1604970120000|2020-11-10 01:02:00|6942.6|6932.6|6942.9|6932.9|6942.9|6932.9|6942.1|6932.1|14
1604970130000|2020-11-10 01:02:10|6942.6|6932.6|6941.3|6931.3|6942.6|6932.6|6941|6931|5
1604970140000|2020-11-10 01:02:20|6941|6931|6940.8|6930.8|6941.5|6931.5|6939|6929|19
1604970150000|2020-11-10 01:02:30|6941|6931|6942|6932|6942|6932|6941|6931|4
1604970160000|2020-11-10 01:02:40|6942.4|6932.4|6943.4|6933.4|6943.4|6933.4|6942.4|6932.4|10
1604970170000|2020-11-10 01:02:50|6943.1|6933.1|6944.3|6934.3|6944.6|6934.6|6943.1|6933.1|12
1604970180000|2020-11-10 01:03:00|6943.3|6933.3|6944.9|6934.9|6945.3|6935.3|6943.3|6933.3|9
1604970190000|2020-11-10 01:03:10|6944.8|6934.8|6947.5|6937.5|6947.5|6937.5|6943.9|6933.9|19
1604970200000|2020-11-10 01:03:20|6947.6|6937.6|6947.6|6937.6|6947.9|6937.9|6947.3|6937.3|6
1604970210000|2020-11-10 01:03:30|6947.4|6937.4|6945.4|6935.4|6948|6938|6945.4|6935.4|15
1604970220000|2020-11-10 01:03:40|6945.6|6935.6|6949.5|6939.5|6949.5|6939.5|6945.6|6935.6|17
1604970230000|2020-11-10 01:03:50|6949.6|6939.6|6949.9|6939.9|6950.4|6940.4|6947.4|6937.4|17
1604970240000|2020-11-10 01:04:00|6949.8|6939.8|6951.9|6941.9|6952.6|6942.6|6949.3|6939.3|17
1604970250000|2020-11-10 01:04:10|6951.6|6941.6|6950.9|6940.9|6952|6942|6950.9|6940.9|16
1604970260000|2020-11-10 01:04:20|6951.3|6941.3|6952|6942|6952.1|6942.1|6951.3|6941.3|8
1604970270000|2020-11-10 01:04:30|6951.6|6941.6|6949|6939|6951.6|6941.6|6949|6939|18
1604970280000|2020-11-10 01:04:40|6949.3|6939.3|6949.4|6939.4|6949.4|6939.4|6948.4|6938.4|11
1604970290000|2020-11-10 01:04:50|6950.1|6940.1|6947|6937|6950.4|6940.4|6947|6937|17
1604970300000|2020-11-10 01:05:00|6946.9|6936.9|6951.3|6941.3|6951.3|6941.3|6946.9|6936.9|11
1604970310000|2020-11-10 01:05:10|6951.4|6941.4|6952.5|6942.5|6952.8|6942.8|6951.3|6941.3|10
1604970320000|2020-11-10 01:05:20|6952.4|6942.4|6954.4|6944.4|6954.4|6944.4|6951.3|6941.3|11
1604970330000|2020-11-10 01:05:30|6954.1|6944.1|6951.3|6941.3|6954.1|6944.1|6951.3|6941.3|8
1604970340000|2020-11-10 01:05:40|6950.8|6940.8|6950.6|6940.6|6950.8|6940.8|6950.6|6940.6|2
1604970350000|2020-11-10 01:05:50|6950.5|6940.5|6947.8|6937.8|6950.5|6940.5|6947.1|6937.1|14
1604970360000|2020-11-10 01:06:00|6947.9|6937.9|6947.5|6937.5|6947.9|6937.9|6947|6937|11
1604970370000|2020-11-10 01:06:10|6947.8|6937.8|6947.8|6937.8|6948|6938|6947.1|6937.1|9
1604970380000|2020-11-10 01:06:20|6947.5|6937.5|6949.3|6939.3|6949.3|6939.3|6947.5|6937.5|9
1604970390000|2020-11-10 01:06:30|6949.8|6939.8|6949.4|6939.4|6949.8|6939.8|6948.9|6938.9|7
1604970400000|2020-11-10 01:06:40|6949.1|6939.1|6950.6|6940.6|6950.6|6940.6|6949.1|6939.1|7
1604970410000|2020-11-10 01:06:50|6950.4|6940.4|6951.6|6941.6|6951.8|6941.8|6950.1|6940.1|11
1604970420000|2020-11-10 01:07:00|6951.4|6941.4|6951.5|6941.5|6951.5|6941.5|6950.6|6940.6|21
1604970430000|2020-11-10 01:07:10|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|6950.3|6940.3|16
1604970440000|2020-11-10 01:07:20|6951.8|6941.8|6951.6|6941.6|6951.8|6941.8|6951|6941|9
1604970450000|2020-11-10 01:07:30|6952|6942|6954.3|6944.3|6955|6945|6952|6942|13
1604970460000|2020-11-10 01:07:40|6954.5|6944.5|6954.3|6944.3|6955.5|6945.5|6954.3|6944.3|12
1604970470000|2020-11-10 01:07:50|6954.6|6944.6|6954.3|6944.3|6954.9|6944.9|6953.4|6943.4|8
1604970480000|2020-11-10 01:08:00|6954|6944|6952.6|6942.6|6954.3|6944.3|6952.5|6942.5|13
1604970490000|2020-11-10 01:08:10|6952.9|6942.9|6954.4|6944.4|6955|6945|6952.9|6942.9|10
1604970500000|2020-11-10 01:08:20|6954.6|6944.6|6955.1|6945.1|6955.3|6945.3|6954.6|6944.6|4
1604970510000|2020-11-10 01:08:30|6955.4|6945.4|6954.6|6944.6|6955.8|6945.8|6954.4|6944.4|8
1604970520000|2020-11-10 01:08:40|6955|6945|6955.8|6945.8|6956|6946|6955|6945|9
1604970530000|2020-11-10 01:08:50|6955.6|6945.6|6956.1|6946.1|6956.1|6946.1|6954.6|6944.6|15
1604970540000|2020-11-10 01:09:00|6955.9|6945.9|6954.1|6944.1|6955.9|6945.9|6952.4|6942.4|12
1604970550000|2020-11-10 01:09:10|6954.3|6944.3|6956|6946|6956.1|6946.1|6954.3|6944.3|7
1604970560000|2020-11-10 01:09:20|6955.6|6945.6|6954.1|6944.1|6956.1|6946.1|6954.1|6944.1|6
1604970570000|2020-11-10 01:09:30|6954.4|6944.4|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|3
1604970580000|2020-11-10 01:09:40|6954|6944|6956.8|6946.8|6956.8|6946.8|6954|6944|12
1604970590000|2020-11-10 01:09:50|6957|6947|6957.8|6947.8|6958|6948|6957|6947|11
1604970600000|2020-11-10 01:10:00|6958|6948|6958.1|6948.1|6958.8|6948.8|6957.1|6947.1|15
1604970610000|2020-11-10 01:10:10|6958.4|6948.4|6957.4|6947.4|6959.1|6949.1|6957.4|6947.4|9
1604970620000|2020-11-10 01:10:20|6957.5|6947.5|6958.3|6948.3|6958.3|6948.3|6956.9|6946.9|7
1604970630000|2020-11-10 01:10:30|6959|6949|6957.1|6947.1|6959|6949|6957.1|6947.1|5
1604970640000|2020-11-10 01:10:40|6956.9|6946.9|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|3
1604970650000|2020-11-10 01:10:50|6957|6947|6956.1|6946.1|6957|6947|6956.1|6946.1|4
1604970660000|2020-11-10 01:11:00|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.9|6945.9|3
1604970670000|2020-11-10 01:11:10|6956.5|6946.5|6955.9|6945.9|6956.5|6946.5|6955.6|6945.6|8
1604970680000|2020-11-10 01:11:20|6955.6|6945.6|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|3
1604970690000|2020-11-10 01:11:30|6955.4|6945.4|6954|6944|6955.4|6945.4|6954|6944|3
1604970700000|2020-11-10 01:11:40|6954.1|6944.1|6955.9|6945.9|6956|6946|6954.1|6944.1|4
1604970710000|2020-11-10 01:11:50|6956|6946|6957.8|6947.8|6957.8|6947.8|6956|6946|6
1604970720000|2020-11-10 01:12:00|6958|6948|6957.4|6947.4|6958.3|6948.3|6957.4|6947.4|4
1604970730000|2020-11-10 01:12:10|6957.1|6947.1|6958|6948|6958|6948|6957|6947|4
1604970740000|2020-11-10 01:12:20|6958.1|6948.1|6958.8|6948.8|6959|6949|6957.9|6947.9|13
1604970750000|2020-11-10 01:12:30|6958|6948|6959.5|6949.5|6959.5|6949.5|6958|6948|8
1604970760000|2020-11-10 01:12:40|6959.3|6949.3|6960.3|6950.3|6960.3|6950.3|6959.3|6949.3|5
1604970770000|2020-11-10 01:12:50|6960|6950|6959.8|6949.8|6960|6950|6959.8|6949.8|2
1604970780000|2020-11-10 01:13:00|6959.6|6949.6|6958.3|6948.3|6959.6|6949.6|6958.1|6948.1|7
1604970790000|2020-11-10 01:13:10|6958|6948|6957.5|6947.5|6958|6948|6957.5|6947.5|3
1604970800000|2020-11-10 01:13:20|6957.3|6947.3|6957.1|6947.1|6957.8|6947.8|6957.1|6947.1|4
1604970810000|2020-11-10 01:13:30|6957|6947|6957|6947|6957|6947|6957|6947|1
1604970820000|2020-11-10 01:13:40|6957.5|6947.5|6957.8|6947.8|6957.8|6947.8|6957.5|6947.5|2
1604970830000|2020-11-10 01:13:50|6957.9|6947.9|6957.1|6947.1|6957.9|6947.9|6957.1|6947.1|3
1604970840000|2020-11-10 01:14:00|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1604970850000|2020-11-10 01:14:10|6957|6947|6956.9|6946.9|6957|6947|6956.9|6946.9|2
1604970860000|2020-11-10 01:14:20|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1604970870000|2020-11-10 01:14:30|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1604970880000|2020-11-10 01:14:40|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.1|6946.1|3
1604970890000|2020-11-10 01:14:50|6956.6|6946.6|6956.1|6946.1|6956.8|6946.8|6956.1|6946.1|19
1604970900000|2020-11-10 01:15:00|6956.4|6946.4|6954.9|6944.9|6957|6947|6954.9|6944.9|11
1604970910000|2020-11-10 01:15:10|6954.6|6944.6|6952.1|6942.1|6954.6|6944.6|6952.1|6942.1|16
1604970920000|2020-11-10 01:15:20|6951.8|6941.8|6952|6942|6952|6942|6949.6|6939.6|21
1604970930000|2020-11-10 01:15:30|6951.8|6941.8|6950.6|6940.6|6951.8|6941.8|6950.5|6940.5|15
1604970940000|2020-11-10 01:15:40|6950.9|6940.9|6953.4|6943.4|6953.5|6943.5|6950.9|6940.9|10
1604970950000|2020-11-10 01:15:50|6952.9|6942.9|6953.6|6943.6|6953.6|6943.6|6952.1|6942.1|10
1604970960000|2020-11-10 01:16:00|6954.1|6944.1|6955.4|6945.4|6955.4|6945.4|6954|6944|6
1604970970000|2020-11-10 01:16:10|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1604970980000|2020-11-10 01:16:20|6955.8|6945.8|6956.9|6946.9|6957.1|6947.1|6955.8|6945.8|6
1604970990000|2020-11-10 01:16:30|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1604971000000|2020-11-10 01:16:40|6956.9|6946.9|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|4
1604971010000|2020-11-10 01:16:50|6956.5|6946.5|6957.3|6947.3|6957.5|6947.5|6956.4|6946.4|13
1604971020000|2020-11-10 01:17:00|6957.4|6947.4|6957|6947|6957.6|6947.6|6956.8|6946.8|8
1604971030000|2020-11-10 01:17:10|6956.9|6946.9|6957.6|6947.6|6957.6|6947.6|6956.9|6946.9|7
1604971040000|2020-11-10 01:17:20|6957.4|6947.4|6957.5|6947.5|6957.5|6947.5|6956.4|6946.4|14
1604971050000|2020-11-10 01:17:30|6957.4|6947.4|6956.8|6946.8|6958.3|6948.3|6956.5|6946.5|10
1604971060000|2020-11-10 01:17:40|6956.5|6946.5|6954.6|6944.6|6956.5|6946.5|6954.6|6944.6|12
1604971070000|2020-11-10 01:17:50|6954.5|6944.5|6953.9|6943.9|6954.5|6944.5|6953.9|6943.9|7
1604971080000|2020-11-10 01:18:00|6953.8|6943.8|6953.5|6943.5|6954.5|6944.5|6953.5|6943.5|8
1604971090000|2020-11-10 01:18:10|6953.4|6943.4|6951.8|6941.8|6953.4|6943.4|6951.3|6941.3|8
1604971100000|2020-11-10 01:18:20|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|1
1604971110000|2020-11-10 01:18:30|6952.5|6942.5|6954|6944|6954|6944|6952.3|6942.3|12
1604971120000|2020-11-10 01:18:40|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6952.9|6942.9|14
1604971130000|2020-11-10 01:18:50|6954.1|6944.1|6955.9|6945.9|6955.9|6945.9|6954.1|6944.1|10
1604971140000|2020-11-10 01:19:00|6955.8|6945.8|6957|6947|6957|6947|6955.1|6945.1|13
1604971150000|2020-11-10 01:19:10|6956.8|6946.8|6958.1|6948.1|6958.1|6948.1|6956.8|6946.8|6
1604971160000|2020-11-10 01:19:20|6957.9|6947.9|6956.9|6946.9|6957.9|6947.9|6956.9|6946.9|4
1604971170000|2020-11-10 01:19:30|6957|6947|6957|6947|6957|6947|6957|6947|1
1604971180000|2020-11-10 01:19:40|6957.3|6947.3|6958.4|6948.4|6958.4|6948.4|6957.3|6947.3|3
1604971190000|2020-11-10 01:19:50|6958|6948|6956.9|6946.9|6958|6948|6956.9|6946.9|7
1604971200000|2020-11-10 01:20:00|6956.4|6946.4|6957.1|6947.1|6957.1|6947.1|6955.9|6945.9|6
1604971210000|2020-11-10 01:20:10|6957.3|6947.3|6955.9|6945.9|6957.4|6947.4|6955.6|6945.6|10
1604971220000|2020-11-10 01:20:20|6955.6|6945.6|6955.8|6945.8|6956.1|6946.1|6955.3|6945.3|7
1604971230000|2020-11-10 01:20:30|6955.6|6945.6|6953.9|6943.9|6955.6|6945.6|6953.9|6943.9|5
1604971240000|2020-11-10 01:20:40|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1604971250000|2020-11-10 01:20:50|6953.9|6943.9|6954|6944|6954.3|6944.3|6953.9|6943.9|4
1604971260000|2020-11-10 01:21:00|6954.3|6944.3|6953.6|6943.6|6954.3|6944.3|6953.6|6943.6|3
1604971270000|2020-11-10 01:21:10|6953.9|6943.9|6952.5|6942.5|6953.9|6943.9|6952.5|6942.5|6
1604971280000|2020-11-10 01:21:20|6952.8|6942.8|6951.9|6941.9|6952.8|6942.8|6951.9|6941.9|4
1604971290000|2020-11-10 01:21:30|6951.6|6941.6|6951.3|6941.3|6951.6|6941.6|6951.3|6941.3|2
1604971300000|2020-11-10 01:21:40|6951.4|6941.4|6950.9|6940.9|6951.4|6941.4|6950.1|6940.1|6
1604971310000|2020-11-10 01:21:50|6951.1|6941.1|6951.8|6941.8|6951.8|6941.8|6951.1|6941.1|2
1604971330000|2020-11-10 01:22:10|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1604971340000|2020-11-10 01:22:20|6951.6|6941.6|6952.9|6942.9|6952.9|6942.9|6951.6|6941.6|4
1604971350000|2020-11-10 01:22:30|6953|6943|6953.9|6943.9|6953.9|6943.9|6953|6943|4
1604971360000|2020-11-10 01:22:40|6954.3|6944.3|6954.5|6944.5|6954.5|6944.5|6954|6944|6
1604971370000|2020-11-10 01:22:50|6954.8|6944.8|6956|6946|6956|6946|6954.8|6944.8|5
1604971380000|2020-11-10 01:23:00|6956.3|6946.3|6957.5|6947.5|6958.1|6948.1|6956.3|6946.3|5
1604971390000|2020-11-10 01:23:10|6957.8|6947.8|6958.1|6948.1|6958.5|6948.5|6957.8|6947.8|7
1604971400000|2020-11-10 01:23:20|6957.9|6947.9|6956.9|6946.9|6957.9|6947.9|6956.3|6946.3|7
1604971410000|2020-11-10 01:23:30|6957.9|6947.9|6956.1|6946.1|6957.9|6947.9|6956.1|6946.1|6
1604971420000|2020-11-10 01:23:40|6956.4|6946.4|6956.6|6946.6|6957.3|6947.3|6956.4|6946.4|7
1604971430000|2020-11-10 01:23:50|6957.1|6947.1|6958.3|6948.3|6958.3|6948.3|6957.1|6947.1|5
1604971440000|2020-11-10 01:24:00|6958.4|6948.4|6958|6948|6958.4|6948.4|6957|6947|10
1604971450000|2020-11-10 01:24:10|6957.8|6947.8|6958.3|6948.3|6958.3|6948.3|6957.8|6947.8|3
1604971460000|2020-11-10 01:24:20|6958|6948|6959.5|6949.5|6959.5|6949.5|6957.5|6947.5|10
1604971470000|2020-11-10 01:24:30|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6958.6|6948.6|10
1604971480000|2020-11-10 01:24:40|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|6959|6949|6
1604971490000|2020-11-10 01:24:50|6959.8|6949.8|6959.3|6949.3|6960.3|6950.3|6959.3|6949.3|8
1604971500000|2020-11-10 01:25:00|6959.4|6949.4|6960.3|6950.3|6960.3|6950.3|6958.9|6948.9|8
1604971510000|2020-11-10 01:25:10|6960|6950|6960.6|6950.6|6960.6|6950.6|6960|6950|3
1604971520000|2020-11-10 01:25:20|6960.8|6950.8|6960.5|6950.5|6960.9|6950.9|6960.5|6950.5|4
1604971530000|2020-11-10 01:25:30|6960.6|6950.6|6960.6|6950.6|6961|6951|6960.4|6950.4|6
1604971540000|2020-11-10 01:25:40|6960.9|6950.9|6959.3|6949.3|6961|6951|6959.3|6949.3|8
1604971550000|2020-11-10 01:25:50|6959.6|6949.6|6958.8|6948.8|6959.9|6949.9|6958.5|6948.5|8
1604971560000|2020-11-10 01:26:00|6959|6949|6958.1|6948.1|6959.9|6949.9|6958.1|6948.1|12
1604971570000|2020-11-10 01:26:10|6958.4|6948.4|6958.8|6948.8|6958.9|6948.9|6958.4|6948.4|6
1604971580000|2020-11-10 01:26:20|6958.4|6948.4|6957.9|6947.9|6958.4|6948.4|6957.9|6947.9|3
1604971590000|2020-11-10 01:26:30|6957.5|6947.5|6957|6947|6957.5|6947.5|6957|6947|3
1604971600000|2020-11-10 01:26:40|6957.3|6947.3|6957.4|6947.4|6958|6948|6957|6947|5
1604971610000|2020-11-10 01:26:50|6957.6|6947.6|6956|6946|6957.6|6947.6|6956|6946|10
1604971620000|2020-11-10 01:27:00|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.9|6945.9|2
1604971630000|2020-11-10 01:27:10|6956.5|6946.5|6956.1|6946.1|6957.4|6947.4|6956.1|6946.1|15
1604971640000|2020-11-10 01:27:20|6955.8|6945.8|6955|6945|6956|6946|6954.6|6944.6|11
1604971650000|2020-11-10 01:27:30|6954.8|6944.8|6953.9|6943.9|6954.8|6944.8|6952.9|6942.9|12
1604971660000|2020-11-10 01:27:40|6953.5|6943.5|6953.9|6943.9|6953.9|6943.9|6952.6|6942.6|7
1604971670000|2020-11-10 01:27:50|6953.6|6943.6|6953.6|6943.6|6953.9|6943.9|6953.6|6943.6|3
1604971680000|2020-11-10 01:28:00|6953.9|6943.9|6954.8|6944.8|6955.3|6945.3|6953.9|6943.9|7
1604971690000|2020-11-10 01:28:10|6954.3|6944.3|6952.6|6942.6|6954.3|6944.3|6952.6|6942.6|5
1604971700000|2020-11-10 01:28:20|6952.9|6942.9|6953.9|6943.9|6953.9|6943.9|6952.9|6942.9|7
1604971710000|2020-11-10 01:28:30|6954.1|6944.1|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|4
1604971720000|2020-11-10 01:28:40|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|1
1604971730000|2020-11-10 01:28:50|6952.6|6942.6|6953.4|6943.4|6953.4|6943.4|6952.6|6942.6|4
1604971740000|2020-11-10 01:29:00|6953|6943|6954.5|6944.5|6954.5|6944.5|6952.6|6942.6|11
1604971760000|2020-11-10 01:29:20|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|2
1604971770000|2020-11-10 01:29:30|6955.6|6945.6|6956.6|6946.6|6956.6|6946.6|6955.6|6945.6|3
1604971780000|2020-11-10 01:29:40|6956.8|6946.8|6957.1|6947.1|6957.1|6947.1|6956.8|6946.8|3
1604971790000|2020-11-10 01:29:50|6957.4|6947.4|6957|6947|6957.9|6947.9|6957|6947|7
1604971800000|2020-11-10 01:30:00|6957.1|6947.1|6958.8|6948.8|6958.8|6948.8|6957.1|6947.1|7
1604971810000|2020-11-10 01:30:10|6958.6|6948.6|6956.4|6946.4|6958.6|6948.6|6956.4|6946.4|8
1604971820000|2020-11-10 01:30:20|6955.9|6945.9|6955.8|6945.8|6956.3|6946.3|6955.8|6945.8|4
1604971830000|2020-11-10 01:30:30|6955.5|6945.5|6953.9|6943.9|6955.5|6945.5|6953.8|6943.8|8
1604971840000|2020-11-10 01:30:40|6954.3|6944.3|6952.9|6942.9|6954.3|6944.3|6952.9|6942.9|10
1604971850000|2020-11-10 01:30:50|6953.1|6943.1|6952.8|6942.8|6953.4|6943.4|6952.5|6942.5|7
1604971860000|2020-11-10 01:31:00|6952.5|6942.5|6952.1|6942.1|6952.5|6942.5|6952.1|6942.1|5
1604971870000|2020-11-10 01:31:10|6952.3|6942.3|6952.6|6942.6|6952.6|6942.6|6952.3|6942.3|3
1604971880000|2020-11-10 01:31:20|6952.9|6942.9|6952.6|6942.6|6953.4|6943.4|6952.6|6942.6|5
1604971890000|2020-11-10 01:31:30|6952.9|6942.9|6952.4|6942.4|6953.9|6943.9|6952.4|6942.4|6
1604971900000|2020-11-10 01:31:40|6952.5|6942.5|6953.6|6943.6|6953.6|6943.6|6952.5|6942.5|8
1604971910000|2020-11-10 01:31:50|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|1
1604971920000|2020-11-10 01:32:00|6953.4|6943.4|6953.9|6943.9|6953.9|6943.9|6953.4|6943.4|3
1604971940000|2020-11-10 01:32:20|6954.1|6944.1|6954.8|6944.8|6954.8|6944.8|6954.1|6944.1|2
1604971950000|2020-11-10 01:32:30|6954.9|6944.9|6955.5|6945.5|6955.8|6945.8|6954.9|6944.9|4
1604971960000|2020-11-10 01:32:40|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1604971970000|2020-11-10 01:32:50|6955.5|6945.5|6955.8|6945.8|6955.8|6945.8|6955.5|6945.5|2
1604971980000|2020-11-10 01:33:00|6955.6|6945.6|6955.5|6945.5|6955.6|6945.6|6955.5|6945.5|2
1604971990000|2020-11-10 01:33:10|6955.1|6945.1|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|2
1604972000000|2020-11-10 01:33:20|6954.8|6944.8|6954.6|6944.6|6954.8|6944.8|6953.9|6943.9|4
1604972010000|2020-11-10 01:33:30|6954.5|6944.5|6952.5|6942.5|6954.5|6944.5|6952.5|6942.5|5
1604972020000|2020-11-10 01:33:40|6952.4|6942.4|6952.1|6942.1|6952.4|6942.4|6952.1|6942.1|2
1604972030000|2020-11-10 01:33:50|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|1
1604972050000|2020-11-10 01:34:10|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|1
1604972060000|2020-11-10 01:34:20|6952.9|6942.9|6953.5|6943.5|6953.5|6943.5|6952.9|6942.9|4
1604972070000|2020-11-10 01:34:30|6953.4|6943.4|6952.3|6942.3|6953.4|6943.4|6952.3|6942.3|7
1604972080000|2020-11-10 01:34:40|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|1
1604972090000|2020-11-10 01:34:50|6952.8|6942.8|6952.5|6942.5|6952.8|6942.8|6952.5|6942.5|2
1604972100000|2020-11-10 01:35:00|6952.4|6942.4|6952.8|6942.8|6952.8|6942.8|6952.1|6942.1|4
1604972110000|2020-11-10 01:35:10|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1604972120000|2020-11-10 01:35:20|6953.1|6943.1|6953.6|6943.6|6954.1|6944.1|6953.1|6943.1|6
1604972130000|2020-11-10 01:35:30|6953.9|6943.9|6955.9|6945.9|6956.1|6946.1|6953.9|6943.9|11
1604972140000|2020-11-10 01:35:40|6956.1|6946.1|6955.6|6945.6|6956.1|6946.1|6955.6|6945.6|3
1604972150000|2020-11-10 01:35:50|6955.3|6945.3|6956.4|6946.4|6956.4|6946.4|6955.3|6945.3|5
1604972160000|2020-11-10 01:36:00|6956.6|6946.6|6957.6|6947.6|6958|6948|6956.4|6946.4|10
1604972170000|2020-11-10 01:36:10|6958|6948|6956.6|6946.6|6958|6948|6956.6|6946.6|6
1604972180000|2020-11-10 01:36:20|6956.4|6946.4|6954.5|6944.5|6956.4|6946.4|6954.5|6944.5|8
1604972190000|2020-11-10 01:36:30|6954.4|6944.4|6953.3|6943.3|6954.4|6944.4|6953|6943|4
1604972200000|2020-11-10 01:36:40|6952.9|6942.9|6952|6942|6952.9|6942.9|6951.8|6941.8|5
1604972210000|2020-11-10 01:36:50|6951.8|6941.8|6951.3|6941.3|6951.8|6941.8|6950.9|6940.9|5
1604972220000|2020-11-10 01:37:00|6951.1|6941.1|6950|6940|6951.1|6941.1|6949.9|6939.9|7
1604972230000|2020-11-10 01:37:10|6950.3|6940.3|6949.1|6939.1|6950.8|6940.8|6949.1|6939.1|10
1604972240000|2020-11-10 01:37:20|6949.3|6939.3|6949.9|6939.9|6950.6|6940.6|6949.3|6939.3|9
1604972260000|2020-11-10 01:37:40|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950|6940|3
1604972270000|2020-11-10 01:37:50|6950|6940|6949.6|6939.6|6950|6940|6949.6|6939.6|3
1604972280000|2020-11-10 01:38:00|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|3
1604972290000|2020-11-10 01:38:10|6949.6|6939.6|6950.4|6940.4|6950.6|6940.6|6949.6|6939.6|5
1604972300000|2020-11-10 01:38:20|6950.3|6940.3|6948.3|6938.3|6951.3|6941.3|6948.3|6938.3|11
1604972310000|2020-11-10 01:38:30|6948|6938|6948.1|6938.1|6948.1|6938.1|6947.9|6937.9|6
1604972320000|2020-11-10 01:38:40|6948.5|6938.5|6947.4|6937.4|6948.8|6938.8|6947.4|6937.4|6
1604972340000|2020-11-10 01:39:00|6947.1|6937.1|6948.1|6938.1|6948.1|6938.1|6946.4|6936.4|10
1604972350000|2020-11-10 01:39:10|6948.3|6938.3|6948.9|6938.9|6949.1|6939.1|6948|6938|9
1604972360000|2020-11-10 01:39:20|6948.6|6938.6|6948.1|6938.1|6948.6|6938.6|6948.1|6938.1|4
1604972370000|2020-11-10 01:39:30|6948.5|6938.5|6948.1|6938.1|6948.5|6938.5|6948.1|6938.1|5
1604972380000|2020-11-10 01:39:40|6947|6937|6946.8|6936.8|6947|6937|6946.8|6936.8|2
1604972390000|2020-11-10 01:39:50|6946.5|6936.5|6946.4|6936.4|6946.5|6936.5|6945.8|6935.8|6
1604972400000|2020-11-10 01:40:00|6946.6|6936.6|6947|6937|6947.6|6937.6|6946.6|6936.6|8
1604972410000|2020-11-10 01:40:10|6946.8|6936.8|6945.9|6935.9|6946.8|6936.8|6945.9|6935.9|6
1604972420000|2020-11-10 01:40:20|6946|6936|6946.5|6936.5|6946.5|6936.5|6945.6|6935.6|4
1604972430000|2020-11-10 01:40:30|6946.6|6936.6|6948.1|6938.1|6948.1|6938.1|6946.6|6936.6|5
1604972440000|2020-11-10 01:40:40|6948.4|6938.4|6949.5|6939.5|6949.5|6939.5|6948|6938|7
1604972450000|2020-11-10 01:40:50|6949.3|6939.3|6948.9|6938.9|6949.3|6939.3|6947.9|6937.9|9
1604972460000|2020-11-10 01:41:00|6949|6939|6949.8|6939.8|6949.9|6939.9|6949|6939|10
1604972470000|2020-11-10 01:41:10|6949.6|6939.6|6949.5|6939.5|6949.6|6939.6|6949.5|6939.5|2
1604972480000|2020-11-10 01:41:20|6949.6|6939.6|6951.1|6941.1|6951.1|6941.1|6949.6|6939.6|5
1604972490000|2020-11-10 01:41:30|6951|6941|6950.3|6940.3|6951|6941|6950.3|6940.3|4
1604972500000|2020-11-10 01:41:40|6950.4|6940.4|6951.3|6941.3|6951.3|6941.3|6950.4|6940.4|3
1604972510000|2020-11-10 01:41:50|6950.9|6940.9|6950.8|6940.8|6951.5|6941.5|6950.6|6940.6|7
1604972520000|2020-11-10 01:42:00|6950.5|6940.5|6950.5|6940.5|6950.5|6940.5|6950.5|6940.5|1
1604972530000|2020-11-10 01:42:10|6950.1|6940.1|6950.6|6940.6|6950.6|6940.6|6949.8|6939.8|5
1604972550000|2020-11-10 01:42:30|6951.1|6941.1|6950.1|6940.1|6951.1|6941.1|6950.1|6940.1|6
1604972560000|2020-11-10 01:42:40|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|1
1604972580000|2020-11-10 01:43:00|6950.6|6940.6|6951.9|6941.9|6952.5|6942.5|6950.6|6940.6|8
1604972590000|2020-11-10 01:43:10|6952|6942|6953|6943|6953|6943|6952|6942|6
1604972600000|2020-11-10 01:43:20|6952.8|6942.8|6953.4|6943.4|6953.8|6943.8|6952.8|6942.8|8
1604972610000|2020-11-10 01:43:30|6953.6|6943.6|6953.5|6943.5|6954.1|6944.1|6953.5|6943.5|7
1604972620000|2020-11-10 01:43:40|6953.4|6943.4|6952.3|6942.3|6953.4|6943.4|6951.9|6941.9|6
1604972630000|2020-11-10 01:43:50|6952.5|6942.5|6953.8|6943.8|6953.8|6943.8|6952.5|6942.5|5
1604972640000|2020-11-10 01:44:00|6953.6|6943.6|6952.9|6942.9|6953.6|6943.6|6952.9|6942.9|8
1604972650000|2020-11-10 01:44:10|6953.1|6943.1|6952.3|6942.3|6953.4|6943.4|6952.3|6942.3|6
1604972660000|2020-11-10 01:44:20|6952|6942|6952.4|6942.4|6952.6|6942.6|6952|6942|5
1604972670000|2020-11-10 01:44:30|6952.6|6942.6|6954.8|6944.8|6954.8|6944.8|6952.6|6942.6|6
1604972680000|2020-11-10 01:44:40|6955|6945|6954.4|6944.4|6955|6945|6954.1|6944.1|5
1604972690000|2020-11-10 01:44:50|6954.6|6944.6|6954.8|6944.8|6955.5|6945.5|6954.6|6944.6|8
1604972700000|2020-11-10 01:45:00|6954.4|6944.4|6953.4|6943.4|6954.4|6944.4|6953.1|6943.1|7
1604972710000|2020-11-10 01:45:10|6953.8|6943.8|6950.8|6940.8|6954.6|6944.6|6949.9|6939.9|10
1604972720000|2020-11-10 01:45:20|6951|6941|6951.6|6941.6|6951.8|6941.8|6951|6941|4
1604972730000|2020-11-10 01:45:30|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|4
1604972740000|2020-11-10 01:45:40|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|6951.1|6941.1|3
1604972750000|2020-11-10 01:45:50|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|1
1604972760000|2020-11-10 01:46:00|6951.1|6941.1|6949.9|6939.9|6951.1|6941.1|6949.6|6939.6|7
1604972770000|2020-11-10 01:46:10|6950.1|6940.1|6948.4|6938.4|6950.1|6940.1|6948.4|6938.4|7
1604972780000|2020-11-10 01:46:20|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|1
1604972790000|2020-11-10 01:46:30|6948.8|6938.8|6949|6939|6949.4|6939.4|6948.8|6938.8|5
1604972800000|2020-11-10 01:46:40|6948.9|6938.9|6949.8|6939.8|6949.8|6939.8|6948.9|6938.9|4
1604972810000|2020-11-10 01:46:50|6949.9|6939.9|6950|6940|6950|6940|6949.8|6939.8|4
1604972820000|2020-11-10 01:47:00|6949.8|6939.8|6950.6|6940.6|6950.6|6940.6|6949.8|6939.8|3
1604972830000|2020-11-10 01:47:10|6951|6941|6951|6941|6951|6941|6950.8|6940.8|3
1604972840000|2020-11-10 01:47:20|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|1
1604972850000|2020-11-10 01:47:30|6951|6941|6951.1|6941.1|6951.1|6941.1|6951|6941|2
1604972860000|2020-11-10 01:47:40|6951.3|6941.3|6951.4|6941.4|6951.6|6941.6|6951|6941|10
1604972870000|2020-11-10 01:47:50|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|1
1604972880000|2020-11-10 01:48:00|6951.9|6941.9|6951.5|6941.5|6952.4|6942.4|6951.5|6941.5|11
1604972890000|2020-11-10 01:48:10|6951.8|6941.8|6951.5|6941.5|6951.9|6941.9|6951.5|6941.5|3
1604972900000|2020-11-10 01:48:20|6951.8|6941.8|6951.5|6941.5|6951.8|6941.8|6951.5|6941.5|2
1604972920000|2020-11-10 01:48:40|6951.1|6941.1|6951.4|6941.4|6951.4|6941.4|6951.1|6941.1|2
1604972930000|2020-11-10 01:48:50|6951.5|6941.5|6951.9|6941.9|6951.9|6941.9|6951.5|6941.5|3
1604972980000|2020-11-10 01:49:40|6951.5|6941.5|6951.3|6941.3|6951.5|6941.5|6951.3|6941.3|3
1604972990000|2020-11-10 01:49:50|6951.4|6941.4|6952.9|6942.9|6952.9|6942.9|6951.4|6941.4|6
1604973000000|2020-11-10 01:50:00|6953|6943|6953|6943|6953|6943|6952.9|6942.9|3
1604973010000|2020-11-10 01:50:10|6952.9|6942.9|6952.8|6942.8|6952.9|6942.9|6952.8|6942.8|2
1604973020000|2020-11-10 01:50:20|6952.4|6942.4|6952.4|6942.4|6952.6|6942.6|6952.4|6942.4|3
1604973030000|2020-11-10 01:50:30|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1604973040000|2020-11-10 01:50:40|6952.8|6942.8|6952.8|6942.8|6953|6943|6952.8|6942.8|3
1604973070000|2020-11-10 01:51:10|6952.6|6942.6|6953.6|6943.6|6953.6|6943.6|6952.1|6942.1|6
1604973090000|2020-11-10 01:51:30|6953.9|6943.9|6954.9|6944.9|6954.9|6944.9|6953.9|6943.9|3
1604973100000|2020-11-10 01:51:40|6955.6|6945.6|6954.8|6944.8|6955.6|6945.6|6954.8|6944.8|5
1604973120000|2020-11-10 01:52:00|6954.5|6944.5|6955.5|6945.5|6955.5|6945.5|6954.5|6944.5|6
1604973130000|2020-11-10 01:52:10|6955.4|6945.4|6955.4|6945.4|6955.5|6945.5|6955.4|6945.4|3
1604973140000|2020-11-10 01:52:20|6955.6|6945.6|6955.3|6945.3|6955.8|6945.8|6955.1|6945.1|7
1604973150000|2020-11-10 01:52:30|6954.8|6944.8|6955.8|6945.8|6955.8|6945.8|6954.8|6944.8|5
1604973160000|2020-11-10 01:52:40|6955.5|6945.5|6956.1|6946.1|6956.1|6946.1|6955.5|6945.5|6
1604973170000|2020-11-10 01:52:50|6956.6|6946.6|6956.8|6946.8|6956.8|6946.8|6956.6|6946.6|2
1604973180000|2020-11-10 01:53:00|6956|6946|6955|6945|6956|6946|6954.6|6944.6|7
1604973190000|2020-11-10 01:53:10|6954.9|6944.9|6954.4|6944.4|6954.9|6944.9|6954.4|6944.4|3
1604973200000|2020-11-10 01:53:20|6954.6|6944.6|6954.4|6944.4|6954.9|6944.9|6954.4|6944.4|4
1604973210000|2020-11-10 01:53:30|6954|6944|6954|6944|6954|6944|6954|6944|1
1604973220000|2020-11-10 01:53:40|6954.3|6944.3|6954|6944|6954.3|6944.3|6954|6944|2
1604973230000|2020-11-10 01:53:50|6954.3|6944.3|6954.3|6944.3|6954.3|6944.3|6954.3|6944.3|1
1604973240000|2020-11-10 01:54:00|6954|6944|6953.9|6943.9|6954|6944|6953.9|6943.9|2
1604973250000|2020-11-10 01:54:10|6953.4|6943.4|6953.3|6943.3|6953.5|6943.5|6953|6943|5
1604973260000|2020-11-10 01:54:20|6953.5|6943.5|6953.8|6943.8|6953.8|6943.8|6953.3|6943.3|4
1604973270000|2020-11-10 01:54:30|6953.6|6943.6|6953|6943|6953.6|6943.6|6953|6943|3
1604973280000|2020-11-10 01:54:40|6952.9|6942.9|6951.4|6941.4|6952.9|6942.9|6951.4|6941.4|5
1604973290000|2020-11-10 01:54:50|6951.1|6941.1|6951.6|6941.6|6951.6|6941.6|6950.9|6940.9|8
1604973300000|2020-11-10 01:55:00|6951.5|6941.5|6950.9|6940.9|6951.8|6941.8|6950.9|6940.9|5
1604973310000|2020-11-10 01:55:10|6951.6|6941.6|6951.1|6941.1|6951.6|6941.6|6951.1|6941.1|6
1604973320000|2020-11-10 01:55:20|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1604973330000|2020-11-10 01:55:30|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6950.9|6940.9|7
1604973340000|2020-11-10 01:55:40|6951.8|6941.8|6951.8|6941.8|6952.1|6942.1|6951.6|6941.6|7
1604973350000|2020-11-10 01:55:50|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1604973370000|2020-11-10 01:56:10|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1604973380000|2020-11-10 01:56:20|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|1
1604973390000|2020-11-10 01:56:30|6952|6942|6952|6942|6952|6942|6952|6942|1
1604973400000|2020-11-10 01:56:40|6952.1|6942.1|6952|6942|6952.3|6942.3|6952|6942|4
1604973410000|2020-11-10 01:56:50|6952.3|6942.3|6952.9|6942.9|6952.9|6942.9|6952.3|6942.3|2
1604973420000|2020-11-10 01:57:00|6952.6|6942.6|6952.5|6942.5|6952.8|6942.8|6952.5|6942.5|3
1604973430000|2020-11-10 01:57:10|6952.8|6942.8|6952.6|6942.6|6953.1|6943.1|6952.6|6942.6|5
1604973440000|2020-11-10 01:57:20|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|1
1604973450000|2020-11-10 01:57:30|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6952.1|6942.1|3
1604973460000|2020-11-10 01:57:40|6951.9|6941.9|6950.8|6940.8|6951.9|6941.9|6950.6|6940.6|3
1604973470000|2020-11-10 01:57:50|6950.9|6940.9|6949.6|6939.6|6951|6941|6949.6|6939.6|6
1604973480000|2020-11-10 01:58:00|6949.8|6939.8|6950|6940|6950|6940|6949.8|6939.8|4
1604973500000|2020-11-10 01:58:20|6950.1|6940.1|6950.3|6940.3|6950.3|6940.3|6950|6940|5
1604973510000|2020-11-10 01:58:30|6950.1|6940.1|6951.4|6941.4|6951.4|6941.4|6950.1|6940.1|4
1604973520000|2020-11-10 01:58:40|6951.1|6941.1|6951.1|6941.1|6951.4|6941.4|6951.1|6941.1|5
1604973530000|2020-11-10 01:58:50|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.1|6941.1|3
1604973540000|2020-11-10 01:59:00|6951.3|6941.3|6951|6941|6951.3|6941.3|6951|6941|2
1604973550000|2020-11-10 01:59:10|6951.3|6941.3|6952|6942|6952|6942|6951.3|6941.3|8
1604973560000|2020-11-10 01:59:20|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|1
1604973570000|2020-11-10 01:59:30|6952|6942|6951.8|6941.8|6952|6942|6951.8|6941.8|4
1604973580000|2020-11-10 01:59:40|6951.6|6941.6|6952|6942|6952|6942|6951.5|6941.5|4
1604973590000|2020-11-10 01:59:50|6951.9|6941.9|6951.1|6941.1|6951.9|6941.9|6951|6941|7
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6951.5|6941.5|6951.5|6941.5|6950.6|6940.6|10
1604973610000|2020-11-10 02:00:10|6951.6|6941.6|6952.1|6942.1|6952.1|6942.1|6951.6|6941.6|3
1604973620000|2020-11-10 02:00:20|6952.3|6942.3|6955|6945|6955.3|6945.3|6952.3|6942.3|11
1604973630000|2020-11-10 02:00:30|6955.3|6945.3|6955.9|6945.9|6955.9|6945.9|6955.3|6945.3|4
1604973640000|2020-11-10 02:00:40|6955.5|6945.5|6954.9|6944.9|6955.5|6945.5|6954.9|6944.9|2
1604973650000|2020-11-10 02:00:50|6954.6|6944.6|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|2
1604973660000|2020-11-10 02:01:00|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1604973670000|2020-11-10 02:01:10|6953.8|6943.8|6954|6944|6954|6944|6953.8|6943.8|4
1604973680000|2020-11-10 02:01:20|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|1
1604973690000|2020-11-10 02:01:30|6954|6944|6953.6|6943.6|6954|6944|6953.6|6943.6|3
1604973700000|2020-11-10 02:01:40|6953.8|6943.8|6954|6944|6954|6944|6953.8|6943.8|2
1604973710000|2020-11-10 02:01:50|6954.3|6944.3|6954.4|6944.4|6954.4|6944.4|6953.9|6943.9|6
1604973720000|2020-11-10 02:02:00|6954.5|6944.5|6955.8|6945.8|6955.8|6945.8|6954.5|6944.5|4
1604973730000|2020-11-10 02:02:10|6955.6|6945.6|6955.8|6945.8|6955.8|6945.8|6955.5|6945.5|5
1604973740000|2020-11-10 02:02:20|6956|6946|6956.8|6946.8|6956.8|6946.8|6956|6946|2
1604973750000|2020-11-10 02:02:30|6956.6|6946.6|6954.8|6944.8|6956.6|6946.6|6954.8|6944.8|8
1604973760000|2020-11-10 02:02:40|6954.6|6944.6|6955.1|6945.1|6955.8|6945.8|6954.4|6944.4|9
1604973770000|2020-11-10 02:02:50|6954.9|6944.9|6955|6945|6955.8|6945.8|6954.9|6944.9|6
1604973780000|2020-11-10 02:03:00|6954.8|6944.8|6956.6|6946.6|6956.8|6946.8|6954.8|6944.8|13
1604973790000|2020-11-10 02:03:10|6956.8|6946.8|6958.6|6948.6|6958.6|6948.6|6956.4|6946.4|11
1604973800000|2020-11-10 02:03:20|6958.8|6948.8|6958.5|6948.5|6959.1|6949.1|6958.5|6948.5|7
1604973810000|2020-11-10 02:03:30|6958.8|6948.8|6960.6|6950.6|6960.8|6950.8|6958.8|6948.8|9
1604973820000|2020-11-10 02:03:40|6960.9|6950.9|6960.5|6950.5|6960.9|6950.9|6960.5|6950.5|2
1604973830000|2020-11-10 02:03:50|6960.3|6950.3|6961.5|6951.5|6961.5|6951.5|6960.3|6950.3|5
1604973840000|2020-11-10 02:04:00|6961.8|6951.8|6961.6|6951.6|6961.8|6951.8|6961.4|6951.4|3
1604973850000|2020-11-10 02:04:10|6961.1|6951.1|6961.6|6951.6|6961.6|6951.6|6961.1|6951.1|2
1604973860000|2020-11-10 02:04:20|6961.1|6951.1|6961.6|6951.6|6961.6|6951.6|6961.1|6951.1|3
1604973870000|2020-11-10 02:04:30|6962.3|6952.3|6962|6952|6962.9|6952.9|6962|6952|9
1604973880000|2020-11-10 02:04:40|6962.3|6952.3|6960.9|6950.9|6962.3|6952.3|6960.9|6950.9|8
1604973890000|2020-11-10 02:04:50|6960.8|6950.8|6960.6|6950.6|6961.8|6951.8|6960.6|6950.6|8
1604973900000|2020-11-10 02:05:00|6960.9|6950.9|6959.9|6949.9|6960.9|6950.9|6959.8|6949.8|8
1604973910000|2020-11-10 02:05:10|6960.1|6950.1|6960.4|6950.4|6960.8|6950.8|6960.1|6950.1|8
1604973920000|2020-11-10 02:05:20|6960.1|6950.1|6959.9|6949.9|6960.5|6950.5|6959.9|6949.9|3
1604973930000|2020-11-10 02:05:30|6960.1|6950.1|6960.4|6950.4|6961.1|6951.1|6960.1|6950.1|8
1604973940000|2020-11-10 02:05:40|6960.1|6950.1|6959.9|6949.9|6960.4|6950.4|6959.6|6949.6|5
1604973950000|2020-11-10 02:05:50|6959.6|6949.6|6959.6|6949.6|6959.8|6949.8|6959.6|6949.6|5
1604973960000|2020-11-10 02:06:00|6959.8|6949.8|6960.8|6950.8|6960.8|6950.8|6959.8|6949.8|5
1604973970000|2020-11-10 02:06:10|6961|6951|6962.1|6952.1|6962.1|6952.1|6961|6951|3
1604973980000|2020-11-10 02:06:20|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.6|6952.6|3
1604973990000|2020-11-10 02:06:30|6962.4|6952.4|6963.1|6953.1|6963.3|6953.3|6962|6952|10
1604974000000|2020-11-10 02:06:40|6963|6953|6963|6953|6963|6953|6963|6953|1
1604974010000|2020-11-10 02:06:50|6962.5|6952.5|6962|6952|6962.5|6952.5|6961.8|6951.8|5
1604974020000|2020-11-10 02:07:00|6961.8|6951.8|6960.5|6950.5|6961.8|6951.8|6960.5|6950.5|9
1604974030000|2020-11-10 02:07:10|6960.4|6950.4|6959.4|6949.4|6960.4|6950.4|6958.6|6948.6|12
1604974040000|2020-11-10 02:07:20|6958.9|6948.9|6958|6948|6959.5|6949.5|6958|6948|11
1604974050000|2020-11-10 02:07:30|6958.1|6948.1|6958.5|6948.5|6959|6949|6958.1|6948.1|4
1604974060000|2020-11-10 02:07:40|6958.8|6948.8|6959|6949|6959|6949|6958.8|6948.8|2
1604974070000|2020-11-10 02:07:50|6959.3|6949.3|6958.5|6948.5|6960|6950|6958.5|6948.5|9
1604974080000|2020-11-10 02:08:00|6958.9|6948.9|6958.9|6948.9|6958.9|6948.9|6958.9|6948.9|1
1604974090000|2020-11-10 02:08:10|6959.3|6949.3|6960.1|6950.1|6960.1|6950.1|6959.3|6949.3|4
1604974110000|2020-11-10 02:08:30|6960|6950|6958.5|6948.5|6960|6950|6958.5|6948.5|12
1604974120000|2020-11-10 02:08:40|6958.4|6948.4|6960.1|6950.1|6960.1|6950.1|6958|6948|10
1604974130000|2020-11-10 02:08:50|6960.4|6950.4|6960.8|6950.8|6960.8|6950.8|6960.4|6950.4|5
1604974140000|2020-11-10 02:09:00|6961|6951|6960.8|6950.8|6961|6951|6960.8|6950.8|4
1604974150000|2020-11-10 02:09:10|6960.5|6950.5|6960.1|6950.1|6960.5|6950.5|6960.1|6950.1|2
1604974160000|2020-11-10 02:09:20|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1604974170000|2020-11-10 02:09:30|6960.8|6950.8|6961|6951|6961.3|6951.3|6960.8|6950.8|6
1604974180000|2020-11-10 02:09:40|6961.3|6951.3|6963.6|6953.6|6963.6|6953.6|6961.3|6951.3|9
1604974190000|2020-11-10 02:09:50|6963.5|6953.5|6963.1|6953.1|6963.6|6953.6|6962.9|6952.9|6
1604974200000|2020-11-10 02:10:00|6962.9|6952.9|6962.1|6952.1|6962.9|6952.9|6960.9|6950.9|7
1604974210000|2020-11-10 02:10:10|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.5|6951.5|7
1604974220000|2020-11-10 02:10:20|6961.9|6951.9|6960.6|6950.6|6961.9|6951.9|6960.4|6950.4|8
1604974230000|2020-11-10 02:10:30|6960.5|6950.5|6961.5|6951.5|6961.8|6951.8|6960.5|6950.5|5
1604974250000|2020-11-10 02:10:50|6961.3|6951.3|6961.5|6951.5|6961.8|6951.8|6961.3|6951.3|4
1604974260000|2020-11-10 02:11:00|6961.3|6951.3|6960.1|6950.1|6961.3|6951.3|6960.1|6950.1|4
1604974270000|2020-11-10 02:11:10|6960.3|6950.3|6961.5|6951.5|6961.6|6951.6|6960.3|6950.3|9
1604974280000|2020-11-10 02:11:20|6961.6|6951.6|6962|6952|6962|6952|6961.6|6951.6|2
1604974290000|2020-11-10 02:11:30|6961.8|6951.8|6961.5|6951.5|6961.8|6951.8|6961.5|6951.5|2
1604974310000|2020-11-10 02:11:50|6961.8|6951.8|6961.5|6951.5|6962|6952|6961.5|6951.5|6
1604974320000|2020-11-10 02:12:00|6961.4|6951.4|6959.8|6949.8|6961.4|6951.4|6959.8|6949.8|4
1604974330000|2020-11-10 02:12:10|6959.9|6949.9|6960.8|6950.8|6960.8|6950.8|6959.9|6949.9|7
1604974340000|2020-11-10 02:12:20|6960.5|6950.5|6960.5|6950.5|6960.6|6950.6|6960.5|6950.5|3
1604974360000|2020-11-10 02:12:40|6960.6|6950.6|6962|6952|6962|6952|6960.6|6950.6|3
1604974370000|2020-11-10 02:12:50|6962.1|6952.1|6961.8|6951.8|6962.3|6952.3|6961.8|6951.8|5
1604974380000|2020-11-10 02:13:00|6962|6952|6962|6952|6962.1|6952.1|6961.5|6951.5|8
1604974390000|2020-11-10 02:13:10|6962.1|6952.1|6961.4|6951.4|6962.1|6952.1|6961.4|6951.4|5
1604974400000|2020-11-10 02:13:20|6961.8|6951.8|6961.5|6951.5|6962|6952|6961.5|6951.5|4
1604974410000|2020-11-10 02:13:30|6961.3|6951.3|6960.5|6950.5|6961.3|6951.3|6960.5|6950.5|4
1604974420000|2020-11-10 02:13:40|6960.4|6950.4|6960|6950|6960.4|6950.4|6959.9|6949.9|3
1604974430000|2020-11-10 02:13:50|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1604974440000|2020-11-10 02:14:00|6960|6950|6959.9|6949.9|6960|6950|6959.9|6949.9|2
1604974450000|2020-11-10 02:14:10|6959.6|6949.6|6959.5|6949.5|6959.8|6949.8|6959.5|6949.5|4
1604974460000|2020-11-10 02:14:20|6959.9|6949.9|6959.5|6949.5|6959.9|6949.9|6959.5|6949.5|3
1604974470000|2020-11-10 02:14:30|6959.4|6949.4|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|6
1604974480000|2020-11-10 02:14:40|6958|6948|6958|6948|6958|6948|6958|6948|1
1604974490000|2020-11-10 02:14:50|6957.9|6947.9|6958.5|6948.5|6958.5|6948.5|6957.9|6947.9|4
1604974500000|2020-11-10 02:15:00|6958.8|6948.8|6958|6948|6958.8|6948.8|6958|6948|4
1604974510000|2020-11-10 02:15:10|6957.9|6947.9|6957.5|6947.5|6958|6948|6957.5|6947.5|6
1604974520000|2020-11-10 02:15:20|6957.8|6947.8|6957.5|6947.5|6957.8|6947.8|6957.5|6947.5|2
1604974530000|2020-11-10 02:15:30|6957.8|6947.8|6957.5|6947.5|6957.8|6947.8|6957.5|6947.5|2
1604974540000|2020-11-10 02:15:40|6957.8|6947.8|6958|6948|6958|6948|6957.8|6947.8|2
1604974550000|2020-11-10 02:15:50|6957.8|6947.8|6957.5|6947.5|6957.8|6947.8|6957.5|6947.5|2
1604974560000|2020-11-10 02:16:00|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1604974570000|2020-11-10 02:16:10|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1604974580000|2020-11-10 02:16:20|6958|6948|6957.8|6947.8|6958|6948|6957.8|6947.8|2
1604974590000|2020-11-10 02:16:30|6958|6948|6958.1|6948.1|6958.4|6948.4|6957.6|6947.6|6
1604974610000|2020-11-10 02:16:50|6958.4|6948.4|6959|6949|6959|6949|6958.4|6948.4|3
1604974630000|2020-11-10 02:17:10|6958.8|6948.8|6958.5|6948.5|6958.8|6948.8|6958.5|6948.5|2
1604974640000|2020-11-10 02:17:20|6958.4|6948.4|6957.8|6947.8|6958.4|6948.4|6957.8|6947.8|3
1604974650000|2020-11-10 02:17:30|6957.5|6947.5|6958.1|6948.1|6958.1|6948.1|6957.5|6947.5|4
1604974670000|2020-11-10 02:17:50|6957.9|6947.9|6957.5|6947.5|6957.9|6947.9|6957.5|6947.5|2
1604974680000|2020-11-10 02:18:00|6957.8|6947.8|6958.1|6948.1|6958.1|6948.1|6957.8|6947.8|3
1604974690000|2020-11-10 02:18:10|6957.9|6947.9|6957.5|6947.5|6957.9|6947.9|6957.5|6947.5|2
1604974700000|2020-11-10 02:18:20|6957.8|6947.8|6957.8|6947.8|6958|6948|6957.5|6947.5|5
1604974710000|2020-11-10 02:18:30|6958|6948|6958.1|6948.1|6958.1|6948.1|6958|6948|2
1604974730000|2020-11-10 02:18:50|6957.9|6947.9|6957.5|6947.5|6957.9|6947.9|6957.5|6947.5|3
1604974760000|2020-11-10 02:19:20|6957.8|6947.8|6958.1|6948.1|6958.1|6948.1|6957.8|6947.8|2
1604974770000|2020-11-10 02:19:30|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|1
1604974780000|2020-11-10 02:19:40|6958.4|6948.4|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|4
1604974790000|2020-11-10 02:19:50|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|1
1604974800000|2020-11-10 02:20:00|6957.5|6947.5|6957.5|6947.5|6958.1|6948.1|6957.5|6947.5|5
1604974810000|2020-11-10 02:20:10|6957.6|6947.6|6958.3|6948.3|6958.3|6948.3|6957.6|6947.6|2
1604974840000|2020-11-10 02:20:40|6957.9|6947.9|6957.5|6947.5|6958.1|6948.1|6957.5|6947.5|5
1604974850000|2020-11-10 02:20:50|6957.3|6947.3|6957|6947|6957.3|6947.3|6957|6947|2
1604974880000|2020-11-10 02:21:20|6956.9|6946.9|6955.9|6945.9|6956.9|6946.9|6955.9|6945.9|4
1604974890000|2020-11-10 02:21:30|6955.6|6945.6|6955.1|6945.1|6955.6|6945.6|6954.4|6944.4|5
1604974920000|2020-11-10 02:22:00|6955.3|6945.3|6956.1|6946.1|6956.1|6946.1|6955.3|6945.3|3
1604974930000|2020-11-10 02:22:10|6956|6946|6955.9|6945.9|6956|6946|6954.8|6944.8|8
1604974940000|2020-11-10 02:22:20|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1604974980000|2020-11-10 02:23:00|6955.8|6945.8|6956.1|6946.1|6956.1|6946.1|6955.8|6945.8|2
1604974990000|2020-11-10 02:23:10|6956|6946|6955.8|6945.8|6956|6946|6955.8|6945.8|2
1604975020000|2020-11-10 02:23:40|6955.5|6945.5|6955.4|6945.4|6955.5|6945.5|6955.4|6945.4|2
1604975040000|2020-11-10 02:24:00|6955.1|6945.1|6954.8|6944.8|6955.4|6945.4|6954.8|6944.8|4
1604975050000|2020-11-10 02:24:10|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|3
1604975060000|2020-11-10 02:24:20|6954.6|6944.6|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|3
1604975080000|2020-11-10 02:24:40|6954.9|6944.9|6954.8|6944.8|6954.9|6944.9|6954.8|6944.8|2
1604975090000|2020-11-10 02:24:50|6955.1|6945.1|6954.1|6944.1|6955.1|6945.1|6954.1|6944.1|4
1604975100000|2020-11-10 02:25:00|6953.9|6943.9|6953.1|6943.1|6953.9|6943.9|6953.1|6943.1|4
1604975110000|2020-11-10 02:25:10|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|2
1604975120000|2020-11-10 02:25:20|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1604975130000|2020-11-10 02:25:30|6954.9|6944.9|6954.8|6944.8|6955.5|6945.5|6954.8|6944.8|5
1604975140000|2020-11-10 02:25:40|6954.4|6944.4|6955.4|6945.4|6955.4|6945.4|6954.4|6944.4|6
1604975150000|2020-11-10 02:25:50|6955.1|6945.1|6954.9|6944.9|6955.4|6945.4|6954.9|6944.9|6
1604975160000|2020-11-10 02:26:00|6955.1|6945.1|6954.8|6944.8|6955.4|6945.4|6954.8|6944.8|5
1604975180000|2020-11-10 02:26:20|6954.5|6944.5|6954.8|6944.8|6954.8|6944.8|6954.5|6944.5|2
1604975190000|2020-11-10 02:26:30|6954.5|6944.5|6953.6|6943.6|6954.6|6944.6|6953.6|6943.6|5
1604975200000|2020-11-10 02:26:40|6953.9|6943.9|6953.9|6943.9|6954|6944|6953.9|6943.9|3
1604975210000|2020-11-10 02:26:50|6954|6944|6954|6944|6954|6944|6954|6944|1
1604975220000|2020-11-10 02:27:00|6953.9|6943.9|6953.1|6943.1|6953.9|6943.9|6953.1|6943.1|4
1604975240000|2020-11-10 02:27:20|6953.6|6943.6|6953.4|6943.4|6953.6|6943.6|6952.9|6942.9|7
1604975250000|2020-11-10 02:27:30|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|2
1604975260000|2020-11-10 02:27:40|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|2
1604975280000|2020-11-10 02:28:00|6952.4|6942.4|6953|6943|6953|6943|6952.4|6942.4|2
1604975290000|2020-11-10 02:28:10|6953.3|6943.3|6953.4|6943.4|6953.4|6943.4|6953.3|6943.3|2
1604975300000|2020-11-10 02:28:20|6953.6|6943.6|6954|6944|6954|6944|6953.6|6943.6|2
1604975320000|2020-11-10 02:28:40|6954.5|6944.5|6955.1|6945.1|6955.3|6945.3|6954.5|6944.5|3
1604975330000|2020-11-10 02:28:50|6955|6945|6954.5|6944.5|6955|6945|6954.5|6944.5|2
1604975340000|2020-11-10 02:29:00|6954.1|6944.1|6953.3|6943.3|6954.1|6944.1|6953.3|6943.3|2
1604975360000|2020-11-10 02:29:20|6953.5|6943.5|6953.3|6943.3|6953.5|6943.5|6953.3|6943.3|2
1604975370000|2020-11-10 02:29:30|6953.5|6943.5|6953.6|6943.6|6953.6|6943.6|6953.5|6943.5|2
1604975380000|2020-11-10 02:29:40|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|3
1604975400000|2020-11-10 02:30:00|6955.3|6945.3|6957.3|6947.3|6957.3|6947.3|6954.8|6944.8|12
1604975410000|2020-11-10 02:30:10|6957.5|6947.5|6957.5|6947.5|6957.5|6947.5|6957.3|6947.3|3
1604975420000|2020-11-10 02:30:20|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|1
1604975430000|2020-11-10 02:30:30|6957.5|6947.5|6957|6947|6957.5|6947.5|6957|6947|3
1604975440000|2020-11-10 02:30:40|6956.5|6946.5|6956.5|6946.5|6956.5|6946.5|6956.5|6946.5|1
1604975450000|2020-11-10 02:30:50|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6956.1|6946.1|2
1604975460000|2020-11-10 02:31:00|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.9|6945.9|2
1604975480000|2020-11-10 02:31:20|6956.3|6946.3|6957.3|6947.3|6957.3|6947.3|6956.3|6946.3|5
1604975490000|2020-11-10 02:31:30|6957|6947|6957.3|6947.3|6957.3|6947.3|6957|6947|2
1604975500000|2020-11-10 02:31:40|6957.4|6947.4|6957.5|6947.5|6957.5|6947.5|6957.3|6947.3|4
1604975510000|2020-11-10 02:31:50|6958.3|6948.3|6957.4|6947.4|6958.3|6948.3|6957.4|6947.4|4
1604975520000|2020-11-10 02:32:00|6957.6|6947.6|6958.9|6948.9|6959.3|6949.3|6957.6|6947.6|7
1604975530000|2020-11-10 02:32:10|6958.6|6948.6|6958.1|6948.1|6958.6|6948.6|6958.1|6948.1|3
1604975540000|2020-11-10 02:32:20|6957.9|6947.9|6957.4|6947.4|6957.9|6947.9|6957.4|6947.4|2
1604975550000|2020-11-10 02:32:30|6958.4|6948.4|6958.8|6948.8|6959.5|6949.5|6958.4|6948.4|6
1604975560000|2020-11-10 02:32:40|6958.5|6948.5|6957.9|6947.9|6958.5|6948.5|6957.9|6947.9|2
1604975570000|2020-11-10 02:32:50|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1604975580000|2020-11-10 02:33:00|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1604975590000|2020-11-10 02:33:10|6958.1|6948.1|6958.8|6948.8|6958.8|6948.8|6958.1|6948.1|4
1604975600000|2020-11-10 02:33:20|6958.9|6948.9|6959.1|6949.1|6959.1|6949.1|6958.9|6948.9|2
1604975610000|2020-11-10 02:33:30|6959.4|6949.4|6960.1|6950.1|6960.1|6950.1|6959.4|6949.4|6
1604975620000|2020-11-10 02:33:40|6959.9|6949.9|6959.8|6949.8|6960.8|6950.8|6959.8|6949.8|8
1604975630000|2020-11-10 02:33:50|6960|6950|6960.8|6950.8|6960.8|6950.8|6960|6950|6
1604975650000|2020-11-10 02:34:10|6960.4|6950.4|6959.5|6949.5|6960.5|6950.5|6959.5|6949.5|9
1604975660000|2020-11-10 02:34:20|6959.8|6949.8|6960|6950|6960|6950|6959.6|6949.6|3
1604975670000|2020-11-10 02:34:30|6959.8|6949.8|6959.8|6949.8|6959.8|6949.8|6959.6|6949.6|3
1604975680000|2020-11-10 02:34:40|6959.6|6949.6|6957.9|6947.9|6959.6|6949.6|6957.6|6947.6|9
1604975690000|2020-11-10 02:34:50|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.3|6947.3|10
1604975700000|2020-11-10 02:35:00|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|3
1604975710000|2020-11-10 02:35:10|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|1
1604975720000|2020-11-10 02:35:20|6957.1|6947.1|6956|6946|6957.1|6947.1|6955.3|6945.3|7
1604975730000|2020-11-10 02:35:30|6955.9|6945.9|6957|6947|6957|6947|6955.9|6945.9|5
1604975740000|2020-11-10 02:35:40|6956.8|6946.8|6956.1|6946.1|6956.8|6946.8|6956.1|6946.1|4
1604975750000|2020-11-10 02:35:50|6956|6946|6955.1|6945.1|6956|6946|6954.3|6944.3|12
1604975760000|2020-11-10 02:36:00|6954.6|6944.6|6952.6|6942.6|6954.6|6944.6|6952.6|6942.6|9
1604975770000|2020-11-10 02:36:10|6952.1|6942.1|6951.6|6941.6|6952.3|6942.3|6951.6|6941.6|9
1604975780000|2020-11-10 02:36:20|6951.1|6941.1|6951.6|6941.6|6951.6|6941.6|6951.1|6941.1|6
1604975790000|2020-11-10 02:36:30|6951.5|6941.5|6951.4|6941.4|6951.9|6941.9|6951.4|6941.4|7
1604975800000|2020-11-10 02:36:40|6951.6|6941.6|6951.5|6941.5|6951.9|6941.9|6951.5|6941.5|6
1604975810000|2020-11-10 02:36:50|6951.6|6941.6|6953.8|6943.8|6953.8|6943.8|6951.6|6941.6|5
1604975820000|2020-11-10 02:37:00|6953.4|6943.4|6951.9|6941.9|6953.4|6943.4|6951.9|6941.9|6
1604975830000|2020-11-10 02:37:10|6951.6|6941.6|6952.4|6942.4|6952.8|6942.8|6951.6|6941.6|7
1604975840000|2020-11-10 02:37:20|6952.6|6942.6|6953.4|6943.4|6953.4|6943.4|6952.3|6942.3|6
1604975860000|2020-11-10 02:37:40|6953.1|6943.1|6952.6|6942.6|6953.1|6943.1|6952.6|6942.6|3
1604975870000|2020-11-10 02:37:50|6953.3|6943.3|6953.3|6943.3|6953.5|6943.5|6953.3|6943.3|3
1604975880000|2020-11-10 02:38:00|6953|6943|6952.5|6942.5|6953|6943|6952.5|6942.5|5
1604975890000|2020-11-10 02:38:10|6952.1|6942.1|6951.5|6941.5|6952.1|6942.1|6951.4|6941.4|3
1604975900000|2020-11-10 02:38:20|6951.6|6941.6|6951.8|6941.8|6951.8|6941.8|6951.6|6941.6|2
1604975910000|2020-11-10 02:38:30|6951.9|6941.9|6954.8|6944.8|6954.8|6944.8|6951.9|6941.9|10
1604975920000|2020-11-10 02:38:40|6954.5|6944.5|6954.1|6944.1|6954.5|6944.5|6954.1|6944.1|2
1604975930000|2020-11-10 02:38:50|6953.9|6943.9|6953.4|6943.4|6953.9|6943.9|6953.4|6943.4|3
1604975960000|2020-11-10 02:39:20|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1604975970000|2020-11-10 02:39:30|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1604975980000|2020-11-10 02:39:40|6954.3|6944.3|6954.4|6944.4|6954.9|6944.9|6954.3|6944.3|6
1604976000000|2020-11-10 02:40:00|6954.3|6944.3|6956.3|6946.3|6956.3|6946.3|6954.3|6944.3|5
1604976010000|2020-11-10 02:40:10|6956.5|6946.5|6956.8|6946.8|6957|6947|6956.5|6946.5|4
1604976020000|2020-11-10 02:40:20|6956.6|6946.6|6957.6|6947.6|6957.6|6947.6|6956.6|6946.6|4
1604976030000|2020-11-10 02:40:30|6957.5|6947.5|6954.6|6944.6|6957.5|6947.5|6954.6|6944.6|14
1604976040000|2020-11-10 02:40:40|6954.4|6944.4|6954.6|6944.6|6954.6|6944.6|6954.1|6944.1|4
1604976050000|2020-11-10 02:40:50|6954.4|6944.4|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|3
1604976060000|2020-11-10 02:41:00|6954.1|6944.1|6954.1|6944.1|6955.1|6945.1|6953.3|6943.3|8
1604976070000|2020-11-10 02:41:10|6953.9|6943.9|6953.8|6943.8|6953.9|6943.9|6953.8|6943.8|2
1604976080000|2020-11-10 02:41:20|6953.5|6943.5|6953.4|6943.4|6953.5|6943.5|6953.4|6943.4|2
1604976090000|2020-11-10 02:41:30|6953.1|6943.1|6953.1|6943.1|6953.5|6943.5|6952.8|6942.8|9
1604976100000|2020-11-10 02:41:40|6953|6943|6954.3|6944.3|6954.3|6944.3|6953|6943|7
1604976110000|2020-11-10 02:41:50|6954.5|6944.5|6955|6945|6955|6945|6954.5|6944.5|2
1604976120000|2020-11-10 02:42:00|6954.8|6944.8|6954.3|6944.3|6954.8|6944.8|6953.8|6943.8|10
1604976130000|2020-11-10 02:42:10|6954|6944|6953.4|6943.4|6954|6944|6953.4|6943.4|3
1604976140000|2020-11-10 02:42:20|6953.3|6943.3|6952.5|6942.5|6953.3|6943.3|6952.4|6942.4|8
1604976150000|2020-11-10 02:42:30|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|6952.5|6942.5|3
1604976160000|2020-11-10 02:42:40|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1604976170000|2020-11-10 02:42:50|6952.8|6942.8|6952.8|6942.8|6952.9|6942.9|6952.8|6942.8|3
1604976180000|2020-11-10 02:43:00|6952.5|6942.5|6952|6942|6952.5|6942.5|6951.6|6941.6|4
1604976190000|2020-11-10 02:43:10|6951.8|6941.8|6952.4|6942.4|6952.4|6942.4|6951.5|6941.5|6
1604976200000|2020-11-10 02:43:20|6952.5|6942.5|6953|6943|6953|6943|6952.5|6942.5|7
1604976210000|2020-11-10 02:43:30|6952.8|6942.8|6952.6|6942.6|6952.8|6942.8|6952.6|6942.6|4
1604976220000|2020-11-10 02:43:40|6953|6943|6952.8|6942.8|6953|6943|6952.8|6942.8|2
1604976240000|2020-11-10 02:44:00|6953|6943|6952.6|6942.6|6953|6943|6952.6|6942.6|3
1604976250000|2020-11-10 02:44:10|6952.8|6942.8|6952.6|6942.6|6952.9|6942.9|6952.5|6942.5|6
1604976260000|2020-11-10 02:44:20|6952.8|6942.8|6952.8|6942.8|6952.8|6942.8|6952.6|6942.6|3
1604976270000|2020-11-10 02:44:30|6952.5|6942.5|6953|6943|6953|6943|6952.1|6942.1|7
1604976280000|2020-11-10 02:44:40|6952.8|6942.8|6953.1|6943.1|6953.1|6943.1|6952.8|6942.8|7
1604976290000|2020-11-10 02:44:50|6953.5|6943.5|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|7
1604976300000|2020-11-10 02:45:00|6953.1|6943.1|6955.3|6945.3|6956.4|6946.4|6953.1|6943.1|8
1604976310000|2020-11-10 02:45:10|6955|6945|6955.9|6945.9|6957|6947|6955|6945|6
1604976320000|2020-11-10 02:45:20|6955.6|6945.6|6955.5|6945.5|6956.6|6946.6|6955.5|6945.5|12
1604976330000|2020-11-10 02:45:30|6955.3|6945.3|6953.3|6943.3|6955.3|6945.3|6953.3|6943.3|9
1604976350000|2020-11-10 02:45:50|6953.5|6943.5|6953.8|6943.8|6953.9|6943.9|6953.5|6943.5|7
1604976360000|2020-11-10 02:46:00|6953.5|6943.5|6953.4|6943.4|6953.5|6943.5|6953.3|6943.3|3
1604976370000|2020-11-10 02:46:10|6953.5|6943.5|6952.6|6942.6|6953.5|6943.5|6952.6|6942.6|5
1604976380000|2020-11-10 02:46:20|6952.1|6942.1|6952.3|6942.3|6952.3|6942.3|6952|6942|5
1604976390000|2020-11-10 02:46:30|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|1
1604976400000|2020-11-10 02:46:40|6952.3|6942.3|6952.3|6942.3|6952.3|6942.3|6952.1|6942.1|3
1604976410000|2020-11-10 02:46:50|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|6951.9|6941.9|3
1604976430000|2020-11-10 02:47:10|6952.3|6942.3|6951.9|6941.9|6952.3|6942.3|6951.5|6941.5|8
1604976440000|2020-11-10 02:47:20|6951.8|6941.8|6951.9|6941.9|6951.9|6941.9|6951.3|6941.3|5
1604976450000|2020-11-10 02:47:30|6951.5|6941.5|6953.3|6943.3|6953.3|6943.3|6950.9|6940.9|16
1604976460000|2020-11-10 02:47:40|6953.4|6943.4|6953.9|6943.9|6953.9|6943.9|6953.4|6943.4|2
1604976480000|2020-11-10 02:48:00|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1604976490000|2020-11-10 02:48:10|6953.5|6943.5|6952.5|6942.5|6953.5|6943.5|6952.5|6942.5|6
1604976500000|2020-11-10 02:48:20|6952.3|6942.3|6952|6942|6952.3|6942.3|6951.8|6941.8|3
1604976520000|2020-11-10 02:48:40|6952.1|6942.1|6952.3|6942.3|6952.3|6942.3|6952.1|6942.1|2
1604976530000|2020-11-10 02:48:50|6952.1|6942.1|6951.9|6941.9|6952.8|6942.8|6951.9|6941.9|10
1604976540000|2020-11-10 02:49:00|6952|6942|6952.1|6942.1|6952.4|6942.4|6952|6942|4
1604976550000|2020-11-10 02:49:10|6952.4|6942.4|6952.9|6942.9|6952.9|6942.9|6952.1|6942.1|5
1604976560000|2020-11-10 02:49:20|6952.6|6942.6|6952.9|6942.9|6952.9|6942.9|6952.6|6942.6|2
1604976570000|2020-11-10 02:49:30|6952.5|6942.5|6952.3|6942.3|6952.5|6942.5|6952.3|6942.3|2
1604976580000|2020-11-10 02:49:40|6952.1|6942.1|6952|6942|6952.1|6942.1|6951.9|6941.9|3
1604976590000|2020-11-10 02:49:50|6951.9|6941.9|6952.9|6942.9|6952.9|6942.9|6951.9|6941.9|6
1604976600000|2020-11-10 02:50:00|6953.1|6943.1|6954.8|6944.8|6954.8|6944.8|6953.1|6943.1|7
1604976610000|2020-11-10 02:50:10|6955|6945|6953.5|6943.5|6955|6945|6953.5|6943.5|5
1604976620000|2020-11-10 02:50:20|6953.8|6943.8|6954|6944|6954|6944|6953.5|6943.5|10
1604976630000|2020-11-10 02:50:30|6954.1|6944.1|6954.8|6944.8|6955.1|6945.1|6954.1|6944.1|3
1604976640000|2020-11-10 02:50:40|6954.9|6944.9|6956|6946|6956|6946|6954.9|6944.9|5
1604976650000|2020-11-10 02:50:50|6955.8|6945.8|6956.1|6946.1|6956.1|6946.1|6955.8|6945.8|3
1604976660000|2020-11-10 02:51:00|6957|6947|6956.8|6946.8|6957.1|6947.1|6956.8|6946.8|4
1604976670000|2020-11-10 02:51:10|6956.5|6946.5|6957.1|6947.1|6957.1|6947.1|6956.5|6946.5|3
1604976680000|2020-11-10 02:51:20|6956.9|6946.9|6957.1|6947.1|6957.4|6947.4|6956.8|6946.8|6
1604976690000|2020-11-10 02:51:30|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1604976700000|2020-11-10 02:51:40|6957.1|6947.1|6956.8|6946.8|6957.1|6947.1|6956.8|6946.8|4
1604976710000|2020-11-10 02:51:50|6956.5|6946.5|6956|6946|6956.5|6946.5|6955.8|6945.8|8
1604976720000|2020-11-10 02:52:00|6955.9|6945.9|6957|6947|6957.1|6947.1|6955.9|6945.9|8
1604976740000|2020-11-10 02:52:20|6957.1|6947.1|6955.4|6945.4|6957.1|6947.1|6955.4|6945.4|6
1604976750000|2020-11-10 02:52:30|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|6
1604976770000|2020-11-10 02:52:50|6955.4|6945.4|6955.4|6945.4|6956.1|6946.1|6955.4|6945.4|7
1604976790000|2020-11-10 02:53:10|6955.6|6945.6|6955.6|6945.6|6956.1|6946.1|6955.6|6945.6|5
1604976800000|2020-11-10 02:53:20|6955.5|6945.5|6955|6945|6955.5|6945.5|6955|6945|4
1604976810000|2020-11-10 02:53:30|6954.9|6944.9|6955.3|6945.3|6955.3|6945.3|6954.9|6944.9|2
1604976820000|2020-11-10 02:53:40|6955.4|6945.4|6955.4|6945.4|6955.6|6945.6|6955.4|6945.4|3
1604976830000|2020-11-10 02:53:50|6955.6|6945.6|6955|6945|6955.6|6945.6|6955|6945|4
1604976840000|2020-11-10 02:54:00|6954.9|6944.9|6954|6944|6954.9|6944.9|6954|6944|4
1604976850000|2020-11-10 02:54:10|6953.6|6943.6|6952|6942|6953.6|6943.6|6952|6942|10
1604976860000|2020-11-10 02:54:20|6952.3|6942.3|6952.8|6942.8|6953.1|6943.1|6952.3|6942.3|7
1604976870000|2020-11-10 02:54:30|6952.5|6942.5|6952.4|6942.4|6952.5|6942.5|6952.4|6942.4|2
1604976880000|2020-11-10 02:54:40|6952.6|6942.6|6954.4|6944.4|6954.4|6944.4|6952.6|6942.6|6
1604976890000|2020-11-10 02:54:50|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|1
1604976900000|2020-11-10 02:55:00|6954|6944|6954.4|6944.4|6954.4|6944.4|6953.6|6943.6|7
1604976910000|2020-11-10 02:55:10|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6953.8|6943.8|5
1604976920000|2020-11-10 02:55:20|6953.8|6943.8|6953.5|6943.5|6953.8|6943.8|6953.5|6943.5|2
1604976930000|2020-11-10 02:55:30|6953.8|6943.8|6954.6|6944.6|6954.6|6944.6|6953.8|6943.8|4
1604976940000|2020-11-10 02:55:40|6954.4|6944.4|6953.8|6943.8|6954.4|6944.4|6953.8|6943.8|3
1604976950000|2020-11-10 02:55:50|6953.5|6943.5|6954.4|6944.4|6954.4|6944.4|6953.5|6943.5|3
1604976960000|2020-11-10 02:56:00|6954.3|6944.3|6953.3|6943.3|6954.3|6944.3|6953.3|6943.3|4
1604976970000|2020-11-10 02:56:10|6953.1|6943.1|6953.6|6943.6|6953.9|6943.9|6953.1|6943.1|5
1604976980000|2020-11-10 02:56:20|6953.8|6943.8|6954.1|6944.1|6954.1|6944.1|6953.6|6943.6|4
1604977000000|2020-11-10 02:56:40|6954.4|6944.4|6955|6945|6955|6945|6954.4|6944.4|2
1604977010000|2020-11-10 02:56:50|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1604977020000|2020-11-10 02:57:00|6955|6945|6953.9|6943.9|6955|6945|6953.9|6943.9|5
1604977030000|2020-11-10 02:57:10|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1604977040000|2020-11-10 02:57:20|6953.5|6943.5|6953.9|6943.9|6953.9|6943.9|6953.5|6943.5|6
1604977050000|2020-11-10 02:57:30|6953.8|6943.8|6953.4|6943.4|6953.8|6943.8|6953.4|6943.4|3
1604977070000|2020-11-10 02:57:50|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1604977080000|2020-11-10 02:58:00|6954.1|6944.1|6954.3|6944.3|6954.3|6944.3|6954.1|6944.1|2
1604977090000|2020-11-10 02:58:10|6954.4|6944.4|6955.1|6945.1|6955.3|6945.3|6954.4|6944.4|4
1604977100000|2020-11-10 02:58:20|6955|6945|6954.4|6944.4|6955|6945|6954.4|6944.4|3
1604977110000|2020-11-10 02:58:30|6954.8|6944.8|6954.3|6944.3|6954.8|6944.8|6954.3|6944.3|3
1604977120000|2020-11-10 02:58:40|6953.9|6943.9|6952.9|6942.9|6953.9|6943.9|6952.9|6942.9|4
1604977130000|2020-11-10 02:58:50|6952.6|6942.6|6953|6943|6953|6943|6952.6|6942.6|3
1604977140000|2020-11-10 02:59:00|6952.4|6942.4|6946.3|6936.3|6952.4|6942.4|6944.8|6934.8|4
1604977150000|2020-11-10 02:59:10|6946.5|6936.5|6948.3|6938.3|6948.3|6938.3|6946.5|6936.5|6
1604977160000|2020-11-10 02:59:20|6948.4|6938.4|6948.8|6938.8|6950|6940|6947.6|6937.6|11
1604977170000|2020-11-10 02:59:30|6948.9|6938.9|6948.4|6938.4|6949.5|6939.5|6948.4|6938.4|10
1604977180000|2020-11-10 02:59:40|6948.1|6938.1|6947.9|6937.9|6948.1|6938.1|6946.6|6936.6|10
1604977190000|2020-11-10 02:59:50|6947.6|6937.6|6948.3|6938.3|6948.3|6938.3|6947.6|6937.6|4
1604977200000|2020-11-10 03:00:00|6948|6938|6948|6938|6948.3|6938.3|6947.8|6937.8|5
1604977210000|2020-11-10 03:00:10|6948.1|6938.1|6949|6939|6949|6939|6948.1|6938.1|2
1604977220000|2020-11-10 03:00:20|6949.4|6939.4|6949.8|6939.8|6949.8|6939.8|6949.4|6939.4|4
1604977230000|2020-11-10 03:00:30|6950|6940|6950|6940|6950|6940|6950|6940|1
1604977240000|2020-11-10 03:00:40|6950.3|6940.3|6951.5|6941.5|6951.5|6941.5|6950.3|6940.3|3
1604977250000|2020-11-10 03:00:50|6951.8|6941.8|6950.5|6940.5|6951.9|6941.9|6950.5|6940.5|7
1604977260000|2020-11-10 03:01:00|6950.4|6940.4|6948.9|6938.9|6950.4|6940.4|6948.9|6938.9|7
1604977270000|2020-11-10 03:01:10|6949.1|6939.1|6949.3|6939.3|6949.3|6939.3|6949|6939|3
1604977280000|2020-11-10 03:01:20|6949|6939|6949|6939|6949|6939|6948.6|6938.6|6
1604977290000|2020-11-10 03:01:30|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|2
1604977300000|2020-11-10 03:01:40|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|1
1604977310000|2020-11-10 03:01:50|6950.3|6940.3|6951.1|6941.1|6951.4|6941.4|6950.3|6940.3|5
1604977320000|2020-11-10 03:02:00|6950.5|6940.5|6951.1|6941.1|6951.1|6941.1|6950.4|6940.4|5
1604977330000|2020-11-10 03:02:10|6951.4|6941.4|6952.4|6942.4|6952.4|6942.4|6951.4|6941.4|2
1604977340000|2020-11-10 03:02:20|6952.3|6942.3|6951.3|6941.3|6952.3|6942.3|6951.3|6941.3|3
1604977350000|2020-11-10 03:02:30|6951.5|6941.5|6951.5|6941.5|6952.1|6942.1|6951.5|6941.5|3
1604977360000|2020-11-10 03:02:40|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|6950.6|6940.6|4
1604977370000|2020-11-10 03:02:50|6951.4|6941.4|6950.9|6940.9|6951.4|6941.4|6950.6|6940.6|7
1604977380000|2020-11-10 03:03:00|6951|6941|6950|6940|6951|6941|6950|6940|5
1604977390000|2020-11-10 03:03:10|6949.9|6939.9|6949.5|6939.5|6950|6940|6949|6939|8
1604977400000|2020-11-10 03:03:20|6949.1|6939.1|6950.6|6940.6|6950.6|6940.6|6948.9|6938.9|7
1604977420000|2020-11-10 03:03:40|6949.3|6939.3|6950.3|6940.3|6950.3|6940.3|6949.3|6939.3|2
1604977430000|2020-11-10 03:03:50|6950.1|6940.1|6950.6|6940.6|6950.6|6940.6|6950.1|6940.1|2
1604977440000|2020-11-10 03:04:00|6950.5|6940.5|6950.3|6940.3|6951.3|6941.3|6950.3|6940.3|7
1604977450000|2020-11-10 03:04:10|6949.4|6939.4|6949.8|6939.8|6949.8|6939.8|6948.8|6938.8|5
1604977460000|2020-11-10 03:04:20|6950.3|6940.3|6949.3|6939.3|6950.6|6940.6|6949.3|6939.3|8
1604977470000|2020-11-10 03:04:30|6949|6939|6948.6|6938.6|6949.4|6939.4|6948|6938|8
1604977480000|2020-11-10 03:04:40|6948.9|6938.9|6948|6938|6948.9|6938.9|6946.8|6936.8|9
1604977490000|2020-11-10 03:04:50|6947.9|6937.9|6948.1|6938.1|6948.1|6938.1|6947.9|6937.9|4
1604977500000|2020-11-10 03:05:00|6948.3|6938.3|6948.3|6938.3|6949|6939|6947.8|6937.8|11
1604977510000|2020-11-10 03:05:10|6948|6938|6948.4|6938.4|6948.4|6938.4|6947.8|6937.8|10
1604977520000|2020-11-10 03:05:20|6948.6|6938.6|6947.5|6937.5|6948.6|6938.6|6947.5|6937.5|5
1604977530000|2020-11-10 03:05:30|6947.6|6937.6|6946.6|6936.6|6947.6|6937.6|6946.6|6936.6|4
1604977540000|2020-11-10 03:05:40|6946.8|6936.8|6946.4|6936.4|6946.9|6936.9|6946.1|6936.1|6
1604977550000|2020-11-10 03:05:50|6946.6|6936.6|6946.3|6936.3|6946.9|6936.9|6945.6|6935.6|7
1604977560000|2020-11-10 03:06:00|6946|6936|6945.1|6935.1|6946|6936|6944.9|6934.9|9
1604977570000|2020-11-10 03:06:10|6944.9|6934.9|6946.3|6936.3|6946.3|6936.3|6944.8|6934.8|8
1604977580000|2020-11-10 03:06:20|6946.4|6936.4|6947.1|6937.1|6947.1|6937.1|6946.4|6936.4|3
1604977590000|2020-11-10 03:06:30|6947.8|6937.8|6946|6936|6947.9|6937.9|6946|6936|8
1604977600000|2020-11-10 03:06:40|6945.8|6935.8|6946|6936|6946|6936|6945.8|6935.8|2
1604977610000|2020-11-10 03:06:50|6946.4|6936.4|6946.6|6936.6|6947.1|6937.1|6946.4|6936.4|4
1604977620000|2020-11-10 03:07:00|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|1
1604977630000|2020-11-10 03:07:10|6947|6937|6947.6|6937.6|6947.6|6937.6|6947|6937|4
1604977640000|2020-11-10 03:07:20|6947.9|6937.9|6947.3|6937.3|6947.9|6937.9|6947.3|6937.3|4
1604977660000|2020-11-10 03:07:40|6947|6937|6947.3|6937.3|6947.3|6937.3|6947|6937|2
1604977670000|2020-11-10 03:07:50|6947|6937|6946.8|6936.8|6947.3|6937.3|6946.8|6936.8|6
1604977680000|2020-11-10 03:08:00|6946.6|6936.6|6947.4|6937.4|6947.4|6937.4|6946.6|6936.6|4
1604977700000|2020-11-10 03:08:20|6947.6|6937.6|6946.9|6936.9|6947.6|6937.6|6946.9|6936.9|6
1604977710000|2020-11-10 03:08:30|6946.8|6936.8|6947.4|6937.4|6947.4|6937.4|6946.8|6936.8|3
1604977720000|2020-11-10 03:08:40|6947.1|6937.1|6947.4|6937.4|6947.4|6937.4|6947.1|6937.1|2
1604977730000|2020-11-10 03:08:50|6947.5|6937.5|6948.8|6938.8|6949.1|6939.1|6947.3|6937.3|8
1604977740000|2020-11-10 03:09:00|6948.9|6938.9|6949.3|6939.3|6949.3|6939.3|6948.9|6938.9|4
1604977750000|2020-11-10 03:09:10|6949|6939|6949.1|6939.1|6949.1|6939.1|6949|6939|2
1604977760000|2020-11-10 03:09:20|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|1
1604977770000|2020-11-10 03:09:30|6948.6|6938.6|6949|6939|6949|6939|6948.6|6938.6|3
1604977790000|2020-11-10 03:09:50|6949.3|6939.3|6949.3|6939.3|6949.3|6939.3|6949.3|6939.3|1
1604977800000|2020-11-10 03:10:00|6949|6939|6950.4|6940.4|6950.6|6940.6|6949|6939|7
1604977810000|2020-11-10 03:10:10|6949.6|6939.6|6949.3|6939.3|6949.6|6939.6|6949.3|6939.3|2
1604977820000|2020-11-10 03:10:20|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1604977830000|2020-11-10 03:10:30|6949|6939|6949|6939|6949.1|6939.1|6948.8|6938.8|4
1604977840000|2020-11-10 03:10:40|6948.8|6938.8|6948.3|6938.3|6948.8|6938.8|6948.3|6938.3|2
1604977850000|2020-11-10 03:10:50|6948.4|6938.4|6949.1|6939.1|6949.1|6939.1|6948.4|6938.4|6
1604977860000|2020-11-10 03:11:00|6948.9|6938.9|6948.3|6938.3|6948.9|6938.9|6948|6938|4
1604977870000|2020-11-10 03:11:10|6948.5|6938.5|6948.3|6938.3|6948.6|6938.6|6948.3|6938.3|4
1604977890000|2020-11-10 03:11:30|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|1
1604977900000|2020-11-10 03:11:40|6948.4|6938.4|6948.4|6938.4|6948.6|6938.6|6948.4|6938.4|3
1604977910000|2020-11-10 03:11:50|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|1
1604977920000|2020-11-10 03:12:00|6948.4|6938.4|6948.1|6938.1|6948.6|6938.6|6947.9|6937.9|5
1604977930000|2020-11-10 03:12:10|6948|6938|6946.1|6936.1|6948|6938|6946.1|6936.1|4
1604977940000|2020-11-10 03:12:20|6946.3|6936.3|6945.9|6935.9|6946.3|6936.3|6945.9|6935.9|3
1604977950000|2020-11-10 03:12:30|6946.3|6936.3|6947.4|6937.4|6947.4|6937.4|6946.3|6936.3|6
1604977960000|2020-11-10 03:12:40|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.4|6937.4|3
1604977970000|2020-11-10 03:12:50|6947.9|6937.9|6949|6939|6949|6939|6947.9|6937.9|5
1604977980000|2020-11-10 03:13:00|6949.4|6939.4|6949.5|6939.5|6949.5|6939.5|6949.4|6939.4|2
1604977990000|2020-11-10 03:13:10|6949.3|6939.3|6950.9|6940.9|6950.9|6940.9|6949.3|6939.3|8
1604978000000|2020-11-10 03:13:20|6950.6|6940.6|6950.1|6940.1|6950.9|6940.9|6950.1|6940.1|4
1604978010000|2020-11-10 03:13:30|6950|6940|6949.6|6939.6|6950|6940|6949.6|6939.6|5
1604978020000|2020-11-10 03:13:40|6949.4|6939.4|6949|6939|6949.4|6939.4|6948.8|6938.8|11
1604978030000|2020-11-10 03:13:50|6949.3|6939.3|6949|6939|6949.3|6939.3|6948.8|6938.8|4
1604978040000|2020-11-10 03:14:00|6949.1|6939.1|6950.1|6940.1|6950.4|6940.4|6949.1|6939.1|4
1604978050000|2020-11-10 03:14:10|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|1
1604978060000|2020-11-10 03:14:20|6950.5|6940.5|6950.5|6940.5|6950.5|6940.5|6950.3|6940.3|3
1604978070000|2020-11-10 03:14:30|6950.3|6940.3|6950.1|6940.1|6950.4|6940.4|6950|6940|6
1604978080000|2020-11-10 03:14:40|6950.3|6940.3|6950.1|6940.1|6950.6|6940.6|6950.1|6940.1|5
1604978090000|2020-11-10 03:14:50|6950|6940|6950|6940|6950.5|6940.5|6950|6940|6
1604978100000|2020-11-10 03:15:00|6950.3|6940.3|6950.9|6940.9|6951.3|6941.3|6950.3|6940.3|8
1604978110000|2020-11-10 03:15:10|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1604978120000|2020-11-10 03:15:20|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|7
1604978130000|2020-11-10 03:15:30|6950.8|6940.8|6951.4|6941.4|6951.4|6941.4|6950.8|6940.8|4
1604978140000|2020-11-10 03:15:40|6951.1|6941.1|6951.4|6941.4|6951.4|6941.4|6951.1|6941.1|2
1604978160000|2020-11-10 03:16:00|6950.9|6940.9|6951.4|6941.4|6951.4|6941.4|6950.9|6940.9|2
1604978170000|2020-11-10 03:16:10|6950.6|6940.6|6950|6940|6950.6|6940.6|6949.6|6939.6|5
1604978180000|2020-11-10 03:16:20|6949.9|6939.9|6949|6939|6949.9|6939.9|6949|6939|3
1604978190000|2020-11-10 03:16:30|6948.9|6938.9|6948|6938|6948.9|6938.9|6948|6938|8
1604978200000|2020-11-10 03:16:40|6947.9|6937.9|6945.8|6935.8|6947.9|6937.9|6945.8|6935.8|8
1604978210000|2020-11-10 03:16:50|6946.1|6936.1|6947.3|6937.3|6947.3|6937.3|6945.4|6935.4|10
1604978220000|2020-11-10 03:17:00|6947|6937|6945.9|6935.9|6947|6937|6945.5|6935.5|10
1604978230000|2020-11-10 03:17:10|6945.8|6935.8|6945.3|6935.3|6945.9|6935.9|6944.6|6934.6|6
1604978240000|2020-11-10 03:17:20|6945.5|6935.5|6946|6936|6946|6936|6945.5|6935.5|7
1604978250000|2020-11-10 03:17:30|6946.4|6936.4|6948|6938|6948|6938|6946.1|6936.1|7
1604978260000|2020-11-10 03:17:40|6947.8|6937.8|6947.1|6937.1|6947.8|6937.8|6946.5|6936.5|13
1604978270000|2020-11-10 03:17:50|6946.8|6936.8|6946.4|6936.4|6946.9|6936.9|6946.3|6936.3|9
1604978280000|2020-11-10 03:18:00|6946.6|6936.6|6946.6|6936.6|6946.6|6936.6|6946.4|6936.4|4
1604978290000|2020-11-10 03:18:10|6946.5|6936.5|6946.3|6936.3|6946.5|6936.5|6946.3|6936.3|2
1604978300000|2020-11-10 03:18:20|6946.1|6936.1|6945.8|6935.8|6946.1|6936.1|6945.8|6935.8|6
1604978310000|2020-11-10 03:18:30|6945.9|6935.9|6946.5|6936.5|6946.5|6936.5|6945.9|6935.9|3
1604978330000|2020-11-10 03:18:50|6947|6937|6946.6|6936.6|6947|6937|6946.6|6936.6|2
1604978340000|2020-11-10 03:19:00|6946.8|6936.8|6946|6936|6946.8|6936.8|6946|6936|8
1604978350000|2020-11-10 03:19:10|6946.3|6936.3|6945.3|6935.3|6946.3|6936.3|6944.8|6934.8|16
1604978360000|2020-11-10 03:19:20|6945.4|6935.4|6945.9|6935.9|6946|6936|6945.4|6935.4|8
1604978370000|2020-11-10 03:19:30|6945.8|6935.8|6945.3|6935.3|6945.8|6935.8|6945.3|6935.3|4
1604978380000|2020-11-10 03:19:40|6945.1|6935.1|6946.3|6936.3|6946.3|6936.3|6944.4|6934.4|11
1604978390000|2020-11-10 03:19:50|6946.5|6936.5|6946.5|6936.5|6947.1|6937.1|6946|6936|6
1604978400000|2020-11-10 03:20:00|6946.3|6936.3|6947.8|6937.8|6947.8|6937.8|6946.3|6936.3|5
1604978410000|2020-11-10 03:20:10|6947.5|6937.5|6947.5|6937.5|6948.4|6938.4|6947.5|6937.5|6
1604978420000|2020-11-10 03:20:20|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|1
1604978430000|2020-11-10 03:20:30|6947.5|6937.5|6948.5|6938.5|6948.5|6938.5|6947.5|6937.5|3
1604978440000|2020-11-10 03:20:40|6948.8|6938.8|6948.9|6938.9|6949.1|6939.1|6948.4|6938.4|5
1604978450000|2020-11-10 03:20:50|6948.6|6938.6|6948.3|6938.3|6949.1|6939.1|6948.1|6938.1|13
1604978460000|2020-11-10 03:21:00|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|2
1604978470000|2020-11-10 03:21:10|6947.8|6937.8|6947.6|6937.6|6947.8|6937.8|6947.3|6937.3|5
1604978480000|2020-11-10 03:21:20|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6947.1|6937.1|2
1604978490000|2020-11-10 03:21:30|6947.4|6937.4|6946.6|6936.6|6947.4|6937.4|6946.4|6936.4|4
1604978500000|2020-11-10 03:21:40|6946.4|6936.4|6946.6|6936.6|6946.6|6936.6|6946.4|6936.4|2
1604978530000|2020-11-10 03:22:10|6946.5|6936.5|6946.1|6936.1|6946.5|6936.5|6946.1|6936.1|3
1604978540000|2020-11-10 03:22:20|6945.6|6935.6|6945.5|6935.5|6945.6|6935.6|6945.3|6935.3|5
1604978550000|2020-11-10 03:22:30|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6944.9|6934.9|4
1604978560000|2020-11-10 03:22:40|6945.5|6935.5|6945.5|6935.5|6945.5|6935.5|6944.6|6934.6|10
1604978570000|2020-11-10 03:22:50|6945.4|6935.4|6944.4|6934.4|6945.4|6935.4|6944.4|6934.4|5
1604978580000|2020-11-10 03:23:00|6944.1|6934.1|6942.8|6932.8|6944.1|6934.1|6942.8|6932.8|13
1604978590000|2020-11-10 03:23:10|6943|6933|6943.6|6933.6|6944.5|6934.5|6943|6933|15
1604978600000|2020-11-10 03:23:20|6944|6934|6944.3|6934.3|6944.3|6934.3|6943.8|6933.8|9
1604978610000|2020-11-10 03:23:30|6944.1|6934.1|6941.4|6931.4|6944.4|6934.4|6940.9|6930.9|12
1604978620000|2020-11-10 03:23:40|6940.8|6930.8|6940.8|6930.8|6941.1|6931.1|6940.4|6930.4|7
1604978630000|2020-11-10 03:23:50|6940.3|6930.3|6940.3|6930.3|6940.3|6930.3|6939.6|6929.6|6
1604978640000|2020-11-10 03:24:00|6940.1|6930.1|6938|6928|6940.1|6930.1|6937.8|6927.8|12
1604978650000|2020-11-10 03:24:10|6938.4|6928.4|6938.9|6928.9|6939.1|6929.1|6937.8|6927.8|14
1604978660000|2020-11-10 03:24:20|6938.6|6928.6|6938.3|6928.3|6938.6|6928.6|6938.3|6928.3|3
1604978670000|2020-11-10 03:24:30|6938|6928|6938|6928|6938.3|6928.3|6937.4|6927.4|9
1604978680000|2020-11-10 03:24:40|6937.5|6927.5|6936.6|6926.6|6937.5|6927.5|6935.9|6925.9|16
1604978690000|2020-11-10 03:24:50|6936.9|6926.9|6933.1|6923.1|6936.9|6926.9|6933.1|6923.1|8
1604978700000|2020-11-10 03:25:00|6932.5|6922.5|6931.6|6921.6|6933.4|6923.4|6931.6|6921.6|13
1604978710000|2020-11-10 03:25:10|6931.4|6921.4|6930.3|6920.3|6931.4|6921.4|6930.1|6920.1|14
1604978720000|2020-11-10 03:25:20|6930|6920|6928|6918|6930|6920|6927.4|6917.4|18
1604978730000|2020-11-10 03:25:30|6927.9|6917.9|6927.3|6917.3|6928.1|6918.1|6925.8|6915.8|20
1604978740000|2020-11-10 03:25:40|6927.5|6917.5|6926.8|6916.8|6927.8|6917.8|6925.4|6915.4|16
1604978750000|2020-11-10 03:25:50|6926.6|6916.6|6927.8|6917.8|6927.8|6917.8|6925.9|6915.9|13
1604978760000|2020-11-10 03:26:00|6927.4|6917.4|6928.5|6918.5|6928.5|6918.5|6927.4|6917.4|6
1604978770000|2020-11-10 03:26:10|6928.8|6918.8|6929.3|6919.3|6929.5|6919.5|6928.5|6918.5|10
1604978780000|2020-11-10 03:26:20|6929|6919|6929.6|6919.6|6929.6|6919.6|6928.8|6918.8|6
1604978790000|2020-11-10 03:26:30|6929.9|6919.9|6931.3|6921.3|6931.3|6921.3|6929.5|6919.5|9
1604978800000|2020-11-10 03:26:40|6931.1|6921.1|6930.6|6920.6|6931.1|6921.1|6930.5|6920.5|4
1604978810000|2020-11-10 03:26:50|6930.9|6920.9|6930.3|6920.3|6930.9|6920.9|6930.3|6920.3|2
1604978820000|2020-11-10 03:27:00|6930.1|6920.1|6930.9|6920.9|6931|6921|6929.6|6919.6|7
1604978830000|2020-11-10 03:27:10|6931|6921|6931|6921|6931.3|6921.3|6931|6921|3
1604978840000|2020-11-10 03:27:20|6930.8|6920.8|6930.4|6920.4|6931.1|6921.1|6928.6|6918.6|11
1604978850000|2020-11-10 03:27:30|6930.5|6920.5|6931.9|6921.9|6931.9|6921.9|6930.5|6920.5|5
1604978860000|2020-11-10 03:27:40|6932.1|6922.1|6931.8|6921.8|6932.4|6922.4|6931.1|6921.1|5
1604978870000|2020-11-10 03:27:50|6932|6922|6932.3|6922.3|6932.3|6922.3|6932|6922|2
1604978880000|2020-11-10 03:28:00|6932|6922|6932.5|6922.5|6932.5|6922.5|6932|6922|3
1604978890000|2020-11-10 03:28:10|6932.6|6922.6|6932.4|6922.4|6932.9|6922.9|6932.4|6922.4|6
1604978900000|2020-11-10 03:28:20|6932.6|6922.6|6932.4|6922.4|6932.6|6922.6|6932.4|6922.4|4
1604978910000|2020-11-10 03:28:30|6932.3|6922.3|6932.3|6922.3|6932.3|6922.3|6932|6922|3
1604978920000|2020-11-10 03:28:40|6932.5|6922.5|6932.5|6922.5|6932.5|6922.5|6932.5|6922.5|1
1604978930000|2020-11-10 03:28:50|6933.3|6923.3|6931.4|6921.4|6933.3|6923.3|6931.4|6921.4|8
1604978940000|2020-11-10 03:29:00|6931.6|6921.6|6932.8|6922.8|6932.8|6922.8|6931.6|6921.6|3
1604978950000|2020-11-10 03:29:10|6932.6|6922.6|6933.3|6923.3|6933.3|6923.3|6932.3|6922.3|7
1604978960000|2020-11-10 03:29:20|6933|6923|6933.6|6923.6|6933.6|6923.6|6933|6923|5
1604978970000|2020-11-10 03:29:30|6933.9|6923.9|6933.6|6923.6|6934.3|6924.3|6933.6|6923.6|4
1604978980000|2020-11-10 03:29:40|6933.5|6923.5|6932.3|6922.3|6933.5|6923.5|6932.3|6922.3|4
1604978990000|2020-11-10 03:29:50|6932|6922|6933|6923|6933|6923|6931.4|6921.4|6
1604979000000|2020-11-10 03:30:00|6933.1|6923.1|6932.9|6922.9|6933.1|6923.1|6931.9|6921.9|6
1604979010000|2020-11-10 03:30:10|6934.3|6924.3|6933.8|6923.8|6934.4|6924.4|6933.8|6923.8|4
1604979020000|2020-11-10 03:30:20|6933.9|6923.9|6934.3|6924.3|6934.3|6924.3|6933.4|6923.4|7
1604979030000|2020-11-10 03:30:30|6934|6924|6934|6924|6934|6924|6934|6924|1
1604979040000|2020-11-10 03:30:40|6934.3|6924.3|6934.3|6924.3|6934.3|6924.3|6934.3|6924.3|1
1604979050000|2020-11-10 03:30:50|6934.4|6924.4|6934.9|6924.9|6934.9|6924.9|6934.4|6924.4|3
1604979070000|2020-11-10 03:31:10|6935.1|6925.1|6935|6925|6935.4|6925.4|6935|6925|4
1604979090000|2020-11-10 03:31:30|6934.4|6924.4|6934.4|6924.4|6935|6925|6934.4|6924.4|5
1604979100000|2020-11-10 03:31:40|6934.6|6924.6|6934.4|6924.4|6935|6925|6934.4|6924.4|3
1604979110000|2020-11-10 03:31:50|6934.6|6924.6|6934.6|6924.6|6935|6925|6934.6|6924.6|6
1604979120000|2020-11-10 03:32:00|6934.5|6924.5|6934.5|6924.5|6934.5|6924.5|6934.5|6924.5|1
1604979130000|2020-11-10 03:32:10|6934.6|6924.6|6934.8|6924.8|6934.8|6924.8|6934.6|6924.6|2
1604979140000|2020-11-10 03:32:20|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|1
1604979150000|2020-11-10 03:32:30|6936.1|6926.1|6937|6927|6937.1|6927.1|6935.9|6925.9|6
1604979160000|2020-11-10 03:32:40|6937.1|6927.1|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|7
1604979170000|2020-11-10 03:32:50|6936.6|6926.6|6936.1|6926.1|6936.6|6926.6|6935.8|6925.8|3
1604979180000|2020-11-10 03:33:00|6936.3|6926.3|6935.6|6925.6|6936.3|6926.3|6935.6|6925.6|4
1604979200000|2020-11-10 03:33:20|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|6935.8|6925.8|1
1604979210000|2020-11-10 03:33:30|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|1
1604979230000|2020-11-10 03:33:50|6935.8|6925.8|6934.9|6924.9|6935.8|6925.8|6934.9|6924.9|4
1604979250000|2020-11-10 03:34:10|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|1
1604979260000|2020-11-10 03:34:20|6934.9|6924.9|6934.9|6924.9|6934.9|6924.9|6934.9|6924.9|1
1604979270000|2020-11-10 03:34:30|6934.6|6924.6|6934.5|6924.5|6934.6|6924.6|6934.4|6924.4|3
1604979290000|2020-11-10 03:34:50|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|1
1604979300000|2020-11-10 03:35:00|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|1
1604979310000|2020-11-10 03:35:10|6933.8|6923.8|6933.8|6923.8|6933.8|6923.8|6933.8|6923.8|1
1604979320000|2020-11-10 03:35:20|6934.1|6924.1|6934.9|6924.9|6934.9|6924.9|6934.1|6924.1|3
1604979330000|2020-11-10 03:35:30|6935.1|6925.1|6935.8|6925.8|6935.8|6925.8|6935.1|6925.1|2
1604979340000|2020-11-10 03:35:40|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6935.4|6925.4|2
1604979350000|2020-11-10 03:35:50|6935.4|6925.4|6934.4|6924.4|6935.4|6925.4|6934.4|6924.4|3
1604979360000|2020-11-10 03:36:00|6934.6|6924.6|6934.9|6924.9|6934.9|6924.9|6934.6|6924.6|4
1604979370000|2020-11-10 03:36:10|6935.4|6925.4|6935.8|6925.8|6935.9|6925.9|6935.4|6925.4|3
1604979380000|2020-11-10 03:36:20|6935.4|6925.4|6936.9|6926.9|6936.9|6926.9|6934.6|6924.6|6
1604979390000|2020-11-10 03:36:30|6937.1|6927.1|6936.3|6926.3|6937.1|6927.1|6936.3|6926.3|6
1604979400000|2020-11-10 03:36:40|6936|6926|6936|6926|6936|6926|6936|6926|1
1604979410000|2020-11-10 03:36:50|6935.8|6925.8|6936|6926|6936|6926|6935.8|6925.8|2
1604979420000|2020-11-10 03:37:00|6935.8|6925.8|6932.3|6922.3|6935.8|6925.8|6932.3|6922.3|13
1604979430000|2020-11-10 03:37:10|6931.8|6921.8|6931.6|6921.6|6932|6922|6931.3|6921.3|8
1604979440000|2020-11-10 03:37:20|6932|6922|6931.1|6921.1|6932|6922|6930.9|6920.9|13
1604979450000|2020-11-10 03:37:30|6930.9|6920.9|6930.9|6920.9|6931.5|6921.5|6930.9|6920.9|7
1604979460000|2020-11-10 03:37:40|6930.8|6920.8|6930.8|6920.8|6930.8|6920.8|6930.5|6920.5|3
1604979470000|2020-11-10 03:37:50|6930.4|6920.4|6930.1|6920.1|6930.9|6920.9|6929.6|6919.6|15
1604979480000|2020-11-10 03:38:00|6929.9|6919.9|6929.9|6919.9|6930.3|6920.3|6929.9|6919.9|10
1604979490000|2020-11-10 03:38:10|6929.6|6919.6|6928|6918|6929.6|6919.6|6927.4|6917.4|16
1604979500000|2020-11-10 03:38:20|6928.1|6918.1|6928|6918|6928.1|6918.1|6928|6918|2
1604979510000|2020-11-10 03:38:30|6928.1|6918.1|6928|6918|6928.1|6918.1|6928|6918|2
1604979520000|2020-11-10 03:38:40|6928.1|6918.1|6927.9|6917.9|6928.1|6918.1|6927.9|6917.9|2
1604979530000|2020-11-10 03:38:50|6928.1|6918.1|6927.3|6917.3|6928.1|6918.1|6926.5|6916.5|7
1604979540000|2020-11-10 03:39:00|6927.1|6917.1|6927.1|6917.1|6927.4|6917.4|6926.4|6916.4|8
1604979560000|2020-11-10 03:39:20|6927.4|6917.4|6928|6918|6928.3|6918.3|6927.4|6917.4|10
1604979570000|2020-11-10 03:39:30|6928.3|6918.3|6928|6918|6928.3|6918.3|6928|6918|2
1604979590000|2020-11-10 03:39:50|6927.8|6917.8|6927.4|6917.4|6927.8|6917.8|6927.1|6917.1|4
1604979600000|2020-11-10 03:40:00|6927.1|6917.1|6928.4|6918.4|6928.6|6918.6|6927.1|6917.1|7
1604979610000|2020-11-10 03:40:10|6928.9|6918.9|6929.1|6919.1|6929.5|6919.5|6928.9|6918.9|4
1604979620000|2020-11-10 03:40:20|6929.4|6919.4|6929.4|6919.4|6929.6|6919.6|6929.4|6919.4|3
1604979630000|2020-11-10 03:40:30|6929.1|6919.1|6929.9|6919.9|6929.9|6919.9|6929.1|6919.1|6
1604979640000|2020-11-10 03:40:40|6929.4|6919.4|6929.9|6919.9|6930.1|6920.1|6929.4|6919.4|6
1604979670000|2020-11-10 03:41:10|6929.6|6919.6|6929.6|6919.6|6929.9|6919.9|6929.4|6919.4|4
1604979680000|2020-11-10 03:41:20|6929.4|6919.4|6929.9|6919.9|6929.9|6919.9|6929.4|6919.4|2
1604979690000|2020-11-10 03:41:30|6930.1|6920.1|6929.9|6919.9|6930.4|6920.4|6929.9|6919.9|4
1604979700000|2020-11-10 03:41:40|6930.1|6920.1|6930.9|6920.9|6931.3|6921.3|6930.1|6920.1|6
1604979710000|2020-11-10 03:41:50|6930.5|6920.5|6930.8|6920.8|6930.8|6920.8|6930.5|6920.5|4
1604979730000|2020-11-10 03:42:10|6930.5|6920.5|6931|6921|6931.5|6921.5|6929.9|6919.9|7
1604979750000|2020-11-10 03:42:30|6930.6|6920.6|6930.4|6920.4|6930.6|6920.6|6930.4|6920.4|2
1604979760000|2020-11-10 03:42:40|6930.5|6920.5|6931.1|6921.1|6931.1|6921.1|6930.5|6920.5|2
1604979780000|2020-11-10 03:43:00|6931|6921|6931|6921|6931|6921|6931|6921|1
1604979790000|2020-11-10 03:43:10|6931.5|6921.5|6931.5|6921.5|6931.5|6921.5|6931.5|6921.5|1
1604979800000|2020-11-10 03:43:20|6932|6922|6932|6922|6932|6922|6932|6922|1
1604979810000|2020-11-10 03:43:30|6931.9|6921.9|6930.1|6920.1|6931.9|6921.9|6930.1|6920.1|4
1604979820000|2020-11-10 03:43:40|6930|6920|6930.9|6920.9|6930.9|6920.9|6930|6920|3
1604979830000|2020-11-10 03:43:50|6930.6|6920.6|6925.6|6915.6|6930.6|6920.6|6923.6|6913.6|16
1604979840000|2020-11-10 03:44:00|6926|6916|6925|6915|6926|6916|6925|6915|7
1604979850000|2020-11-10 03:44:10|6924.9|6914.9|6925|6915|6925.4|6915.4|6924.1|6914.1|11
1604979860000|2020-11-10 03:44:20|6925.3|6915.3|6925.8|6915.8|6925.8|6915.8|6925.3|6915.3|3
1604979870000|2020-11-10 03:44:30|6926|6916|6926.5|6916.5|6926.8|6916.8|6926|6916|3
1604979880000|2020-11-10 03:44:40|6926.4|6916.4|6925.8|6915.8|6926.4|6916.4|6925.5|6915.5|4
1604979890000|2020-11-10 03:44:50|6926|6916|6926.4|6916.4|6926.4|6916.4|6926|6916|3
1604979910000|2020-11-10 03:45:10|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|1
1604979930000|2020-11-10 03:45:30|6926.5|6916.5|6926.5|6916.5|6926.5|6916.5|6926.5|6916.5|1
1604979950000|2020-11-10 03:45:50|6926.4|6916.4|6925.5|6915.5|6926.4|6916.4|6925.5|6915.5|4
1604979960000|2020-11-10 03:46:00|6925.4|6915.4|6924.6|6914.6|6925.4|6915.4|6924.4|6914.4|4
1604979970000|2020-11-10 03:46:10|6924.5|6914.5|6924.1|6914.1|6924.5|6914.5|6923.4|6913.4|16
1604979980000|2020-11-10 03:46:20|6924.3|6914.3|6924.8|6914.8|6925.1|6915.1|6924.3|6914.3|9
1604979990000|2020-11-10 03:46:30|6924.5|6914.5|6924.8|6914.8|6924.8|6914.8|6924.5|6914.5|2
1604980000000|2020-11-10 03:46:40|6924.5|6914.5|6925.3|6915.3|6925.3|6915.3|6924.5|6914.5|3
1604980010000|2020-11-10 03:46:50|6924.9|6914.9|6925|6915|6925|6915|6924.8|6914.8|3
1604980020000|2020-11-10 03:47:00|6924.8|6914.8|6923.9|6913.9|6924.8|6914.8|6923.9|6913.9|5
1604980040000|2020-11-10 03:47:20|6924.1|6914.1|6924.6|6914.6|6924.6|6914.6|6924.1|6914.1|2
1604980050000|2020-11-10 03:47:30|6924.8|6914.8|6924.5|6914.5|6925|6915|6924.5|6914.5|4
1604980060000|2020-11-10 03:47:40|6924.4|6914.4|6924.5|6914.5|6924.5|6914.5|6924.4|6914.4|2
1604980070000|2020-11-10 03:47:50|6924.3|6914.3|6924.5|6914.5|6924.5|6914.5|6923.9|6913.9|5
1604980080000|2020-11-10 03:48:00|6924.8|6914.8|6924.3|6914.3|6925|6915|6924.3|6914.3|5
1604980090000|2020-11-10 03:48:10|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|1
1604980100000|2020-11-10 03:48:20|6923.6|6913.6|6923.6|6913.6|6923.9|6913.9|6923.4|6913.4|7
1604980110000|2020-11-10 03:48:30|6923.4|6913.4|6922.3|6912.3|6923.6|6913.6|6922.3|6912.3|5
1604980120000|2020-11-10 03:48:40|6922.6|6912.6|6923.3|6913.3|6923.3|6913.3|6922.6|6912.6|3
1604980130000|2020-11-10 03:48:50|6923.4|6913.4|6924.8|6914.8|6924.8|6914.8|6923.4|6913.4|5
1604980140000|2020-11-10 03:49:00|6924.4|6914.4|6924|6914|6924.4|6914.4|6924|6914|2
1604980150000|2020-11-10 03:49:10|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|1
1604980180000|2020-11-10 03:49:40|6924.5|6914.5|6924.9|6914.9|6925|6915|6924.5|6914.5|5
1604980190000|2020-11-10 03:49:50|6924.6|6914.6|6924.3|6914.3|6924.6|6914.6|6924.3|6914.3|2
1604980200000|2020-11-10 03:50:00|6924.8|6914.8|6924.9|6914.9|6925.4|6915.4|6924.8|6914.8|5
1604980210000|2020-11-10 03:50:10|6925.1|6915.1|6922.4|6912.4|6925.4|6915.4|6922.4|6912.4|4
1604980220000|2020-11-10 03:50:20|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|1
1604980230000|2020-11-10 03:50:30|6922.4|6912.4|6922.4|6912.4|6922.4|6912.4|6922.1|6912.1|5
1604980250000|2020-11-10 03:50:50|6922.3|6912.3|6921|6911|6922.3|6912.3|6920.6|6910.6|12
1604980260000|2020-11-10 03:51:00|6921.3|6911.3|6921.1|6911.1|6921.5|6911.5|6921.1|6911.1|7
1604980280000|2020-11-10 03:51:20|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|2
1604980290000|2020-11-10 03:51:30|6922|6912|6922.5|6912.5|6922.5|6912.5|6922|6912|3
1604980310000|2020-11-10 03:51:50|6921.9|6911.9|6921.9|6911.9|6922.1|6912.1|6921.6|6911.6|6
1604980320000|2020-11-10 03:52:00|6922.3|6912.3|6922.5|6912.5|6922.5|6912.5|6922.3|6912.3|2
1604980330000|2020-11-10 03:52:10|6922.3|6912.3|6922.5|6912.5|6922.5|6912.5|6922.3|6912.3|2
1604980340000|2020-11-10 03:52:20|6922.3|6912.3|6919.4|6909.4|6922.3|6912.3|6918.8|6908.8|8
1604980350000|2020-11-10 03:52:30|6918.8|6908.8|6919.6|6909.6|6919.6|6909.6|6918.8|6908.8|6
1604980380000|2020-11-10 03:53:00|6919.5|6909.5|6919.1|6909.1|6919.5|6909.5|6918.9|6908.9|9
1604980400000|2020-11-10 03:53:20|6919.5|6909.5|6919.8|6909.8|6920|6910|6919.5|6909.5|3
1604980410000|2020-11-10 03:53:30|6918.9|6908.9|6918.4|6908.4|6919|6909|6918.1|6908.1|11
1604980450000|2020-11-10 03:54:10|6918.5|6908.5|6918.5|6908.5|6918.5|6908.5|6918.5|6908.5|1
1604980460000|2020-11-10 03:54:20|6919.3|6909.3|6918.3|6908.3|6919.3|6909.3|6918.3|6908.3|6
1604980470000|2020-11-10 03:54:30|6918.4|6908.4|6919.6|6909.6|6919.6|6909.6|6918.4|6908.4|5
1604980480000|2020-11-10 03:54:40|6918.9|6908.9|6919.3|6909.3|6919.3|6909.3|6918.5|6908.5|6
1604980490000|2020-11-10 03:54:50|6919.6|6909.6|6918.9|6908.9|6919.9|6909.9|6918.9|6908.9|6
1604980500000|2020-11-10 03:55:00|6919.3|6909.3|6919.3|6909.3|6919.9|6909.9|6918.6|6908.6|16
1604980510000|2020-11-10 03:55:10|6918.9|6908.9|6918.6|6908.6|6919.6|6909.6|6917.9|6907.9|18
1604980520000|2020-11-10 03:55:20|6918.3|6908.3|6918.6|6908.6|6918.6|6908.6|6918.3|6908.3|2
1604980530000|2020-11-10 03:55:30|6916.9|6906.9|6918.3|6908.3|6918.3|6908.3|6916.9|6906.9|5
1604980540000|2020-11-10 03:55:40|6917.9|6907.9|6917.4|6907.4|6917.9|6907.9|6917.4|6907.4|2
1604980550000|2020-11-10 03:55:50|6917.8|6907.8|6918.4|6908.4|6918.4|6908.4|6917.8|6907.8|2
1604980560000|2020-11-10 03:56:00|6918|6908|6918|6908|6918.3|6908.3|6918|6908|3
1604980570000|2020-11-10 03:56:10|6917.9|6907.9|6918.3|6908.3|6918.3|6908.3|6917.4|6907.4|8
1604980600000|2020-11-10 03:56:40|6918.5|6908.5|6918.6|6908.6|6919.3|6909.3|6918.5|6908.5|5
1604980610000|2020-11-10 03:56:50|6918.5|6908.5|6918|6908|6918.6|6908.6|6917.6|6907.6|8
1604980620000|2020-11-10 03:57:00|6918.3|6908.3|6917.4|6907.4|6918.3|6908.3|6917.3|6907.3|7
1604980630000|2020-11-10 03:57:10|6917.6|6907.6|6916.6|6906.6|6917.6|6907.6|6916.6|6906.6|5
1604980640000|2020-11-10 03:57:20|6917|6907|6917.4|6907.4|6917.4|6907.4|6917|6907|4
1604980650000|2020-11-10 03:57:30|6917.8|6907.8|6917.6|6907.6|6918|6908|6917.6|6907.6|3
1604980670000|2020-11-10 03:57:50|6918|6908|6918|6908|6918|6908|6918|6908|1
1604980680000|2020-11-10 03:58:00|6918.3|6908.3|6918.6|6908.6|6919|6909|6918.3|6908.3|5
1604980690000|2020-11-10 03:58:10|6919|6909|6918.5|6908.5|6919|6909|6918.5|6908.5|2
1604980710000|2020-11-10 03:58:30|6918.3|6908.3|6917.6|6907.6|6918.3|6908.3|6917.6|6907.6|2
1604980720000|2020-11-10 03:58:40|6916.9|6906.9|6917.6|6907.6|6917.6|6907.6|6916.9|6906.9|2
1604980730000|2020-11-10 03:58:50|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1604980750000|2020-11-10 03:59:10|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1604980760000|2020-11-10 03:59:20|6917.5|6907.5|6917.5|6907.5|6917.5|6907.5|6917.5|6907.5|1
1604980780000|2020-11-10 03:59:40|6917.9|6907.9|6917.6|6907.6|6917.9|6907.9|6917.6|6907.6|4
1604980790000|2020-11-10 03:59:50|6917.1|6907.1|6916.6|6906.6|6917.1|6907.1|6916.4|6906.4|5
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.3|6906.3|5
1604980820000|2020-11-10 04:00:20|6916.9|6906.9|6917.9|6907.9|6917.9|6907.9|6916.9|6906.9|4
1604980870000|2020-11-10 04:01:10|6918.4|6908.4|6918.6|6908.6|6918.6|6908.6|6918.3|6908.3|4
1604980880000|2020-11-10 04:01:20|6918.3|6908.3|6918.8|6908.8|6918.8|6908.8|6918.3|6908.3|4
1604980890000|2020-11-10 04:01:30|6918.3|6908.3|6918.3|6908.3|6918.8|6908.8|6918.3|6908.3|3
1604980900000|2020-11-10 04:01:40|6918.8|6908.8|6918.3|6908.3|6918.8|6908.8|6918.3|6908.3|4
1604980920000|2020-11-10 04:02:00|6918.8|6908.8|6918.8|6908.8|6918.8|6908.8|6918.8|6908.8|1
1604980930000|2020-11-10 04:02:10|6918.3|6908.3|6918.3|6908.3|6918.3|6908.3|6918.3|6908.3|1
1604980940000|2020-11-10 04:02:20|6918.5|6908.5|6920.4|6910.4|6920.4|6910.4|6918.5|6908.5|3
1604980950000|2020-11-10 04:02:30|6920|6910|6919.8|6909.8|6920|6910|6919.8|6909.8|2
1604980970000|2020-11-10 04:02:50|6919.6|6909.6|6919.5|6909.5|6919.6|6909.6|6919.5|6909.5|2
1604980980000|2020-11-10 04:03:00|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|1
1604981020000|2020-11-10 04:03:40|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|1
1604981030000|2020-11-10 04:03:50|6919.8|6909.8|6919.5|6909.5|6919.8|6909.8|6919.5|6909.5|2
1604981040000|2020-11-10 04:04:00|6919.6|6909.6|6920.3|6910.3|6920.3|6910.3|6919.6|6909.6|4
1604981050000|2020-11-10 04:04:10|6920|6910|6920.3|6910.3|6920.3|6910.3|6919.8|6909.8|3
1604981060000|2020-11-10 04:04:20|6920.8|6910.8|6921|6911|6921|6911|6920.8|6910.8|2
1604981070000|2020-11-10 04:04:30|6920.8|6910.8|6921.1|6911.1|6921.1|6911.1|6920.8|6910.8|3
1604981090000|2020-11-10 04:04:50|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|1
1604981110000|2020-11-10 04:05:10|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|1
1604981130000|2020-11-10 04:05:30|6920.8|6910.8|6921|6911|6921|6911|6920.8|6910.8|2
1604981150000|2020-11-10 04:05:50|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1604981160000|2020-11-10 04:06:00|6920.8|6910.8|6919.5|6909.5|6920.8|6910.8|6919.5|6909.5|2
1604981170000|2020-11-10 04:06:10|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|1
1604981200000|2020-11-10 04:06:40|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1604981240000|2020-11-10 04:07:20|6920.3|6910.3|6921.6|6911.6|6921.6|6911.6|6920.3|6910.3|3
1604981260000|2020-11-10 04:07:40|6921.5|6911.5|6921.5|6911.5|6921.8|6911.8|6921.5|6911.5|4
1604981270000|2020-11-10 04:07:50|6920.9|6910.9|6920.5|6910.5|6921.1|6911.1|6920.5|6910.5|5
1604981280000|2020-11-10 04:08:00|6920.9|6910.9|6920.6|6910.6|6920.9|6910.9|6920.6|6910.6|2
1604981290000|2020-11-10 04:08:10|6919.9|6909.9|6918.4|6908.4|6919.9|6909.9|6918.4|6908.4|3
1604981300000|2020-11-10 04:08:20|6918.6|6908.6|6918.4|6908.4|6918.6|6908.6|6918.4|6908.4|2
1604981310000|2020-11-10 04:08:30|6918.1|6908.1|6917.3|6907.3|6918.1|6908.1|6917.1|6907.1|5
1604981320000|2020-11-10 04:08:40|6917|6907|6917|6907|6917|6907|6917|6907|1
1604981340000|2020-11-10 04:09:00|6916.8|6906.8|6916.6|6906.6|6916.8|6906.8|6916.6|6906.6|2
1604981350000|2020-11-10 04:09:10|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.4|6906.4|2
1604981380000|2020-11-10 04:09:40|6917|6907|6917|6907|6917|6907|6917|6907|1
1604981390000|2020-11-10 04:09:50|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1604981400000|2020-11-10 04:10:00|6916.6|6906.6|6917.4|6907.4|6917.4|6907.4|6916.6|6906.6|2
1604981410000|2020-11-10 04:10:10|6917.8|6907.8|6918.4|6908.4|6918.4|6908.4|6917.8|6907.8|2
1604981420000|2020-11-10 04:10:20|6918.6|6908.6|6919|6909|6919|6909|6918.6|6908.6|3
1604981430000|2020-11-10 04:10:30|6918.8|6908.8|6918.6|6908.6|6918.8|6908.8|6918.6|6908.6|2
1604981460000|2020-11-10 04:11:00|6918.9|6908.9|6918.9|6908.9|6919.1|6909.1|6918.9|6908.9|3
1604981470000|2020-11-10 04:11:10|6918.6|6908.6|6918.4|6908.4|6918.6|6908.6|6918.4|6908.4|2
1604981480000|2020-11-10 04:11:20|6918.1|6908.1|6917.5|6907.5|6918.1|6908.1|6917.5|6907.5|3
1604981500000|2020-11-10 04:11:40|6917.1|6907.1|6917.6|6907.6|6917.6|6907.6|6916.4|6906.4|5
1604981520000|2020-11-10 04:12:00|6917.9|6907.9|6918.4|6908.4|6918.4|6908.4|6917.9|6907.9|4
1604981530000|2020-11-10 04:12:10|6918.1|6908.1|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|5
1604981540000|2020-11-10 04:12:20|6918.3|6908.3|6918.5|6908.5|6918.5|6908.5|6918.3|6908.3|2
1604981550000|2020-11-10 04:12:30|6918.6|6908.6|6918.5|6908.5|6918.6|6908.6|6918.5|6908.5|2
1604981560000|2020-11-10 04:12:40|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1604981570000|2020-11-10 04:12:50|6918.9|6908.9|6919.6|6909.6|6919.6|6909.6|6918.9|6908.9|3
1604981580000|2020-11-10 04:13:00|6918.4|6908.4|6918.3|6908.3|6918.4|6908.4|6918.3|6908.3|2
1604981590000|2020-11-10 04:13:10|6918|6908|6918.5|6908.5|6918.5|6908.5|6918|6908|2
1604981640000|2020-11-10 04:14:00|6919.4|6909.4|6920.1|6910.1|6920.1|6910.1|6919.4|6909.4|3
1604981660000|2020-11-10 04:14:20|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1604981670000|2020-11-10 04:14:30|6920.1|6910.1|6919.6|6909.6|6920.1|6910.1|6919.6|6909.6|2
1604981680000|2020-11-10 04:14:40|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1604981700000|2020-11-10 04:15:00|6919.1|6909.1|6918.8|6908.8|6919.1|6909.1|6918.8|6908.8|2
1604981720000|2020-11-10 04:15:20|6919|6909|6918.8|6908.8|6919|6909|6918.8|6908.8|2
1604981750000|2020-11-10 04:15:50|6917.8|6907.8|6917.6|6907.6|6917.8|6907.8|6917.6|6907.6|2
1604981760000|2020-11-10 04:16:00|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|1
1604981780000|2020-11-10 04:16:20|6917.4|6907.4|6916.8|6906.8|6917.4|6907.4|6916.8|6906.8|2
1604981790000|2020-11-10 04:16:30|6916.6|6906.6|6915.8|6905.8|6916.6|6906.6|6915.8|6905.8|4
1604981800000|2020-11-10 04:16:40|6916|6906|6916.5|6906.5|6916.5|6906.5|6916|6906|2
1604981810000|2020-11-10 04:16:50|6916.3|6906.3|6916.5|6906.5|6916.5|6906.5|6916.3|6906.3|2
1604981820000|2020-11-10 04:17:00|6916.4|6906.4|6916.5|6906.5|6916.5|6906.5|6916.4|6906.4|4
1604981830000|2020-11-10 04:17:10|6916.6|6906.6|6916.9|6906.9|6917.1|6907.1|6916.6|6906.6|4
1604981840000|2020-11-10 04:17:20|6916.6|6906.6|6917.1|6907.1|6917.1|6907.1|6916.6|6906.6|3
1604981850000|2020-11-10 04:17:30|6916.6|6906.6|6915.9|6905.9|6916.6|6906.6|6915.9|6905.9|8
1604981860000|2020-11-10 04:17:40|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.9|6905.9|2
1604981870000|2020-11-10 04:17:50|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|2
1604981890000|2020-11-10 04:18:10|6917.4|6907.4|6917.5|6907.5|6917.5|6907.5|6917.4|6907.4|2
1604981900000|2020-11-10 04:18:20|6917.1|6907.1|6917.5|6907.5|6917.5|6907.5|6916.6|6906.6|4
1604981910000|2020-11-10 04:18:30|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.6|6907.6|3
1604981920000|2020-11-10 04:18:40|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1604981940000|2020-11-10 04:19:00|6918|6908|6917.9|6907.9|6918|6908|6917.6|6907.6|3
1604981960000|2020-11-10 04:19:20|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1604981970000|2020-11-10 04:19:30|6918.4|6908.4|6918.6|6908.6|6918.6|6908.6|6918.4|6908.4|2
1604981980000|2020-11-10 04:19:40|6918.9|6908.9|6919.5|6909.5|6919.6|6909.6|6918.9|6908.9|4
1604982000000|2020-11-10 04:20:00|6919.3|6909.3|6919.5|6909.5|6919.5|6909.5|6919.3|6909.3|4
1604982010000|2020-11-10 04:20:10|6919.3|6909.3|6918.5|6908.5|6919.3|6909.3|6918.5|6908.5|3
1604982020000|2020-11-10 04:20:20|6918.8|6908.8|6919|6909|6919|6909|6918.5|6908.5|4
1604982030000|2020-11-10 04:20:30|6919.3|6909.3|6919.3|6909.3|6919.3|6909.3|6919.3|6909.3|1
1604982040000|2020-11-10 04:20:40|6919.5|6909.5|6920.1|6910.1|6920.4|6910.4|6919.5|6909.5|6
1604982050000|2020-11-10 04:20:50|6920|6910|6919.5|6909.5|6920|6910|6919.5|6909.5|2
1604982060000|2020-11-10 04:21:00|6919.8|6909.8|6920.1|6910.1|6920.4|6910.4|6919.8|6909.8|4
1604982070000|2020-11-10 04:21:10|6919.5|6909.5|6919.8|6909.8|6919.8|6909.8|6919.5|6909.5|2
1604982090000|2020-11-10 04:21:30|6919.5|6909.5|6919.1|6909.1|6919.5|6909.5|6919.1|6909.1|6
1604982100000|2020-11-10 04:21:40|6919.3|6909.3|6920.3|6910.3|6920.5|6910.5|6919.3|6909.3|6
1604982110000|2020-11-10 04:21:50|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1604982120000|2020-11-10 04:22:00|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|1
1604982130000|2020-11-10 04:22:10|6920.6|6910.6|6921|6911|6921|6911|6920.6|6910.6|2
1604982150000|2020-11-10 04:22:30|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|1
1604982170000|2020-11-10 04:22:50|6921|6911|6921|6911|6921|6911|6921|6911|1
1604982190000|2020-11-10 04:23:10|6921.3|6911.3|6921.8|6911.8|6921.8|6911.8|6921.3|6911.3|2
1604982210000|2020-11-10 04:23:30|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|1
1604982220000|2020-11-10 04:23:40|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|1
1604982230000|2020-11-10 04:23:50|6922.8|6912.8|6923|6913|6923.1|6913.1|6922.8|6912.8|3
1604982270000|2020-11-10 04:24:30|6922.6|6912.6|6921.6|6911.6|6922.6|6912.6|6921.6|6911.6|5
1604982280000|2020-11-10 04:24:40|6921.5|6911.5|6921.6|6911.6|6921.6|6911.6|6921.1|6911.1|5
1604982300000|2020-11-10 04:25:00|6922|6912|6922|6912|6922|6912|6921.9|6911.9|3
1604982320000|2020-11-10 04:25:20|6922.1|6912.1|6922.6|6912.6|6922.8|6912.8|6922.1|6912.1|4
1604982330000|2020-11-10 04:25:30|6923|6913|6922.5|6912.5|6923|6913|6922.5|6912.5|3
1604982340000|2020-11-10 04:25:40|6922.3|6912.3|6922.3|6912.3|6922.3|6912.3|6922.3|6912.3|1
1604982360000|2020-11-10 04:26:00|6922.1|6912.1|6923.3|6913.3|6923.3|6913.3|6921.6|6911.6|8
1604982370000|2020-11-10 04:26:10|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|1
1604982380000|2020-11-10 04:26:20|6922.9|6912.9|6923.3|6913.3|6923.3|6913.3|6922.4|6912.4|4
1604982390000|2020-11-10 04:26:30|6922.3|6912.3|6921.4|6911.4|6922.3|6912.3|6921.4|6911.4|4
1604982400000|2020-11-10 04:26:40|6921.1|6911.1|6921.4|6911.4|6921.4|6911.4|6921.1|6911.1|2
1604982410000|2020-11-10 04:26:50|6921.3|6911.3|6921.3|6911.3|6921.3|6911.3|6921.3|6911.3|1
1604982430000|2020-11-10 04:27:10|6920.8|6910.8|6921.1|6911.1|6921.1|6911.1|6920.8|6910.8|2
1604982440000|2020-11-10 04:27:20|6920.8|6910.8|6919.9|6909.9|6920.8|6910.8|6919.9|6909.9|3
1604982460000|2020-11-10 04:27:40|6920.3|6910.3|6920.4|6910.4|6920.4|6910.4|6920.3|6910.3|2
1604982470000|2020-11-10 04:27:50|6920.8|6910.8|6921.1|6911.1|6921.1|6911.1|6920.8|6910.8|3
1604982480000|2020-11-10 04:28:00|6920.8|6910.8|6919.9|6909.9|6920.8|6910.8|6919.9|6909.9|3
1604982490000|2020-11-10 04:28:10|6920.3|6910.3|6920|6910|6920.3|6910.3|6920|6910|2
1604982510000|2020-11-10 04:28:30|6919.9|6909.9|6919.1|6909.1|6919.9|6909.9|6919.1|6909.1|2
1604982520000|2020-11-10 04:28:40|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|1
1604982530000|2020-11-10 04:28:50|6919.8|6909.8|6920|6910|6920|6910|6919.8|6909.8|2
1604982540000|2020-11-10 04:29:00|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|1
1604982550000|2020-11-10 04:29:10|6920|6910|6921.3|6911.3|6921.4|6911.4|6920|6910|4
1604982560000|2020-11-10 04:29:20|6921.4|6911.4|6922.3|6912.3|6922.3|6912.3|6921.4|6911.4|4
1604982570000|2020-11-10 04:29:30|6922.4|6912.4|6922.8|6912.8|6922.8|6912.8|6922.4|6912.4|3
1604982580000|2020-11-10 04:29:40|6923|6913|6923.3|6913.3|6923.3|6913.3|6923|6913|2
1604982620000|2020-11-10 04:30:20|6922.9|6912.9|6922.4|6912.4|6922.9|6912.9|6922.4|6912.4|2
1604982640000|2020-11-10 04:30:40|6922.1|6912.1|6921.4|6911.4|6922.1|6912.1|6921.4|6911.4|2
1604982650000|2020-11-10 04:30:50|6921.6|6911.6|6922.1|6912.1|6922.1|6912.1|6921.6|6911.6|3
1604982680000|2020-11-10 04:31:20|6922.3|6912.3|6923.1|6913.1|6923.1|6913.1|6922.3|6912.3|3
1604982700000|2020-11-10 04:31:40|6922.4|6912.4|6922.3|6912.3|6922.4|6912.4|6922.3|6912.3|2
1604982720000|2020-11-10 04:32:00|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|1
1604982740000|2020-11-10 04:32:20|6922.3|6912.3|6922.5|6912.5|6922.5|6912.5|6922.3|6912.3|2
1604982750000|2020-11-10 04:32:30|6922.3|6912.3|6922.5|6912.5|6922.5|6912.5|6922.3|6912.3|2
1604982770000|2020-11-10 04:32:50|6922.6|6912.6|6923|6913|6923|6913|6922.6|6912.6|3
1604982790000|2020-11-10 04:33:10|6922.6|6912.6|6923|6913|6923|6913|6922.6|6912.6|2
1604982800000|2020-11-10 04:33:20|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|1
1604982850000|2020-11-10 04:34:10|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|1
1604982870000|2020-11-10 04:34:30|6923|6913|6923|6913|6923|6913|6923|6913|1
1604982890000|2020-11-10 04:34:50|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|1
1604982900000|2020-11-10 04:35:00|6923|6913|6922.6|6912.6|6923|6913|6922.6|6912.6|2
1604982910000|2020-11-10 04:35:10|6923|6913|6923|6913|6923|6913|6923|6913|1
1604982920000|2020-11-10 04:35:20|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|1
1604982930000|2020-11-10 04:35:30|6923.5|6913.5|6923.1|6913.1|6923.6|6913.6|6923.1|6913.1|4
1604982940000|2020-11-10 04:35:40|6923.3|6913.3|6923.3|6913.3|6923.3|6913.3|6923.3|6913.3|1
1604982970000|2020-11-10 04:36:10|6923.5|6913.5|6923.8|6913.8|6923.8|6913.8|6923.5|6913.5|2
1604982980000|2020-11-10 04:36:20|6924.1|6914.1|6924.6|6914.6|6924.6|6914.6|6924.1|6914.1|3
1604983030000|2020-11-10 04:37:10|6925|6915|6925.5|6915.5|6925.6|6915.6|6925|6915|4
1604983040000|2020-11-10 04:37:20|6924.5|6914.5|6924.1|6914.1|6924.5|6914.5|6924.1|6914.1|3
1604983060000|2020-11-10 04:37:40|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|1
1604983090000|2020-11-10 04:38:10|6924|6914|6924|6914|6924|6914|6924|6914|1
1604983100000|2020-11-10 04:38:20|6923.9|6913.9|6923|6913|6923.9|6913.9|6923|6913|3
1604983150000|2020-11-10 04:39:10|6923.5|6913.5|6923|6913|6923.5|6913.5|6923|6913|4
1604983170000|2020-11-10 04:39:30|6923.5|6913.5|6923.1|6913.1|6923.5|6913.5|6923.1|6913.1|2
1604983200000|2020-11-10 04:40:00|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|1
1604983210000|2020-11-10 04:40:10|6923.1|6913.1|6923.5|6913.5|6923.5|6913.5|6923.1|6913.1|2
1604983220000|2020-11-10 04:40:20|6923|6913|6923|6913|6923|6913|6923|6913|1
1604983230000|2020-11-10 04:40:30|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|1
1604983240000|2020-11-10 04:40:40|6923|6913|6923|6913|6923|6913|6923|6913|1
1604983260000|2020-11-10 04:41:00|6923.1|6913.1|6923.5|6913.5|6923.5|6913.5|6923.1|6913.1|2
1604983270000|2020-11-10 04:41:10|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|1
1604983300000|2020-11-10 04:41:40|6922.6|6912.6|6923|6913|6923|6913|6922.6|6912.6|3
1604983310000|2020-11-10 04:41:50|6922.8|6912.8|6922.8|6912.8|6923|6913|6922.8|6912.8|3
1604983320000|2020-11-10 04:42:00|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|1
1604983330000|2020-11-10 04:42:10|6922.8|6912.8|6923.3|6913.3|6923.3|6913.3|6922.8|6912.8|3
1604983350000|2020-11-10 04:42:30|6922.8|6912.8|6922|6912|6923|6913|6921.6|6911.6|8
1604983360000|2020-11-10 04:42:40|6922.3|6912.3|6923|6913|6923|6913|6922.3|6912.3|3
1604983370000|2020-11-10 04:42:50|6923.3|6913.3|6923.3|6913.3|6923.3|6913.3|6923.3|6913.3|1
1604983380000|2020-11-10 04:43:00|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|1
1604983390000|2020-11-10 04:43:10|6923.3|6913.3|6923.4|6913.4|6923.4|6913.4|6923.3|6913.3|2
1604983400000|2020-11-10 04:43:20|6923.5|6913.5|6922.4|6912.4|6923.5|6913.5|6922.4|6912.4|6
1604983410000|2020-11-10 04:43:30|6922.1|6912.1|6922.8|6912.8|6922.8|6912.8|6922.1|6912.1|3
1604983420000|2020-11-10 04:43:40|6923|6913|6923|6913|6923|6913|6923|6913|1
1604983430000|2020-11-10 04:43:50|6922.8|6912.8|6923|6913|6923|6913|6922.8|6912.8|4
1604983440000|2020-11-10 04:44:00|6922.8|6912.8|6923.3|6913.3|6923.3|6913.3|6922.8|6912.8|5
1604983490000|2020-11-10 04:44:50|6923|6913|6923.3|6913.3|6923.3|6913.3|6923|6913|2
1604983510000|2020-11-10 04:45:10|6923|6913|6923|6913|6923|6913|6923|6913|1
1604983560000|2020-11-10 04:46:00|6923.3|6913.3|6923|6913|6923.3|6913.3|6923|6913|2
1604983580000|2020-11-10 04:46:20|6922.9|6912.9|6921.5|6911.5|6922.9|6912.9|6921.4|6911.4|4
1604983590000|2020-11-10 04:46:30|6921.9|6911.9|6921.6|6911.6|6922|6912|6921.6|6911.6|3
1604983600000|2020-11-10 04:46:40|6921.9|6911.9|6922.1|6912.1|6922.1|6912.1|6921.9|6911.9|2
1604983610000|2020-11-10 04:46:50|6922|6912|6921.6|6911.6|6922|6912|6921.6|6911.6|2
1604983640000|2020-11-10 04:47:20|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|1
1604983650000|2020-11-10 04:47:30|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|1
1604983660000|2020-11-10 04:47:40|6921.4|6911.4|6920|6910|6921.4|6911.4|6920|6910|5
1604983670000|2020-11-10 04:47:50|6920.3|6910.3|6919.5|6909.5|6920.3|6910.3|6919.1|6909.1|4
1604983680000|2020-11-10 04:48:00|6919.1|6909.1|6918.8|6908.8|6919.8|6909.8|6918.8|6908.8|8
1604983690000|2020-11-10 04:48:10|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|1
1604983700000|2020-11-10 04:48:20|6919.9|6909.9|6920.3|6910.3|6920.3|6910.3|6919.9|6909.9|2
1604983760000|2020-11-10 04:49:20|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|1
1604983770000|2020-11-10 04:49:30|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|1
1604983780000|2020-11-10 04:49:40|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|6920.5|6910.5|1
1604983790000|2020-11-10 04:49:50|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|6920.3|6910.3|1
1604983810000|2020-11-10 04:50:10|6920.5|6910.5|6921.4|6911.4|6921.4|6911.4|6920.5|6910.5|4
1604983830000|2020-11-10 04:50:30|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|1
1604983840000|2020-11-10 04:50:40|6922|6912|6921.8|6911.8|6922|6912|6921.8|6911.8|2
1604983850000|2020-11-10 04:50:50|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|6921.5|6911.5|1
1604983860000|2020-11-10 04:51:00|6921.4|6911.4|6921.1|6911.1|6921.4|6911.4|6921.1|6911.1|2
1604983870000|2020-11-10 04:51:10|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|1
1604983890000|2020-11-10 04:51:30|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|1
1604983900000|2020-11-10 04:51:40|6921.9|6911.9|6921.8|6911.8|6922.1|6912.1|6921.8|6911.8|3
1604983920000|2020-11-10 04:52:00|6921.4|6911.4|6920.1|6910.1|6921.4|6911.4|6920.1|6910.1|2
1604983930000|2020-11-10 04:52:10|6920|6910|6920|6910|6920|6910|6920|6910|1
1604983940000|2020-11-10 04:52:20|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1604983950000|2020-11-10 04:52:30|6920.3|6910.3|6921.3|6911.3|6921.3|6911.3|6920.3|6910.3|5
1604983960000|2020-11-10 04:52:40|6921|6911|6921|6911|6921|6911|6921|6911|1
1604983980000|2020-11-10 04:53:00|6920.8|6910.8|6920.5|6910.5|6920.8|6910.8|6920.5|6910.5|2
1604983990000|2020-11-10 04:53:10|6920.6|6910.6|6921.3|6911.3|6921.3|6911.3|6920.6|6910.6|3
1604984010000|2020-11-10 04:53:30|6921|6911|6921.5|6911.5|6921.5|6911.5|6921|6911|2
1604984020000|2020-11-10 04:53:40|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|1
1604984040000|2020-11-10 04:54:00|6921.1|6911.1|6920.5|6910.5|6921.1|6911.1|6920.5|6910.5|2
1604984050000|2020-11-10 04:54:10|6920.1|6910.1|6919.9|6909.9|6920.1|6910.1|6919.9|6909.9|2
1604984070000|2020-11-10 04:54:30|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|1
1604984090000|2020-11-10 04:54:50|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|1
1604984100000|2020-11-10 04:55:00|6920.1|6910.1|6920.5|6910.5|6920.5|6910.5|6920.1|6910.1|2
1604984110000|2020-11-10 04:55:10|6920.4|6910.4|6920.4|6910.4|6920.4|6910.4|6920.4|6910.4|1
1604984120000|2020-11-10 04:55:20|6920.1|6910.1|6920|6910|6920.1|6910.1|6920|6910|2
1604984160000|2020-11-10 04:56:00|6920.1|6910.1|6920.4|6910.4|6920.4|6910.4|6920.1|6910.1|2
1604984170000|2020-11-10 04:56:10|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1604984180000|2020-11-10 04:56:20|6920.4|6910.4|6920.1|6910.1|6920.5|6910.5|6920.1|6910.1|4
1604984210000|2020-11-10 04:56:50|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1604984240000|2020-11-10 04:57:20|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1604984260000|2020-11-10 04:57:40|6920.4|6910.4|6920.5|6910.5|6920.5|6910.5|6920.4|6910.4|2
1604984270000|2020-11-10 04:57:50|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|6920.8|6910.8|1
1604984290000|2020-11-10 04:58:10|6920.9|6910.9|6921.6|6911.6|6921.6|6911.6|6920.9|6910.9|2
1604984300000|2020-11-10 04:58:20|6921.9|6911.9|6922.8|6912.8|6922.8|6912.8|6921.9|6911.9|2
1604984310000|2020-11-10 04:58:30|6922.5|6912.5|6922.8|6912.8|6922.8|6912.8|6922.5|6912.5|2
1604984320000|2020-11-10 04:58:40|6922.5|6912.5|6922.5|6912.5|6922.5|6912.5|6922.5|6912.5|1
1604984350000|2020-11-10 04:59:10|6922.8|6912.8|6923|6913|6923|6913|6922.8|6912.8|2
1604984360000|2020-11-10 04:59:20|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|1
1604984390000|2020-11-10 04:59:50|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|6923.5|6913.5|1
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6923.5|6913.5|6923.8|6913.8|6923.5|6913.5|6
1604984430000|2020-11-10 05:00:30|6923.4|6913.4|6922|6912|6923.4|6913.4|6922|6912|3
1604984440000|2020-11-10 05:00:40|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|1
1604984450000|2020-11-10 05:00:50|6922.1|6912.1|6922.1|6912.1|6922.8|6912.8|6922|6912|5
1604984480000|2020-11-10 05:01:20|6922.8|6912.8|6922.5|6912.5|6922.8|6912.8|6922.5|6912.5|2
1604984490000|2020-11-10 05:01:30|6922.8|6912.8|6923.5|6913.5|6923.5|6913.5|6922.8|6912.8|3
1604984500000|2020-11-10 05:01:40|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|1
1604984510000|2020-11-10 05:01:50|6923.6|6913.6|6923.6|6913.6|6923.6|6913.6|6923.6|6913.6|1
1604984520000|2020-11-10 05:02:00|6923.8|6913.8|6923.8|6913.8|6923.8|6913.8|6923.8|6913.8|1
1604984530000|2020-11-10 05:02:10|6924|6914|6924.9|6914.9|6924.9|6914.9|6924|6914|4
1604984540000|2020-11-10 05:02:20|6925.3|6915.3|6925|6915|6926|6916|6925|6915|7
1604984550000|2020-11-10 05:02:30|6925.1|6915.1|6925.5|6915.5|6925.5|6915.5|6925.1|6915.1|2
1604984560000|2020-11-10 05:02:40|6925.8|6915.8|6925.6|6915.6|6925.9|6915.9|6925.6|6915.6|3
1604984570000|2020-11-10 05:02:50|6925.4|6915.4|6925|6915|6925.4|6915.4|6925|6915|2
1604984580000|2020-11-10 05:03:00|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|1
1604984590000|2020-11-10 05:03:10|6925|6915|6924.8|6914.8|6925.1|6915.1|6924.8|6914.8|4
1604984610000|2020-11-10 05:03:30|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|1
1604984640000|2020-11-10 05:04:00|6924.8|6914.8|6924.8|6914.8|6924.8|6914.8|6924.8|6914.8|1
1604984650000|2020-11-10 05:04:10|6925|6915|6925.3|6915.3|6925.3|6915.3|6925|6915|2
1604984680000|2020-11-10 05:04:40|6925.5|6915.5|6927.1|6917.1|6927.1|6917.1|6925.5|6915.5|3
1604984710000|2020-11-10 05:05:10|6927|6917|6926.4|6916.4|6927|6917|6926.1|6916.1|3
1604984720000|2020-11-10 05:05:20|6926.1|6916.1|6926.1|6916.1|6926.1|6916.1|6926.1|6916.1|1
1604984730000|2020-11-10 05:05:30|6926|6916|6926.3|6916.3|6926.3|6916.3|6924.9|6914.9|6
1604984740000|2020-11-10 05:05:40|6926|6916|6926.3|6916.3|6926.3|6916.3|6926|6916|2
1604984750000|2020-11-10 05:05:50|6926.6|6916.6|6926.9|6916.9|6926.9|6916.9|6926.6|6916.6|3
1604984810000|2020-11-10 05:06:50|6927.4|6917.4|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|3
1604984820000|2020-11-10 05:07:00|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|6
1604984830000|2020-11-10 05:07:10|6927.6|6917.6|6928.5|6918.5|6928.8|6918.8|6927.6|6917.6|8
1604984840000|2020-11-10 05:07:20|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1604984850000|2020-11-10 05:07:30|6928|6918|6928.5|6918.5|6928.5|6918.5|6927.9|6917.9|4
1604984890000|2020-11-10 05:08:10|6928.3|6918.3|6927.4|6917.4|6928.3|6918.3|6927.4|6917.4|2
1604984900000|2020-11-10 05:08:20|6927.6|6917.6|6927|6917|6927.6|6917.6|6927|6917|3
1604984910000|2020-11-10 05:08:30|6926.9|6916.9|6926.5|6916.5|6926.9|6916.9|6926.5|6916.5|3
1604984920000|2020-11-10 05:08:40|6926.4|6916.4|6924.8|6914.8|6926.4|6916.4|6924.8|6914.8|5
1604984940000|2020-11-10 05:09:00|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|1
1604984950000|2020-11-10 05:09:10|6925.5|6915.5|6925.8|6915.8|6926.3|6916.3|6924.9|6914.9|8
1604984960000|2020-11-10 05:09:20|6925.6|6915.6|6925.4|6915.4|6925.9|6915.9|6925|6915|7
1604984990000|2020-11-10 05:09:50|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6924.9|6914.9|3
1604985010000|2020-11-10 05:10:10|6925.4|6915.4|6926.4|6916.4|6926.4|6916.4|6925.4|6915.4|3
1604985020000|2020-11-10 05:10:20|6926.3|6916.3|6926.3|6916.3|6926.3|6916.3|6925.9|6915.9|3
1604985030000|2020-11-10 05:10:30|6926.4|6916.4|6926.3|6916.3|6926.4|6916.4|6926.3|6916.3|2
1604985050000|2020-11-10 05:10:50|6925.9|6915.9|6925.9|6915.9|6926.4|6916.4|6925.9|6915.9|3
1604985060000|2020-11-10 05:11:00|6926.3|6916.3|6925.9|6915.9|6926.3|6916.3|6925.9|6915.9|2
1604985070000|2020-11-10 05:11:10|6925.8|6915.8|6925|6915|6925.8|6915.8|6925|6915|3
1604985080000|2020-11-10 05:11:20|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|1
1604985090000|2020-11-10 05:11:30|6925|6915|6925.4|6915.4|6925.4|6915.4|6925|6915|3
1604985100000|2020-11-10 05:11:40|6925.1|6915.1|6925.4|6915.4|6925.4|6915.4|6925.1|6915.1|2
1604985130000|2020-11-10 05:12:10|6925|6915|6925.4|6915.4|6925.4|6915.4|6925|6915|2
1604985150000|2020-11-10 05:12:30|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|1
1604985160000|2020-11-10 05:12:40|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|1
1604985190000|2020-11-10 05:13:10|6925.6|6915.6|6925.8|6915.8|6925.8|6915.8|6925.6|6915.6|2
1604985200000|2020-11-10 05:13:20|6925.5|6915.5|6925.3|6915.3|6925.5|6915.5|6925.3|6915.3|2
1604985210000|2020-11-10 05:13:30|6925|6915|6925.3|6915.3|6925.3|6915.3|6925|6915|2
1604985220000|2020-11-10 05:13:40|6925.4|6915.4|6925.8|6915.8|6925.8|6915.8|6925.4|6915.4|2
1604985230000|2020-11-10 05:13:50|6925.5|6915.5|6925.3|6915.3|6925.5|6915.5|6925.3|6915.3|2
1604985240000|2020-11-10 05:14:00|6925.1|6915.1|6924.9|6914.9|6925.1|6915.1|6924.4|6914.4|4
1604985250000|2020-11-10 05:14:10|6925.1|6915.1|6925|6915|6925.1|6915.1|6924.4|6914.4|4
1604985260000|2020-11-10 05:14:20|6925.3|6915.3|6925.1|6915.1|6925.3|6915.3|6925.1|6915.1|2
1604985280000|2020-11-10 05:14:40|6925.4|6915.4|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|4
1604985300000|2020-11-10 05:15:00|6925.6|6915.6|6925.9|6915.9|6925.9|6915.9|6925.6|6915.6|2
1604985310000|2020-11-10 05:15:10|6926.1|6916.1|6925.9|6915.9|6926.1|6916.1|6925.9|6915.9|2
1604985330000|2020-11-10 05:15:30|6925.5|6915.5|6925.4|6915.4|6925.5|6915.5|6925.4|6915.4|2
1604985340000|2020-11-10 05:15:40|6925|6915|6925.4|6915.4|6925.4|6915.4|6925|6915|3
1604985350000|2020-11-10 05:15:50|6925.3|6915.3|6925.3|6915.3|6925.3|6915.3|6925.1|6915.1|3
1604985360000|2020-11-10 05:16:00|6925|6915|6925.3|6915.3|6925.3|6915.3|6925|6915|2
1604985390000|2020-11-10 05:16:30|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|1
1604985400000|2020-11-10 05:16:40|6925.6|6915.6|6925.8|6915.8|6925.8|6915.8|6925.6|6915.6|2
1604985410000|2020-11-10 05:16:50|6926|6916|6925.9|6915.9|6926|6916|6925.9|6915.9|2
1604985420000|2020-11-10 05:17:00|6926|6916|6926.5|6916.5|6926.6|6916.6|6926|6916|3
1604985440000|2020-11-10 05:17:20|6926.6|6916.6|6925.8|6915.8|6926.6|6916.6|6925.8|6915.8|4
1604985450000|2020-11-10 05:17:30|6925.5|6915.5|6925.5|6915.5|6925.5|6915.5|6925.5|6915.5|1
1604985460000|2020-11-10 05:17:40|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|1
1604985470000|2020-11-10 05:17:50|6925.9|6915.9|6927|6917|6927|6917|6925.9|6915.9|5
1604985480000|2020-11-10 05:18:00|6926.8|6916.8|6926.5|6916.5|6926.8|6916.8|6926.5|6916.5|4
1604985490000|2020-11-10 05:18:10|6926.6|6916.6|6927.1|6917.1|6927.1|6917.1|6926.6|6916.6|3
1604985500000|2020-11-10 05:18:20|6927.4|6917.4|6927.5|6917.5|6927.5|6917.5|6927.4|6917.4|2
1604985510000|2020-11-10 05:18:30|6927.3|6917.3|6927.1|6917.1|6927.3|6917.3|6927.1|6917.1|2
1604985520000|2020-11-10 05:18:40|6927.3|6917.3|6927.1|6917.1|6927.3|6917.3|6927.1|6917.1|2
1604985540000|2020-11-10 05:19:00|6927.3|6917.3|6927.5|6917.5|6927.5|6917.5|6927.3|6917.3|2
1604985550000|2020-11-10 05:19:10|6927.6|6917.6|6928.8|6918.8|6928.8|6918.8|6927.6|6917.6|4
1604985570000|2020-11-10 05:19:30|6928.4|6918.4|6927.8|6917.8|6928.5|6918.5|6927.5|6917.5|7
1604985580000|2020-11-10 05:19:40|6927.6|6917.6|6927.9|6917.9|6927.9|6917.9|6927.6|6917.6|2
1604985590000|2020-11-10 05:19:50|6927.6|6917.6|6927.6|6917.6|6927.8|6917.8|6926.4|6916.4|9
1604985600000|2020-11-10 05:20:00|6927.4|6917.4|6926.9|6916.9|6927.4|6917.4|6926.9|6916.9|7
1604985610000|2020-11-10 05:20:10|6927.3|6917.3|6927.9|6917.9|6928|6918|6927.3|6917.3|15
1604985620000|2020-11-10 05:20:20|6927.4|6917.4|6927.9|6917.9|6928.1|6918.1|6927.4|6917.4|11
1604985640000|2020-11-10 05:20:40|6928|6918|6928.4|6918.4|6928.4|6918.4|6928|6918|2
1604985650000|2020-11-10 05:20:50|6928.8|6918.8|6929.8|6919.8|6929.8|6919.8|6928.8|6918.8|4
1604985660000|2020-11-10 05:21:00|6930|6920|6929.9|6919.9|6930|6920|6929.9|6919.9|2
1604985670000|2020-11-10 05:21:10|6929.8|6919.8|6929.4|6919.4|6929.8|6919.8|6929.4|6919.4|2
1604985680000|2020-11-10 05:21:20|6929.1|6919.1|6928.9|6918.9|6929.1|6919.1|6928.9|6918.9|2
1604985690000|2020-11-10 05:21:30|6929.3|6919.3|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|4
1604985700000|2020-11-10 05:21:40|6930.3|6920.3|6930|6920|6930.4|6920.4|6930|6920|3
1604985710000|2020-11-10 05:21:50|6930.5|6920.5|6930.5|6920.5|6930.5|6920.5|6930.5|6920.5|1
1604985730000|2020-11-10 05:22:10|6931.1|6921.1|6931.5|6921.5|6931.5|6921.5|6931.1|6921.1|5
1604985770000|2020-11-10 05:22:50|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|1
1604985790000|2020-11-10 05:23:10|6931.4|6921.4|6931.3|6921.3|6931.4|6921.4|6931.3|6921.3|2
1604985800000|2020-11-10 05:23:20|6931|6921|6931.4|6921.4|6931.4|6921.4|6930.8|6920.8|5
1604985830000|2020-11-10 05:23:50|6932.4|6922.4|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|2
1604985840000|2020-11-10 05:24:00|6932|6922|6931.3|6921.3|6932|6922|6931.3|6921.3|3
1604985860000|2020-11-10 05:24:20|6931.5|6921.5|6932|6922|6932|6922|6931.4|6921.4|6
1604985890000|2020-11-10 05:24:50|6932.1|6922.1|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|2
1604985920000|2020-11-10 05:25:20|6933.4|6923.4|6933.5|6923.5|6933.6|6923.6|6933.4|6923.4|3
1604985930000|2020-11-10 05:25:30|6933.3|6923.3|6933.3|6923.3|6933.4|6923.4|6932.8|6922.8|5
1604985940000|2020-11-10 05:25:40|6933|6923|6932.8|6922.8|6933.5|6923.5|6932.8|6922.8|10
1604985950000|2020-11-10 05:25:50|6933|6923|6932.6|6922.6|6933|6923|6932.6|6922.6|3
1604985960000|2020-11-10 05:26:00|6932.3|6922.3|6932|6922|6933.9|6923.9|6932|6922|9
1604985970000|2020-11-10 05:26:10|6932.3|6922.3|6932.3|6922.3|6932.3|6922.3|6932.3|6922.3|1
1604985980000|2020-11-10 05:26:20|6932|6922|6932.3|6922.3|6932.3|6922.3|6932|6922|2
1604986010000|2020-11-10 05:26:50|6932|6922|6931.6|6921.6|6932|6922|6931.6|6921.6|3
1604986020000|2020-11-10 05:27:00|6931.8|6921.8|6932|6922|6932.4|6922.4|6931.8|6921.8|7
1604986030000|2020-11-10 05:27:10|6932.1|6922.1|6931.6|6921.6|6932.1|6922.1|6931.6|6921.6|3
1604986050000|2020-11-10 05:27:30|6931.1|6921.1|6931|6921|6931.1|6921.1|6931|6921|2
1604986060000|2020-11-10 05:27:40|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1604986070000|2020-11-10 05:27:50|6931.4|6921.4|6932.1|6922.1|6932.4|6922.4|6931.1|6921.1|14
1604986080000|2020-11-10 05:28:00|6932.4|6922.4|6932.1|6922.1|6932.4|6922.4|6931.9|6921.9|6
1604986090000|2020-11-10 05:28:10|6931.9|6921.9|6932|6922|6932.3|6922.3|6931.9|6921.9|5
1604986100000|2020-11-10 05:28:20|6932.3|6922.3|6931.5|6921.5|6932.3|6922.3|6931.5|6921.5|6
1604986150000|2020-11-10 05:29:10|6931.8|6921.8|6931.5|6921.5|6931.8|6921.8|6931.5|6921.5|8
1604986160000|2020-11-10 05:29:20|6931.9|6921.9|6932.3|6922.3|6932.4|6922.4|6931.9|6921.9|6
1604986170000|2020-11-10 05:29:30|6932.5|6922.5|6932.3|6922.3|6932.5|6922.5|6932.3|6922.3|2
1604986180000|2020-11-10 05:29:40|6932.4|6922.4|6932.3|6922.3|6932.4|6922.4|6932.3|6922.3|2
1604986190000|2020-11-10 05:29:50|6932.4|6922.4|6934.1|6924.1|6934.1|6924.1|6932.4|6922.4|7
1604986200000|2020-11-10 05:30:00|6934.4|6924.4|6932.1|6922.1|6935.4|6925.4|6932.1|6922.1|20
1604986210000|2020-11-10 05:30:10|6931.9|6921.9|6931.9|6921.9|6933.1|6923.1|6931.6|6921.6|11
1604986220000|2020-11-10 05:30:20|6931.6|6921.6|6933|6923|6933.1|6923.1|6931.3|6921.3|10
1604986230000|2020-11-10 05:30:30|6932.8|6922.8|6930.4|6920.4|6932.8|6922.8|6930.4|6920.4|8
1604986240000|2020-11-10 05:30:40|6930.8|6920.8|6933.6|6923.6|6934.3|6924.3|6930.8|6920.8|12
1604986250000|2020-11-10 05:30:50|6933.9|6923.9|6930.9|6920.9|6933.9|6923.9|6930.9|6920.9|9
1604986260000|2020-11-10 05:31:00|6931.1|6921.1|6930.9|6920.9|6931.8|6921.8|6930.8|6920.8|11
1604986270000|2020-11-10 05:31:10|6931.1|6921.1|6929.8|6919.8|6931.1|6921.1|6929.3|6919.3|8
1604986280000|2020-11-10 05:31:20|6929.5|6919.5|6930.1|6920.1|6930.1|6920.1|6928.5|6918.5|11
1604986290000|2020-11-10 05:31:30|6929.5|6919.5|6927.1|6917.1|6930.1|6920.1|6927.1|6917.1|12
1604986300000|2020-11-10 05:31:40|6926.4|6916.4|6926.4|6916.4|6926.8|6916.8|6925.9|6915.9|8
1604986310000|2020-11-10 05:31:50|6926.6|6916.6|6926.9|6916.9|6926.9|6916.9|6926.6|6916.6|2
1604986320000|2020-11-10 05:32:00|6926.1|6916.1|6925.5|6915.5|6926.9|6916.9|6925.5|6915.5|6
1604986330000|2020-11-10 05:32:10|6925.8|6915.8|6927.1|6917.1|6927.1|6917.1|6925.8|6915.8|11
1604986350000|2020-11-10 05:32:30|6927.4|6917.4|6928.4|6918.4|6928.4|6918.4|6927.4|6917.4|3
1604986360000|2020-11-10 05:32:40|6928|6918|6927.6|6917.6|6928|6918|6927.6|6917.6|2
1604986370000|2020-11-10 05:32:50|6926.6|6916.6|6925.3|6915.3|6926.6|6916.6|6925.3|6915.3|12
1604986380000|2020-11-10 05:33:00|6925|6915|6925.4|6915.4|6925.4|6915.4|6924.4|6914.4|7
1604986390000|2020-11-10 05:33:10|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6924.4|6914.4|9
1604986400000|2020-11-10 05:33:20|6925|6915|6924.3|6914.3|6925|6915|6924.3|6914.3|4
1604986410000|2020-11-10 05:33:30|6924.5|6914.5|6925.4|6915.4|6925.4|6915.4|6924.4|6914.4|6
1604986420000|2020-11-10 05:33:40|6925.6|6915.6|6925|6915|6926.1|6916.1|6925|6915|7
1604986430000|2020-11-10 05:33:50|6925.1|6915.1|6925.6|6915.6|6926.1|6916.1|6925.1|6915.1|6
1604986440000|2020-11-10 05:34:00|6925.9|6915.9|6925.4|6915.4|6926.1|6916.1|6925.4|6915.4|7
1604986450000|2020-11-10 05:34:10|6925.8|6915.8|6924.9|6914.9|6926.1|6916.1|6924.9|6914.9|8
1604986460000|2020-11-10 05:34:20|6924.6|6914.6|6925.5|6915.5|6925.5|6915.5|6924.6|6914.6|7
1604986470000|2020-11-10 05:34:30|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|1
1604986480000|2020-11-10 05:34:40|6926.1|6916.1|6926.9|6916.9|6927|6917|6926.1|6916.1|11
1604986490000|2020-11-10 05:34:50|6927.1|6917.1|6927.4|6917.4|6927.4|6917.4|6926.9|6916.9|4
1604986500000|2020-11-10 05:35:00|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|2
1604986520000|2020-11-10 05:35:20|6928.3|6918.3|6928.3|6918.3|6928.3|6918.3|6927.3|6917.3|7
1604986530000|2020-11-10 05:35:30|6927.9|6917.9|6927.8|6917.8|6927.9|6917.9|6927.3|6917.3|5
1604986540000|2020-11-10 05:35:40|6928.3|6918.3|6927.5|6917.5|6928.3|6918.3|6927.5|6917.5|3
1604986550000|2020-11-10 05:35:50|6927.8|6917.8|6926.5|6916.5|6928.1|6918.1|6926.5|6916.5|6
1604986560000|2020-11-10 05:36:00|6926.3|6916.3|6924.3|6914.3|6926.3|6916.3|6924.3|6914.3|9
1604986570000|2020-11-10 05:36:10|6924.5|6914.5|6925|6915|6925|6915|6924.5|6914.5|3
1604986590000|2020-11-10 05:36:30|6924.8|6914.8|6924.4|6914.4|6924.8|6914.8|6924.4|6914.4|3
1604986600000|2020-11-10 05:36:40|6924.5|6914.5|6925.4|6915.4|6925.8|6915.8|6924.5|6914.5|10
1604986620000|2020-11-10 05:37:00|6925|6915|6924.9|6914.9|6925|6915|6924.9|6914.9|2
1604986630000|2020-11-10 05:37:10|6924.5|6914.5|6924.1|6914.1|6924.5|6914.5|6924.1|6914.1|3
1604986640000|2020-11-10 05:37:20|6924.4|6914.4|6923.8|6913.8|6924.4|6914.4|6923.8|6913.8|6
1604986650000|2020-11-10 05:37:30|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|1
1604986660000|2020-11-10 05:37:40|6924|6914|6924.3|6914.3|6924.4|6914.4|6924|6914|3
1604986670000|2020-11-10 05:37:50|6924.4|6914.4|6924.6|6914.6|6924.6|6914.6|6924.4|6914.4|2
1604986680000|2020-11-10 05:38:00|6924.3|6914.3|6923.8|6913.8|6924.3|6914.3|6923.8|6913.8|6
1604986690000|2020-11-10 05:38:10|6924|6914|6923.9|6913.9|6924.3|6914.3|6923.9|6913.9|4
1604986700000|2020-11-10 05:38:20|6923.8|6913.8|6924.1|6914.1|6924.1|6914.1|6923.3|6913.3|8
1604986730000|2020-11-10 05:38:50|6923.5|6913.5|6923.3|6913.3|6923.5|6913.5|6923.1|6913.1|9
1604986740000|2020-11-10 05:39:00|6923|6913|6921|6911|6923|6913|6921|6911|6
1604986750000|2020-11-10 05:39:10|6921.3|6911.3|6921.3|6911.3|6921.3|6911.3|6921.3|6911.3|1
1604986760000|2020-11-10 05:39:20|6921.1|6911.1|6920.6|6910.6|6921.1|6911.1|6920.6|6910.6|3
1604986770000|2020-11-10 05:39:30|6920.3|6910.3|6920.3|6910.3|6920.8|6910.8|6920.3|6910.3|8
1604986780000|2020-11-10 05:39:40|6920|6910|6919.1|6909.1|6920|6910|6919.1|6909.1|6
1604986790000|2020-11-10 05:39:50|6919.6|6909.6|6920.1|6910.1|6920.4|6910.4|6919.6|6909.6|5
1604986800000|2020-11-10 05:40:00|6919.9|6909.9|6919.8|6909.8|6919.9|6909.9|6919.8|6909.8|2
1604986810000|2020-11-10 05:40:10|6919.9|6909.9|6919.8|6909.8|6919.9|6909.9|6919.6|6909.6|5
1604986820000|2020-11-10 05:40:20|6919.6|6909.6|6918.8|6908.8|6919.9|6909.9|6918.6|6908.6|9
1604986830000|2020-11-10 05:40:30|6918.5|6908.5|6916.9|6906.9|6918.8|6908.8|6916.9|6906.9|17
1604986840000|2020-11-10 05:40:40|6917.1|6907.1|6916.6|6906.6|6917.6|6907.6|6915.9|6905.9|15
1604986850000|2020-11-10 05:40:50|6916.1|6906.1|6917.6|6907.6|6917.9|6907.9|6916.1|6906.1|10
1604986860000|2020-11-10 05:41:00|6917.4|6907.4|6916.9|6906.9|6917.6|6907.6|6916.9|6906.9|4
1604986870000|2020-11-10 05:41:10|6916.1|6906.1|6914.4|6904.4|6916.1|6906.1|6913.8|6903.8|9
1604986880000|2020-11-10 05:41:20|6914.1|6904.1|6910.6|6900.6|6914.1|6904.1|6910.6|6900.6|20
1604986890000|2020-11-10 05:41:30|6910.4|6900.4|6912.1|6902.1|6912.6|6902.6|6910.4|6900.4|15
1604986900000|2020-11-10 05:41:40|6911.9|6901.9|6912.6|6902.6|6912.6|6902.6|6911.9|6901.9|4
1604986910000|2020-11-10 05:41:50|6912.4|6902.4|6913|6903|6913.4|6903.4|6912.1|6902.1|12
1604986920000|2020-11-10 05:42:00|6913.3|6903.3|6911.3|6901.3|6913.3|6903.3|6911.3|6901.3|14
1604986930000|2020-11-10 05:42:10|6911|6901|6911|6901|6911|6901|6910.5|6900.5|6
1604986940000|2020-11-10 05:42:20|6911.3|6901.3|6910.5|6900.5|6911.3|6901.3|6910.5|6900.5|3
1604986950000|2020-11-10 05:42:30|6910.8|6900.8|6910.5|6900.5|6911.3|6901.3|6910.5|6900.5|8
1604986960000|2020-11-10 05:42:40|6910.3|6900.3|6910.9|6900.9|6910.9|6900.9|6909.5|6899.5|10
1604986970000|2020-11-10 05:42:50|6910.6|6900.6|6910.8|6900.8|6911.5|6901.5|6910.5|6900.5|13
1604986980000|2020-11-10 05:43:00|6910.5|6900.5|6908.9|6898.9|6910.5|6900.5|6908.6|6898.6|8
1604986990000|2020-11-10 05:43:10|6909.4|6899.4|6909.5|6899.5|6910.5|6900.5|6908.9|6898.9|10
1604987000000|2020-11-10 05:43:20|6909.8|6899.8|6909.6|6899.6|6909.8|6899.8|6908.4|6898.4|8
1604987010000|2020-11-10 05:43:30|6909.8|6899.8|6910.5|6900.5|6910.5|6900.5|6909.8|6899.8|4
1604987020000|2020-11-10 05:43:40|6910.3|6900.3|6909.4|6899.4|6910.3|6900.3|6909.4|6899.4|6
1604987030000|2020-11-10 05:43:50|6909.8|6899.8|6911.8|6901.8|6911.9|6901.9|6909.8|6899.8|12
1604987040000|2020-11-10 05:44:00|6911.5|6901.5|6910.5|6900.5|6911.5|6901.5|6910.5|6900.5|5
1604987050000|2020-11-10 05:44:10|6910.3|6900.3|6911.5|6901.5|6911.9|6901.9|6910.3|6900.3|8
1604987060000|2020-11-10 05:44:20|6911.3|6901.3|6912.4|6902.4|6912.4|6902.4|6911.3|6901.3|4
1604987070000|2020-11-10 05:44:30|6912.1|6902.1|6911.3|6901.3|6912.1|6902.1|6911|6901|6
1604987080000|2020-11-10 05:44:40|6911|6901|6908.8|6898.8|6911|6901|6908.8|6898.8|9
1604987090000|2020-11-10 05:44:50|6908.4|6898.4|6898.3|6888.3|6909.1|6899.1|6891.5|6881.5|21
1604987100000|2020-11-10 05:45:00|6898.5|6888.5|6898.1|6888.1|6898.5|6888.5|6896|6886|17
1604987110000|2020-11-10 05:45:10|6898|6888|6902.3|6892.3|6902.5|6892.5|6897.6|6887.6|17
1604987120000|2020-11-10 05:45:20|6900.3|6890.3|6899.4|6889.4|6900.3|6890.3|6899.4|6889.4|15
1604987130000|2020-11-10 05:45:30|6899.6|6889.6|6899.8|6889.8|6900.3|6890.3|6897.4|6887.4|17
1604987140000|2020-11-10 05:45:40|6899.6|6889.6|6898.4|6888.4|6900|6890|6897.8|6887.8|15
1604987150000|2020-11-10 05:45:50|6898.1|6888.1|6899.1|6889.1|6899.4|6889.4|6897.1|6887.1|11
1604987160000|2020-11-10 05:46:00|6899.3|6889.3|6900.5|6890.5|6900.6|6890.6|6898.9|6888.9|12
1604987170000|2020-11-10 05:46:10|6900.6|6890.6|6901|6891|6901|6891|6900.3|6890.3|7
1604987180000|2020-11-10 05:46:20|6900.8|6890.8|6901.5|6891.5|6901.5|6891.5|6900.5|6890.5|4
1604987190000|2020-11-10 05:46:30|6902|6892|6902.4|6892.4|6902.4|6892.4|6901|6891|6
1604987200000|2020-11-10 05:46:40|6902.6|6892.6|6903.3|6893.3|6903.5|6893.5|6902.4|6892.4|9
1604987210000|2020-11-10 05:46:50|6903.4|6893.4|6904|6894|6904|6894|6903.3|6893.3|4
1604987220000|2020-11-10 05:47:00|6903.9|6893.9|6902.4|6892.4|6903.9|6893.9|6902.4|6892.4|12
1604987230000|2020-11-10 05:47:10|6902.6|6892.6|6903.5|6893.5|6903.5|6893.5|6902.4|6892.4|7
1604987240000|2020-11-10 05:47:20|6903.3|6893.3|6902.5|6892.5|6903.3|6893.3|6902.5|6892.5|4
1604987260000|2020-11-10 05:47:40|6902.3|6892.3|6901.9|6891.9|6902.3|6892.3|6901.5|6891.5|6
1604987270000|2020-11-10 05:47:50|6902.4|6892.4|6902.6|6892.6|6903.3|6893.3|6902.4|6892.4|9
1604987280000|2020-11-10 05:48:00|6902.4|6892.4|6903.8|6893.8|6904|6894|6902|6892|8
1604987290000|2020-11-10 05:48:10|6904|6894|6904|6894|6904|6894|6904|6894|1
1604987300000|2020-11-10 05:48:20|6903.9|6893.9|6902.8|6892.8|6904|6894|6902.8|6892.8|7
1604987310000|2020-11-10 05:48:30|6902.5|6892.5|6902.1|6892.1|6902.5|6892.5|6901.8|6891.8|5
1604987320000|2020-11-10 05:48:40|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1604987330000|2020-11-10 05:48:50|6901.8|6891.8|6901.9|6891.9|6902.1|6892.1|6901.8|6891.8|3
1604987340000|2020-11-10 05:49:00|6902.1|6892.1|6902.6|6892.6|6902.6|6892.6|6901.6|6891.6|6
1604987350000|2020-11-10 05:49:10|6902.9|6892.9|6902.5|6892.5|6903.5|6893.5|6901.5|6891.5|18
1604987360000|2020-11-10 05:49:20|6902.8|6892.8|6902.8|6892.8|6903.3|6893.3|6902.5|6892.5|11
1604987370000|2020-11-10 05:49:30|6902.5|6892.5|6902.9|6892.9|6903.3|6893.3|6902.1|6892.1|13
1604987380000|2020-11-10 05:49:40|6902.6|6892.6|6901.6|6891.6|6904.5|6894.5|6901.6|6891.6|20
1604987390000|2020-11-10 05:49:50|6901.1|6891.1|6901.6|6891.6|6901.6|6891.6|6900.4|6890.4|16
1604987400000|2020-11-10 05:50:00|6901.4|6891.4|6900.5|6890.5|6901.4|6891.4|6899.8|6889.8|18
1604987410000|2020-11-10 05:50:10|6901.1|6891.1|6899.8|6889.8|6902.3|6892.3|6899.8|6889.8|22
1604987420000|2020-11-10 05:50:20|6899.4|6889.4|6898.6|6888.6|6900|6890|6898|6888|14
1604987430000|2020-11-10 05:50:30|6898.4|6888.4|6897.3|6887.3|6898.6|6888.6|6897.3|6887.3|10
1604987440000|2020-11-10 05:50:40|6897.5|6887.5|6897.8|6887.8|6897.8|6887.8|6897.3|6887.3|10
1604987450000|2020-11-10 05:50:50|6897.9|6887.9|6898.3|6888.3|6899.8|6889.8|6897.9|6887.9|18
1604987460000|2020-11-10 05:51:00|6898.1|6888.1|6898.6|6888.6|6898.9|6888.9|6896.6|6886.6|21
1604987470000|2020-11-10 05:51:10|6898.5|6888.5|6898|6888|6898.8|6888.8|6896.4|6886.4|17
1604987480000|2020-11-10 05:51:20|6898.3|6888.3|6898|6888|6898.3|6888.3|6897.9|6887.9|6
1604987490000|2020-11-10 05:51:30|6898.3|6888.3|6898.3|6888.3|6898.3|6888.3|6898.3|6888.3|1
1604987500000|2020-11-10 05:51:40|6898|6888|6899.4|6889.4|6900|6890|6898|6888|12
1604987510000|2020-11-10 05:51:50|6899.3|6889.3|6898.8|6888.8|6899.5|6889.5|6898.6|6888.6|12
1604987520000|2020-11-10 05:52:00|6899.3|6889.3|6901.1|6891.1|6901.1|6891.1|6898.8|6888.8|12
1604987530000|2020-11-10 05:52:10|6901.4|6891.4|6900.6|6890.6|6901.8|6891.8|6900.6|6890.6|12
1604987540000|2020-11-10 05:52:20|6900.8|6890.8|6900.5|6890.5|6901.5|6891.5|6900.4|6890.4|14
1604987550000|2020-11-10 05:52:30|6900.1|6890.1|6898.3|6888.3|6900.8|6890.8|6898.3|6888.3|9
1604987560000|2020-11-10 05:52:40|6898.5|6888.5|6900.4|6890.4|6900.4|6890.4|6898.5|6888.5|9
1604987570000|2020-11-10 05:52:50|6900|6890|6900|6890|6900|6890|6900|6890|1
1604987580000|2020-11-10 05:53:00|6899.9|6889.9|6900.3|6890.3|6900.3|6890.3|6899.9|6889.9|3
1604987590000|2020-11-10 05:53:10|6900|6890|6900|6890|6900|6890|6900|6890|1
1604987600000|2020-11-10 05:53:20|6900.3|6890.3|6901.4|6891.4|6901.4|6891.4|6900|6890|6
1604987610000|2020-11-10 05:53:30|6901|6891|6900.9|6890.9|6901|6891|6900.5|6890.5|8
1604987620000|2020-11-10 05:53:40|6900.6|6890.6|6900|6890|6900.6|6890.6|6899.4|6889.4|14
1604987630000|2020-11-10 05:53:50|6899.9|6889.9|6899.5|6889.5|6900.8|6890.8|6899.5|6889.5|7
1604987640000|2020-11-10 05:54:00|6899.4|6889.4|6898.6|6888.6|6899.5|6889.5|6898.1|6888.1|8
1604987650000|2020-11-10 05:54:10|6898.8|6888.8|6898.8|6888.8|6899.5|6889.5|6898.8|6888.8|7
1604987660000|2020-11-10 05:54:20|6897.8|6887.8|6898.6|6888.6|6898.6|6888.6|6897.4|6887.4|6
1604987670000|2020-11-10 05:54:30|6898.8|6888.8|6898.6|6888.6|6899.5|6889.5|6898.6|6888.6|12
1604987680000|2020-11-10 05:54:40|6898.5|6888.5|6898.6|6888.6|6898.8|6888.8|6898.5|6888.5|4
1604987690000|2020-11-10 05:54:50|6899.5|6889.5|6900.9|6890.9|6900.9|6890.9|6899.5|6889.5|4
1604987700000|2020-11-10 05:55:00|6901|6891|6900.9|6890.9|6901.3|6891.3|6900|6890|11
1604987710000|2020-11-10 05:55:10|6900.3|6890.3|6902.9|6892.9|6902.9|6892.9|6900.3|6890.3|14
1604987720000|2020-11-10 05:55:20|6903.1|6893.1|6902|6892|6903.4|6893.4|6901.9|6891.9|10
1604987730000|2020-11-10 05:55:30|6901.5|6891.5|6902.3|6892.3|6902.3|6892.3|6901|6891|8
1604987740000|2020-11-10 05:55:40|6902.4|6892.4|6902.1|6892.1|6902.6|6892.6|6902.1|6892.1|8
1604987750000|2020-11-10 05:55:50|6902|6892|6900.3|6890.3|6902|6892|6900.3|6890.3|7
1604987760000|2020-11-10 05:56:00|6900.8|6890.8|6898.4|6888.4|6900.8|6890.8|6898.4|6888.4|9
1604987770000|2020-11-10 05:56:10|6898.1|6888.1|6898.1|6888.1|6898.5|6888.5|6898.1|6888.1|7
1604987780000|2020-11-10 05:56:20|6898.3|6888.3|6900|6890|6900|6890|6898.3|6888.3|11
1604987790000|2020-11-10 05:56:30|6900.3|6890.3|6901.8|6891.8|6901.8|6891.8|6899.4|6889.4|14
1604987800000|2020-11-10 05:56:40|6901.6|6891.6|6902.4|6892.4|6902.5|6892.5|6901.4|6891.4|9
1604987810000|2020-11-10 05:56:50|6902.3|6892.3|6901.3|6891.3|6902.3|6892.3|6901.3|6891.3|5
1604987820000|2020-11-10 05:57:00|6901|6891|6899.9|6889.9|6901|6891|6899.6|6889.6|7
1604987830000|2020-11-10 05:57:10|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6900.1|6890.1|5
1604987840000|2020-11-10 05:57:20|6901.4|6891.4|6902.1|6892.1|6902.1|6892.1|6901.4|6891.4|5
1604987850000|2020-11-10 05:57:30|6902.3|6892.3|6903|6893|6903.3|6893.3|6902.3|6892.3|5
1604987860000|2020-11-10 05:57:40|6902.8|6892.8|6902.8|6892.8|6902.8|6892.8|6902.4|6892.4|5
1604987870000|2020-11-10 05:57:50|6902.6|6892.6|6902.5|6892.5|6902.6|6892.6|6902|6892|8
1604987880000|2020-11-10 05:58:00|6902.3|6892.3|6900.4|6890.4|6902.3|6892.3|6900.4|6890.4|9
1604987900000|2020-11-10 05:58:20|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6899.1|6889.1|11
1604987910000|2020-11-10 05:58:30|6900.5|6890.5|6900.6|6890.6|6900.8|6890.8|6900.5|6890.5|5
1604987920000|2020-11-10 05:58:40|6900.5|6890.5|6900.1|6890.1|6900.5|6890.5|6900|6890|6
1604987930000|2020-11-10 05:58:50|6899.9|6889.9|6898.8|6888.8|6899.9|6889.9|6898.8|6888.8|2
1604987940000|2020-11-10 05:59:00|6898.9|6888.9|6897.1|6887.1|6898.9|6888.9|6897.1|6887.1|9
1604987950000|2020-11-10 05:59:10|6897.4|6887.4|6897.1|6887.1|6897.5|6887.5|6897.1|6887.1|3
1604987960000|2020-11-10 05:59:20|6897.4|6887.4|6898.4|6888.4|6898.8|6888.8|6897.4|6887.4|4
1604987970000|2020-11-10 05:59:30|6898.3|6888.3|6897.3|6887.3|6898.3|6888.3|6897.3|6887.3|2
1604987980000|2020-11-10 05:59:40|6897.1|6887.1|6896.6|6886.6|6897.1|6887.1|6896.6|6886.6|5
1604987990000|2020-11-10 05:59:50|6896.9|6886.9|6897.3|6887.3|6897.3|6887.3|6896.9|6886.9|3
1604988000000|2020-11-10 06:00:00|6897|6887|6899|6889|6899|6889|6896.5|6886.5|14
1604988010000|2020-11-10 06:00:10|6898.9|6888.9|6900.3|6890.3|6900.9|6890.9|6898.9|6888.9|6
1604988020000|2020-11-10 06:00:20|6899.9|6889.9|6900.9|6890.9|6901.3|6891.3|6899.8|6889.8|8
1604988030000|2020-11-10 06:00:30|6901.1|6891.1|6902.1|6892.1|6902.9|6892.9|6901.1|6891.1|6
1604988040000|2020-11-10 06:00:40|6902|6892|6902.1|6892.1|6902.3|6892.3|6901.6|6891.6|10
1604988050000|2020-11-10 06:00:50|6901.9|6891.9|6902.6|6892.6|6902.6|6892.6|6901.4|6891.4|7
1604988060000|2020-11-10 06:01:00|6902.9|6892.9|6902.9|6892.9|6903.1|6893.1|6902.8|6892.8|4
1604988070000|2020-11-10 06:01:10|6903|6893|6903.9|6893.9|6903.9|6893.9|6903|6893|4
1604988080000|2020-11-10 06:01:20|6903.4|6893.4|6902.6|6892.6|6904.6|6894.6|6902.6|6892.6|8
1604988090000|2020-11-10 06:01:30|6902.9|6892.9|6904.4|6894.4|6905.5|6895.5|6902.9|6892.9|11
1604988110000|2020-11-10 06:01:50|6904.3|6894.3|6905.4|6895.4|6905.4|6895.4|6903.9|6893.9|6
1604988120000|2020-11-10 06:02:00|6905.6|6895.6|6905.6|6895.6|6906.1|6896.1|6905.6|6895.6|4
1604988130000|2020-11-10 06:02:10|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.6|6895.6|6
1604988140000|2020-11-10 06:02:20|6905.9|6895.9|6905.4|6895.4|6905.9|6895.9|6905.4|6895.4|2
1604988150000|2020-11-10 06:02:30|6905.1|6895.1|6905.4|6895.4|6905.4|6895.4|6905.1|6895.1|2
1604988160000|2020-11-10 06:02:40|6905.6|6895.6|6905.6|6895.6|6905.9|6895.9|6905.6|6895.6|3
1604988170000|2020-11-10 06:02:50|6905.9|6895.9|6905.9|6895.9|6906.1|6896.1|6905.9|6895.9|3
1604988180000|2020-11-10 06:03:00|6905.6|6895.6|6905.4|6895.4|6905.6|6895.6|6905.4|6895.4|2
1604988200000|2020-11-10 06:03:20|6905.1|6895.1|6904.5|6894.5|6905.4|6895.4|6904.4|6894.4|5
1604988210000|2020-11-10 06:03:30|6904.8|6894.8|6905.9|6895.9|6906|6896|6904.8|6894.8|4
1604988220000|2020-11-10 06:03:40|6906|6896|6905.6|6895.6|6906.1|6896.1|6905.4|6895.4|6
1604988230000|2020-11-10 06:03:50|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1604988240000|2020-11-10 06:04:00|6904.6|6894.6|6904.4|6894.4|6904.6|6894.6|6904.4|6894.4|2
1604988260000|2020-11-10 06:04:20|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1604988270000|2020-11-10 06:04:30|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1604988280000|2020-11-10 06:04:40|6904.3|6894.3|6904.5|6894.5|6904.5|6894.5|6904.3|6894.3|2
1604988290000|2020-11-10 06:04:50|6904.3|6894.3|6904.6|6894.6|6904.6|6894.6|6904.1|6894.1|4
1604988300000|2020-11-10 06:05:00|6904.4|6894.4|6903.1|6893.1|6904.4|6894.4|6903.1|6893.1|6
1604988310000|2020-11-10 06:05:10|6902.9|6892.9|6902.1|6892.1|6902.9|6892.9|6902.1|6892.1|2
1604988340000|2020-11-10 06:05:40|6902.4|6892.4|6903|6893|6903|6893|6902.4|6892.4|3
1604988360000|2020-11-10 06:06:00|6902.8|6892.8|6902.8|6892.8|6902.8|6892.8|6902.8|6892.8|1
1604988370000|2020-11-10 06:06:10|6903|6893|6903.5|6893.5|6904|6894|6902.5|6892.5|12
1604988390000|2020-11-10 06:06:30|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|1
1604988400000|2020-11-10 06:06:40|6903.5|6893.5|6904.8|6894.8|6904.8|6894.8|6903.5|6893.5|3
1604988410000|2020-11-10 06:06:50|6905|6895|6905.8|6895.8|6905.8|6895.8|6905|6895|6
1604988420000|2020-11-10 06:07:00|6905.5|6895.5|6904.3|6894.3|6905.5|6895.5|6904.3|6894.3|4
1604988430000|2020-11-10 06:07:10|6904.1|6894.1|6903.3|6893.3|6904.1|6894.1|6903.1|6893.1|6
1604988440000|2020-11-10 06:07:20|6903.4|6893.4|6902.4|6892.4|6903.8|6893.8|6902.4|6892.4|3
1604988450000|2020-11-10 06:07:30|6902.8|6892.8|6902.4|6892.4|6902.8|6892.8|6902.4|6892.4|3
1604988460000|2020-11-10 06:07:40|6902.1|6892.1|6902.8|6892.8|6902.8|6892.8|6901.8|6891.8|5
1604988470000|2020-11-10 06:07:50|6902.5|6892.5|6902.1|6892.1|6902.5|6892.5|6902|6892|4
1604988480000|2020-11-10 06:08:00|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1604988500000|2020-11-10 06:08:20|6902.3|6892.3|6902.3|6892.3|6902.3|6892.3|6902.3|6892.3|1
1604988510000|2020-11-10 06:08:30|6902.5|6892.5|6902.3|6892.3|6902.5|6892.5|6902.3|6892.3|2
1604988520000|2020-11-10 06:08:40|6902.5|6892.5|6903|6893|6903.3|6893.3|6902.5|6892.5|5
1604988530000|2020-11-10 06:08:50|6903.3|6893.3|6903.5|6893.5|6903.6|6893.6|6903.3|6893.3|4
1604988540000|2020-11-10 06:09:00|6903.3|6893.3|6903.9|6893.9|6903.9|6893.9|6902.9|6892.9|8
1604988550000|2020-11-10 06:09:10|6903.6|6893.6|6904.1|6894.1|6904.1|6894.1|6903.6|6893.6|2
1604988560000|2020-11-10 06:09:20|6903.8|6893.8|6904.1|6894.1|6904.1|6894.1|6903.8|6893.8|3
1604988570000|2020-11-10 06:09:30|6904|6894|6904.3|6894.3|6904.3|6894.3|6903.5|6893.5|5
1604988590000|2020-11-10 06:09:50|6904.6|6894.6|6905.3|6895.3|6905.3|6895.3|6904.6|6894.6|3
1604988600000|2020-11-10 06:10:00|6904.9|6894.9|6904.3|6894.3|6904.9|6894.9|6904.3|6894.3|3
1604988610000|2020-11-10 06:10:10|6904.5|6894.5|6905.3|6895.3|6905.3|6895.3|6904.5|6894.5|3
1604988620000|2020-11-10 06:10:20|6904.8|6894.8|6904|6894|6904.8|6894.8|6904|6894|3
1604988630000|2020-11-10 06:10:30|6903.5|6893.5|6903.5|6893.5|6903.5|6893.5|6903.5|6893.5|1
1604988640000|2020-11-10 06:10:40|6903.6|6893.6|6905.4|6895.4|6905.4|6895.4|6903.6|6893.6|6
1604988650000|2020-11-10 06:10:50|6905.9|6895.9|6905.6|6895.6|6905.9|6895.9|6905.6|6895.6|2
1604988660000|2020-11-10 06:11:00|6905.9|6895.9|6906.3|6896.3|6906.3|6896.3|6905.9|6895.9|3
1604988670000|2020-11-10 06:11:10|6906.4|6896.4|6906.4|6896.4|6907.4|6897.4|6906.4|6896.4|5
1604988690000|2020-11-10 06:11:30|6906.3|6896.3|6905.9|6895.9|6906.3|6896.3|6905.8|6895.8|3
1604988700000|2020-11-10 06:11:40|6906.3|6896.3|6906.3|6896.3|6906.3|6896.3|6906.3|6896.3|1
1604988710000|2020-11-10 06:11:50|6905.8|6895.8|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|3
1604988720000|2020-11-10 06:12:00|6905.6|6895.6|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|2
1604988730000|2020-11-10 06:12:10|6905.6|6895.6|6904.6|6894.6|6905.6|6895.6|6904.6|6894.6|4
1604988740000|2020-11-10 06:12:20|6904.4|6894.4|6904.3|6894.3|6904.4|6894.4|6903.9|6893.9|4
1604988750000|2020-11-10 06:12:30|6904.5|6894.5|6904.6|6894.6|6904.6|6894.6|6904.5|6894.5|2
1604988760000|2020-11-10 06:12:40|6904.8|6894.8|6905.3|6895.3|6905.3|6895.3|6904.8|6894.8|3
1604988770000|2020-11-10 06:12:50|6905|6895|6904.8|6894.8|6905|6895|6904.8|6894.8|2
1604988780000|2020-11-10 06:13:00|6904.9|6894.9|6905.3|6895.3|6905.3|6895.3|6904.9|6894.9|2
1604988790000|2020-11-10 06:13:10|6905.5|6895.5|6905.3|6895.3|6905.5|6895.5|6905.3|6895.3|2
1604988800000|2020-11-10 06:13:20|6905.1|6895.1|6904.9|6894.9|6905.1|6895.1|6904.9|6894.9|4
1604988810000|2020-11-10 06:13:30|6905.1|6895.1|6904.9|6894.9|6905.1|6895.1|6904.9|6894.9|2
1604988820000|2020-11-10 06:13:40|6904.6|6894.6|6905.3|6895.3|6905.3|6895.3|6904.6|6894.6|4
1604988840000|2020-11-10 06:14:00|6905|6895|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|5
1604988850000|2020-11-10 06:14:10|6904.9|6894.9|6904.8|6894.8|6904.9|6894.9|6904.8|6894.8|2
1604988860000|2020-11-10 06:14:20|6905|6895|6905.3|6895.3|6905.3|6895.3|6905|6895|2
1604988870000|2020-11-10 06:14:30|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|5
1604988880000|2020-11-10 06:14:40|6904.9|6894.9|6904.8|6894.8|6905.1|6895.1|6904.8|6894.8|6
1604988890000|2020-11-10 06:14:50|6904.6|6894.6|6904.5|6894.5|6904.6|6894.6|6904.4|6894.4|3
1604988910000|2020-11-10 06:15:10|6904.3|6894.3|6904.3|6894.3|6904.3|6894.3|6904.3|6894.3|1
1604988920000|2020-11-10 06:15:20|6904.4|6894.4|6905|6895|6905|6895|6904.4|6894.4|3
1604988950000|2020-11-10 06:15:50|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1604988960000|2020-11-10 06:16:00|6904.9|6894.9|6906.1|6896.1|6906.1|6896.1|6904.9|6894.9|5
1604988970000|2020-11-10 06:16:10|6906.4|6896.4|6906.3|6896.3|6906.4|6896.4|6906.1|6896.1|8
1604988980000|2020-11-10 06:16:20|6905.9|6895.9|6905.9|6895.9|6906.4|6896.4|6905.6|6895.6|7
1604989000000|2020-11-10 06:16:40|6905.5|6895.5|6905.6|6895.6|6905.9|6895.9|6904.6|6894.6|7
1604989010000|2020-11-10 06:16:50|6906|6896|6906|6896|6906.1|6896.1|6906|6896|3
1604989020000|2020-11-10 06:17:00|6905.9|6895.9|6905.1|6895.1|6905.9|6895.9|6905.1|6895.1|4
1604989030000|2020-11-10 06:17:10|6905.4|6895.4|6904.4|6894.4|6905.4|6895.4|6904.4|6894.4|4
1604989040000|2020-11-10 06:17:20|6904.9|6894.9|6904.1|6894.1|6904.9|6894.9|6903|6893|9
1604989050000|2020-11-10 06:17:30|6903.9|6893.9|6902.9|6892.9|6904.1|6894.1|6902.6|6892.6|13
1604989060000|2020-11-10 06:17:40|6902.6|6892.6|6901.4|6891.4|6903.4|6893.4|6901.4|6891.4|13
1604989070000|2020-11-10 06:17:50|6901.5|6891.5|6901.1|6891.1|6901.5|6891.5|6900.6|6890.6|13
1604989080000|2020-11-10 06:18:00|6900.9|6890.9|6901.3|6891.3|6901.3|6891.3|6900.1|6890.1|13
1604989090000|2020-11-10 06:18:10|6901.4|6891.4|6899.9|6889.9|6901.9|6891.9|6899.9|6889.9|13
1604989100000|2020-11-10 06:18:20|6899.5|6889.5|6898.6|6888.6|6899.6|6889.6|6898.6|6888.6|7
1604989110000|2020-11-10 06:18:30|6898.4|6888.4|6899.8|6889.8|6900|6890|6898.4|6888.4|11
1604989120000|2020-11-10 06:18:40|6899.5|6889.5|6898.6|6888.6|6899.5|6889.5|6898.1|6888.1|10
1604989130000|2020-11-10 06:18:50|6898.9|6888.9|6900.9|6890.9|6900.9|6890.9|6898.9|6888.9|10
1604989140000|2020-11-10 06:19:00|6900.6|6890.6|6900.9|6890.9|6902.5|6892.5|6900.4|6890.4|11
1604989150000|2020-11-10 06:19:10|6900.8|6890.8|6901.8|6891.8|6902|6892|6900.8|6890.8|7
1604989160000|2020-11-10 06:19:20|6901.9|6891.9|6901.6|6891.6|6902.1|6892.1|6901.3|6891.3|6
1604989170000|2020-11-10 06:19:30|6902.6|6892.6|6901.5|6891.5|6903.1|6893.1|6901.4|6891.4|10
1604989180000|2020-11-10 06:19:40|6901.6|6891.6|6901.9|6891.9|6903|6893|6901.6|6891.6|11
1604989190000|2020-11-10 06:19:50|6901.6|6891.6|6900.6|6890.6|6901.6|6891.6|6900.6|6890.6|3
1604989200000|2020-11-10 06:20:00|6900.8|6890.8|6900.6|6890.6|6900.8|6890.8|6900.6|6890.6|2
1604989210000|2020-11-10 06:20:10|6900.4|6890.4|6900|6890|6900.4|6890.4|6900|6890|2
1604989230000|2020-11-10 06:20:30|6900.5|6890.5|6901.6|6891.6|6901.6|6891.6|6900.5|6890.5|4
1604989240000|2020-11-10 06:20:40|6901.8|6891.8|6901.4|6891.4|6902.3|6892.3|6900.9|6890.9|7
1604989250000|2020-11-10 06:20:50|6901.1|6891.1|6900.9|6890.9|6902.3|6892.3|6900.6|6890.6|14
1604989260000|2020-11-10 06:21:00|6900.6|6890.6|6900.9|6890.9|6900.9|6890.9|6900.6|6890.6|6
1604989270000|2020-11-10 06:21:10|6900.8|6890.8|6901.3|6891.3|6901.3|6891.3|6900.6|6890.6|5
1604989280000|2020-11-10 06:21:20|6901|6891|6899.9|6889.9|6901|6891|6899.6|6889.6|8
1604989290000|2020-11-10 06:21:30|6900.3|6890.3|6900|6890|6900.3|6890.3|6899.8|6889.8|10
1604989300000|2020-11-10 06:21:40|6900.3|6890.3|6900.1|6890.1|6900.3|6890.3|6900|6890|8
1604989310000|2020-11-10 06:21:50|6900|6890|6900.9|6890.9|6900.9|6890.9|6900|6890|5
1604989320000|2020-11-10 06:22:00|6901|6891|6901.1|6891.1|6901.3|6891.3|6901|6891|3
1604989330000|2020-11-10 06:22:10|6901|6891|6900.5|6890.5|6901.3|6891.3|6900.5|6890.5|10
1604989340000|2020-11-10 06:22:20|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6899.8|6889.8|12
1604989350000|2020-11-10 06:22:30|6900|6890|6899.6|6889.6|6900|6890|6899|6889|10
1604989360000|2020-11-10 06:22:40|6900.1|6890.1|6900.8|6890.8|6900.8|6890.8|6899.9|6889.9|9
1604989370000|2020-11-10 06:22:50|6900.5|6890.5|6900.3|6890.3|6901.3|6891.3|6900.1|6890.1|9
1604989380000|2020-11-10 06:23:00|6900|6890|6900.5|6890.5|6900.8|6890.8|6900|6890|12
1604989390000|2020-11-10 06:23:10|6900.1|6890.1|6900.8|6890.8|6900.8|6890.8|6900.1|6890.1|4
1604989400000|2020-11-10 06:23:20|6901|6891|6901|6891|6901.1|6891.1|6901|6891|3
1604989410000|2020-11-10 06:23:30|6900.6|6890.6|6901.3|6891.3|6901.3|6891.3|6900.6|6890.6|3
1604989420000|2020-11-10 06:23:40|6901|6891|6900.8|6890.8|6901|6891|6900.8|6890.8|3
1604989430000|2020-11-10 06:23:50|6901|6891|6901.3|6891.3|6901.3|6891.3|6901|6891|2
1604989460000|2020-11-10 06:24:20|6900.9|6890.9|6900.8|6890.8|6900.9|6890.9|6900.6|6890.6|3
1604989470000|2020-11-10 06:24:30|6900.6|6890.6|6900.8|6890.8|6901|6891|6900.5|6890.5|5
1604989480000|2020-11-10 06:24:40|6900.6|6890.6|6901.4|6891.4|6901.4|6891.4|6900|6890|12
1604989490000|2020-11-10 06:24:50|6901.1|6891.1|6900.3|6890.3|6901.1|6891.1|6900.3|6890.3|4
1604989500000|2020-11-10 06:25:00|6900|6890|6899.9|6889.9|6900|6890|6899.4|6889.4|6
1604989510000|2020-11-10 06:25:10|6900|6890|6900.3|6890.3|6900.3|6890.3|6900|6890|2
1604989530000|2020-11-10 06:25:30|6900.4|6890.4|6900.3|6890.3|6900.4|6890.4|6900.3|6890.3|2
1604989540000|2020-11-10 06:25:40|6900.1|6890.1|6901|6891|6901|6891|6900.1|6890.1|3
1604989550000|2020-11-10 06:25:50|6900.6|6890.6|6901.8|6891.8|6902.3|6892.3|6900.6|6890.6|10
1604989560000|2020-11-10 06:26:00|6901.9|6891.9|6902|6892|6902|6892|6901.8|6891.8|3
1604989570000|2020-11-10 06:26:10|6901.8|6891.8|6902.6|6892.6|6902.6|6892.6|6901.8|6891.8|5
1604989580000|2020-11-10 06:26:20|6902.3|6892.3|6901.9|6891.9|6902.5|6892.5|6901.4|6891.4|8
1604989590000|2020-11-10 06:26:30|6901.5|6891.5|6902.5|6892.5|6902.5|6892.5|6901.5|6891.5|4
1604989600000|2020-11-10 06:26:40|6902.1|6892.1|6903|6893|6903|6893|6902.1|6892.1|6
1604989610000|2020-11-10 06:26:50|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|1
1604989620000|2020-11-10 06:27:00|6903.4|6893.4|6903.4|6893.4|6904|6894|6903.4|6893.4|5
1604989630000|2020-11-10 06:27:10|6903.6|6893.6|6903.9|6893.9|6903.9|6893.9|6903.4|6893.4|4
1604989640000|2020-11-10 06:27:20|6903.6|6893.6|6902.8|6892.8|6903.6|6893.6|6902|6892|11
1604989650000|2020-11-10 06:27:30|6902.5|6892.5|6902.4|6892.4|6902.8|6892.8|6902.3|6892.3|7
1604989660000|2020-11-10 06:27:40|6902.8|6892.8|6902.3|6892.3|6902.8|6892.8|6902.3|6892.3|6
1604989680000|2020-11-10 06:28:00|6902|6892|6901.8|6891.8|6902.8|6892.8|6901.8|6891.8|9
1604989690000|2020-11-10 06:28:10|6901.5|6891.5|6900.4|6890.4|6901.5|6891.5|6900.4|6890.4|7
1604989700000|2020-11-10 06:28:20|6900.6|6890.6|6901.4|6891.4|6901.9|6891.9|6900.6|6890.6|8
1604989710000|2020-11-10 06:28:30|6901.6|6891.6|6901|6891|6901.6|6891.6|6901|6891|7
1604989720000|2020-11-10 06:28:40|6901.1|6891.1|6901.5|6891.5|6901.8|6891.8|6900.9|6890.9|6
1604989730000|2020-11-10 06:28:50|6901.3|6891.3|6901.5|6891.5|6902.3|6892.3|6901.3|6891.3|7
1604989740000|2020-11-10 06:29:00|6901.9|6891.9|6902.6|6892.6|6902.9|6892.9|6901.9|6891.9|5
1604989750000|2020-11-10 06:29:10|6902.4|6892.4|6902.4|6892.4|6902.5|6892.5|6902.1|6892.1|7
1604989760000|2020-11-10 06:29:20|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|1
1604989770000|2020-11-10 06:29:30|6902.9|6892.9|6902.8|6892.8|6903|6893|6902.6|6892.6|4
1604989780000|2020-11-10 06:29:40|6902.4|6892.4|6903|6893|6903.4|6893.4|6902.4|6892.4|5
1604989790000|2020-11-10 06:29:50|6902.8|6892.8|6903.4|6893.4|6903.6|6893.6|6902.8|6892.8|19
1604989800000|2020-11-10 06:30:00|6903.1|6893.1|6902|6892|6903.8|6893.8|6902|6892|12
1604989810000|2020-11-10 06:30:10|6902.1|6892.1|6902.6|6892.6|6902.6|6892.6|6902.1|6892.1|5
1604989820000|2020-11-10 06:30:20|6902.4|6892.4|6902.5|6892.5|6903.3|6893.3|6902.3|6892.3|17
1604989830000|2020-11-10 06:30:30|6902.8|6892.8|6903.3|6893.3|6903.3|6893.3|6902.5|6892.5|7
1604989840000|2020-11-10 06:30:40|6903|6893|6903.3|6893.3|6903.4|6893.4|6902.8|6892.8|14
1604989850000|2020-11-10 06:30:50|6903|6893|6902.5|6892.5|6903|6893|6902.5|6892.5|3
1604989860000|2020-11-10 06:31:00|6902.8|6892.8|6902.5|6892.5|6903.3|6893.3|6902.5|6892.5|16
1604989870000|2020-11-10 06:31:10|6902.8|6892.8|6901.5|6891.5|6903|6893|6901.5|6891.5|11
1604989880000|2020-11-10 06:31:20|6901.4|6891.4|6900.8|6890.8|6901.4|6891.4|6900.8|6890.8|6
1604989890000|2020-11-10 06:31:30|6900.5|6890.5|6900.5|6890.5|6901|6891|6900.5|6890.5|7
1604989900000|2020-11-10 06:31:40|6901|6891|6900.6|6890.6|6901.6|6891.6|6900.6|6890.6|13
1604989910000|2020-11-10 06:31:50|6900.8|6890.8|6901.6|6891.6|6901.6|6891.6|6900.8|6890.8|5
1604989920000|2020-11-10 06:32:00|6901.4|6891.4|6901.1|6891.1|6901.6|6891.6|6900.5|6890.5|13
1604989930000|2020-11-10 06:32:10|6901.3|6891.3|6901.3|6891.3|6901.6|6891.6|6900.5|6890.5|12
1604989940000|2020-11-10 06:32:20|6901.1|6891.1|6900.9|6890.9|6901.8|6891.8|6900.4|6890.4|23
1604989950000|2020-11-10 06:32:30|6901|6891|6901.3|6891.3|6901.5|6891.5|6901|6891|6
1604989960000|2020-11-10 06:32:40|6901.5|6891.5|6901.4|6891.4|6901.5|6891.5|6901.3|6891.3|3
1604989970000|2020-11-10 06:32:50|6901.8|6891.8|6901.1|6891.1|6901.8|6891.8|6901.1|6891.1|5
1604989980000|2020-11-10 06:33:00|6901.6|6891.6|6902.4|6892.4|6902.4|6892.4|6901.1|6891.1|17
1604989990000|2020-11-10 06:33:10|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|1
1604990000000|2020-11-10 06:33:20|6901.9|6891.9|6900.6|6890.6|6901.9|6891.9|6900.5|6890.5|8
1604990010000|2020-11-10 06:33:30|6900.5|6890.5|6900.9|6890.9|6900.9|6890.9|6900.5|6890.5|3
1604990020000|2020-11-10 06:33:40|6900.6|6890.6|6901|6891|6901|6891|6900.4|6890.4|5
1604990030000|2020-11-10 06:33:50|6901.4|6891.4|6901.9|6891.9|6901.9|6891.9|6901.4|6891.4|3
1604990040000|2020-11-10 06:34:00|6901.6|6891.6|6901.6|6891.6|6901.9|6891.9|6901.3|6891.3|6
1604990050000|2020-11-10 06:34:10|6901.9|6891.9|6901.9|6891.9|6902.3|6892.3|6901.9|6891.9|5
1604990060000|2020-11-10 06:34:20|6901.6|6891.6|6901.9|6891.9|6902.3|6892.3|6901.6|6891.6|7
1604990070000|2020-11-10 06:34:30|6901.6|6891.6|6902.5|6892.5|6902.5|6892.5|6901.6|6891.6|4
1604990090000|2020-11-10 06:34:50|6902.8|6892.8|6903|6893|6903.5|6893.5|6902.6|6892.6|9
1604990100000|2020-11-10 06:35:00|6903.1|6893.1|6903.5|6893.5|6903.5|6893.5|6902.9|6892.9|7
1604990110000|2020-11-10 06:35:10|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|1
1604990140000|2020-11-10 06:35:40|6903.5|6893.5|6903.5|6893.5|6903.5|6893.5|6903.5|6893.5|1
1604990150000|2020-11-10 06:35:50|6904.4|6894.4|6904.4|6894.4|6904.6|6894.6|6904.4|6894.4|5
1604990160000|2020-11-10 06:36:00|6904.3|6894.3|6904|6894|6904.3|6894.3|6903.6|6893.6|11
1604990170000|2020-11-10 06:36:10|6903.8|6893.8|6903.6|6893.6|6904.4|6894.4|6903.6|6893.6|12
1604990180000|2020-11-10 06:36:20|6903.5|6893.5|6902.8|6892.8|6903.5|6893.5|6902.8|6892.8|8
1604990200000|2020-11-10 06:36:40|6903|6893|6903|6893|6903.3|6893.3|6902.8|6892.8|5
1604990210000|2020-11-10 06:36:50|6902.8|6892.8|6902.1|6892.1|6902.8|6892.8|6902.1|6892.1|6
1604990220000|2020-11-10 06:37:00|6901.9|6891.9|6901.8|6891.8|6902|6892|6901.3|6891.3|13
1604990230000|2020-11-10 06:37:10|6902|6892|6901.5|6891.5|6902|6892|6901.3|6891.3|4
1604990240000|2020-11-10 06:37:20|6901.8|6891.8|6902.4|6892.4|6902.5|6892.5|6901.5|6891.5|12
1604990250000|2020-11-10 06:37:30|6902.3|6892.3|6902.3|6892.3|6903|6893|6902.3|6892.3|9
1604990260000|2020-11-10 06:37:40|6901.8|6891.8|6900.8|6890.8|6901.8|6891.8|6900.8|6890.8|9
1604990270000|2020-11-10 06:37:50|6901.1|6891.1|6901.5|6891.5|6901.6|6891.6|6900.8|6890.8|6
1604990280000|2020-11-10 06:38:00|6901.6|6891.6|6903|6893|6903|6893|6901.6|6891.6|8
1604990290000|2020-11-10 06:38:10|6903.3|6893.3|6901.6|6891.6|6903.8|6893.8|6901.6|6891.6|17
1604990300000|2020-11-10 06:38:20|6901.5|6891.5|6901.9|6891.9|6901.9|6891.9|6901.5|6891.5|3
1604990310000|2020-11-10 06:38:30|6901.6|6891.6|6902.6|6892.6|6902.6|6892.6|6901.6|6891.6|4
1604990320000|2020-11-10 06:38:40|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|6901.8|6891.8|6
1604990330000|2020-11-10 06:38:50|6902.1|6892.1|6901.8|6891.8|6902.1|6892.1|6901.5|6891.5|4
1604990350000|2020-11-10 06:39:10|6902|6892|6902|6892|6902|6892|6902|6892|1
1604990360000|2020-11-10 06:39:20|6901.8|6891.8|6901.6|6891.6|6901.8|6891.8|6901.5|6891.5|3
1604990370000|2020-11-10 06:39:30|6901.9|6891.9|6902.1|6892.1|6902.4|6892.4|6901.9|6891.9|7
1604990380000|2020-11-10 06:39:40|6902|6892|6902.3|6892.3|6902.3|6892.3|6902|6892|3
1604990390000|2020-11-10 06:39:50|6902.5|6892.5|6902.8|6892.8|6902.8|6892.8|6902.5|6892.5|2
1604990400000|2020-11-10 06:40:00|6902.6|6892.6|6902.8|6892.8|6902.8|6892.8|6902.5|6892.5|5
1604990410000|2020-11-10 06:40:10|6902.4|6892.4|6901.3|6891.3|6902.4|6892.4|6901.3|6891.3|5
1604990420000|2020-11-10 06:40:20|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|6900.9|6890.9|4
1604990430000|2020-11-10 06:40:30|6900.4|6890.4|6900.8|6890.8|6900.8|6890.8|6900.4|6890.4|5
1604990440000|2020-11-10 06:40:40|6899.6|6889.6|6899.3|6889.3|6899.6|6889.6|6898.9|6888.9|4
1604990460000|2020-11-10 06:41:00|6899.4|6889.4|6900.8|6890.8|6900.8|6890.8|6899.4|6889.4|2
1604990470000|2020-11-10 06:41:10|6901.3|6891.3|6901|6891|6901.5|6891.5|6901|6891|6
1604990480000|2020-11-10 06:41:20|6901.3|6891.3|6902|6892|6902|6892|6901.3|6891.3|6
1604990490000|2020-11-10 06:41:30|6901.8|6891.8|6902|6892|6902|6892|6901.8|6891.8|2
1604990500000|2020-11-10 06:41:40|6901.8|6891.8|6901.8|6891.8|6901.8|6891.8|6901.5|6891.5|3
1604990520000|2020-11-10 06:42:00|6901.5|6891.5|6901.1|6891.1|6901.5|6891.5|6901.1|6891.1|2
1604990530000|2020-11-10 06:42:10|6901.4|6891.4|6901.1|6891.1|6901.4|6891.4|6901.1|6891.1|6
1604990540000|2020-11-10 06:42:20|6901.4|6891.4|6901.1|6891.1|6901.4|6891.4|6901.1|6891.1|2
1604990550000|2020-11-10 06:42:30|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1604990560000|2020-11-10 06:42:40|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1604990570000|2020-11-10 06:42:50|6901.4|6891.4|6903.5|6893.5|6903.5|6893.5|6901.4|6891.4|8
1604990580000|2020-11-10 06:43:00|6903.4|6893.4|6903.5|6893.5|6903.5|6893.5|6903.4|6893.4|2
1604990590000|2020-11-10 06:43:10|6903.3|6893.3|6902.8|6892.8|6903.5|6893.5|6902.8|6892.8|12
1604990600000|2020-11-10 06:43:20|6902.9|6892.9|6902.6|6892.6|6903.3|6893.3|6902.6|6892.6|4
1604990610000|2020-11-10 06:43:30|6902.9|6892.9|6902.6|6892.6|6902.9|6892.9|6902.6|6892.6|2
1604990620000|2020-11-10 06:43:40|6902.4|6892.4|6902.8|6892.8|6902.9|6892.9|6902.4|6892.4|3
1604990630000|2020-11-10 06:43:50|6902.9|6892.9|6902.8|6892.8|6902.9|6892.9|6902.8|6892.8|2
1604990640000|2020-11-10 06:44:00|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|1
1604990660000|2020-11-10 06:44:20|6902.1|6892.1|6901.5|6891.5|6902.6|6892.6|6901.5|6891.5|14
1604990670000|2020-11-10 06:44:30|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.1|6890.1|9
1604990680000|2020-11-10 06:44:40|6900.6|6890.6|6897.6|6887.6|6901.4|6891.4|6897.6|6887.6|13
1604990690000|2020-11-10 06:44:50|6897.3|6887.3|6897.5|6887.5|6898|6888|6897.3|6887.3|6
1604990700000|2020-11-10 06:45:00|6897|6887|6897.6|6887.6|6898|6888|6897|6887|9
1604990710000|2020-11-10 06:45:10|6897.4|6887.4|6898|6888|6898|6888|6897.4|6887.4|4
1604990720000|2020-11-10 06:45:20|6898.3|6888.3|6897.8|6887.8|6898.3|6888.3|6897.3|6887.3|6
1604990730000|2020-11-10 06:45:30|6898.1|6888.1|6897.8|6887.8|6898.1|6888.1|6897.8|6887.8|2
1604990740000|2020-11-10 06:45:40|6898.1|6888.1|6897.8|6887.8|6898.1|6888.1|6897.6|6887.6|4
1604990750000|2020-11-10 06:45:50|6898.8|6888.8|6898.6|6888.6|6898.9|6888.9|6898.4|6888.4|7
1604990760000|2020-11-10 06:46:00|6898.8|6888.8|6900|6890|6900|6890|6898.8|6888.8|7
1604990770000|2020-11-10 06:46:10|6900.1|6890.1|6900.5|6890.5|6900.9|6890.9|6900.1|6890.1|4
1604990780000|2020-11-10 06:46:20|6900.8|6890.8|6901.3|6891.3|6901.4|6891.4|6900.8|6890.8|5
1604990810000|2020-11-10 06:46:50|6900.9|6890.9|6901.4|6891.4|6901.5|6891.5|6900.9|6890.9|5
1604990820000|2020-11-10 06:47:00|6901.5|6891.5|6901.3|6891.3|6901.5|6891.5|6901.3|6891.3|6
1604990830000|2020-11-10 06:47:10|6901.6|6891.6|6902.3|6892.3|6902.3|6892.3|6901.6|6891.6|4
1604990840000|2020-11-10 06:47:20|6902|6892|6901.8|6891.8|6902|6892|6901.8|6891.8|2
1604990850000|2020-11-10 06:47:30|6901.6|6891.6|6900.6|6890.6|6901.6|6891.6|6900.6|6890.6|3
1604990860000|2020-11-10 06:47:40|6900.5|6890.5|6900.8|6890.8|6900.8|6890.8|6900|6890|7
1604990870000|2020-11-10 06:47:50|6900.9|6890.9|6901|6891|6901|6891|6900.9|6890.9|2
1604990880000|2020-11-10 06:48:00|6900.8|6890.8|6900.8|6890.8|6901|6891|6900.5|6890.5|7
1604990890000|2020-11-10 06:48:10|6900.6|6890.6|6900.4|6890.4|6900.6|6890.6|6900.3|6890.3|5
1604990900000|2020-11-10 06:48:20|6900|6890|6900.1|6890.1|6900.3|6890.3|6900|6890|5
1604990910000|2020-11-10 06:48:30|6900.8|6890.8|6900.3|6890.3|6900.8|6890.8|6900.3|6890.3|2
1604990920000|2020-11-10 06:48:40|6899.9|6889.9|6900.5|6890.5|6900.5|6890.5|6899.4|6889.4|11
1604990930000|2020-11-10 06:48:50|6900.8|6890.8|6900.5|6890.5|6900.8|6890.8|6900.5|6890.5|2
1604990940000|2020-11-10 06:49:00|6900.3|6890.3|6900.1|6890.1|6900.3|6890.3|6899.8|6889.8|5
1604990950000|2020-11-10 06:49:10|6900.5|6890.5|6900.1|6890.1|6900.5|6890.5|6899.8|6889.8|6
1604990960000|2020-11-10 06:49:20|6899.6|6889.6|6900.3|6890.3|6900.3|6890.3|6899.1|6889.1|8
1604990970000|2020-11-10 06:49:30|6900.5|6890.5|6900.3|6890.3|6900.5|6890.5|6900.3|6890.3|2
1604990980000|2020-11-10 06:49:40|6900.5|6890.5|6900.9|6890.9|6901.1|6891.1|6900.5|6890.5|6
1604990990000|2020-11-10 06:49:50|6901|6891|6902.3|6892.3|6902.3|6892.3|6901|6891|7
1604991000000|2020-11-10 06:50:00|6902.5|6892.5|6904.1|6894.1|6904.1|6894.1|6902.5|6892.5|8
1604991020000|2020-11-10 06:50:20|6904|6894|6903.4|6893.4|6904|6894|6903.1|6893.1|5
1604991030000|2020-11-10 06:50:30|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|1
1604991040000|2020-11-10 06:50:40|6902.9|6892.9|6903.1|6893.1|6903.5|6893.5|6902.4|6892.4|6
1604991060000|2020-11-10 06:51:00|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|1
1604991070000|2020-11-10 06:51:10|6903.1|6893.1|6902.9|6892.9|6903.1|6893.1|6902.9|6892.9|2
1604991080000|2020-11-10 06:51:20|6903.1|6893.1|6903.3|6893.3|6903.3|6893.3|6903.1|6893.1|2
1604991090000|2020-11-10 06:51:30|6903.4|6893.4|6903.3|6893.3|6903.4|6893.4|6903.3|6893.3|2
1604991110000|2020-11-10 06:51:50|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|1
1604991120000|2020-11-10 06:52:00|6903.9|6893.9|6903.4|6893.4|6904.4|6894.4|6903.4|6893.4|9
1604991140000|2020-11-10 06:52:20|6903.8|6893.8|6904.1|6894.1|6904.1|6894.1|6903.8|6893.8|2
1604991160000|2020-11-10 06:52:40|6903.9|6893.9|6903.4|6893.4|6903.9|6893.9|6903.4|6893.4|6
1604991190000|2020-11-10 06:53:10|6903.3|6893.3|6902.4|6892.4|6903.3|6893.3|6902.4|6892.4|3
1604991200000|2020-11-10 06:53:20|6902.1|6892.1|6901.8|6891.8|6902.1|6892.1|6901.8|6891.8|3
1604991210000|2020-11-10 06:53:30|6902|6892|6902.5|6892.5|6902.5|6892.5|6902|6892|3
1604991220000|2020-11-10 06:53:40|6902.6|6892.6|6902.8|6892.8|6903.3|6893.3|6902.6|6892.6|6
1604991230000|2020-11-10 06:53:50|6903|6893|6903.5|6893.5|6903.5|6893.5|6902.8|6892.8|9
1604991240000|2020-11-10 06:54:00|6903.4|6893.4|6901.5|6891.5|6903.4|6893.4|6901.5|6891.5|8
1604991250000|2020-11-10 06:54:10|6901.3|6891.3|6901.3|6891.3|6901.3|6891.3|6901.3|6891.3|1
1604991260000|2020-11-10 06:54:20|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1604991270000|2020-11-10 06:54:30|6901.9|6891.9|6901.8|6891.8|6901.9|6891.9|6901.8|6891.8|2
1604991280000|2020-11-10 06:54:40|6900.6|6890.6|6900.1|6890.1|6900.6|6890.6|6900.1|6890.1|3
1604991290000|2020-11-10 06:54:50|6900.4|6890.4|6900.8|6890.8|6900.8|6890.8|6900.4|6890.4|3
1604991300000|2020-11-10 06:55:00|6901.1|6891.1|6901.1|6891.1|6901.3|6891.3|6901|6891|6
1604991310000|2020-11-10 06:55:10|6901|6891|6902.4|6892.4|6902.4|6892.4|6901|6891|6
1604991320000|2020-11-10 06:55:20|6902.3|6892.3|6902.6|6892.6|6902.8|6892.8|6902.3|6892.3|5
1604991330000|2020-11-10 06:55:30|6902.8|6892.8|6902.9|6892.9|6903|6893|6902.8|6892.8|4
1604991340000|2020-11-10 06:55:40|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1604991370000|2020-11-10 06:56:10|6902.9|6892.9|6901.4|6891.4|6902.9|6892.9|6901.4|6891.4|5
1604991390000|2020-11-10 06:56:30|6901.5|6891.5|6901.8|6891.8|6901.8|6891.8|6901.5|6891.5|2
1604991400000|2020-11-10 06:56:40|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|1
1604991410000|2020-11-10 06:56:50|6900.9|6890.9|6900.8|6890.8|6900.9|6890.9|6900.5|6890.5|7
1604991420000|2020-11-10 06:57:00|6900.5|6890.5|6899.6|6889.6|6900.5|6890.5|6899.6|6889.6|6
1604991430000|2020-11-10 06:57:10|6899.1|6889.1|6899.4|6889.4|6899.4|6889.4|6898.4|6888.4|7
1604991440000|2020-11-10 06:57:20|6899.8|6889.8|6899.3|6889.3|6899.8|6889.8|6899.3|6889.3|2
1604991450000|2020-11-10 06:57:30|6898.4|6888.4|6897.8|6887.8|6898.5|6888.5|6897|6887|4
1604991460000|2020-11-10 06:57:40|6897.4|6887.4|6897.5|6887.5|6897.5|6887.5|6897.3|6887.3|4
1604991470000|2020-11-10 06:57:50|6897.8|6887.8|6897.5|6887.5|6897.8|6887.8|6897.5|6887.5|2
1604991480000|2020-11-10 06:58:00|6897.8|6887.8|6897.8|6887.8|6897.9|6887.9|6897.8|6887.8|3
1604991490000|2020-11-10 06:58:10|6897.3|6887.3|6897.4|6887.4|6897.5|6887.5|6897.3|6887.3|9
1604991500000|2020-11-10 06:58:20|6897.8|6887.8|6896.4|6886.4|6897.8|6887.8|6896.4|6886.4|5
1604991510000|2020-11-10 06:58:30|6896.1|6886.1|6897|6887|6897|6887|6896.1|6886.1|3
1604991520000|2020-11-10 06:58:40|6897.4|6887.4|6898.1|6888.1|6898.6|6888.6|6897.4|6887.4|8
1604991530000|2020-11-10 06:58:50|6897.9|6887.9|6897.6|6887.6|6897.9|6887.9|6897.6|6887.6|2
1604991540000|2020-11-10 06:59:00|6897.4|6887.4|6897.9|6887.9|6897.9|6887.9|6897.4|6887.4|4
1604991550000|2020-11-10 06:59:10|6897.6|6887.6|6896.5|6886.5|6897.6|6887.6|6896.5|6886.5|6
1604991560000|2020-11-10 06:59:20|6896.9|6886.9|6896.4|6886.4|6896.9|6886.9|6896.4|6886.4|2
1604991580000|2020-11-10 06:59:40|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|1
1604991590000|2020-11-10 06:59:50|6895.8|6885.8|6896.6|6886.6|6896.6|6886.6|6895.8|6885.8|4
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6897.6|6887.6|6897.6|6887.6|6896.9|6886.9|3
1604991610000|2020-11-10 07:00:10|6899.4|6889.4|6899.6|6889.6|6899.9|6889.9|6899.4|6889.4|3
1604991620000|2020-11-10 07:00:20|6899.9|6889.9|6901.4|6891.4|6901.4|6891.4|6899.9|6889.9|7
1604991630000|2020-11-10 07:00:30|6901.6|6891.6|6903.5|6893.5|6904.3|6894.3|6901.6|6891.6|14
1604991640000|2020-11-10 07:00:40|6903.8|6893.8|6903.6|6893.6|6903.8|6893.8|6903.6|6893.6|2
1604991650000|2020-11-10 07:00:50|6903.8|6893.8|6904|6894|6904.3|6894.3|6903.8|6893.8|4
1604991660000|2020-11-10 07:01:00|6904.3|6894.3|6907.4|6897.4|6907.4|6897.4|6904.3|6894.3|7
1604991670000|2020-11-10 07:01:10|6907.6|6897.6|6908.4|6898.4|6908.4|6898.4|6907.6|6897.6|3
1604991680000|2020-11-10 07:01:20|6908.9|6898.9|6910.4|6900.4|6911.8|6901.8|6908.9|6898.9|7
1604991700000|2020-11-10 07:01:40|6910.8|6900.8|6911.4|6901.4|6911.4|6901.4|6910.8|6900.8|2
1604991710000|2020-11-10 07:01:50|6911.8|6901.8|6912.8|6902.8|6912.8|6902.8|6911.8|6901.8|3
1604991720000|2020-11-10 07:02:00|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1604991730000|2020-11-10 07:02:10|6913|6903|6914.1|6904.1|6914.1|6904.1|6913|6903|6
1604991740000|2020-11-10 07:02:20|6914.4|6904.4|6912.8|6902.8|6914.9|6904.9|6912.8|6902.8|10
1604991750000|2020-11-10 07:02:30|6912.9|6902.9|6914|6904|6914|6904|6912.9|6902.9|5
1604991760000|2020-11-10 07:02:40|6913.8|6903.8|6913.8|6903.8|6914|6904|6913.8|6903.8|3
1604991800000|2020-11-10 07:03:20|6913.9|6903.9|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|4
1604991810000|2020-11-10 07:03:30|6913.8|6903.8|6913.8|6903.8|6913.8|6903.8|6913.8|6903.8|1
1604991820000|2020-11-10 07:03:40|6913.5|6903.5|6912.3|6902.3|6913.5|6903.5|6912.3|6902.3|6
1604991840000|2020-11-10 07:04:00|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|1
1604991860000|2020-11-10 07:04:20|6912.9|6902.9|6913.4|6903.4|6913.4|6903.4|6912.9|6902.9|2
1604991870000|2020-11-10 07:04:30|6913.1|6903.1|6912.4|6902.4|6913.3|6903.3|6912.4|6902.4|4
1604991880000|2020-11-10 07:04:40|6912.8|6902.8|6912.5|6902.5|6912.9|6902.9|6912.5|6902.5|4
1604991900000|2020-11-10 07:05:00|6912.3|6902.3|6912.3|6902.3|6912.3|6902.3|6912.3|6902.3|1
1604991910000|2020-11-10 07:05:10|6912|6902|6912|6902|6912|6902|6912|6902|1
1604991950000|2020-11-10 07:05:50|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|1
1604991960000|2020-11-10 07:06:00|6909|6899|6908.5|6898.5|6909|6899|6908.5|6898.5|2
1604991980000|2020-11-10 07:06:20|6908.3|6898.3|6908.3|6898.3|6908.3|6898.3|6908.3|6898.3|1
1604991990000|2020-11-10 07:06:30|6908.1|6898.1|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|2
1604992020000|2020-11-10 07:07:00|6907.5|6897.5|6910.6|6900.6|6910.6|6900.6|6907.5|6897.5|5
1604992030000|2020-11-10 07:07:10|6910.9|6900.9|6910.6|6900.6|6911.9|6901.9|6910.6|6900.6|6
1604992040000|2020-11-10 07:07:20|6910.4|6900.4|6910|6900|6910.4|6900.4|6909.9|6899.9|5
1604992050000|2020-11-10 07:07:30|6910.5|6900.5|6910.9|6900.9|6910.9|6900.9|6910.5|6900.5|2
1604992060000|2020-11-10 07:07:40|6910.6|6900.6|6908.3|6898.3|6910.6|6900.6|6908|6898|8
1604992070000|2020-11-10 07:07:50|6908.5|6898.5|6908.1|6898.1|6908.5|6898.5|6907.4|6897.4|5
1604992080000|2020-11-10 07:08:00|6908.4|6898.4|6907.9|6897.9|6908.4|6898.4|6907.9|6897.9|3
1604992090000|2020-11-10 07:08:10|6908|6898|6908.1|6898.1|6908.4|6898.4|6908|6898|3
1604992110000|2020-11-10 07:08:30|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1604992120000|2020-11-10 07:08:40|6908.6|6898.6|6909.9|6899.9|6909.9|6899.9|6908.6|6898.6|3
1604992130000|2020-11-10 07:08:50|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6908.1|6898.1|8
1604992140000|2020-11-10 07:09:00|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|2
1604992150000|2020-11-10 07:09:10|6909.1|6899.1|6910.1|6900.1|6910.1|6900.1|6909.1|6899.1|2
1604992160000|2020-11-10 07:09:20|6910.9|6900.9|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|3
1604992170000|2020-11-10 07:09:30|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1604992180000|2020-11-10 07:09:40|6909.9|6899.9|6908.9|6898.9|6909.9|6899.9|6908.9|6898.9|8
1604992200000|2020-11-10 07:10:00|6909.1|6899.1|6909.9|6899.9|6909.9|6899.9|6909.1|6899.1|3
1604992210000|2020-11-10 07:10:10|6909.6|6899.6|6908.9|6898.9|6909.6|6899.6|6908.9|6898.9|2
1604992220000|2020-11-10 07:10:20|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1604992250000|2020-11-10 07:10:50|6908.9|6898.9|6907.1|6897.1|6908.9|6898.9|6907.1|6897.1|4
1604992260000|2020-11-10 07:11:00|6907.4|6897.4|6908.4|6898.4|6908.4|6898.4|6907.4|6897.4|2
1604992270000|2020-11-10 07:11:10|6909|6899|6909.4|6899.4|6909.4|6899.4|6909|6899|3
1604992280000|2020-11-10 07:11:20|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.4|6898.4|4
1604992290000|2020-11-10 07:11:30|6908.8|6898.8|6908.8|6898.8|6908.8|6898.8|6908.8|6898.8|1
1604992300000|2020-11-10 07:11:40|6908.6|6898.6|6908.6|6898.6|6908.8|6898.8|6908.6|6898.6|3
1604992310000|2020-11-10 07:11:50|6908.8|6898.8|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|4
1604992320000|2020-11-10 07:12:00|6908.4|6898.4|6908.3|6898.3|6909.1|6899.1|6908.3|6898.3|5
1604992330000|2020-11-10 07:12:10|6908.4|6898.4|6908.9|6898.9|6908.9|6898.9|6908.4|6898.4|2
1604992340000|2020-11-10 07:12:20|6908.5|6898.5|6908.9|6898.9|6908.9|6898.9|6907.8|6897.8|6
1604992350000|2020-11-10 07:12:30|6909.1|6899.1|6908.1|6898.1|6909.1|6899.1|6908.1|6898.1|7
1604992360000|2020-11-10 07:12:40|6908.4|6898.4|6909.4|6899.4|6909.8|6899.8|6908.4|6898.4|6
1604992370000|2020-11-10 07:12:50|6909.3|6899.3|6908.1|6898.1|6909.3|6899.3|6908.1|6898.1|5
1604992380000|2020-11-10 07:13:00|6908.4|6898.4|6909.3|6899.3|6909.3|6899.3|6908.4|6898.4|4
1604992390000|2020-11-10 07:13:10|6909.4|6899.4|6910.9|6900.9|6910.9|6900.9|6909.4|6899.4|8
1604992410000|2020-11-10 07:13:30|6911.1|6901.1|6911.9|6901.9|6912.1|6902.1|6911.1|6901.1|4
1604992420000|2020-11-10 07:13:40|6911.6|6901.6|6911.3|6901.3|6911.6|6901.6|6911.3|6901.3|3
1604992430000|2020-11-10 07:13:50|6911|6901|6910.6|6900.6|6911|6901|6910.3|6900.3|3
1604992440000|2020-11-10 07:14:00|6910.9|6900.9|6911.6|6901.6|6911.6|6901.6|6910.9|6900.9|6
1604992450000|2020-11-10 07:14:10|6911.9|6901.9|6910.9|6900.9|6911.9|6901.9|6910.9|6900.9|4
1604992460000|2020-11-10 07:14:20|6910.6|6900.6|6909.9|6899.9|6910.6|6900.6|6909.9|6899.9|6
1604992470000|2020-11-10 07:14:30|6909.8|6899.8|6908.9|6898.9|6909.8|6899.8|6908.6|6898.6|6
1604992480000|2020-11-10 07:14:40|6909.1|6899.1|6909.9|6899.9|6909.9|6899.9|6909.1|6899.1|4
1604992500000|2020-11-10 07:15:00|6910.1|6900.1|6910.9|6900.9|6910.9|6900.9|6909.9|6899.9|7
1604992510000|2020-11-10 07:15:10|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6909.9|6899.9|7
1604992520000|2020-11-10 07:15:20|6911.1|6901.1|6911.9|6901.9|6911.9|6901.9|6911.1|6901.1|6
1604992530000|2020-11-10 07:15:30|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1604992540000|2020-11-10 07:15:40|6911.3|6901.3|6911|6901|6911.3|6901.3|6911|6901|2
1604992550000|2020-11-10 07:15:50|6910.6|6900.6|6911.3|6901.3|6911.9|6901.9|6910.6|6900.6|7
1604992560000|2020-11-10 07:16:00|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.3|6901.3|5
1604992570000|2020-11-10 07:16:10|6911.3|6901.3|6911|6901|6911.3|6901.3|6911|6901|2
1604992580000|2020-11-10 07:16:20|6910.9|6900.9|6911.8|6901.8|6911.8|6901.8|6910.9|6900.9|2
1604992590000|2020-11-10 07:16:30|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.9|6901.9|2
1604992600000|2020-11-10 07:16:40|6912.6|6902.6|6912.9|6902.9|6912.9|6902.9|6912.6|6902.6|2
1604992610000|2020-11-10 07:16:50|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.4|6902.4|5
1604992620000|2020-11-10 07:17:00|6912.5|6902.5|6912.3|6902.3|6912.5|6902.5|6912.3|6902.3|2
1604992630000|2020-11-10 07:17:10|6912.4|6902.4|6912.4|6902.4|6912.6|6902.6|6912.4|6902.4|5
1604992640000|2020-11-10 07:17:20|6912.6|6902.6|6912.3|6902.3|6913.1|6903.1|6912.3|6902.3|7
1604992650000|2020-11-10 07:17:30|6912|6902|6911.9|6901.9|6912|6902|6911.6|6901.6|3
1604992660000|2020-11-10 07:17:40|6912.1|6902.1|6913.1|6903.1|6913.6|6903.6|6912.1|6902.1|7
1604992670000|2020-11-10 07:17:50|6913.4|6903.4|6914.5|6904.5|6914.5|6904.5|6913.4|6903.4|5
1604992680000|2020-11-10 07:18:00|6913.9|6903.9|6913.5|6903.5|6913.9|6903.9|6913.1|6903.1|5
1604992700000|2020-11-10 07:18:20|6913.1|6903.1|6912.9|6902.9|6913.1|6903.1|6912.6|6902.6|5
1604992710000|2020-11-10 07:18:30|6913.6|6903.6|6915.9|6905.9|6915.9|6905.9|6913.6|6903.6|7
1604992720000|2020-11-10 07:18:40|6915.5|6905.5|6915.9|6905.9|6915.9|6905.9|6915.5|6905.5|2
1604992730000|2020-11-10 07:18:50|6915.5|6905.5|6914.9|6904.9|6915.5|6905.5|6914.9|6904.9|3
1604992750000|2020-11-10 07:19:10|6915|6905|6916.3|6906.3|6916.3|6906.3|6914.8|6904.8|4
1604992760000|2020-11-10 07:19:20|6916|6906|6915.5|6905.5|6916.1|6906.1|6915.5|6905.5|4
1604992770000|2020-11-10 07:19:30|6915.8|6905.8|6916.6|6906.6|6916.6|6906.6|6915.5|6905.5|5
1604992790000|2020-11-10 07:19:50|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|3
1604992800000|2020-11-10 07:20:00|6916.3|6906.3|6915.9|6905.9|6916.3|6906.3|6915.6|6905.6|4
1604992810000|2020-11-10 07:20:10|6915.6|6905.6|6915.5|6905.5|6915.9|6905.9|6915.5|6905.5|6
1604992820000|2020-11-10 07:20:20|6916|6906|6916.8|6906.8|6916.8|6906.8|6916|6906|2
1604992830000|2020-11-10 07:20:30|6916.5|6906.5|6916.5|6906.5|6916.5|6906.5|6916.5|6906.5|1
1604992840000|2020-11-10 07:20:40|6916.8|6906.8|6916.5|6906.5|6916.8|6906.8|6916.5|6906.5|2
1604992850000|2020-11-10 07:20:50|6915.6|6905.6|6916.4|6906.4|6916.4|6906.4|6915.6|6905.6|3
1604992860000|2020-11-10 07:21:00|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.6|6906.6|6
1604992890000|2020-11-10 07:21:30|6916.6|6906.6|6915.9|6905.9|6916.6|6906.6|6915.9|6905.9|3
1604992900000|2020-11-10 07:21:40|6916|6906|6916|6906|6916|6906|6916|6906|1
1604992920000|2020-11-10 07:22:00|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1604992930000|2020-11-10 07:22:10|6915.9|6905.9|6914.6|6904.6|6915.9|6905.9|6914.6|6904.6|2
1604992940000|2020-11-10 07:22:20|6914.5|6904.5|6914.5|6904.5|6914.5|6904.5|6914.5|6904.5|1
1604992950000|2020-11-10 07:22:30|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1604992960000|2020-11-10 07:22:40|6914.4|6904.4|6913.8|6903.8|6914.4|6904.4|6913.8|6903.8|3
1604992970000|2020-11-10 07:22:50|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.6|6903.6|2
1604992980000|2020-11-10 07:23:00|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1604992990000|2020-11-10 07:23:10|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6912.1|6902.1|6
1604993000000|2020-11-10 07:23:20|6912.6|6902.6|6913|6903|6913|6903|6912.6|6902.6|4
1604993010000|2020-11-10 07:23:30|6913.1|6903.1|6913.6|6903.6|6913.9|6903.9|6913.1|6903.1|4
1604993020000|2020-11-10 07:23:40|6913.9|6903.9|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|5
1604993030000|2020-11-10 07:23:50|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|8
1604993040000|2020-11-10 07:24:00|6913.8|6903.8|6913.6|6903.6|6913.8|6903.8|6913.6|6903.6|2
1604993050000|2020-11-10 07:24:10|6913.5|6903.5|6913.1|6903.1|6913.5|6903.5|6912.1|6902.1|5
1604993060000|2020-11-10 07:24:20|6913.4|6903.4|6914.1|6904.1|6914.1|6904.1|6913.4|6903.4|4
1604993070000|2020-11-10 07:24:30|6914.3|6904.3|6914.6|6904.6|6914.9|6904.9|6914.3|6904.3|3
1604993080000|2020-11-10 07:24:40|6914.9|6904.9|6915.9|6905.9|6915.9|6905.9|6914.9|6904.9|6
1604993090000|2020-11-10 07:24:50|6916|6906|6914.9|6904.9|6916|6906|6914.9|6904.9|5
1604993100000|2020-11-10 07:25:00|6915.1|6905.1|6916|6906|6916|6906|6915.1|6905.1|5
1604993110000|2020-11-10 07:25:10|6916.6|6906.6|6916.6|6906.6|6916.9|6906.9|6916.6|6906.6|6
1604993120000|2020-11-10 07:25:20|6916.8|6906.8|6916.3|6906.3|6916.8|6906.8|6916.3|6906.3|3
1604993130000|2020-11-10 07:25:30|6916.4|6906.4|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|3
1604993140000|2020-11-10 07:25:40|6916.6|6906.6|6916.3|6906.3|6916.6|6906.6|6916.3|6906.3|3
1604993150000|2020-11-10 07:25:50|6915.3|6905.3|6915.9|6905.9|6915.9|6905.9|6915.3|6905.3|4
1604993160000|2020-11-10 07:26:00|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.6|6905.6|5
1604993170000|2020-11-10 07:26:10|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|3
1604993180000|2020-11-10 07:26:20|6916.8|6906.8|6917.8|6907.8|6917.9|6907.9|6916.8|6906.8|3
1604993200000|2020-11-10 07:26:40|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1604993210000|2020-11-10 07:26:50|6917|6907|6916.4|6906.4|6917|6907|6916.4|6906.4|4
1604993220000|2020-11-10 07:27:00|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1604993230000|2020-11-10 07:27:10|6916.9|6906.9|6918.8|6908.8|6918.8|6908.8|6916.9|6906.9|4
1604993240000|2020-11-10 07:27:20|6919|6909|6922.3|6912.3|6923.6|6913.6|6919|6909|13
1604993250000|2020-11-10 07:27:30|6922.5|6912.5|6922.4|6912.4|6922.9|6912.9|6922|6912|8
1604993260000|2020-11-10 07:27:40|6922|6912|6923.5|6913.5|6923.5|6913.5|6922|6912|7
1604993270000|2020-11-10 07:27:50|6923.4|6913.4|6922.6|6912.6|6923.4|6913.4|6922.6|6912.6|6
1604993280000|2020-11-10 07:28:00|6922.9|6912.9|6923.4|6913.4|6923.4|6913.4|6922.9|6912.9|3
1604993290000|2020-11-10 07:28:10|6923.6|6913.6|6923.4|6913.4|6923.6|6913.6|6923.4|6913.4|2
1604993300000|2020-11-10 07:28:20|6923.5|6913.5|6924.4|6914.4|6924.4|6914.4|6923.5|6913.5|3
1604993310000|2020-11-10 07:28:30|6924.5|6914.5|6924.5|6914.5|6924.5|6914.5|6924.5|6914.5|1
1604993320000|2020-11-10 07:28:40|6924.8|6914.8|6925.3|6915.3|6925.6|6915.6|6924.8|6914.8|4
1604993330000|2020-11-10 07:28:50|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|1
1604993340000|2020-11-10 07:29:00|6925.6|6915.6|6924.9|6914.9|6925.6|6915.6|6924.9|6914.9|7
1604993350000|2020-11-10 07:29:10|6924.8|6914.8|6925|6915|6925|6915|6924.8|6914.8|2
1604993360000|2020-11-10 07:29:20|6924.9|6914.9|6925.3|6915.3|6925.3|6915.3|6924.6|6914.6|4
1604993370000|2020-11-10 07:29:30|6925.5|6915.5|6926.8|6916.8|6926.8|6916.8|6925.5|6915.5|9
1604993380000|2020-11-10 07:29:40|6927|6917|6927.1|6917.1|6927.4|6917.4|6926.6|6916.6|10
1604993390000|2020-11-10 07:29:50|6927|6917|6926.9|6916.9|6927|6917|6926.6|6916.6|4
1604993400000|2020-11-10 07:30:00|6927.3|6917.3|6928.6|6918.6|6928.6|6918.6|6927|6917|7
1604993410000|2020-11-10 07:30:10|6928.9|6918.9|6928.1|6918.1|6928.9|6918.9|6928.1|6918.1|3
1604993420000|2020-11-10 07:30:20|6928.4|6918.4|6928.4|6918.4|6928.8|6918.8|6928.4|6918.4|5
1604993430000|2020-11-10 07:30:30|6928.1|6918.1|6927.3|6917.3|6928.1|6918.1|6927.3|6917.3|3
1604993440000|2020-11-10 07:30:40|6926.6|6916.6|6927.6|6917.6|6927.6|6917.6|6926.1|6916.1|5
1604993450000|2020-11-10 07:30:50|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|1
1604993460000|2020-11-10 07:31:00|6927.6|6917.6|6929.5|6919.5|6929.5|6919.5|6927.4|6917.4|10
1604993470000|2020-11-10 07:31:10|6929.3|6919.3|6929.1|6919.1|6929.3|6919.3|6929|6919|3
1604993480000|2020-11-10 07:31:20|6929.5|6919.5|6929.4|6919.4|6929.8|6919.8|6929.4|6919.4|4
1604993490000|2020-11-10 07:31:30|6929.6|6919.6|6929.9|6919.9|6929.9|6919.9|6929.6|6919.6|2
1604993500000|2020-11-10 07:31:40|6929.6|6919.6|6930.9|6920.9|6930.9|6920.9|6929.6|6919.6|4
1604993510000|2020-11-10 07:31:50|6931.1|6921.1|6931.8|6921.8|6932.4|6922.4|6931.1|6921.1|8
1604993520000|2020-11-10 07:32:00|6931.5|6921.5|6931.9|6921.9|6931.9|6921.9|6931.5|6921.5|2
1604993530000|2020-11-10 07:32:10|6931.5|6921.5|6931.5|6921.5|6933.1|6923.1|6931.5|6921.5|7
1604993540000|2020-11-10 07:32:20|6931.6|6921.6|6931.5|6921.5|6931.6|6921.6|6931.5|6921.5|2
1604993550000|2020-11-10 07:32:30|6931.4|6921.4|6930.4|6920.4|6931.4|6921.4|6930.4|6920.4|5
1604993560000|2020-11-10 07:32:40|6930.3|6920.3|6928.6|6918.6|6930.3|6920.3|6928.4|6918.4|5
1604993570000|2020-11-10 07:32:50|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1604993580000|2020-11-10 07:33:00|6928.3|6918.3|6927.4|6917.4|6928.3|6918.3|6927.4|6917.4|2
1604993590000|2020-11-10 07:33:10|6926.1|6916.1|6926.1|6916.1|6926.1|6916.1|6926.1|6916.1|1
1604993600000|2020-11-10 07:33:20|6926.4|6916.4|6929|6919|6929|6919|6926.4|6916.4|8
1604993610000|2020-11-10 07:33:30|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|1
1604993620000|2020-11-10 07:33:40|6929.4|6919.4|6929.6|6919.6|6929.6|6919.6|6929.4|6919.4|2
1604993630000|2020-11-10 07:33:50|6929.4|6919.4|6928.3|6918.3|6929.4|6919.4|6928.3|6918.3|3
1604993640000|2020-11-10 07:34:00|6928|6918|6926.1|6916.1|6928.1|6918.1|6926.1|6916.1|7
1604993650000|2020-11-10 07:34:10|6925.1|6915.1|6924.3|6914.3|6926.4|6916.4|6924.3|6914.3|10
1604993660000|2020-11-10 07:34:20|6924|6914|6923.6|6913.6|6924|6914|6923.6|6913.6|4
1604993670000|2020-11-10 07:34:30|6923.9|6913.9|6923.6|6913.6|6923.9|6913.9|6923.6|6913.6|2
1604993680000|2020-11-10 07:34:40|6923.9|6913.9|6923.6|6913.6|6924.1|6914.1|6923.6|6913.6|4
1604993700000|2020-11-10 07:35:00|6923.4|6913.4|6922.5|6912.5|6923.4|6913.4|6922.4|6912.4|4
1604993710000|2020-11-10 07:35:10|6922|6912|6921.6|6911.6|6922|6912|6921.6|6911.6|3
1604993720000|2020-11-10 07:35:20|6921.4|6911.4|6922|6912|6922|6912|6921.4|6911.4|3
1604993730000|2020-11-10 07:35:30|6922.3|6912.3|6922|6912|6922.3|6912.3|6922|6912|2
1604993740000|2020-11-10 07:35:40|6921.9|6911.9|6922|6912|6922|6912|6921.4|6911.4|4
1604993750000|2020-11-10 07:35:50|6921.8|6911.8|6921.3|6911.3|6921.8|6911.8|6921.3|6911.3|3
1604993760000|2020-11-10 07:36:00|6921.1|6911.1|6922|6912|6922|6912|6921.1|6911.1|6
1604993770000|2020-11-10 07:36:10|6921.6|6911.6|6921.9|6911.9|6921.9|6911.9|6921.3|6911.3|6
1604993790000|2020-11-10 07:36:30|6922.1|6912.1|6921.9|6911.9|6922.1|6912.1|6921.9|6911.9|2
1604993800000|2020-11-10 07:36:40|6921.6|6911.6|6921.9|6911.9|6921.9|6911.9|6921.6|6911.6|2
1604993820000|2020-11-10 07:37:00|6921.6|6911.6|6921.3|6911.3|6921.6|6911.6|6921.3|6911.3|3
1604993830000|2020-11-10 07:37:10|6920.8|6910.8|6919.9|6909.9|6920.8|6910.8|6919.9|6909.9|5
1604993840000|2020-11-10 07:37:20|6920.1|6910.1|6920.4|6910.4|6920.8|6910.8|6920.1|6910.1|8
1604993850000|2020-11-10 07:37:30|6920.1|6910.1|6918.9|6908.9|6920.1|6910.1|6918.9|6908.9|4
1604993860000|2020-11-10 07:37:40|6918.4|6908.4|6918.4|6908.4|6918.6|6908.6|6918.4|6908.4|3
1604993870000|2020-11-10 07:37:50|6918|6908|6918|6908|6918|6908|6918|6908|1
1604993880000|2020-11-10 07:38:00|6917|6907|6918|6908|6918.3|6908.3|6917|6907|6
1604993890000|2020-11-10 07:38:10|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.4|6907.4|6
1604993900000|2020-11-10 07:38:20|6917.4|6907.4|6918|6908|6918|6908|6917.4|6907.4|2
1604993910000|2020-11-10 07:38:30|6917.9|6907.9|6918|6908|6918|6908|6917.6|6907.6|4
1604993920000|2020-11-10 07:38:40|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1604993930000|2020-11-10 07:38:50|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1604993940000|2020-11-10 07:39:00|6917.9|6907.9|6918.5|6908.5|6918.5|6908.5|6917.9|6907.9|3
1604993950000|2020-11-10 07:39:10|6918.3|6908.3|6917.8|6907.8|6918.3|6908.3|6917.4|6907.4|4
1604993960000|2020-11-10 07:39:20|6917.4|6907.4|6917.8|6907.8|6917.8|6907.8|6917.4|6907.4|4
1604993970000|2020-11-10 07:39:30|6918.1|6908.1|6917.4|6907.4|6918.3|6908.3|6917.4|6907.4|6
1604993980000|2020-11-10 07:39:40|6917.8|6907.8|6917.4|6907.4|6917.8|6907.8|6917.4|6907.4|2
1604994000000|2020-11-10 07:40:00|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|1
1604994010000|2020-11-10 07:40:10|6917.9|6907.9|6917.8|6907.8|6918.4|6908.4|6917.6|6907.6|4
1604994030000|2020-11-10 07:40:30|6918.1|6908.1|6918.6|6908.6|6918.6|6908.6|6918.1|6908.1|2
1604994080000|2020-11-10 07:41:20|6918.1|6908.1|6916.6|6906.6|6918.1|6908.1|6916.4|6906.4|5
1604994090000|2020-11-10 07:41:30|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1604994100000|2020-11-10 07:41:40|6916.6|6906.6|6916.6|6906.6|6916.8|6906.8|6916.6|6906.6|3
1604994110000|2020-11-10 07:41:50|6916.9|6906.9|6917.3|6907.3|6917.5|6907.5|6916.9|6906.9|3
1604994120000|2020-11-10 07:42:00|6917.5|6907.5|6916.9|6906.9|6917.9|6907.9|6916.9|6906.9|6
1604994140000|2020-11-10 07:42:20|6917|6907|6917.8|6907.8|6917.8|6907.8|6917|6907|6
1604994150000|2020-11-10 07:42:30|6917.4|6907.4|6917.8|6907.8|6917.8|6907.8|6917.4|6907.4|2
1604994160000|2020-11-10 07:42:40|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1604994170000|2020-11-10 07:42:50|6918.1|6908.1|6919.6|6909.6|6919.6|6909.6|6918.1|6908.1|5
1604994180000|2020-11-10 07:43:00|6919.5|6909.5|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|3
1604994190000|2020-11-10 07:43:10|6919.9|6909.9|6919.1|6909.1|6920.1|6910.1|6918.6|6908.6|6
1604994200000|2020-11-10 07:43:20|6919.3|6909.3|6919.5|6909.5|6919.5|6909.5|6919.3|6909.3|2
1604994210000|2020-11-10 07:43:30|6919.8|6909.8|6919.1|6909.1|6919.9|6909.9|6919.1|6909.1|8
1604994220000|2020-11-10 07:43:40|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|1
1604994240000|2020-11-10 07:44:00|6919.4|6909.4|6919.3|6909.3|6919.4|6909.4|6919.3|6909.3|2
1604994250000|2020-11-10 07:44:10|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1604994260000|2020-11-10 07:44:20|6919.3|6909.3|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|5
1604994270000|2020-11-10 07:44:30|6919.5|6909.5|6919.1|6909.1|6919.5|6909.5|6919.1|6909.1|2
1604994280000|2020-11-10 07:44:40|6919.4|6909.4|6918.6|6908.6|6919.4|6909.4|6918.6|6908.6|5
1604994290000|2020-11-10 07:44:50|6919.1|6909.1|6919.4|6909.4|6919.4|6909.4|6918.6|6908.6|5
1604994300000|2020-11-10 07:45:00|6919.1|6909.1|6918|6908|6919.1|6909.1|6918|6908|8
1604994310000|2020-11-10 07:45:10|6918.1|6908.1|6918.6|6908.6|6918.6|6908.6|6918.1|6908.1|3
1604994320000|2020-11-10 07:45:20|6918.4|6908.4|6918.6|6908.6|6918.6|6908.6|6918.4|6908.4|2
1604994330000|2020-11-10 07:45:30|6918.8|6908.8|6918.6|6908.6|6918.8|6908.8|6918.6|6908.6|2
1604994340000|2020-11-10 07:45:40|6918.5|6908.5|6918|6908|6918.5|6908.5|6918|6908|2
1604994350000|2020-11-10 07:45:50|6917.1|6907.1|6916.3|6906.3|6917.1|6907.1|6916.3|6906.3|4
1604994360000|2020-11-10 07:46:00|6916.5|6906.5|6916.1|6906.1|6916.5|6906.5|6916.1|6906.1|3
1604994370000|2020-11-10 07:46:10|6916.5|6906.5|6915.4|6905.4|6916.5|6906.5|6914.9|6904.9|5
1604994380000|2020-11-10 07:46:20|6915.1|6905.1|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|2
1604994390000|2020-11-10 07:46:30|6914.8|6904.8|6913.5|6903.5|6914.8|6904.8|6913.5|6903.5|7
1604994400000|2020-11-10 07:46:40|6913.4|6903.4|6912.6|6902.6|6913.4|6903.4|6912.4|6902.4|3
1604994410000|2020-11-10 07:46:50|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|1
1604994420000|2020-11-10 07:47:00|6912.8|6902.8|6912.5|6902.5|6912.8|6902.8|6912.5|6902.5|2
1604994430000|2020-11-10 07:47:10|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.6|6901.6|2
1604994440000|2020-11-10 07:47:20|6911.9|6901.9|6913.1|6903.1|6913.1|6903.1|6911.9|6901.9|4
1604994450000|2020-11-10 07:47:30|6913.3|6903.3|6913|6903|6913.3|6903.3|6913|6903|2
1604994470000|2020-11-10 07:47:50|6913.8|6903.8|6913.5|6903.5|6913.8|6903.8|6913.5|6903.5|3
1604994480000|2020-11-10 07:48:00|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1604994490000|2020-11-10 07:48:10|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1604994500000|2020-11-10 07:48:20|6914|6904|6915.6|6905.6|6915.6|6905.6|6914|6904|5
1604994510000|2020-11-10 07:48:30|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1604994520000|2020-11-10 07:48:40|6915.1|6905.1|6914.6|6904.6|6915.1|6905.1|6914.6|6904.6|3
1604994530000|2020-11-10 07:48:50|6914.4|6904.4|6913.4|6903.4|6914.4|6904.4|6913.4|6903.4|5
1604994550000|2020-11-10 07:49:10|6913.6|6903.6|6913.4|6903.4|6914.1|6904.1|6913.4|6903.4|5
1604994560000|2020-11-10 07:49:20|6913.1|6903.1|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|2
1604994580000|2020-11-10 07:49:40|6913.1|6903.1|6911.9|6901.9|6913.1|6903.1|6911.9|6901.9|7
1604994590000|2020-11-10 07:49:50|6911.1|6901.1|6911.9|6901.9|6911.9|6901.9|6911|6901|7
1604994610000|2020-11-10 07:50:10|6911.4|6901.4|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|2
1604994620000|2020-11-10 07:50:20|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1604994630000|2020-11-10 07:50:30|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1604994640000|2020-11-10 07:50:40|6911.3|6901.3|6910.6|6900.6|6911.3|6901.3|6910.6|6900.6|3
1604994650000|2020-11-10 07:50:50|6910.5|6900.5|6910.6|6900.6|6910.6|6900.6|6910|6900|4
1604994660000|2020-11-10 07:51:00|6910.4|6900.4|6910.6|6900.6|6911.4|6901.4|6910.4|6900.4|6
1604994670000|2020-11-10 07:51:10|6910.5|6900.5|6910.6|6900.6|6910.6|6900.6|6910.4|6900.4|3
1604994690000|2020-11-10 07:51:30|6910.4|6900.4|6910.6|6900.6|6910.6|6900.6|6910.4|6900.4|2
1604994700000|2020-11-10 07:51:40|6910.4|6900.4|6910.6|6900.6|6910.6|6900.6|6910.3|6900.3|4
1604994710000|2020-11-10 07:51:50|6910.4|6900.4|6910.6|6900.6|6910.6|6900.6|6910.4|6900.4|2
1604994720000|2020-11-10 07:52:00|6910.9|6900.9|6910.6|6900.6|6911.4|6901.4|6910.6|6900.6|4
1604994730000|2020-11-10 07:52:10|6910.9|6900.9|6911.4|6901.4|6911.4|6901.4|6910.9|6900.9|2
1604994740000|2020-11-10 07:52:20|6911.6|6901.6|6913.1|6903.1|6913.1|6903.1|6911.6|6901.6|5
1604994750000|2020-11-10 07:52:30|6913.4|6903.4|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|2
1604994760000|2020-11-10 07:52:40|6914.1|6904.1|6913.1|6903.1|6914.1|6904.1|6913.1|6903.1|4
1604994770000|2020-11-10 07:52:50|6913|6903|6913.1|6903.1|6913.4|6903.4|6913|6903|5
1604994780000|2020-11-10 07:53:00|6913|6903|6912.3|6902.3|6913|6903|6911.9|6901.9|7
1604994790000|2020-11-10 07:53:10|6912.1|6902.1|6912.5|6902.5|6912.5|6902.5|6912.1|6902.1|2
1604994800000|2020-11-10 07:53:20|6912.3|6902.3|6913.1|6903.1|6913.1|6903.1|6912.1|6902.1|6
1604994810000|2020-11-10 07:53:30|6913.3|6903.3|6913.6|6903.6|6913.6|6903.6|6913.3|6903.3|6
1604994820000|2020-11-10 07:53:40|6913.9|6903.9|6912.5|6902.5|6913.9|6903.9|6912.5|6902.5|8
1604994830000|2020-11-10 07:53:50|6912.9|6902.9|6911.4|6901.4|6912.9|6902.9|6911.4|6901.4|11
1604994840000|2020-11-10 07:54:00|6910.9|6900.9|6911.1|6901.1|6912.3|6902.3|6910.9|6900.9|15
1604994850000|2020-11-10 07:54:10|6910.9|6900.9|6910.4|6900.4|6911.9|6901.9|6910.4|6900.4|7
1604994860000|2020-11-10 07:54:20|6910.1|6900.1|6905.9|6895.9|6910.1|6900.1|6905.9|6895.9|15
1604994870000|2020-11-10 07:54:30|6906|6896|6907.1|6897.1|6907.8|6897.8|6906|6896|6
1604994880000|2020-11-10 07:54:40|6907|6897|6906.3|6896.3|6907.6|6897.6|6906.3|6896.3|6
1604994890000|2020-11-10 07:54:50|6906.5|6896.5|6906.8|6896.8|6906.8|6896.8|6906.5|6896.5|2
1604994900000|2020-11-10 07:55:00|6907.3|6897.3|6907.1|6897.1|6907.3|6897.3|6907.1|6897.1|2
1604994920000|2020-11-10 07:55:20|6906.6|6896.6|6906.8|6896.8|6906.8|6896.8|6906.1|6896.1|8
1604994930000|2020-11-10 07:55:30|6907|6897|6906.4|6896.4|6907|6897|6906.4|6896.4|5
1604994950000|2020-11-10 07:55:50|6906.6|6896.6|6908.4|6898.4|6908.4|6898.4|6906.6|6896.6|5
1604994970000|2020-11-10 07:56:10|6908.3|6898.3|6908.1|6898.1|6908.3|6898.3|6907.9|6897.9|3
1604994980000|2020-11-10 07:56:20|6907.9|6897.9|6908.4|6898.4|6908.4|6898.4|6907.9|6897.9|3
1604995010000|2020-11-10 07:56:50|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1604995020000|2020-11-10 07:57:00|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1604995030000|2020-11-10 07:57:10|6908.6|6898.6|6909.1|6899.1|6909.1|6899.1|6908.6|6898.6|2
1604995040000|2020-11-10 07:57:20|6908.9|6898.9|6909.6|6899.6|6909.6|6899.6|6908.9|6898.9|6
1604995050000|2020-11-10 07:57:30|6909.8|6899.8|6910.1|6900.1|6910.1|6900.1|6909.8|6899.8|2
1604995060000|2020-11-10 07:57:40|6910.4|6900.4|6912.1|6902.1|6912.1|6902.1|6910.4|6900.4|7
1604995070000|2020-11-10 07:57:50|6912|6902|6912|6902|6912|6902|6912|6902|1
1604995080000|2020-11-10 07:58:00|6912.1|6902.1|6910|6900|6912.5|6902.5|6910|6900|6
1604995090000|2020-11-10 07:58:10|6909.9|6899.9|6909.3|6899.3|6909.9|6899.9|6909.3|6899.3|4
1604995100000|2020-11-10 07:58:20|6908.9|6898.9|6907.4|6897.4|6908.9|6898.9|6907.4|6897.4|3
1604995110000|2020-11-10 07:58:30|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1604995120000|2020-11-10 07:58:40|6906.8|6896.8|6906.8|6896.8|6906.8|6896.8|6906.8|6896.8|1
1604995130000|2020-11-10 07:58:50|6907.6|6897.6|6907.4|6897.4|6907.8|6897.8|6907.4|6897.4|4
1604995140000|2020-11-10 07:59:00|6905.8|6895.8|6907.6|6897.6|6907.6|6897.6|6905.8|6895.8|7
1604995150000|2020-11-10 07:59:10|6908.3|6898.3|6908.9|6898.9|6908.9|6898.9|6908.3|6898.3|2
1604995160000|2020-11-10 07:59:20|6909|6899|6909.1|6899.1|6909.1|6899.1|6909|6899|2
1604995170000|2020-11-10 07:59:30|6909|6899|6909.1|6899.1|6909.5|6899.5|6908.9|6898.9|7
1604995180000|2020-11-10 07:59:40|6909|6899|6908.9|6898.9|6909.3|6899.3|6908.9|6898.9|7
1604995190000|2020-11-10 07:59:50|6908.4|6898.4|6906.4|6896.4|6909.3|6899.3|6906.4|6896.4|6
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6910.9|6900.9|6911.3|6901.3|6906.1|6896.1|14
1604995210000|2020-11-10 08:00:10|6910.3|6900.3|6909.1|6899.1|6910.3|6900.3|6908.9|6898.9|6
1604995220000|2020-11-10 08:00:20|6908.9|6898.9|6911.9|6901.9|6911.9|6901.9|6908.4|6898.4|14
1604995230000|2020-11-10 08:00:30|6912.1|6902.1|6916.9|6906.9|6919.4|6909.4|6912.1|6902.1|15
1604995240000|2020-11-10 08:00:40|6916.6|6906.6|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|4
1604995250000|2020-11-10 08:00:50|6916.1|6906.1|6916.1|6906.1|6916.5|6906.5|6914.4|6904.4|12
1604995260000|2020-11-10 08:01:00|6916.4|6906.4|6919.5|6909.5|6920.8|6910.8|6916.4|6906.4|15
1604995270000|2020-11-10 08:01:10|6919.3|6909.3|6919.9|6909.9|6919.9|6909.9|6917.9|6907.9|8
1604995280000|2020-11-10 08:01:20|6918.9|6908.9|6918|6908|6919.9|6909.9|6916.9|6906.9|14
1604995290000|2020-11-10 08:01:30|6917.9|6907.9|6916.4|6906.4|6919.4|6909.4|6915.6|6905.6|13
1604995300000|2020-11-10 08:01:40|6916.1|6906.1|6915.6|6905.6|6916.9|6906.9|6915.6|6905.6|11
1604995310000|2020-11-10 08:01:50|6915.9|6905.9|6914.6|6904.6|6915.9|6905.9|6914.4|6904.4|13
1604995320000|2020-11-10 08:02:00|6914.9|6904.9|6915.9|6905.9|6915.9|6905.9|6914.1|6904.1|6
1604995330000|2020-11-10 08:02:10|6916.4|6906.4|6917.1|6907.1|6917.9|6907.9|6916.1|6906.1|16
1604995340000|2020-11-10 08:02:20|6917.4|6907.4|6917.9|6907.9|6917.9|6907.9|6917.4|6907.4|2
1604995350000|2020-11-10 08:02:30|6918.1|6908.1|6922.4|6912.4|6922.9|6912.9|6918.1|6908.1|13
1604995360000|2020-11-10 08:02:40|6922.9|6912.9|6923.6|6913.6|6924.9|6914.9|6922.9|6912.9|15
1604995370000|2020-11-10 08:02:50|6923.8|6913.8|6922.1|6912.1|6923.8|6913.8|6921.5|6911.5|13
1604995380000|2020-11-10 08:03:00|6922.4|6912.4|6922.8|6912.8|6923.9|6913.9|6922.1|6912.1|11
1604995390000|2020-11-10 08:03:10|6922.6|6912.6|6922.1|6912.1|6923.4|6913.4|6921.8|6911.8|11
1604995400000|2020-11-10 08:03:20|6922.4|6912.4|6923.6|6913.6|6923.6|6913.6|6920.9|6910.9|11
1604995410000|2020-11-10 08:03:30|6923.4|6913.4|6924.4|6914.4|6924.4|6914.4|6923.1|6913.1|6
1604995420000|2020-11-10 08:03:40|6923.9|6913.9|6924.6|6914.6|6924.6|6914.6|6923.6|6913.6|4
1604995430000|2020-11-10 08:03:50|6924.5|6914.5|6926.6|6916.6|6926.6|6916.6|6924.5|6914.5|10
1604995440000|2020-11-10 08:04:00|6926.4|6916.4|6925.9|6915.9|6926.9|6916.9|6925.9|6915.9|12
1604995450000|2020-11-10 08:04:10|6925.1|6915.1|6923.6|6913.6|6925.1|6915.1|6923.6|6913.6|8
1604995460000|2020-11-10 08:04:20|6923.9|6913.9|6922.6|6912.6|6924.4|6914.4|6922.6|6912.6|6
1604995470000|2020-11-10 08:04:30|6922.9|6912.9|6923.5|6913.5|6923.6|6913.6|6922.9|6912.9|7
1604995480000|2020-11-10 08:04:40|6923.4|6913.4|6923.5|6913.5|6923.5|6913.5|6923.1|6913.1|3
1604995490000|2020-11-10 08:04:50|6923.6|6913.6|6923.6|6913.6|6923.6|6913.6|6923.6|6913.6|1
1604995500000|2020-11-10 08:05:00|6923.5|6913.5|6921.6|6911.6|6923.5|6913.5|6920.9|6910.9|8
1604995510000|2020-11-10 08:05:10|6922.1|6912.1|6922.6|6912.6|6922.6|6912.6|6922.1|6912.1|7
1604995520000|2020-11-10 08:05:20|6922.9|6912.9|6922.1|6912.1|6923.6|6913.6|6922.1|6912.1|8
1604995530000|2020-11-10 08:05:30|6922.3|6912.3|6923.5|6913.5|6923.5|6913.5|6920.6|6910.6|16
1604995540000|2020-11-10 08:05:40|6923.6|6913.6|6924.4|6914.4|6924.6|6914.6|6923.6|6913.6|7
1604995550000|2020-11-10 08:05:50|6923.9|6913.9|6924.4|6914.4|6924.5|6914.5|6923.6|6913.6|6
1604995560000|2020-11-10 08:06:00|6924.9|6914.9|6924.4|6914.4|6924.9|6914.9|6923.6|6913.6|6
1604995570000|2020-11-10 08:06:10|6924.6|6914.6|6923.6|6913.6|6924.6|6914.6|6923.6|6913.6|6
1604995580000|2020-11-10 08:06:20|6924|6914|6922|6912|6924|6914|6922|6912|8
1604995590000|2020-11-10 08:06:30|6922.3|6912.3|6923.9|6913.9|6923.9|6913.9|6922.1|6912.1|8
1604995600000|2020-11-10 08:06:40|6924.1|6914.1|6925.9|6915.9|6925.9|6915.9|6924.1|6914.1|5
1604995610000|2020-11-10 08:06:50|6925|6915|6924.6|6914.6|6925|6915|6924.6|6914.6|4
1604995620000|2020-11-10 08:07:00|6924.5|6914.5|6926.4|6916.4|6926.4|6916.4|6922.6|6912.6|8
1604995630000|2020-11-10 08:07:10|6926.6|6916.6|6926.4|6916.4|6926.6|6916.6|6926.4|6916.4|2
1604995640000|2020-11-10 08:07:20|6926.6|6916.6|6927.6|6917.6|6927.6|6917.6|6926.6|6916.6|5
1604995650000|2020-11-10 08:07:30|6927.4|6917.4|6926.5|6916.5|6927.6|6917.6|6926.5|6916.5|8
1604995660000|2020-11-10 08:07:40|6926.1|6916.1|6927.9|6917.9|6927.9|6917.9|6926.1|6916.1|9
1604995670000|2020-11-10 08:07:50|6927.6|6917.6|6925.4|6915.4|6927.6|6917.6|6925.4|6915.4|6
1604995680000|2020-11-10 08:08:00|6925.3|6915.3|6920.1|6910.1|6925.3|6915.3|6920.1|6910.1|11
1604995690000|2020-11-10 08:08:10|6919.9|6909.9|6919.9|6909.9|6921.1|6911.1|6919.1|6909.1|15
1604995700000|2020-11-10 08:08:20|6920.1|6910.1|6919.6|6909.6|6921.1|6911.1|6919.6|6909.6|8
1604995710000|2020-11-10 08:08:30|6919.1|6909.1|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|3
1604995720000|2020-11-10 08:08:40|6918.9|6908.9|6918.8|6908.8|6919.1|6909.1|6918.6|6908.6|6
1604995730000|2020-11-10 08:08:50|6918.9|6908.9|6918.9|6908.9|6919.4|6909.4|6918.9|6908.9|4
1604995740000|2020-11-10 08:09:00|6918.6|6908.6|6918.1|6908.1|6918.6|6908.6|6918|6908|6
1604995750000|2020-11-10 08:09:10|6917.9|6907.9|6916.8|6906.8|6917.9|6907.9|6916.8|6906.8|3
1604995760000|2020-11-10 08:09:20|6917.1|6907.1|6916.9|6906.9|6917.1|6907.1|6916.6|6906.6|6
1604995770000|2020-11-10 08:09:30|6917.1|6907.1|6916.9|6906.9|6917.1|6907.1|6916.9|6906.9|2
1604995780000|2020-11-10 08:09:40|6917.1|6907.1|6917.6|6907.6|6918.4|6908.4|6917.1|6907.1|7
1604995790000|2020-11-10 08:09:50|6917.4|6907.4|6917.4|6907.4|6918.1|6908.1|6917.4|6907.4|9
1604995800000|2020-11-10 08:10:00|6917.1|6907.1|6916|6906|6918.4|6908.4|6916|6906|9
1604995810000|2020-11-10 08:10:10|6916.8|6906.8|6916.9|6906.9|6917.4|6907.4|6916.8|6906.8|8
1604995820000|2020-11-10 08:10:20|6917.3|6907.3|6916.9|6906.9|6917.3|6907.3|6915.6|6905.6|12
1604995830000|2020-11-10 08:10:30|6917.1|6907.1|6916|6906|6918.1|6908.1|6916|6906|10
1604995840000|2020-11-10 08:10:40|6916.4|6906.4|6917.4|6907.4|6917.4|6907.4|6916.4|6906.4|8
1604995850000|2020-11-10 08:10:50|6918.1|6908.1|6918.9|6908.9|6919|6909|6917.9|6907.9|7
1604995860000|2020-11-10 08:11:00|6918.4|6908.4|6919.1|6909.1|6919.4|6909.4|6918.4|6908.4|9
1604995870000|2020-11-10 08:11:10|6918.9|6908.9|6917.8|6907.8|6918.9|6908.9|6917.1|6907.1|8
1604995880000|2020-11-10 08:11:20|6917.9|6907.9|6918.1|6908.1|6918.8|6908.8|6917.1|6907.1|8
1604995890000|2020-11-10 08:11:30|6917.9|6907.9|6917|6907|6918.4|6908.4|6917|6907|8
1604995900000|2020-11-10 08:11:40|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.9|6906.9|2
1604995910000|2020-11-10 08:11:50|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.8|6906.8|4
1604995920000|2020-11-10 08:12:00|6916.9|6906.9|6916.9|6906.9|6917.9|6907.9|6916.9|6906.9|9
1604995930000|2020-11-10 08:12:10|6916.8|6906.8|6917.4|6907.4|6917.6|6907.6|6916.8|6906.8|12
1604995940000|2020-11-10 08:12:20|6917.6|6907.6|6918|6908|6918|6908|6917.4|6907.4|5
1604995950000|2020-11-10 08:12:30|6918.1|6908.1|6918.1|6908.1|6918.6|6908.6|6917.4|6907.4|6
1604995960000|2020-11-10 08:12:40|6917.9|6907.9|6917.1|6907.1|6918.1|6908.1|6916.5|6906.5|13
1604995970000|2020-11-10 08:12:50|6916.8|6906.8|6916.8|6906.8|6917|6907|6915.9|6905.9|9
1604995980000|2020-11-10 08:13:00|6917.1|6907.1|6915.6|6905.6|6917.4|6907.4|6915.6|6905.6|8
1604995990000|2020-11-10 08:13:10|6916|6906|6916.4|6906.4|6916.4|6906.4|6915.6|6905.6|10
1604996000000|2020-11-10 08:13:20|6916.6|6906.6|6914.3|6904.3|6916.9|6906.9|6914.3|6904.3|11
1604996010000|2020-11-10 08:13:30|6914|6904|6915.1|6905.1|6915.1|6905.1|6913.8|6903.8|5
1604996020000|2020-11-10 08:13:40|6914.9|6904.9|6914.4|6904.4|6914.9|6904.9|6914.1|6904.1|10
1604996030000|2020-11-10 08:13:50|6914|6904|6913.4|6903.4|6914.4|6904.4|6913.4|6903.4|5
1604996040000|2020-11-10 08:14:00|6913.3|6903.3|6913.9|6903.9|6913.9|6903.9|6912.9|6902.9|6
1604996050000|2020-11-10 08:14:10|6914|6904|6914.6|6904.6|6914.6|6904.6|6914|6904|3
1604996060000|2020-11-10 08:14:20|6915.1|6905.1|6915.1|6905.1|6915.4|6905.4|6914.9|6904.9|8
1604996070000|2020-11-10 08:14:30|6915.4|6905.4|6914.4|6904.4|6915.4|6905.4|6914.4|6904.4|5
1604996080000|2020-11-10 08:14:40|6914.6|6904.6|6915.9|6905.9|6916.4|6906.4|6914.6|6904.6|6
1604996090000|2020-11-10 08:14:50|6915|6905|6915.9|6905.9|6916.1|6906.1|6915|6905|4
1604996100000|2020-11-10 08:15:00|6916.1|6906.1|6917.1|6907.1|6917.1|6907.1|6916.1|6906.1|5
1604996110000|2020-11-10 08:15:10|6917.4|6907.4|6916.1|6906.1|6917.4|6907.4|6916.1|6906.1|7
1604996120000|2020-11-10 08:15:20|6916.4|6906.4|6913.4|6903.4|6916.4|6906.4|6913.4|6903.4|11
1604996130000|2020-11-10 08:15:30|6913.1|6903.1|6912.5|6902.5|6913.1|6903.1|6911.9|6901.9|9
1604996140000|2020-11-10 08:15:40|6912.6|6902.6|6910.3|6900.3|6912.6|6902.6|6910.3|6900.3|8
1604996150000|2020-11-10 08:15:50|6910|6900|6911|6901|6911.1|6901.1|6909.5|6899.5|7
1604996160000|2020-11-10 08:16:00|6910.9|6900.9|6909.4|6899.4|6910.9|6900.9|6908.9|6898.9|6
1604996170000|2020-11-10 08:16:10|6909.6|6899.6|6909.4|6899.4|6910.6|6900.6|6909.4|6899.4|7
1604996180000|2020-11-10 08:16:20|6909.9|6899.9|6908.9|6898.9|6909.9|6899.9|6908.9|6898.9|4
1604996190000|2020-11-10 08:16:30|6909|6899|6911.9|6901.9|6912.6|6902.6|6909|6899|9
1604996200000|2020-11-10 08:16:40|6912.1|6902.1|6914.4|6904.4|6914.6|6904.6|6912.1|6902.1|13
1604996210000|2020-11-10 08:16:50|6914.6|6904.6|6917|6907|6917.1|6907.1|6914.6|6904.6|11
1604996220000|2020-11-10 08:17:00|6916.9|6906.9|6916.1|6906.1|6916.9|6906.9|6913.6|6903.6|16
1604996230000|2020-11-10 08:17:10|6915.1|6905.1|6915.1|6905.1|6916.4|6906.4|6915.1|6905.1|14
1604996240000|2020-11-10 08:17:20|6914.6|6904.6|6916.4|6906.4|6916.9|6906.9|6914.5|6904.5|12
1604996250000|2020-11-10 08:17:30|6916.1|6906.1|6917.1|6907.1|6917.1|6907.1|6915.9|6905.9|13
1604996260000|2020-11-10 08:17:40|6916.9|6906.9|6914.6|6904.6|6916.9|6906.9|6914.6|6904.6|12
1604996270000|2020-11-10 08:17:50|6914.4|6904.4|6912.8|6902.8|6914.4|6904.4|6912.8|6902.8|9
1604996280000|2020-11-10 08:18:00|6912.6|6902.6|6911.6|6901.6|6913.1|6903.1|6911.6|6901.6|13
1604996290000|2020-11-10 08:18:10|6912.4|6902.4|6913.9|6903.9|6913.9|6903.9|6912.4|6902.4|5
1604996300000|2020-11-10 08:18:20|6914.1|6904.1|6913.6|6903.6|6915.4|6905.4|6913.4|6903.4|11
1604996310000|2020-11-10 08:18:30|6913.9|6903.9|6915.4|6905.4|6915.4|6905.4|6913.9|6903.9|9
1604996320000|2020-11-10 08:18:40|6915.6|6905.6|6916|6906|6916.3|6906.3|6915.6|6905.6|6
1604996330000|2020-11-10 08:18:50|6915.9|6905.9|6916.8|6906.8|6916.8|6906.8|6914.3|6904.3|13
1604996340000|2020-11-10 08:19:00|6916.6|6906.6|6918.1|6908.1|6918.1|6908.1|6916.6|6906.6|5
1604996350000|2020-11-10 08:19:10|6918.4|6908.4|6919.4|6909.4|6919.5|6909.5|6918.4|6908.4|9
1604996360000|2020-11-10 08:19:20|6919.1|6909.1|6919.9|6909.9|6920.6|6910.6|6918.9|6908.9|15
1604996370000|2020-11-10 08:19:30|6920.4|6910.4|6919.8|6909.8|6920.4|6910.4|6919.1|6909.1|8
1604996380000|2020-11-10 08:19:40|6919.4|6909.4|6918.9|6908.9|6919.4|6909.4|6918.9|6908.9|7
1604996390000|2020-11-10 08:19:50|6918.1|6908.1|6919.1|6909.1|6919.1|6909.1|6917.9|6907.9|9
1604996400000|2020-11-10 08:20:00|6919.6|6909.6|6920.8|6910.8|6920.8|6910.8|6918.9|6908.9|12
1604996410000|2020-11-10 08:20:10|6921|6911|6922.9|6912.9|6922.9|6912.9|6920.8|6910.8|9
1604996420000|2020-11-10 08:20:20|6923|6913|6924.9|6914.9|6924.9|6914.9|6923|6913|9
1604996430000|2020-11-10 08:20:30|6925.1|6915.1|6925.1|6915.1|6925.9|6915.9|6924.6|6914.6|7
1604996440000|2020-11-10 08:20:40|6924.9|6914.9|6925.1|6915.1|6925.6|6915.6|6924.6|6914.6|14
1604996450000|2020-11-10 08:20:50|6925.4|6915.4|6923.6|6913.6|6925.4|6915.4|6923.6|6913.6|7
1604996460000|2020-11-10 08:21:00|6924.1|6914.1|6923.6|6913.6|6924.6|6914.6|6923.6|6913.6|13
1604996470000|2020-11-10 08:21:10|6923.4|6913.4|6924.3|6914.3|6924.4|6914.4|6922.4|6912.4|19
1604996480000|2020-11-10 08:21:20|6923.9|6913.9|6923.9|6913.9|6924|6914|6923.4|6913.4|11
1604996490000|2020-11-10 08:21:30|6923.6|6913.6|6923.6|6913.6|6924|6914|6923.4|6913.4|9
1604996500000|2020-11-10 08:21:40|6923.9|6913.9|6923.4|6913.4|6924.1|6914.1|6922.1|6912.1|13
1604996510000|2020-11-10 08:21:50|6923.5|6913.5|6924.1|6914.1|6924.5|6914.5|6923.5|6913.5|9
1604996520000|2020-11-10 08:22:00|6924.4|6914.4|6924.1|6914.1|6924.4|6914.4|6924.1|6914.1|4
1604996530000|2020-11-10 08:22:10|6924.3|6914.3|6924.3|6914.3|6924.5|6914.5|6924.3|6914.3|7
1604996540000|2020-11-10 08:22:20|6924.5|6914.5|6924.5|6914.5|6924.6|6914.6|6924.4|6914.4|4
1604996550000|2020-11-10 08:22:30|6924.1|6914.1|6922.6|6912.6|6924.1|6914.1|6922.1|6912.1|8
1604996560000|2020-11-10 08:22:40|6923.4|6913.4|6923.6|6913.6|6923.6|6913.6|6922.6|6912.6|16
1604996570000|2020-11-10 08:22:50|6924|6914|6922.6|6912.6|6924.3|6914.3|6922.4|6912.4|10
1604996580000|2020-11-10 08:23:00|6922.4|6912.4|6924|6914|6924.4|6914.4|6922.4|6912.4|9
1604996590000|2020-11-10 08:23:10|6924.3|6914.3|6923.8|6913.8|6924.4|6914.4|6922.4|6912.4|19
1604996600000|2020-11-10 08:23:20|6924.1|6914.1|6924.6|6914.6|6924.6|6914.6|6923.4|6913.4|11
1604996610000|2020-11-10 08:23:30|6924.9|6914.9|6925.9|6915.9|6925.9|6915.9|6923.9|6913.9|11
1604996620000|2020-11-10 08:23:40|6925.6|6915.6|6926.1|6916.1|6926.4|6916.4|6925.6|6915.6|7
1604996630000|2020-11-10 08:23:50|6926.4|6916.4|6928.1|6918.1|6928.9|6918.9|6926.4|6916.4|10
1604996640000|2020-11-10 08:24:00|6928.4|6918.4|6929.4|6919.4|6929.6|6919.6|6928.4|6918.4|12
1604996650000|2020-11-10 08:24:10|6929.1|6919.1|6928.1|6918.1|6929.1|6919.1|6928.1|6918.1|9
1604996660000|2020-11-10 08:24:20|6928.4|6918.4|6926.6|6916.6|6928.5|6918.5|6926.6|6916.6|8
1604996670000|2020-11-10 08:24:30|6926.3|6916.3|6926.1|6916.1|6927.1|6917.1|6926|6916|8
1604996680000|2020-11-10 08:24:40|6925.9|6915.9|6926.1|6916.1|6926.1|6916.1|6925.4|6915.4|5
1604996690000|2020-11-10 08:24:50|6925.9|6915.9|6925.9|6915.9|6926.9|6916.9|6925.9|6915.9|6
1604996700000|2020-11-10 08:25:00|6925.6|6915.6|6926.6|6916.6|6927.9|6917.9|6925.6|6915.6|12
1604996710000|2020-11-10 08:25:10|6926.9|6916.9|6925.9|6915.9|6927.1|6917.1|6925.9|6915.9|5
1604996720000|2020-11-10 08:25:20|6926.1|6916.1|6926.9|6916.9|6926.9|6916.9|6925.9|6915.9|6
1604996730000|2020-11-10 08:25:30|6926.6|6916.6|6926|6916|6926.6|6916.6|6925.4|6915.4|12
1604996740000|2020-11-10 08:25:40|6926.1|6916.1|6927.1|6917.1|6927.1|6917.1|6926|6916|9
1604996750000|2020-11-10 08:25:50|6926.9|6916.9|6926.6|6916.6|6927.9|6917.9|6926.6|6916.6|11
1604996760000|2020-11-10 08:26:00|6925.9|6915.9|6924.6|6914.6|6926.1|6916.1|6924.1|6914.1|6
1604996770000|2020-11-10 08:26:10|6924.9|6914.9|6926.8|6916.8|6927.6|6917.6|6924.4|6914.4|17
1604996780000|2020-11-10 08:26:20|6927|6917|6928.9|6918.9|6928.9|6918.9|6927|6917|5
1604996790000|2020-11-10 08:26:30|6929.1|6919.1|6928.9|6918.9|6929.4|6919.4|6928.8|6918.8|6
1604996800000|2020-11-10 08:26:40|6929.1|6919.1|6928.1|6918.1|6929.1|6919.1|6928.1|6918.1|7
1604996810000|2020-11-10 08:26:50|6928.4|6918.4|6928.9|6918.9|6929.9|6919.9|6928.4|6918.4|7
1604996820000|2020-11-10 08:27:00|6929.1|6919.1|6928.6|6918.6|6929.1|6919.1|6928.1|6918.1|6
1604996830000|2020-11-10 08:27:10|6928.9|6918.9|6928.6|6918.6|6929.6|6919.6|6928.6|6918.6|7
1604996840000|2020-11-10 08:27:20|6928.9|6918.9|6928.6|6918.6|6929.1|6919.1|6927.8|6917.8|8
1604996850000|2020-11-10 08:27:30|6928.9|6918.9|6931.4|6921.4|6931.6|6921.6|6928.6|6918.6|10
1604996860000|2020-11-10 08:27:40|6931.6|6921.6|6931.1|6921.1|6931.6|6921.6|6930.6|6920.6|10
1604996870000|2020-11-10 08:27:50|6931.9|6921.9|6932.4|6922.4|6932.4|6922.4|6931.4|6921.4|13
1604996880000|2020-11-10 08:28:00|6932.1|6922.1|6931.4|6921.4|6932.1|6922.1|6930.6|6920.6|8
1604996890000|2020-11-10 08:28:10|6931.3|6921.3|6932.1|6922.1|6933.1|6923.1|6930.9|6920.9|11
1604996900000|2020-11-10 08:28:20|6932.5|6922.5|6934.8|6924.8|6934.8|6924.8|6931.9|6921.9|8
1604996910000|2020-11-10 08:28:30|6934.6|6924.6|6934.9|6924.9|6934.9|6924.9|6934.6|6924.6|5
1604996920000|2020-11-10 08:28:40|6934.6|6924.6|6937.9|6927.9|6937.9|6927.9|6934.4|6924.4|9
1604996930000|2020-11-10 08:28:50|6938.1|6928.1|6938.4|6928.4|6939.1|6929.1|6937.6|6927.6|6
1604996940000|2020-11-10 08:29:00|6938.1|6928.1|6939.8|6929.8|6939.9|6929.9|6937.8|6927.8|9
1604996950000|2020-11-10 08:29:10|6940|6930|6937.8|6927.8|6940.1|6930.1|6937.8|6927.8|17
1604996960000|2020-11-10 08:29:20|6937.5|6927.5|6937|6927|6937.9|6927.9|6936.6|6926.6|13
1604996970000|2020-11-10 08:29:30|6936.8|6926.8|6936.6|6926.6|6938.1|6928.1|6936.1|6926.1|14
1604996980000|2020-11-10 08:29:40|6936.1|6926.1|6936|6926|6937.6|6927.6|6935.9|6925.9|12
1604996990000|2020-11-10 08:29:50|6935.8|6925.8|6933.1|6923.1|6935.8|6925.8|6933.1|6923.1|11
1604997000000|2020-11-10 08:30:00|6932.5|6922.5|6934.8|6924.8|6935.1|6925.1|6931.9|6921.9|9
1604997010000|2020-11-10 08:30:10|6935.1|6925.1|6935.4|6925.4|6936.4|6926.4|6934.1|6924.1|14
1604997020000|2020-11-10 08:30:20|6935.1|6925.1|6934.9|6924.9|6935.9|6925.9|6934.1|6924.1|10
1604997030000|2020-11-10 08:30:30|6934.8|6924.8|6932.6|6922.6|6934.8|6924.8|6932|6922|8
1604997040000|2020-11-10 08:30:40|6932.4|6922.4|6930.4|6920.4|6932.4|6922.4|6929.6|6919.6|12
1604997050000|2020-11-10 08:30:50|6930.5|6920.5|6930.3|6920.3|6931|6921|6930.3|6920.3|8
1604997060000|2020-11-10 08:31:00|6930.5|6920.5|6930.3|6920.3|6931.1|6921.1|6930.3|6920.3|7
1604997070000|2020-11-10 08:31:10|6930.5|6920.5|6930|6920|6930.5|6920.5|6929.8|6919.8|7
1604997080000|2020-11-10 08:31:20|6930.3|6920.3|6929.4|6919.4|6930.3|6920.3|6929.1|6919.1|10
1604997090000|2020-11-10 08:31:30|6929.1|6919.1|6929.1|6919.1|6929.4|6919.4|6929|6919|4
1604997100000|2020-11-10 08:31:40|6929.4|6919.4|6930.4|6920.4|6930.6|6920.6|6929.4|6919.4|6
1604997110000|2020-11-10 08:31:50|6930|6920|6929.9|6919.9|6930.4|6920.4|6929.9|6919.9|4
1604997120000|2020-11-10 08:32:00|6930.3|6920.3|6931.1|6921.1|6931.1|6921.1|6930.3|6920.3|5
1604997130000|2020-11-10 08:32:10|6930.9|6920.9|6930.4|6920.4|6930.9|6920.9|6929.8|6919.8|12
1604997140000|2020-11-10 08:32:20|6930.1|6920.1|6931.1|6921.1|6931.1|6921.1|6930.1|6920.1|5
1604997150000|2020-11-10 08:32:30|6931.4|6921.4|6933.1|6923.1|6933.1|6923.1|6931.4|6921.4|4
1604997160000|2020-11-10 08:32:40|6932.9|6922.9|6932.4|6922.4|6932.9|6922.9|6932.1|6922.1|7
1604997170000|2020-11-10 08:32:50|6932.1|6922.1|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|3
1604997180000|2020-11-10 08:33:00|6932.4|6922.4|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|3
1604997190000|2020-11-10 08:33:10|6932.4|6922.4|6931.9|6921.9|6932.4|6922.4|6931.9|6921.9|3
1604997200000|2020-11-10 08:33:20|6931.6|6921.6|6927.8|6917.8|6931.6|6921.6|6927.8|6917.8|10
1604997210000|2020-11-10 08:33:30|6927.6|6917.6|6927.6|6917.6|6928.5|6918.5|6927.6|6917.6|8
1604997220000|2020-11-10 08:33:40|6928.1|6918.1|6928.9|6918.9|6928.9|6918.9|6928.1|6918.1|4
1604997230000|2020-11-10 08:33:50|6928.6|6918.6|6928.3|6918.3|6928.6|6918.6|6928.3|6918.3|3
1604997240000|2020-11-10 08:34:00|6928.4|6918.4|6928.1|6918.1|6929.1|6919.1|6928.1|6918.1|5
1604997250000|2020-11-10 08:34:10|6927.8|6917.8|6927.1|6917.1|6927.8|6917.8|6926.9|6916.9|4
1604997260000|2020-11-10 08:34:20|6927.3|6917.3|6927.3|6917.3|6927.3|6917.3|6927.3|6917.3|1
1604997270000|2020-11-10 08:34:30|6927|6917|6928.1|6918.1|6928.1|6918.1|6927|6917|3
1604997280000|2020-11-10 08:34:40|6927.9|6917.9|6928.1|6918.1|6928.4|6918.4|6927.1|6917.1|5
1604997290000|2020-11-10 08:34:50|6928.5|6918.5|6928.5|6918.5|6928.5|6918.5|6928.5|6918.5|1
1604997300000|2020-11-10 08:35:00|6928.6|6918.6|6930.4|6920.4|6930.9|6920.9|6928.6|6918.6|10
1604997310000|2020-11-10 08:35:10|6930.1|6920.1|6929.1|6919.1|6930.1|6920.1|6929.1|6919.1|6
1604997320000|2020-11-10 08:35:20|6929.4|6919.4|6928.1|6918.1|6929.9|6919.9|6928.1|6918.1|6
1604997330000|2020-11-10 08:35:30|6928.4|6918.4|6926.4|6916.4|6928.4|6918.4|6926.4|6916.4|7
1604997340000|2020-11-10 08:35:40|6926.6|6916.6|6926.4|6916.4|6927.1|6917.1|6926.4|6916.4|4
1604997350000|2020-11-10 08:35:50|6926.1|6916.1|6927.4|6917.4|6927.4|6917.4|6926.1|6916.1|5
1604997360000|2020-11-10 08:36:00|6927.1|6917.1|6927.1|6917.1|6927.4|6917.4|6927.1|6917.1|5
1604997370000|2020-11-10 08:36:10|6927.4|6917.4|6926.1|6916.1|6927.4|6917.4|6925.9|6915.9|12
1604997380000|2020-11-10 08:36:20|6925.9|6915.9|6926.1|6916.1|6926.1|6916.1|6925.1|6915.1|12
1604997390000|2020-11-10 08:36:30|6926.4|6916.4|6927.1|6917.1|6927.4|6917.4|6926.4|6916.4|9
1604997400000|2020-11-10 08:36:40|6927.4|6917.4|6927.9|6917.9|6927.9|6917.9|6927.1|6917.1|4
1604997410000|2020-11-10 08:36:50|6927.6|6917.6|6926.1|6916.1|6927.6|6917.6|6926.1|6916.1|8
1604997420000|2020-11-10 08:37:00|6925.9|6915.9|6925.6|6915.6|6926.1|6916.1|6925.4|6915.4|7
1604997430000|2020-11-10 08:37:10|6925.9|6915.9|6925.4|6915.4|6926.9|6916.9|6924.5|6914.5|10
1604997440000|2020-11-10 08:37:20|6925.6|6915.6|6925.4|6915.4|6926.6|6916.6|6925.4|6915.4|4
1604997450000|2020-11-10 08:37:30|6925.6|6915.6|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|4
1604997460000|2020-11-10 08:37:40|6925.6|6915.6|6925.1|6915.1|6926.3|6916.3|6925.1|6915.1|5
1604997470000|2020-11-10 08:37:50|6925.4|6915.4|6925.9|6915.9|6925.9|6915.9|6925.4|6915.4|3
1604997480000|2020-11-10 08:38:00|6925.6|6915.6|6927.1|6917.1|6927.1|6917.1|6925.6|6915.6|6
1604997490000|2020-11-10 08:38:10|6926.9|6916.9|6926.3|6916.3|6926.9|6916.9|6926.3|6916.3|2
1604997500000|2020-11-10 08:38:20|6926.4|6916.4|6926.9|6916.9|6927.4|6917.4|6926.4|6916.4|6
1604997510000|2020-11-10 08:38:30|6926.6|6916.6|6927.1|6917.1|6927.1|6917.1|6926.1|6916.1|5
1604997520000|2020-11-10 08:38:40|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|1
1604997530000|2020-11-10 08:38:50|6927.1|6917.1|6927.9|6917.9|6928.6|6918.6|6927.1|6917.1|9
1604997540000|2020-11-10 08:39:00|6927.6|6917.6|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|5
1604997550000|2020-11-10 08:39:10|6928.5|6918.5|6929.3|6919.3|6929.5|6919.5|6928.1|6918.1|9
1604997560000|2020-11-10 08:39:20|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|11
1604997570000|2020-11-10 08:39:30|6929.3|6919.3|6928.1|6918.1|6929.3|6919.3|6928.1|6918.1|9
1604997580000|2020-11-10 08:39:40|6928.3|6918.3|6929.4|6919.4|6929.4|6919.4|6928.3|6918.3|6
1604997590000|2020-11-10 08:39:50|6929.3|6919.3|6928.3|6918.3|6929.5|6919.5|6928.3|6918.3|6
1604997600000|2020-11-10 08:40:00|6928.6|6918.6|6931.3|6921.3|6931.3|6921.3|6928.1|6918.1|5
1604997610000|2020-11-10 08:40:10|6931.4|6921.4|6933.1|6923.1|6933.1|6923.1|6931.1|6921.1|10
1604997620000|2020-11-10 08:40:20|6933|6923|6933.1|6923.1|6933.6|6923.6|6932.4|6922.4|12
1604997630000|2020-11-10 08:40:30|6932.9|6922.9|6933.6|6923.6|6933.6|6923.6|6932.6|6922.6|8
1604997640000|2020-11-10 08:40:40|6934.6|6924.6|6934.9|6924.9|6934.9|6924.9|6933.9|6923.9|6
1604997650000|2020-11-10 08:40:50|6935.1|6925.1|6937.1|6927.1|6937.1|6927.1|6935.1|6925.1|6
1604997660000|2020-11-10 08:41:00|6937.4|6927.4|6938.9|6928.9|6939.1|6929.1|6937.4|6927.4|7
1604997670000|2020-11-10 08:41:10|6939.1|6929.1|6938.9|6928.9|6939.1|6929.1|6938.9|6928.9|2
1604997680000|2020-11-10 08:41:20|6938.6|6928.6|6937.9|6927.9|6938.6|6928.6|6937.9|6927.9|2
1604997700000|2020-11-10 08:41:40|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|1
1604997710000|2020-11-10 08:41:50|6937.1|6927.1|6937.6|6927.6|6937.9|6927.9|6937.1|6927.1|5
1604997720000|2020-11-10 08:42:00|6937.9|6927.9|6939|6929|6939|6929|6937.9|6927.9|3
1604997730000|2020-11-10 08:42:10|6938.8|6928.8|6938.6|6928.6|6938.8|6928.8|6938.4|6928.4|3
1604997740000|2020-11-10 08:42:20|6938.4|6928.4|6936.9|6926.9|6938.4|6928.4|6936.4|6926.4|6
1604997750000|2020-11-10 08:42:30|6936.6|6926.6|6934|6924|6936.6|6926.6|6934|6924|8
1604997760000|2020-11-10 08:42:40|6934.1|6924.1|6932.5|6922.5|6934.3|6924.3|6932.5|6922.5|7
1604997780000|2020-11-10 08:43:00|6932.6|6922.6|6933.1|6923.1|6933.1|6923.1|6932.5|6922.5|6
1604997790000|2020-11-10 08:43:10|6933.3|6923.3|6935.5|6925.5|6935.6|6925.6|6933.3|6923.3|7
1604997800000|2020-11-10 08:43:20|6935.3|6925.3|6935.5|6925.5|6935.5|6925.5|6935|6925|4
1604997810000|2020-11-10 08:43:30|6935.4|6925.4|6935.3|6925.3|6935.6|6925.6|6935.3|6925.3|5
1604997820000|2020-11-10 08:43:40|6934.1|6924.1|6934.3|6924.3|6934.8|6924.8|6933.3|6923.3|6
1604997830000|2020-11-10 08:43:50|6934.5|6924.5|6934.3|6924.3|6935.3|6925.3|6934.3|6924.3|6
1604997840000|2020-11-10 08:44:00|6934.5|6924.5|6933.6|6923.6|6934.5|6924.5|6933.6|6923.6|6
1604997850000|2020-11-10 08:44:10|6933.4|6923.4|6933.6|6923.6|6934|6924|6933.4|6923.4|5
1604997860000|2020-11-10 08:44:20|6933.4|6923.4|6931.4|6921.4|6933.4|6923.4|6931.1|6921.1|7
1604997870000|2020-11-10 08:44:30|6933|6923|6933.6|6923.6|6933.6|6923.6|6932.8|6922.8|9
1604997880000|2020-11-10 08:44:40|6933.5|6923.5|6933.6|6923.6|6933.9|6923.9|6933|6923|9
1604997890000|2020-11-10 08:44:50|6933.8|6923.8|6932.6|6922.6|6933.9|6923.9|6932.6|6922.6|9
1604997900000|2020-11-10 08:45:00|6933.4|6923.4|6932.9|6922.9|6933.4|6923.4|6932.3|6922.3|11
1604997910000|2020-11-10 08:45:10|6933.1|6923.1|6931.6|6921.6|6933.6|6923.6|6931.6|6921.6|9
1604997920000|2020-11-10 08:45:20|6931.9|6921.9|6930.9|6920.9|6931.9|6921.9|6930.6|6920.6|9
1604997930000|2020-11-10 08:45:30|6930.6|6920.6|6930.1|6920.1|6930.6|6920.6|6930.1|6920.1|3
1604997940000|2020-11-10 08:45:40|6929.9|6919.9|6929.6|6919.6|6930.1|6920.1|6929.3|6919.3|9
1604997950000|2020-11-10 08:45:50|6929.4|6919.4|6927.6|6917.6|6929.4|6919.4|6927.6|6917.6|6
1604997960000|2020-11-10 08:46:00|6927.4|6917.4|6926.6|6916.6|6927.4|6917.4|6926.6|6916.6|13
1604997970000|2020-11-10 08:46:10|6926.4|6916.4|6925.4|6915.4|6926.4|6916.4|6924.9|6914.9|3
1604997980000|2020-11-10 08:46:20|6925.1|6915.1|6926.6|6916.6|6926.9|6916.9|6925.1|6915.1|8
1604997990000|2020-11-10 08:46:30|6926.4|6916.4|6926.9|6916.9|6926.9|6916.9|6926.4|6916.4|7
1604998000000|2020-11-10 08:46:40|6926.6|6916.6|6927.4|6917.4|6927.6|6917.6|6926.6|6916.6|10
1604998010000|2020-11-10 08:46:50|6927.5|6917.5|6927.3|6917.3|6927.9|6917.9|6926.8|6916.8|9
1604998020000|2020-11-10 08:47:00|6927.5|6917.5|6927.5|6917.5|6928.1|6918.1|6927.5|6917.5|5
1604998030000|2020-11-10 08:47:10|6927.4|6917.4|6928|6918|6928|6918|6927.1|6917.1|6
1604998040000|2020-11-10 08:47:20|6927.8|6917.8|6926.6|6916.6|6927.9|6917.9|6926.5|6916.5|5
1604998050000|2020-11-10 08:47:30|6926.9|6916.9|6927.6|6917.6|6927.8|6917.8|6926.9|6916.9|3
1604998060000|2020-11-10 08:47:40|6927.4|6917.4|6926.3|6916.3|6927.4|6917.4|6926.3|6916.3|4
1604998070000|2020-11-10 08:47:50|6926.6|6916.6|6926.9|6916.9|6927.1|6917.1|6926.4|6916.4|7
1604998090000|2020-11-10 08:48:10|6925.9|6915.9|6926.1|6916.1|6926.4|6916.4|6925.9|6915.9|7
1604998100000|2020-11-10 08:48:20|6926.8|6916.8|6926.1|6916.1|6926.9|6916.9|6925.9|6915.9|9
1604998110000|2020-11-10 08:48:30|6926.4|6916.4|6926.1|6916.1|6926.4|6916.4|6926.1|6916.1|2
1604998120000|2020-11-10 08:48:40|6926.4|6916.4|6927.3|6917.3|6927.3|6917.3|6926.4|6916.4|2
1604998130000|2020-11-10 08:48:50|6928.1|6918.1|6927.1|6917.1|6928.6|6918.6|6927.1|6917.1|7
1604998140000|2020-11-10 08:49:00|6927|6917|6926.4|6916.4|6927|6917|6924.9|6914.9|5
1604998150000|2020-11-10 08:49:10|6926.1|6916.1|6925.4|6915.4|6926.1|6916.1|6925.4|6915.4|8
1604998160000|2020-11-10 08:49:20|6925.1|6915.1|6926.1|6916.1|6926.1|6916.1|6924.9|6914.9|7
1604998170000|2020-11-10 08:49:30|6926.4|6916.4|6926.4|6916.4|6927.9|6917.9|6926.4|6916.4|9
1604998180000|2020-11-10 08:49:40|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|1
1604998190000|2020-11-10 08:49:50|6926.1|6916.1|6926.6|6916.6|6926.6|6916.6|6926.1|6916.1|3
1604998200000|2020-11-10 08:50:00|6927.4|6917.4|6928.4|6918.4|6928.4|6918.4|6926.8|6916.8|8
1604998210000|2020-11-10 08:50:10|6928|6918|6928|6918|6928|6918|6928|6918|1
1604998220000|2020-11-10 08:50:20|6927.6|6917.6|6928.5|6918.5|6928.5|6918.5|6927.1|6917.1|8
1604998230000|2020-11-10 08:50:30|6928.4|6918.4|6928.3|6918.3|6928.5|6918.5|6928.3|6918.3|5
1604998240000|2020-11-10 08:50:40|6928|6918|6927.6|6917.6|6928|6918|6927.6|6917.6|2
1604998250000|2020-11-10 08:50:50|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|3
1604998260000|2020-11-10 08:51:00|6928.6|6918.6|6928.9|6918.9|6928.9|6918.9|6928.6|6918.6|2
1604998270000|2020-11-10 08:51:10|6929.1|6919.1|6930.6|6920.6|6930.6|6920.6|6929.1|6919.1|4
1604998280000|2020-11-10 08:51:20|6931.1|6921.1|6931.9|6921.9|6931.9|6921.9|6930.4|6920.4|7
1604998290000|2020-11-10 08:51:30|6931.6|6921.6|6931.6|6921.6|6932.4|6922.4|6931.4|6921.4|5
1604998300000|2020-11-10 08:51:40|6932|6922|6931.6|6921.6|6932|6922|6931.5|6921.5|4
1604998310000|2020-11-10 08:51:50|6931.5|6921.5|6931.1|6921.1|6931.5|6921.5|6931.1|6921.1|2
1604998320000|2020-11-10 08:52:00|6931.3|6921.3|6932.5|6922.5|6932.5|6922.5|6931.3|6921.3|3
1604998330000|2020-11-10 08:52:10|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|1
1604998340000|2020-11-10 08:52:20|6932|6922|6931.8|6921.8|6932|6922|6931.8|6921.8|2
1604998350000|2020-11-10 08:52:30|6931.9|6921.9|6932.6|6922.6|6932.8|6922.8|6931.9|6921.9|3
1604998360000|2020-11-10 08:52:40|6932.9|6922.9|6934.3|6924.3|6934.3|6924.3|6932.9|6922.9|8
1604998370000|2020-11-10 08:52:50|6934.4|6924.4|6935.5|6925.5|6936.6|6926.6|6934.4|6924.4|13
1604998380000|2020-11-10 08:53:00|6935.3|6925.3|6935.6|6925.6|6935.6|6925.6|6935.3|6925.3|3
1604998390000|2020-11-10 08:53:10|6935.3|6925.3|6935.5|6925.5|6935.6|6925.6|6935.3|6925.3|4
1604998400000|2020-11-10 08:53:20|6935.3|6925.3|6935.6|6925.6|6936.1|6926.1|6935.3|6925.3|6
1604998410000|2020-11-10 08:53:30|6935.4|6925.4|6935.3|6925.3|6935.4|6925.4|6935|6925|6
1604998420000|2020-11-10 08:53:40|6935|6925|6934.4|6924.4|6935|6925|6934.3|6924.3|3
1604998430000|2020-11-10 08:53:50|6934.1|6924.1|6933|6923|6934.1|6924.1|6932.9|6922.9|7
1604998440000|2020-11-10 08:54:00|6932.9|6922.9|6931.9|6921.9|6932.9|6922.9|6930.6|6920.6|13
1604998450000|2020-11-10 08:54:10|6932.1|6922.1|6932.3|6922.3|6932.3|6922.3|6931.6|6921.6|5
1604998460000|2020-11-10 08:54:20|6931.9|6921.9|6931|6921|6931.9|6921.9|6931|6921|3
1604998470000|2020-11-10 08:54:30|6931.3|6921.3|6931.6|6921.6|6931.6|6921.6|6931.3|6921.3|3
1604998480000|2020-11-10 08:54:40|6931.4|6921.4|6931.3|6921.3|6931.4|6921.4|6931.3|6921.3|2
1604998490000|2020-11-10 08:54:50|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|1
1604998500000|2020-11-10 08:55:00|6931.3|6921.3|6931.6|6921.6|6932.4|6922.4|6931.3|6921.3|4
1604998510000|2020-11-10 08:55:10|6931.9|6921.9|6932.1|6922.1|6932.4|6922.4|6931.9|6921.9|6
1604998520000|2020-11-10 08:55:20|6931.9|6921.9|6931.9|6921.9|6932|6922|6931.1|6921.1|11
1604998530000|2020-11-10 08:55:30|6932|6922|6932.1|6922.1|6932.8|6922.8|6932|6922|4
1604998540000|2020-11-10 08:55:40|6932|6922|6930.5|6920.5|6932|6922|6930.3|6920.3|12
1604998550000|2020-11-10 08:55:50|6930.8|6920.8|6929.3|6919.3|6930.8|6920.8|6929.1|6919.1|6
1604998560000|2020-11-10 08:56:00|6929|6919|6929.4|6919.4|6929.4|6919.4|6929|6919|2
1604998570000|2020-11-10 08:56:10|6929.6|6919.6|6930|6920|6930.4|6920.4|6929.6|6919.6|7
1604998580000|2020-11-10 08:56:20|6929.5|6919.5|6930|6920|6930|6920|6928.8|6918.8|8
1604998590000|2020-11-10 08:56:30|6930.3|6920.3|6931|6921|6931|6921|6929.8|6919.8|12
1604998600000|2020-11-10 08:56:40|6930.8|6920.8|6930.3|6920.3|6930.8|6920.8|6929.8|6919.8|12
1604998610000|2020-11-10 08:56:50|6930|6920|6929.8|6919.8|6930.8|6920.8|6929.5|6919.5|10
1604998620000|2020-11-10 08:57:00|6929.9|6919.9|6930.9|6920.9|6930.9|6920.9|6929.9|6919.9|3
1604998630000|2020-11-10 08:57:10|6930.6|6920.6|6929.9|6919.9|6930.6|6920.6|6929.6|6919.6|10
1604998640000|2020-11-10 08:57:20|6930|6920|6930|6920|6930|6920|6930|6920|1
1604998650000|2020-11-10 08:57:30|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|1
1604998660000|2020-11-10 08:57:40|6929.9|6919.9|6929.8|6919.8|6930.4|6920.4|6929.8|6919.8|5
1604998670000|2020-11-10 08:57:50|6929.9|6919.9|6930.6|6920.6|6930.6|6920.6|6929.9|6919.9|6
1604998680000|2020-11-10 08:58:00|6930.9|6920.9|6934|6924|6934|6924|6930.9|6920.9|5
1604998700000|2020-11-10 08:58:20|6933.8|6923.8|6934|6924|6934|6924|6933|6923|4
1604998710000|2020-11-10 08:58:30|6933.9|6923.9|6931.9|6921.9|6933.9|6923.9|6931.9|6921.9|10
1604998720000|2020-11-10 08:58:40|6931.6|6921.6|6931.6|6921.6|6931.9|6921.9|6931.6|6921.6|5
1604998730000|2020-11-10 08:58:50|6931.4|6921.4|6931.9|6921.9|6931.9|6921.9|6931.4|6921.4|11
1604998740000|2020-11-10 08:59:00|6932.1|6922.1|6932.9|6922.9|6932.9|6922.9|6931.9|6921.9|4
1604998750000|2020-11-10 08:59:10|6933.1|6923.1|6933.9|6923.9|6934.1|6924.1|6933.1|6923.1|4
1604998760000|2020-11-10 08:59:20|6933.6|6923.6|6933.9|6923.9|6933.9|6923.9|6933.6|6923.6|2
1604998770000|2020-11-10 08:59:30|6934|6924|6935.3|6925.3|6936.6|6926.6|6934|6924|10
1604998780000|2020-11-10 08:59:40|6935.4|6925.4|6935.8|6925.8|6935.8|6925.8|6935.4|6925.4|2
1604998790000|2020-11-10 08:59:50|6935.9|6925.9|6935.8|6925.8|6935.9|6925.9|6935.8|6925.8|2
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6935.1|6925.1|6935.6|6925.6|6935.1|6925.1|3
1604998810000|2020-11-10 09:00:10|6934.9|6924.9|6934|6924|6934.9|6924.9|6934|6924|6
1604998820000|2020-11-10 09:00:20|6934.3|6924.3|6934.4|6924.4|6934.9|6924.9|6934.3|6924.3|4
1604998830000|2020-11-10 09:00:30|6934|6924|6937.1|6927.1|6937.3|6927.3|6934|6924|13
1604998840000|2020-11-10 09:00:40|6936.9|6926.9|6936|6926|6937.9|6927.9|6936|6926|10
1604998850000|2020-11-10 09:00:50|6936.3|6926.3|6936.8|6926.8|6936.8|6926.8|6936.3|6926.3|6
1604998860000|2020-11-10 09:01:00|6936.6|6926.6|6936.8|6926.8|6936.8|6926.8|6936|6926|4
1604998870000|2020-11-10 09:01:10|6936.5|6926.5|6936.8|6926.8|6936.8|6926.8|6936|6926|4
1604998880000|2020-11-10 09:01:20|6937|6927|6938.4|6928.4|6938.4|6928.4|6937|6927|5
1604998890000|2020-11-10 09:01:30|6938.5|6928.5|6938.6|6928.6|6939.4|6929.4|6938.5|6928.5|10
1604998900000|2020-11-10 09:01:40|6938.4|6928.4|6937.6|6927.6|6938.4|6928.4|6937.6|6927.6|4
1604998910000|2020-11-10 09:01:50|6937.4|6927.4|6936.9|6926.9|6938|6928|6936.9|6926.9|5
1604998920000|2020-11-10 09:02:00|6937.5|6927.5|6937.4|6927.4|6939.1|6929.1|6937.4|6927.4|11
1604998930000|2020-11-10 09:02:10|6937.6|6927.6|6937.4|6927.4|6938.1|6928.1|6937.4|6927.4|5
1604998940000|2020-11-10 09:02:20|6937.6|6927.6|6936|6926|6938.1|6928.1|6936|6926|12
1604998950000|2020-11-10 09:02:30|6936.3|6926.3|6936.8|6926.8|6937.6|6927.6|6936.3|6926.3|10
1604998960000|2020-11-10 09:02:40|6936.4|6926.4|6935.6|6925.6|6936.4|6926.4|6935.4|6925.4|6
1604998970000|2020-11-10 09:02:50|6935.4|6925.4|6934.8|6924.8|6935.4|6925.4|6934.8|6924.8|8
1604998980000|2020-11-10 09:03:00|6934.6|6924.6|6933.6|6923.6|6935|6925|6933.6|6923.6|8
1604998990000|2020-11-10 09:03:10|6933.5|6923.5|6932.5|6922.5|6933.5|6923.5|6932.5|6922.5|6
1604999000000|2020-11-10 09:03:20|6932.4|6922.4|6933.9|6923.9|6934.5|6924.5|6932.4|6922.4|8
1604999010000|2020-11-10 09:03:30|6934|6924|6933.8|6923.8|6934.1|6924.1|6933.8|6923.8|4
1604999020000|2020-11-10 09:03:40|6933.5|6923.5|6933.9|6923.9|6933.9|6923.9|6933|6923|5
1604999030000|2020-11-10 09:03:50|6934.1|6924.1|6932.9|6922.9|6934.1|6924.1|6932.8|6922.8|6
1604999040000|2020-11-10 09:04:00|6933|6923|6933.1|6923.1|6933.6|6923.6|6932.9|6922.9|7
1604999050000|2020-11-10 09:04:10|6933.4|6923.4|6933.3|6923.3|6933.8|6923.8|6933.1|6923.1|7
1604999060000|2020-11-10 09:04:20|6933|6923|6933.6|6923.6|6933.6|6923.6|6932.9|6922.9|5
1604999070000|2020-11-10 09:04:30|6933.1|6923.1|6933.1|6923.1|6933.1|6923.1|6933.1|6923.1|1
1604999080000|2020-11-10 09:04:40|6933.6|6923.6|6932.8|6922.8|6933.6|6923.6|6931.6|6921.6|8
1604999090000|2020-11-10 09:04:50|6932.5|6922.5|6932.4|6922.4|6932.8|6922.8|6932.4|6922.4|3
1604999100000|2020-11-10 09:05:00|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|1
1604999110000|2020-11-10 09:05:10|6932.8|6922.8|6933.5|6923.5|6933.6|6923.6|6932.8|6922.8|5
1604999120000|2020-11-10 09:05:20|6933.4|6923.4|6933.1|6923.1|6933.4|6923.4|6932.1|6922.1|7
1604999130000|2020-11-10 09:05:30|6933.4|6923.4|6932.1|6922.1|6933.4|6923.4|6932.1|6922.1|4
1604999140000|2020-11-10 09:05:40|6931.9|6921.9|6932.1|6922.1|6932.1|6922.1|6931.6|6921.6|8
1604999150000|2020-11-10 09:05:50|6932.3|6922.3|6931.9|6921.9|6932.3|6922.3|6931.9|6921.9|5
1604999160000|2020-11-10 09:06:00|6932|6922|6932.3|6922.3|6932.3|6922.3|6932|6922|2
1604999170000|2020-11-10 09:06:10|6932.1|6922.1|6930.6|6920.6|6932.1|6922.1|6930.6|6920.6|5
1604999180000|2020-11-10 09:06:20|6930.9|6920.9|6931.1|6921.1|6931.6|6921.6|6930.9|6920.9|6
1604999210000|2020-11-10 09:06:50|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1604999220000|2020-11-10 09:07:00|6930.4|6920.4|6929.8|6919.8|6930.4|6920.4|6928.6|6918.6|7
1604999230000|2020-11-10 09:07:10|6929.9|6919.9|6929.8|6919.8|6929.9|6919.9|6929.1|6919.1|6
1604999240000|2020-11-10 09:07:20|6929.6|6919.6|6929.5|6919.5|6929.6|6919.6|6929.1|6919.1|4
1604999250000|2020-11-10 09:07:30|6929.8|6919.8|6928.6|6918.6|6929.9|6919.9|6928.6|6918.6|6
1604999260000|2020-11-10 09:07:40|6928.4|6918.4|6929.1|6919.1|6929.9|6919.9|6928.4|6918.4|7
1604999270000|2020-11-10 09:07:50|6928.9|6918.9|6931|6921|6931|6921|6928.9|6918.9|10
1604999280000|2020-11-10 09:08:00|6930.8|6920.8|6931.1|6921.1|6931.8|6921.8|6930.8|6920.8|5
1604999290000|2020-11-10 09:08:10|6930.9|6920.9|6932.4|6922.4|6932.4|6922.4|6930.9|6920.9|7
1604999300000|2020-11-10 09:08:20|6932.8|6922.8|6932.4|6922.4|6933|6923|6932.4|6922.4|5
1604999310000|2020-11-10 09:08:30|6932.6|6922.6|6932.3|6922.3|6933|6923|6931.9|6921.9|8
1604999320000|2020-11-10 09:08:40|6932.4|6922.4|6934.4|6924.4|6934.4|6924.4|6932.4|6922.4|8
1604999330000|2020-11-10 09:08:50|6934.5|6924.5|6935.5|6925.5|6936.4|6926.4|6934.4|6924.4|11
1604999340000|2020-11-10 09:09:00|6935.3|6925.3|6934.8|6924.8|6935.3|6925.3|6934.6|6924.6|7
1604999350000|2020-11-10 09:09:10|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|6933.5|6923.5|3
1604999360000|2020-11-10 09:09:20|6934.3|6924.3|6935.6|6925.6|6935.6|6925.6|6934.3|6924.3|7
1604999370000|2020-11-10 09:09:30|6935.8|6925.8|6935.6|6925.6|6936.1|6926.1|6935.6|6925.6|4
1604999380000|2020-11-10 09:09:40|6935.5|6925.5|6937.6|6927.6|6937.8|6927.8|6935.5|6925.5|9
1604999390000|2020-11-10 09:09:50|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|3
1604999400000|2020-11-10 09:10:00|6938.6|6928.6|6941.6|6931.6|6941.6|6931.6|6938.6|6928.6|5
1604999410000|2020-11-10 09:10:10|6941.5|6931.5|6940.1|6930.1|6941.6|6931.6|6940.1|6930.1|10
1604999420000|2020-11-10 09:10:20|6940.4|6930.4|6939.4|6929.4|6940.4|6930.4|6939.4|6929.4|6
1604999430000|2020-11-10 09:10:30|6939.5|6929.5|6941.1|6931.1|6941.1|6931.1|6939.5|6929.5|12
1604999440000|2020-11-10 09:10:40|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1604999450000|2020-11-10 09:10:50|6940.8|6930.8|6939.1|6929.1|6940.8|6930.8|6939.1|6929.1|8
1604999460000|2020-11-10 09:11:00|6939.4|6929.4|6939.6|6929.6|6940.1|6930.1|6939.1|6929.1|10
1604999470000|2020-11-10 09:11:10|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|6938.9|6928.9|6
1604999480000|2020-11-10 09:11:20|6939.4|6929.4|6941.4|6931.4|6941.4|6931.4|6939.1|6929.1|5
1604999490000|2020-11-10 09:11:30|6941.1|6931.1|6939.6|6929.6|6941.1|6931.1|6939.6|6929.6|5
1604999500000|2020-11-10 09:11:40|6939.8|6929.8|6939.4|6929.4|6939.9|6929.9|6939.4|6929.4|4
1604999510000|2020-11-10 09:11:50|6939.6|6929.6|6941.6|6931.6|6941.6|6931.6|6939.5|6929.5|10
1604999520000|2020-11-10 09:12:00|6942.1|6932.1|6942.8|6932.8|6943|6933|6942|6932|12
1604999530000|2020-11-10 09:12:10|6943|6933|6942.5|6932.5|6943|6933|6942.1|6932.1|5
1604999540000|2020-11-10 09:12:20|6942.8|6932.8|6942.5|6932.5|6942.8|6932.8|6942.5|6932.5|4
1604999550000|2020-11-10 09:12:30|6942.1|6932.1|6940.9|6930.9|6942.1|6932.1|6940.9|6930.9|8
1604999560000|2020-11-10 09:12:40|6941.1|6931.1|6941.1|6931.1|6942|6932|6941.1|6931.1|11
1604999570000|2020-11-10 09:12:50|6940.9|6930.9|6941.1|6931.1|6941.6|6931.6|6940.9|6930.9|11
1604999580000|2020-11-10 09:13:00|6941.4|6931.4|6942.4|6932.4|6942.5|6932.5|6941.4|6931.4|6
1604999590000|2020-11-10 09:13:10|6938.3|6928.3|6939.4|6929.4|6939.4|6929.4|6938.3|6928.3|5
1604999600000|2020-11-10 09:13:20|6938.8|6928.8|6937.3|6927.3|6938.8|6928.8|6937.3|6927.3|7
1604999610000|2020-11-10 09:13:30|6937.9|6927.9|6937.1|6927.1|6937.9|6927.9|6936.8|6926.8|4
1604999620000|2020-11-10 09:13:40|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.6|6926.6|3
1604999630000|2020-11-10 09:13:50|6937|6927|6937.1|6927.1|6937.1|6927.1|6937|6927|2
1604999640000|2020-11-10 09:14:00|6937.4|6927.4|6937|6927|6938.1|6928.1|6937|6927|11
1604999650000|2020-11-10 09:14:10|6936.9|6926.9|6936.6|6926.6|6936.9|6926.9|6936.6|6926.6|4
1604999660000|2020-11-10 09:14:20|6936.8|6926.8|6936.5|6926.5|6937|6927|6936.5|6926.5|4
1604999670000|2020-11-10 09:14:30|6936.8|6926.8|6934.5|6924.5|6937.8|6927.8|6934.5|6924.5|11
1604999680000|2020-11-10 09:14:40|6934.8|6924.8|6934.4|6924.4|6934.8|6924.8|6933.6|6923.6|6
1604999690000|2020-11-10 09:14:50|6934.6|6924.6|6933.8|6923.8|6935.9|6925.9|6933.8|6923.8|9
1604999700000|2020-11-10 09:15:00|6933.9|6923.9|6936.9|6926.9|6936.9|6926.9|6933.9|6923.9|8
1604999710000|2020-11-10 09:15:10|6936.8|6926.8|6932.8|6922.8|6936.8|6926.8|6932.8|6922.8|8
1604999720000|2020-11-10 09:15:20|6932.5|6922.5|6934.1|6924.1|6934.1|6924.1|6932.4|6922.4|8
1604999730000|2020-11-10 09:15:30|6934.4|6924.4|6934.9|6924.9|6935.4|6925.4|6934.3|6924.3|9
1604999740000|2020-11-10 09:15:40|6935|6925|6938.4|6928.4|6938.4|6928.4|6935|6925|10
1604999750000|2020-11-10 09:15:50|6938.3|6928.3|6938.4|6928.4|6938.4|6928.4|6938.3|6928.3|2
1604999760000|2020-11-10 09:16:00|6938.6|6928.6|6939.6|6929.6|6940.1|6930.1|6938.1|6928.1|7
1604999770000|2020-11-10 09:16:10|6938.8|6928.8|6937.4|6927.4|6938.8|6928.8|6936.9|6926.9|11
1604999780000|2020-11-10 09:16:20|6937.5|6927.5|6939.4|6929.4|6939.4|6929.4|6937.5|6927.5|7
1604999790000|2020-11-10 09:16:30|6939|6929|6938.6|6928.6|6939|6929|6938.4|6928.4|6
1604999800000|2020-11-10 09:16:40|6938.9|6928.9|6940.4|6930.4|6940.4|6930.4|6938.9|6928.9|7
1604999810000|2020-11-10 09:16:50|6940.6|6930.6|6940.8|6930.8|6940.8|6930.8|6940.6|6930.6|2
1604999820000|2020-11-10 09:17:00|6941|6931|6940.5|6930.5|6941.1|6931.1|6940.5|6930.5|5
1604999830000|2020-11-10 09:17:10|6940.3|6930.3|6940.4|6930.4|6940.6|6930.6|6939.3|6929.3|6
1604999840000|2020-11-10 09:17:20|6940.1|6930.1|6939.9|6929.9|6940.4|6930.4|6939.5|6929.5|9
1604999850000|2020-11-10 09:17:30|6940.1|6930.1|6941.5|6931.5|6941.9|6931.9|6940.1|6930.1|7
1604999860000|2020-11-10 09:17:40|6941.4|6931.4|6943.1|6933.1|6943.9|6933.9|6940.9|6930.9|13
1604999870000|2020-11-10 09:17:50|6943.4|6933.4|6943.4|6933.4|6943.4|6933.4|6943.4|6933.4|1
1604999880000|2020-11-10 09:18:00|6943.6|6933.6|6943.3|6933.3|6943.6|6933.6|6943.3|6933.3|3
1604999890000|2020-11-10 09:18:10|6943.4|6933.4|6945.4|6935.4|6945.4|6935.4|6943.4|6933.4|7
1604999900000|2020-11-10 09:18:20|6945.6|6935.6|6944.6|6934.6|6947.1|6937.1|6944.6|6934.6|8
1604999910000|2020-11-10 09:18:30|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1604999940000|2020-11-10 09:19:00|6945.1|6935.1|6947.4|6937.4|6947.4|6937.4|6945.1|6935.1|13
1604999950000|2020-11-10 09:19:10|6947.1|6937.1|6947.9|6937.9|6947.9|6937.9|6946.9|6936.9|9
1604999960000|2020-11-10 09:19:20|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|1
1604999970000|2020-11-10 09:19:30|6947.1|6937.1|6947.9|6937.9|6947.9|6937.9|6947.1|6937.1|3
1604999980000|2020-11-10 09:19:40|6947.6|6937.6|6947|6937|6947.6|6937.6|6947|6937|3
1604999990000|2020-11-10 09:19:50|6946.8|6936.8|6944.8|6934.8|6946.8|6936.8|6944.8|6934.8|6
1605000000000|2020-11-10 09:20:00|6944.6|6934.6|6945.6|6935.6|6945.6|6935.6|6944.6|6934.6|5
1605000010000|2020-11-10 09:20:10|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6944.8|6934.8|7
1605000020000|2020-11-10 09:20:20|6945.6|6935.6|6944.6|6934.6|6945.6|6935.6|6944.6|6934.6|8
1605000030000|2020-11-10 09:20:30|6944.5|6934.5|6943.4|6933.4|6944.5|6934.5|6943.4|6933.4|3
1605000040000|2020-11-10 09:20:40|6943.5|6933.5|6943.4|6933.4|6943.6|6933.6|6943.4|6933.4|3
1605000050000|2020-11-10 09:20:50|6943.3|6933.3|6942.9|6932.9|6943.3|6933.3|6942.6|6932.6|6
1605000060000|2020-11-10 09:21:00|6943|6933|6943.1|6933.1|6943.1|6933.1|6943|6933|2
1605000070000|2020-11-10 09:21:10|6942.9|6932.9|6943.1|6933.1|6943.1|6933.1|6942.9|6932.9|3
1605000080000|2020-11-10 09:21:20|6943.6|6933.6|6943.1|6933.1|6943.6|6933.6|6942.9|6932.9|6
1605000090000|2020-11-10 09:21:30|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|1
1605000100000|2020-11-10 09:21:40|6943|6933|6941.6|6931.6|6943|6933|6941.5|6931.5|8
1605000110000|2020-11-10 09:21:50|6941.4|6931.4|6941.1|6931.1|6941.4|6931.4|6941.1|6931.1|2
1605000120000|2020-11-10 09:22:00|6941|6931|6941.5|6931.5|6941.6|6931.6|6940.9|6930.9|8
1605000130000|2020-11-10 09:22:10|6941.6|6931.6|6941.5|6931.5|6941.6|6931.6|6941.5|6931.5|2
1605000140000|2020-11-10 09:22:20|6940.6|6930.6|6941.4|6931.4|6941.4|6931.4|6940.6|6930.6|4
1605000150000|2020-11-10 09:22:30|6941.6|6931.6|6941.4|6931.4|6942.3|6932.3|6941.4|6931.4|5
1605000160000|2020-11-10 09:22:40|6941.1|6931.1|6940.6|6930.6|6941.4|6931.4|6940.5|6930.5|5
1605000170000|2020-11-10 09:22:50|6940.9|6930.9|6940.5|6930.5|6940.9|6930.9|6940.5|6930.5|7
1605000180000|2020-11-10 09:23:00|6940.3|6930.3|6940.1|6930.1|6940.6|6930.6|6939.9|6929.9|7
1605000190000|2020-11-10 09:23:10|6939.9|6929.9|6940.1|6930.1|6940.1|6930.1|6939.8|6929.8|7
1605000200000|2020-11-10 09:23:20|6939.9|6929.9|6939.3|6929.3|6940.1|6930.1|6939.3|6929.3|9
1605000210000|2020-11-10 09:23:30|6939.6|6929.6|6939.9|6929.9|6939.9|6929.9|6939.6|6929.6|2
1605000220000|2020-11-10 09:23:40|6939.6|6929.6|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|2
1605000230000|2020-11-10 09:23:50|6938.8|6928.8|6937.9|6927.9|6938.8|6928.8|6937.6|6927.6|4
1605000240000|2020-11-10 09:24:00|6937.6|6927.6|6936.9|6926.9|6937.6|6927.6|6936.8|6926.8|3
1605000250000|2020-11-10 09:24:10|6937.4|6927.4|6938.9|6928.9|6938.9|6928.9|6937.4|6927.4|4
1605000260000|2020-11-10 09:24:20|6939.1|6929.1|6942.6|6932.6|6942.6|6932.6|6939.1|6929.1|7
1605000270000|2020-11-10 09:24:30|6942.4|6932.4|6943.4|6933.4|6943.4|6933.4|6941.9|6931.9|6
1605000280000|2020-11-10 09:24:40|6943.6|6933.6|6943.4|6933.4|6943.9|6933.9|6943.1|6933.1|6
1605000290000|2020-11-10 09:24:50|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|1
1605000300000|2020-11-10 09:25:00|6942.9|6932.9|6942.9|6932.9|6943.9|6933.9|6942.8|6932.8|10
1605000310000|2020-11-10 09:25:10|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|4
1605000320000|2020-11-10 09:25:20|6942.1|6932.1|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|9
1605000330000|2020-11-10 09:25:30|6942.1|6932.1|6941.9|6931.9|6942.1|6932.1|6941.3|6931.3|6
1605000340000|2020-11-10 09:25:40|6941.8|6931.8|6941.5|6931.5|6941.8|6931.8|6941.5|6931.5|2
1605000350000|2020-11-10 09:25:50|6941.6|6931.6|6942.5|6932.5|6942.9|6932.9|6941.6|6931.6|7
1605000360000|2020-11-10 09:26:00|6942.6|6932.6|6942.9|6932.9|6942.9|6932.9|6942.1|6932.1|8
1605000370000|2020-11-10 09:26:10|6943.1|6933.1|6943.6|6933.6|6943.6|6933.6|6943.1|6933.1|2
1605000380000|2020-11-10 09:26:20|6943.4|6933.4|6942.6|6932.6|6943.4|6933.4|6942.6|6932.6|3
1605000390000|2020-11-10 09:26:30|6942.5|6932.5|6942.9|6932.9|6942.9|6932.9|6941.6|6931.6|6
1605000400000|2020-11-10 09:26:40|6942.6|6932.6|6942.9|6932.9|6942.9|6932.9|6942.1|6932.1|4
1605000410000|2020-11-10 09:26:50|6943.1|6933.1|6942.4|6932.4|6943.1|6933.1|6942.4|6932.4|6
1605000420000|2020-11-10 09:27:00|6942.1|6932.1|6941.4|6931.4|6942.1|6932.1|6941.4|6931.4|5
1605000430000|2020-11-10 09:27:10|6941.6|6931.6|6942.4|6932.4|6942.9|6932.9|6941.6|6931.6|5
1605000440000|2020-11-10 09:27:20|6942.6|6932.6|6943.9|6933.9|6943.9|6933.9|6942.6|6932.6|13
1605000450000|2020-11-10 09:27:30|6943.6|6933.6|6945.1|6935.1|6945.4|6935.4|6943.4|6933.4|7
1605000460000|2020-11-10 09:27:40|6945|6935|6943.4|6933.4|6945|6935|6943.3|6933.3|7
1605000470000|2020-11-10 09:27:50|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|1
1605000480000|2020-11-10 09:28:00|6943.3|6933.3|6944.4|6934.4|6944.4|6934.4|6943.3|6933.3|4
1605000500000|2020-11-10 09:28:20|6944.6|6934.6|6945.4|6935.4|6945.4|6935.4|6944.4|6934.4|6
1605000510000|2020-11-10 09:28:30|6945.1|6935.1|6944.9|6934.9|6945.1|6935.1|6944.6|6934.6|5
1605000520000|2020-11-10 09:28:40|6945.1|6935.1|6944.9|6934.9|6945.1|6935.1|6944.6|6934.6|6
1605000530000|2020-11-10 09:28:50|6944.6|6934.6|6941.9|6931.9|6944.6|6934.6|6941.9|6931.9|6
1605000540000|2020-11-10 09:29:00|6942.1|6932.1|6942.6|6932.6|6942.6|6932.6|6942.1|6932.1|2
1605000550000|2020-11-10 09:29:10|6942.3|6932.3|6941.6|6931.6|6942.8|6932.8|6941.6|6931.6|14
1605000560000|2020-11-10 09:29:20|6941.9|6931.9|6941.1|6931.1|6941.9|6931.9|6941.1|6931.1|5
1605000570000|2020-11-10 09:29:30|6940.9|6930.9|6941.1|6931.1|6941.4|6931.4|6940.8|6930.8|6
1605000580000|2020-11-10 09:29:40|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|4
1605000590000|2020-11-10 09:29:50|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605000600000|2020-11-10 09:30:00|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|4
1605000610000|2020-11-10 09:30:10|6941.9|6931.9|6941.4|6931.4|6942.1|6932.1|6941.4|6931.4|7
1605000630000|2020-11-10 09:30:30|6941.5|6931.5|6938.9|6928.9|6941.5|6931.5|6938.4|6928.4|12
1605000640000|2020-11-10 09:30:40|6939.1|6929.1|6940.1|6930.1|6940.1|6930.1|6939.1|6929.1|3
1605000650000|2020-11-10 09:30:50|6939.9|6929.9|6940.4|6930.4|6940.4|6930.4|6939.9|6929.9|5
1605000660000|2020-11-10 09:31:00|6940.6|6930.6|6941.3|6931.3|6941.3|6931.3|6940.6|6930.6|3
1605000670000|2020-11-10 09:31:10|6941.6|6931.6|6942.4|6932.4|6942.8|6932.8|6941.6|6931.6|9
1605000680000|2020-11-10 09:31:20|6941.9|6931.9|6943.1|6933.1|6943.1|6933.1|6941.9|6931.9|7
1605000690000|2020-11-10 09:31:30|6942.9|6932.9|6942.3|6932.3|6942.9|6932.9|6942.3|6932.3|2
1605000700000|2020-11-10 09:31:40|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|1
1605000710000|2020-11-10 09:31:50|6942.4|6932.4|6940.8|6930.8|6942.9|6932.9|6940.8|6930.8|11
1605000720000|2020-11-10 09:32:00|6940.6|6930.6|6938.8|6928.8|6940.9|6930.9|6938.8|6928.8|6
1605000730000|2020-11-10 09:32:10|6938.6|6928.6|6937.9|6927.9|6938.6|6928.6|6937.6|6927.6|10
1605000740000|2020-11-10 09:32:20|6937.6|6927.6|6937.9|6927.9|6937.9|6927.9|6937.6|6927.6|2
1605000750000|2020-11-10 09:32:30|6937.6|6927.6|6936.6|6926.6|6937.6|6927.6|6935.9|6925.9|7
1605000760000|2020-11-10 09:32:40|6936.4|6926.4|6935.6|6925.6|6936.4|6926.4|6934.6|6924.6|7
1605000770000|2020-11-10 09:32:50|6935|6925|6934.8|6924.8|6935.9|6925.9|6933.8|6923.8|12
1605000780000|2020-11-10 09:33:00|6934.6|6924.6|6933.4|6923.4|6934.6|6924.6|6932.9|6922.9|8
1605000790000|2020-11-10 09:33:10|6933.1|6923.1|6932.6|6922.6|6933.4|6923.4|6932.6|6922.6|9
1605000800000|2020-11-10 09:33:20|6932.8|6922.8|6933.6|6923.6|6933.9|6923.9|6932.6|6922.6|8
1605000810000|2020-11-10 09:33:30|6933.1|6923.1|6931.9|6921.9|6933.1|6923.1|6931.4|6921.4|11
1605000820000|2020-11-10 09:33:40|6932.1|6922.1|6932.9|6922.9|6933.3|6923.3|6931.4|6921.4|15
1605000830000|2020-11-10 09:33:50|6933.1|6923.1|6932.9|6922.9|6933.6|6923.6|6932.9|6922.9|9
1605000840000|2020-11-10 09:34:00|6933.1|6923.1|6933.3|6923.3|6933.6|6923.6|6933.1|6923.1|4
1605000850000|2020-11-10 09:34:10|6933.5|6923.5|6934.6|6924.6|6934.8|6924.8|6933.5|6923.5|4
1605000860000|2020-11-10 09:34:20|6934.4|6924.4|6933.5|6923.5|6934.4|6924.4|6933.4|6923.4|10
1605000870000|2020-11-10 09:34:30|6933.3|6923.3|6933.3|6923.3|6933.6|6923.6|6933.3|6923.3|4
1605000880000|2020-11-10 09:34:40|6933.5|6923.5|6934.9|6924.9|6934.9|6924.9|6933.4|6923.4|6
1605000890000|2020-11-10 09:34:50|6934.6|6924.6|6934.1|6924.1|6934.6|6924.6|6933.9|6923.9|4
1605000900000|2020-11-10 09:35:00|6933.8|6923.8|6934|6924|6934.4|6924.4|6933.5|6923.5|8
1605000910000|2020-11-10 09:35:10|6933.9|6923.9|6934|6924|6934|6924|6933.4|6923.4|7
1605000920000|2020-11-10 09:35:20|6933.9|6923.9|6934|6924|6934|6924|6933.4|6923.4|7
1605000930000|2020-11-10 09:35:30|6934.1|6924.1|6934.8|6924.8|6935.9|6925.9|6934.1|6924.1|8
1605000950000|2020-11-10 09:35:50|6935|6925|6935|6925|6935.9|6925.9|6934.6|6924.6|4
1605000960000|2020-11-10 09:36:00|6934.8|6924.8|6934.8|6924.8|6934.9|6924.9|6933.8|6923.8|11
1605000970000|2020-11-10 09:36:10|6934.9|6924.9|6935.8|6925.8|6935.8|6925.8|6934.9|6924.9|3
1605000980000|2020-11-10 09:36:20|6935.6|6925.6|6934.6|6924.6|6935.6|6925.6|6934.6|6924.6|3
1605000990000|2020-11-10 09:36:30|6934.5|6924.5|6935.3|6925.3|6935.9|6925.9|6933.9|6923.9|13
1605001000000|2020-11-10 09:36:40|6935.5|6925.5|6934.6|6924.6|6935.5|6925.5|6934.6|6924.6|7
1605001010000|2020-11-10 09:36:50|6934.4|6924.4|6933.6|6923.6|6934.4|6924.4|6933.6|6923.6|2
1605001020000|2020-11-10 09:37:00|6933.9|6923.9|6934.8|6924.8|6934.8|6924.8|6933.9|6923.9|3
1605001030000|2020-11-10 09:37:10|6935|6925|6934.8|6924.8|6935|6925|6934.8|6924.8|2
1605001040000|2020-11-10 09:37:20|6934.4|6924.4|6934.5|6924.5|6934.5|6924.5|6934.4|6924.4|2
1605001050000|2020-11-10 09:37:30|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|1
1605001060000|2020-11-10 09:37:40|6934.5|6924.5|6936.5|6926.5|6936.5|6926.5|6934.5|6924.5|5
1605001070000|2020-11-10 09:37:50|6936.3|6926.3|6935.8|6925.8|6936.9|6926.9|6935.8|6925.8|7
1605001090000|2020-11-10 09:38:10|6935.5|6925.5|6935.9|6925.9|6935.9|6925.9|6935.5|6925.5|6
1605001100000|2020-11-10 09:38:20|6935.6|6925.6|6935.9|6925.9|6935.9|6925.9|6935.3|6925.3|6
1605001110000|2020-11-10 09:38:30|6935.6|6925.6|6935|6925|6935.6|6925.6|6934.8|6924.8|4
1605001120000|2020-11-10 09:38:40|6935.3|6925.3|6935.5|6925.5|6935.6|6925.6|6935.1|6925.1|7
1605001130000|2020-11-10 09:38:50|6935.4|6925.4|6936.9|6926.9|6936.9|6926.9|6935.4|6925.4|4
1605001150000|2020-11-10 09:39:10|6937.1|6927.1|6937|6927|6937.9|6927.9|6936.8|6926.8|6
1605001160000|2020-11-10 09:39:20|6937.1|6927.1|6938|6928|6938.4|6928.4|6936.6|6926.6|9
1605001180000|2020-11-10 09:39:40|6938.1|6928.1|6938.9|6928.9|6938.9|6928.9|6938.1|6928.1|3
1605001190000|2020-11-10 09:39:50|6938.6|6928.6|6939.9|6929.9|6939.9|6929.9|6938.6|6928.6|11
1605001200000|2020-11-10 09:40:00|6939.8|6929.8|6939.9|6929.9|6940.5|6930.5|6939.8|6929.8|4
1605001210000|2020-11-10 09:40:10|6940.1|6930.1|6940.5|6930.5|6941.1|6931.1|6939.9|6929.9|9
1605001220000|2020-11-10 09:40:20|6940.8|6930.8|6940.8|6930.8|6941.1|6931.1|6940.8|6930.8|3
1605001230000|2020-11-10 09:40:30|6940|6930|6940.5|6930.5|6940.5|6930.5|6940|6930|3
1605001240000|2020-11-10 09:40:40|6940.8|6930.8|6941.1|6931.1|6941.1|6931.1|6940.8|6930.8|3
1605001250000|2020-11-10 09:40:50|6941.4|6931.4|6942.9|6932.9|6942.9|6932.9|6941.4|6931.4|4
1605001260000|2020-11-10 09:41:00|6942.6|6932.6|6942.5|6932.5|6942.6|6932.6|6942.1|6932.1|7
1605001270000|2020-11-10 09:41:10|6942.3|6932.3|6941.5|6931.5|6942.3|6932.3|6940.6|6930.6|12
1605001280000|2020-11-10 09:41:20|6941.4|6931.4|6941.5|6931.5|6941.5|6931.5|6940.6|6930.6|3
1605001290000|2020-11-10 09:41:30|6941.4|6931.4|6940.8|6930.8|6941.4|6931.4|6939.9|6929.9|13
1605001300000|2020-11-10 09:41:40|6940.9|6930.9|6940|6930|6941.5|6931.5|6940|6930|11
1605001310000|2020-11-10 09:41:50|6940.3|6930.3|6939.6|6929.6|6940.3|6930.3|6939.1|6929.1|7
1605001320000|2020-11-10 09:42:00|6939.4|6929.4|6939.3|6929.3|6939.4|6929.4|6938.6|6928.6|8
1605001330000|2020-11-10 09:42:10|6939.5|6929.5|6937.9|6927.9|6939.5|6929.5|6937.8|6927.8|11
1605001340000|2020-11-10 09:42:20|6938.1|6928.1|6937.8|6927.8|6939.1|6929.1|6937.4|6927.4|12
1605001350000|2020-11-10 09:42:30|6938|6928|6937.8|6927.8|6938.5|6928.5|6937.6|6927.6|11
1605001360000|2020-11-10 09:42:40|6938|6928|6937.5|6927.5|6938|6928|6937.1|6927.1|5
1605001370000|2020-11-10 09:42:50|6937.8|6927.8|6935.8|6925.8|6937.8|6927.8|6935.5|6925.5|6
1605001380000|2020-11-10 09:43:00|6935.5|6925.5|6933.4|6923.4|6935.5|6925.5|6933.4|6923.4|6
1605001390000|2020-11-10 09:43:10|6933.6|6923.6|6933.5|6923.5|6933.6|6923.6|6933.5|6923.5|2
1605001400000|2020-11-10 09:43:20|6933.3|6923.3|6931.1|6921.1|6933.3|6923.3|6931.1|6921.1|10
1605001410000|2020-11-10 09:43:30|6931.6|6921.6|6931.1|6921.1|6931.9|6921.9|6930.9|6920.9|11
1605001420000|2020-11-10 09:43:40|6930.9|6920.9|6929.4|6919.4|6930.9|6920.9|6929.4|6919.4|10
1605001430000|2020-11-10 09:43:50|6929.1|6919.1|6928.4|6918.4|6929.4|6919.4|6928.4|6918.4|6
1605001440000|2020-11-10 09:44:00|6928.1|6918.1|6929.4|6919.4|6929.6|6919.6|6928.1|6918.1|9
1605001450000|2020-11-10 09:44:10|6929.1|6919.1|6929.9|6919.9|6929.9|6919.9|6928.6|6918.6|13
1605001460000|2020-11-10 09:44:20|6930.1|6920.1|6931.5|6921.5|6932.5|6922.5|6930.1|6920.1|12
1605001470000|2020-11-10 09:44:30|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6930.8|6920.8|5
1605001480000|2020-11-10 09:44:40|6931.1|6921.1|6931.4|6921.4|6931.4|6921.4|6930.9|6920.9|4
1605001490000|2020-11-10 09:44:50|6931.6|6921.6|6931.1|6921.1|6931.6|6921.6|6931.1|6921.1|5
1605001500000|2020-11-10 09:45:00|6930.8|6920.8|6931|6921|6932.4|6922.4|6930.8|6920.8|10
1605001510000|2020-11-10 09:45:10|6931.3|6921.3|6931.6|6921.6|6931.6|6921.6|6931.3|6921.3|3
1605001520000|2020-11-10 09:45:20|6931.9|6921.9|6932.3|6922.3|6932.3|6922.3|6931.9|6921.9|3
1605001530000|2020-11-10 09:45:30|6932.5|6922.5|6933.9|6923.9|6933.9|6923.9|6932.5|6922.5|9
1605001540000|2020-11-10 09:45:40|6934.1|6924.1|6934.1|6924.1|6934.1|6924.1|6933.4|6923.4|11
1605001550000|2020-11-10 09:45:50|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6934.4|6924.4|4
1605001560000|2020-11-10 09:46:00|6934.9|6924.9|6934.8|6924.8|6936.6|6926.6|6934.8|6924.8|11
1605001570000|2020-11-10 09:46:10|6934.5|6924.5|6934.5|6924.5|6934.8|6924.8|6934.5|6924.5|4
1605001580000|2020-11-10 09:46:20|6934.6|6924.6|6934.5|6924.5|6935.4|6925.4|6934.5|6924.5|10
1605001590000|2020-11-10 09:46:30|6934.8|6924.8|6936.9|6926.9|6936.9|6926.9|6934.6|6924.6|9
1605001600000|2020-11-10 09:46:40|6936.8|6926.8|6935.9|6925.9|6937.1|6927.1|6935.5|6925.5|10
1605001610000|2020-11-10 09:46:50|6935.8|6925.8|6934.9|6924.9|6935.8|6925.8|6934.4|6924.4|9
1605001620000|2020-11-10 09:47:00|6934.8|6924.8|6932.9|6922.9|6934.8|6924.8|6932|6922|13
1605001630000|2020-11-10 09:47:10|6932.6|6922.6|6931.5|6921.5|6932.6|6922.6|6931.4|6921.4|13
1605001640000|2020-11-10 09:47:20|6931.8|6921.8|6934.3|6924.3|6934.5|6924.5|6931.5|6921.5|15
1605001650000|2020-11-10 09:47:30|6934.5|6924.5|6934.6|6924.6|6934.8|6924.8|6933.6|6923.6|7
1605001660000|2020-11-10 09:47:40|6934.9|6924.9|6935.5|6925.5|6935.8|6925.8|6934.5|6924.5|6
1605001670000|2020-11-10 09:47:50|6935.6|6925.6|6935.8|6925.8|6936.5|6926.5|6935.4|6925.4|11
1605001680000|2020-11-10 09:48:00|6936|6926|6936.4|6926.4|6936.8|6926.8|6935.9|6925.9|9
1605001690000|2020-11-10 09:48:10|6936.1|6926.1|6936.9|6926.9|6937|6927|6935.8|6925.8|7
1605001700000|2020-11-10 09:48:20|6937.1|6927.1|6937.9|6927.9|6937.9|6927.9|6936.9|6926.9|7
1605001710000|2020-11-10 09:48:30|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6937.4|6927.4|7
1605001720000|2020-11-10 09:48:40|6938.3|6928.3|6937.8|6927.8|6938.9|6928.9|6936.9|6926.9|15
1605001730000|2020-11-10 09:48:50|6937.6|6927.6|6936.8|6926.8|6937.6|6927.6|6936.8|6926.8|5
1605001740000|2020-11-10 09:49:00|6936.6|6926.6|6935.9|6925.9|6936.6|6926.6|6935|6925|12
1605001750000|2020-11-10 09:49:10|6935.6|6925.6|6934.6|6924.6|6936.1|6926.1|6934.6|6924.6|11
1605001760000|2020-11-10 09:49:20|6933.6|6923.6|6935.9|6925.9|6935.9|6925.9|6933.6|6923.6|12
1605001770000|2020-11-10 09:49:30|6936.1|6926.1|6934.8|6924.8|6936.4|6926.4|6934.6|6924.6|10
1605001780000|2020-11-10 09:49:40|6935|6925|6935.8|6925.8|6936.1|6926.1|6933.1|6923.1|11
1605001790000|2020-11-10 09:49:50|6935.5|6925.5|6934.4|6924.4|6935.5|6925.5|6933.8|6923.8|7
1605001800000|2020-11-10 09:50:00|6934.1|6924.1|6934.9|6924.9|6934.9|6924.9|6933.4|6923.4|11
1605001810000|2020-11-10 09:50:10|6935.1|6925.1|6934.1|6924.1|6935.1|6925.1|6934.1|6924.1|9
1605001820000|2020-11-10 09:50:20|6934.3|6924.3|6932.6|6922.6|6934.3|6924.3|6932.4|6922.4|12
1605001830000|2020-11-10 09:50:30|6932.9|6922.9|6931.1|6921.1|6932.9|6922.9|6931.1|6921.1|6
1605001840000|2020-11-10 09:50:40|6930.9|6920.9|6928.5|6918.5|6930.9|6920.9|6928.5|6918.5|8
1605001850000|2020-11-10 09:50:50|6928.4|6918.4|6928.8|6918.8|6929.1|6919.1|6928.4|6918.4|5
1605001860000|2020-11-10 09:51:00|6928.6|6918.6|6927|6917|6928.6|6918.6|6926.8|6916.8|5
1605001870000|2020-11-10 09:51:10|6926.8|6916.8|6927.5|6917.5|6927.5|6917.5|6926.8|6916.8|9
1605001880000|2020-11-10 09:51:20|6927.8|6917.8|6927.9|6917.9|6928.1|6918.1|6926.9|6916.9|13
1605001890000|2020-11-10 09:51:30|6928.1|6918.1|6929.9|6919.9|6929.9|6919.9|6927.9|6917.9|11
1605001900000|2020-11-10 09:51:40|6930.1|6920.1|6929.9|6919.9|6930.5|6920.5|6929.8|6919.8|9
1605001910000|2020-11-10 09:51:50|6930.1|6920.1|6931.5|6921.5|6932.3|6922.3|6930.1|6920.1|14
1605001920000|2020-11-10 09:52:00|6931.4|6921.4|6930.5|6920.5|6931.6|6921.6|6930.5|6920.5|6
1605001930000|2020-11-10 09:52:10|6930.4|6920.4|6929.4|6919.4|6930.4|6920.4|6928.8|6918.8|11
1605001940000|2020-11-10 09:52:20|6929.6|6919.6|6929.4|6919.4|6929.6|6919.6|6929.4|6919.4|6
1605001950000|2020-11-10 09:52:30|6929.3|6919.3|6930|6920|6930.5|6920.5|6928.8|6918.8|12
1605001960000|2020-11-10 09:52:40|6929.9|6919.9|6929.1|6919.1|6929.9|6919.9|6928.4|6918.4|9
1605001970000|2020-11-10 09:52:50|6929.3|6919.3|6928.1|6918.1|6929.5|6919.5|6928.1|6918.1|8
1605001980000|2020-11-10 09:53:00|6927.9|6917.9|6926.6|6916.6|6927.9|6917.9|6926.6|6916.6|9
1605001990000|2020-11-10 09:53:10|6926.3|6916.3|6927|6917|6927.1|6917.1|6925.8|6915.8|8
1605002000000|2020-11-10 09:53:20|6926.9|6916.9|6925.4|6915.4|6926.9|6916.9|6925.1|6915.1|9
1605002010000|2020-11-10 09:53:30|6925.8|6915.8|6926.8|6916.8|6926.8|6916.8|6925.6|6915.6|11
1605002020000|2020-11-10 09:53:40|6926.9|6916.9|6925.8|6915.8|6926.9|6916.9|6925.8|6915.8|9
1605002030000|2020-11-10 09:53:50|6926|6916|6926.8|6916.8|6926.8|6916.8|6925|6915|16
1605002040000|2020-11-10 09:54:00|6926.6|6916.6|6925.3|6915.3|6926.6|6916.6|6925.3|6915.3|9
1605002050000|2020-11-10 09:54:10|6925.5|6915.5|6926.1|6916.1|6926.1|6916.1|6925.4|6915.4|7
1605002060000|2020-11-10 09:54:20|6926.8|6916.8|6926.4|6916.4|6928.1|6918.1|6925.8|6915.8|16
1605002070000|2020-11-10 09:54:30|6926.5|6916.5|6926.6|6916.6|6927|6917|6926.5|6916.5|4
1605002080000|2020-11-10 09:54:40|6926.4|6916.4|6925.1|6915.1|6926.4|6916.4|6924.3|6914.3|10
1605002090000|2020-11-10 09:54:50|6925.8|6915.8|6924.5|6914.5|6925.8|6915.8|6924.3|6914.3|11
1605002100000|2020-11-10 09:55:00|6924.6|6914.6|6926.3|6916.3|6926.3|6916.3|6924.6|6914.6|6
1605002110000|2020-11-10 09:55:10|6926.4|6916.4|6926.6|6916.6|6927.5|6917.5|6926.4|6916.4|12
1605002120000|2020-11-10 09:55:20|6926.5|6916.5|6925.5|6915.5|6926.5|6916.5|6924.6|6914.6|12
1605002130000|2020-11-10 09:55:30|6925.1|6915.1|6925.5|6915.5|6925.5|6915.5|6925.1|6915.1|2
1605002150000|2020-11-10 09:55:50|6925.3|6915.3|6924.9|6914.9|6925.5|6915.5|6924.9|6914.9|4
1605002160000|2020-11-10 09:56:00|6925|6915|6926.4|6916.4|6926.4|6916.4|6925|6915|7
1605002170000|2020-11-10 09:56:10|6926.1|6916.1|6927.6|6917.6|6927.6|6917.6|6926.1|6916.1|9
1605002180000|2020-11-10 09:56:20|6927.3|6917.3|6927.1|6917.1|6927.6|6917.6|6926.8|6916.8|10
1605002190000|2020-11-10 09:56:30|6927.4|6917.4|6928.6|6918.6|6928.9|6918.9|6927.4|6917.4|5
1605002200000|2020-11-10 09:56:40|6928.8|6918.8|6928.1|6918.1|6928.8|6918.8|6927.8|6917.8|8
1605002210000|2020-11-10 09:56:50|6927.6|6917.6|6926.8|6916.8|6927.6|6917.6|6926.8|6916.8|6
1605002220000|2020-11-10 09:57:00|6927|6917|6927.4|6917.4|6927.8|6917.8|6926.6|6916.6|9
1605002230000|2020-11-10 09:57:10|6927.6|6917.6|6926.6|6916.6|6928.8|6918.8|6926.6|6916.6|8
1605002240000|2020-11-10 09:57:20|6926.5|6916.5|6925.6|6915.6|6926.6|6916.6|6925.6|6915.6|7
1605002250000|2020-11-10 09:57:30|6925.9|6915.9|6925.5|6915.5|6925.9|6915.9|6925.5|6915.5|3
1605002260000|2020-11-10 09:57:40|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6924.5|6914.5|8
1605002270000|2020-11-10 09:57:50|6925|6915|6925.5|6915.5|6925.5|6915.5|6924.8|6914.8|6
1605002280000|2020-11-10 09:58:00|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|1
1605002290000|2020-11-10 09:58:10|6926.5|6916.5|6926.8|6916.8|6926.8|6916.8|6925.9|6915.9|5
1605002300000|2020-11-10 09:58:20|6927.5|6917.5|6926.8|6916.8|6927.6|6917.6|6926.8|6916.8|5
1605002310000|2020-11-10 09:58:30|6927|6917|6928.8|6918.8|6928.8|6918.8|6927|6917|4
1605002320000|2020-11-10 09:58:40|6928.5|6918.5|6928.4|6918.4|6929|6919|6928|6918|9
1605002330000|2020-11-10 09:58:50|6928.1|6918.1|6927.1|6917.1|6928.1|6918.1|6927.1|6917.1|9
1605002340000|2020-11-10 09:59:00|6926.8|6916.8|6927.8|6917.8|6927.8|6917.8|6926.8|6916.8|4
1605002350000|2020-11-10 09:59:10|6927.5|6917.5|6926.8|6916.8|6927.9|6917.9|6926.8|6916.8|8
1605002360000|2020-11-10 09:59:20|6926.6|6916.6|6926.3|6916.3|6926.9|6916.9|6926.3|6916.3|5
1605002370000|2020-11-10 09:59:30|6926.4|6916.4|6926.3|6916.3|6926.9|6916.9|6926.3|6916.3|4
1605002380000|2020-11-10 09:59:40|6926.5|6916.5|6927.8|6917.8|6928.5|6918.5|6926.3|6916.3|9
1605002390000|2020-11-10 09:59:50|6927.5|6917.5|6926.5|6916.5|6927.5|6917.5|6926.5|6916.5|2
1605002400000|2020-11-10 10:00:00|6927.1|6917.1|6927.4|6917.4|6928.9|6918.9|6927.1|6917.1|8
1605002410000|2020-11-10 10:00:10|6926.4|6916.4|6926.4|6916.4|6926.5|6916.5|6926.1|6916.1|4
1605002420000|2020-11-10 10:00:20|6926.6|6916.6|6927.5|6917.5|6927.5|6917.5|6926.5|6916.5|5
1605002430000|2020-11-10 10:00:30|6927.8|6917.8|6927.5|6917.5|6927.8|6917.8|6927.5|6917.5|3
1605002440000|2020-11-10 10:00:40|6927.3|6917.3|6927.5|6917.5|6927.5|6917.5|6926.5|6916.5|9
1605002450000|2020-11-10 10:00:50|6927.6|6917.6|6928.4|6918.4|6928.5|6918.5|6927.6|6917.6|8
1605002460000|2020-11-10 10:01:00|6928|6918|6928.4|6918.4|6928.6|6918.6|6928|6918|6
1605002470000|2020-11-10 10:01:10|6928.1|6918.1|6928.5|6918.5|6928.5|6918.5|6927.8|6917.8|4
1605002480000|2020-11-10 10:01:20|6928.8|6918.8|6929.3|6919.3|6929.6|6919.6|6928.8|6918.8|4
1605002490000|2020-11-10 10:01:30|6929.4|6919.4|6931.1|6921.1|6931.1|6921.1|6929.4|6919.4|5
1605002500000|2020-11-10 10:01:40|6931.4|6921.4|6930.9|6920.9|6931.4|6921.4|6930.4|6920.4|11
1605002510000|2020-11-10 10:01:50|6931.1|6921.1|6930.4|6920.4|6931.1|6921.1|6930.4|6920.4|7
1605002520000|2020-11-10 10:02:00|6930.6|6920.6|6929.1|6919.1|6930.6|6920.6|6929.1|6919.1|6
1605002530000|2020-11-10 10:02:10|6929.3|6919.3|6929.5|6919.5|6929.5|6919.5|6929.3|6919.3|2
1605002540000|2020-11-10 10:02:20|6929.1|6919.1|6928.4|6918.4|6929.1|6919.1|6928.4|6918.4|4
1605002550000|2020-11-10 10:02:30|6928.1|6918.1|6928.9|6918.9|6929.1|6919.1|6928.1|6918.1|10
1605002560000|2020-11-10 10:02:40|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.1|6918.1|5
1605002570000|2020-11-10 10:02:50|6928.5|6918.5|6926.5|6916.5|6928.5|6918.5|6926.3|6916.3|7
1605002580000|2020-11-10 10:03:00|6927|6917|6926.5|6916.5|6927|6917|6926.4|6916.4|3
1605002590000|2020-11-10 10:03:10|6926.3|6916.3|6926.5|6916.5|6927.1|6917.1|6926.1|6916.1|9
1605002600000|2020-11-10 10:03:20|6926.3|6916.3|6925.4|6915.4|6926.3|6916.3|6925.4|6915.4|3
1605002610000|2020-11-10 10:03:30|6925.3|6915.3|6924.9|6914.9|6925.3|6915.3|6924.6|6914.6|6
1605002620000|2020-11-10 10:03:40|6924.6|6914.6|6925.1|6915.1|6925.1|6915.1|6924.6|6914.6|5
1605002630000|2020-11-10 10:03:50|6924.6|6914.6|6924.6|6914.6|6925.4|6915.4|6924.4|6914.4|8
1605002640000|2020-11-10 10:04:00|6924.9|6914.9|6926.4|6916.4|6926.6|6916.6|6924.9|6914.9|9
1605002650000|2020-11-10 10:04:10|6926.6|6916.6|6927|6917|6927.6|6917.6|6926.6|6916.6|10
1605002660000|2020-11-10 10:04:20|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|6925.6|6915.6|8
1605002670000|2020-11-10 10:04:30|6926.4|6916.4|6926.1|6916.1|6927|6917|6926.1|6916.1|6
1605002680000|2020-11-10 10:04:40|6926|6916|6924.4|6914.4|6926|6916|6924.4|6914.4|8
1605002690000|2020-11-10 10:04:50|6924.9|6914.9|6924.3|6914.3|6924.9|6914.9|6924|6914|8
1605002700000|2020-11-10 10:05:00|6924.1|6914.1|6924|6914|6924.3|6914.3|6924|6914|3
1605002710000|2020-11-10 10:05:10|6924.1|6914.1|6921.6|6911.6|6924.1|6914.1|6921.1|6911.1|13
1605002720000|2020-11-10 10:05:20|6921.4|6911.4|6921.9|6911.9|6921.9|6911.9|6920|6910|16
1605002730000|2020-11-10 10:05:30|6921.6|6911.6|6921.1|6911.1|6921.6|6911.6|6920.8|6910.8|6
1605002740000|2020-11-10 10:05:40|6921.3|6911.3|6920.9|6910.9|6921.5|6911.5|6920.5|6910.5|12
1605002750000|2020-11-10 10:05:50|6921|6911|6921.4|6911.4|6922.1|6912.1|6920.4|6910.4|9
1605002760000|2020-11-10 10:06:00|6921.6|6911.6|6920.4|6910.4|6921.6|6911.6|6920.4|6910.4|5
1605002770000|2020-11-10 10:06:10|6920.1|6910.1|6920.4|6910.4|6920.4|6910.4|6919.5|6909.5|10
1605002780000|2020-11-10 10:06:20|6920.1|6910.1|6920.4|6910.4|6920.8|6910.8|6920|6910|7
1605002790000|2020-11-10 10:06:30|6920.8|6910.8|6920.8|6910.8|6921.6|6911.6|6920.4|6910.4|8
1605002800000|2020-11-10 10:06:40|6921.4|6911.4|6919.6|6909.6|6921.6|6911.6|6919.6|6909.6|11
1605002810000|2020-11-10 10:06:50|6919.5|6909.5|6920.1|6910.1|6920.4|6910.4|6919.5|6909.5|11
1605002820000|2020-11-10 10:07:00|6919.9|6909.9|6919|6909|6919.9|6909.9|6919|6909|8
1605002830000|2020-11-10 10:07:10|6918.9|6908.9|6918.1|6908.1|6919|6909|6917.5|6907.5|10
1605002840000|2020-11-10 10:07:20|6918.4|6908.4|6917.8|6907.8|6919.4|6909.4|6917.8|6907.8|12
1605002850000|2020-11-10 10:07:30|6917.5|6907.5|6917.5|6907.5|6917.5|6907.5|6917.4|6907.4|3
1605002860000|2020-11-10 10:07:40|6917.8|6907.8|6917.5|6907.5|6918|6908|6917.5|6907.5|6
1605002870000|2020-11-10 10:07:50|6917.8|6907.8|6918.4|6908.4|6918.4|6908.4|6917.8|6907.8|4
1605002880000|2020-11-10 10:08:00|6918.6|6908.6|6918|6908|6918.6|6908.6|6917.9|6907.9|9
1605002890000|2020-11-10 10:08:10|6918.1|6908.1|6918.4|6908.4|6919.3|6909.3|6918.1|6908.1|6
1605002900000|2020-11-10 10:08:20|6918.5|6908.5|6919.4|6909.4|6919.4|6909.4|6918.3|6908.3|9
1605002910000|2020-11-10 10:08:30|6920.3|6910.3|6921.3|6911.3|6921.3|6911.3|6919.4|6909.4|14
1605002920000|2020-11-10 10:08:40|6921.1|6911.1|6920.1|6910.1|6921.6|6911.6|6920.1|6910.1|11
1605002930000|2020-11-10 10:08:50|6919.9|6909.9|6919.3|6909.3|6920.3|6910.3|6919.3|6909.3|6
1605002940000|2020-11-10 10:09:00|6919.5|6909.5|6918.8|6908.8|6919.5|6909.5|6918.4|6908.4|6
1605002950000|2020-11-10 10:09:10|6918.9|6908.9|6919.8|6909.8|6919.9|6909.9|6918.9|6908.9|7
1605002960000|2020-11-10 10:09:20|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|2
1605002970000|2020-11-10 10:09:30|6919.3|6909.3|6918.3|6908.3|6919.3|6909.3|6917.8|6907.8|10
1605002980000|2020-11-10 10:09:40|6918.5|6908.5|6918.8|6908.8|6919|6909|6918.4|6908.4|13
1605002990000|2020-11-10 10:09:50|6919|6909|6918.4|6908.4|6919|6909|6917.6|6907.6|9
1605003000000|2020-11-10 10:10:00|6917.4|6907.4|6918.4|6908.4|6918.6|6908.6|6917.3|6907.3|11
1605003010000|2020-11-10 10:10:10|6918.1|6908.1|6918.6|6908.6|6918.6|6908.6|6918.1|6908.1|9
1605003020000|2020-11-10 10:10:20|6918.9|6908.9|6919.3|6909.3|6919.6|6909.6|6918.9|6908.9|6
1605003030000|2020-11-10 10:10:30|6919.4|6909.4|6920.6|6910.6|6920.6|6910.6|6919.4|6909.4|5
1605003040000|2020-11-10 10:10:40|6920.9|6910.9|6922.4|6912.4|6922.6|6912.6|6920.9|6910.9|3
1605003050000|2020-11-10 10:10:50|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|2
1605003060000|2020-11-10 10:11:00|6922.1|6912.1|6922.6|6912.6|6922.6|6912.6|6922.1|6912.1|4
1605003080000|2020-11-10 10:11:20|6922.4|6912.4|6922.6|6912.6|6922.6|6912.6|6922.4|6912.4|4
1605003090000|2020-11-10 10:11:30|6922.4|6912.4|6922.4|6912.4|6922.9|6912.9|6922.4|6912.4|5
1605003100000|2020-11-10 10:11:40|6922|6912|6922.4|6912.4|6923|6913|6922|6912|10
1605003110000|2020-11-10 10:11:50|6922.5|6912.5|6922.8|6912.8|6922.9|6912.9|6922.4|6912.4|6
1605003120000|2020-11-10 10:12:00|6923.1|6913.1|6922.4|6912.4|6923.1|6913.1|6922.4|6912.4|6
1605003130000|2020-11-10 10:12:10|6922.1|6912.1|6922.4|6912.4|6922.5|6912.5|6922.1|6912.1|4
1605003140000|2020-11-10 10:12:20|6922.6|6912.6|6922.4|6912.4|6922.6|6912.6|6922.4|6912.4|2
1605003150000|2020-11-10 10:12:30|6922.5|6912.5|6919|6909|6922.5|6912.5|6918.6|6908.6|11
1605003160000|2020-11-10 10:12:40|6918.6|6908.6|6916.1|6906.1|6919.1|6909.1|6915.9|6905.9|19
1605003170000|2020-11-10 10:12:50|6916.9|6906.9|6917.8|6907.8|6917.9|6907.9|6916.9|6906.9|10
1605003180000|2020-11-10 10:13:00|6917.9|6907.9|6919.1|6909.1|6919.1|6909.1|6917.9|6907.9|7
1605003190000|2020-11-10 10:13:10|6919.4|6909.4|6920.6|6910.6|6920.6|6910.6|6919.4|6909.4|4
1605003200000|2020-11-10 10:13:20|6920.8|6910.8|6918.8|6908.8|6920.8|6910.8|6918.8|6908.8|9
1605003210000|2020-11-10 10:13:30|6918.6|6908.6|6918.1|6908.1|6918.6|6908.6|6917.9|6907.9|11
1605003220000|2020-11-10 10:13:40|6918|6908|6916.6|6906.6|6918.8|6908.8|6916.6|6906.6|10
1605003230000|2020-11-10 10:13:50|6916.4|6906.4|6917.1|6907.1|6917.5|6907.5|6916.4|6906.4|7
1605003240000|2020-11-10 10:14:00|6916.9|6906.9|6917.6|6907.6|6918.1|6908.1|6916.9|6906.9|8
1605003250000|2020-11-10 10:14:10|6917.5|6907.5|6915.3|6905.3|6917.5|6907.5|6915.3|6905.3|9
1605003260000|2020-11-10 10:14:20|6915.1|6905.1|6914.4|6904.4|6915.1|6905.1|6914.4|6904.4|8
1605003270000|2020-11-10 10:14:30|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605003280000|2020-11-10 10:14:40|6914|6904|6913.4|6903.4|6914.1|6904.1|6913.4|6903.4|5
1605003290000|2020-11-10 10:14:50|6913.6|6903.6|6912.3|6902.3|6913.9|6903.9|6912.1|6902.1|8
1605003300000|2020-11-10 10:15:00|6913.1|6903.1|6913.3|6903.3|6913.3|6903.3|6913.1|6903.1|2
1605003310000|2020-11-10 10:15:10|6913.6|6903.6|6910.5|6900.5|6914.4|6904.4|6908.9|6898.9|16
1605003320000|2020-11-10 10:15:20|6910.1|6900.1|6912.5|6902.5|6913|6903|6910.1|6900.1|15
1605003330000|2020-11-10 10:15:30|6912.6|6902.6|6913|6903|6913.9|6903.9|6912.6|6902.6|5
1605003340000|2020-11-10 10:15:40|6911.6|6901.6|6911.1|6901.1|6913|6903|6911.1|6901.1|10
1605003350000|2020-11-10 10:15:50|6911.4|6901.4|6912|6902|6913|6903|6910.6|6900.6|15
1605003360000|2020-11-10 10:16:00|6912.5|6902.5|6913.1|6903.1|6913.1|6903.1|6912.4|6902.4|8
1605003370000|2020-11-10 10:16:10|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.3|6902.3|7
1605003380000|2020-11-10 10:16:20|6912.5|6902.5|6911.9|6901.9|6912.5|6902.5|6911.9|6901.9|4
1605003390000|2020-11-10 10:16:30|6912.1|6902.1|6912.4|6902.4|6912.4|6902.4|6912.1|6902.1|4
1605003400000|2020-11-10 10:16:40|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|2
1605003420000|2020-11-10 10:17:00|6911.4|6901.4|6911|6901|6911.9|6901.9|6909.6|6899.6|11
1605003430000|2020-11-10 10:17:10|6911.1|6901.1|6910.9|6900.9|6911.3|6901.3|6910.5|6900.5|7
1605003440000|2020-11-10 10:17:20|6910.6|6900.6|6910.9|6900.9|6911.1|6901.1|6910.4|6900.4|11
1605003450000|2020-11-10 10:17:30|6911|6901|6912|6902|6912.3|6902.3|6910.9|6900.9|8
1605003460000|2020-11-10 10:17:40|6912.3|6902.3|6912|6902|6912.5|6902.5|6912|6902|4
1605003470000|2020-11-10 10:17:50|6911.8|6901.8|6911.1|6901.1|6911.8|6901.8|6911|6901|5
1605003480000|2020-11-10 10:18:00|6911|6901|6910.8|6900.8|6911|6901|6909.9|6899.9|10
1605003490000|2020-11-10 10:18:10|6911|6901|6910.9|6900.9|6911.1|6901.1|6910.8|6900.8|5
1605003500000|2020-11-10 10:18:20|6911.1|6901.1|6912.1|6902.1|6912.1|6902.1|6911.1|6901.1|5
1605003510000|2020-11-10 10:18:30|6912.4|6902.4|6912.1|6902.1|6912.4|6902.4|6912.1|6902.1|2
1605003520000|2020-11-10 10:18:40|6911.9|6901.9|6910|6900|6911.9|6901.9|6910|6900|7
1605003530000|2020-11-10 10:18:50|6909.6|6899.6|6908.9|6898.9|6909.6|6899.6|6908.9|6898.9|4
1605003540000|2020-11-10 10:19:00|6909.1|6899.1|6909.4|6899.4|6909.6|6899.6|6908.9|6898.9|10
1605003550000|2020-11-10 10:19:10|6909.6|6899.6|6909.8|6899.8|6910.1|6900.1|6908.8|6898.8|14
1605003560000|2020-11-10 10:19:20|6910|6900|6909.6|6899.6|6910|6900|6909.1|6899.1|7
1605003570000|2020-11-10 10:19:30|6909.8|6899.8|6908.6|6898.6|6909.9|6899.9|6908.4|6898.4|9
1605003580000|2020-11-10 10:19:40|6908.8|6898.8|6909|6899|6909.3|6899.3|6907.9|6897.9|7
1605003590000|2020-11-10 10:19:50|6908.5|6898.5|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|4
1605003600000|2020-11-10 10:20:00|6908.8|6898.8|6909.4|6899.4|6909.4|6899.4|6908.8|6898.8|4
1605003610000|2020-11-10 10:20:10|6909.3|6899.3|6908.4|6898.4|6909.3|6899.3|6908.4|6898.4|6
1605003630000|2020-11-10 10:20:30|6908.1|6898.1|6909.3|6899.3|6909.3|6899.3|6907.5|6897.5|6
1605003640000|2020-11-10 10:20:40|6909|6899|6907.8|6897.8|6909|6899|6907.8|6897.8|4
1605003650000|2020-11-10 10:20:50|6907.9|6897.9|6908.5|6898.5|6908.5|6898.5|6907.9|6897.9|2
1605003660000|2020-11-10 10:21:00|6908.6|6898.6|6907.6|6897.6|6908.6|6898.6|6906.9|6896.9|7
1605003670000|2020-11-10 10:21:10|6907.5|6897.5|6907.4|6897.4|6907.5|6897.5|6907.4|6897.4|2
1605003680000|2020-11-10 10:21:20|6906.5|6896.5|6904.3|6894.3|6906.5|6896.5|6904.3|6894.3|6
1605003690000|2020-11-10 10:21:30|6904.1|6894.1|6905.8|6895.8|6905.8|6895.8|6902.4|6892.4|6
1605003700000|2020-11-10 10:21:40|6905.9|6895.9|6906.5|6896.5|6906.5|6896.5|6905.9|6895.9|4
1605003710000|2020-11-10 10:21:50|6906.3|6896.3|6905.6|6895.6|6906.3|6896.3|6905.1|6895.1|8
1605003720000|2020-11-10 10:22:00|6905.9|6895.9|6906.8|6896.8|6906.8|6896.8|6905.9|6895.9|4
1605003730000|2020-11-10 10:22:10|6906.6|6896.6|6905.5|6895.5|6906.6|6896.6|6905.5|6895.5|8
1605003740000|2020-11-10 10:22:20|6905.3|6895.3|6905.4|6895.4|6905.8|6895.8|6904.6|6894.6|9
1605003750000|2020-11-10 10:22:30|6904.6|6894.6|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|9
1605003760000|2020-11-10 10:22:40|6904.1|6894.1|6904.9|6894.9|6904.9|6894.9|6903.9|6893.9|9
1605003770000|2020-11-10 10:22:50|6905.1|6895.1|6905.8|6895.8|6905.8|6895.8|6904.6|6894.6|11
1605003780000|2020-11-10 10:23:00|6906|6896|6906.9|6896.9|6906.9|6896.9|6905.6|6895.6|8
1605003790000|2020-11-10 10:23:10|6907|6897|6906.9|6896.9|6907|6897|6906.9|6896.9|2
1605003800000|2020-11-10 10:23:20|6907.1|6897.1|6907.8|6897.8|6907.8|6897.8|6907.1|6897.1|6
1605003810000|2020-11-10 10:23:30|6907.5|6897.5|6906.9|6896.9|6907.8|6897.8|6906.9|6896.9|4
1605003820000|2020-11-10 10:23:40|6907|6897|6907.5|6897.5|6907.6|6897.6|6906.9|6896.9|8
1605003830000|2020-11-10 10:23:50|6907.1|6897.1|6907.4|6897.4|6907.4|6897.4|6907.1|6897.1|2
1605003840000|2020-11-10 10:24:00|6907.1|6897.1|6906.6|6896.6|6907.4|6897.4|6906.6|6896.6|5
1605003850000|2020-11-10 10:24:10|6906.5|6896.5|6906.5|6896.5|6906.5|6896.5|6906.5|6896.5|1
1605003860000|2020-11-10 10:24:20|6906.6|6896.6|6906.1|6896.1|6906.6|6896.6|6905.8|6895.8|5
1605003870000|2020-11-10 10:24:30|6906.3|6896.3|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|3
1605003880000|2020-11-10 10:24:40|6906.1|6896.1|6905.1|6895.1|6906.1|6896.1|6905.1|6895.1|4
1605003890000|2020-11-10 10:24:50|6905.4|6895.4|6906.5|6896.5|6907.6|6897.6|6905.4|6895.4|8
1605003900000|2020-11-10 10:25:00|6906.8|6896.8|6907.5|6897.5|6908.5|6898.5|6906.8|6896.8|15
1605003910000|2020-11-10 10:25:10|6907.6|6897.6|6906.9|6896.9|6907.8|6897.8|6906.6|6896.6|8
1605003920000|2020-11-10 10:25:20|6906.5|6896.5|6904.6|6894.6|6906.5|6896.5|6904.6|6894.6|6
1605003930000|2020-11-10 10:25:30|6904.9|6894.9|6904.4|6894.4|6905.1|6895.1|6904.4|6894.4|8
1605003940000|2020-11-10 10:25:40|6904.6|6894.6|6905.4|6895.4|6905.4|6895.4|6904.6|6894.6|10
1605003950000|2020-11-10 10:25:50|6905.6|6895.6|6906.1|6896.1|6906.1|6896.1|6904.4|6894.4|10
1605003960000|2020-11-10 10:26:00|6906.5|6896.5|6908.3|6898.3|6908.4|6898.4|6906.5|6896.5|11
1605003970000|2020-11-10 10:26:10|6908.1|6898.1|6906.5|6896.5|6908.1|6898.1|6905.9|6895.9|8
1605003980000|2020-11-10 10:26:20|6906.3|6896.3|6906.5|6896.5|6906.5|6896.5|6905.3|6895.3|8
1605003990000|2020-11-10 10:26:30|6906.3|6896.3|6905.6|6895.6|6906.4|6896.4|6905.6|6895.6|7
1605004000000|2020-11-10 10:26:40|6905.5|6895.5|6904.6|6894.6|6905.5|6895.5|6904.6|6894.6|6
1605004010000|2020-11-10 10:26:50|6903.9|6893.9|6904.4|6894.4|6904.6|6894.6|6903.9|6893.9|4
1605004020000|2020-11-10 10:27:00|6904.1|6894.1|6903.8|6893.8|6904.1|6894.1|6903.8|6893.8|3
1605004030000|2020-11-10 10:27:10|6903.6|6893.6|6904.1|6894.1|6904.1|6894.1|6903.6|6893.6|8
1605004040000|2020-11-10 10:27:20|6903.9|6893.9|6903.9|6893.9|6904.1|6894.1|6903.6|6893.6|7
1605004050000|2020-11-10 10:27:30|6904.1|6894.1|6904.6|6894.6|6905.1|6895.1|6904.1|6894.1|7
1605004060000|2020-11-10 10:27:40|6904.9|6894.9|6903.9|6893.9|6904.9|6894.9|6903.9|6893.9|8
1605004070000|2020-11-10 10:27:50|6904.1|6894.1|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|6
1605004080000|2020-11-10 10:28:00|6904.1|6894.1|6905.5|6895.5|6905.5|6895.5|6904.1|6894.1|8
1605004090000|2020-11-10 10:28:10|6905.3|6895.3|6904.9|6894.9|6905.5|6895.5|6904.6|6894.6|11
1605004100000|2020-11-10 10:28:20|6905|6895|6903.9|6893.9|6905.5|6895.5|6903.9|6893.9|7
1605004110000|2020-11-10 10:28:30|6904.1|6894.1|6905.4|6895.4|6905.6|6895.6|6904.1|6894.1|8
1605004120000|2020-11-10 10:28:40|6905|6895|6906.6|6896.6|6906.9|6896.9|6905|6895|5
1605004130000|2020-11-10 10:28:50|6906.9|6896.9|6906.5|6896.5|6907|6897|6906.5|6896.5|6
1605004140000|2020-11-10 10:29:00|6906.4|6896.4|6906.8|6896.8|6906.8|6896.8|6905.8|6895.8|4
1605004150000|2020-11-10 10:29:10|6907|6897|6906.6|6896.6|6907|6897|6906.1|6896.1|9
1605004160000|2020-11-10 10:29:20|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6905.8|6895.8|8
1605004170000|2020-11-10 10:29:30|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605004180000|2020-11-10 10:29:40|6906.3|6896.3|6905.6|6895.6|6906.3|6896.3|6905.6|6895.6|3
1605004190000|2020-11-10 10:29:50|6905.8|6895.8|6905.8|6895.8|6906|6896|6905.8|6895.8|3
1605004200000|2020-11-10 10:30:00|6905.5|6895.5|6904.5|6894.5|6905.5|6895.5|6904.3|6894.3|9
1605004210000|2020-11-10 10:30:10|6904.9|6894.9|6907.6|6897.6|6907.6|6897.6|6904.9|6894.9|11
1605004220000|2020-11-10 10:30:20|6907.4|6897.4|6908.6|6898.6|6908.6|6898.6|6906.6|6896.6|10
1605004230000|2020-11-10 10:30:30|6908.8|6898.8|6910.3|6900.3|6910.8|6900.8|6908.8|6898.8|9
1605004240000|2020-11-10 10:30:40|6910.1|6900.1|6909.8|6899.8|6910.6|6900.6|6909.6|6899.6|11
1605004250000|2020-11-10 10:30:50|6909.4|6899.4|6908.9|6898.9|6909.8|6899.8|6908.9|6898.9|7
1605004260000|2020-11-10 10:31:00|6909.1|6899.1|6908.4|6898.4|6909.5|6899.5|6908.4|6898.4|14
1605004270000|2020-11-10 10:31:10|6908.3|6898.3|6907.5|6897.5|6908.3|6898.3|6907|6897|7
1605004280000|2020-11-10 10:31:20|6907.8|6897.8|6908.8|6898.8|6908.8|6898.8|6907.8|6897.8|8
1605004290000|2020-11-10 10:31:30|6908.9|6898.9|6909.4|6899.4|6909.5|6899.5|6908.6|6898.6|9
1605004300000|2020-11-10 10:31:40|6909.1|6899.1|6909.5|6899.5|6909.8|6899.8|6908.9|6898.9|7
1605004310000|2020-11-10 10:31:50|6909.4|6899.4|6910.4|6900.4|6910.6|6900.6|6909|6899|9
1605004320000|2020-11-10 10:32:00|6909.9|6899.9|6909.8|6899.8|6910.5|6900.5|6909.8|6899.8|16
1605004330000|2020-11-10 10:32:10|6909.4|6899.4|6908.9|6898.9|6909.5|6899.5|6908.9|6898.9|6
1605004340000|2020-11-10 10:32:20|6909.1|6899.1|6909.8|6899.8|6910.1|6900.1|6909.1|6899.1|8
1605004350000|2020-11-10 10:32:30|6909.5|6899.5|6910.4|6900.4|6910.4|6900.4|6908.9|6898.9|11
1605004360000|2020-11-10 10:32:40|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|3
1605004370000|2020-11-10 10:32:50|6909.9|6899.9|6910.3|6900.3|6910.6|6900.6|6909.9|6899.9|6
1605004380000|2020-11-10 10:33:00|6910.1|6900.1|6910.8|6900.8|6910.8|6900.8|6909.9|6899.9|8
1605004390000|2020-11-10 10:33:10|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6909.9|6899.9|8
1605004400000|2020-11-10 10:33:20|6911.4|6901.4|6911.6|6901.6|6911.9|6901.9|6911.1|6901.1|6
1605004410000|2020-11-10 10:33:30|6911.9|6901.9|6911.9|6901.9|6913.1|6903.1|6911.9|6901.9|9
1605004420000|2020-11-10 10:33:40|6911.8|6901.8|6911.6|6901.6|6911.8|6901.8|6910.8|6900.8|7
1605004430000|2020-11-10 10:33:50|6911.8|6901.8|6911.9|6901.9|6911.9|6901.9|6911.8|6901.8|2
1605004440000|2020-11-10 10:34:00|6912.1|6902.1|6912.9|6902.9|6912.9|6902.9|6912.1|6902.1|2
1605004450000|2020-11-10 10:34:10|6912.6|6902.6|6912.9|6902.9|6912.9|6902.9|6912.6|6902.6|5
1605004460000|2020-11-10 10:34:20|6912.8|6902.8|6913|6903|6913|6903|6911.6|6901.6|8
1605004470000|2020-11-10 10:34:30|6912.8|6902.8|6913.5|6903.5|6913.9|6903.9|6912.8|6902.8|6
1605004480000|2020-11-10 10:34:40|6913.3|6903.3|6912.6|6902.6|6913.3|6903.3|6912.6|6902.6|5
1605004490000|2020-11-10 10:34:50|6912.9|6902.9|6912.8|6902.8|6913.4|6903.4|6912.6|6902.6|6
1605004500000|2020-11-10 10:35:00|6913.1|6903.1|6911.6|6901.6|6913.9|6903.9|6911.6|6901.6|9
1605004510000|2020-11-10 10:35:10|6911.8|6901.8|6912.8|6902.8|6912.8|6902.8|6911.8|6901.8|7
1605004520000|2020-11-10 10:35:20|6912.5|6902.5|6911.9|6901.9|6912.5|6902.5|6911.8|6901.8|6
1605004530000|2020-11-10 10:35:30|6911.8|6901.8|6912.8|6902.8|6912.8|6902.8|6911.6|6901.6|4
1605004540000|2020-11-10 10:35:40|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.1|6901.1|6
1605004550000|2020-11-10 10:35:50|6911.8|6901.8|6910.9|6900.9|6911.8|6901.8|6910.9|6900.9|5
1605004560000|2020-11-10 10:36:00|6911|6901|6911.9|6901.9|6911.9|6901.9|6911|6901|3
1605004570000|2020-11-10 10:36:10|6912.1|6902.1|6912.6|6902.6|6913|6903|6912.1|6902.1|10
1605004580000|2020-11-10 10:36:20|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|6911.9|6901.9|5
1605004590000|2020-11-10 10:36:30|6912.8|6902.8|6912.9|6902.9|6913.6|6903.6|6912.8|6902.8|5
1605004600000|2020-11-10 10:36:40|6912.8|6902.8|6913.9|6903.9|6913.9|6903.9|6912.5|6902.5|6
1605004610000|2020-11-10 10:36:50|6914.1|6904.1|6914.9|6904.9|6914.9|6904.9|6913.6|6903.6|9
1605004620000|2020-11-10 10:37:00|6915.1|6905.1|6915.9|6905.9|6915.9|6905.9|6914.9|6904.9|12
1605004630000|2020-11-10 10:37:10|6915.8|6905.8|6915.8|6905.8|6916.1|6906.1|6915.5|6905.5|6
1605004640000|2020-11-10 10:37:20|6915.6|6905.6|6914.4|6904.4|6915.6|6905.6|6914.4|6904.4|6
1605004660000|2020-11-10 10:37:40|6914.3|6904.3|6914.1|6904.1|6914.4|6904.4|6913.4|6903.4|11
1605004670000|2020-11-10 10:37:50|6914|6904|6914.3|6904.3|6914.3|6904.3|6914|6904|2
1605004680000|2020-11-10 10:38:00|6914|6904|6913.3|6903.3|6914.1|6904.1|6913|6903|9
1605004690000|2020-11-10 10:38:10|6913|6903|6914|6904|6914|6904|6913|6903|5
1605004700000|2020-11-10 10:38:20|6913.6|6903.6|6914.6|6904.6|6914.9|6904.9|6913.6|6903.6|6
1605004710000|2020-11-10 10:38:30|6914.4|6904.4|6913.9|6903.9|6914.4|6904.4|6913.9|6903.9|3
1605004720000|2020-11-10 10:38:40|6913.8|6903.8|6914|6904|6914|6904|6913.8|6903.8|2
1605004730000|2020-11-10 10:38:50|6914.1|6904.1|6915.4|6905.4|6915.6|6905.6|6914.1|6904.1|6
1605004740000|2020-11-10 10:39:00|6915|6905|6915|6905|6915|6905|6915|6905|1
1605004750000|2020-11-10 10:39:10|6914.8|6904.8|6913.9|6903.9|6914.8|6904.8|6913.9|6903.9|6
1605004760000|2020-11-10 10:39:20|6914|6904|6914.6|6904.6|6914.6|6904.6|6914|6904|3
1605004770000|2020-11-10 10:39:30|6914.5|6904.5|6914.1|6904.1|6914.6|6904.6|6913.9|6903.9|7
1605004780000|2020-11-10 10:39:40|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605004790000|2020-11-10 10:39:50|6913.8|6903.8|6914|6904|6914|6904|6913.8|6903.8|2
1605004800000|2020-11-10 10:40:00|6913.9|6903.9|6914.5|6904.5|6914.8|6904.8|6913.9|6903.9|11
1605004810000|2020-11-10 10:40:10|6914.3|6904.3|6912.9|6902.9|6914.3|6904.3|6912.9|6902.9|10
1605004820000|2020-11-10 10:40:20|6912.6|6902.6|6912|6902|6912.8|6902.8|6912|6902|11
1605004830000|2020-11-10 10:40:30|6912.1|6902.1|6912.1|6902.1|6912.9|6902.9|6912.1|6902.1|6
1605004840000|2020-11-10 10:40:40|6911.9|6901.9|6911.9|6901.9|6912.4|6902.4|6911.6|6901.6|13
1605004850000|2020-11-10 10:40:50|6912|6902|6911.4|6901.4|6912.4|6902.4|6910.9|6900.9|10
1605004860000|2020-11-10 10:41:00|6911.1|6901.1|6910.6|6900.6|6911.1|6901.1|6910.3|6900.3|7
1605004870000|2020-11-10 10:41:10|6910.3|6900.3|6909.6|6899.6|6910.3|6900.3|6909.6|6899.6|3
1605004880000|2020-11-10 10:41:20|6909.9|6899.9|6910.4|6900.4|6910.6|6900.6|6909.9|6899.9|3
1605004890000|2020-11-10 10:41:30|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|1
1605004900000|2020-11-10 10:41:40|6910.4|6900.4|6910|6900|6910.4|6900.4|6910|6900|3
1605004910000|2020-11-10 10:41:50|6910.3|6900.3|6910|6900|6910.4|6900.4|6910|6900|3
1605004920000|2020-11-10 10:42:00|6909.9|6899.9|6909.1|6899.1|6909.9|6899.9|6909.1|6899.1|2
1605004930000|2020-11-10 10:42:10|6908.6|6898.6|6907.4|6897.4|6908.6|6898.6|6907.4|6897.4|2
1605004940000|2020-11-10 10:42:20|6907.6|6897.6|6908.9|6898.9|6909.1|6899.1|6907.6|6897.6|6
1605004950000|2020-11-10 10:42:30|6908.6|6898.6|6908.5|6898.5|6908.6|6898.6|6908.5|6898.5|2
1605004960000|2020-11-10 10:42:40|6908.6|6898.6|6908.5|6898.5|6908.6|6898.6|6908.3|6898.3|4
1605004970000|2020-11-10 10:42:50|6908.3|6898.3|6907.5|6897.5|6908.3|6898.3|6907.5|6897.5|7
1605004980000|2020-11-10 10:43:00|6907.8|6897.8|6906.9|6896.9|6907.8|6897.8|6906.9|6896.9|6
1605004990000|2020-11-10 10:43:10|6907.6|6897.6|6908.6|6898.6|6909.4|6899.4|6907.6|6897.6|13
1605005000000|2020-11-10 10:43:20|6908.8|6898.8|6908.4|6898.4|6908.9|6898.9|6908.4|6898.4|6
1605005010000|2020-11-10 10:43:30|6908.8|6898.8|6909.6|6899.6|6909.6|6899.6|6908.8|6898.8|2
1605005020000|2020-11-10 10:43:40|6909.9|6899.9|6910.4|6900.4|6910.6|6900.6|6909.9|6899.9|4
1605005030000|2020-11-10 10:43:50|6910.5|6900.5|6911.3|6901.3|6911.4|6901.4|6910.4|6900.4|6
1605005040000|2020-11-10 10:44:00|6910.4|6900.4|6912.1|6902.1|6912.3|6902.3|6910.4|6900.4|6
1605005050000|2020-11-10 10:44:10|6912|6902|6910.1|6900.1|6912|6902|6910.1|6900.1|6
1605005060000|2020-11-10 10:44:20|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|3
1605005070000|2020-11-10 10:44:30|6910.1|6900.1|6910|6900|6910.1|6900.1|6909.9|6899.9|3
1605005080000|2020-11-10 10:44:40|6910.3|6900.3|6909.6|6899.6|6910.3|6900.3|6909.6|6899.6|2
1605005090000|2020-11-10 10:44:50|6909.9|6899.9|6908.4|6898.4|6910.6|6900.6|6908.4|6898.4|11
1605005100000|2020-11-10 10:45:00|6908.1|6898.1|6907.4|6897.4|6908.1|6898.1|6907.4|6897.4|2
1605005110000|2020-11-10 10:45:10|6907.6|6897.6|6909.4|6899.4|6909.4|6899.4|6907.6|6897.6|5
1605005120000|2020-11-10 10:45:20|6909.6|6899.6|6912.1|6902.1|6912.1|6902.1|6909.6|6899.6|12
1605005130000|2020-11-10 10:45:30|6912.4|6902.4|6911.6|6901.6|6912.9|6902.9|6911.4|6901.4|8
1605005140000|2020-11-10 10:45:40|6911.9|6901.9|6911.1|6901.1|6912.1|6902.1|6910.6|6900.6|9
1605005150000|2020-11-10 10:45:50|6911.3|6901.3|6911.1|6901.1|6911.5|6901.5|6911.1|6901.1|4
1605005160000|2020-11-10 10:46:00|6911.4|6901.4|6911.8|6901.8|6911.8|6901.8|6911.4|6901.4|3
1605005170000|2020-11-10 10:46:10|6912|6902|6912|6902|6912|6902|6912|6902|1
1605005180000|2020-11-10 10:46:20|6911.9|6901.9|6911.9|6901.9|6912.1|6902.1|6911.4|6901.4|7
1605005200000|2020-11-10 10:46:40|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605005210000|2020-11-10 10:46:50|6911.6|6901.6|6911.1|6901.1|6911.9|6901.9|6911.1|6901.1|4
1605005220000|2020-11-10 10:47:00|6911.4|6901.4|6910.3|6900.3|6911.6|6901.6|6910.1|6900.1|10
1605005230000|2020-11-10 10:47:10|6911.1|6901.1|6910.9|6900.9|6911.1|6901.1|6910.9|6900.9|2
1605005240000|2020-11-10 10:47:20|6910.6|6900.6|6909.1|6899.1|6910.6|6900.6|6909.1|6899.1|2
1605005250000|2020-11-10 10:47:30|6908.9|6898.9|6907.1|6897.1|6908.9|6898.9|6906.6|6896.6|10
1605005260000|2020-11-10 10:47:40|6907|6897|6907.1|6897.1|6907.3|6897.3|6906.6|6896.6|9
1605005270000|2020-11-10 10:47:50|6906.9|6896.9|6906.9|6896.9|6907.9|6897.9|6906.9|6896.9|5
1605005280000|2020-11-10 10:48:00|6907.1|6897.1|6907|6897|6907.1|6897.1|6906.6|6896.6|8
1605005290000|2020-11-10 10:48:10|6907.1|6897.1|6907.4|6897.4|6907.5|6897.5|6906.9|6896.9|7
1605005300000|2020-11-10 10:48:20|6907.1|6897.1|6904.5|6894.5|6907.1|6897.1|6904.5|6894.5|15
1605005310000|2020-11-10 10:48:30|6904.8|6894.8|6905.1|6895.1|6905.1|6895.1|6904.8|6894.8|10
1605005320000|2020-11-10 10:48:40|6905.4|6895.4|6906.4|6896.4|6907.3|6897.3|6905.4|6895.4|11
1605005330000|2020-11-10 10:48:50|6906.9|6896.9|6906.9|6896.9|6907|6897|6906.9|6896.9|3
1605005340000|2020-11-10 10:49:00|6906.8|6896.8|6904.4|6894.4|6906.8|6896.8|6904.4|6894.4|10
1605005350000|2020-11-10 10:49:10|6904.5|6894.5|6904.4|6894.4|6905.1|6895.1|6903.9|6893.9|10
1605005360000|2020-11-10 10:49:20|6904.1|6894.1|6904|6894|6904.3|6894.3|6903.6|6893.6|5
1605005370000|2020-11-10 10:49:30|6903.9|6893.9|6904.1|6894.1|6904.3|6894.3|6903.6|6893.6|7
1605005380000|2020-11-10 10:49:40|6903.9|6893.9|6904.4|6894.4|6904.4|6894.4|6903.6|6893.6|5
1605005390000|2020-11-10 10:49:50|6904.8|6894.8|6904.4|6894.4|6904.8|6894.8|6904.4|6894.4|3
1605005400000|2020-11-10 10:50:00|6904.3|6894.3|6904.3|6894.3|6904.3|6894.3|6904|6894|3
1605005410000|2020-11-10 10:50:10|6904.4|6894.4|6904.4|6894.4|6905.3|6895.3|6904.4|6894.4|7
1605005420000|2020-11-10 10:50:20|6904.6|6894.6|6905.3|6895.3|6905.3|6895.3|6904.6|6894.6|6
1605005430000|2020-11-10 10:50:30|6905|6895|6905.3|6895.3|6905.3|6895.3|6904.4|6894.4|10
1605005440000|2020-11-10 10:50:40|6905.8|6895.8|6906.3|6896.3|6906.5|6896.5|6905.8|6895.8|9
1605005450000|2020-11-10 10:50:50|6906.8|6896.8|6905.8|6895.8|6906.8|6896.8|6905.8|6895.8|8
1605005460000|2020-11-10 10:51:00|6905.5|6895.5|6905.3|6895.3|6905.5|6895.5|6905.3|6895.3|2
1605005470000|2020-11-10 10:51:10|6905|6895|6904.3|6894.3|6905|6895|6904.3|6894.3|3
1605005480000|2020-11-10 10:51:20|6904|6894|6903.9|6893.9|6904.3|6894.3|6903.5|6893.5|15
1605005490000|2020-11-10 10:51:30|6903.6|6893.6|6904|6894|6904|6894|6902.9|6892.9|9
1605005500000|2020-11-10 10:51:40|6903.8|6893.8|6904.9|6894.9|6904.9|6894.9|6903.8|6893.8|4
1605005520000|2020-11-10 10:52:00|6904.8|6894.8|6906.6|6896.6|6906.6|6896.6|6904.8|6894.8|4
1605005530000|2020-11-10 10:52:10|6906.4|6896.4|6906.3|6896.3|6906.4|6896.4|6905.8|6895.8|6
1605005540000|2020-11-10 10:52:20|6906.5|6896.5|6905.6|6895.6|6906.5|6896.5|6905.3|6895.3|7
1605005550000|2020-11-10 10:52:30|6905.9|6895.9|6906.1|6896.1|6906.6|6896.6|6905.9|6895.9|5
1605005560000|2020-11-10 10:52:40|6905.9|6895.9|6905.3|6895.3|6905.9|6895.9|6905|6895|15
1605005570000|2020-11-10 10:52:50|6905.4|6895.4|6906.5|6896.5|6906.5|6896.5|6905.4|6895.4|4
1605005580000|2020-11-10 10:53:00|6906.4|6896.4|6903.5|6893.5|6906.4|6896.4|6903.5|6893.5|3
1605005600000|2020-11-10 10:53:20|6902.6|6892.6|6902.8|6892.8|6902.8|6892.8|6901.4|6891.4|7
1605005610000|2020-11-10 10:53:30|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605005640000|2020-11-10 10:54:00|6903.1|6893.1|6903.1|6893.1|6904.8|6894.8|6903.1|6893.1|11
1605005650000|2020-11-10 10:54:10|6902.9|6892.9|6903.4|6893.4|6903.9|6893.9|6902.9|6892.9|5
1605005660000|2020-11-10 10:54:20|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.1|6893.1|4
1605005670000|2020-11-10 10:54:30|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605005680000|2020-11-10 10:54:40|6903.9|6893.9|6904.6|6894.6|6904.6|6894.6|6903.9|6893.9|10
1605005690000|2020-11-10 10:54:50|6904.3|6894.3|6904.3|6894.3|6904.9|6894.9|6904|6894|15
1605005700000|2020-11-10 10:55:00|6904.4|6894.4|6903.6|6893.6|6904.6|6894.6|6903.5|6893.5|14
1605005710000|2020-11-10 10:55:10|6904.3|6894.3|6904.4|6894.4|6904.6|6894.6|6904|6894|6
1605005720000|2020-11-10 10:55:20|6904.8|6894.8|6905|6895|6905.1|6895.1|6904.6|6894.6|6
1605005730000|2020-11-10 10:55:30|6904.8|6894.8|6904.4|6894.4|6904.8|6894.8|6903.8|6893.8|12
1605005740000|2020-11-10 10:55:40|6904.3|6894.3|6904.4|6894.4|6904.4|6894.4|6903.3|6893.3|5
1605005750000|2020-11-10 10:55:50|6904.6|6894.6|6903.4|6893.4|6904.9|6894.9|6903.4|6893.4|9
1605005760000|2020-11-10 10:56:00|6903.5|6893.5|6902.8|6892.8|6904.1|6894.1|6902.8|6892.8|11
1605005770000|2020-11-10 10:56:10|6903|6893|6902.9|6892.9|6903.4|6893.4|6902.6|6892.6|7
1605005780000|2020-11-10 10:56:20|6902.6|6892.6|6904.5|6894.5|6904.8|6894.8|6902.6|6892.6|11
1605005790000|2020-11-10 10:56:30|6904.1|6894.1|6903.3|6893.3|6904.1|6894.1|6902.9|6892.9|9
1605005800000|2020-11-10 10:56:40|6903|6893|6905.4|6895.4|6905.6|6895.6|6903|6893|13
1605005810000|2020-11-10 10:56:50|6905.6|6895.6|6905.9|6895.9|6906.1|6896.1|6905.6|6895.6|4
1605005820000|2020-11-10 10:57:00|6906.1|6896.1|6905.6|6895.6|6907.4|6897.4|6905.1|6895.1|15
1605005830000|2020-11-10 10:57:10|6905.4|6895.4|6906.1|6896.1|6906.6|6896.6|6905.1|6895.1|10
1605005840000|2020-11-10 10:57:20|6906.3|6896.3|6905.4|6895.4|6906.5|6896.5|6905.4|6895.4|15
1605005850000|2020-11-10 10:57:30|6905.1|6895.1|6903.8|6893.8|6905.1|6895.1|6903.4|6893.4|10
1605005860000|2020-11-10 10:57:40|6904|6894|6903.4|6893.4|6904.4|6894.4|6903.4|6893.4|5
1605005870000|2020-11-10 10:57:50|6903.6|6893.6|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|2
1605005880000|2020-11-10 10:58:00|6903.6|6893.6|6903.4|6893.4|6904.6|6894.6|6903.4|6893.4|7
1605005890000|2020-11-10 10:58:10|6903.6|6893.6|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|4
1605005900000|2020-11-10 10:58:20|6903.6|6893.6|6903.4|6893.4|6904|6894|6903.4|6893.4|4
1605005910000|2020-11-10 10:58:30|6903.8|6893.8|6903.4|6893.4|6903.8|6893.8|6903.4|6893.4|4
1605005920000|2020-11-10 10:58:40|6904.1|6894.1|6903.6|6893.6|6904.1|6894.1|6903.4|6893.4|3
1605005930000|2020-11-10 10:58:50|6904.1|6894.1|6904.4|6894.4|6904.4|6894.4|6903.5|6893.5|7
1605005940000|2020-11-10 10:59:00|6904.1|6894.1|6903.6|6893.6|6904.4|6894.4|6903.4|6893.4|6
1605005950000|2020-11-10 10:59:10|6904|6894|6903.4|6893.4|6904.4|6894.4|6903.4|6893.4|7
1605005980000|2020-11-10 10:59:40|6903.6|6893.6|6904.1|6894.1|6904.3|6894.3|6903.6|6893.6|4
1605005990000|2020-11-10 10:59:50|6904|6894|6903.6|6893.6|6904|6894|6903.3|6893.3|7
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6901.9|6891.9|6903.1|6893.1|6901.8|6891.8|8
1605006010000|2020-11-10 11:00:10|6901.8|6891.8|6901.5|6891.5|6901.8|6891.8|6901.1|6891.1|5
1605006020000|2020-11-10 11:00:20|6901.4|6891.4|6902.4|6892.4|6902.4|6892.4|6901.3|6891.3|5
1605006030000|2020-11-10 11:00:30|6902.5|6892.5|6903.4|6893.4|6903.4|6893.4|6902.5|6892.5|3
1605006040000|2020-11-10 11:00:40|6903.1|6893.1|6902.6|6892.6|6903.1|6893.1|6902.6|6892.6|6
1605006050000|2020-11-10 11:00:50|6902.9|6892.9|6904.4|6894.4|6904.4|6894.4|6902.9|6892.9|4
1605006060000|2020-11-10 11:01:00|6904.6|6894.6|6904.4|6894.4|6904.6|6894.6|6904.4|6894.4|4
1605006070000|2020-11-10 11:01:10|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605006080000|2020-11-10 11:01:20|6905.1|6895.1|6905.5|6895.5|6905.5|6895.5|6905.1|6895.1|5
1605006090000|2020-11-10 11:01:30|6905.3|6895.3|6905.1|6895.1|6905.6|6895.6|6904.6|6894.6|8
1605006100000|2020-11-10 11:01:40|6905|6895|6904.1|6894.1|6905|6895|6904.1|6894.1|7
1605006110000|2020-11-10 11:01:50|6905|6895|6904.1|6894.1|6905|6895|6903.5|6893.5|5
1605006130000|2020-11-10 11:02:10|6901.9|6891.9|6901.8|6891.8|6902.4|6892.4|6901.8|6891.8|5
1605006140000|2020-11-10 11:02:20|6901.5|6891.5|6901.9|6891.9|6901.9|6891.9|6901|6891|9
1605006150000|2020-11-10 11:02:30|6901.6|6891.6|6899.1|6889.1|6901.6|6891.6|6898.6|6888.6|6
1605006160000|2020-11-10 11:02:40|6899|6889|6899.4|6889.4|6900.1|6890.1|6898.8|6888.8|11
1605006170000|2020-11-10 11:02:50|6899.5|6889.5|6899.6|6889.6|6899.8|6889.8|6899.5|6889.5|4
1605006180000|2020-11-10 11:03:00|6899.8|6889.8|6901.8|6891.8|6901.8|6891.8|6899.8|6889.8|8
1605006190000|2020-11-10 11:03:10|6901.9|6891.9|6903.1|6893.1|6903.1|6893.1|6901.9|6891.9|7
1605006200000|2020-11-10 11:03:20|6903.4|6893.4|6903.6|6893.6|6904.5|6894.5|6903.3|6893.3|7
1605006210000|2020-11-10 11:03:30|6903.9|6893.9|6904.1|6894.1|6904.3|6894.3|6903.9|6893.9|4
1605006220000|2020-11-10 11:03:40|6904.3|6894.3|6905.1|6895.1|6905.1|6895.1|6904.3|6894.3|5
1605006230000|2020-11-10 11:03:50|6905.4|6895.4|6907.6|6897.6|6907.6|6897.6|6905|6895|9
1605006240000|2020-11-10 11:04:00|6907.4|6897.4|6908.1|6898.1|6908.1|6898.1|6906.9|6896.9|10
1605006250000|2020-11-10 11:04:10|6908.5|6898.5|6906.6|6896.6|6908.5|6898.5|6906.6|6896.6|6
1605006260000|2020-11-10 11:04:20|6906.5|6896.5|6906.9|6896.9|6907.5|6897.5|6906.4|6896.4|8
1605006270000|2020-11-10 11:04:30|6907|6897|6907.5|6897.5|6907.5|6897.5|6906.9|6896.9|5
1605006280000|2020-11-10 11:04:40|6907.9|6897.9|6909.6|6899.6|6909.6|6899.6|6907.9|6897.9|13
1605006290000|2020-11-10 11:04:50|6909.4|6899.4|6909.9|6899.9|6910.4|6900.4|6909.4|6899.4|10
1605006300000|2020-11-10 11:05:00|6909.6|6899.6|6909.5|6899.5|6909.6|6899.6|6909.3|6899.3|5
1605006310000|2020-11-10 11:05:10|6909.3|6899.3|6909.6|6899.6|6910.3|6900.3|6909.3|6899.3|8
1605006320000|2020-11-10 11:05:20|6909.5|6899.5|6910|6900|6910|6900|6909|6899|9
1605006330000|2020-11-10 11:05:30|6909.9|6899.9|6909.4|6899.4|6910|6900|6909.4|6899.4|5
1605006340000|2020-11-10 11:05:40|6909.6|6899.6|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|4
1605006350000|2020-11-10 11:05:50|6909.1|6899.1|6909|6899|6909.4|6899.4|6909|6899|4
1605006360000|2020-11-10 11:06:00|6909.3|6899.3|6909.6|6899.6|6909.6|6899.6|6909.1|6899.1|5
1605006370000|2020-11-10 11:06:10|6909.8|6899.8|6910.5|6900.5|6910.9|6900.9|6909.8|6899.8|8
1605006380000|2020-11-10 11:06:20|6910|6900|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|3
1605006390000|2020-11-10 11:06:30|6910.1|6900.1|6910|6900|6910.1|6900.1|6910|6900|2
1605006400000|2020-11-10 11:06:40|6909.9|6899.9|6908|6898|6909.9|6899.9|6908|6898|10
1605006410000|2020-11-10 11:06:50|6908.3|6898.3|6908.6|6898.6|6908.6|6898.6|6908.3|6898.3|2
1605006430000|2020-11-10 11:07:10|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|2
1605006440000|2020-11-10 11:07:20|6907.8|6897.8|6906.4|6896.4|6907.8|6897.8|6906.4|6896.4|3
1605006450000|2020-11-10 11:07:30|6906.1|6896.1|6905.5|6895.5|6906.1|6896.1|6905.5|6895.5|2
1605006460000|2020-11-10 11:07:40|6906.4|6896.4|6906.1|6896.1|6906.5|6896.5|6906.1|6896.1|4
1605006470000|2020-11-10 11:07:50|6905.9|6895.9|6906.6|6896.6|6906.8|6896.8|6905.8|6895.8|8
1605006490000|2020-11-10 11:08:10|6906.9|6896.9|6907.3|6897.3|6907.3|6897.3|6906.9|6896.9|3
1605006500000|2020-11-10 11:08:20|6907.1|6897.1|6906.5|6896.5|6907.1|6897.1|6905.9|6895.9|7
1605006510000|2020-11-10 11:08:30|6906.6|6896.6|6905.9|6895.9|6906.6|6896.6|6905.9|6895.9|8
1605006520000|2020-11-10 11:08:40|6905.8|6895.8|6905.3|6895.3|6905.8|6895.8|6905.3|6895.3|2
1605006530000|2020-11-10 11:08:50|6905.5|6895.5|6905.9|6895.9|6906.9|6896.9|6905.5|6895.5|6
1605006540000|2020-11-10 11:09:00|6905.8|6895.8|6905.5|6895.5|6905.9|6895.9|6904.9|6894.9|11
1605006550000|2020-11-10 11:09:10|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|2
1605006560000|2020-11-10 11:09:20|6904.8|6894.8|6905.1|6895.1|6905.1|6895.1|6904.4|6894.4|10
1605006570000|2020-11-10 11:09:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|3
1605006580000|2020-11-10 11:09:40|6904.6|6894.6|6904.6|6894.6|6905|6895|6904.5|6894.5|6
1605006590000|2020-11-10 11:09:50|6904.5|6894.5|6904.6|6894.6|6904.9|6894.9|6904.4|6894.4|6
1605006600000|2020-11-10 11:10:00|6904.4|6894.4|6904.5|6894.5|6904.5|6894.5|6904.4|6894.4|4
1605006610000|2020-11-10 11:10:10|6904.3|6894.3|6904.3|6894.3|6904.3|6894.3|6904.3|6894.3|1
1605006620000|2020-11-10 11:10:20|6904.5|6894.5|6904.6|6894.6|6904.6|6894.6|6904.5|6894.5|2
1605006630000|2020-11-10 11:10:30|6904.4|6894.4|6906.6|6896.6|6906.6|6896.6|6903.5|6893.5|12
1605006640000|2020-11-10 11:10:40|6906.4|6896.4|6907.9|6897.9|6907.9|6897.9|6906.4|6896.4|6
1605006660000|2020-11-10 11:11:00|6907.5|6897.5|6907.5|6897.5|6907.9|6897.9|6906.9|6896.9|8
1605006670000|2020-11-10 11:11:10|6907.9|6897.9|6907.3|6897.3|6907.9|6897.9|6906.9|6896.9|4
1605006680000|2020-11-10 11:11:20|6907.5|6897.5|6907.9|6897.9|6907.9|6897.9|6907.4|6897.4|6
1605006690000|2020-11-10 11:11:30|6908.1|6898.1|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|2
1605006700000|2020-11-10 11:11:40|6908.6|6898.6|6908.9|6898.9|6909.1|6899.1|6908.4|6898.4|7
1605006710000|2020-11-10 11:11:50|6908.8|6898.8|6907.3|6897.3|6908.8|6898.8|6907.1|6897.1|5
1605006720000|2020-11-10 11:12:00|6907.4|6897.4|6908.9|6898.9|6908.9|6898.9|6907.4|6897.4|5
1605006730000|2020-11-10 11:12:10|6909|6899|6908.8|6898.8|6909|6899|6908.4|6898.4|5
1605006740000|2020-11-10 11:12:20|6908.6|6898.6|6908|6898|6908.6|6898.6|6907.4|6897.4|9
1605006750000|2020-11-10 11:12:30|6908.4|6898.4|6908.3|6898.3|6908.4|6898.4|6908.3|6898.3|2
1605006770000|2020-11-10 11:12:50|6908.5|6898.5|6908.1|6898.1|6908.6|6898.6|6908.1|6898.1|4
1605006790000|2020-11-10 11:13:10|6908.3|6898.3|6908.1|6898.1|6908.6|6898.6|6908.1|6898.1|3
1605006800000|2020-11-10 11:13:20|6908|6898|6907.8|6897.8|6908|6898|6906.6|6896.6|6
1605006810000|2020-11-10 11:13:30|6907.5|6897.5|6907.8|6897.8|6907.8|6897.8|6907.5|6897.5|5
1605006820000|2020-11-10 11:13:40|6907.6|6897.6|6907.8|6897.8|6907.8|6897.8|6907.6|6897.6|2
1605006830000|2020-11-10 11:13:50|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|1
1605006840000|2020-11-10 11:14:00|6907.9|6897.9|6908.5|6898.5|6908.5|6898.5|6907.9|6897.9|4
1605006850000|2020-11-10 11:14:10|6908.9|6898.9|6908.8|6898.8|6908.9|6898.9|6908.8|6898.8|2
1605006860000|2020-11-10 11:14:20|6908.9|6898.9|6908.8|6898.8|6909.1|6899.1|6908.8|6898.8|7
1605006870000|2020-11-10 11:14:30|6909|6899|6908.5|6898.5|6909|6899|6908.5|6898.5|3
1605006880000|2020-11-10 11:14:40|6908.8|6898.8|6910.3|6900.3|6910.3|6900.3|6908.6|6898.6|8
1605006890000|2020-11-10 11:14:50|6910|6900|6910.9|6900.9|6911|6901|6909.9|6899.9|12
1605006900000|2020-11-10 11:15:00|6910.3|6900.3|6910.4|6900.4|6910.9|6900.9|6909.6|6899.6|13
1605006910000|2020-11-10 11:15:10|6910.1|6900.1|6909.6|6899.6|6910.1|6900.1|6909.6|6899.6|5
1605006920000|2020-11-10 11:15:20|6909.5|6899.5|6909.8|6899.8|6909.9|6899.9|6909.5|6899.5|4
1605006930000|2020-11-10 11:15:30|6909.9|6899.9|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|3
1605006940000|2020-11-10 11:15:40|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|4
1605006950000|2020-11-10 11:15:50|6910|6900|6909.9|6899.9|6910|6900|6908.6|6898.6|5
1605006960000|2020-11-10 11:16:00|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|5
1605006970000|2020-11-10 11:16:10|6909.6|6899.6|6909.1|6899.1|6909.6|6899.6|6908.4|6898.4|6
1605006980000|2020-11-10 11:16:20|6908.9|6898.9|6909.4|6899.4|6909.4|6899.4|6908.6|6898.6|4
1605006990000|2020-11-10 11:16:30|6909.1|6899.1|6909.1|6899.1|6909.6|6899.6|6909.1|6899.1|5
1605007000000|2020-11-10 11:16:40|6908.5|6898.5|6908.9|6898.9|6909.1|6899.1|6908.5|6898.5|6
1605007010000|2020-11-10 11:16:50|6908.6|6898.6|6907.9|6897.9|6908.8|6898.8|6907.9|6897.9|3
1605007020000|2020-11-10 11:17:00|6908.1|6898.1|6909.1|6899.1|6909.1|6899.1|6908.1|6898.1|4
1605007030000|2020-11-10 11:17:10|6908.9|6898.9|6908.9|6898.9|6909.4|6899.4|6908.9|6898.9|5
1605007040000|2020-11-10 11:17:20|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|4
1605007050000|2020-11-10 11:17:30|6908.6|6898.6|6908.4|6898.4|6908.6|6898.6|6908.1|6898.1|6
1605007060000|2020-11-10 11:17:40|6908.1|6898.1|6907.9|6897.9|6908.4|6898.4|6907.9|6897.9|4
1605007070000|2020-11-10 11:17:50|6907.6|6897.6|6907.1|6897.1|6907.6|6897.6|6907.1|6897.1|2
1605007080000|2020-11-10 11:18:00|6907.4|6897.4|6907.1|6897.1|6907.6|6897.6|6906.9|6896.9|6
1605007090000|2020-11-10 11:18:10|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.4|6896.4|8
1605007100000|2020-11-10 11:18:20|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.6|6896.6|6
1605007110000|2020-11-10 11:18:30|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|1
1605007120000|2020-11-10 11:18:40|6906.6|6896.6|6905.6|6895.6|6906.6|6896.6|6905.6|6895.6|6
1605007130000|2020-11-10 11:18:50|6905.8|6895.8|6906|6896|6906.6|6896.6|6905.8|6895.8|6
1605007140000|2020-11-10 11:19:00|6906.3|6896.3|6906.6|6896.6|6906.6|6896.6|6906.3|6896.3|3
1605007150000|2020-11-10 11:19:10|6906.4|6896.4|6905.4|6895.4|6906.4|6896.4|6905.4|6895.4|10
1605007160000|2020-11-10 11:19:20|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605007170000|2020-11-10 11:19:30|6905.4|6895.4|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|4
1605007180000|2020-11-10 11:19:40|6905.4|6895.4|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|2
1605007190000|2020-11-10 11:19:50|6906|6896|6905.6|6895.6|6906.4|6896.4|6905.4|6895.4|7
1605007200000|2020-11-10 11:20:00|6905.9|6895.9|6905.6|6895.6|6905.9|6895.9|6905.6|6895.6|2
1605007210000|2020-11-10 11:20:10|6906.1|6896.1|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|4
1605007220000|2020-11-10 11:20:20|6906.3|6896.3|6905.5|6895.5|6906.3|6896.3|6905.5|6895.5|7
1605007230000|2020-11-10 11:20:30|6905.8|6895.8|6905.5|6895.5|6906|6896|6905.5|6895.5|4
1605007240000|2020-11-10 11:20:40|6905.4|6895.4|6906.3|6896.3|6906.3|6896.3|6905.4|6895.4|8
1605007250000|2020-11-10 11:20:50|6905.9|6895.9|6906.3|6896.3|6906.3|6896.3|6905.9|6895.9|7
1605007260000|2020-11-10 11:21:00|6906.1|6896.1|6906|6896|6906.1|6896.1|6905.5|6895.5|11
1605007270000|2020-11-10 11:21:10|6906.3|6896.3|6906.6|6896.6|6906.6|6896.6|6906.3|6896.3|5
1605007290000|2020-11-10 11:21:30|6906.9|6896.9|6905.6|6895.6|6906.9|6896.9|6904.9|6894.9|6
1605007300000|2020-11-10 11:21:40|6905.9|6895.9|6905.9|6895.9|6906.1|6896.1|6904.9|6894.9|8
1605007310000|2020-11-10 11:21:50|6905.6|6895.6|6904.9|6894.9|6905.6|6895.6|6904.9|6894.9|3
1605007320000|2020-11-10 11:22:00|6904.6|6894.6|6905.4|6895.4|6905.6|6895.6|6904.6|6894.6|5
1605007330000|2020-11-10 11:22:10|6905.1|6895.1|6905.4|6895.4|6905.4|6895.4|6904.9|6894.9|4
1605007340000|2020-11-10 11:22:20|6905.9|6895.9|6907.9|6897.9|6907.9|6897.9|6905.6|6895.6|7
1605007350000|2020-11-10 11:22:30|6908.1|6898.1|6908.1|6898.1|6909.4|6899.4|6908.1|6898.1|13
1605007360000|2020-11-10 11:22:40|6907.6|6897.6|6906.4|6896.4|6908.1|6898.1|6906.4|6896.4|10
1605007370000|2020-11-10 11:22:50|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6905.4|6895.4|6
1605007380000|2020-11-10 11:23:00|6905.9|6895.9|6906.3|6896.3|6906.3|6896.3|6905.1|6895.1|8
1605007390000|2020-11-10 11:23:10|6906.1|6896.1|6907.1|6897.1|6907.1|6897.1|6905.9|6895.9|7
1605007400000|2020-11-10 11:23:20|6907.9|6897.9|6907.1|6897.1|6907.9|6897.9|6905.6|6895.6|7
1605007410000|2020-11-10 11:23:30|6907.4|6897.4|6906.6|6896.6|6907.4|6897.4|6906.6|6896.6|5
1605007420000|2020-11-10 11:23:40|6906.9|6896.9|6907.4|6897.4|6907.4|6897.4|6906.9|6896.9|2
1605007430000|2020-11-10 11:23:50|6907.1|6897.1|6907.9|6897.9|6907.9|6897.9|6907.1|6897.1|4
1605007440000|2020-11-10 11:24:00|6907.6|6897.6|6907.1|6897.1|6907.6|6897.6|6907.1|6897.1|3
1605007450000|2020-11-10 11:24:10|6906.9|6896.9|6905.4|6895.4|6906.9|6896.9|6905.4|6895.4|4
1605007460000|2020-11-10 11:24:20|6905.1|6895.1|6904.4|6894.4|6905.1|6895.1|6904.4|6894.4|3
1605007470000|2020-11-10 11:24:30|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605007480000|2020-11-10 11:24:40|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.4|6894.4|3
1605007490000|2020-11-10 11:24:50|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605007500000|2020-11-10 11:25:00|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|6
1605007510000|2020-11-10 11:25:10|6905.4|6895.4|6904.1|6894.1|6905.9|6895.9|6904.1|6894.1|11
1605007520000|2020-11-10 11:25:20|6904.4|6894.4|6904.9|6894.9|6904.9|6894.9|6904.4|6894.4|2
1605007530000|2020-11-10 11:25:30|6904.6|6894.6|6904.4|6894.4|6904.9|6894.9|6903.9|6893.9|9
1605007540000|2020-11-10 11:25:40|6904.6|6894.6|6904.4|6894.4|6905.1|6895.1|6904.4|6894.4|6
1605007550000|2020-11-10 11:25:50|6904.1|6894.1|6903.4|6893.4|6904.1|6894.1|6903.1|6893.1|9
1605007560000|2020-11-10 11:26:00|6903.1|6893.1|6902.9|6892.9|6903.1|6893.1|6902.9|6892.9|2
1605007570000|2020-11-10 11:26:10|6903.4|6893.4|6902.9|6892.9|6903.9|6893.9|6902.9|6892.9|14
1605007580000|2020-11-10 11:26:20|6903.1|6893.1|6904.4|6894.4|6904.4|6894.4|6903.1|6893.1|6
1605007590000|2020-11-10 11:26:30|6904.1|6894.1|6903.8|6893.8|6904.1|6894.1|6903.5|6893.5|7
1605007600000|2020-11-10 11:26:40|6903.4|6893.4|6903.4|6893.4|6903.8|6893.8|6903.4|6893.4|5
1605007610000|2020-11-10 11:26:50|6903.6|6893.6|6903.8|6893.8|6903.8|6893.8|6903.4|6893.4|7
1605007620000|2020-11-10 11:27:00|6903.5|6893.5|6902.4|6892.4|6903.5|6893.5|6902|6892|9
1605007630000|2020-11-10 11:27:10|6902.3|6892.3|6902|6892|6902.3|6892.3|6902|6892|2
1605007640000|2020-11-10 11:27:20|6902.4|6892.4|6902.5|6892.5|6903.4|6893.4|6902.4|6892.4|8
1605007650000|2020-11-10 11:27:30|6902.4|6892.4|6903.8|6893.8|6903.8|6893.8|6902.4|6892.4|7
1605007660000|2020-11-10 11:27:40|6903.6|6893.6|6903.6|6893.6|6903.8|6893.8|6903.6|6893.6|3
1605007670000|2020-11-10 11:27:50|6903.8|6893.8|6903.5|6893.5|6903.8|6893.8|6903.4|6893.4|6
1605007680000|2020-11-10 11:28:00|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605007710000|2020-11-10 11:28:30|6903.5|6893.5|6903.4|6893.4|6903.5|6893.5|6903.4|6893.4|2
1605007720000|2020-11-10 11:28:40|6903.8|6893.8|6903.4|6893.4|6904.6|6894.6|6903.4|6893.4|9
1605007730000|2020-11-10 11:28:50|6903.8|6893.8|6903.4|6893.4|6903.8|6893.8|6902.5|6892.5|7
1605007740000|2020-11-10 11:29:00|6903.6|6893.6|6902.9|6892.9|6903.9|6893.9|6902.9|6892.9|6
1605007750000|2020-11-10 11:29:10|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|1
1605007760000|2020-11-10 11:29:20|6903.4|6893.4|6902.9|6892.9|6903.9|6893.9|6902.9|6892.9|10
1605007770000|2020-11-10 11:29:30|6903.1|6893.1|6904.9|6894.9|6904.9|6894.9|6903.1|6893.1|4
1605007780000|2020-11-10 11:29:40|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6903.9|6893.9|9
1605007790000|2020-11-10 11:29:50|6905.1|6895.1|6904.8|6894.8|6905.1|6895.1|6904.5|6894.5|5
1605007800000|2020-11-10 11:30:00|6904.6|6894.6|6903.8|6893.8|6904.6|6894.6|6902.9|6892.9|10
1605007810000|2020-11-10 11:30:10|6903.6|6893.6|6902.8|6892.8|6903.6|6893.6|6902.8|6892.8|2
1605007820000|2020-11-10 11:30:20|6902.4|6892.4|6901.6|6891.6|6902.4|6892.4|6901.4|6891.4|3
1605007830000|2020-11-10 11:30:30|6901.5|6891.5|6901.5|6891.5|6901.9|6891.9|6900.8|6890.8|5
1605007840000|2020-11-10 11:30:40|6901.8|6891.8|6901.6|6891.6|6902.6|6892.6|6901.6|6891.6|5
1605007850000|2020-11-10 11:30:50|6901.8|6891.8|6901.6|6891.6|6901.8|6891.8|6901.6|6891.6|2
1605007880000|2020-11-10 11:31:20|6901.9|6891.9|6902.6|6892.6|6902.6|6892.6|6901.6|6891.6|6
1605007890000|2020-11-10 11:31:30|6902.9|6892.9|6902.8|6892.8|6902.9|6892.9|6902.8|6892.8|2
1605007900000|2020-11-10 11:31:40|6903|6893|6903.1|6893.1|6903.4|6893.4|6903|6893|5
1605007910000|2020-11-10 11:31:50|6903|6893|6904.6|6894.6|6904.9|6894.9|6903|6893|10
1605007920000|2020-11-10 11:32:00|6904.4|6894.4|6903.8|6893.8|6904.4|6894.4|6903.8|6893.8|3
1605007930000|2020-11-10 11:32:10|6904|6894|6903.8|6893.8|6904|6894|6903.8|6893.8|2
1605007940000|2020-11-10 11:32:20|6903.6|6893.6|6903.8|6893.8|6904.4|6894.4|6903.6|6893.6|5
1605007950000|2020-11-10 11:32:30|6904|6894|6904.4|6894.4|6904.4|6894.4|6904|6894|2
1605007960000|2020-11-10 11:32:40|6904.5|6894.5|6904.3|6894.3|6904.8|6894.8|6904|6894|7
1605007970000|2020-11-10 11:32:50|6904.4|6894.4|6904.5|6894.5|6904.8|6894.8|6904.4|6894.4|4
1605007980000|2020-11-10 11:33:00|6904.4|6894.4|6905.1|6895.1|6905.1|6895.1|6904.3|6894.3|9
1605007990000|2020-11-10 11:33:10|6905|6895|6904.9|6894.9|6905|6895|6904.9|6894.9|2
1605008000000|2020-11-10 11:33:20|6904.3|6894.3|6904.4|6894.4|6904.6|6894.6|6904.1|6894.1|8
1605008010000|2020-11-10 11:33:30|6904.5|6894.5|6904.8|6894.8|6904.8|6894.8|6904.5|6894.5|4
1605008020000|2020-11-10 11:33:40|6904.5|6894.5|6904.8|6894.8|6904.8|6894.8|6904.4|6894.4|8
1605008030000|2020-11-10 11:33:50|6904.5|6894.5|6904.6|6894.6|6904.6|6894.6|6904.5|6894.5|2
1605008040000|2020-11-10 11:34:00|6904.5|6894.5|6905.1|6895.1|6905.1|6895.1|6904.5|6894.5|4
1605008050000|2020-11-10 11:34:10|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605008060000|2020-11-10 11:34:20|6905|6895|6905.6|6895.6|6905.6|6895.6|6905|6895|3
1605008070000|2020-11-10 11:34:30|6905.9|6895.9|6906.6|6896.6|6906.9|6896.9|6905.6|6895.6|5
1605008080000|2020-11-10 11:34:40|6906.9|6896.9|6907.6|6897.6|6907.6|6897.6|6906.6|6896.6|6
1605008090000|2020-11-10 11:34:50|6907.4|6897.4|6907.6|6897.6|6907.9|6897.9|6907.4|6897.4|4
1605008100000|2020-11-10 11:35:00|6908.1|6898.1|6907.6|6897.6|6908.1|6898.1|6907.6|6897.6|3
1605008110000|2020-11-10 11:35:10|6907.4|6897.4|6906.9|6896.9|6907.4|6897.4|6906.6|6896.6|4
1605008120000|2020-11-10 11:35:20|6906.6|6896.6|6907.4|6897.4|6907.6|6897.6|6906.6|6896.6|5
1605008140000|2020-11-10 11:35:40|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6907.1|6897.1|4
1605008150000|2020-11-10 11:35:50|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605008160000|2020-11-10 11:36:00|6907|6897|6907.1|6897.1|6907.1|6897.1|6906.6|6896.6|4
1605008170000|2020-11-10 11:36:10|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605008180000|2020-11-10 11:36:20|6907.1|6897.1|6906.5|6896.5|6907.4|6897.4|6906.5|6896.5|5
1605008190000|2020-11-10 11:36:30|6906.6|6896.6|6907.4|6897.4|6907.4|6897.4|6906.6|6896.6|3
1605008200000|2020-11-10 11:36:40|6907.1|6897.1|6907|6897|6907.4|6897.4|6907|6897|4
1605008210000|2020-11-10 11:36:50|6907.4|6897.4|6907.1|6897.1|6907.5|6897.5|6907.1|6897.1|4
1605008220000|2020-11-10 11:37:00|6907|6897|6905.9|6895.9|6907.4|6897.4|6905.9|6895.9|5
1605008230000|2020-11-10 11:37:10|6906.4|6896.4|6905.9|6895.9|6906.9|6896.9|6905.9|6895.9|10
1605008240000|2020-11-10 11:37:20|6905.8|6895.8|6906.6|6896.6|6906.6|6896.6|6905.6|6895.6|9
1605008250000|2020-11-10 11:37:30|6906.4|6896.4|6905.6|6895.6|6906.6|6896.6|6905.6|6895.6|7
1605008260000|2020-11-10 11:37:40|6905.9|6895.9|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|3
1605008280000|2020-11-10 11:38:00|6906.9|6896.9|6906.9|6896.9|6907.1|6897.1|6906.8|6896.8|5
1605008290000|2020-11-10 11:38:10|6906.6|6896.6|6907.4|6897.4|6907.4|6897.4|6906.6|6896.6|3
1605008300000|2020-11-10 11:38:20|6907.1|6897.1|6905.9|6895.9|6907.1|6897.1|6905.9|6895.9|5
1605008310000|2020-11-10 11:38:30|6906.1|6896.1|6906.9|6896.9|6907.4|6897.4|6906.1|6896.1|8
1605008320000|2020-11-10 11:38:40|6907.1|6897.1|6906.9|6896.9|6907.6|6897.6|6906.9|6896.9|6
1605008330000|2020-11-10 11:38:50|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.1|6896.1|5
1605008340000|2020-11-10 11:39:00|6906.9|6896.9|6907.4|6897.4|6907.4|6897.4|6906.9|6896.9|3
1605008350000|2020-11-10 11:39:10|6907.6|6897.6|6907.6|6897.6|6908.6|6898.6|6907.6|6897.6|5
1605008360000|2020-11-10 11:39:20|6907.9|6897.9|6908.1|6898.1|6908.4|6898.4|6907.9|6897.9|3
1605008370000|2020-11-10 11:39:30|6908|6898|6907.1|6897.1|6908|6898|6907.1|6897.1|4
1605008380000|2020-11-10 11:39:40|6907|6897|6907|6897|6907|6897|6906.6|6896.6|4
1605008390000|2020-11-10 11:39:50|6907.3|6897.3|6907.1|6897.1|6907.3|6897.3|6907.1|6897.1|2
1605008400000|2020-11-10 11:40:00|6906.9|6896.9|6905.6|6895.6|6906.9|6896.9|6905.6|6895.6|6
1605008410000|2020-11-10 11:40:10|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|2
1605008420000|2020-11-10 11:40:20|6906.4|6896.4|6906|6896|6906.4|6896.4|6906|6896|4
1605008430000|2020-11-10 11:40:30|6906.4|6896.4|6907.6|6897.6|6907.8|6897.8|6906.1|6896.1|8
1605008440000|2020-11-10 11:40:40|6907.9|6897.9|6908.6|6898.6|6908.9|6898.9|6907.6|6897.6|7
1605008450000|2020-11-10 11:40:50|6908.4|6898.4|6907.5|6897.5|6908.4|6898.4|6907.5|6897.5|5
1605008460000|2020-11-10 11:41:00|6907.6|6897.6|6908.6|6898.6|6908.6|6898.6|6907.6|6897.6|3
1605008470000|2020-11-10 11:41:10|6908.4|6898.4|6908.4|6898.4|6908.6|6898.6|6908.4|6898.4|5
1605008480000|2020-11-10 11:41:20|6908.9|6898.9|6907.9|6897.9|6908.9|6898.9|6907.6|6897.6|7
1605008500000|2020-11-10 11:41:40|6908|6898|6907.9|6897.9|6908|6898|6907.9|6897.9|2
1605008510000|2020-11-10 11:41:50|6907.6|6897.6|6907.4|6897.4|6907.9|6897.9|6907.4|6897.4|5
1605008520000|2020-11-10 11:42:00|6907.6|6897.6|6908.4|6898.4|6908.4|6898.4|6907.6|6897.6|3
1605008530000|2020-11-10 11:42:10|6908.1|6898.1|6907.6|6897.6|6908.1|6898.1|6907.4|6897.4|7
1605008540000|2020-11-10 11:42:20|6907.4|6897.4|6906.4|6896.4|6907.6|6897.6|6906.4|6896.4|6
1605008550000|2020-11-10 11:42:30|6906.6|6896.6|6905.9|6895.9|6906.6|6896.6|6905.9|6895.9|3
1605008560000|2020-11-10 11:42:40|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605008570000|2020-11-10 11:42:50|6906.1|6896.1|6904.9|6894.9|6906.1|6896.1|6904.9|6894.9|7
1605008580000|2020-11-10 11:43:00|6904.8|6894.8|6905.4|6895.4|6905.6|6895.6|6904.6|6894.6|7
1605008590000|2020-11-10 11:43:10|6905.6|6895.6|6905.9|6895.9|6906.9|6896.9|6905.6|6895.6|9
1605008600000|2020-11-10 11:43:20|6906.1|6896.1|6906|6896|6906.6|6896.6|6905.4|6895.4|15
1605008610000|2020-11-10 11:43:30|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|3
1605008620000|2020-11-10 11:43:40|6906.1|6896.1|6904.6|6894.6|6906.4|6896.4|6904.6|6894.6|9
1605008630000|2020-11-10 11:43:50|6905|6895|6905.9|6895.9|6906.1|6896.1|6905|6895|3
1605008640000|2020-11-10 11:44:00|6906|6896|6906.1|6896.1|6906.1|6896.1|6905.8|6895.8|4
1605008650000|2020-11-10 11:44:10|6905.9|6895.9|6905.5|6895.5|6905.9|6895.9|6905.5|6895.5|3
1605008660000|2020-11-10 11:44:20|6904.8|6894.8|6904.9|6894.9|6905.1|6895.1|6904.6|6894.6|9
1605008670000|2020-11-10 11:44:30|6905|6895|6905.6|6895.6|6905.6|6895.6|6904.9|6894.9|4
1605008680000|2020-11-10 11:44:40|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|3
1605008690000|2020-11-10 11:44:50|6905.1|6895.1|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|4
1605008700000|2020-11-10 11:45:00|6905.1|6895.1|6904.6|6894.6|6905.1|6895.1|6904.6|6894.6|5
1605008710000|2020-11-10 11:45:10|6904.9|6894.9|6905.9|6895.9|6906.6|6896.6|6904.9|6894.9|10
1605008720000|2020-11-10 11:45:20|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605008730000|2020-11-10 11:45:30|6906.1|6896.1|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|5
1605008740000|2020-11-10 11:45:40|6906.9|6896.9|6906.9|6896.9|6907.6|6897.6|6906.9|6896.9|5
1605008750000|2020-11-10 11:45:50|6906.8|6896.8|6905.9|6895.9|6906.8|6896.8|6905.6|6895.6|9
1605008760000|2020-11-10 11:46:00|6906|6896|6906.4|6896.4|6906.4|6896.4|6905.6|6895.6|7
1605008770000|2020-11-10 11:46:10|6906.6|6896.6|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|3
1605008780000|2020-11-10 11:46:20|6906.8|6896.8|6906.6|6896.6|6906.8|6896.8|6906.6|6896.6|2
1605008790000|2020-11-10 11:46:30|6906.4|6896.4|6906.9|6896.9|6907.1|6897.1|6905.9|6895.9|14
1605008800000|2020-11-10 11:46:40|6906.6|6896.6|6905.8|6895.8|6906.6|6896.6|6905.8|6895.8|7
1605008810000|2020-11-10 11:46:50|6905.5|6895.5|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|4
1605008820000|2020-11-10 11:47:00|6905.8|6895.8|6906.5|6896.5|6906.5|6896.5|6905.6|6895.6|10
1605008830000|2020-11-10 11:47:10|6906.6|6896.6|6905.4|6895.4|6906.6|6896.6|6905.4|6895.4|4
1605008840000|2020-11-10 11:47:20|6905.6|6895.6|6907.5|6897.5|6907.5|6897.5|6905.6|6895.6|6
1605008850000|2020-11-10 11:47:30|6907.3|6897.3|6906.1|6896.1|6907.3|6897.3|6906.1|6896.1|4
1605008860000|2020-11-10 11:47:40|6906.4|6896.4|6906.4|6896.4|6906.6|6896.6|6906.4|6896.4|6
1605008870000|2020-11-10 11:47:50|6906.6|6896.6|6906.1|6896.1|6906.6|6896.6|6906.1|6896.1|4
1605008880000|2020-11-10 11:48:00|6907.1|6897.1|6906.9|6896.9|6907.1|6897.1|6906.4|6896.4|6
1605008890000|2020-11-10 11:48:10|6907.1|6897.1|6906.5|6896.5|6907.3|6897.3|6906.5|6896.5|4
1605008900000|2020-11-10 11:48:20|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906|6896|5
1605008910000|2020-11-10 11:48:30|6906.1|6896.1|6906.6|6896.6|6906.6|6896.6|6906.1|6896.1|3
1605008930000|2020-11-10 11:48:50|6906.9|6896.9|6907.5|6897.5|6907.5|6897.5|6906.5|6896.5|4
1605008940000|2020-11-10 11:49:00|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6907.4|6897.4|2
1605008950000|2020-11-10 11:49:10|6907.1|6897.1|6907.5|6897.5|6907.5|6897.5|6907.1|6897.1|3
1605008960000|2020-11-10 11:49:20|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605008970000|2020-11-10 11:49:30|6907|6897|6905.5|6895.5|6907|6897|6905.5|6895.5|5
1605008980000|2020-11-10 11:49:40|6905.8|6895.8|6905.5|6895.5|6905.8|6895.8|6905|6895|9
1605009000000|2020-11-10 11:50:00|6906.1|6896.1|6905.4|6895.4|6906.1|6896.1|6905.4|6895.4|3
1605009010000|2020-11-10 11:50:10|6905.8|6895.8|6905.5|6895.5|6905.8|6895.8|6905.5|6895.5|2
1605009020000|2020-11-10 11:50:20|6905.8|6895.8|6905.4|6895.4|6905.8|6895.8|6905.4|6895.4|3
1605009030000|2020-11-10 11:50:30|6905.5|6895.5|6906.5|6896.5|6906.5|6896.5|6905.5|6895.5|5
1605009040000|2020-11-10 11:50:40|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605009050000|2020-11-10 11:50:50|6906.1|6896.1|6905.1|6895.1|6906.1|6896.1|6905.1|6895.1|7
1605009060000|2020-11-10 11:51:00|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605009070000|2020-11-10 11:51:10|6905.3|6895.3|6905.3|6895.3|6905.3|6895.3|6905|6895|3
1605009080000|2020-11-10 11:51:20|6905.5|6895.5|6905.9|6895.9|6906.3|6896.3|6905.5|6895.5|8
1605009090000|2020-11-10 11:51:30|6906.1|6896.1|6907.5|6897.5|6907.5|6897.5|6906.1|6896.1|5
1605009100000|2020-11-10 11:51:40|6907.8|6897.8|6907.6|6897.6|6907.8|6897.8|6907.5|6897.5|7
1605009110000|2020-11-10 11:51:50|6907.8|6897.8|6907.5|6897.5|6908.4|6898.4|6907.5|6897.5|6
1605009120000|2020-11-10 11:52:00|6907.4|6897.4|6906.5|6896.5|6907.6|6897.6|6906.5|6896.5|8
1605009130000|2020-11-10 11:52:10|6906.4|6896.4|6905.6|6895.6|6906.4|6896.4|6905.5|6895.5|8
1605009140000|2020-11-10 11:52:20|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.3|6895.3|3
1605009150000|2020-11-10 11:52:30|6905.3|6895.3|6905.4|6895.4|6905.5|6895.5|6905.3|6895.3|3
1605009160000|2020-11-10 11:52:40|6905.1|6895.1|6904.9|6894.9|6905.1|6895.1|6904.9|6894.9|6
1605009170000|2020-11-10 11:52:50|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|5
1605009180000|2020-11-10 11:53:00|6905.4|6895.4|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|4
1605009190000|2020-11-10 11:53:10|6905.4|6895.4|6906.4|6896.4|6906.4|6896.4|6905.4|6895.4|3
1605009200000|2020-11-10 11:53:20|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.1|6896.1|5
1605009210000|2020-11-10 11:53:30|6906.4|6896.4|6906.4|6896.4|6906.9|6896.9|6906.4|6896.4|6
1605009220000|2020-11-10 11:53:40|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605009270000|2020-11-10 11:54:30|6906.1|6896.1|6905.5|6895.5|6906.1|6896.1|6905.5|6895.5|4
1605009280000|2020-11-10 11:54:40|6905.8|6895.8|6905.6|6895.6|6905.8|6895.8|6905.5|6895.5|3
1605009290000|2020-11-10 11:54:50|6905.9|6895.9|6905.8|6895.8|6906.1|6896.1|6905.6|6895.6|5
1605009300000|2020-11-10 11:55:00|6905.6|6895.6|6905.6|6895.6|6905.9|6895.9|6905.6|6895.6|3
1605009310000|2020-11-10 11:55:10|6905.9|6895.9|6905.8|6895.8|6905.9|6895.9|6905.8|6895.8|2
1605009320000|2020-11-10 11:55:20|6904.8|6894.8|6903.8|6893.8|6904.8|6894.8|6903.8|6893.8|5
1605009340000|2020-11-10 11:55:40|6904|6894|6904.1|6894.1|6904.9|6894.9|6903.6|6893.6|7
1605009350000|2020-11-10 11:55:50|6903.8|6893.8|6904.1|6894.1|6904.6|6894.6|6903.8|6893.8|3
1605009360000|2020-11-10 11:56:00|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605009370000|2020-11-10 11:56:10|6903.9|6893.9|6903.9|6893.9|6904.1|6894.1|6903.8|6893.8|5
1605009390000|2020-11-10 11:56:30|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|2
1605009400000|2020-11-10 11:56:40|6904.9|6894.9|6904.5|6894.5|6905.1|6895.1|6904.5|6894.5|7
1605009410000|2020-11-10 11:56:50|6904.8|6894.8|6904.6|6894.6|6904.8|6894.8|6904.6|6894.6|2
1605009420000|2020-11-10 11:57:00|6904.5|6894.5|6903.4|6893.4|6904.5|6894.5|6903.4|6893.4|6
1605009430000|2020-11-10 11:57:10|6903.6|6893.6|6903.4|6893.4|6904.1|6894.1|6903.4|6893.4|4
1605009440000|2020-11-10 11:57:20|6903.1|6893.1|6902.1|6892.1|6903.4|6893.4|6901.9|6891.9|5
1605009450000|2020-11-10 11:57:30|6900.6|6890.6|6899.6|6889.6|6900.6|6890.6|6899.4|6889.4|11
1605009460000|2020-11-10 11:57:40|6900.1|6890.1|6901.4|6891.4|6901.4|6891.4|6900.1|6890.1|7
1605009470000|2020-11-10 11:57:50|6901.6|6891.6|6901.3|6891.3|6902.4|6892.4|6901.3|6891.3|8
1605009480000|2020-11-10 11:58:00|6901|6891|6899.9|6889.9|6901.4|6891.4|6899.9|6889.9|10
1605009490000|2020-11-10 11:58:10|6900.1|6890.1|6898.9|6888.9|6900.1|6890.1|6898.9|6888.9|4
1605009500000|2020-11-10 11:58:20|6898.6|6888.6|6899.6|6889.6|6899.9|6889.9|6898.4|6888.4|11
1605009510000|2020-11-10 11:58:30|6899.9|6889.9|6901.6|6891.6|6901.6|6891.6|6899.4|6889.4|9
1605009520000|2020-11-10 11:58:40|6901.4|6891.4|6901.5|6891.5|6902.4|6892.4|6901.1|6891.1|10
1605009530000|2020-11-10 11:58:50|6901.6|6891.6|6901.3|6891.3|6903.4|6893.4|6901.3|6891.3|13
1605009540000|2020-11-10 11:59:00|6901.4|6891.4|6901.5|6891.5|6902|6892|6901.4|6891.4|8
1605009550000|2020-11-10 11:59:10|6902.1|6892.1|6900.4|6890.4|6902.1|6892.1|6900.1|6890.1|11
1605009560000|2020-11-10 11:59:20|6900.6|6890.6|6901.4|6891.4|6901.4|6891.4|6900.6|6890.6|5
1605009570000|2020-11-10 11:59:30|6901.6|6891.6|6902.4|6892.4|6902.4|6892.4|6901.6|6891.6|5
1605009580000|2020-11-10 11:59:40|6902.6|6892.6|6903.1|6893.1|6903.1|6893.1|6902.6|6892.6|7
1605009590000|2020-11-10 11:59:50|6902.9|6892.9|6902.3|6892.3|6903.3|6893.3|6902|6892|9
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6904.4|6894.4|6904.4|6894.4|6902.4|6892.4|10
1605009610000|2020-11-10 12:00:10|6904.6|6894.6|6905.9|6895.9|6906.4|6896.4|6904.6|6894.6|12
1605009620000|2020-11-10 12:00:20|6906.4|6896.4|6904.9|6894.9|6906.6|6896.6|6904.9|6894.9|9
1605009630000|2020-11-10 12:00:30|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.4|6894.4|3
1605009640000|2020-11-10 12:00:40|6904.4|6894.4|6902.6|6892.6|6904.4|6894.4|6902.6|6892.6|4
1605009650000|2020-11-10 12:00:50|6902.8|6892.8|6901.9|6891.9|6902.8|6892.8|6901.9|6891.9|6
1605009660000|2020-11-10 12:01:00|6902.1|6892.1|6901.6|6891.6|6902.4|6892.4|6901.6|6891.6|6
1605009670000|2020-11-10 12:01:10|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901|6891|3
1605009680000|2020-11-10 12:01:20|6901.1|6891.1|6900.4|6890.4|6901.1|6891.1|6899.9|6889.9|9
1605009690000|2020-11-10 12:01:30|6900.9|6890.9|6901.1|6891.1|6901.1|6891.1|6899.8|6889.8|7
1605009700000|2020-11-10 12:01:40|6900.6|6890.6|6900.9|6890.9|6900.9|6890.9|6900.6|6890.6|2
1605009720000|2020-11-10 12:02:00|6901.1|6891.1|6901|6891|6901.6|6891.6|6900.4|6890.4|13
1605009730000|2020-11-10 12:02:10|6900.8|6890.8|6900.1|6890.1|6900.8|6890.8|6899.8|6889.8|7
1605009740000|2020-11-10 12:02:20|6900|6890|6899|6889|6900|6890|6899|6889|7
1605009750000|2020-11-10 12:02:30|6898.6|6888.6|6899|6889|6899|6889|6898.6|6888.6|6
1605009760000|2020-11-10 12:02:40|6898.9|6888.9|6899|6889|6899|6889|6898.9|6888.9|4
1605009770000|2020-11-10 12:02:50|6899.1|6889.1|6899|6889|6899.1|6889.1|6899|6889|2
1605009780000|2020-11-10 12:03:00|6899.4|6889.4|6899.5|6889.5|6899.5|6889.5|6899.3|6889.3|3
1605009800000|2020-11-10 12:03:20|6899.3|6889.3|6899.1|6889.1|6899.4|6889.4|6899.1|6889.1|3
1605009810000|2020-11-10 12:03:30|6899.3|6889.3|6898.9|6888.9|6899.3|6889.3|6898.4|6888.4|7
1605009820000|2020-11-10 12:03:40|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6898.9|6888.9|3
1605009830000|2020-11-10 12:03:50|6899.5|6889.5|6898.9|6888.9|6899.5|6889.5|6898.9|6888.9|4
1605009850000|2020-11-10 12:04:10|6897.9|6887.9|6898.1|6888.1|6898.1|6888.1|6897.6|6887.6|5
1605009860000|2020-11-10 12:04:20|6898.5|6888.5|6898.8|6888.8|6898.8|6888.8|6898.5|6888.5|4
1605009870000|2020-11-10 12:04:30|6898.9|6888.9|6898.4|6888.4|6899.4|6889.4|6898.1|6888.1|8
1605009880000|2020-11-10 12:04:40|6898.8|6888.8|6898.9|6888.9|6899.4|6889.4|6898.8|6888.8|10
1605009890000|2020-11-10 12:04:50|6898.8|6888.8|6900.4|6890.4|6900.9|6890.9|6898.8|6888.8|9
1605009900000|2020-11-10 12:05:00|6900.6|6890.6|6903.4|6893.4|6903.6|6893.6|6900.6|6890.6|10
1605009910000|2020-11-10 12:05:10|6904.5|6894.5|6904.3|6894.3|6904.6|6894.6|6903.9|6893.9|6
1605009920000|2020-11-10 12:05:20|6904|6894|6904.5|6894.5|6904.5|6894.5|6903.1|6893.1|5
1605009930000|2020-11-10 12:05:30|6904.1|6894.1|6903.8|6893.8|6904.1|6894.1|6903.3|6893.3|5
1605009940000|2020-11-10 12:05:40|6903.5|6893.5|6902.6|6892.6|6903.5|6893.5|6902.6|6892.6|5
1605009950000|2020-11-10 12:05:50|6902.3|6892.3|6901.4|6891.4|6902.3|6892.3|6901.4|6891.4|2
1605009970000|2020-11-10 12:06:10|6901.6|6891.6|6901.4|6891.4|6901.6|6891.6|6901.4|6891.4|4
1605009980000|2020-11-10 12:06:20|6900.9|6890.9|6902.6|6892.6|6902.6|6892.6|6900.9|6890.9|8
1605009990000|2020-11-10 12:06:30|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.9|6891.9|2
1605010000000|2020-11-10 12:06:40|6902.4|6892.4|6902.9|6892.9|6902.9|6892.9|6902.4|6892.4|2
1605010020000|2020-11-10 12:07:00|6903|6893|6903.1|6893.1|6903.6|6893.6|6903|6893|5
1605010040000|2020-11-10 12:07:20|6902.9|6892.9|6902.1|6892.1|6902.9|6892.9|6902.1|6892.1|4
1605010050000|2020-11-10 12:07:30|6901.9|6891.9|6901.1|6891.1|6901.9|6891.9|6901.1|6891.1|3
1605010060000|2020-11-10 12:07:40|6900.9|6890.9|6900.1|6890.1|6900.9|6890.9|6900.1|6890.1|2
1605010080000|2020-11-10 12:08:00|6900.3|6890.3|6902.5|6892.5|6902.5|6892.5|6900.3|6890.3|4
1605010090000|2020-11-10 12:08:10|6902.8|6892.8|6903.3|6893.3|6903.8|6893.8|6902.4|6892.4|12
1605010100000|2020-11-10 12:08:20|6902.8|6892.8|6903.3|6893.3|6903.3|6893.3|6902.8|6892.8|7
1605010110000|2020-11-10 12:08:30|6903.5|6893.5|6900.9|6890.9|6903.8|6893.8|6900.9|6890.9|13
1605010120000|2020-11-10 12:08:40|6901.1|6891.1|6901.5|6891.5|6901.5|6891.5|6901.1|6891.1|5
1605010130000|2020-11-10 12:08:50|6901.6|6891.6|6901.1|6891.1|6901.8|6891.8|6901.1|6891.1|5
1605010140000|2020-11-10 12:09:00|6901.5|6891.5|6901.1|6891.1|6901.6|6891.6|6901.1|6891.1|4
1605010150000|2020-11-10 12:09:10|6900.9|6890.9|6900.3|6890.3|6900.9|6890.9|6900.3|6890.3|4
1605010160000|2020-11-10 12:09:20|6900.1|6890.1|6899.1|6889.1|6900.1|6890.1|6899.1|6889.1|10
1605010170000|2020-11-10 12:09:30|6899.3|6889.3|6900.1|6890.1|6900.1|6890.1|6899.3|6889.3|5
1605010180000|2020-11-10 12:09:40|6899.9|6889.9|6899.1|6889.1|6899.9|6889.9|6899.1|6889.1|2
1605010190000|2020-11-10 12:09:50|6898.9|6888.9|6899.1|6889.1|6899.1|6889.1|6898.6|6888.6|6
1605010200000|2020-11-10 12:10:00|6899.3|6889.3|6899.6|6889.6|6900.1|6890.1|6899.3|6889.3|6
1605010210000|2020-11-10 12:10:10|6900.1|6890.1|6899.9|6889.9|6900.1|6890.1|6899.5|6889.5|6
1605010220000|2020-11-10 12:10:20|6900.1|6890.1|6898.1|6888.1|6900.1|6890.1|6898.1|6888.1|13
1605010240000|2020-11-10 12:10:40|6897.9|6887.9|6897.8|6887.8|6897.9|6887.9|6897.8|6887.8|2
1605010250000|2020-11-10 12:10:50|6897.1|6887.1|6897.5|6887.5|6897.5|6887.5|6896.9|6886.9|8
1605010260000|2020-11-10 12:11:00|6897.3|6887.3|6897.1|6887.1|6897.3|6887.3|6896.9|6886.9|3
1605010270000|2020-11-10 12:11:10|6897.4|6887.4|6898.9|6888.9|6899.1|6889.1|6897.4|6887.4|6
1605010280000|2020-11-10 12:11:20|6899|6889|6899.6|6889.6|6899.9|6889.9|6899|6889|4
1605010290000|2020-11-10 12:11:30|6899.5|6889.5|6898.8|6888.8|6899.5|6889.5|6898.8|6888.8|4
1605010300000|2020-11-10 12:11:40|6897.9|6887.9|6897.4|6887.4|6897.9|6887.9|6897|6887|6
1605010310000|2020-11-10 12:11:50|6897.1|6887.1|6897.1|6887.1|6897.1|6887.1|6897.1|6887.1|1
1605010320000|2020-11-10 12:12:00|6897|6887|6897.4|6887.4|6897.4|6887.4|6896.8|6886.8|9
1605010330000|2020-11-10 12:12:10|6897.3|6887.3|6896.1|6886.1|6897.3|6887.3|6896.1|6886.1|4
1605010340000|2020-11-10 12:12:20|6895.4|6885.4|6894.3|6884.3|6895.4|6885.4|6893.5|6883.5|11
1605010350000|2020-11-10 12:12:30|6894.4|6884.4|6894.4|6884.4|6894.4|6884.4|6894.4|6884.4|1
1605010360000|2020-11-10 12:12:40|6894.6|6884.6|6894|6884|6894.6|6884.6|6893.6|6883.6|6
1605010370000|2020-11-10 12:12:50|6894.3|6884.3|6893.9|6883.9|6894.3|6884.3|6893.9|6883.9|3
1605010380000|2020-11-10 12:13:00|6893.6|6883.6|6893.8|6883.8|6893.9|6883.9|6893.5|6883.5|7
1605010390000|2020-11-10 12:13:10|6892.4|6882.4|6893.1|6883.1|6893.1|6883.1|6892.4|6882.4|4
1605010400000|2020-11-10 12:13:20|6892.4|6882.4|6893.3|6883.3|6893.3|6883.3|6892.4|6882.4|6
1605010410000|2020-11-10 12:13:30|6893.4|6883.4|6893.1|6883.1|6893.9|6883.9|6893.1|6883.1|6
1605010420000|2020-11-10 12:13:40|6892.9|6882.9|6893.3|6883.3|6893.3|6883.3|6892.5|6882.5|6
1605010430000|2020-11-10 12:13:50|6893|6883|6893.1|6883.1|6893.1|6883.1|6892.8|6882.8|8
1605010440000|2020-11-10 12:14:00|6893.3|6883.3|6892.9|6882.9|6893.3|6883.3|6892.5|6882.5|6
1605010450000|2020-11-10 12:14:10|6893.1|6883.1|6893.4|6883.4|6894|6884|6892.8|6882.8|10
1605010460000|2020-11-10 12:14:20|6893.3|6883.3|6893.4|6883.4|6893.6|6883.6|6893.3|6883.3|4
1605010470000|2020-11-10 12:14:30|6893.3|6883.3|6896.9|6886.9|6896.9|6886.9|6893.3|6883.3|10
1605010480000|2020-11-10 12:14:40|6896.6|6886.6|6894.4|6884.4|6896.6|6886.6|6894.1|6884.1|10
1605010490000|2020-11-10 12:14:50|6894.1|6884.1|6893.3|6883.3|6894.4|6884.4|6893|6883|11
1605010500000|2020-11-10 12:15:00|6893|6883|6893.4|6883.4|6893.4|6883.4|6892.5|6882.5|5
1605010510000|2020-11-10 12:15:10|6893.6|6883.6|6892.9|6882.9|6893.9|6883.9|6892.9|6882.9|6
1605010520000|2020-11-10 12:15:20|6893.3|6883.3|6892.9|6882.9|6893.4|6883.4|6892.9|6882.9|4
1605010530000|2020-11-10 12:15:30|6893.1|6883.1|6893.6|6883.6|6893.6|6883.6|6893.1|6883.1|7
1605010540000|2020-11-10 12:15:40|6893.9|6883.9|6894.6|6884.6|6894.8|6884.8|6893.9|6883.9|7
1605010550000|2020-11-10 12:15:50|6894.9|6884.9|6894.9|6884.9|6895.4|6885.4|6894.6|6884.6|10
1605010560000|2020-11-10 12:16:00|6894.5|6884.5|6894.6|6884.6|6895.4|6885.4|6894.5|6884.5|7
1605010570000|2020-11-10 12:16:10|6894.4|6884.4|6894.4|6884.4|6894.4|6884.4|6894.4|6884.4|1
1605010580000|2020-11-10 12:16:20|6894.6|6884.6|6894.4|6884.4|6895.5|6885.5|6894.4|6884.4|5
1605010590000|2020-11-10 12:16:30|6894.6|6884.6|6894.4|6884.4|6894.6|6884.6|6894.4|6884.4|2
1605010600000|2020-11-10 12:16:40|6894.6|6884.6|6895.3|6885.3|6895.3|6885.3|6894.6|6884.6|2
1605010610000|2020-11-10 12:16:50|6895.4|6885.4|6896.1|6886.1|6896.4|6886.4|6895.4|6885.4|5
1605010620000|2020-11-10 12:17:00|6895.6|6885.6|6895.8|6885.8|6896.3|6886.3|6895.6|6885.6|6
1605010630000|2020-11-10 12:17:10|6895.9|6885.9|6895.9|6885.9|6896.5|6886.5|6895.5|6885.5|12
1605010640000|2020-11-10 12:17:20|6896|6886|6897.5|6887.5|6897.5|6887.5|6896|6886|5
1605010650000|2020-11-10 12:17:30|6897.4|6887.4|6896.9|6886.9|6897.9|6887.9|6896.6|6886.6|7
1605010660000|2020-11-10 12:17:40|6896.8|6886.8|6896.5|6886.5|6896.8|6886.8|6896.5|6886.5|4
1605010670000|2020-11-10 12:17:50|6896.9|6886.9|6896.5|6886.5|6896.9|6886.9|6896.5|6886.5|4
1605010680000|2020-11-10 12:18:00|6896.4|6886.4|6896.8|6886.8|6897.6|6887.6|6896.4|6886.4|6
1605010690000|2020-11-10 12:18:10|6896.6|6886.6|6896.9|6886.9|6896.9|6886.9|6896.3|6886.3|6
1605010700000|2020-11-10 12:18:20|6896.6|6886.6|6896.6|6886.6|6896.9|6886.9|6896.6|6886.6|4
1605010710000|2020-11-10 12:18:30|6896.9|6886.9|6897.8|6887.8|6897.8|6887.8|6896.9|6886.9|4
1605010720000|2020-11-10 12:18:40|6897.5|6887.5|6897.4|6887.4|6897.5|6887.5|6897.4|6887.4|2
1605010730000|2020-11-10 12:18:50|6897.5|6887.5|6898.4|6888.4|6898.4|6888.4|6897.5|6887.5|5
1605010750000|2020-11-10 12:19:10|6898.1|6888.1|6898.3|6888.3|6898.4|6888.4|6897.8|6887.8|8
1605010760000|2020-11-10 12:19:20|6898|6888|6897.1|6887.1|6898.3|6888.3|6896.9|6886.9|12
1605010770000|2020-11-10 12:19:30|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|1
1605010780000|2020-11-10 12:19:40|6897.1|6887.1|6897.3|6887.3|6897.4|6887.4|6897.1|6887.1|3
1605010790000|2020-11-10 12:19:50|6897|6887|6896.8|6886.8|6897|6887|6896.8|6886.8|2
1605010800000|2020-11-10 12:20:00|6895.6|6885.6|6895.8|6885.8|6896.1|6886.1|6895.4|6885.4|6
1605010810000|2020-11-10 12:20:10|6895.6|6885.6|6895.4|6885.4|6895.8|6885.8|6895.4|6885.4|3
1605010820000|2020-11-10 12:20:20|6895.6|6885.6|6896.8|6886.8|6896.8|6886.8|6895.6|6885.6|4
1605010830000|2020-11-10 12:20:30|6897|6887|6897.5|6887.5|6897.6|6887.6|6896.6|6886.6|9
1605010840000|2020-11-10 12:20:40|6897.8|6887.8|6897.9|6887.9|6898|6888|6897.8|6887.8|3
1605010850000|2020-11-10 12:20:50|6897.6|6887.6|6896.6|6886.6|6897.6|6887.6|6896.6|6886.6|6
1605010860000|2020-11-10 12:21:00|6896.9|6886.9|6895.6|6885.6|6897.1|6887.1|6895.6|6885.6|9
1605010870000|2020-11-10 12:21:10|6895.4|6885.4|6895.1|6885.1|6895.4|6885.4|6894.1|6884.1|6
1605010880000|2020-11-10 12:21:20|6894.9|6884.9|6894.6|6884.6|6895.3|6885.3|6894.5|6884.5|6
1605010890000|2020-11-10 12:21:30|6894.4|6884.4|6893.5|6883.5|6894.4|6884.4|6893.4|6883.4|7
1605010900000|2020-11-10 12:21:40|6893.6|6883.6|6893.5|6883.5|6893.9|6883.9|6892.8|6882.8|11
1605010910000|2020-11-10 12:21:50|6893.8|6883.8|6894.4|6884.4|6894.4|6884.4|6893.6|6883.6|8
1605010920000|2020-11-10 12:22:00|6894.6|6884.6|6894.6|6884.6|6895.9|6885.9|6894.6|6884.6|12
1605010930000|2020-11-10 12:22:10|6894.9|6884.9|6894.4|6884.4|6895|6885|6894.4|6884.4|4
1605010940000|2020-11-10 12:22:20|6894.3|6884.3|6894.6|6884.6|6894.6|6884.6|6894.3|6884.3|4
1605010950000|2020-11-10 12:22:30|6894.9|6884.9|6894.6|6884.6|6895.3|6885.3|6894.6|6884.6|8
1605010960000|2020-11-10 12:22:40|6894.9|6884.9|6893.4|6883.4|6895|6885|6893.4|6883.4|8
1605010970000|2020-11-10 12:22:50|6893.1|6883.1|6893.1|6883.1|6893.1|6883.1|6893.1|6883.1|1
1605010980000|2020-11-10 12:23:00|6892.9|6882.9|6892.5|6882.5|6892.9|6882.9|6892.5|6882.5|3
1605010990000|2020-11-10 12:23:10|6892.3|6882.3|6892.1|6882.1|6892.5|6882.5|6892|6882|5
1605011000000|2020-11-10 12:23:20|6891.4|6881.4|6891.9|6881.9|6891.9|6881.9|6891.4|6881.4|3
1605011010000|2020-11-10 12:23:30|6891.6|6881.6|6891.6|6881.6|6892.3|6882.3|6891.4|6881.4|9
1605011020000|2020-11-10 12:23:40|6891.9|6881.9|6892.1|6882.1|6892.1|6882.1|6891.6|6881.6|4
1605011030000|2020-11-10 12:23:50|6892.6|6882.6|6892.9|6882.9|6892.9|6882.9|6892.1|6882.1|7
1605011040000|2020-11-10 12:24:00|6893.1|6883.1|6893.3|6883.3|6893.3|6883.3|6892.3|6882.3|4
1605011050000|2020-11-10 12:24:10|6893|6883|6891.4|6881.4|6893|6883|6891.4|6881.4|5
1605011060000|2020-11-10 12:24:20|6891.6|6881.6|6892.5|6882.5|6892.9|6882.9|6891.4|6881.4|12
1605011070000|2020-11-10 12:24:30|6892.8|6882.8|6893.3|6883.3|6893.4|6883.4|6892.8|6882.8|7
1605011080000|2020-11-10 12:24:40|6893.5|6883.5|6892.3|6882.3|6893.5|6883.5|6892.3|6882.3|5
1605011090000|2020-11-10 12:24:50|6892.1|6882.1|6892.3|6882.3|6892.3|6882.3|6892|6882|3
1605011120000|2020-11-10 12:25:20|6892.4|6882.4|6892.3|6882.3|6892.8|6882.8|6892.1|6882.1|7
1605011130000|2020-11-10 12:25:30|6892.4|6882.4|6892.4|6882.4|6892.4|6882.4|6892.4|6882.4|1
1605011140000|2020-11-10 12:25:40|6892.1|6882.1|6892.8|6882.8|6893.6|6883.6|6892|6882|9
1605011150000|2020-11-10 12:25:50|6893.1|6883.1|6893.6|6883.6|6894.1|6884.1|6892.8|6882.8|8
1605011160000|2020-11-10 12:26:00|6894.6|6884.6|6895.8|6885.8|6895.8|6885.8|6894.4|6884.4|11
1605011170000|2020-11-10 12:26:10|6896.5|6886.5|6897.6|6887.6|6897.6|6887.6|6896.5|6886.5|5
1605011180000|2020-11-10 12:26:20|6897.3|6887.3|6897.6|6887.6|6897.6|6887.6|6896.8|6886.8|6
1605011190000|2020-11-10 12:26:30|6897.9|6887.9|6897.1|6887.1|6897.9|6887.9|6897.1|6887.1|3
1605011200000|2020-11-10 12:26:40|6897|6887|6896.8|6886.8|6897|6887|6896.8|6886.8|4
1605011210000|2020-11-10 12:26:50|6897.1|6887.1|6897.3|6887.3|6897.9|6887.9|6897.1|6887.1|6
1605011220000|2020-11-10 12:27:00|6897.6|6887.6|6897.1|6887.1|6897.6|6887.6|6896.6|6886.6|8
1605011230000|2020-11-10 12:27:10|6897.4|6887.4|6897.3|6887.3|6897.4|6887.4|6896.4|6886.4|7
1605011240000|2020-11-10 12:27:20|6897|6887|6897.6|6887.6|6897.9|6887.9|6896.8|6886.8|9
1605011250000|2020-11-10 12:27:30|6897.4|6887.4|6897.1|6887.1|6897.4|6887.4|6896.8|6886.8|6
1605011260000|2020-11-10 12:27:40|6897.3|6887.3|6897.3|6887.3|6897.3|6887.3|6897|6887|5
1605011270000|2020-11-10 12:27:50|6897|6887|6896.6|6886.6|6897.1|6887.1|6896.5|6886.5|8
1605011280000|2020-11-10 12:28:00|6895.9|6885.9|6894.6|6884.6|6895.9|6885.9|6893.9|6883.9|8
1605011290000|2020-11-10 12:28:10|6895.1|6885.1|6894.9|6884.9|6895.5|6885.5|6894.3|6884.3|12
1605011300000|2020-11-10 12:28:20|6895.1|6885.1|6894.9|6884.9|6895.6|6885.6|6894.5|6884.5|10
1605011310000|2020-11-10 12:28:30|6894.6|6884.6|6894.6|6884.6|6894.6|6884.6|6894.6|6884.6|1
1605011320000|2020-11-10 12:28:40|6894.9|6884.9|6895.3|6885.3|6895.3|6885.3|6894.8|6884.8|6
1605011330000|2020-11-10 12:28:50|6895.6|6885.6|6895.5|6885.5|6895.6|6885.6|6895.1|6885.1|5
1605011340000|2020-11-10 12:29:00|6895.6|6885.6|6897.3|6887.3|6897.4|6887.4|6895.4|6885.4|8
1605011350000|2020-11-10 12:29:10|6896|6886|6896.8|6886.8|6897.1|6887.1|6896|6886|8
1605011360000|2020-11-10 12:29:20|6896.6|6886.6|6892.9|6882.9|6896.6|6886.6|6892.9|6882.9|14
1605011370000|2020-11-10 12:29:30|6893.1|6883.1|6892.1|6882.1|6893.9|6883.9|6892.1|6882.1|10
1605011380000|2020-11-10 12:29:40|6892.4|6882.4|6892.1|6882.1|6892.5|6882.5|6891.9|6881.9|6
1605011390000|2020-11-10 12:29:50|6892.4|6882.4|6893|6883|6893|6883|6892.1|6882.1|7
1605011400000|2020-11-10 12:30:00|6893.1|6883.1|6894.9|6884.9|6894.9|6884.9|6893.1|6883.1|8
1605011410000|2020-11-10 12:30:10|6894.6|6884.6|6889.1|6879.1|6894.6|6884.6|6888.6|6878.6|17
1605011420000|2020-11-10 12:30:20|6888.9|6878.9|6889.4|6879.4|6890.8|6880.8|6888.9|6878.9|14
1605011430000|2020-11-10 12:30:30|6889.6|6879.6|6889.1|6879.1|6889.9|6879.9|6889.1|6879.1|12
1605011440000|2020-11-10 12:30:40|6889|6879|6888.9|6878.9|6889|6879|6888.6|6878.6|6
1605011450000|2020-11-10 12:30:50|6888.6|6878.6|6888|6878|6888.6|6878.6|6887.8|6877.8|5
1605011460000|2020-11-10 12:31:00|6888.1|6878.1|6888.4|6878.4|6889.1|6879.1|6888.1|6878.1|12
1605011470000|2020-11-10 12:31:10|6888.1|6878.1|6887.4|6877.4|6888.4|6878.4|6887.4|6877.4|5
1605011480000|2020-11-10 12:31:20|6887|6877|6885.1|6875.1|6887|6877|6885.1|6875.1|16
1605011490000|2020-11-10 12:31:30|6884.9|6874.9|6883.1|6873.1|6884.9|6874.9|6882.3|6872.3|9
1605011500000|2020-11-10 12:31:40|6883.4|6873.4|6884.6|6874.6|6884.6|6874.6|6883.1|6873.1|10
1605011510000|2020-11-10 12:31:50|6884.9|6874.9|6884.4|6874.4|6885.6|6875.6|6884.1|6874.1|11
1605011520000|2020-11-10 12:32:00|6884.6|6874.6|6881.9|6871.9|6885.4|6875.4|6881.9|6871.9|19
1605011530000|2020-11-10 12:32:10|6881.6|6871.6|6880.3|6870.3|6882.1|6872.1|6880.3|6870.3|14
1605011540000|2020-11-10 12:32:20|6880.4|6870.4|6882.1|6872.1|6882.9|6872.9|6880.4|6870.4|11
1605011550000|2020-11-10 12:32:30|6882.6|6872.6|6882.9|6872.9|6883.6|6873.6|6882.1|6872.1|17
1605011560000|2020-11-10 12:32:40|6883.6|6873.6|6884.4|6874.4|6885.4|6875.4|6883.6|6873.6|10
1605011570000|2020-11-10 12:32:50|6884.1|6874.1|6886.9|6876.9|6886.9|6876.9|6884.1|6874.1|10
1605011580000|2020-11-10 12:33:00|6886.6|6876.6|6886.4|6876.4|6886.6|6876.6|6886.1|6876.1|5
1605011590000|2020-11-10 12:33:10|6886.6|6876.6|6886.6|6876.6|6886.9|6876.9|6886.4|6876.4|5
1605011600000|2020-11-10 12:33:20|6886.4|6876.4|6886|6876|6886.6|6876.6|6885.9|6875.9|10
1605011610000|2020-11-10 12:33:30|6885.9|6875.9|6887.4|6877.4|6887.4|6877.4|6885.9|6875.9|9
1605011620000|2020-11-10 12:33:40|6887.1|6877.1|6885.6|6875.6|6887.1|6877.1|6885.1|6875.1|14
1605011630000|2020-11-10 12:33:50|6886.1|6876.1|6891.1|6881.1|6891.1|6881.1|6886.1|6876.1|10
1605011640000|2020-11-10 12:34:00|6891.6|6881.6|6890.3|6880.3|6891.6|6881.6|6890.3|6880.3|5
1605011650000|2020-11-10 12:34:10|6890.5|6880.5|6893.6|6883.6|6894.3|6884.3|6890.5|6880.5|12
1605011660000|2020-11-10 12:34:20|6893.9|6883.9|6892.1|6882.1|6894|6884|6891.6|6881.6|13
1605011670000|2020-11-10 12:34:30|6892.4|6882.4|6891.4|6881.4|6892.4|6882.4|6891.1|6881.1|17
1605011680000|2020-11-10 12:34:40|6891.6|6881.6|6890.9|6880.9|6892.1|6882.1|6890.4|6880.4|14
1605011690000|2020-11-10 12:34:50|6891|6881|6888.3|6878.3|6891.1|6881.1|6888.3|6878.3|12
1605011700000|2020-11-10 12:35:00|6888.5|6878.5|6885.1|6875.1|6890|6880|6885.1|6875.1|21
1605011710000|2020-11-10 12:35:10|6884.9|6874.9|6887.3|6877.3|6887.3|6877.3|6884.9|6874.9|12
1605011720000|2020-11-10 12:35:20|6887.8|6877.8|6889.9|6879.9|6889.9|6879.9|6886.9|6876.9|10
1605011730000|2020-11-10 12:35:30|6890.1|6880.1|6890.8|6880.8|6890.8|6880.8|6890|6880|6
1605011740000|2020-11-10 12:35:40|6890.5|6880.5|6891.4|6881.4|6892.4|6882.4|6890.5|6880.5|10
1605011750000|2020-11-10 12:35:50|6891.6|6881.6|6891.1|6881.1|6892.1|6882.1|6890.5|6880.5|18
1605011760000|2020-11-10 12:36:00|6891.4|6881.4|6891.5|6881.5|6891.6|6881.6|6891.1|6881.1|5
1605011770000|2020-11-10 12:36:10|6891.6|6881.6|6891.1|6881.1|6891.6|6881.6|6891.1|6881.1|2
1605011780000|2020-11-10 12:36:20|6891.4|6881.4|6890.1|6880.1|6891.4|6881.4|6889.9|6879.9|5
1605011790000|2020-11-10 12:36:30|6890.4|6880.4|6888.5|6878.5|6890.4|6880.4|6888.5|6878.5|6
1605011800000|2020-11-10 12:36:40|6888.6|6878.6|6889.6|6879.6|6889.6|6879.6|6888.6|6878.6|3
1605011810000|2020-11-10 12:36:50|6889.9|6879.9|6889.8|6879.8|6890.1|6880.1|6889.8|6879.8|5
1605011820000|2020-11-10 12:37:00|6889.6|6879.6|6889.5|6879.5|6889.6|6879.6|6888.6|6878.6|7
1605011830000|2020-11-10 12:37:10|6889.8|6879.8|6889.6|6879.6|6890.5|6880.5|6889.6|6879.6|9
1605011840000|2020-11-10 12:37:20|6890.1|6880.1|6889.6|6879.6|6890.3|6880.3|6889.6|6879.6|11
1605011850000|2020-11-10 12:37:30|6889.3|6879.3|6888.5|6878.5|6889.5|6879.5|6888.5|6878.5|5
1605011860000|2020-11-10 12:37:40|6888.4|6878.4|6887.4|6877.4|6888.6|6878.6|6887.4|6877.4|9
1605011870000|2020-11-10 12:37:50|6887.6|6877.6|6888.3|6878.3|6888.3|6878.3|6887.4|6877.4|6
1605011880000|2020-11-10 12:38:00|6888.6|6878.6|6887.6|6877.6|6888.6|6878.6|6887.4|6877.4|4
1605011890000|2020-11-10 12:38:10|6887.8|6877.8|6887.3|6877.3|6887.8|6877.8|6887.1|6877.1|4
1605011900000|2020-11-10 12:38:20|6887.1|6877.1|6886.9|6876.9|6887.1|6877.1|6886|6876|7
1605011910000|2020-11-10 12:38:30|6887.1|6877.1|6887.9|6877.9|6887.9|6877.9|6887.1|6877.1|4
1605011920000|2020-11-10 12:38:40|6887.6|6877.6|6888.4|6878.4|6888.4|6878.4|6887.6|6877.6|6
1605011930000|2020-11-10 12:38:50|6888.5|6878.5|6888.4|6878.4|6889.6|6879.6|6888.4|6878.4|11
1605011940000|2020-11-10 12:39:00|6888.6|6878.6|6888.5|6878.5|6888.9|6878.9|6888.5|6878.5|4
1605011950000|2020-11-10 12:39:10|6888.6|6878.6|6889.3|6879.3|6889.3|6879.3|6888.5|6878.5|6
1605011960000|2020-11-10 12:39:20|6889.6|6879.6|6888.4|6878.4|6890.1|6880.1|6888.4|6878.4|9
1605011970000|2020-11-10 12:39:30|6888.6|6878.6|6888.4|6878.4|6888.9|6878.9|6888.4|6878.4|4
1605011980000|2020-11-10 12:39:40|6888.1|6878.1|6888|6878|6888.1|6878.1|6887.8|6877.8|3
1605011990000|2020-11-10 12:39:50|6888.6|6878.6|6887.9|6877.9|6888.6|6878.6|6887.8|6877.8|7
1605012000000|2020-11-10 12:40:00|6888.5|6878.5|6890.6|6880.6|6891.1|6881.1|6888.4|6878.4|7
1605012010000|2020-11-10 12:40:10|6890.5|6880.5|6889.8|6879.8|6890.6|6880.6|6889.5|6879.5|8
1605012020000|2020-11-10 12:40:20|6890.1|6880.1|6890|6880|6890.1|6880.1|6889.5|6879.5|7
1605012040000|2020-11-10 12:40:40|6889.8|6879.8|6890|6880|6890|6880|6889.8|6879.8|2
1605012050000|2020-11-10 12:40:50|6889.8|6879.8|6889.8|6879.8|6890.1|6880.1|6889.8|6879.8|3
1605012060000|2020-11-10 12:41:00|6889.9|6879.9|6889.8|6879.8|6889.9|6879.9|6889.6|6879.6|4
1605012070000|2020-11-10 12:41:10|6890|6880|6890|6880|6890|6880|6890|6880|1
1605012080000|2020-11-10 12:41:20|6890.4|6880.4|6889.9|6879.9|6890.4|6880.4|6889.9|6879.9|3
1605012100000|2020-11-10 12:41:40|6890.1|6880.1|6890.4|6880.4|6890.4|6880.4|6890.1|6880.1|4
1605012120000|2020-11-10 12:42:00|6890.5|6880.5|6891.4|6881.4|6891.4|6881.4|6890.5|6880.5|4
1605012140000|2020-11-10 12:42:20|6891.6|6881.6|6891.6|6881.6|6891.6|6881.6|6891.6|6881.6|1
1605012150000|2020-11-10 12:42:30|6892.4|6882.4|6892.4|6882.4|6892.4|6882.4|6892|6882|4
1605012160000|2020-11-10 12:42:40|6892.1|6882.1|6892.6|6882.6|6893.4|6883.4|6892.1|6882.1|6
1605012170000|2020-11-10 12:42:50|6891.9|6881.9|6891.6|6881.6|6891.9|6881.9|6891.6|6881.6|2
1605012180000|2020-11-10 12:43:00|6892.1|6882.1|6892.9|6882.9|6892.9|6882.9|6892.1|6882.1|6
1605012190000|2020-11-10 12:43:10|6893.4|6883.4|6893.4|6883.4|6893.4|6883.4|6893.4|6883.4|1
1605012200000|2020-11-10 12:43:20|6892.9|6882.9|6892.4|6882.4|6892.9|6882.9|6892.4|6882.4|3
1605012210000|2020-11-10 12:43:30|6891.6|6881.6|6891.4|6881.4|6892.4|6882.4|6891.1|6881.1|9
1605012220000|2020-11-10 12:43:40|6891.1|6881.1|6890.6|6880.6|6891.1|6881.1|6890.6|6880.6|6
1605012230000|2020-11-10 12:43:50|6890.3|6880.3|6891.1|6881.1|6891.1|6881.1|6889.6|6879.6|8
1605012240000|2020-11-10 12:44:00|6891.4|6881.4|6889.8|6879.8|6891.4|6881.4|6889.8|6879.8|7
1605012250000|2020-11-10 12:44:10|6889.9|6879.9|6889.6|6879.6|6890.1|6880.1|6889.6|6879.6|3
1605012270000|2020-11-10 12:44:30|6889.4|6879.4|6889.4|6879.4|6889.4|6879.4|6888.4|6878.4|6
1605012300000|2020-11-10 12:45:00|6889.9|6879.9|6889.9|6879.9|6889.9|6879.9|6889.9|6879.9|1
1605012310000|2020-11-10 12:45:10|6889.4|6879.4|6889.4|6879.4|6889.4|6879.4|6889.4|6879.4|1
1605012320000|2020-11-10 12:45:20|6888.9|6878.9|6888.6|6878.6|6888.9|6878.9|6888.4|6878.4|3
1605012330000|2020-11-10 12:45:30|6888.4|6878.4|6887.9|6877.9|6888.4|6878.4|6887.9|6877.9|2
1605012340000|2020-11-10 12:45:40|6888.6|6878.6|6887.6|6877.6|6888.6|6878.6|6887.6|6877.6|4
1605012350000|2020-11-10 12:45:50|6887.9|6877.9|6887.9|6877.9|6888.6|6878.6|6887.9|6877.9|4
1605012370000|2020-11-10 12:46:10|6887.6|6877.6|6886.9|6876.9|6887.6|6877.6|6886.9|6876.9|6
1605012380000|2020-11-10 12:46:20|6886.4|6876.4|6886.9|6876.9|6886.9|6876.9|6886.1|6876.1|3
1605012390000|2020-11-10 12:46:30|6886.6|6876.6|6886.9|6876.9|6886.9|6876.9|6886.1|6876.1|9
1605012400000|2020-11-10 12:46:40|6886.4|6876.4|6886.6|6876.6|6886.6|6876.6|6886.1|6876.1|6
1605012410000|2020-11-10 12:46:50|6886.9|6876.9|6887.9|6877.9|6887.9|6877.9|6886.6|6876.6|7
1605012420000|2020-11-10 12:47:00|6888|6878|6888.6|6878.6|6888.6|6878.6|6888|6878|3
1605012430000|2020-11-10 12:47:10|6888.4|6878.4|6888.5|6878.5|6889|6879|6888.4|6878.4|8
1605012440000|2020-11-10 12:47:20|6888.3|6878.3|6888.1|6878.1|6888.3|6878.3|6887.6|6877.6|5
1605012450000|2020-11-10 12:47:30|6888.4|6878.4|6889.1|6879.1|6889.4|6879.4|6888.4|6878.4|6
1605012460000|2020-11-10 12:47:40|6888.9|6878.9|6888.5|6878.5|6889.1|6879.1|6888.4|6878.4|9
1605012470000|2020-11-10 12:47:50|6888.6|6878.6|6888.9|6878.9|6888.9|6878.9|6888.6|6878.6|2
1605012480000|2020-11-10 12:48:00|6889.1|6879.1|6887.5|6877.5|6889.4|6879.4|6887.5|6877.5|9
1605012490000|2020-11-10 12:48:10|6887.8|6877.8|6888.4|6878.4|6888.4|6878.4|6887.8|6877.8|2
1605012510000|2020-11-10 12:48:30|6888.1|6878.1|6888.1|6878.1|6888.4|6878.4|6888.1|6878.1|3
1605012520000|2020-11-10 12:48:40|6887.9|6877.9|6888.1|6878.1|6888.1|6878.1|6887.6|6877.6|4
1605012530000|2020-11-10 12:48:50|6887.8|6877.8|6885.6|6875.6|6887.8|6877.8|6884.6|6874.6|6
1605012540000|2020-11-10 12:49:00|6885.4|6875.4|6886.3|6876.3|6886.3|6876.3|6885.1|6875.1|8
1605012550000|2020-11-10 12:49:10|6885.9|6875.9|6885.4|6875.4|6885.9|6875.9|6885.4|6875.4|4
1605012560000|2020-11-10 12:49:20|6885.1|6875.1|6885.4|6875.4|6885.4|6875.4|6885.1|6875.1|2
1605012570000|2020-11-10 12:49:30|6885.1|6875.1|6885.1|6875.1|6885.1|6875.1|6885.1|6875.1|1
1605012580000|2020-11-10 12:49:40|6885.4|6875.4|6885.4|6875.4|6885.4|6875.4|6885.4|6875.4|1
1605012590000|2020-11-10 12:49:50|6885.1|6875.1|6885.4|6875.4|6885.4|6875.4|6884.9|6874.9|4
1605012600000|2020-11-10 12:50:00|6885.1|6875.1|6884.9|6874.9|6885.4|6875.4|6884.6|6874.6|6
1605012610000|2020-11-10 12:50:10|6884.6|6874.6|6884.4|6874.4|6884.6|6874.6|6884.4|6874.4|2
1605012620000|2020-11-10 12:50:20|6884.1|6874.1|6883.9|6873.9|6884.1|6874.1|6883.9|6873.9|2
1605012630000|2020-11-10 12:50:30|6884.1|6874.1|6884.1|6874.1|6884.4|6874.4|6884.1|6874.1|3
1605012640000|2020-11-10 12:50:40|6884.4|6874.4|6885.3|6875.3|6885.3|6875.3|6884.4|6874.4|4
1605012650000|2020-11-10 12:50:50|6885.4|6875.4|6886|6876|6886|6876|6885.4|6875.4|3
1605012660000|2020-11-10 12:51:00|6886.1|6876.1|6886.1|6876.1|6886.4|6876.4|6886.1|6876.1|7
1605012670000|2020-11-10 12:51:10|6885.8|6875.8|6886.1|6876.1|6886.1|6876.1|6884.9|6874.9|10
1605012680000|2020-11-10 12:51:20|6885.4|6875.4|6885.4|6875.4|6885.6|6875.6|6884.6|6874.6|7
1605012690000|2020-11-10 12:51:30|6885.1|6875.1|6885.4|6875.4|6885.4|6875.4|6884.6|6874.6|5
1605012700000|2020-11-10 12:51:40|6884.9|6874.9|6884.9|6874.9|6884.9|6874.9|6884.9|6874.9|1
1605012710000|2020-11-10 12:51:50|6885|6875|6885.6|6875.6|6885.6|6875.6|6885|6875|6
1605012720000|2020-11-10 12:52:00|6885.9|6875.9|6885.9|6875.9|6885.9|6875.9|6885.9|6875.9|1
1605012730000|2020-11-10 12:52:10|6886.1|6876.1|6886.1|6876.1|6886.1|6876.1|6886.1|6876.1|1
1605012740000|2020-11-10 12:52:20|6885.9|6875.9|6883.6|6873.6|6885.9|6875.9|6883.6|6873.6|7
1605012750000|2020-11-10 12:52:30|6883.9|6873.9|6883.9|6873.9|6884.1|6874.1|6883.9|6873.9|3
1605012760000|2020-11-10 12:52:40|6883.8|6873.8|6884.4|6874.4|6884.6|6874.6|6883.8|6873.8|5
1605012770000|2020-11-10 12:52:50|6884.6|6874.6|6885|6875|6885|6875|6884.6|6874.6|3
1605012780000|2020-11-10 12:53:00|6885.1|6875.1|6885|6875|6885.3|6875.3|6885|6875|8
1605012790000|2020-11-10 12:53:10|6884.6|6874.6|6884.8|6874.8|6885|6875|6884.6|6874.6|3
1605012800000|2020-11-10 12:53:20|6885|6875|6885|6875|6885|6875|6884.8|6874.8|3
1605012810000|2020-11-10 12:53:30|6885.1|6875.1|6884.6|6874.6|6885.1|6875.1|6884.6|6874.6|3
1605012820000|2020-11-10 12:53:40|6884.9|6874.9|6885|6875|6885|6875|6884.9|6874.9|2
1605012830000|2020-11-10 12:53:50|6885.5|6875.5|6886|6876|6886|6876|6885.5|6875.5|6
1605012840000|2020-11-10 12:54:00|6886.1|6876.1|6885.5|6875.5|6886.6|6876.6|6885.5|6875.5|6
1605012850000|2020-11-10 12:54:10|6885.3|6875.3|6886.1|6876.1|6886.1|6876.1|6885.3|6875.3|5
1605012860000|2020-11-10 12:54:20|6886|6876|6886|6876|6886|6876|6885.9|6875.9|3
1605012870000|2020-11-10 12:54:30|6885.9|6875.9|6886.4|6876.4|6886.4|6876.4|6885.9|6875.9|2
1605012880000|2020-11-10 12:54:40|6886.1|6876.1|6887.1|6877.1|6887.1|6877.1|6885.5|6875.5|10
1605012890000|2020-11-10 12:54:50|6887.4|6877.4|6886.5|6876.5|6887.6|6877.6|6886.3|6876.3|8
1605012900000|2020-11-10 12:55:00|6886.1|6876.1|6885.6|6875.6|6886.1|6876.1|6885.6|6875.6|4
1605012910000|2020-11-10 12:55:10|6885.5|6875.5|6885.5|6875.5|6885.8|6875.8|6885.5|6875.5|3
1605012920000|2020-11-10 12:55:20|6885.8|6875.8|6886|6876|6886|6876|6885.8|6875.8|4
1605012930000|2020-11-10 12:55:30|6885.9|6875.9|6885.9|6875.9|6885.9|6875.9|6885.9|6875.9|1
1605012940000|2020-11-10 12:55:40|6886|6876|6885.4|6875.4|6886.1|6876.1|6885.4|6875.4|7
1605012950000|2020-11-10 12:55:50|6885.1|6875.1|6884.3|6874.3|6885.3|6875.3|6884|6874|6
1605012960000|2020-11-10 12:56:00|6884|6874|6882.6|6872.6|6884|6874|6882.4|6872.4|9
1605012970000|2020-11-10 12:56:10|6882.5|6872.5|6882.6|6872.6|6882.9|6872.9|6882.5|6872.5|4
1605012980000|2020-11-10 12:56:20|6882.9|6872.9|6883|6873|6883|6873|6882.9|6872.9|2
1605012990000|2020-11-10 12:56:30|6883.1|6873.1|6882.4|6872.4|6883.1|6873.1|6882.4|6872.4|8
1605013000000|2020-11-10 12:56:40|6882.3|6872.3|6882.5|6872.5|6882.9|6872.9|6882.3|6872.3|6
1605013020000|2020-11-10 12:57:00|6882.4|6872.4|6879.1|6869.1|6882.9|6872.9|6878.9|6868.9|11
1605013030000|2020-11-10 12:57:10|6879.4|6869.4|6877|6867|6879.4|6869.4|6875.4|6865.4|13
1605013040000|2020-11-10 12:57:20|6877.1|6867.1|6876.3|6866.3|6877.6|6867.6|6876.3|6866.3|12
1605013050000|2020-11-10 12:57:30|6876.5|6866.5|6877.6|6867.6|6877.6|6867.6|6876.5|6866.5|6
1605013060000|2020-11-10 12:57:40|6877.9|6867.9|6879.9|6869.9|6879.9|6869.9|6877.9|6867.9|8
1605013070000|2020-11-10 12:57:50|6880.1|6870.1|6879.6|6869.6|6880.1|6870.1|6879.3|6869.3|6
1605013080000|2020-11-10 12:58:00|6879.9|6869.9|6879.9|6869.9|6880.1|6870.1|6879.6|6869.6|5
1605013090000|2020-11-10 12:58:10|6879.4|6869.4|6878.6|6868.6|6879.6|6869.6|6878.6|6868.6|10
1605013100000|2020-11-10 12:58:20|6878.4|6868.4|6877.9|6867.9|6878.4|6868.4|6876.9|6866.9|10
1605013110000|2020-11-10 12:58:30|6877.6|6867.6|6876.6|6866.6|6877.6|6867.6|6876.4|6866.4|10
1605013120000|2020-11-10 12:58:40|6876.4|6866.4|6877.5|6867.5|6877.5|6867.5|6876.1|6866.1|10
1605013130000|2020-11-10 12:58:50|6877.3|6867.3|6879.6|6869.6|6879.6|6869.6|6877.3|6867.3|12
1605013140000|2020-11-10 12:59:00|6879.8|6869.8|6878.6|6868.6|6881.1|6871.1|6877.9|6867.9|12
1605013150000|2020-11-10 12:59:10|6878.9|6868.9|6877.3|6867.3|6878.9|6868.9|6877|6867|7
1605013160000|2020-11-10 12:59:20|6877.6|6867.6|6879.1|6869.1|6880.4|6870.4|6877.3|6867.3|16
1605013170000|2020-11-10 12:59:30|6879.4|6869.4|6876.4|6866.4|6879.4|6869.4|6876.1|6866.1|7
1605013180000|2020-11-10 12:59:40|6876|6866|6876.6|6866.6|6876.6|6866.6|6876|6866|12
1605013190000|2020-11-10 12:59:50|6876.9|6866.9|6877.1|6867.1|6877.9|6867.9|6876.9|6866.9|8
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6880.1|6870.1|6881.4|6871.4|6876.4|6866.4|26
1605013210000|2020-11-10 13:00:10|6879.9|6869.9|6879.5|6869.5|6880|6870|6878.3|6868.3|20
1605013220000|2020-11-10 13:00:20|6879.3|6869.3|6879.4|6869.4|6879.4|6869.4|6877.8|6867.8|23
1605013230000|2020-11-10 13:00:30|6879.5|6869.5|6879.6|6869.6|6879.6|6869.6|6878.9|6868.9|19
1605013240000|2020-11-10 13:00:40|6879.4|6869.4|6879.6|6869.6|6879.6|6869.6|6877.5|6867.5|15
1605013250000|2020-11-10 13:00:50|6879.5|6869.5|6880.1|6870.1|6880.6|6870.6|6879.5|6869.5|12
1605013260000|2020-11-10 13:01:00|6880|6870|6881.5|6871.5|6881.9|6871.9|6880|6870|20
1605013270000|2020-11-10 13:01:10|6881.6|6871.6|6882.4|6872.4|6882.9|6872.9|6880.6|6870.6|26
1605013280000|2020-11-10 13:01:20|6882.1|6872.1|6883.5|6873.5|6883.5|6873.5|6881.4|6871.4|19
1605013290000|2020-11-10 13:01:30|6883.3|6873.3|6880.9|6870.9|6884|6874|6880.9|6870.9|22
1605013300000|2020-11-10 13:01:40|6882.4|6872.4|6885.1|6875.1|6885.1|6875.1|6882.4|6872.4|9
1605013310000|2020-11-10 13:01:50|6885.4|6875.4|6883.6|6873.6|6885.4|6875.4|6883.6|6873.6|13
1605013320000|2020-11-10 13:02:00|6883.4|6873.4|6884.3|6874.3|6884.8|6874.8|6883.4|6873.4|13
1605013330000|2020-11-10 13:02:10|6884.5|6874.5|6884.4|6874.4|6884.5|6874.5|6883.9|6873.9|11
1605013340000|2020-11-10 13:02:20|6884.5|6874.5|6884.6|6874.6|6885|6875|6884.4|6874.4|10
1605013350000|2020-11-10 13:02:30|6884.8|6874.8|6884.8|6874.8|6885.5|6875.5|6884.6|6874.6|15
1605013360000|2020-11-10 13:02:40|6885.1|6875.1|6887|6877|6887.6|6877.6|6885.1|6875.1|11
1605013370000|2020-11-10 13:02:50|6887.6|6877.6|6887.1|6877.1|6887.6|6877.6|6887.1|6877.1|4
1605013380000|2020-11-10 13:03:00|6886.9|6876.9|6885.9|6875.9|6887|6877|6885.6|6875.6|10
1605013390000|2020-11-10 13:03:10|6886|6876|6885.9|6875.9|6886.6|6876.6|6885.5|6875.5|11
1605013400000|2020-11-10 13:03:20|6886.1|6876.1|6886.1|6876.1|6886.4|6876.4|6886|6876|6
1605013410000|2020-11-10 13:03:30|6885.9|6875.9|6885.9|6875.9|6886.4|6876.4|6885.9|6875.9|9
1605013420000|2020-11-10 13:03:40|6886.1|6876.1|6887.8|6877.8|6887.8|6877.8|6886.1|6876.1|8
1605013430000|2020-11-10 13:03:50|6887.5|6877.5|6887.1|6877.1|6887.8|6877.8|6887.1|6877.1|11
1605013440000|2020-11-10 13:04:00|6887|6877|6885.9|6875.9|6887|6877|6885.5|6875.5|11
1605013450000|2020-11-10 13:04:10|6885.6|6875.6|6886.4|6876.4|6886.4|6876.4|6885.5|6875.5|9
1605013460000|2020-11-10 13:04:20|6886.3|6876.3|6886.4|6876.4|6887.1|6877.1|6886.3|6876.3|7
1605013470000|2020-11-10 13:04:30|6886.6|6876.6|6886.6|6876.6|6886.9|6876.9|6886.1|6876.1|7
1605013480000|2020-11-10 13:04:40|6886.4|6876.4|6886|6876|6886.5|6876.5|6885.8|6875.8|7
1605013490000|2020-11-10 13:04:50|6886.3|6876.3|6887|6877|6887.6|6877.6|6886.3|6876.3|14
1605013500000|2020-11-10 13:05:00|6886.9|6876.9|6885.6|6875.6|6886.9|6876.9|6885.1|6875.1|15
1605013510000|2020-11-10 13:05:10|6885.4|6875.4|6886.5|6876.5|6886.5|6876.5|6885.4|6875.4|8
1605013520000|2020-11-10 13:05:20|6886.1|6876.1|6883.6|6873.6|6886.1|6876.1|6883.4|6873.4|14
1605013530000|2020-11-10 13:05:30|6883.4|6873.4|6878.4|6868.4|6883.9|6873.9|6878.4|6868.4|10
1605013540000|2020-11-10 13:05:40|6878.6|6868.6|6879.1|6869.1|6879.6|6869.6|6878.6|6868.6|14
1605013550000|2020-11-10 13:05:50|6878.9|6868.9|6878.1|6868.1|6878.9|6868.9|6877.1|6867.1|16
1605013560000|2020-11-10 13:06:00|6878.6|6868.6|6875.4|6865.4|6878.6|6868.6|6875.1|6865.1|14
1605013570000|2020-11-10 13:06:10|6876.1|6866.1|6877.3|6867.3|6877.5|6867.5|6875.9|6865.9|14
1605013580000|2020-11-10 13:06:20|6877.1|6867.1|6879.8|6869.8|6880.4|6870.4|6876.5|6866.5|25
1605013590000|2020-11-10 13:06:30|6879.9|6869.9|6879.8|6869.8|6881.3|6871.3|6879.8|6869.8|11
1605013600000|2020-11-10 13:06:40|6880|6870|6882.4|6872.4|6882.4|6872.4|6880|6870|12
1605013610000|2020-11-10 13:06:50|6882.1|6872.1|6882.1|6872.1|6882.4|6872.4|6882.1|6872.1|7
1605013620000|2020-11-10 13:07:00|6882.4|6872.4|6882.4|6872.4|6882.4|6872.4|6882.4|6872.4|1
1605013630000|2020-11-10 13:07:10|6882.1|6872.1|6881.6|6871.6|6882.6|6872.6|6878.3|6868.3|21
1605013640000|2020-11-10 13:07:20|6881.9|6871.9|6883|6873|6883|6873|6881.6|6871.6|15
1605013650000|2020-11-10 13:07:30|6882.9|6872.9|6883.4|6873.4|6884.5|6874.5|6882.6|6872.6|23
1605013660000|2020-11-10 13:07:40|6882.9|6872.9|6886.3|6876.3|6886.5|6876.5|6882.4|6872.4|20
1605013670000|2020-11-10 13:07:50|6885.9|6875.9|6885.8|6875.8|6886.8|6876.8|6884.6|6874.6|20
1605013680000|2020-11-10 13:08:00|6886|6876|6884.6|6874.6|6887.3|6877.3|6884.6|6874.6|19
1605013690000|2020-11-10 13:08:10|6884.4|6874.4|6884.6|6874.6|6884.6|6874.6|6882.9|6872.9|26
1605013700000|2020-11-10 13:08:20|6884.4|6874.4|6884.4|6874.4|6885.4|6875.4|6884.1|6874.1|13
1605013710000|2020-11-10 13:08:30|6884.1|6874.1|6881.4|6871.4|6884.1|6874.1|6881|6871|12
1605013720000|2020-11-10 13:08:40|6881.6|6871.6|6879.6|6869.6|6881.8|6871.8|6879.5|6869.5|21
1605013730000|2020-11-10 13:08:50|6878.4|6868.4|6879|6869|6879.1|6869.1|6877.8|6867.8|20
1605013740000|2020-11-10 13:09:00|6878.8|6868.8|6879.3|6869.3|6879.6|6869.6|6878.5|6868.5|11
1605013750000|2020-11-10 13:09:10|6879.9|6869.9|6880|6870|6880.4|6870.4|6879.1|6869.1|9
1605013760000|2020-11-10 13:09:20|6879.9|6869.9|6876.3|6866.3|6879.9|6869.9|6875.4|6865.4|13
1605013770000|2020-11-10 13:09:30|6876.5|6866.5|6876.1|6866.1|6876.8|6866.8|6876|6866|18
1605013780000|2020-11-10 13:09:40|6875.9|6865.9|6873|6863|6875.9|6865.9|6870.1|6860.1|20
1605013790000|2020-11-10 13:09:50|6872.8|6862.8|6873.8|6863.8|6873.8|6863.8|6872.8|6862.8|8
1605013800000|2020-11-10 13:10:00|6874|6864|6876.3|6866.3|6877.1|6867.1|6874|6864|20
1605013810000|2020-11-10 13:10:10|6876.5|6866.5|6872.5|6862.5|6876.5|6866.5|6872.5|6862.5|13
1605013820000|2020-11-10 13:10:20|6872|6862|6870.9|6860.9|6872|6862|6870|6860|15
1605013830000|2020-11-10 13:10:30|6870.8|6860.8|6869.3|6859.3|6871.4|6861.4|6867.6|6857.6|16
1605013840000|2020-11-10 13:10:40|6869.1|6859.1|6865.6|6855.6|6869.1|6859.1|6865.6|6855.6|12
1605013850000|2020-11-10 13:10:50|6865.4|6855.4|6864.4|6854.4|6865.5|6855.5|6861.4|6851.4|19
1605013860000|2020-11-10 13:11:00|6864.9|6854.9|6863.8|6853.8|6866.6|6856.6|6862.8|6852.8|30
1605013870000|2020-11-10 13:11:10|6863.9|6853.9|6865.6|6855.6|6865.6|6855.6|6863.6|6853.6|10
1605013880000|2020-11-10 13:11:20|6865.4|6855.4|6866|6856|6866|6856|6863.5|6853.5|20
1605013890000|2020-11-10 13:11:30|6866.3|6856.3|6868.5|6858.5|6869.1|6859.1|6866.3|6856.3|11
1605013900000|2020-11-10 13:11:40|6868.4|6858.4|6868.6|6858.6|6868.6|6858.6|6868.4|6858.4|2
1605013910000|2020-11-10 13:11:50|6868.9|6858.9|6870.8|6860.8|6870.9|6860.9|6868.9|6858.9|10
1605013920000|2020-11-10 13:12:00|6871.8|6861.8|6873|6863|6873.1|6863.1|6871.8|6861.8|15
1605013930000|2020-11-10 13:12:10|6872.9|6862.9|6871.5|6861.5|6872.9|6862.9|6871.5|6861.5|11
1605013940000|2020-11-10 13:12:20|6871.6|6861.6|6871.9|6861.9|6872.6|6862.6|6871.6|6861.6|9
1605013950000|2020-11-10 13:12:30|6872.3|6862.3|6872.4|6862.4|6873.3|6863.3|6871.9|6861.9|16
1605013960000|2020-11-10 13:12:40|6872.3|6862.3|6872.5|6862.5|6872.8|6862.8|6871.5|6861.5|14
1605013970000|2020-11-10 13:12:50|6872.6|6862.6|6873.6|6863.6|6873.6|6863.6|6872.5|6862.5|3
1605013980000|2020-11-10 13:13:00|6873.8|6863.8|6869.9|6859.9|6873.9|6863.9|6869.9|6859.9|11
1605013990000|2020-11-10 13:13:10|6869.6|6859.6|6872.6|6862.6|6872.6|6862.6|6869.6|6859.6|12
1605014000000|2020-11-10 13:13:20|6872.9|6862.9|6875.1|6865.1|6875.6|6865.6|6872.9|6862.9|14
1605014010000|2020-11-10 13:13:30|6874.5|6864.5|6874.5|6864.5|6876.3|6866.3|6874.5|6864.5|11
1605014020000|2020-11-10 13:13:40|6874.8|6864.8|6875.9|6865.9|6875.9|6865.9|6874.8|6864.8|5
1605014030000|2020-11-10 13:13:50|6875.6|6865.6|6874.8|6864.8|6875.6|6865.6|6874.8|6864.8|14
1605014040000|2020-11-10 13:14:00|6874.9|6864.9|6875.1|6865.1|6876|6866|6874.8|6864.8|18
1605014050000|2020-11-10 13:14:10|6874.9|6864.9|6875.8|6865.8|6875.8|6865.8|6874.6|6864.6|12
1605014060000|2020-11-10 13:14:20|6875.6|6865.6|6874.6|6864.6|6875.6|6865.6|6874.6|6864.6|5
1605014070000|2020-11-10 13:14:30|6874.9|6864.9|6873.9|6863.9|6874.9|6864.9|6873.5|6863.5|10
1605014080000|2020-11-10 13:14:40|6874|6864|6874.4|6864.4|6874.5|6864.5|6874|6864|4
1605014090000|2020-11-10 13:14:50|6874.6|6864.6|6872.6|6862.6|6874.6|6864.6|6872.6|6862.6|9
1605014100000|2020-11-10 13:15:00|6872.8|6862.8|6872.6|6862.6|6874.3|6864.3|6872.4|6862.4|11
1605014110000|2020-11-10 13:15:10|6872.9|6862.9|6873.6|6863.6|6873.9|6863.9|6872.9|6862.9|12
1605014120000|2020-11-10 13:15:20|6873.1|6863.1|6874.1|6864.1|6874.1|6864.1|6873.1|6863.1|6
1605014130000|2020-11-10 13:15:30|6874|6864|6873.8|6863.8|6874.9|6864.9|6873.6|6863.6|16
1605014140000|2020-11-10 13:15:40|6873.9|6863.9|6872.6|6862.6|6874.3|6864.3|6872.6|6862.6|10
1605014150000|2020-11-10 13:15:50|6872.8|6862.8|6873.1|6863.1|6873.5|6863.5|6872.8|6862.8|11
1605014160000|2020-11-10 13:16:00|6873.4|6863.4|6873.1|6863.1|6873.4|6863.4|6873.1|6863.1|4
1605014170000|2020-11-10 13:16:10|6873.4|6863.4|6872.4|6862.4|6873.4|6863.4|6872.4|6862.4|5
1605014180000|2020-11-10 13:16:20|6872.1|6862.1|6871|6861|6872.1|6862.1|6871|6861|8
1605014190000|2020-11-10 13:16:30|6871.1|6861.1|6870.9|6860.9|6871.1|6861.1|6870.9|6860.9|3
1605014210000|2020-11-10 13:16:50|6871.1|6861.1|6871.6|6861.6|6871.6|6861.6|6871|6861|4
1605014220000|2020-11-10 13:17:00|6871.4|6861.4|6870.1|6860.1|6871.4|6861.4|6869.8|6859.8|14
1605014230000|2020-11-10 13:17:10|6869.9|6859.9|6869.3|6859.3|6870|6860|6868.5|6858.5|18
1605014240000|2020-11-10 13:17:20|6869.5|6859.5|6871.4|6861.4|6871.8|6861.8|6869.5|6859.5|16
1605014250000|2020-11-10 13:17:30|6871.6|6861.6|6871.6|6861.6|6872.3|6862.3|6871.4|6861.4|18
1605014260000|2020-11-10 13:17:40|6872|6862|6871.4|6861.4|6872.6|6862.6|6871.4|6861.4|10
1605014270000|2020-11-10 13:17:50|6871.3|6861.3|6869.9|6859.9|6871.3|6861.3|6869.9|6859.9|7
1605014280000|2020-11-10 13:18:00|6870|6860|6870.9|6860.9|6871.6|6861.6|6870|6860|5
1605014290000|2020-11-10 13:18:10|6870.6|6860.6|6870.9|6860.9|6871.1|6861.1|6870.4|6860.4|11
1605014300000|2020-11-10 13:18:20|6871.1|6861.1|6872.1|6862.1|6872.1|6862.1|6871.1|6861.1|9
1605014310000|2020-11-10 13:18:30|6872|6862|6871.6|6861.6|6872.3|6862.3|6871.6|6861.6|8
1605014320000|2020-11-10 13:18:40|6871.8|6861.8|6872.3|6862.3|6872.3|6862.3|6871.6|6861.6|6
1605014330000|2020-11-10 13:18:50|6872.1|6862.1|6871.9|6861.9|6873.1|6863.1|6871.9|6861.9|10
1605014340000|2020-11-10 13:19:00|6872.4|6862.4|6874.1|6864.1|6874.4|6864.4|6872.4|6862.4|18
1605014350000|2020-11-10 13:19:10|6874.9|6864.9|6874.9|6864.9|6874.9|6864.9|6873.9|6863.9|8
1605014360000|2020-11-10 13:19:20|6874.6|6864.6|6873.8|6863.8|6874.6|6864.6|6873.8|6863.8|5
1605014370000|2020-11-10 13:19:30|6873.4|6863.4|6873.6|6863.6|6874.1|6864.1|6872.8|6862.8|10
1605014380000|2020-11-10 13:19:40|6873.4|6863.4|6873.3|6863.3|6873.4|6863.4|6872.9|6862.9|6
1605014390000|2020-11-10 13:19:50|6873.4|6863.4|6872.4|6862.4|6874.6|6864.6|6871.9|6861.9|10
1605014400000|2020-11-10 13:20:00|6872.3|6862.3|6871.9|6861.9|6873.4|6863.4|6871.8|6861.8|14
1605014410000|2020-11-10 13:20:10|6872.6|6862.6|6871.6|6861.6|6872.6|6862.6|6871.3|6861.3|6
1605014420000|2020-11-10 13:20:20|6871.9|6861.9|6873.6|6863.6|6873.6|6863.6|6871.9|6861.9|8
1605014430000|2020-11-10 13:20:30|6873.9|6863.9|6873.6|6863.6|6873.9|6863.9|6873.6|6863.6|4
1605014440000|2020-11-10 13:20:40|6873.9|6863.9|6873|6863|6874.1|6864.1|6873|6863|12
1605014450000|2020-11-10 13:20:50|6872.5|6862.5|6872.6|6862.6|6873|6863|6872.3|6862.3|9
1605014460000|2020-11-10 13:21:00|6872.9|6862.9|6872.3|6862.3|6873.1|6863.1|6872.3|6862.3|6
1605014470000|2020-11-10 13:21:10|6872|6862|6870.1|6860.1|6872|6862|6868.6|6858.6|10
1605014480000|2020-11-10 13:21:20|6870|6860|6869|6859|6870|6860|6869|6859|4
1605014490000|2020-11-10 13:21:30|6869.4|6859.4|6868.9|6858.9|6869.4|6859.4|6868.9|6858.9|2
1605014500000|2020-11-10 13:21:40|6868.8|6858.8|6867|6857|6868.8|6858.8|6867|6857|9
1605014510000|2020-11-10 13:21:50|6867.3|6857.3|6866.4|6856.4|6867.5|6857.5|6865.9|6855.9|11
1605014520000|2020-11-10 13:22:00|6866.1|6856.1|6867.4|6857.4|6867.4|6857.4|6866.1|6856.1|15
1605014530000|2020-11-10 13:22:10|6867.1|6857.1|6866.3|6856.3|6867.8|6857.8|6866.3|6856.3|12
1605014540000|2020-11-10 13:22:20|6866.1|6856.1|6862.6|6852.6|6866.3|6856.3|6862.4|6852.4|17
1605014550000|2020-11-10 13:22:30|6862.9|6852.9|6862.8|6852.8|6863.9|6853.9|6862.1|6852.1|12
1605014560000|2020-11-10 13:22:40|6862.9|6852.9|6863.8|6853.8|6864|6854|6862.9|6852.9|6
1605014570000|2020-11-10 13:22:50|6863.9|6853.9|6865.5|6855.5|6865.5|6855.5|6863.9|6853.9|10
1605014580000|2020-11-10 13:23:00|6866|6856|6864.9|6854.9|6866.6|6856.6|6864.9|6854.9|14
1605014590000|2020-11-10 13:23:10|6865|6855|6864.9|6854.9|6865.8|6855.8|6864.9|6854.9|6
1605014600000|2020-11-10 13:23:20|6864.6|6854.6|6863.9|6853.9|6865|6855|6863.9|6853.9|8
1605014610000|2020-11-10 13:23:30|6863.8|6853.8|6861.4|6851.4|6863.8|6853.8|6861.4|6851.4|7
1605014620000|2020-11-10 13:23:40|6861.6|6851.6|6858.8|6848.8|6861.9|6851.9|6858.8|6848.8|11
1605014630000|2020-11-10 13:23:50|6859.4|6849.4|6859.1|6849.1|6859.4|6849.4|6858.8|6848.8|7
1605014640000|2020-11-10 13:24:00|6859|6849|6859.9|6849.9|6859.9|6849.9|6859|6849|5
1605014650000|2020-11-10 13:24:10|6859.6|6849.6|6859.9|6849.9|6859.9|6849.9|6859.6|6849.6|4
1605014660000|2020-11-10 13:24:20|6860.1|6850.1|6862.8|6852.8|6862.8|6852.8|6860.1|6850.1|9
1605014670000|2020-11-10 13:24:30|6862.9|6852.9|6865.1|6855.1|6865.3|6855.3|6862.9|6852.9|13
1605014680000|2020-11-10 13:24:40|6864.6|6854.6|6867|6857|6867|6857|6864.6|6854.6|16
1605014690000|2020-11-10 13:24:50|6866.8|6856.8|6865.5|6855.5|6866.8|6856.8|6865.4|6855.4|9
1605014700000|2020-11-10 13:25:00|6865.6|6855.6|6866.4|6856.4|6866.5|6856.5|6865.3|6855.3|7
1605014710000|2020-11-10 13:25:10|6866.3|6856.3|6865.4|6855.4|6866.3|6856.3|6864.9|6854.9|7
1605014720000|2020-11-10 13:25:20|6865.5|6855.5|6865.3|6855.3|6865.5|6855.5|6865.3|6855.3|3
1605014730000|2020-11-10 13:25:30|6865.5|6855.5|6867|6857|6868.1|6858.1|6865.1|6855.1|8
1605014740000|2020-11-10 13:25:40|6866.9|6856.9|6867.1|6857.1|6868|6858|6866.9|6856.9|9
1605014750000|2020-11-10 13:25:50|6866.8|6856.8|6865.1|6855.1|6867.5|6857.5|6864.3|6854.3|13
1605014760000|2020-11-10 13:26:00|6865|6855|6864.6|6854.6|6865|6855|6863.6|6853.6|9
1605014770000|2020-11-10 13:26:10|6864.4|6854.4|6862.9|6852.9|6865.1|6855.1|6862.9|6852.9|14
1605014780000|2020-11-10 13:26:20|6862.3|6852.3|6863.4|6853.4|6863.6|6853.6|6862.3|6852.3|16
1605014790000|2020-11-10 13:26:30|6863.1|6853.1|6863.4|6853.4|6863.6|6853.6|6863.1|6853.1|4
1605014800000|2020-11-10 13:26:40|6863.1|6853.1|6864.1|6854.1|6864.4|6854.4|6863.1|6853.1|9
1605014810000|2020-11-10 13:26:50|6864|6854|6862.9|6852.9|6864|6854|6862.9|6852.9|11
1605014820000|2020-11-10 13:27:00|6863.1|6853.1|6863.6|6853.6|6863.6|6853.6|6863.1|6853.1|3
1605014830000|2020-11-10 13:27:10|6863.9|6853.9|6863.1|6853.1|6864.4|6854.4|6862.1|6852.1|14
1605014840000|2020-11-10 13:27:20|6863.4|6853.4|6863.6|6853.6|6864.1|6854.1|6862.9|6852.9|16
1605014850000|2020-11-10 13:27:30|6863.5|6853.5|6860.6|6850.6|6863.5|6853.5|6860.6|6850.6|13
1605014860000|2020-11-10 13:27:40|6860.5|6850.5|6860.6|6850.6|6860.9|6850.9|6859.6|6849.6|15
1605014870000|2020-11-10 13:27:50|6861.6|6851.6|6858.4|6848.4|6861.6|6851.6|6857.4|6847.4|15
1605014880000|2020-11-10 13:28:00|6858.6|6848.6|6859.3|6849.3|6859.3|6849.3|6858.1|6848.1|12
1605014890000|2020-11-10 13:28:10|6859.4|6849.4|6858.4|6848.4|6859.5|6849.5|6858.4|6848.4|9
1605014900000|2020-11-10 13:28:20|6858.5|6848.5|6857.9|6847.9|6860.1|6850.1|6857.4|6847.4|17
1605014910000|2020-11-10 13:28:30|6857.4|6847.4|6857.3|6847.3|6857.8|6847.8|6857.1|6847.1|10
1605014920000|2020-11-10 13:28:40|6857.1|6847.1|6853.8|6843.8|6857.1|6847.1|6853.4|6843.4|12
1605014930000|2020-11-10 13:28:50|6853.5|6843.5|6854.4|6844.4|6854.4|6844.4|6853.5|6843.5|13
1605014940000|2020-11-10 13:29:00|6854.6|6844.6|6854.4|6844.4|6854.6|6844.6|6854|6844|10
1605014950000|2020-11-10 13:29:10|6854.1|6844.1|6855.5|6845.5|6855.6|6845.6|6853.8|6843.8|10
1605014960000|2020-11-10 13:29:20|6855.6|6845.6|6855.4|6845.4|6855.6|6845.6|6855.4|6845.4|3
1605014970000|2020-11-10 13:29:30|6855.3|6845.3|6854.6|6844.6|6855.3|6845.3|6854.4|6844.4|11
1605014980000|2020-11-10 13:29:40|6854.9|6844.9|6854.6|6844.6|6854.9|6844.9|6854.4|6844.4|6
1605014990000|2020-11-10 13:29:50|6854.9|6844.9|6854.1|6844.1|6854.9|6844.9|6852.4|6842.4|16
1605015000000|2020-11-10 13:30:00|6853.9|6843.9|6851.4|6841.4|6854.6|6844.6|6851.4|6841.4|22
1605015010000|2020-11-10 13:30:10|6851.1|6841.1|6851.4|6841.4|6851.8|6841.8|6849.6|6839.6|19
1605015020000|2020-11-10 13:30:20|6851.6|6841.6|6847.6|6837.6|6851.6|6841.6|6847.3|6837.3|20
1605015030000|2020-11-10 13:30:30|6848|6838|6848.9|6838.9|6848.9|6838.9|6847.5|6837.5|19
1605015040000|2020-11-10 13:30:40|6849|6839|6849.6|6839.6|6849.8|6839.8|6849|6839|8
1605015050000|2020-11-10 13:30:50|6849.3|6839.3|6849.8|6839.8|6850|6840|6847.6|6837.6|20
1605015060000|2020-11-10 13:31:00|6850.1|6840.1|6850.6|6840.6|6850.6|6840.6|6850.1|6840.1|6
1605015070000|2020-11-10 13:31:10|6850.4|6840.4|6850.8|6840.8|6851.4|6841.4|6850.1|6840.1|11
1605015080000|2020-11-10 13:31:20|6849.9|6839.9|6850.9|6840.9|6850.9|6840.9|6849|6839|15
1605015090000|2020-11-10 13:31:30|6848.6|6838.6|6849.1|6839.1|6849.3|6839.3|6848.1|6838.1|12
1605015100000|2020-11-10 13:31:40|6848.9|6838.9|6852|6842|6852.1|6842.1|6848.9|6838.9|13
1605015110000|2020-11-10 13:31:50|6852.4|6842.4|6850.1|6840.1|6852.6|6842.6|6849.8|6839.8|15
1605015120000|2020-11-10 13:32:00|6849.9|6839.9|6847.3|6837.3|6849.9|6839.9|6846.6|6836.6|20
1605015130000|2020-11-10 13:32:10|6847.1|6837.1|6848.6|6838.6|6848.8|6838.8|6847.1|6837.1|17
1605015140000|2020-11-10 13:32:20|6848.4|6838.4|6848.3|6838.3|6849.9|6839.9|6848.3|6838.3|14
1605015150000|2020-11-10 13:32:30|6848.1|6838.1|6849.4|6839.4|6849.9|6839.9|6848.1|6838.1|9
1605015160000|2020-11-10 13:32:40|6849.5|6839.5|6850.6|6840.6|6851.8|6841.8|6849.5|6839.5|13
1605015170000|2020-11-10 13:32:50|6850.9|6840.9|6850.8|6840.8|6851.4|6841.4|6849.9|6839.9|18
1605015180000|2020-11-10 13:33:00|6850.9|6840.9|6847.5|6837.5|6851.4|6841.4|6847.4|6837.4|21
1605015190000|2020-11-10 13:33:10|6847.8|6837.8|6847.5|6837.5|6848.5|6838.5|6847.5|6837.5|16
1605015200000|2020-11-10 13:33:20|6847.6|6837.6|6847.4|6837.4|6849.3|6839.3|6847.3|6837.3|20
1605015210000|2020-11-10 13:33:30|6847.6|6837.6|6847.8|6837.8|6848.6|6838.6|6847.3|6837.3|21
1605015220000|2020-11-10 13:33:40|6847.4|6837.4|6847.1|6837.1|6847.6|6837.6|6846.8|6836.8|14
1605015230000|2020-11-10 13:33:50|6846.9|6836.9|6847.6|6837.6|6847.6|6837.6|6846.6|6836.6|12
1605015240000|2020-11-10 13:34:00|6847.5|6837.5|6846.8|6836.8|6848.3|6838.3|6846.8|6836.8|20
1605015250000|2020-11-10 13:34:10|6847|6837|6848.1|6838.1|6848.1|6838.1|6846.6|6836.6|11
1605015260000|2020-11-10 13:34:20|6847.9|6837.9|6845.5|6835.5|6847.9|6837.9|6845.3|6835.3|22
1605015270000|2020-11-10 13:34:30|6845.8|6835.8|6845.5|6835.5|6846.5|6836.5|6845.5|6835.5|25
1605015280000|2020-11-10 13:34:40|6845.6|6835.6|6846.6|6836.6|6846.9|6836.9|6844.6|6834.6|20
1605015290000|2020-11-10 13:34:50|6846.8|6836.8|6849.4|6839.4|6849.6|6839.6|6846.8|6836.8|27
1605015300000|2020-11-10 13:35:00|6848.9|6838.9|6845.6|6835.6|6848.9|6838.9|6845.6|6835.6|16
1605015310000|2020-11-10 13:35:10|6845.8|6835.8|6843.6|6833.6|6845.8|6835.8|6843|6833|20
1605015320000|2020-11-10 13:35:20|6844|6834|6843.8|6833.8|6845.4|6835.4|6843.4|6833.4|26
1605015330000|2020-11-10 13:35:30|6843.9|6833.9|6844|6834|6845.6|6835.6|6843.9|6833.9|11
1605015340000|2020-11-10 13:35:40|6843.8|6833.8|6843.8|6833.8|6843.8|6833.8|6842.5|6832.5|14
1605015350000|2020-11-10 13:35:50|6843.5|6833.5|6842.8|6832.8|6843.9|6833.9|6842.8|6832.8|7
1605015360000|2020-11-10 13:36:00|6842.6|6832.6|6842.8|6832.8|6843.1|6833.1|6842.3|6832.3|8
1605015370000|2020-11-10 13:36:10|6843|6833|6842.8|6832.8|6843.6|6833.6|6842.8|6832.8|11
1605015380000|2020-11-10 13:36:20|6843|6833|6843.6|6833.6|6843.9|6833.9|6842.6|6832.6|6
1605015390000|2020-11-10 13:36:30|6843.9|6833.9|6844.4|6834.4|6844.9|6834.9|6843.9|6833.9|8
1605015400000|2020-11-10 13:36:40|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|1
1605015410000|2020-11-10 13:36:50|6844.4|6834.4|6844.1|6834.1|6844.8|6834.8|6843.9|6833.9|9
1605015420000|2020-11-10 13:37:00|6844.4|6834.4|6843.6|6833.6|6844.4|6834.4|6843.4|6833.4|8
1605015430000|2020-11-10 13:37:10|6843.4|6833.4|6843.8|6833.8|6844.1|6834.1|6842.8|6832.8|15
1605015440000|2020-11-10 13:37:20|6843.5|6833.5|6842.4|6832.4|6843.6|6833.6|6842.4|6832.4|13
1605015450000|2020-11-10 13:37:30|6841.8|6831.8|6839.9|6829.9|6841.8|6831.8|6839.5|6829.5|16
1605015460000|2020-11-10 13:37:40|6840.4|6830.4|6841.3|6831.3|6842|6832|6840.3|6830.3|19
1605015470000|2020-11-10 13:37:50|6841.4|6831.4|6841.9|6831.9|6842.8|6832.8|6840.8|6830.8|19
1605015480000|2020-11-10 13:38:00|6842|6832|6842.8|6832.8|6843.9|6833.9|6842|6832|23
1605015490000|2020-11-10 13:38:10|6842.3|6832.3|6841.6|6831.6|6842.5|6832.5|6841.4|6831.4|8
1605015500000|2020-11-10 13:38:20|6841.4|6831.4|6841.6|6831.6|6842|6832|6841.1|6831.1|14
1605015510000|2020-11-10 13:38:30|6841.9|6831.9|6841.9|6831.9|6841.9|6831.9|6841.9|6831.9|1
1605015520000|2020-11-10 13:38:40|6841.4|6831.4|6841.4|6831.4|6841.5|6831.5|6839.6|6829.6|20
1605015530000|2020-11-10 13:38:50|6842|6832|6844.4|6834.4|6844.4|6834.4|6842|6832|13
1605015540000|2020-11-10 13:39:00|6844.1|6834.1|6844|6834|6844.3|6834.3|6843.8|6833.8|9
1605015550000|2020-11-10 13:39:10|6843.6|6833.6|6842.6|6832.6|6843.6|6833.6|6842|6832|9
1605015560000|2020-11-10 13:39:20|6842.4|6832.4|6843.5|6833.5|6843.5|6833.5|6842.1|6832.1|21
1605015570000|2020-11-10 13:39:30|6843.3|6833.3|6842.9|6832.9|6843.3|6833.3|6842.4|6832.4|11
1605015580000|2020-11-10 13:39:40|6842.6|6832.6|6842.9|6832.9|6842.9|6832.9|6842.1|6832.1|8
1605015590000|2020-11-10 13:39:50|6842.6|6832.6|6842.9|6832.9|6842.9|6832.9|6842.1|6832.1|6
1605015600000|2020-11-10 13:40:00|6842.4|6832.4|6842.4|6832.4|6842.9|6832.9|6842.1|6832.1|15
1605015610000|2020-11-10 13:40:10|6842.6|6832.6|6842.9|6832.9|6842.9|6832.9|6842.1|6832.1|15
1605015620000|2020-11-10 13:40:20|6842.8|6832.8|6841.3|6831.3|6842.9|6832.9|6840.6|6830.6|16
1605015630000|2020-11-10 13:40:30|6841.4|6831.4|6841.4|6831.4|6841.6|6831.6|6841.1|6831.1|7
1605015640000|2020-11-10 13:40:40|6841.8|6831.8|6841.4|6831.4|6841.9|6831.9|6841.4|6831.4|9
1605015650000|2020-11-10 13:40:50|6841.5|6831.5|6839.5|6829.5|6841.9|6831.9|6839.5|6829.5|10
1605015660000|2020-11-10 13:41:00|6839|6829|6839.8|6829.8|6840.1|6830.1|6838.4|6828.4|16
1605015670000|2020-11-10 13:41:10|6839.4|6829.4|6839|6829|6840|6830|6839|6829|14
1605015680000|2020-11-10 13:41:20|6839.3|6829.3|6840.1|6830.1|6840.3|6830.3|6839|6829|18
1605015690000|2020-11-10 13:41:30|6840.4|6830.4|6839.6|6829.6|6840.4|6830.4|6838.9|6828.9|12
1605015700000|2020-11-10 13:41:40|6839.9|6829.9|6839.4|6829.4|6839.9|6829.9|6838.8|6828.8|7
1605015710000|2020-11-10 13:41:50|6839.6|6829.6|6837.8|6827.8|6839.6|6829.6|6837.8|6827.8|14
1605015720000|2020-11-10 13:42:00|6838.1|6828.1|6839.1|6829.1|6839.8|6829.8|6838.1|6828.1|13
1605015730000|2020-11-10 13:42:10|6838.9|6828.9|6840|6830|6840|6830|6838.6|6828.6|16
1605015740000|2020-11-10 13:42:20|6839.8|6829.8|6840.1|6830.1|6841.4|6831.4|6839.8|6829.8|14
1605015750000|2020-11-10 13:42:30|6839.9|6829.9|6840.1|6830.1|6840.9|6830.9|6839.9|6829.9|8
1605015760000|2020-11-10 13:42:40|6840.4|6830.4|6840.5|6830.5|6840.5|6830.5|6839.4|6829.4|13
1605015770000|2020-11-10 13:42:50|6840.4|6830.4|6841.4|6831.4|6841.4|6831.4|6840.4|6830.4|4
1605015780000|2020-11-10 13:43:00|6841.6|6831.6|6841.6|6831.6|6841.6|6831.6|6841.6|6831.6|1
1605015790000|2020-11-10 13:43:10|6842.8|6832.8|6842.8|6832.8|6842.9|6832.9|6842.6|6832.6|7
1605015800000|2020-11-10 13:43:20|6842.9|6832.9|6842.8|6832.8|6843|6833|6842.5|6832.5|9
1605015810000|2020-11-10 13:43:30|6842.6|6832.6|6843.5|6833.5|6843.6|6833.6|6842.1|6832.1|8
1605015820000|2020-11-10 13:43:40|6843.8|6833.8|6844.6|6834.6|6845.5|6835.5|6843.8|6833.8|11
1605015830000|2020-11-10 13:43:50|6844.9|6834.9|6844.9|6834.9|6845.4|6835.4|6844|6834|12
1605015840000|2020-11-10 13:44:00|6845.1|6835.1|6846.6|6836.6|6847.4|6837.4|6845.1|6835.1|11
1605015850000|2020-11-10 13:44:10|6846.4|6836.4|6848.4|6838.4|6848.6|6838.6|6846.4|6836.4|13
1605015860000|2020-11-10 13:44:20|6848.6|6838.6|6849.5|6839.5|6849.5|6839.5|6848.4|6838.4|10
1605015870000|2020-11-10 13:44:30|6849.8|6839.8|6849.8|6839.8|6850.3|6840.3|6849|6839|14
1605015880000|2020-11-10 13:44:40|6849.9|6839.9|6849.5|6839.5|6849.9|6839.9|6849.1|6839.1|10
1605015890000|2020-11-10 13:44:50|6850.1|6840.1|6849.8|6839.8|6850.5|6840.5|6849.1|6839.1|12
1605015900000|2020-11-10 13:45:00|6849.5|6839.5|6849.5|6839.5|6851.3|6841.3|6849.3|6839.3|18
1605015910000|2020-11-10 13:45:10|6849.3|6839.3|6846.3|6836.3|6849.3|6839.3|6846|6836|16
1605015920000|2020-11-10 13:45:20|6846.1|6836.1|6847.4|6837.4|6848.4|6838.4|6846.1|6836.1|11
1605015930000|2020-11-10 13:45:30|6847.6|6837.6|6847.9|6837.9|6848.1|6838.1|6847.1|6837.1|8
1605015940000|2020-11-10 13:45:40|6847.4|6837.4|6847.1|6837.1|6848.1|6838.1|6847.1|6837.1|6
1605015950000|2020-11-10 13:45:50|6846.9|6836.9|6847.1|6837.1|6847.1|6837.1|6846|6836|7
1605015960000|2020-11-10 13:46:00|6846.9|6836.9|6847.4|6837.4|6847.4|6837.4|6846.4|6836.4|7
1605015970000|2020-11-10 13:46:10|6847.5|6837.5|6846.6|6836.6|6848|6838|6846.6|6836.6|7
1605015980000|2020-11-10 13:46:20|6846.4|6836.4|6845.8|6835.8|6846.4|6836.4|6845.6|6835.6|5
1605015990000|2020-11-10 13:46:30|6845.6|6835.6|6846.4|6836.4|6847.1|6837.1|6845.6|6835.6|11
1605016000000|2020-11-10 13:46:40|6846.6|6836.6|6845.8|6835.8|6846.6|6836.6|6845.8|6835.8|5
1605016010000|2020-11-10 13:46:50|6845.5|6835.5|6846.6|6836.6|6846.6|6836.6|6845.4|6835.4|8
1605016020000|2020-11-10 13:47:00|6846.4|6836.4|6847.9|6837.9|6847.9|6837.9|6846.4|6836.4|10
1605016030000|2020-11-10 13:47:10|6848|6838|6847.4|6837.4|6848|6838|6846.4|6836.4|9
1605016040000|2020-11-10 13:47:20|6848.1|6838.1|6848.6|6838.6|6849|6839|6848.1|6838.1|6
1605016050000|2020-11-10 13:47:30|6848.5|6838.5|6848.8|6838.8|6848.9|6838.9|6847.6|6837.6|5
1605016060000|2020-11-10 13:47:40|6848.6|6838.6|6847.1|6837.1|6848.6|6838.6|6846.8|6836.8|7
1605016070000|2020-11-10 13:47:50|6846.8|6836.8|6846.1|6836.1|6846.8|6836.8|6846.1|6836.1|5
1605016080000|2020-11-10 13:48:00|6846|6836|6847.5|6837.5|6847.5|6837.5|6845.1|6835.1|18
1605016090000|2020-11-10 13:48:10|6847.6|6837.6|6847.4|6837.4|6848.8|6838.8|6847.4|6837.4|11
1605016100000|2020-11-10 13:48:20|6847.1|6837.1|6847.1|6837.1|6847.1|6837.1|6846.3|6836.3|6
1605016110000|2020-11-10 13:48:30|6847.4|6837.4|6848.3|6838.3|6849.1|6839.1|6847.4|6837.4|7
1605016120000|2020-11-10 13:48:40|6848.1|6838.1|6847.9|6837.9|6848.1|6838.1|6847.4|6837.4|6
1605016130000|2020-11-10 13:48:50|6847.8|6837.8|6847.5|6837.5|6848.1|6838.1|6847.4|6837.4|9
1605016140000|2020-11-10 13:49:00|6847.9|6837.9|6848.1|6838.1|6848.4|6838.4|6847.9|6837.9|10
1605016150000|2020-11-10 13:49:10|6848.4|6838.4|6847.3|6837.3|6848.4|6838.4|6847.3|6837.3|4
1605016160000|2020-11-10 13:49:20|6847.4|6837.4|6848.4|6838.4|6848.4|6838.4|6847.3|6837.3|6
1605016170000|2020-11-10 13:49:30|6848.1|6838.1|6848.3|6838.3|6848.4|6838.4|6848.1|6838.1|4
1605016180000|2020-11-10 13:49:40|6848.5|6838.5|6849.6|6839.6|6849.9|6839.9|6848.5|6838.5|5
1605016190000|2020-11-10 13:49:50|6849.9|6839.9|6851|6841|6851|6841|6849.9|6839.9|12
1605016200000|2020-11-10 13:50:00|6850.8|6840.8|6851.1|6841.1|6851.8|6841.8|6850.8|6840.8|15
1605016210000|2020-11-10 13:50:10|6850.8|6840.8|6850.9|6840.9|6851.1|6841.1|6850.3|6840.3|9
1605016220000|2020-11-10 13:50:20|6851.1|6841.1|6851.6|6841.6|6851.6|6841.6|6850.4|6840.4|9
1605016230000|2020-11-10 13:50:30|6851.8|6841.8|6854.8|6844.8|6855.3|6845.3|6851.8|6841.8|9
1605016240000|2020-11-10 13:50:40|6855|6845|6855.8|6845.8|6855.9|6845.9|6855|6845|8
1605016250000|2020-11-10 13:50:50|6855.9|6845.9|6857.4|6847.4|6857.6|6847.6|6855.9|6845.9|6
1605016260000|2020-11-10 13:51:00|6857.6|6847.6|6857.9|6847.9|6858.5|6848.5|6857.6|6847.6|13
1605016270000|2020-11-10 13:51:10|6857.8|6847.8|6858.4|6848.4|6858.5|6848.5|6857.5|6847.5|12
1605016280000|2020-11-10 13:51:20|6858.3|6848.3|6856.6|6846.6|6858.3|6848.3|6855.6|6845.6|16
1605016290000|2020-11-10 13:51:30|6856.8|6846.8|6857.6|6847.6|6858.1|6848.1|6856.8|6846.8|13
1605016300000|2020-11-10 13:51:40|6857.8|6847.8|6857.8|6847.8|6858.3|6848.3|6857.8|6847.8|7
1605016310000|2020-11-10 13:51:50|6857.5|6847.5|6856.4|6846.4|6857.5|6847.5|6856.4|6846.4|10
1605016320000|2020-11-10 13:52:00|6856.5|6846.5|6856.1|6846.1|6856.9|6846.9|6856.1|6846.1|13
1605016330000|2020-11-10 13:52:10|6856.3|6846.3|6856.4|6846.4|6856.5|6846.5|6856.3|6846.3|3
1605016340000|2020-11-10 13:52:20|6856.1|6846.1|6856.6|6846.6|6856.6|6846.6|6854.9|6844.9|14
1605016350000|2020-11-10 13:52:30|6856.8|6846.8|6858|6848|6859.3|6849.3|6856.8|6846.8|15
1605016360000|2020-11-10 13:52:40|6857.8|6847.8|6858.6|6848.6|6859.3|6849.3|6857.8|6847.8|8
1605016370000|2020-11-10 13:52:50|6858.4|6848.4|6857|6847|6858.4|6848.4|6856.6|6846.6|13
1605016380000|2020-11-10 13:53:00|6856.9|6846.9|6857.9|6847.9|6857.9|6847.9|6856.9|6846.9|9
1605016390000|2020-11-10 13:53:10|6858|6848|6857.6|6847.6|6858|6848|6857.6|6847.6|6
1605016400000|2020-11-10 13:53:20|6857.8|6847.8|6859.3|6849.3|6859.3|6849.3|6857.8|6847.8|6
1605016410000|2020-11-10 13:53:30|6859|6849|6858.9|6848.9|6859.1|6849.1|6858.1|6848.1|7
1605016420000|2020-11-10 13:53:40|6859.1|6849.1|6859.1|6849.1|6860.6|6850.6|6858.9|6848.9|8
1605016430000|2020-11-10 13:53:50|6858.9|6848.9|6859.4|6849.4|6860.1|6850.1|6858.8|6848.8|15
1605016440000|2020-11-10 13:54:00|6859.6|6849.6|6860|6850|6860.4|6850.4|6859.6|6849.6|14
1605016450000|2020-11-10 13:54:10|6859.8|6849.8|6859.5|6849.5|6860|6850|6859.5|6849.5|10
1605016460000|2020-11-10 13:54:20|6859.6|6849.6|6858.9|6848.9|6859.6|6849.6|6857.9|6847.9|7
1605016470000|2020-11-10 13:54:30|6859.1|6849.1|6860.4|6850.4|6860.4|6850.4|6858.4|6848.4|9
1605016480000|2020-11-10 13:54:40|6860.3|6850.3|6861.4|6851.4|6861.5|6851.5|6860|6850|7
1605016490000|2020-11-10 13:54:50|6861.1|6851.1|6860.4|6850.4|6861.1|6851.1|6860.4|6850.4|6
1605016500000|2020-11-10 13:55:00|6860.5|6850.5|6859.5|6849.5|6860.5|6850.5|6859.3|6849.3|8
1605016510000|2020-11-10 13:55:10|6859.8|6849.8|6860.6|6850.6|6860.6|6850.6|6859.5|6849.5|8
1605016520000|2020-11-10 13:55:20|6860.9|6850.9|6860.3|6850.3|6861|6851|6859.6|6849.6|14
1605016530000|2020-11-10 13:55:30|6860.1|6850.1|6861.6|6851.6|6862|6852|6860.1|6850.1|14
1605016540000|2020-11-10 13:55:40|6861.9|6851.9|6860.8|6850.8|6861.9|6851.9|6860.8|6850.8|13
1605016550000|2020-11-10 13:55:50|6860.9|6850.9|6860.1|6850.1|6860.9|6850.9|6859.4|6849.4|7
1605016560000|2020-11-10 13:56:00|6860.4|6850.4|6860.5|6850.5|6861.8|6851.8|6860.4|6850.4|10
1605016570000|2020-11-10 13:56:10|6860.8|6850.8|6861.4|6851.4|6861.4|6851.4|6860.8|6850.8|4
1605016590000|2020-11-10 13:56:30|6861.1|6851.1|6860.3|6850.3|6861.1|6851.1|6859.9|6849.9|11
1605016600000|2020-11-10 13:56:40|6860.4|6850.4|6860.8|6850.8|6860.8|6850.8|6860.4|6850.4|3
1605016610000|2020-11-10 13:56:50|6861|6851|6860.8|6850.8|6861.3|6851.3|6860.8|6850.8|4
1605016620000|2020-11-10 13:57:00|6860.9|6850.9|6860.6|6850.6|6861.3|6851.3|6860.6|6850.6|9
1605016630000|2020-11-10 13:57:10|6860.3|6850.3|6861.6|6851.6|6861.9|6851.9|6860|6850|10
1605016640000|2020-11-10 13:57:20|6861.5|6851.5|6860.9|6850.9|6861.5|6851.5|6860.5|6850.5|7
1605016650000|2020-11-10 13:57:30|6860.8|6850.8|6860.9|6850.9|6861|6851|6860.5|6850.5|7
1605016660000|2020-11-10 13:57:40|6861.5|6851.5|6861.8|6851.8|6862.6|6852.6|6861.5|6851.5|12
1605016670000|2020-11-10 13:57:50|6861.9|6851.9|6862.4|6852.4|6862.5|6852.5|6861.9|6851.9|7
1605016680000|2020-11-10 13:58:00|6862.5|6852.5|6863.3|6853.3|6863.3|6853.3|6862.5|6852.5|9
1605016690000|2020-11-10 13:58:10|6863.1|6853.1|6864.1|6854.1|6864.1|6854.1|6863.1|6853.1|5
1605016700000|2020-11-10 13:58:20|6864.4|6854.4|6867.8|6857.8|6868.4|6858.4|6864.4|6854.4|16
1605016710000|2020-11-10 13:58:30|6867.6|6857.6|6868.5|6858.5|6868.5|6858.5|6866.5|6856.5|14
1605016720000|2020-11-10 13:58:40|6868.6|6858.6|6869.4|6859.4|6869.6|6859.6|6868.6|6858.6|12
1605016730000|2020-11-10 13:58:50|6869.3|6859.3|6867.6|6857.6|6869.6|6859.6|6867.6|6857.6|14
1605016740000|2020-11-10 13:59:00|6867.9|6857.9|6868.1|6858.1|6869.5|6859.5|6867.4|6857.4|15
1605016750000|2020-11-10 13:59:10|6867.8|6857.8|6866.5|6856.5|6867.8|6857.8|6866.5|6856.5|6
1605016760000|2020-11-10 13:59:20|6866.3|6856.3|6865.4|6855.4|6866.3|6856.3|6865.4|6855.4|3
1605016770000|2020-11-10 13:59:30|6865.6|6855.6|6864.8|6854.8|6865.6|6855.6|6864.8|6854.8|4
1605016780000|2020-11-10 13:59:40|6864.9|6854.9|6864.3|6854.3|6865.4|6855.4|6864.3|6854.3|8
1605016790000|2020-11-10 13:59:50|6864.4|6854.4|6864.1|6854.1|6864.8|6854.8|6864.1|6854.1|4
1605016800000|2020-11-10 14:00:00|6863.9|6853.9|6865|6855|6865.5|6855.5|6863.3|6853.3|16
1605016810000|2020-11-10 14:00:10|6865.4|6855.4|6861.8|6851.8|6865.4|6855.4|6861.6|6851.6|16
1605016820000|2020-11-10 14:00:20|6862.3|6852.3|6862.9|6852.9|6862.9|6852.9|6861.8|6851.8|11
1605016830000|2020-11-10 14:00:30|6863.1|6853.1|6860.6|6850.6|6863.1|6853.1|6860.6|6850.6|14
1605016840000|2020-11-10 14:00:40|6860.9|6850.9|6860.6|6850.6|6860.9|6850.9|6860.4|6850.4|3
1605016850000|2020-11-10 14:00:50|6860.5|6850.5|6861.6|6851.6|6861.6|6851.6|6860.4|6850.4|9
1605016860000|2020-11-10 14:01:00|6861.4|6851.4|6861.4|6851.4|6861.6|6851.6|6860.6|6850.6|8
1605016870000|2020-11-10 14:01:10|6861.6|6851.6|6862.6|6852.6|6862.9|6852.9|6861.6|6851.6|7
1605016880000|2020-11-10 14:01:20|6863|6853|6865.6|6855.6|6865.6|6855.6|6863|6853|12
1605016890000|2020-11-10 14:01:30|6865.4|6855.4|6866.5|6856.5|6866.5|6856.5|6864.8|6854.8|8
1605016900000|2020-11-10 14:01:40|6866.8|6856.8|6866|6856|6867.5|6857.5|6865.4|6855.4|17
1605016910000|2020-11-10 14:01:50|6865.8|6855.8|6867.8|6857.8|6868.1|6858.1|6865.4|6855.4|12
1605016920000|2020-11-10 14:02:00|6867.6|6857.6|6866.4|6856.4|6867.6|6857.6|6865.9|6855.9|8
1605016930000|2020-11-10 14:02:10|6866.3|6856.3|6864.9|6854.9|6866.3|6856.3|6864.8|6854.8|8
1605016940000|2020-11-10 14:02:20|6865|6855|6866.4|6856.4|6866.4|6856.4|6864.8|6854.8|16
1605016950000|2020-11-10 14:02:30|6866.5|6856.5|6865.5|6855.5|6866.5|6856.5|6865.3|6855.3|6
1605016960000|2020-11-10 14:02:40|6865.6|6855.6|6865.9|6855.9|6866.4|6856.4|6865.1|6855.1|11
1605016970000|2020-11-10 14:02:50|6866|6856|6866.3|6856.3|6866.4|6856.4|6865.8|6855.8|7
1605016980000|2020-11-10 14:03:00|6866|6856|6865.1|6855.1|6866.3|6856.3|6865.1|6855.1|8
1605016990000|2020-11-10 14:03:10|6864.9|6854.9|6864.4|6854.4|6864.9|6854.9|6864.4|6854.4|5
1605017000000|2020-11-10 14:03:20|6864.1|6854.1|6864.3|6854.3|6864.3|6854.3|6863.9|6853.9|3
1605017010000|2020-11-10 14:03:30|6864.4|6854.4|6865.1|6855.1|6865.1|6855.1|6864.3|6854.3|5
1605017020000|2020-11-10 14:03:40|6865|6855|6866.3|6856.3|6866.3|6856.3|6864.8|6854.8|6
1605017030000|2020-11-10 14:03:50|6866.5|6856.5|6866.6|6856.6|6866.6|6856.6|6866.3|6856.3|4
1605017040000|2020-11-10 14:04:00|6866.4|6856.4|6865.1|6855.1|6866.5|6856.5|6865.1|6855.1|9
1605017050000|2020-11-10 14:04:10|6865|6855|6864.1|6854.1|6865|6855|6863.3|6853.3|16
1605017060000|2020-11-10 14:04:20|6864|6854|6863.6|6853.6|6864|6854|6862.8|6852.8|11
1605017070000|2020-11-10 14:04:30|6863.5|6853.5|6865.6|6855.6|6865.6|6855.6|6863.5|6853.5|10
1605017080000|2020-11-10 14:04:40|6865|6855|6865.3|6855.3|6866|6856|6865|6855|10
1605017090000|2020-11-10 14:04:50|6865.5|6855.5|6864.5|6854.5|6865.8|6855.8|6864.5|6854.5|5
1605017100000|2020-11-10 14:05:00|6864.3|6854.3|6863.9|6853.9|6864.3|6854.3|6863.9|6853.9|2
1605017110000|2020-11-10 14:05:10|6864.1|6854.1|6862.6|6852.6|6864.4|6854.4|6862.6|6852.6|7
1605017120000|2020-11-10 14:05:20|6862.3|6852.3|6865.5|6855.5|6865.9|6855.9|6862.3|6852.3|10
1605017130000|2020-11-10 14:05:30|6865.9|6855.9|6866.3|6856.3|6866.4|6856.4|6865.5|6855.5|10
1605017140000|2020-11-10 14:05:40|6866.4|6856.4|6867.4|6857.4|6867.4|6857.4|6866.4|6856.4|2
1605017150000|2020-11-10 14:05:50|6867.9|6857.9|6867.4|6857.4|6868.6|6858.6|6867.1|6857.1|18
1605017160000|2020-11-10 14:06:00|6868.1|6858.1|6869.1|6859.1|6869.1|6859.1|6868.1|6858.1|9
1605017170000|2020-11-10 14:06:10|6869.4|6859.4|6869.1|6859.1|6869.4|6859.4|6869|6859|6
1605017180000|2020-11-10 14:06:20|6869|6859|6868.4|6858.4|6869|6859|6868.1|6858.1|13
1605017190000|2020-11-10 14:06:30|6868.6|6858.6|6868.1|6858.1|6869.4|6859.4|6868.1|6858.1|9
1605017200000|2020-11-10 14:06:40|6868.4|6858.4|6867|6857|6868.6|6858.6|6867|6857|14
1605017210000|2020-11-10 14:06:50|6866.9|6856.9|6868|6858|6868.3|6858.3|6866.9|6856.9|10
1605017220000|2020-11-10 14:07:00|6868.3|6858.3|6868|6858|6869.1|6859.1|6868|6858|16
1605017230000|2020-11-10 14:07:10|6868.4|6858.4|6867.9|6857.9|6868.4|6858.4|6867.9|6857.9|6
1605017240000|2020-11-10 14:07:20|6868.3|6858.3|6871.6|6861.6|6871.6|6861.6|6868.3|6858.3|6
1605017250000|2020-11-10 14:07:30|6872.1|6862.1|6872.1|6862.1|6872.9|6862.9|6872.1|6862.1|9
1605017260000|2020-11-10 14:07:40|6872.4|6862.4|6877.4|6867.4|6879.6|6869.6|6871.9|6861.9|24
1605017270000|2020-11-10 14:07:50|6877.3|6867.3|6878.3|6868.3|6878.3|6868.3|6877|6867|14
1605017280000|2020-11-10 14:08:00|6878.4|6868.4|6875.8|6865.8|6879.3|6869.3|6875.8|6865.8|20
1605017290000|2020-11-10 14:08:10|6875.5|6865.5|6875.6|6865.6|6875.6|6865.6|6874.8|6864.8|7
1605017300000|2020-11-10 14:08:20|6875.5|6865.5|6877.4|6867.4|6877.6|6867.6|6874.9|6864.9|11
1605017310000|2020-11-10 14:08:30|6876.4|6866.4|6876.1|6866.1|6876.4|6866.4|6875.9|6865.9|6
1605017320000|2020-11-10 14:08:40|6875.9|6865.9|6875|6865|6875.9|6865.9|6875|6865|7
1605017330000|2020-11-10 14:08:50|6875.1|6865.1|6877|6867|6877|6867|6875.1|6865.1|12
1605017340000|2020-11-10 14:09:00|6877.1|6867.1|6875.4|6865.4|6877.1|6867.1|6875.4|6865.4|14
1605017350000|2020-11-10 14:09:10|6875.3|6865.3|6875.1|6865.1|6875.4|6865.4|6874.3|6864.3|11
1605017360000|2020-11-10 14:09:20|6876.1|6866.1|6876.8|6866.8|6876.8|6866.8|6876.1|6866.1|4
1605017370000|2020-11-10 14:09:30|6876.4|6866.4|6874.4|6864.4|6876.4|6866.4|6874.3|6864.3|16
1605017380000|2020-11-10 14:09:40|6874.6|6864.6|6872.5|6862.5|6874.6|6864.6|6872.5|6862.5|9
1605017390000|2020-11-10 14:09:50|6872.3|6862.3|6873.4|6863.4|6873.6|6863.6|6872.3|6862.3|8
1605017400000|2020-11-10 14:10:00|6873.1|6863.1|6871.5|6861.5|6873.1|6863.1|6871.5|6861.5|10
1605017410000|2020-11-10 14:10:10|6872.1|6862.1|6872.4|6862.4|6872.4|6862.4|6872.1|6862.1|3
1605017420000|2020-11-10 14:10:20|6872.9|6862.9|6874|6864|6874.5|6864.5|6872.9|6862.9|11
1605017430000|2020-11-10 14:10:30|6873.9|6863.9|6874.3|6864.3|6874.3|6864.3|6873.4|6863.4|8
1605017440000|2020-11-10 14:10:40|6874.1|6864.1|6873.4|6863.4|6874.1|6864.1|6873.4|6863.4|6
1605017450000|2020-11-10 14:10:50|6873.6|6863.6|6874.9|6864.9|6874.9|6864.9|6873.4|6863.4|6
1605017460000|2020-11-10 14:11:00|6874.4|6864.4|6873.1|6863.1|6874.4|6864.4|6873.1|6863.1|6
1605017470000|2020-11-10 14:11:10|6872.8|6862.8|6872.4|6862.4|6872.8|6862.8|6872.4|6862.4|2
1605017480000|2020-11-10 14:11:20|6872.8|6862.8|6872.3|6862.3|6873.1|6863.1|6872.3|6862.3|6
1605017490000|2020-11-10 14:11:30|6872|6862|6870|6860|6872.3|6862.3|6870|6860|10
1605017500000|2020-11-10 14:11:40|6869.4|6859.4|6868.1|6858.1|6869.4|6859.4|6867.9|6857.9|12
1605017510000|2020-11-10 14:11:50|6868.3|6858.3|6868.3|6858.3|6868.6|6858.6|6868.1|6858.1|5
1605017520000|2020-11-10 14:12:00|6868.4|6858.4|6869|6859|6869.4|6859.4|6867.8|6857.8|10
1605017530000|2020-11-10 14:12:10|6869.4|6859.4|6869.4|6859.4|6869.5|6859.5|6869|6859|5
1605017540000|2020-11-10 14:12:20|6869.5|6859.5|6868.8|6858.8|6869.6|6859.6|6868.4|6858.4|16
1605017550000|2020-11-10 14:12:30|6868.6|6858.6|6868.9|6858.9|6869.9|6859.9|6868.6|6858.6|4
1605017560000|2020-11-10 14:12:40|6868.6|6858.6|6868.8|6858.8|6868.8|6858.8|6868.5|6858.5|5
1605017570000|2020-11-10 14:12:50|6868.5|6858.5|6867.9|6857.9|6868.8|6858.8|6867.9|6857.9|4
1605017580000|2020-11-10 14:13:00|6868.1|6858.1|6868.4|6858.4|6868.4|6858.4|6868.1|6858.1|2
1605017590000|2020-11-10 14:13:10|6868.1|6858.1|6868.4|6858.4|6868.6|6858.6|6868.1|6858.1|6
1605017600000|2020-11-10 14:13:20|6868.6|6858.6|6869|6859|6869.3|6859.3|6868.4|6858.4|9
1605017610000|2020-11-10 14:13:30|6869.1|6859.1|6868.9|6858.9|6869.1|6859.1|6868.9|6858.9|2
1605017620000|2020-11-10 14:13:40|6868.6|6858.6|6868.3|6858.3|6869.1|6859.1|6868.3|6858.3|12
1605017630000|2020-11-10 14:13:50|6868.4|6858.4|6868.3|6858.3|6868.6|6858.6|6868.3|6858.3|7
1605017640000|2020-11-10 14:14:00|6868|6858|6867.4|6857.4|6868|6858|6867|6857|6
1605017650000|2020-11-10 14:14:10|6867|6857|6867.3|6857.3|6867.3|6857.3|6866.9|6856.9|9
1605017660000|2020-11-10 14:14:20|6866.9|6856.9|6866.9|6856.9|6866.9|6856.9|6866.9|6856.9|1
1605017670000|2020-11-10 14:14:30|6866.6|6856.6|6866.1|6856.1|6866.9|6856.9|6866.1|6856.1|10
1605017680000|2020-11-10 14:14:40|6865.9|6855.9|6866.8|6856.8|6866.8|6856.8|6865.9|6855.9|6
1605017690000|2020-11-10 14:14:50|6866.5|6856.5|6866.4|6856.4|6866.5|6856.5|6866.4|6856.4|2
1605017700000|2020-11-10 14:15:00|6866.1|6856.1|6867.8|6857.8|6867.8|6857.8|6866.1|6856.1|8
1605017710000|2020-11-10 14:15:10|6868|6858|6868.4|6858.4|6870.1|6860.1|6868|6858|11
1605017720000|2020-11-10 14:15:20|6868.1|6858.1|6867.6|6857.6|6868.1|6858.1|6867.6|6857.6|6
1605017730000|2020-11-10 14:15:30|6870.1|6860.1|6870.9|6860.9|6870.9|6860.9|6870.1|6860.1|4
1605017740000|2020-11-10 14:15:40|6871.1|6861.1|6870.6|6860.6|6871.1|6861.1|6870.6|6860.6|3
1605017750000|2020-11-10 14:15:50|6870.9|6860.9|6871.6|6861.6|6871.8|6861.8|6870.9|6860.9|7
1605017760000|2020-11-10 14:16:00|6871.4|6861.4|6871.9|6861.9|6871.9|6861.9|6871.1|6861.1|5
1605017770000|2020-11-10 14:16:10|6871.8|6861.8|6871.4|6861.4|6871.9|6861.9|6870.9|6860.9|12
1605017780000|2020-11-10 14:16:20|6871.3|6861.3|6871.8|6861.8|6871.8|6861.8|6871.3|6861.3|6
1605017790000|2020-11-10 14:16:30|6871.6|6861.6|6871.3|6861.3|6871.6|6861.6|6871|6861|7
1605017800000|2020-11-10 14:16:40|6871|6861|6869.9|6859.9|6871|6861|6869.8|6859.8|4
1605017810000|2020-11-10 14:16:50|6869.8|6859.8|6869.1|6859.1|6869.8|6859.8|6869.1|6859.1|6
1605017820000|2020-11-10 14:17:00|6869.4|6859.4|6869.4|6859.4|6869.4|6859.4|6869.1|6859.1|5
1605017830000|2020-11-10 14:17:10|6870.1|6860.1|6870.4|6860.4|6870.4|6860.4|6870.1|6860.1|4
1605017840000|2020-11-10 14:17:20|6870.1|6860.1|6869.8|6859.8|6870.4|6860.4|6869.8|6859.8|7
1605017850000|2020-11-10 14:17:30|6870.4|6860.4|6871.6|6861.6|6871.6|6861.6|6869.9|6859.9|8
1605017860000|2020-11-10 14:17:40|6872.4|6862.4|6874.4|6864.4|6874.4|6864.4|6872|6862|10
1605017870000|2020-11-10 14:17:50|6874.1|6864.1|6873.3|6863.3|6874.1|6864.1|6872.8|6862.8|10
1605017880000|2020-11-10 14:18:00|6873|6863|6871.9|6861.9|6873.1|6863.1|6871.9|6861.9|9
1605017890000|2020-11-10 14:18:10|6872.1|6862.1|6872.1|6862.1|6872.1|6862.1|6871.1|6861.1|7
1605017900000|2020-11-10 14:18:20|6871.9|6861.9|6871.6|6861.6|6872.6|6862.6|6870.8|6860.8|8
1605017910000|2020-11-10 14:18:30|6871.4|6861.4|6871.6|6861.6|6871.9|6861.9|6871.4|6861.4|4
1605017920000|2020-11-10 14:18:40|6871.4|6861.4|6871|6861|6871.4|6861.4|6871|6861|2
1605017930000|2020-11-10 14:18:50|6871.1|6861.1|6871.8|6861.8|6871.8|6861.8|6871.1|6861.1|4
1605017940000|2020-11-10 14:19:00|6872|6862|6873.6|6863.6|6873.8|6863.8|6871.9|6861.9|14
1605017950000|2020-11-10 14:19:10|6873.8|6863.8|6873.6|6863.6|6874.9|6864.9|6872.9|6862.9|9
1605017960000|2020-11-10 14:19:20|6873.4|6863.4|6871.4|6861.4|6873.4|6863.4|6870.8|6860.8|10
1605017970000|2020-11-10 14:19:30|6871.6|6861.6|6871.1|6861.1|6872.4|6862.4|6871.1|6861.1|12
1605017980000|2020-11-10 14:19:40|6870.9|6860.9|6870.1|6860.1|6871|6861|6870.1|6860.1|5
1605017990000|2020-11-10 14:19:50|6870.4|6860.4|6870.6|6860.6|6870.6|6860.6|6870.1|6860.1|12
1605018000000|2020-11-10 14:20:00|6870.9|6860.9|6873.6|6863.6|6873.6|6863.6|6870.9|6860.9|9
1605018010000|2020-11-10 14:20:10|6873.9|6863.9|6872.1|6862.1|6874.4|6864.4|6872.1|6862.1|9
1605018020000|2020-11-10 14:20:20|6871.9|6861.9|6871.4|6861.4|6871.9|6861.9|6871.1|6861.1|3
1605018030000|2020-11-10 14:20:30|6871.8|6861.8|6869|6859|6871.8|6861.8|6868.8|6858.8|10
1605018040000|2020-11-10 14:20:40|6869.1|6859.1|6868.8|6858.8|6870|6860|6868.8|6858.8|8
1605018050000|2020-11-10 14:20:50|6868.5|6858.5|6870.5|6860.5|6870.5|6860.5|6868.5|6858.5|12
1605018060000|2020-11-10 14:21:00|6870.6|6860.6|6871.8|6861.8|6872.1|6862.1|6870.1|6860.1|13
1605018070000|2020-11-10 14:21:10|6871.9|6861.9|6871.4|6861.4|6872.1|6862.1|6870.8|6860.8|10
1605018080000|2020-11-10 14:21:20|6871.1|6861.1|6871.1|6861.1|6871.3|6861.3|6870.5|6860.5|7
1605018090000|2020-11-10 14:21:30|6871.5|6861.5|6871.6|6861.6|6872.4|6862.4|6871.5|6861.5|11
1605018100000|2020-11-10 14:21:40|6871.9|6861.9|6870.9|6860.9|6872.4|6862.4|6870.9|6860.9|9
1605018110000|2020-11-10 14:21:50|6870.6|6860.6|6870.3|6860.3|6870.6|6860.6|6870.3|6860.3|4
1605018120000|2020-11-10 14:22:00|6870.4|6860.4|6876.5|6866.5|6876.5|6866.5|6870.4|6860.4|13
1605018130000|2020-11-10 14:22:10|6876.8|6866.8|6876.8|6866.8|6877.4|6867.4|6876.1|6866.1|12
1605018140000|2020-11-10 14:22:20|6876.9|6866.9|6875.4|6865.4|6877.4|6867.4|6875.4|6865.4|8
1605018150000|2020-11-10 14:22:30|6875.3|6865.3|6872.5|6862.5|6875.4|6865.4|6872.5|6862.5|11
1605018160000|2020-11-10 14:22:40|6872.4|6862.4|6869.6|6859.6|6872.4|6862.4|6869.6|6859.6|8
1605018170000|2020-11-10 14:22:50|6869.9|6859.9|6870.9|6860.9|6870.9|6860.9|6869.6|6859.6|7
1605018180000|2020-11-10 14:23:00|6870.4|6860.4|6873.9|6863.9|6874|6864|6870.4|6860.4|13
1605018190000|2020-11-10 14:23:10|6873.3|6863.3|6873|6863|6873.4|6863.4|6872.3|6862.3|9
1605018200000|2020-11-10 14:23:20|6873.1|6863.1|6874.3|6864.3|6874.3|6864.3|6873.1|6863.1|3
1605018210000|2020-11-10 14:23:30|6874.1|6864.1|6873.1|6863.1|6874.1|6864.1|6873.1|6863.1|4
1605018220000|2020-11-10 14:23:40|6872.8|6862.8|6872|6862|6872.8|6862.8|6871.9|6861.9|5
1605018230000|2020-11-10 14:23:50|6871.9|6861.9|6871.9|6861.9|6872.3|6862.3|6871.9|6861.9|8
1605018240000|2020-11-10 14:24:00|6872.1|6862.1|6873.1|6863.1|6873.3|6863.3|6872.1|6862.1|9
1605018250000|2020-11-10 14:24:10|6873|6863|6873.1|6863.1|6873.1|6863.1|6873|6863|4
1605018260000|2020-11-10 14:24:20|6873|6863|6873.9|6863.9|6874|6864|6873|6863|5
1605018270000|2020-11-10 14:24:30|6873.6|6863.6|6876.8|6866.8|6876.8|6866.8|6873.5|6863.5|9
1605018280000|2020-11-10 14:24:40|6876.4|6866.4|6875.9|6865.9|6877.9|6867.9|6875.9|6865.9|19
1605018290000|2020-11-10 14:24:50|6876.1|6866.1|6875.6|6865.6|6876.4|6866.4|6875.6|6865.6|5
1605018300000|2020-11-10 14:25:00|6875.4|6865.4|6874.9|6864.9|6875.6|6865.6|6874.6|6864.6|10
1605018310000|2020-11-10 14:25:10|6875.1|6865.1|6874.9|6864.9|6875.4|6865.4|6874.9|6864.9|7
1605018320000|2020-11-10 14:25:20|6874.4|6864.4|6874.6|6864.6|6874.9|6864.9|6874.4|6864.4|7
1605018330000|2020-11-10 14:25:30|6874.9|6864.9|6875.4|6865.4|6875.6|6865.6|6874.9|6864.9|4
1605018340000|2020-11-10 14:25:40|6875.1|6865.1|6873.9|6863.9|6875.1|6865.1|6873.9|6863.9|6
1605018350000|2020-11-10 14:25:50|6873.6|6863.6|6873.1|6863.1|6873.6|6863.6|6872.9|6862.9|5
1605018360000|2020-11-10 14:26:00|6872.9|6862.9|6871.6|6861.6|6872.9|6862.9|6871.4|6861.4|8
1605018370000|2020-11-10 14:26:10|6871.9|6861.9|6871.4|6861.4|6872.4|6862.4|6871.4|6861.4|4
1605018380000|2020-11-10 14:26:20|6871.6|6861.6|6871.1|6861.1|6872.1|6862.1|6870.9|6860.9|8
1605018390000|2020-11-10 14:26:30|6871|6861|6870.1|6860.1|6871|6861|6870.1|6860.1|2
1605018400000|2020-11-10 14:26:40|6870.3|6860.3|6870.6|6860.6|6871.1|6861.1|6870.3|6860.3|5
1605018410000|2020-11-10 14:26:50|6870.4|6860.4|6870.4|6860.4|6870.4|6860.4|6869.1|6859.1|11
1605018420000|2020-11-10 14:27:00|6870.6|6860.6|6871|6861|6871.1|6861.1|6870.6|6860.6|6
1605018430000|2020-11-10 14:27:10|6871.1|6861.1|6871.5|6861.5|6871.5|6861.5|6871.1|6861.1|5
1605018440000|2020-11-10 14:27:20|6871.8|6861.8|6873|6863|6873.5|6863.5|6871.8|6861.8|6
1605018450000|2020-11-10 14:27:30|6872.8|6862.8|6873.3|6863.3|6873.3|6863.3|6872.6|6862.6|8
1605018460000|2020-11-10 14:27:40|6873|6863|6871.6|6861.6|6873|6863|6871.6|6861.6|4
1605018480000|2020-11-10 14:28:00|6871.5|6861.5|6869.8|6859.8|6871.5|6861.5|6869.3|6859.3|6
1605018490000|2020-11-10 14:28:10|6869.9|6859.9|6869.9|6859.9|6870.1|6860.1|6869.9|6859.9|4
1605018500000|2020-11-10 14:28:20|6869.6|6859.6|6869.8|6859.8|6870.1|6860.1|6868.9|6858.9|9
1605018510000|2020-11-10 14:28:30|6870|6860|6869.1|6859.1|6870.4|6860.4|6869.1|6859.1|9
1605018520000|2020-11-10 14:28:40|6868.9|6858.9|6870.3|6860.3|6870.3|6860.3|6867.9|6857.9|16
1605018530000|2020-11-10 14:28:50|6871.1|6861.1|6870.6|6860.6|6871.9|6861.9|6870.6|6860.6|16
1605018540000|2020-11-10 14:29:00|6871.1|6861.1|6868.9|6858.9|6871.1|6861.1|6868.9|6858.9|13
1605018550000|2020-11-10 14:29:10|6868.8|6858.8|6871.1|6861.1|6871.1|6861.1|6868.8|6858.8|13
1605018560000|2020-11-10 14:29:20|6871.4|6861.4|6871.6|6861.6|6872.4|6862.4|6871.4|6861.4|8
1605018570000|2020-11-10 14:29:30|6872.1|6862.1|6873.6|6863.6|6873.6|6863.6|6872.1|6862.1|14
1605018580000|2020-11-10 14:29:40|6874|6864|6874.6|6864.6|6874.9|6864.9|6874|6864|5
1605018590000|2020-11-10 14:29:50|6875.6|6865.6|6877.4|6867.4|6880.1|6870.1|6875.6|6865.6|18
1605018600000|2020-11-10 14:30:00|6878.4|6868.4|6882.1|6872.1|6883.6|6873.6|6878.4|6868.4|15
1605018610000|2020-11-10 14:30:10|6882.9|6872.9|6878.1|6868.1|6882.9|6872.9|6878.1|6868.1|16
1605018620000|2020-11-10 14:30:20|6878.5|6868.5|6880|6870|6880.6|6870.6|6878.5|6868.5|13
1605018630000|2020-11-10 14:30:30|6880.3|6870.3|6878.5|6868.5|6880.8|6870.8|6878.3|6868.3|16
1605018640000|2020-11-10 14:30:40|6878.3|6868.3|6877.5|6867.5|6878.4|6868.4|6877.1|6867.1|11
1605018650000|2020-11-10 14:30:50|6877.3|6867.3|6875.6|6865.6|6877.3|6867.3|6875.6|6865.6|9
1605018660000|2020-11-10 14:31:00|6875.4|6865.4|6872.6|6862.6|6875.4|6865.4|6872.4|6862.4|17
1605018670000|2020-11-10 14:31:10|6873|6863|6875.3|6865.3|6875.3|6865.3|6872.5|6862.5|12
1605018680000|2020-11-10 14:31:20|6875.1|6865.1|6876.6|6866.6|6876.9|6866.9|6874.5|6864.5|12
1605018690000|2020-11-10 14:31:30|6876.9|6866.9|6876|6866|6877.9|6867.9|6876|6866|20
1605018700000|2020-11-10 14:31:40|6876.3|6866.3|6878.3|6868.3|6878.3|6868.3|6876.3|6866.3|9
1605018710000|2020-11-10 14:31:50|6877.6|6867.6|6876.3|6866.3|6878.8|6868.8|6876|6866|17
1605018720000|2020-11-10 14:32:00|6876|6866|6875.6|6865.6|6876.3|6866.3|6875.4|6865.4|13
1605018730000|2020-11-10 14:32:10|6875.8|6865.8|6876.4|6866.4|6877|6867|6875.4|6865.4|15
1605018740000|2020-11-10 14:32:20|6876|6866|6878.9|6868.9|6878.9|6868.9|6876|6866|14
1605018750000|2020-11-10 14:32:30|6879.1|6869.1|6878.5|6868.5|6879.1|6869.1|6877.1|6867.1|15
1605018760000|2020-11-10 14:32:40|6878|6868|6872.6|6862.6|6878|6868|6872.6|6862.6|14
1605018770000|2020-11-10 14:32:50|6872.9|6862.9|6871.9|6861.9|6872.9|6862.9|6870.5|6860.5|17
1605018780000|2020-11-10 14:33:00|6871.8|6861.8|6872.4|6862.4|6874.4|6864.4|6871.8|6861.8|19
1605018790000|2020-11-10 14:33:10|6872.1|6862.1|6871.3|6861.3|6872.3|6862.3|6870.9|6860.9|12
1605018800000|2020-11-10 14:33:20|6871.5|6861.5|6873.1|6863.1|6873.4|6863.4|6871.3|6861.3|12
1605018810000|2020-11-10 14:33:30|6873.5|6863.5|6872.4|6862.4|6873.6|6863.6|6872.1|6862.1|11
1605018820000|2020-11-10 14:33:40|6872.6|6862.6|6870.4|6860.4|6872.9|6862.9|6870.4|6860.4|10
1605018830000|2020-11-10 14:33:50|6870.5|6860.5|6874.1|6864.1|6874.3|6864.3|6870.4|6860.4|15
1605018840000|2020-11-10 14:34:00|6873.9|6863.9|6873|6863|6874.1|6864.1|6872.4|6862.4|17
1605018850000|2020-11-10 14:34:10|6873.6|6863.6|6872|6862|6875.4|6865.4|6872|6862|14
1605018860000|2020-11-10 14:34:20|6872.8|6862.8|6872.5|6862.5|6874|6864|6872|6862|18
1605018870000|2020-11-10 14:34:30|6872.4|6862.4|6869.4|6859.4|6872.5|6862.5|6869.4|6859.4|16
1605018880000|2020-11-10 14:34:40|6869.3|6859.3|6866.6|6856.6|6869.6|6859.6|6866.6|6856.6|15
1605018890000|2020-11-10 14:34:50|6867.1|6857.1|6866.4|6856.4|6867.3|6857.3|6866.3|6856.3|17
1605018900000|2020-11-10 14:35:00|6866.3|6856.3|6863.8|6853.8|6866.6|6856.6|6863.8|6853.8|24
1605018910000|2020-11-10 14:35:10|6863.6|6853.6|6862.9|6852.9|6864.6|6854.6|6862|6852|18
1605018920000|2020-11-10 14:35:20|6862.6|6852.6|6863.9|6853.9|6863.9|6853.9|6861.5|6851.5|21
1605018930000|2020-11-10 14:35:30|6864|6854|6862.5|6852.5|6866.9|6856.9|6862.5|6852.5|21
1605018940000|2020-11-10 14:35:40|6863|6853|6863.6|6853.6|6864|6854|6862.5|6852.5|15
1605018950000|2020-11-10 14:35:50|6864.4|6854.4|6863.3|6853.3|6865.1|6855.1|6862.4|6852.4|21
1605018960000|2020-11-10 14:36:00|6863.6|6853.6|6865.9|6855.9|6866.6|6856.6|6863.6|6853.6|16
1605018970000|2020-11-10 14:36:10|6866.1|6856.1|6866.4|6856.4|6867.3|6857.3|6865.6|6855.6|23
1605018980000|2020-11-10 14:36:20|6866.3|6856.3|6864.6|6854.6|6866.6|6856.6|6863.6|6853.6|19
1605018990000|2020-11-10 14:36:30|6864.4|6854.4|6864|6854|6865.5|6855.5|6862.9|6852.9|17
1605019000000|2020-11-10 14:36:40|6864.6|6854.6|6865.4|6855.4|6865.8|6855.8|6863.8|6853.8|19
1605019010000|2020-11-10 14:36:50|6865.5|6855.5|6867.9|6857.9|6867.9|6857.9|6864.9|6854.9|12
1605019020000|2020-11-10 14:37:00|6866.9|6856.9|6866.8|6856.8|6867.9|6857.9|6866.8|6856.8|15
1605019030000|2020-11-10 14:37:10|6867.1|6857.1|6868|6858|6869.4|6859.4|6867.1|6857.1|15
1605019040000|2020-11-10 14:37:20|6869.6|6859.6|6868.3|6858.3|6869.6|6859.6|6868.3|6858.3|13
1605019050000|2020-11-10 14:37:30|6868|6858|6866|6856|6868|6858|6865.9|6855.9|14
1605019060000|2020-11-10 14:37:40|6865.8|6855.8|6868.1|6858.1|6869.3|6859.3|6865.8|6855.8|16
1605019070000|2020-11-10 14:37:50|6868.3|6858.3|6871.4|6861.4|6871.8|6861.8|6867.9|6857.9|20
1605019080000|2020-11-10 14:38:00|6871.6|6861.6|6871.5|6861.5|6871.8|6861.8|6870.6|6860.6|20
1605019090000|2020-11-10 14:38:10|6870.9|6860.9|6872.6|6862.6|6872.9|6862.9|6870.9|6860.9|15
1605019100000|2020-11-10 14:38:20|6872.3|6862.3|6871.3|6861.3|6872.4|6862.4|6871|6861|13
1605019110000|2020-11-10 14:38:30|6871|6861|6872.1|6862.1|6872.3|6862.3|6870.9|6860.9|17
1605019120000|2020-11-10 14:38:40|6872.3|6862.3|6872|6862|6873.1|6863.1|6872|6862|11
1605019130000|2020-11-10 14:38:50|6872.6|6862.6|6873|6863|6873|6863|6871.8|6861.8|16
1605019140000|2020-11-10 14:39:00|6873.1|6863.1|6874.9|6864.9|6876.1|6866.1|6873.1|6863.1|19
1605019150000|2020-11-10 14:39:10|6874.6|6864.6|6873.1|6863.1|6875|6865|6873.1|6863.1|13
1605019160000|2020-11-10 14:39:20|6873.3|6863.3|6873.1|6863.1|6874.1|6864.1|6872.8|6862.8|15
1605019170000|2020-11-10 14:39:30|6872.6|6862.6|6872.6|6862.6|6873.3|6863.3|6872.4|6862.4|10
1605019180000|2020-11-10 14:39:40|6872.4|6862.4|6873.4|6863.4|6873.4|6863.4|6872.4|6862.4|7
1605019190000|2020-11-10 14:39:50|6873.6|6863.6|6873.6|6863.6|6874.4|6864.4|6873.1|6863.1|11
1605019200000|2020-11-10 14:40:00|6874|6864|6874|6864|6874.6|6864.6|6873.6|6863.6|14
1605019210000|2020-11-10 14:40:10|6873.6|6863.6|6872.4|6862.4|6873.6|6863.6|6872|6862|14
1605019220000|2020-11-10 14:40:20|6872.6|6862.6|6873|6863|6873.1|6863.1|6872|6862|9
1605019230000|2020-11-10 14:40:30|6873.1|6863.1|6870.6|6860.6|6873.1|6863.1|6870.6|6860.6|8
1605019240000|2020-11-10 14:40:40|6870.4|6860.4|6869.9|6859.9|6870.4|6860.4|6869|6859|12
1605019250000|2020-11-10 14:40:50|6870|6860|6871.1|6861.1|6871.1|6861.1|6869.6|6859.6|11
1605019260000|2020-11-10 14:41:00|6871.4|6861.4|6872.1|6862.1|6872.6|6862.6|6870.4|6860.4|14
1605019270000|2020-11-10 14:41:10|6872.3|6862.3|6870.8|6860.8|6872.6|6862.6|6870.8|6860.8|11
1605019280000|2020-11-10 14:41:20|6870.5|6860.5|6870|6860|6870.5|6860.5|6869.6|6859.6|8
1605019290000|2020-11-10 14:41:30|6870.6|6860.6|6871|6861|6871.4|6861.4|6869.9|6859.9|15
1605019300000|2020-11-10 14:41:40|6870.6|6860.6|6871.5|6861.5|6872.3|6862.3|6870.5|6860.5|9
1605019310000|2020-11-10 14:41:50|6871.4|6861.4|6872.6|6862.6|6872.6|6862.6|6871.1|6861.1|10
1605019320000|2020-11-10 14:42:00|6873.3|6863.3|6877.8|6867.8|6877.8|6867.8|6873.3|6863.3|15
1605019330000|2020-11-10 14:42:10|6877.9|6867.9|6878.4|6868.4|6879.6|6869.6|6877.9|6867.9|15
1605019340000|2020-11-10 14:42:20|6878|6868|6877.6|6867.6|6878.1|6868.1|6877.1|6867.1|9
1605019350000|2020-11-10 14:42:30|6877.8|6867.8|6879.5|6869.5|6879.5|6869.5|6877.8|6867.8|11
1605019360000|2020-11-10 14:42:40|6878.9|6868.9|6877.4|6867.4|6879.3|6869.3|6877.1|6867.1|14
1605019370000|2020-11-10 14:42:50|6877.1|6867.1|6878.9|6868.9|6879.1|6869.1|6877.1|6867.1|9
1605019380000|2020-11-10 14:43:00|6879.1|6869.1|6880.8|6870.8|6880.9|6870.9|6878.9|6868.9|12
1605019390000|2020-11-10 14:43:10|6880.6|6870.6|6880.1|6870.1|6880.8|6870.8|6880.1|6870.1|6
1605019400000|2020-11-10 14:43:20|6880.4|6870.4|6879.9|6869.9|6880.4|6870.4|6878.9|6868.9|8
1605019410000|2020-11-10 14:43:30|6880.1|6870.1|6880.6|6870.6|6880.6|6870.6|6880.1|6870.1|5
1605019420000|2020-11-10 14:43:40|6880.4|6870.4|6883.3|6873.3|6884.1|6874.1|6879.4|6869.4|13
1605019430000|2020-11-10 14:43:50|6883|6873|6882.4|6872.4|6883.3|6873.3|6882.4|6872.4|15
1605019440000|2020-11-10 14:44:00|6881.5|6871.5|6880.5|6870.5|6881.5|6871.5|6880.3|6870.3|14
1605019450000|2020-11-10 14:44:10|6880.8|6870.8|6881.9|6871.9|6881.9|6871.9|6880.8|6870.8|3
1605019460000|2020-11-10 14:44:20|6882.1|6872.1|6878.6|6868.6|6882.8|6872.8|6878.6|6868.6|19
1605019470000|2020-11-10 14:44:30|6878.4|6868.4|6879|6869|6879.5|6869.5|6878.3|6868.3|16
1605019480000|2020-11-10 14:44:40|6879.1|6869.1|6878.6|6868.6|6879.5|6869.5|6878.6|6868.6|13
1605019490000|2020-11-10 14:44:50|6878.9|6868.9|6879.6|6869.6|6879.6|6869.6|6878.9|6868.9|17
1605019500000|2020-11-10 14:45:00|6880.1|6870.1|6879.8|6869.8|6882.5|6872.5|6879.8|6869.8|18
1605019510000|2020-11-10 14:45:10|6879.9|6869.9|6878|6868|6879.9|6869.9|6878|6868|5
1605019520000|2020-11-10 14:45:20|6877.8|6867.8|6873.3|6863.3|6877.8|6867.8|6873.3|6863.3|14
1605019530000|2020-11-10 14:45:30|6873.1|6863.1|6876|6866|6876|6866|6872.3|6862.3|17
1605019540000|2020-11-10 14:45:40|6875.9|6865.9|6878.5|6868.5|6878.8|6868.8|6875.9|6865.9|12
1605019550000|2020-11-10 14:45:50|6878.8|6868.8|6876.9|6866.9|6879.1|6869.1|6876.9|6866.9|13
1605019560000|2020-11-10 14:46:00|6877.8|6867.8|6875.8|6865.8|6878.1|6868.1|6875|6865|14
1605019570000|2020-11-10 14:46:10|6874.8|6864.8|6874.5|6864.5|6875|6865|6873.6|6863.6|13
1605019580000|2020-11-10 14:46:20|6873.6|6863.6|6875.9|6865.9|6875.9|6865.9|6873.5|6863.5|17
1605019590000|2020-11-10 14:46:30|6876.4|6866.4|6879.4|6869.4|6879.4|6869.4|6876|6866|15
1605019600000|2020-11-10 14:46:40|6879.6|6869.6|6878.4|6868.4|6879.6|6869.6|6878.3|6868.3|6
1605019610000|2020-11-10 14:46:50|6878.9|6868.9|6880.1|6870.1|6880.1|6870.1|6878.9|6868.9|9
1605019620000|2020-11-10 14:47:00|6880.4|6870.4|6881.1|6871.1|6881.9|6871.9|6880.4|6870.4|11
1605019630000|2020-11-10 14:47:10|6880.9|6870.9|6881.1|6871.1|6881.3|6871.3|6879.8|6869.8|10
1605019640000|2020-11-10 14:47:20|6880.1|6870.1|6881.1|6871.1|6881.3|6871.3|6880.1|6870.1|9
1605019650000|2020-11-10 14:47:30|6881.3|6871.3|6881.9|6871.9|6883.4|6873.4|6881.3|6871.3|15
1605019660000|2020-11-10 14:47:40|6881.1|6871.1|6878.8|6868.8|6881.1|6871.1|6878.3|6868.3|18
1605019670000|2020-11-10 14:47:50|6878.9|6868.9|6880.1|6870.1|6880.9|6870.9|6878.9|6868.9|11
1605019680000|2020-11-10 14:48:00|6879.9|6869.9|6880.6|6870.6|6880.6|6870.6|6879.6|6869.6|13
1605019690000|2020-11-10 14:48:10|6880.4|6870.4|6880.6|6870.6|6880.6|6870.6|6879.5|6869.5|13
1605019700000|2020-11-10 14:48:20|6880.4|6870.4|6881.6|6871.6|6881.6|6871.6|6880|6870|11
1605019710000|2020-11-10 14:48:30|6881.5|6871.5|6882|6872|6882.6|6872.6|6880.6|6870.6|12
1605019720000|2020-11-10 14:48:40|6882.3|6872.3|6883.5|6873.5|6884.1|6874.1|6882.3|6872.3|11
1605019730000|2020-11-10 14:48:50|6883.8|6873.8|6883.5|6873.5|6884.3|6874.3|6883.3|6873.3|11
1605019740000|2020-11-10 14:49:00|6883.8|6873.8|6883.9|6873.9|6883.9|6873.9|6882.9|6872.9|17
1605019750000|2020-11-10 14:49:10|6883.6|6873.6|6884.1|6874.1|6885.3|6875.3|6883.4|6873.4|21
1605019760000|2020-11-10 14:49:20|6882.9|6872.9|6883.9|6873.9|6884.1|6874.1|6882.9|6872.9|12
1605019770000|2020-11-10 14:49:30|6884.1|6874.1|6885.1|6875.1|6885.9|6875.9|6883.9|6873.9|15
1605019780000|2020-11-10 14:49:40|6885.4|6875.4|6885.6|6875.6|6885.9|6875.9|6884.9|6874.9|17
1605019790000|2020-11-10 14:49:50|6885.4|6875.4|6885.5|6875.5|6886.1|6876.1|6884.6|6874.6|18
1605019800000|2020-11-10 14:50:00|6885.4|6875.4|6884.5|6874.5|6885.4|6875.4|6884.4|6874.4|9
1605019810000|2020-11-10 14:50:10|6884.8|6874.8|6885.3|6875.3|6885.3|6875.3|6883.9|6873.9|10
1605019820000|2020-11-10 14:50:20|6885|6875|6885.1|6875.1|6885.5|6875.5|6884.3|6874.3|16
1605019830000|2020-11-10 14:50:30|6885.4|6875.4|6888.9|6878.9|6888.9|6878.9|6885|6875|19
1605019840000|2020-11-10 14:50:40|6888.1|6878.1|6886.8|6876.8|6888.1|6878.1|6886.4|6876.4|19
1605019850000|2020-11-10 14:50:50|6886.9|6876.9|6887.3|6877.3|6887.8|6877.8|6886.9|6876.9|11
1605019860000|2020-11-10 14:51:00|6887.1|6877.1|6886.9|6876.9|6887.4|6877.4|6885.9|6875.9|11
1605019870000|2020-11-10 14:51:10|6887.1|6877.1|6887.1|6877.1|6887.8|6877.8|6887.1|6877.1|10
1605019880000|2020-11-10 14:51:20|6887.4|6877.4|6886.6|6876.6|6888.3|6878.3|6886.6|6876.6|16
1605019890000|2020-11-10 14:51:30|6886.9|6876.9|6885.4|6875.4|6887.4|6877.4|6884.4|6874.4|13
1605019900000|2020-11-10 14:51:40|6885.6|6875.6|6886.5|6876.5|6887.4|6877.4|6885.6|6875.6|21
1605019910000|2020-11-10 14:51:50|6885.6|6875.6|6884.9|6874.9|6886.4|6876.4|6884.3|6874.3|20
1605019920000|2020-11-10 14:52:00|6884.6|6874.6|6882.6|6872.6|6885.1|6875.1|6882.6|6872.6|10
1605019930000|2020-11-10 14:52:10|6882.9|6872.9|6883.9|6873.9|6883.9|6873.9|6882.9|6872.9|10
1605019940000|2020-11-10 14:52:20|6883.6|6873.6|6885.1|6875.1|6885.1|6875.1|6883.4|6873.4|19
1605019950000|2020-11-10 14:52:30|6885.5|6875.5|6886.4|6876.4|6886.6|6876.6|6885.1|6875.1|13
1605019960000|2020-11-10 14:52:40|6886.1|6876.1|6886.6|6876.6|6886.6|6876.6|6885.8|6875.8|11
1605019970000|2020-11-10 14:52:50|6885.9|6875.9|6886.1|6876.1|6886.4|6876.4|6885.6|6875.6|12
1605019980000|2020-11-10 14:53:00|6886.6|6876.6|6886.4|6876.4|6886.9|6876.9|6885.8|6875.8|16
1605019990000|2020-11-10 14:53:10|6886.1|6876.1|6884.9|6874.9|6886.1|6876.1|6884.4|6874.4|21
1605020000000|2020-11-10 14:53:20|6884.4|6874.4|6884.9|6874.9|6885.9|6875.9|6884.4|6874.4|22
1605020010000|2020-11-10 14:53:30|6885.1|6875.1|6885.9|6875.9|6886.6|6876.6|6885.1|6875.1|14
1605020020000|2020-11-10 14:53:40|6885.8|6875.8|6885.6|6875.6|6885.8|6875.8|6884.9|6874.9|11
1605020030000|2020-11-10 14:53:50|6885.4|6875.4|6885.6|6875.6|6885.9|6875.9|6885.1|6875.1|12
1605020040000|2020-11-10 14:54:00|6885.8|6875.8|6885.4|6875.4|6885.8|6875.8|6884.8|6874.8|14
1605020050000|2020-11-10 14:54:10|6885.1|6875.1|6884.6|6874.6|6885.1|6875.1|6883.6|6873.6|13
1605020060000|2020-11-10 14:54:20|6884.8|6874.8|6885.5|6875.5|6885.8|6875.8|6884.8|6874.8|17
1605020070000|2020-11-10 14:54:30|6885.6|6875.6|6885.5|6875.5|6886.6|6876.6|6885.4|6875.4|8
1605020080000|2020-11-10 14:54:40|6885.6|6875.6|6885.6|6875.6|6885.9|6875.9|6885.3|6875.3|8
1605020090000|2020-11-10 14:54:50|6885.9|6875.9|6885.6|6875.6|6885.9|6875.9|6885.4|6875.4|11
1605020100000|2020-11-10 14:55:00|6885.3|6875.3|6887.6|6877.6|6887.9|6877.9|6884.9|6874.9|19
1605020110000|2020-11-10 14:55:10|6887.4|6877.4|6886.6|6876.6|6887.8|6877.8|6886|6876|16
1605020120000|2020-11-10 14:55:20|6886.8|6876.8|6886.6|6876.6|6886.8|6876.8|6885.5|6875.5|10
1605020130000|2020-11-10 14:55:30|6887.1|6877.1|6889.6|6879.6|6889.6|6879.6|6887.1|6877.1|10
1605020140000|2020-11-10 14:55:40|6889.9|6879.9|6892.9|6882.9|6893.9|6883.9|6889.9|6879.9|22
1605020150000|2020-11-10 14:55:50|6892.6|6882.6|6892.4|6882.4|6892.6|6882.6|6891.8|6881.8|13
1605020160000|2020-11-10 14:56:00|6891.9|6881.9|6892.5|6882.5|6892.5|6882.5|6891.6|6881.6|13
1605020170000|2020-11-10 14:56:10|6892.3|6882.3|6893|6883|6893.1|6883.1|6891.9|6881.9|9
1605020180000|2020-11-10 14:56:20|6892.6|6882.6|6892.1|6882.1|6893.1|6883.1|6891.9|6881.9|17
1605020190000|2020-11-10 14:56:30|6891.9|6881.9|6890.4|6880.4|6892.1|6882.1|6889.9|6879.9|10
1605020200000|2020-11-10 14:56:40|6890.3|6880.3|6891.3|6881.3|6891.6|6881.6|6890.1|6880.1|19
1605020210000|2020-11-10 14:56:50|6891|6881|6891.1|6881.1|6891.6|6881.6|6890.9|6880.9|10
1605020220000|2020-11-10 14:57:00|6891.4|6881.4|6891.5|6881.5|6891.5|6881.5|6889.9|6879.9|16
1605020230000|2020-11-10 14:57:10|6891.4|6881.4|6891.8|6881.8|6892.3|6882.3|6891.4|6881.4|6
1605020240000|2020-11-10 14:57:20|6892|6882|6892.4|6882.4|6892.6|6882.6|6891.9|6881.9|16
1605020250000|2020-11-10 14:57:30|6892.3|6882.3|6892.5|6882.5|6893.1|6883.1|6892.3|6882.3|18
1605020260000|2020-11-10 14:57:40|6892.6|6882.6|6892.8|6882.8|6893.1|6883.1|6891.9|6881.9|14
1605020270000|2020-11-10 14:57:50|6892.6|6882.6|6892.6|6882.6|6892.6|6882.6|6892.1|6882.1|21
1605020280000|2020-11-10 14:58:00|6892.9|6882.9|6892.8|6882.8|6893.1|6883.1|6892.8|6882.8|14
1605020290000|2020-11-10 14:58:10|6893|6883|6891.3|6881.3|6893.1|6883.1|6890.6|6880.6|11
1605020300000|2020-11-10 14:58:20|6891.1|6881.1|6890.9|6880.9|6891.6|6881.6|6890.3|6880.3|10
1605020310000|2020-11-10 14:58:30|6891|6881|6891.4|6881.4|6891.6|6881.6|6890.9|6880.9|10
1605020320000|2020-11-10 14:58:40|6891.5|6881.5|6892.3|6882.3|6893.1|6883.1|6891.5|6881.5|11
1605020330000|2020-11-10 14:58:50|6892.1|6882.1|6891.6|6881.6|6892.3|6882.3|6891.4|6881.4|14
1605020340000|2020-11-10 14:59:00|6891.4|6881.4|6890.9|6880.9|6892.3|6882.3|6890.4|6880.4|11
1605020350000|2020-11-10 14:59:10|6891.8|6881.8|6892.4|6882.4|6892.4|6882.4|6890.6|6880.6|10
1605020360000|2020-11-10 14:59:20|6892.1|6882.1|6892.5|6882.5|6892.8|6882.8|6891.9|6881.9|15
1605020370000|2020-11-10 14:59:30|6892.3|6882.3|6892.3|6882.3|6892.5|6882.5|6892.1|6882.1|9
1605020380000|2020-11-10 14:59:40|6892.1|6882.1|6892.3|6882.3|6892.5|6882.5|6892.1|6882.1|6
1605020390000|2020-11-10 14:59:50|6892.5|6882.5|6893.1|6883.1|6893.4|6883.4|6892.3|6882.3|13
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6889.5|6879.5|6892.5|6882.5|6888.6|6878.6|27
1605020410000|2020-11-10 15:00:10|6889.4|6879.4|6888.9|6878.9|6890.1|6880.1|6887.4|6877.4|25
1605020420000|2020-11-10 15:00:20|6889.5|6879.5|6891|6881|6891.5|6881.5|6889.5|6879.5|11
1605020430000|2020-11-10 15:00:30|6891.3|6881.3|6891.6|6881.6|6892.4|6882.4|6891|6881|20
1605020440000|2020-11-10 15:00:40|6891.9|6881.9|6890.4|6880.4|6892.1|6882.1|6889.4|6879.4|22
1605020450000|2020-11-10 15:00:50|6890.6|6880.6|6892.3|6882.3|6892.9|6882.9|6890.6|6880.6|16
1605020460000|2020-11-10 15:01:00|6892|6882|6892.3|6882.3|6892.4|6882.4|6891.4|6881.4|13
1605020470000|2020-11-10 15:01:10|6892.4|6882.4|6891.9|6881.9|6892.4|6882.4|6891.9|6881.9|9
1605020480000|2020-11-10 15:01:20|6891.5|6881.5|6891.8|6881.8|6891.8|6881.8|6889.6|6879.6|16
1605020490000|2020-11-10 15:01:30|6892.4|6882.4|6892.9|6882.9|6892.9|6882.9|6891.4|6881.4|18
1605020500000|2020-11-10 15:01:40|6893.1|6883.1|6892.4|6882.4|6893.6|6883.6|6892.4|6882.4|12
1605020510000|2020-11-10 15:01:50|6892.6|6882.6|6891.5|6881.5|6892.9|6882.9|6891.5|6881.5|16
1605020520000|2020-11-10 15:02:00|6891.6|6881.6|6892.4|6882.4|6892.4|6882.4|6890.8|6880.8|16
1605020530000|2020-11-10 15:02:10|6892.6|6882.6|6892.1|6882.1|6893.6|6883.6|6891.8|6881.8|16
1605020540000|2020-11-10 15:02:20|6892|6882|6891.9|6881.9|6892.4|6882.4|6891.3|6881.3|13
1605020550000|2020-11-10 15:02:30|6892.1|6882.1|6891.6|6881.6|6892.4|6882.4|6891.5|6881.5|11
1605020560000|2020-11-10 15:02:40|6892.1|6882.1|6892.4|6882.4|6892.4|6882.4|6891.5|6881.5|9
1605020570000|2020-11-10 15:02:50|6891.9|6881.9|6892.4|6882.4|6892.6|6882.6|6891.4|6881.4|17
1605020580000|2020-11-10 15:03:00|6892.1|6882.1|6891.5|6881.5|6892.4|6882.4|6891.5|6881.5|7
1605020590000|2020-11-10 15:03:10|6891.1|6881.1|6891.6|6881.6|6891.8|6881.8|6890.9|6880.9|8
1605020600000|2020-11-10 15:03:20|6891.8|6881.8|6892.4|6882.4|6893.1|6883.1|6891.8|6881.8|11
1605020610000|2020-11-10 15:03:30|6892.6|6882.6|6892.4|6882.4|6893.1|6883.1|6892.4|6882.4|17
1605020620000|2020-11-10 15:03:40|6892.3|6882.3|6894.1|6884.1|6894.4|6884.4|6891.8|6881.8|19
1605020630000|2020-11-10 15:03:50|6894.4|6884.4|6893.4|6883.4|6894.4|6884.4|6893.1|6883.1|16
1605020640000|2020-11-10 15:04:00|6893.6|6883.6|6895.9|6885.9|6896.6|6886.6|6893.6|6883.6|17
1605020650000|2020-11-10 15:04:10|6896|6886|6895.4|6885.4|6896.4|6886.4|6895|6885|14
1605020660000|2020-11-10 15:04:20|6895|6885|6895.8|6885.8|6895.8|6885.8|6894.8|6884.8|12
1605020670000|2020-11-10 15:04:30|6895.6|6885.6|6895|6885|6896|6886|6895|6885|22
1605020680000|2020-11-10 15:04:40|6895.4|6885.4|6896.4|6886.4|6896.4|6886.4|6895|6885|16
1605020690000|2020-11-10 15:04:50|6896.6|6886.6|6898.5|6888.5|6898.5|6888.5|6896.5|6886.5|12
1605020700000|2020-11-10 15:05:00|6898.6|6888.6|6897.5|6887.5|6898.6|6888.6|6897.5|6887.5|12
1605020710000|2020-11-10 15:05:10|6897.4|6887.4|6899.4|6889.4|6899.4|6889.4|6896.9|6886.9|9
1605020720000|2020-11-10 15:05:20|6900.6|6890.6|6903.4|6893.4|6903.6|6893.6|6900.6|6890.6|16
1605020730000|2020-11-10 15:05:30|6903.6|6893.6|6904.9|6894.9|6905.9|6895.9|6903.6|6893.6|12
1605020740000|2020-11-10 15:05:40|6904.6|6894.6|6904.4|6894.4|6905.6|6895.6|6904.1|6894.1|16
1605020750000|2020-11-10 15:05:50|6904|6894|6904.5|6894.5|6906.1|6896.1|6904|6894|19
1605020760000|2020-11-10 15:06:00|6905.1|6895.1|6904.8|6894.8|6907.6|6897.6|6904.6|6894.6|13
1605020770000|2020-11-10 15:06:10|6904.5|6894.5|6900.4|6890.4|6904.5|6894.5|6900.4|6890.4|19
1605020780000|2020-11-10 15:06:20|6900|6890|6900.5|6890.5|6900.5|6890.5|6899.4|6889.4|22
1605020790000|2020-11-10 15:06:30|6900.3|6890.3|6900.4|6890.4|6900.4|6890.4|6899.3|6889.3|13
1605020800000|2020-11-10 15:06:40|6900.5|6890.5|6903.8|6893.8|6904|6894|6900.1|6890.1|21
1605020810000|2020-11-10 15:06:50|6903.6|6893.6|6902.4|6892.4|6903.8|6893.8|6901.9|6891.9|18
1605020820000|2020-11-10 15:07:00|6902.1|6892.1|6902.6|6892.6|6902.6|6892.6|6901.9|6891.9|11
1605020830000|2020-11-10 15:07:10|6902.9|6892.9|6903.1|6893.1|6904.3|6894.3|6902.9|6892.9|8
1605020840000|2020-11-10 15:07:20|6903.4|6893.4|6902.4|6892.4|6903.9|6893.9|6902.4|6892.4|11
1605020850000|2020-11-10 15:07:30|6901.9|6891.9|6900.5|6890.5|6901.9|6891.9|6899.6|6889.6|10
1605020860000|2020-11-10 15:07:40|6900.4|6890.4|6898.1|6888.1|6900.4|6890.4|6898.1|6888.1|12
1605020870000|2020-11-10 15:07:50|6897.5|6887.5|6897.6|6887.6|6897.6|6887.6|6897|6887|10
1605020880000|2020-11-10 15:08:00|6897.4|6887.4|6898.6|6888.6|6898.9|6888.9|6896.8|6886.8|12
1605020890000|2020-11-10 15:08:10|6898.9|6888.9|6900.3|6890.3|6901.4|6891.4|6898.6|6888.6|10
1605020900000|2020-11-10 15:08:20|6900.6|6890.6|6901.3|6891.3|6901.4|6891.4|6900.6|6890.6|13
1605020910000|2020-11-10 15:08:30|6901.1|6891.1|6902|6892|6902.1|6892.1|6900.4|6890.4|14
1605020920000|2020-11-10 15:08:40|6902.1|6892.1|6904.9|6894.9|6905.9|6895.9|6901.4|6891.4|20
1605020930000|2020-11-10 15:08:50|6905.6|6895.6|6905.6|6895.6|6907.1|6897.1|6904.8|6894.8|15
1605020940000|2020-11-10 15:09:00|6905.4|6895.4|6907.3|6897.3|6907.5|6897.5|6905.4|6895.4|9
1605020950000|2020-11-10 15:09:10|6907|6897|6907.9|6897.9|6908.1|6898.1|6905.9|6895.9|18
1605020960000|2020-11-10 15:09:20|6908.1|6898.1|6908.5|6898.5|6908.9|6898.9|6908.1|6898.1|10
1605020970000|2020-11-10 15:09:30|6909.6|6899.6|6909.8|6899.8|6910.9|6900.9|6908.9|6898.9|14
1605020980000|2020-11-10 15:09:40|6910|6900|6910|6900|6910.6|6900.6|6909.8|6899.8|8
1605020990000|2020-11-10 15:09:50|6909.9|6899.9|6910.1|6900.1|6910.4|6900.4|6909.8|6899.8|8
1605021000000|2020-11-10 15:10:00|6910.4|6900.4|6911.9|6901.9|6911.9|6901.9|6909.9|6899.9|22
1605021010000|2020-11-10 15:10:10|6911.6|6901.6|6914.6|6904.6|6915.4|6905.4|6911.3|6901.3|22
1605021020000|2020-11-10 15:10:20|6914.9|6904.9|6915.4|6905.4|6915.4|6905.4|6913.4|6903.4|19
1605021030000|2020-11-10 15:10:30|6915.1|6905.1|6915.5|6905.5|6917.4|6907.4|6913.5|6903.5|20
1605021040000|2020-11-10 15:10:40|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6913.4|6903.4|17
1605021050000|2020-11-10 15:10:50|6914.6|6904.6|6911.1|6901.1|6914.6|6904.6|6910.4|6900.4|18
1605021060000|2020-11-10 15:11:00|6911|6901|6912.1|6902.1|6912.1|6902.1|6910.5|6900.5|15
1605021070000|2020-11-10 15:11:10|6912.5|6902.5|6916.4|6906.4|6916.4|6906.4|6912|6902|14
1605021080000|2020-11-10 15:11:20|6917|6907|6916.6|6906.6|6917|6907|6916.1|6906.1|7
1605021090000|2020-11-10 15:11:30|6916.4|6906.4|6915.8|6905.8|6916.6|6906.6|6914.5|6904.5|18
1605021100000|2020-11-10 15:11:40|6915.6|6905.6|6913.6|6903.6|6915.8|6905.8|6913.6|6903.6|18
1605021110000|2020-11-10 15:11:50|6913.9|6903.9|6916.6|6906.6|6917|6907|6913.1|6903.1|21
1605021120000|2020-11-10 15:12:00|6916.9|6906.9|6915.6|6905.6|6918.5|6908.5|6915.1|6905.1|18
1605021130000|2020-11-10 15:12:10|6915.5|6905.5|6915.9|6905.9|6915.9|6905.9|6915.4|6905.4|12
1605021140000|2020-11-10 15:12:20|6916.1|6906.1|6915.4|6905.4|6916.1|6906.1|6915.3|6905.3|11
1605021150000|2020-11-10 15:12:30|6915.1|6905.1|6917.4|6907.4|6917.4|6907.4|6915.1|6905.1|16
1605021160000|2020-11-10 15:12:40|6917.6|6907.6|6917.4|6907.4|6917.6|6907.6|6915.9|6905.9|13
1605021170000|2020-11-10 15:12:50|6917.1|6907.1|6914.4|6904.4|6917.4|6907.4|6914.1|6904.1|16
1605021180000|2020-11-10 15:13:00|6914.5|6904.5|6918.4|6908.4|6918.9|6908.9|6914.5|6904.5|22
1605021190000|2020-11-10 15:13:10|6918.1|6908.1|6918.1|6908.1|6918.4|6908.4|6916.9|6906.9|13
1605021200000|2020-11-10 15:13:20|6918.4|6908.4|6918|6908|6918.8|6908.8|6917.4|6907.4|21
1605021210000|2020-11-10 15:13:30|6917.4|6907.4|6916.4|6906.4|6918|6908|6916.4|6906.4|13
1605021220000|2020-11-10 15:13:40|6916.8|6906.8|6918.3|6908.3|6918.3|6908.3|6916.6|6906.6|12
1605021230000|2020-11-10 15:13:50|6918|6908|6918.6|6908.6|6918.9|6908.9|6918|6908|18
1605021240000|2020-11-10 15:14:00|6918.5|6908.5|6920.3|6910.3|6920.4|6910.4|6918.4|6908.4|10
1605021250000|2020-11-10 15:14:10|6920|6910|6919.1|6909.1|6920|6910|6918.4|6908.4|14
1605021260000|2020-11-10 15:14:20|6918.5|6908.5|6918.6|6908.6|6919.3|6909.3|6918.5|6908.5|10
1605021270000|2020-11-10 15:14:30|6918.9|6908.9|6916.6|6906.6|6918.9|6908.9|6916.4|6906.4|11
1605021280000|2020-11-10 15:14:40|6916.4|6906.4|6917.4|6907.4|6917.4|6907.4|6915.8|6905.8|18
1605021290000|2020-11-10 15:14:50|6917.6|6907.6|6920.1|6910.1|6920.1|6910.1|6917.4|6907.4|15
1605021300000|2020-11-10 15:15:00|6919.6|6909.6|6922.3|6912.3|6922.3|6912.3|6919.6|6909.6|22
1605021310000|2020-11-10 15:15:10|6921.4|6911.4|6921.4|6911.4|6922.1|6912.1|6919.6|6909.6|15
1605021320000|2020-11-10 15:15:20|6920.4|6910.4|6923|6913|6923|6913|6920.4|6910.4|11
1605021330000|2020-11-10 15:15:30|6923.3|6913.3|6924.6|6914.6|6925.4|6915.4|6922.6|6912.6|11
1605021340000|2020-11-10 15:15:40|6924.4|6914.4|6922.6|6912.6|6925.1|6915.1|6922|6912|18
1605021350000|2020-11-10 15:15:50|6922.4|6912.4|6922.4|6912.4|6923.4|6913.4|6922.1|6912.1|11
1605021360000|2020-11-10 15:16:00|6922.5|6912.5|6922.9|6912.9|6923.5|6913.5|6922.4|6912.4|12
1605021370000|2020-11-10 15:16:10|6922.6|6912.6|6923.6|6913.6|6923.6|6913.6|6922.6|6912.6|12
1605021380000|2020-11-10 15:16:20|6923.9|6913.9|6922.5|6912.5|6923.9|6913.9|6922.3|6912.3|15
1605021390000|2020-11-10 15:16:30|6922.1|6912.1|6922.4|6912.4|6923.5|6913.5|6921.5|6911.5|18
1605021400000|2020-11-10 15:16:40|6923.3|6913.3|6920.6|6910.6|6923.3|6913.3|6920.6|6910.6|15
1605021410000|2020-11-10 15:16:50|6920.4|6910.4|6921.3|6911.3|6921.3|6911.3|6919.6|6909.6|18
1605021420000|2020-11-10 15:17:00|6921|6911|6923.6|6913.6|6923.6|6913.6|6921|6911|19
1605021430000|2020-11-10 15:17:10|6923.4|6913.4|6922.9|6912.9|6923.4|6913.4|6922.9|6912.9|4
1605021440000|2020-11-10 15:17:20|6923.1|6913.1|6922.9|6912.9|6923.9|6913.9|6922.9|6912.9|10
1605021450000|2020-11-10 15:17:30|6922.6|6912.6|6922.9|6912.9|6923.6|6913.6|6922.1|6912.1|12
1605021460000|2020-11-10 15:17:40|6923.1|6913.1|6922.6|6912.6|6923.6|6913.6|6922.6|6912.6|8
1605021470000|2020-11-10 15:17:50|6922.4|6912.4|6921.9|6911.9|6922.6|6912.6|6921.5|6911.5|11
1605021480000|2020-11-10 15:18:00|6922.6|6912.6|6922.6|6912.6|6923.6|6913.6|6922.6|6912.6|15
1605021490000|2020-11-10 15:18:10|6922.4|6912.4|6922|6912|6922.4|6912.4|6921.6|6911.6|7
1605021500000|2020-11-10 15:18:20|6921.8|6911.8|6922.1|6912.1|6922.9|6912.9|6921.8|6911.8|6
1605021510000|2020-11-10 15:18:30|6921.9|6911.9|6922.6|6912.6|6922.6|6912.6|6920.9|6910.9|10
1605021520000|2020-11-10 15:18:40|6922.3|6912.3|6922.9|6912.9|6923.1|6913.1|6922.3|6912.3|8
1605021530000|2020-11-10 15:18:50|6922.6|6912.6|6922.1|6912.1|6922.6|6912.6|6921.9|6911.9|9
1605021540000|2020-11-10 15:19:00|6922.5|6912.5|6921.4|6911.4|6922.5|6912.5|6920.6|6910.6|11
1605021550000|2020-11-10 15:19:10|6921.6|6911.6|6921.8|6911.8|6921.9|6911.9|6921.4|6911.4|7
1605021560000|2020-11-10 15:19:20|6922.6|6912.6|6924.3|6914.3|6924.6|6914.6|6922.6|6912.6|17
1605021570000|2020-11-10 15:19:30|6924.1|6914.1|6923.1|6913.1|6924.1|6914.1|6923.1|6913.1|7
1605021580000|2020-11-10 15:19:40|6923.4|6913.4|6924.3|6914.3|6924.4|6914.4|6922.4|6912.4|10
1605021590000|2020-11-10 15:19:50|6924.4|6914.4|6924.6|6914.6|6925.9|6915.9|6924.4|6914.4|9
1605021600000|2020-11-10 15:20:00|6924.9|6914.9|6926.1|6916.1|6926.1|6916.1|6924.4|6914.4|11
1605021610000|2020-11-10 15:20:10|6926.4|6916.4|6926.9|6916.9|6927.4|6917.4|6925.4|6915.4|12
1605021620000|2020-11-10 15:20:20|6926.6|6916.6|6926.5|6916.5|6926.8|6916.8|6926|6916|8
1605021630000|2020-11-10 15:20:30|6926.6|6916.6|6926.6|6916.6|6927.4|6917.4|6925.9|6915.9|16
1605021640000|2020-11-10 15:20:40|6926.5|6916.5|6925.9|6915.9|6926.6|6916.6|6925.4|6915.4|12
1605021650000|2020-11-10 15:20:50|6924.9|6914.9|6923.9|6913.9|6924.9|6914.9|6922|6912|15
1605021660000|2020-11-10 15:21:00|6923.6|6913.6|6924.9|6914.9|6925.6|6915.6|6922.9|6912.9|18
1605021670000|2020-11-10 15:21:10|6924.8|6914.8|6923.1|6913.1|6924.9|6914.9|6923.1|6913.1|16
1605021680000|2020-11-10 15:21:20|6923.4|6913.4|6924.9|6914.9|6924.9|6914.9|6922.6|6912.6|13
1605021690000|2020-11-10 15:21:30|6924.6|6914.6|6923.9|6913.9|6924.6|6914.6|6923.6|6913.6|9
1605021700000|2020-11-10 15:21:40|6923.6|6913.6|6921.5|6911.5|6925.1|6915.1|6921.5|6911.5|14
1605021710000|2020-11-10 15:21:50|6921.6|6911.6|6922.1|6912.1|6922.9|6912.9|6921.4|6911.4|16
1605021720000|2020-11-10 15:22:00|6921.9|6911.9|6922.4|6912.4|6922.9|6912.9|6921.9|6911.9|12
1605021730000|2020-11-10 15:22:10|6922.1|6912.1|6919.1|6909.1|6922.4|6912.4|6919.1|6909.1|22
1605021740000|2020-11-10 15:22:20|6918.6|6908.6|6920.1|6910.1|6920.4|6910.4|6918.4|6908.4|17
1605021750000|2020-11-10 15:22:30|6920.3|6910.3|6920.9|6910.9|6921.1|6911.1|6919.3|6909.3|16
1605021760000|2020-11-10 15:22:40|6921.1|6911.1|6921.4|6911.4|6921.9|6911.9|6920.9|6910.9|11
1605021770000|2020-11-10 15:22:50|6921.6|6911.6|6921.4|6911.4|6921.6|6911.6|6921.1|6911.1|6
1605021780000|2020-11-10 15:23:00|6921.9|6911.9|6922.6|6912.6|6923.1|6913.1|6921.8|6911.8|9
1605021790000|2020-11-10 15:23:10|6922.4|6912.4|6922.4|6912.4|6922.6|6912.6|6921.9|6911.9|12
1605021800000|2020-11-10 15:23:20|6922.1|6912.1|6920.6|6910.6|6922.6|6912.6|6920.6|6910.6|14
1605021810000|2020-11-10 15:23:30|6920.9|6910.9|6921.6|6911.6|6921.6|6911.6|6920.9|6910.9|6
1605021820000|2020-11-10 15:23:40|6921.9|6911.9|6920.9|6910.9|6922.6|6912.6|6920.9|6910.9|10
1605021830000|2020-11-10 15:23:50|6920.6|6910.6|6924.1|6914.1|6924.1|6914.1|6920.6|6910.6|18
1605021840000|2020-11-10 15:24:00|6923.9|6913.9|6926|6916|6926|6916|6923.9|6913.9|11
1605021850000|2020-11-10 15:24:10|6925.6|6915.6|6921.4|6911.4|6925.9|6915.9|6921.4|6911.4|24
1605021860000|2020-11-10 15:24:20|6921.6|6911.6|6923.6|6913.6|6923.6|6913.6|6921.4|6911.4|12
1605021870000|2020-11-10 15:24:30|6923.8|6913.8|6924.3|6914.3|6924.3|6914.3|6923.8|6913.8|7
1605021880000|2020-11-10 15:24:40|6923.9|6913.9|6923.6|6913.6|6924.3|6914.3|6923.6|6913.6|9
1605021890000|2020-11-10 15:24:50|6923.8|6913.8|6923.8|6913.8|6924.3|6914.3|6923.4|6913.4|11
1605021900000|2020-11-10 15:25:00|6924|6914|6925.3|6915.3|6925.6|6915.6|6923.6|6913.6|20
1605021910000|2020-11-10 15:25:10|6924.6|6914.6|6927.3|6917.3|6927.3|6917.3|6924.1|6914.1|21
1605021920000|2020-11-10 15:25:20|6926.5|6916.5|6925.9|6915.9|6926.6|6916.6|6925.6|6915.6|12
1605021930000|2020-11-10 15:25:30|6926|6916|6926.6|6916.6|6926.6|6916.6|6925.9|6915.9|8
1605021940000|2020-11-10 15:25:40|6926.4|6916.4|6925.6|6915.6|6926.6|6916.6|6925.6|6915.6|8
1605021950000|2020-11-10 15:25:50|6925.9|6915.9|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|7
1605021960000|2020-11-10 15:26:00|6925.6|6915.6|6925.5|6915.5|6926.4|6916.4|6925.4|6915.4|11
1605021970000|2020-11-10 15:26:10|6925.6|6915.6|6926.6|6916.6|6926.9|6916.9|6925.6|6915.6|6
1605021980000|2020-11-10 15:26:20|6926.4|6916.4|6927.4|6917.4|6927.6|6917.6|6926.4|6916.4|8
1605021990000|2020-11-10 15:26:30|6927.1|6917.1|6926.1|6916.1|6927.4|6917.4|6925.4|6915.4|16
1605022000000|2020-11-10 15:26:40|6926.4|6916.4|6925.4|6915.4|6926.4|6916.4|6925.4|6915.4|10
1605022010000|2020-11-10 15:26:50|6925.8|6915.8|6925.8|6915.8|6925.8|6915.8|6925.3|6915.3|7
1605022020000|2020-11-10 15:27:00|6926|6916|6926.1|6916.1|6926.6|6916.6|6925.9|6915.9|14
1605022030000|2020-11-10 15:27:10|6926.4|6916.4|6926.3|6916.3|6926.5|6916.5|6925.9|6915.9|15
1605022040000|2020-11-10 15:27:20|6926.6|6916.6|6926.1|6916.1|6927|6917|6925.6|6915.6|23
1605022050000|2020-11-10 15:27:30|6925.6|6915.6|6924.3|6914.3|6925.8|6915.8|6924.3|6914.3|10
1605022060000|2020-11-10 15:27:40|6924.5|6914.5|6925.1|6915.1|6925.4|6915.4|6924|6914|11
1605022070000|2020-11-10 15:27:50|6924.9|6914.9|6924.4|6914.4|6925.5|6915.5|6923.6|6913.6|17
1605022080000|2020-11-10 15:28:00|6924.1|6914.1|6925.4|6915.4|6925.6|6915.6|6924.1|6914.1|6
1605022090000|2020-11-10 15:28:10|6925.5|6915.5|6927.6|6917.6|6927.6|6917.6|6925.5|6915.5|8
1605022100000|2020-11-10 15:28:20|6927.4|6917.4|6927.6|6917.6|6927.6|6917.6|6926.9|6916.9|9
1605022110000|2020-11-10 15:28:30|6927.4|6917.4|6927.1|6917.1|6927.6|6917.6|6926.6|6916.6|15
1605022120000|2020-11-10 15:28:40|6926.9|6916.9|6926.6|6916.6|6927.3|6917.3|6925.9|6915.9|14
1605022130000|2020-11-10 15:28:50|6926.9|6916.9|6926.6|6916.6|6926.9|6916.9|6926.4|6916.4|4
1605022140000|2020-11-10 15:29:00|6926.4|6916.4|6927.6|6917.6|6927.9|6917.9|6926.4|6916.4|16
1605022150000|2020-11-10 15:29:10|6927.4|6917.4|6924.8|6914.8|6927.5|6917.5|6924.6|6914.6|10
1605022160000|2020-11-10 15:29:20|6924.6|6914.6|6926.6|6916.6|6926.6|6916.6|6924.5|6914.5|6
1605022170000|2020-11-10 15:29:30|6926.9|6916.9|6926.6|6916.6|6926.9|6916.9|6926|6916|7
1605022180000|2020-11-10 15:29:40|6926.4|6916.4|6926.9|6916.9|6927.1|6917.1|6925.6|6915.6|9
1605022190000|2020-11-10 15:29:50|6927.1|6917.1|6926.6|6916.6|6927.1|6917.1|6926.6|6916.6|10
1605022200000|2020-11-10 15:30:00|6926.9|6916.9|6927.9|6917.9|6929.1|6919.1|6926.9|6916.9|15
1605022210000|2020-11-10 15:30:10|6928.1|6918.1|6926.5|6916.5|6928.4|6918.4|6926.5|6916.5|12
1605022220000|2020-11-10 15:30:20|6926.9|6916.9|6928.1|6918.1|6928.4|6918.4|6926.6|6916.6|10
1605022230000|2020-11-10 15:30:30|6927.9|6917.9|6926.4|6916.4|6927.9|6917.9|6925.9|6915.9|10
1605022240000|2020-11-10 15:30:40|6926.1|6916.1|6926.4|6916.4|6926.4|6916.4|6925.6|6915.6|10
1605022250000|2020-11-10 15:30:50|6926.1|6916.1|6926.4|6916.4|6926.4|6916.4|6925.6|6915.6|13
1605022260000|2020-11-10 15:31:00|6926.1|6916.1|6925.9|6915.9|6926.4|6916.4|6924.6|6914.6|11
1605022270000|2020-11-10 15:31:10|6926.4|6916.4|6927.1|6917.1|6927.1|6917.1|6926.4|6916.4|7
1605022280000|2020-11-10 15:31:20|6927.6|6917.6|6927.5|6917.5|6927.9|6917.9|6927.1|6917.1|6
1605022290000|2020-11-10 15:31:30|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|1
1605022300000|2020-11-10 15:31:40|6927.3|6917.3|6927.1|6917.1|6927.6|6917.6|6926.9|6916.9|6
1605022310000|2020-11-10 15:31:50|6926.9|6916.9|6925.3|6915.3|6927.1|6917.1|6924.8|6914.8|9
1605022320000|2020-11-10 15:32:00|6925.1|6915.1|6925.1|6915.1|6925.3|6915.3|6924.9|6914.9|5
1605022330000|2020-11-10 15:32:10|6924.9|6914.9|6925.6|6915.6|6925.6|6915.6|6924.9|6914.9|6
1605022340000|2020-11-10 15:32:20|6926.1|6916.1|6928|6918|6928.3|6918.3|6925.6|6915.6|8
1605022350000|2020-11-10 15:32:30|6928.3|6918.3|6927.4|6917.4|6928.3|6918.3|6927.4|6917.4|12
1605022360000|2020-11-10 15:32:40|6927.1|6917.1|6927.4|6917.4|6927.4|6917.4|6927.1|6917.1|4
1605022370000|2020-11-10 15:32:50|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|6926.4|6916.4|6
1605022380000|2020-11-10 15:33:00|6926.9|6916.9|6926.9|6916.9|6927.1|6917.1|6926.4|6916.4|6
1605022390000|2020-11-10 15:33:10|6927.1|6917.1|6927.1|6917.1|6927.4|6917.4|6927.1|6917.1|3
1605022400000|2020-11-10 15:33:20|6927.4|6917.4|6926.6|6916.6|6927.4|6917.4|6926.6|6916.6|7
1605022410000|2020-11-10 15:33:30|6926.9|6916.9|6926.6|6916.6|6927.4|6917.4|6926.6|6916.6|7
1605022420000|2020-11-10 15:33:40|6926.9|6916.9|6925.9|6915.9|6926.9|6916.9|6925.4|6915.4|6
1605022430000|2020-11-10 15:33:50|6925.6|6915.6|6926.6|6916.6|6926.6|6916.6|6925.6|6915.6|7
1605022440000|2020-11-10 15:34:00|6926.9|6916.9|6926.1|6916.1|6926.9|6916.9|6926.1|6916.1|7
1605022450000|2020-11-10 15:34:10|6925.9|6915.9|6924.6|6914.6|6925.9|6915.9|6924.6|6914.6|6
1605022460000|2020-11-10 15:34:20|6924.9|6914.9|6924.9|6914.9|6925.4|6915.4|6924.6|6914.6|11
1605022470000|2020-11-10 15:34:30|6925.4|6915.4|6927.4|6917.4|6927.4|6917.4|6925.4|6915.4|8
1605022480000|2020-11-10 15:34:40|6927.6|6917.6|6927.1|6917.1|6928.3|6918.3|6927.1|6917.1|9
1605022490000|2020-11-10 15:34:50|6927.6|6917.6|6927.5|6917.5|6927.6|6917.6|6927.4|6917.4|3
1605022500000|2020-11-10 15:35:00|6927.4|6917.4|6926.9|6916.9|6927.5|6917.5|6926.4|6916.4|7
1605022510000|2020-11-10 15:35:10|6926.5|6916.5|6926.1|6916.1|6926.5|6916.5|6926.1|6916.1|3
1605022520000|2020-11-10 15:35:20|6926.4|6916.4|6927.4|6917.4|6928.3|6918.3|6926.4|6916.4|9
1605022530000|2020-11-10 15:35:30|6927.6|6917.6|6926.1|6916.1|6927.6|6917.6|6926.1|6916.1|8
1605022540000|2020-11-10 15:35:40|6926.3|6916.3|6925.6|6915.6|6926.6|6916.6|6925.6|6915.6|9
1605022550000|2020-11-10 15:35:50|6925.9|6915.9|6925.6|6915.6|6925.9|6915.9|6925.4|6915.4|6
1605022560000|2020-11-10 15:36:00|6925.9|6915.9|6925.6|6915.6|6925.9|6915.9|6925.6|6915.6|8
1605022570000|2020-11-10 15:36:10|6925.9|6915.9|6925.5|6915.5|6926.4|6916.4|6925.3|6915.3|10
1605022580000|2020-11-10 15:36:20|6924.6|6914.6|6921|6911|6924.6|6914.6|6921|6911|26
1605022590000|2020-11-10 15:36:30|6920.4|6910.4|6920.6|6910.6|6922.1|6912.1|6920.4|6910.4|22
1605022600000|2020-11-10 15:36:40|6920.4|6910.4|6920.4|6910.4|6920.6|6910.6|6919.9|6909.9|12
1605022610000|2020-11-10 15:36:50|6920.1|6910.1|6918.4|6908.4|6920.1|6910.1|6918.4|6908.4|13
1605022620000|2020-11-10 15:37:00|6918.5|6908.5|6917.8|6907.8|6919.3|6909.3|6917.6|6907.6|16
1605022630000|2020-11-10 15:37:10|6917.9|6907.9|6917.1|6907.1|6918.4|6908.4|6917.1|6907.1|18
1605022640000|2020-11-10 15:37:20|6917|6907|6915.4|6905.4|6917|6907|6915.4|6905.4|15
1605022650000|2020-11-10 15:37:30|6915.6|6905.6|6916.1|6906.1|6916.4|6906.4|6915.1|6905.1|13
1605022660000|2020-11-10 15:37:40|6915.9|6905.9|6915.8|6905.8|6916.3|6906.3|6915.8|6905.8|11
1605022670000|2020-11-10 15:37:50|6915.5|6905.5|6914.1|6904.1|6915.5|6905.5|6913.9|6903.9|12
1605022680000|2020-11-10 15:38:00|6913.9|6903.9|6914.1|6904.1|6914.4|6904.4|6913.8|6903.8|7
1605022690000|2020-11-10 15:38:10|6914.4|6904.4|6912.9|6902.9|6914.4|6904.4|6912.9|6902.9|8
1605022700000|2020-11-10 15:38:20|6912.6|6902.6|6912.9|6902.9|6912.9|6902.9|6912.5|6902.5|5
1605022710000|2020-11-10 15:38:30|6913|6903|6914.3|6904.3|6914.6|6904.6|6913|6903|8
1605022720000|2020-11-10 15:38:40|6914.5|6904.5|6913.4|6903.4|6914.6|6904.6|6913.1|6903.1|10
1605022730000|2020-11-10 15:38:50|6913.3|6903.3|6912.9|6902.9|6913.9|6903.9|6912.5|6902.5|15
1605022740000|2020-11-10 15:39:00|6913.1|6903.1|6914.8|6904.8|6914.8|6904.8|6913.1|6903.1|13
1605022750000|2020-11-10 15:39:10|6914.9|6904.9|6913.6|6903.6|6916.9|6906.9|6913.6|6903.6|17
1605022760000|2020-11-10 15:39:20|6913.4|6903.4|6910.9|6900.9|6913.4|6903.4|6910.9|6900.9|16
1605022770000|2020-11-10 15:39:30|6911.1|6901.1|6911.6|6901.6|6911.6|6901.6|6910.9|6900.9|7
1605022780000|2020-11-10 15:39:40|6911.9|6901.9|6914.1|6904.1|6914.1|6904.1|6911.9|6901.9|11
1605022790000|2020-11-10 15:39:50|6914.4|6904.4|6914.9|6904.9|6914.9|6904.9|6913.9|6903.9|7
1605022800000|2020-11-10 15:40:00|6914.6|6904.6|6914.6|6904.6|6915|6905|6914.4|6904.4|9
1605022810000|2020-11-10 15:40:10|6914.4|6904.4|6915.6|6905.6|6915.6|6905.6|6914.4|6904.4|5
1605022820000|2020-11-10 15:40:20|6915.9|6905.9|6914.9|6904.9|6916.6|6906.6|6914.9|6904.9|13
1605022830000|2020-11-10 15:40:30|6915.1|6905.1|6917.1|6907.1|6917.4|6907.4|6914.9|6904.9|13
1605022840000|2020-11-10 15:40:40|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6915.9|6905.9|8
1605022850000|2020-11-10 15:40:50|6917.4|6907.4|6918.1|6908.1|6918.1|6908.1|6916.9|6906.9|15
1605022860000|2020-11-10 15:41:00|6917.9|6907.9|6914.9|6904.9|6918.1|6908.1|6914.9|6904.9|14
1605022870000|2020-11-10 15:41:10|6915.4|6905.4|6912.9|6902.9|6915.9|6905.9|6912.9|6902.9|9
1605022880000|2020-11-10 15:41:20|6912.5|6902.5|6912.1|6902.1|6913|6903|6911.9|6901.9|12
1605022890000|2020-11-10 15:41:30|6912.5|6902.5|6912.3|6902.3|6912.8|6902.8|6911.9|6901.9|9
1605022900000|2020-11-10 15:41:40|6912.5|6902.5|6909.9|6899.9|6912.5|6902.5|6909|6899|12
1605022910000|2020-11-10 15:41:50|6909.8|6899.8|6908.6|6898.6|6909.8|6899.8|6908.6|6898.6|6
1605022920000|2020-11-10 15:42:00|6908.3|6898.3|6908|6898|6908.4|6898.4|6907.3|6897.3|14
1605022930000|2020-11-10 15:42:10|6908.6|6898.6|6907.1|6897.1|6908.6|6898.6|6906.5|6896.5|17
1605022940000|2020-11-10 15:42:20|6907|6897|6906.4|6896.4|6907|6897|6905|6895|17
1605022950000|2020-11-10 15:42:30|6906.1|6896.1|6907.1|6897.1|6907.1|6897.1|6906.1|6896.1|15
1605022960000|2020-11-10 15:42:40|6907.4|6897.4|6907.3|6897.3|6907.5|6897.5|6906.4|6896.4|10
1605022970000|2020-11-10 15:42:50|6907.6|6897.6|6908.6|6898.6|6909.6|6899.6|6906.6|6896.6|18
1605022980000|2020-11-10 15:43:00|6908.5|6898.5|6907|6897|6908.8|6898.8|6907|6897|16
1605022990000|2020-11-10 15:43:10|6906.6|6896.6|6906.6|6896.6|6907.4|6897.4|6906.3|6896.3|14
1605023000000|2020-11-10 15:43:20|6906.8|6896.8|6908.3|6898.3|6908.3|6898.3|6906.8|6896.8|11
1605023010000|2020-11-10 15:43:30|6907.9|6897.9|6907.3|6897.3|6908.3|6898.3|6905.9|6895.9|17
1605023020000|2020-11-10 15:43:40|6907.6|6897.6|6904.8|6894.8|6907.6|6897.6|6904.8|6894.8|17
1605023030000|2020-11-10 15:43:50|6904.9|6894.9|6904.1|6894.1|6904.9|6894.9|6903.6|6893.6|19
1605023040000|2020-11-10 15:44:00|6903.9|6893.9|6901.6|6891.6|6903.9|6893.9|6901.5|6891.5|14
1605023050000|2020-11-10 15:44:10|6901.9|6891.9|6903.1|6893.1|6904|6894|6901.9|6891.9|12
1605023060000|2020-11-10 15:44:20|6903.4|6893.4|6904.9|6894.9|6905|6895|6903.4|6893.4|10
1605023070000|2020-11-10 15:44:30|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|5
1605023080000|2020-11-10 15:44:40|6905|6895|6904.3|6894.3|6905.1|6895.1|6904.3|6894.3|6
1605023090000|2020-11-10 15:44:50|6902.6|6892.6|6903.1|6893.1|6903.4|6893.4|6902|6892|14
1605023100000|2020-11-10 15:45:00|6903.4|6893.4|6903.1|6893.1|6903.4|6893.4|6903|6893|8
1605023110000|2020-11-10 15:45:10|6903.3|6893.3|6904.3|6894.3|6904.3|6894.3|6903.1|6893.1|9
1605023120000|2020-11-10 15:45:20|6904.5|6894.5|6905.4|6895.4|6906|6896|6904.5|6894.5|13
1605023130000|2020-11-10 15:45:30|6905.6|6895.6|6906.1|6896.1|6907.1|6897.1|6905.4|6895.4|16
1605023140000|2020-11-10 15:45:40|6905.8|6895.8|6904.6|6894.6|6905.8|6895.8|6903.8|6893.8|16
1605023150000|2020-11-10 15:45:50|6904.9|6894.9|6905|6895|6906.1|6896.1|6904.9|6894.9|12
1605023160000|2020-11-10 15:46:00|6904.4|6894.4|6904.5|6894.5|6904.6|6894.6|6904|6894|9
1605023170000|2020-11-10 15:46:10|6904.4|6894.4|6903.1|6893.1|6904.4|6894.4|6903.1|6893.1|13
1605023180000|2020-11-10 15:46:20|6903.8|6893.8|6902.6|6892.6|6903.9|6893.9|6901.6|6891.6|16
1605023190000|2020-11-10 15:46:30|6902.8|6892.8|6903.6|6893.6|6903.6|6893.6|6902.5|6892.5|12
1605023200000|2020-11-10 15:46:40|6903.9|6893.9|6904.6|6894.6|6904.6|6894.6|6903.9|6893.9|4
1605023210000|2020-11-10 15:46:50|6904.1|6894.1|6905.3|6895.3|6905.3|6895.3|6904|6894|7
1605023220000|2020-11-10 15:47:00|6905.6|6895.6|6905|6895|6905.6|6895.6|6904|6894|15
1605023230000|2020-11-10 15:47:10|6904.9|6894.9|6905.3|6895.3|6905.6|6895.6|6904.9|6894.9|12
1605023240000|2020-11-10 15:47:20|6905|6895|6905.3|6895.3|6905.4|6895.4|6904.9|6894.9|9
1605023250000|2020-11-10 15:47:30|6905.5|6895.5|6904.1|6894.1|6905.5|6895.5|6903.6|6893.6|16
1605023260000|2020-11-10 15:47:40|6904.4|6894.4|6903.5|6893.5|6904.4|6894.4|6903.1|6893.1|15
1605023270000|2020-11-10 15:47:50|6903.3|6893.3|6904|6894|6904|6894|6902|6892|12
1605023280000|2020-11-10 15:48:00|6904.3|6894.3|6904.6|6894.6|6905.1|6895.1|6904.3|6894.3|11
1605023290000|2020-11-10 15:48:10|6904.9|6894.9|6903.4|6893.4|6905.1|6895.1|6903.4|6893.4|21
1605023300000|2020-11-10 15:48:20|6903.6|6893.6|6902.9|6892.9|6903.8|6893.8|6902.9|6892.9|12
1605023310000|2020-11-10 15:48:30|6902.8|6892.8|6903|6893|6903|6893|6901.5|6891.5|6
1605023320000|2020-11-10 15:48:40|6903.4|6893.4|6903.9|6893.9|6903.9|6893.9|6902.5|6892.5|13
1605023330000|2020-11-10 15:48:50|6903.8|6893.8|6903|6893|6903.9|6893.9|6902.9|6892.9|6
1605023340000|2020-11-10 15:49:00|6903.4|6893.4|6904.1|6894.1|6904.9|6894.9|6903.4|6893.4|11
1605023350000|2020-11-10 15:49:10|6904|6894|6904.9|6894.9|6904.9|6894.9|6904|6894|10
1605023360000|2020-11-10 15:49:20|6905.4|6895.4|6904.8|6894.8|6905.4|6895.4|6904.8|6894.8|8
1605023370000|2020-11-10 15:49:30|6904.5|6894.5|6905.1|6895.1|6905.1|6895.1|6904.5|6894.5|6
1605023380000|2020-11-10 15:49:40|6905.4|6895.4|6906.1|6896.1|6906.9|6896.9|6905.4|6895.4|9
1605023390000|2020-11-10 15:49:50|6905.9|6895.9|6906.4|6896.4|6906.6|6896.6|6905.9|6895.9|11
1605023400000|2020-11-10 15:50:00|6906.1|6896.1|6905.8|6895.8|6906.6|6896.6|6905.6|6895.6|9
1605023410000|2020-11-10 15:50:10|6905.6|6895.6|6905.5|6895.5|6905.6|6895.6|6904.4|6894.4|8
1605023420000|2020-11-10 15:50:20|6904.8|6894.8|6906.6|6896.6|6906.6|6896.6|6904.8|6894.8|6
1605023430000|2020-11-10 15:50:30|6906.4|6896.4|6910.4|6900.4|6910.5|6900.5|6906.4|6896.4|12
1605023440000|2020-11-10 15:50:40|6910.1|6900.1|6909.3|6899.3|6910.1|6900.1|6909.3|6899.3|6
1605023450000|2020-11-10 15:50:50|6909.4|6899.4|6909.9|6899.9|6910.3|6900.3|6909.3|6899.3|11
1605023460000|2020-11-10 15:51:00|6909.6|6899.6|6910.3|6900.3|6910.3|6900.3|6909.3|6899.3|12
1605023470000|2020-11-10 15:51:10|6910.4|6900.4|6909.4|6899.4|6910.9|6900.9|6909.1|6899.1|10
1605023480000|2020-11-10 15:51:20|6908.9|6898.9|6907.4|6897.4|6908.9|6898.9|6907.4|6897.4|4
1605023490000|2020-11-10 15:51:30|6907.1|6897.1|6906.4|6896.4|6907.1|6897.1|6905.3|6895.3|9
1605023500000|2020-11-10 15:51:40|6906.6|6896.6|6906.1|6896.1|6906.6|6896.6|6906.1|6896.1|2
1605023510000|2020-11-10 15:51:50|6906.4|6896.4|6908.5|6898.5|6908.5|6898.5|6906.4|6896.4|4
1605023520000|2020-11-10 15:52:00|6908.4|6898.4|6908.9|6898.9|6908.9|6898.9|6908.1|6898.1|7
1605023530000|2020-11-10 15:52:10|6909.1|6899.1|6909.1|6899.1|6909.3|6899.3|6908.6|6898.6|6
1605023540000|2020-11-10 15:52:20|6909.6|6899.6|6909.9|6899.9|6910.1|6900.1|6909.4|6899.4|9
1605023550000|2020-11-10 15:52:30|6909.6|6899.6|6909.4|6899.4|6910.3|6900.3|6909.3|6899.3|9
1605023560000|2020-11-10 15:52:40|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|1
1605023570000|2020-11-10 15:52:50|6909.3|6899.3|6910.3|6900.3|6910.6|6900.6|6909.1|6899.1|10
1605023580000|2020-11-10 15:53:00|6910.1|6900.1|6910.4|6900.4|6910.6|6900.6|6909.8|6899.8|15
1605023590000|2020-11-10 15:53:10|6910.6|6900.6|6911.1|6901.1|6911.1|6901.1|6910.4|6900.4|8
1605023600000|2020-11-10 15:53:20|6911.4|6901.4|6911.4|6901.4|6911.6|6901.6|6910.9|6900.9|8
1605023610000|2020-11-10 15:53:30|6911.5|6901.5|6911.9|6901.9|6912|6902|6911.5|6901.5|4
1605023630000|2020-11-10 15:53:50|6912|6902|6913.3|6903.3|6913.3|6903.3|6911.4|6901.4|7
1605023640000|2020-11-10 15:54:00|6913|6903|6912.4|6902.4|6913.6|6903.6|6912.1|6902.1|9
1605023650000|2020-11-10 15:54:10|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6911.1|6901.1|10
1605023660000|2020-11-10 15:54:20|6911.1|6901.1|6911.4|6901.4|6912.1|6902.1|6911.1|6901.1|6
1605023670000|2020-11-10 15:54:30|6911.6|6901.6|6911.9|6901.9|6912.1|6902.1|6911.4|6901.4|11
1605023680000|2020-11-10 15:54:40|6912.1|6902.1|6915.4|6905.4|6915.5|6905.5|6912.1|6902.1|11
1605023690000|2020-11-10 15:54:50|6915.1|6905.1|6916.3|6906.3|6916.5|6906.5|6914.8|6904.8|19
1605023700000|2020-11-10 15:55:00|6916.5|6906.5|6920.1|6910.1|6920.3|6910.3|6916.3|6906.3|19
1605023710000|2020-11-10 15:55:10|6920.3|6910.3|6920.1|6910.1|6920.9|6910.9|6920.1|6910.1|15
1605023720000|2020-11-10 15:55:20|6920|6910|6919.3|6909.3|6921|6911|6919|6909|12
1605023730000|2020-11-10 15:55:30|6919.6|6909.6|6919.8|6909.8|6920.4|6910.4|6919.6|6909.6|5
1605023740000|2020-11-10 15:55:40|6919.9|6909.9|6919|6909|6920.6|6910.6|6918.9|6908.9|10
1605023750000|2020-11-10 15:55:50|6919.5|6909.5|6919.1|6909.1|6919.8|6909.8|6918.9|6908.9|8
1605023760000|2020-11-10 15:56:00|6918.9|6908.9|6918.8|6908.8|6919.4|6909.4|6918.5|6908.5|18
1605023770000|2020-11-10 15:56:10|6918.5|6908.5|6917.6|6907.6|6918.6|6908.6|6917.4|6907.4|13
1605023780000|2020-11-10 15:56:20|6917.5|6907.5|6917.5|6907.5|6917.5|6907.5|6917|6907|7
1605023790000|2020-11-10 15:56:30|6917.8|6907.8|6918.8|6908.8|6919|6909|6917.5|6907.5|7
1605023800000|2020-11-10 15:56:40|6919|6909|6918.8|6908.8|6919.1|6909.1|6918.6|6908.6|6
1605023810000|2020-11-10 15:56:50|6918.6|6908.6|6918.6|6908.6|6918.9|6908.9|6918.6|6908.6|6
1605023820000|2020-11-10 15:57:00|6918.9|6908.9|6919.3|6909.3|6919.3|6909.3|6918.6|6908.6|16
1605023830000|2020-11-10 15:57:10|6919.5|6909.5|6918.9|6908.9|6919.5|6909.5|6918.9|6908.9|5
1605023840000|2020-11-10 15:57:20|6918.6|6908.6|6918.8|6908.8|6919.3|6909.3|6918.1|6908.1|10
1605023850000|2020-11-10 15:57:30|6919|6909|6919.3|6909.3|6919.3|6909.3|6918.8|6908.8|9
1605023860000|2020-11-10 15:57:40|6919.5|6909.5|6919.9|6909.9|6919.9|6909.9|6919.3|6909.3|7
1605023870000|2020-11-10 15:57:50|6919.6|6909.6|6919.4|6909.4|6919.9|6909.9|6917.9|6907.9|15
1605023880000|2020-11-10 15:58:00|6919.6|6909.6|6920.6|6910.6|6922.8|6912.8|6919.6|6909.6|15
1605023890000|2020-11-10 15:58:10|6920.9|6910.9|6919.9|6909.9|6920.9|6910.9|6919.9|6909.9|8
1605023900000|2020-11-10 15:58:20|6920.1|6910.1|6921.1|6911.1|6921.1|6911.1|6919.8|6909.8|12
1605023910000|2020-11-10 15:58:30|6921.3|6911.3|6923.5|6913.5|6923.5|6913.5|6921.3|6911.3|9
1605023920000|2020-11-10 15:58:40|6923.6|6913.6|6923.1|6913.1|6925.1|6915.1|6923.1|6913.1|16
1605023930000|2020-11-10 15:58:50|6923.3|6913.3|6924.1|6914.1|6924.3|6914.3|6923.3|6913.3|12
1605023940000|2020-11-10 15:59:00|6923.6|6913.6|6922.8|6912.8|6924.6|6914.6|6922.8|6912.8|12
1605023950000|2020-11-10 15:59:10|6922.9|6912.9|6922.8|6912.8|6923.3|6913.3|6922.8|6912.8|8
1605023960000|2020-11-10 15:59:20|6922.5|6912.5|6922.3|6912.3|6922.5|6912.5|6922.1|6912.1|3
1605023970000|2020-11-10 15:59:30|6922.5|6912.5|6924.1|6914.1|6924.1|6914.1|6922.4|6912.4|8
1605023980000|2020-11-10 15:59:40|6923.6|6913.6|6923.6|6913.6|6923.6|6913.6|6923.1|6913.1|3
1605023990000|2020-11-10 15:59:50|6923.4|6913.4|6922.4|6912.4|6923.6|6913.6|6921.8|6911.8|11
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6920.9|6910.9|6922.9|6912.9|6920.8|6910.8|15
1605024010000|2020-11-10 16:00:10|6921|6911|6921.9|6911.9|6921.9|6911.9|6920.3|6910.3|11
1605024020000|2020-11-10 16:00:20|6922.1|6912.1|6924.3|6914.3|6924.3|6914.3|6922.1|6912.1|17
1605024030000|2020-11-10 16:00:30|6924.5|6914.5|6925|6915|6925.3|6915.3|6924.5|6914.5|5
1605024040000|2020-11-10 16:00:40|6925.1|6915.1|6924.9|6914.9|6925.8|6915.8|6924.9|6914.9|9
1605024050000|2020-11-10 16:00:50|6924.4|6914.4|6927.1|6917.1|6927.1|6917.1|6924.4|6914.4|7
1605024060000|2020-11-10 16:01:00|6927.4|6917.4|6927|6917|6928.3|6918.3|6926.9|6916.9|11
1605024070000|2020-11-10 16:01:10|6926.8|6916.8|6926.8|6916.8|6927.6|6917.6|6926.6|6916.6|11
1605024080000|2020-11-10 16:01:20|6927.8|6917.8|6929|6919|6929.1|6919.1|6927.8|6917.8|7
1605024090000|2020-11-10 16:01:30|6928.9|6918.9|6928.9|6918.9|6929.5|6919.5|6928.9|6918.9|9
1605024100000|2020-11-10 16:01:40|6929|6919|6930.9|6920.9|6931.6|6921.6|6929|6919|12
1605024110000|2020-11-10 16:01:50|6930.6|6920.6|6931.4|6921.4|6931.4|6921.4|6930.6|6920.6|6
1605024120000|2020-11-10 16:02:00|6931.5|6921.5|6930.9|6920.9|6932.1|6922.1|6930.9|6920.9|12
1605024130000|2020-11-10 16:02:10|6931|6921|6931.5|6921.5|6931.5|6921.5|6930.8|6920.8|12
1605024140000|2020-11-10 16:02:20|6931.9|6921.9|6928.9|6918.9|6931.9|6921.9|6928.9|6918.9|12
1605024150000|2020-11-10 16:02:30|6929|6919|6929|6919|6929.6|6919.6|6929|6919|8
1605024160000|2020-11-10 16:02:40|6929.3|6919.3|6929.4|6919.4|6929.9|6919.9|6929|6919|12
1605024170000|2020-11-10 16:02:50|6929|6919|6929.8|6919.8|6929.8|6919.8|6929|6919|8
1605024180000|2020-11-10 16:03:00|6929.9|6919.9|6931.6|6921.6|6932.1|6922.1|6929.9|6919.9|16
1605024190000|2020-11-10 16:03:10|6931.8|6921.8|6932.9|6922.9|6932.9|6922.9|6931.8|6921.8|8
1605024200000|2020-11-10 16:03:20|6933.1|6923.1|6931.5|6921.5|6933.3|6923.3|6931.4|6921.4|11
1605024210000|2020-11-10 16:03:30|6931.6|6921.6|6931.1|6921.1|6931.9|6921.9|6930.6|6920.6|15
1605024220000|2020-11-10 16:03:40|6931.4|6921.4|6930.9|6920.9|6931.4|6921.4|6930.6|6920.6|8
1605024230000|2020-11-10 16:03:50|6930.8|6920.8|6930.8|6920.8|6931.3|6921.3|6930.4|6920.4|9
1605024240000|2020-11-10 16:04:00|6931|6921|6930.9|6920.9|6931.8|6921.8|6930.9|6920.9|9
1605024250000|2020-11-10 16:04:10|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|6930.4|6920.4|9
1605024260000|2020-11-10 16:04:20|6930.9|6920.9|6930.4|6920.4|6931.1|6921.1|6929.8|6919.8|13
1605024270000|2020-11-10 16:04:30|6930.6|6920.6|6930.5|6920.5|6931.5|6921.5|6930.1|6920.1|9
1605024280000|2020-11-10 16:04:40|6930.4|6920.4|6930.9|6920.9|6931.1|6921.1|6930.4|6920.4|8
1605024290000|2020-11-10 16:04:50|6930.8|6920.8|6930.8|6920.8|6930.9|6920.9|6930.8|6920.8|3
1605024300000|2020-11-10 16:05:00|6931.1|6921.1|6930.8|6920.8|6931.4|6921.4|6930.6|6920.6|10
1605024310000|2020-11-10 16:05:10|6931|6921|6930.5|6920.5|6931.3|6921.3|6930.5|6920.5|6
1605024320000|2020-11-10 16:05:20|6930.8|6920.8|6930.8|6920.8|6930.9|6920.9|6930.5|6920.5|5
1605024330000|2020-11-10 16:05:30|6930.5|6920.5|6929|6919|6930.5|6920.5|6929|6919|7
1605024340000|2020-11-10 16:05:40|6928.9|6918.9|6927.6|6917.6|6928.9|6918.9|6927.5|6917.5|10
1605024350000|2020-11-10 16:05:50|6927.5|6917.5|6927.1|6917.1|6927.8|6917.8|6926.4|6916.4|8
1605024360000|2020-11-10 16:06:00|6927.4|6917.4|6928.5|6918.5|6929.3|6919.3|6927.1|6917.1|11
1605024370000|2020-11-10 16:06:10|6928.9|6918.9|6928.6|6918.6|6929.8|6919.8|6928.6|6918.6|15
1605024380000|2020-11-10 16:06:20|6928.8|6918.8|6928.5|6918.5|6929.6|6919.6|6928.5|6918.5|10
1605024390000|2020-11-10 16:06:30|6928.3|6918.3|6927.6|6917.6|6928.5|6918.5|6927.5|6917.5|9
1605024400000|2020-11-10 16:06:40|6927.4|6917.4|6926.5|6916.5|6927.5|6917.5|6926.4|6916.4|6
1605024410000|2020-11-10 16:06:50|6926.3|6916.3|6923.1|6913.1|6926.3|6916.3|6923.1|6913.1|11
1605024420000|2020-11-10 16:07:00|6922.9|6912.9|6922.6|6912.6|6923.5|6913.5|6922.6|6912.6|14
1605024430000|2020-11-10 16:07:10|6922.1|6912.1|6922.8|6912.8|6923.3|6913.3|6921.9|6911.9|10
1605024440000|2020-11-10 16:07:20|6922.5|6912.5|6921.3|6911.3|6922.5|6912.5|6921.1|6911.1|8
1605024450000|2020-11-10 16:07:30|6921.6|6911.6|6922.3|6912.3|6922.3|6912.3|6921.6|6911.6|9
1605024460000|2020-11-10 16:07:40|6921.9|6911.9|6922.6|6912.6|6923.1|6913.1|6921.6|6911.6|9
1605024470000|2020-11-10 16:07:50|6922.9|6912.9|6922.1|6912.1|6923.1|6913.1|6920.9|6910.9|16
1605024480000|2020-11-10 16:08:00|6922.4|6912.4|6923.3|6913.3|6923.3|6913.3|6922.4|6912.4|4
1605024490000|2020-11-10 16:08:10|6922.5|6912.5|6923.3|6913.3|6923.3|6913.3|6922.5|6912.5|3
1605024500000|2020-11-10 16:08:20|6923|6913|6923.6|6913.6|6924.6|6914.6|6922.9|6912.9|10
1605024510000|2020-11-10 16:08:30|6923.9|6913.9|6923.6|6913.6|6924.1|6914.1|6923.4|6913.4|8
1605024520000|2020-11-10 16:08:40|6923.4|6913.4|6924.6|6914.6|6924.6|6914.6|6923.4|6913.4|8
1605024530000|2020-11-10 16:08:50|6925.1|6915.1|6924.9|6914.9|6925.1|6915.1|6924.6|6914.6|4
1605024540000|2020-11-10 16:09:00|6925.1|6915.1|6925.6|6915.6|6925.6|6915.6|6924.6|6914.6|10
1605024550000|2020-11-10 16:09:10|6925.9|6915.9|6926.3|6916.3|6926.3|6916.3|6925.9|6915.9|2
1605024560000|2020-11-10 16:09:20|6926.5|6916.5|6926.9|6916.9|6929|6919|6926.5|6916.5|10
1605024570000|2020-11-10 16:09:30|6926.6|6916.6|6927.1|6917.1|6927.5|6917.5|6926.6|6916.6|6
1605024580000|2020-11-10 16:09:40|6926.9|6916.9|6927.4|6917.4|6927.5|6917.5|6926.4|6916.4|16
1605024590000|2020-11-10 16:09:50|6926.8|6916.8|6926.5|6916.5|6926.8|6916.8|6926.5|6916.5|4
1605024600000|2020-11-10 16:10:00|6926.4|6916.4|6929.6|6919.6|6930.1|6920.1|6926.1|6916.1|15
1605024610000|2020-11-10 16:10:10|6930|6920|6929.9|6919.9|6930.9|6920.9|6929.6|6919.6|15
1605024620000|2020-11-10 16:10:20|6929.6|6919.6|6927.3|6917.3|6929.6|6919.6|6927.3|6917.3|13
1605024630000|2020-11-10 16:10:30|6927.5|6917.5|6928.9|6918.9|6928.9|6918.9|6927.5|6917.5|11
1605024640000|2020-11-10 16:10:40|6929.1|6919.1|6929.3|6919.3|6929.8|6919.8|6929.1|6919.1|4
1605024650000|2020-11-10 16:10:50|6929.1|6919.1|6929.1|6919.1|6929.5|6919.5|6928.8|6918.8|9
1605024660000|2020-11-10 16:11:00|6929.3|6919.3|6929|6919|6929.8|6919.8|6929|6919|5
1605024670000|2020-11-10 16:11:10|6929.3|6919.3|6929.8|6919.8|6929.8|6919.8|6929.3|6919.3|2
1605024680000|2020-11-10 16:11:20|6930.1|6920.1|6929.8|6919.8|6930.1|6920.1|6929.8|6919.8|3
1605024690000|2020-11-10 16:11:30|6929.5|6919.5|6929|6919|6929.8|6919.8|6928.9|6918.9|13
1605024700000|2020-11-10 16:11:40|6929.1|6919.1|6927.1|6917.1|6929.1|6919.1|6927.1|6917.1|10
1605024710000|2020-11-10 16:11:50|6926.9|6916.9|6927.1|6917.1|6927.8|6917.8|6926.5|6916.5|8
1605024720000|2020-11-10 16:12:00|6927.8|6917.8|6928.8|6918.8|6928.8|6918.8|6927.8|6917.8|6
1605024730000|2020-11-10 16:12:10|6929|6919|6928.4|6918.4|6929|6919|6927.9|6917.9|5
1605024740000|2020-11-10 16:12:20|6928.1|6918.1|6928.4|6918.4|6928.9|6918.9|6927.9|6917.9|10
1605024750000|2020-11-10 16:12:30|6928.9|6918.9|6929.8|6919.8|6929.8|6919.8|6928.6|6918.6|9
1605024760000|2020-11-10 16:12:40|6929.9|6919.9|6930.1|6920.1|6930.8|6920.8|6929.8|6919.8|6
1605024770000|2020-11-10 16:12:50|6929.9|6919.9|6928.9|6918.9|6929.9|6919.9|6928.8|6918.8|7
1605024780000|2020-11-10 16:13:00|6928.6|6918.6|6927.9|6917.9|6928.6|6918.6|6927.9|6917.9|2
1605024790000|2020-11-10 16:13:10|6928.1|6918.1|6928.6|6918.6|6928.6|6918.6|6927.9|6917.9|7
1605024800000|2020-11-10 16:13:20|6928.4|6918.4|6927.9|6917.9|6928.4|6918.4|6927.6|6917.6|4
1605024810000|2020-11-10 16:13:30|6928.1|6918.1|6927.9|6917.9|6928.4|6918.4|6927.6|6917.6|9
1605024820000|2020-11-10 16:13:40|6927.6|6917.6|6927.9|6917.9|6927.9|6917.9|6927.6|6917.6|6
1605024830000|2020-11-10 16:13:50|6928.1|6918.1|6928.6|6918.6|6928.6|6918.6|6927.9|6917.9|6
1605024840000|2020-11-10 16:14:00|6928.9|6918.9|6928.9|6918.9|6929.9|6919.9|6928.8|6918.8|10
1605024850000|2020-11-10 16:14:10|6928.6|6918.6|6929.6|6919.6|6929.6|6919.6|6928.6|6918.6|7
1605024860000|2020-11-10 16:14:20|6929.4|6919.4|6929.8|6919.8|6929.9|6919.9|6929.1|6919.1|12
1605024870000|2020-11-10 16:14:30|6928.9|6918.9|6927.9|6917.9|6928.9|6918.9|6926.9|6916.9|9
1605024880000|2020-11-10 16:14:40|6928.4|6918.4|6928.1|6918.1|6928.6|6918.6|6927.6|6917.6|9
1605024890000|2020-11-10 16:14:50|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|9
1605024900000|2020-11-10 16:15:00|6928.1|6918.1|6927.9|6917.9|6928.5|6918.5|6927.9|6917.9|10
1605024910000|2020-11-10 16:15:10|6927.6|6917.6|6926.9|6916.9|6927.9|6917.9|6926.8|6916.8|11
1605024920000|2020-11-10 16:15:20|6926.6|6916.6|6926.4|6916.4|6926.9|6916.9|6925.6|6915.6|12
1605024930000|2020-11-10 16:15:30|6926.6|6916.6|6926.6|6916.6|6926.9|6916.9|6926.6|6916.6|3
1605024940000|2020-11-10 16:15:40|6926.9|6916.9|6928.6|6918.6|6928.6|6918.6|6926.9|6916.9|11
1605024950000|2020-11-10 16:15:50|6928.4|6918.4|6929.9|6919.9|6929.9|6919.9|6928.4|6918.4|5
1605024960000|2020-11-10 16:16:00|6929.6|6919.6|6928.6|6918.6|6930.1|6920.1|6928.6|6918.6|12
1605024970000|2020-11-10 16:16:10|6928.9|6918.9|6928.1|6918.1|6928.9|6918.9|6927.9|6917.9|5
1605024980000|2020-11-10 16:16:20|6928.4|6918.4|6928.9|6918.9|6928.9|6918.9|6928.1|6918.1|10
1605024990000|2020-11-10 16:16:30|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6928.4|6918.4|6
1605025000000|2020-11-10 16:16:40|6929.9|6919.9|6929.1|6919.1|6929.9|6919.9|6929.1|6919.1|5
1605025010000|2020-11-10 16:16:50|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6927.9|6917.9|9
1605025020000|2020-11-10 16:17:00|6928.6|6918.6|6928.1|6918.1|6928.6|6918.6|6928.1|6918.1|2
1605025030000|2020-11-10 16:17:10|6927.9|6917.9|6928.1|6918.1|6928.9|6918.9|6927.9|6917.9|5
1605025040000|2020-11-10 16:17:20|6927.9|6917.9|6928.9|6918.9|6928.9|6918.9|6927.1|6917.1|12
1605025050000|2020-11-10 16:17:30|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6929.1|6919.1|4
1605025060000|2020-11-10 16:17:40|6929.1|6919.1|6929|6919|6929.1|6919.1|6929|6919|2
1605025070000|2020-11-10 16:17:50|6928.9|6918.9|6928.4|6918.4|6928.9|6918.9|6927.8|6917.8|7
1605025080000|2020-11-10 16:18:00|6928.8|6918.8|6929.1|6919.1|6929.8|6919.8|6928.8|6918.8|9
1605025090000|2020-11-10 16:18:10|6929|6919|6929|6919|6929|6919|6929|6919|1
1605025100000|2020-11-10 16:18:20|6928.9|6918.9|6928.4|6918.4|6929|6919|6928.1|6918.1|5
1605025110000|2020-11-10 16:18:30|6928.3|6918.3|6927.4|6917.4|6928.3|6918.3|6927.1|6917.1|6
1605025120000|2020-11-10 16:18:40|6927.9|6917.9|6927.4|6917.4|6927.9|6917.9|6926.4|6916.4|8
1605025130000|2020-11-10 16:18:50|6926.9|6916.9|6926.9|6916.9|6927.4|6917.4|6926.9|6916.9|5
1605025140000|2020-11-10 16:19:00|6926.6|6916.6|6926.9|6916.9|6926.9|6916.9|6926.4|6916.4|4
1605025150000|2020-11-10 16:19:10|6926.6|6916.6|6926.4|6916.4|6926.6|6916.6|6925.6|6915.6|12
1605025160000|2020-11-10 16:19:20|6926.1|6916.1|6926.9|6916.9|6927.4|6917.4|6925.9|6915.9|6
1605025170000|2020-11-10 16:19:30|6926.8|6916.8|6925|6915|6926.8|6916.8|6925|6915|5
1605025180000|2020-11-10 16:19:40|6925.1|6915.1|6924.9|6914.9|6925.8|6915.8|6924.4|6914.4|10
1605025190000|2020-11-10 16:19:50|6925.1|6915.1|6925.9|6915.9|6925.9|6915.9|6923.9|6913.9|7
1605025200000|2020-11-10 16:20:00|6925.6|6915.6|6926.1|6916.1|6926.1|6916.1|6925.6|6915.6|3
1605025210000|2020-11-10 16:20:10|6926.4|6916.4|6929.8|6919.8|6930.3|6920.3|6926.4|6916.4|9
1605025220000|2020-11-10 16:20:20|6929.9|6919.9|6930.9|6920.9|6931|6921|6929.9|6919.9|5
1605025230000|2020-11-10 16:20:30|6930.6|6920.6|6930.9|6920.9|6931.5|6921.5|6930.6|6920.6|7
1605025240000|2020-11-10 16:20:40|6931|6921|6930.1|6920.1|6931|6921|6930.1|6920.1|4
1605025250000|2020-11-10 16:20:50|6930|6920|6930.3|6920.3|6930.3|6920.3|6930|6920|2
1605025260000|2020-11-10 16:21:00|6930.6|6920.6|6929.8|6919.8|6930.6|6920.6|6929.8|6919.8|15
1605025270000|2020-11-10 16:21:10|6929.6|6919.6|6925.9|6915.9|6929.6|6919.6|6925.9|6915.9|12
1605025280000|2020-11-10 16:21:20|6925.8|6915.8|6926.3|6916.3|6926.3|6916.3|6925.4|6915.4|6
1605025290000|2020-11-10 16:21:30|6926.4|6916.4|6926.4|6916.4|6926.6|6916.6|6926.4|6916.4|4
1605025300000|2020-11-10 16:21:40|6926|6916|6925.9|6915.9|6926.3|6916.3|6925.5|6915.5|9
1605025310000|2020-11-10 16:21:50|6926.1|6916.1|6925.9|6915.9|6926.8|6916.8|6925.9|6915.9|6
1605025320000|2020-11-10 16:22:00|6925.8|6915.8|6926.6|6916.6|6926.6|6916.6|6925.5|6915.5|12
1605025330000|2020-11-10 16:22:10|6926.4|6916.4|6925.8|6915.8|6926.5|6916.5|6925.5|6915.5|9
1605025340000|2020-11-10 16:22:20|6926|6916|6925.5|6915.5|6926.3|6916.3|6925.5|6915.5|4
1605025350000|2020-11-10 16:22:30|6925.8|6915.8|6926.1|6916.1|6926.1|6916.1|6925.8|6915.8|2
1605025360000|2020-11-10 16:22:40|6925.8|6915.8|6926.4|6916.4|6926.4|6916.4|6925.6|6915.6|7
1605025370000|2020-11-10 16:22:50|6926.1|6916.1|6926.6|6916.6|6926.6|6916.6|6925.8|6915.8|13
1605025380000|2020-11-10 16:23:00|6926.4|6916.4|6926|6916|6926.5|6916.5|6925.6|6915.6|13
1605025390000|2020-11-10 16:23:10|6925.9|6915.9|6926.1|6916.1|6926.3|6916.3|6925.9|6915.9|6
1605025400000|2020-11-10 16:23:20|6926.4|6916.4|6926.4|6916.4|6926.5|6916.5|6926.1|6916.1|7
1605025410000|2020-11-10 16:23:30|6926.1|6916.1|6926.5|6916.5|6926.6|6916.6|6925.9|6915.9|11
1605025420000|2020-11-10 16:23:40|6926.6|6916.6|6927.5|6917.5|6928.5|6918.5|6926.6|6916.6|11
1605025430000|2020-11-10 16:23:50|6927.8|6917.8|6927.6|6917.6|6928.3|6918.3|6927.6|6917.6|5
1605025440000|2020-11-10 16:24:00|6927.1|6917.1|6928.5|6918.5|6928.5|6918.5|6927.1|6917.1|4
1605025450000|2020-11-10 16:24:10|6928.4|6918.4|6928.1|6918.1|6928.4|6918.4|6927.4|6917.4|6
1605025460000|2020-11-10 16:24:20|6928.4|6918.4|6927.4|6917.4|6929.3|6919.3|6927.4|6917.4|8
1605025470000|2020-11-10 16:24:30|6927.1|6917.1|6927.1|6917.1|6927.3|6917.3|6927.1|6917.1|3
1605025480000|2020-11-10 16:24:40|6927.3|6917.3|6927.4|6917.4|6927.6|6917.6|6927.1|6917.1|8
1605025490000|2020-11-10 16:24:50|6927.3|6917.3|6926.5|6916.5|6927.3|6917.3|6926.5|6916.5|3
1605025500000|2020-11-10 16:25:00|6926.3|6916.3|6926.9|6916.9|6926.9|6916.9|6926.1|6916.1|9
1605025510000|2020-11-10 16:25:10|6926.6|6916.6|6926.9|6916.9|6926.9|6916.9|6926.6|6916.6|2
1605025520000|2020-11-10 16:25:20|6927.1|6917.1|6926.9|6916.9|6927.4|6917.4|6926.6|6916.6|8
1605025530000|2020-11-10 16:25:30|6926.6|6916.6|6926.8|6916.8|6926.8|6916.8|6925.6|6915.6|10
1605025540000|2020-11-10 16:25:40|6927|6917|6927.4|6917.4|6927.4|6917.4|6926.9|6916.9|5
1605025550000|2020-11-10 16:25:50|6927.6|6917.6|6928.1|6918.1|6928.1|6918.1|6927.6|6917.6|10
1605025560000|2020-11-10 16:26:00|6928.4|6918.4|6928.8|6918.8|6928.8|6918.8|6928.1|6918.1|4
1605025570000|2020-11-10 16:26:10|6928.9|6918.9|6930.4|6920.4|6930.8|6920.8|6928.9|6918.9|10
1605025580000|2020-11-10 16:26:20|6930.1|6920.1|6931.6|6921.6|6931.9|6921.9|6930.1|6920.1|13
1605025590000|2020-11-10 16:26:30|6931.4|6921.4|6931.1|6921.1|6931.9|6921.9|6930.8|6920.8|13
1605025600000|2020-11-10 16:26:40|6931.4|6921.4|6933.4|6923.4|6933.6|6923.6|6931.4|6921.4|13
1605025610000|2020-11-10 16:26:50|6933.8|6923.8|6934.9|6924.9|6935.5|6925.5|6933.8|6923.8|9
1605025620000|2020-11-10 16:27:00|6934.6|6924.6|6934.9|6924.9|6935.3|6925.3|6934.3|6924.3|16
1605025630000|2020-11-10 16:27:10|6934.8|6924.8|6932.9|6922.9|6934.8|6924.8|6932.9|6922.9|10
1605025640000|2020-11-10 16:27:20|6933.1|6923.1|6932.8|6922.8|6933.1|6923.1|6931.9|6921.9|11
1605025650000|2020-11-10 16:27:30|6932.9|6922.9|6931.9|6921.9|6932.9|6922.9|6931.9|6921.9|5
1605025660000|2020-11-10 16:27:40|6932|6922|6931.9|6921.9|6932.1|6922.1|6931.9|6921.9|4
1605025670000|2020-11-10 16:27:50|6931.8|6921.8|6931.8|6921.8|6932.5|6922.5|6931.6|6921.6|7
1605025680000|2020-11-10 16:28:00|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6930.9|6920.9|8
1605025690000|2020-11-10 16:28:10|6931.6|6921.6|6930.9|6920.9|6931.8|6921.8|6930.8|6920.8|6
1605025700000|2020-11-10 16:28:20|6930.8|6920.8|6930.9|6920.9|6931|6921|6930.4|6920.4|13
1605025710000|2020-11-10 16:28:30|6930.8|6920.8|6930.8|6920.8|6930.9|6920.9|6930.8|6920.8|3
1605025720000|2020-11-10 16:28:40|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|1
1605025730000|2020-11-10 16:28:50|6931.1|6921.1|6932.8|6922.8|6932.8|6922.8|6931.1|6921.1|5
1605025740000|2020-11-10 16:29:00|6933|6923|6933.5|6923.5|6933.5|6923.5|6932.9|6922.9|4
1605025750000|2020-11-10 16:29:10|6933.4|6923.4|6932.6|6922.6|6933.4|6923.4|6932.6|6922.6|11
1605025760000|2020-11-10 16:29:20|6932.8|6922.8|6932.8|6922.8|6932.9|6922.9|6932.5|6922.5|6
1605025770000|2020-11-10 16:29:30|6932.5|6922.5|6932.5|6922.5|6933|6923|6931.9|6921.9|8
1605025780000|2020-11-10 16:29:40|6932.4|6922.4|6931.8|6921.8|6932.5|6922.5|6931.5|6921.5|7
1605025790000|2020-11-10 16:29:50|6931.9|6921.9|6932.8|6922.8|6932.8|6922.8|6931.9|6921.9|9
1605025800000|2020-11-10 16:30:00|6933.4|6923.4|6932.9|6922.9|6933.6|6923.6|6932.6|6922.6|13
1605025810000|2020-11-10 16:30:10|6933.1|6923.1|6929.8|6919.8|6933.1|6923.1|6929.8|6919.8|10
1605025820000|2020-11-10 16:30:20|6929.9|6919.9|6930.1|6920.1|6930.1|6920.1|6929.4|6919.4|12
1605025830000|2020-11-10 16:30:30|6930.4|6920.4|6930|6920|6930.8|6920.8|6929.4|6919.4|15
1605025840000|2020-11-10 16:30:40|6930.1|6920.1|6930.9|6920.9|6930.9|6920.9|6929.9|6919.9|8
1605025850000|2020-11-10 16:30:50|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6929.9|6919.9|8
1605025860000|2020-11-10 16:31:00|6931.1|6921.1|6929.6|6919.6|6931.8|6921.8|6929.6|6919.6|9
1605025870000|2020-11-10 16:31:10|6929.5|6919.5|6928.9|6918.9|6929.5|6919.5|6928.6|6918.6|8
1605025880000|2020-11-10 16:31:20|6928.6|6918.6|6927.4|6917.4|6928.6|6918.6|6927.4|6917.4|4
1605025890000|2020-11-10 16:31:30|6927.1|6917.1|6927.5|6917.5|6927.5|6917.5|6926.5|6916.5|6
1605025900000|2020-11-10 16:31:40|6927.4|6917.4|6928.4|6918.4|6928.5|6918.5|6926.9|6916.9|10
1605025910000|2020-11-10 16:31:50|6928.1|6918.1|6928.3|6918.3|6929.1|6919.1|6927.9|6917.9|6
1605025920000|2020-11-10 16:32:00|6928.4|6918.4|6929.8|6919.8|6929.8|6919.8|6928.4|6918.4|9
1605025930000|2020-11-10 16:32:10|6930.1|6920.1|6931.3|6921.3|6931.3|6921.3|6930.1|6920.1|10
1605025940000|2020-11-10 16:32:20|6931.1|6921.1|6931.3|6921.3|6931.8|6921.8|6930.9|6920.9|13
1605025950000|2020-11-10 16:32:30|6931.1|6921.1|6931.5|6921.5|6931.6|6921.6|6931.1|6921.1|4
1605025960000|2020-11-10 16:32:40|6931.4|6921.4|6930.8|6920.8|6931.5|6921.5|6930.8|6920.8|7
1605025970000|2020-11-10 16:32:50|6929.9|6919.9|6929.4|6919.4|6930.1|6920.1|6929.4|6919.4|6
1605025980000|2020-11-10 16:33:00|6929.6|6919.6|6929.8|6919.8|6929.8|6919.8|6929|6919|5
1605025990000|2020-11-10 16:33:10|6929.9|6919.9|6930.8|6920.8|6930.8|6920.8|6929.8|6919.8|11
1605026000000|2020-11-10 16:33:20|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6929.9|6919.9|10
1605026010000|2020-11-10 16:33:30|6930.8|6920.8|6931.8|6921.8|6931.9|6921.9|6930.8|6920.8|12
1605026020000|2020-11-10 16:33:40|6931.5|6921.5|6931.8|6921.8|6931.8|6921.8|6930.9|6920.9|11
1605026030000|2020-11-10 16:33:50|6932|6922|6932|6922|6932.5|6922.5|6931.9|6921.9|8
1605026040000|2020-11-10 16:34:00|6932.3|6922.3|6932.8|6922.8|6932.8|6922.8|6932.1|6922.1|6
1605026050000|2020-11-10 16:34:10|6932.6|6922.6|6932.9|6922.9|6933.6|6923.6|6932.4|6922.4|12
1605026060000|2020-11-10 16:34:20|6933.1|6923.1|6932.9|6922.9|6933.6|6923.6|6932.9|6922.9|12
1605026070000|2020-11-10 16:34:30|6933.1|6923.1|6933.1|6923.1|6933.6|6923.6|6932.9|6922.9|8
1605026080000|2020-11-10 16:34:40|6932.9|6922.9|6931|6921|6932.9|6922.9|6931|6921|9
1605026090000|2020-11-10 16:34:50|6931.4|6921.4|6931|6921|6931.4|6921.4|6930.1|6920.1|8
1605026100000|2020-11-10 16:35:00|6931.1|6921.1|6931.9|6921.9|6932.6|6922.6|6931.1|6921.1|5
1605026110000|2020-11-10 16:35:10|6931.8|6921.8|6931.8|6921.8|6932|6922|6930.8|6920.8|10
1605026120000|2020-11-10 16:35:20|6931.5|6921.5|6929.9|6919.9|6931.6|6921.6|6929.8|6919.8|10
1605026130000|2020-11-10 16:35:30|6929.8|6919.8|6930|6920|6930.8|6920.8|6929.5|6919.5|8
1605026140000|2020-11-10 16:35:40|6929.9|6919.9|6928.9|6918.9|6930|6920|6928.9|6918.9|8
1605026150000|2020-11-10 16:35:50|6928.4|6918.4|6928.1|6918.1|6928.4|6918.4|6927.1|6917.1|10
1605026160000|2020-11-10 16:36:00|6928.3|6918.3|6928.6|6918.6|6928.6|6918.6|6928.3|6918.3|5
1605026170000|2020-11-10 16:36:10|6928.4|6918.4|6928.3|6918.3|6928.4|6918.4|6927.6|6917.6|9
1605026180000|2020-11-10 16:36:20|6928.1|6918.1|6928.3|6918.3|6928.3|6918.3|6927.4|6917.4|8
1605026190000|2020-11-10 16:36:30|6928.4|6918.4|6927.5|6917.5|6928.6|6918.6|6927.3|6917.3|9
1605026200000|2020-11-10 16:36:40|6927.9|6917.9|6928.5|6918.5|6928.5|6918.5|6927.9|6917.9|4
1605026210000|2020-11-10 16:36:50|6928.8|6918.8|6929.3|6919.3|6929.5|6919.5|6928.8|6918.8|6
1605026220000|2020-11-10 16:37:00|6929.1|6919.1|6929|6919|6929.1|6919.1|6929|6919|2
1605026230000|2020-11-10 16:37:10|6929.1|6919.1|6929.5|6919.5|6929.8|6919.8|6929.1|6919.1|7
1605026240000|2020-11-10 16:37:20|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6928.4|6918.4|8
1605026250000|2020-11-10 16:37:30|6929.5|6919.5|6930.1|6920.1|6930.1|6920.1|6929.5|6919.5|3
1605026260000|2020-11-10 16:37:40|6930|6920|6929.8|6919.8|6930.3|6920.3|6929.4|6919.4|10
1605026270000|2020-11-10 16:37:50|6929.5|6919.5|6929.5|6919.5|6929.8|6919.8|6929.5|6919.5|3
1605026280000|2020-11-10 16:38:00|6929.4|6919.4|6930.4|6920.4|6930.4|6920.4|6928.5|6918.5|12
1605026290000|2020-11-10 16:38:10|6930.5|6920.5|6930.8|6920.8|6930.9|6920.9|6930.5|6920.5|4
1605026300000|2020-11-10 16:38:20|6930.9|6920.9|6931.4|6921.4|6931.4|6921.4|6930.8|6920.8|4
1605026310000|2020-11-10 16:38:30|6931.1|6921.1|6930.6|6920.6|6931.5|6921.5|6930.6|6920.6|10
1605026320000|2020-11-10 16:38:40|6930.4|6920.4|6930.4|6920.4|6931.4|6921.4|6929.9|6919.9|9
1605026330000|2020-11-10 16:38:50|6930.6|6920.6|6932.9|6922.9|6933.3|6923.3|6930.6|6920.6|4
1605026340000|2020-11-10 16:39:00|6932.6|6922.6|6933.1|6923.1|6933.8|6923.8|6932.6|6922.6|7
1605026350000|2020-11-10 16:39:10|6933.3|6923.3|6933.8|6923.8|6933.8|6923.8|6933.3|6923.3|7
1605026360000|2020-11-10 16:39:20|6933.5|6923.5|6935.4|6925.4|6935.4|6925.4|6933.5|6923.5|8
1605026370000|2020-11-10 16:39:30|6935.6|6925.6|6936.8|6926.8|6936.8|6926.8|6935.1|6925.1|8
1605026380000|2020-11-10 16:39:40|6936.5|6926.5|6937.6|6927.6|6937.6|6927.6|6936.3|6926.3|8
1605026390000|2020-11-10 16:39:50|6937.9|6927.9|6937.1|6927.1|6937.9|6927.9|6937.1|6927.1|10
1605026400000|2020-11-10 16:40:00|6937.3|6927.3|6937|6927|6938|6928|6937|6927|15
1605026410000|2020-11-10 16:40:10|6936.8|6926.8|6937.1|6927.1|6938.5|6928.5|6936.5|6926.5|17
1605026420000|2020-11-10 16:40:20|6937.4|6927.4|6936.4|6926.4|6937.4|6927.4|6936.4|6926.4|3
1605026430000|2020-11-10 16:40:30|6935.4|6925.4|6934.6|6924.6|6935.4|6925.4|6934.6|6924.6|7
1605026440000|2020-11-10 16:40:40|6935.1|6925.1|6935.8|6925.8|6936.1|6926.1|6935.1|6925.1|9
1605026450000|2020-11-10 16:40:50|6935.5|6925.5|6934.9|6924.9|6935.8|6925.8|6934.6|6924.6|11
1605026460000|2020-11-10 16:41:00|6935.3|6925.3|6935.6|6925.6|6936|6926|6935.1|6925.1|9
1605026470000|2020-11-10 16:41:10|6935.4|6925.4|6936.4|6926.4|6936.4|6926.4|6935.1|6925.1|7
1605026480000|2020-11-10 16:41:20|6936.1|6926.1|6935.6|6925.6|6936.1|6926.1|6935.4|6925.4|4
1605026490000|2020-11-10 16:41:30|6935.9|6925.9|6935.6|6925.6|6935.9|6925.9|6934.9|6924.9|7
1605026500000|2020-11-10 16:41:40|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.9|6925.9|2
1605026510000|2020-11-10 16:41:50|6936.1|6926.1|6937.1|6927.1|6937.1|6927.1|6935.9|6925.9|8
1605026520000|2020-11-10 16:42:00|6936.9|6926.9|6936.9|6926.9|6937.1|6927.1|6936.9|6926.9|3
1605026530000|2020-11-10 16:42:10|6936.6|6926.6|6936.4|6926.4|6936.6|6926.6|6936.4|6926.4|2
1605026540000|2020-11-10 16:42:20|6936.6|6926.6|6937.9|6927.9|6937.9|6927.9|6936.6|6926.6|8
1605026550000|2020-11-10 16:42:30|6938.1|6928.1|6939.1|6929.1|6939.1|6929.1|6938|6928|12
1605026560000|2020-11-10 16:42:40|6939.4|6929.4|6940.6|6930.6|6940.6|6930.6|6939.4|6929.4|14
1605026570000|2020-11-10 16:42:50|6940.9|6930.9|6941.3|6931.3|6941.9|6931.9|6940.6|6930.6|7
1605026580000|2020-11-10 16:43:00|6941.1|6931.1|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|3
1605026590000|2020-11-10 16:43:10|6940.4|6930.4|6939.9|6929.9|6940.4|6930.4|6939.4|6929.4|7
1605026600000|2020-11-10 16:43:20|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.4|6929.4|3
1605026610000|2020-11-10 16:43:30|6939.4|6929.4|6939.8|6929.8|6939.8|6929.8|6938|6928|13
1605026620000|2020-11-10 16:43:40|6939.6|6929.6|6938.1|6928.1|6939.6|6929.6|6938.1|6928.1|9
1605026640000|2020-11-10 16:44:00|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.1|6927.1|5
1605026650000|2020-11-10 16:44:10|6937.9|6927.9|6938.1|6928.1|6938.9|6928.9|6937.6|6927.6|8
1605026660000|2020-11-10 16:44:20|6938.4|6928.4|6938.1|6928.1|6938.4|6928.4|6937.9|6927.9|5
1605026670000|2020-11-10 16:44:30|6938.4|6928.4|6937.1|6927.1|6938.9|6928.9|6937.1|6927.1|7
1605026680000|2020-11-10 16:44:40|6937.6|6927.6|6937.1|6927.1|6937.9|6927.9|6937.1|6927.1|7
1605026690000|2020-11-10 16:44:50|6936.9|6926.9|6936.6|6926.6|6936.9|6926.9|6936.4|6926.4|5
1605026700000|2020-11-10 16:45:00|6936.9|6926.9|6936.6|6926.6|6936.9|6926.9|6934.9|6924.9|16
1605026710000|2020-11-10 16:45:10|6936.9|6926.9|6936.6|6926.6|6937.9|6927.9|6936.4|6926.4|10
1605026720000|2020-11-10 16:45:20|6936.8|6926.8|6936.8|6926.8|6937|6927|6936.1|6926.1|12
1605026730000|2020-11-10 16:45:30|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|1
1605026740000|2020-11-10 16:45:40|6936.6|6926.6|6937.1|6927.1|6937.9|6927.9|6936.6|6926.6|9
1605026750000|2020-11-10 16:45:50|6937.4|6927.4|6937.1|6927.1|6937.6|6927.6|6937.1|6927.1|6
1605026760000|2020-11-10 16:46:00|6937.4|6927.4|6937.1|6927.1|6937.4|6927.4|6937.1|6927.1|4
1605026770000|2020-11-10 16:46:10|6937.9|6927.9|6938.9|6928.9|6939.1|6929.1|6937.9|6927.9|6
1605026780000|2020-11-10 16:46:20|6939|6929|6938.8|6928.8|6939.3|6929.3|6938.8|6928.8|6
1605026790000|2020-11-10 16:46:30|6938.5|6928.5|6938.5|6928.5|6938.8|6928.8|6938.5|6928.5|3
1605026800000|2020-11-10 16:46:40|6938.4|6928.4|6937.8|6927.8|6938.8|6928.8|6937.8|6927.8|5
1605026810000|2020-11-10 16:46:50|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6937.6|6927.6|6
1605026820000|2020-11-10 16:47:00|6937.6|6927.6|6936.4|6926.4|6937.6|6927.6|6936.4|6926.4|8
1605026830000|2020-11-10 16:47:10|6936.1|6926.1|6936.6|6926.6|6936.6|6926.6|6936.1|6926.1|3
1605026840000|2020-11-10 16:47:20|6936.9|6926.9|6937.4|6927.4|6937.4|6927.4|6936.6|6926.6|9
1605026850000|2020-11-10 16:47:30|6937.6|6927.6|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|4
1605026860000|2020-11-10 16:47:40|6937.1|6927.1|6936.6|6926.6|6937.1|6927.1|6936.6|6926.6|5
1605026870000|2020-11-10 16:47:50|6936.8|6926.8|6935.6|6925.6|6936.8|6926.8|6935.6|6925.6|7
1605026880000|2020-11-10 16:48:00|6935.8|6925.8|6935.6|6925.6|6935.9|6925.9|6934.9|6924.9|13
1605026890000|2020-11-10 16:48:10|6935.4|6925.4|6935.6|6925.6|6936.3|6926.3|6935.3|6925.3|11
1605026900000|2020-11-10 16:48:20|6935|6925|6935.9|6925.9|6936.1|6926.1|6934.5|6924.5|8
1605026910000|2020-11-10 16:48:30|6936.1|6926.1|6935.9|6925.9|6936.4|6926.4|6935.9|6925.9|8
1605026920000|2020-11-10 16:48:40|6935.6|6925.6|6936.4|6926.4|6936.4|6926.4|6935.6|6925.6|5
1605026930000|2020-11-10 16:48:50|6936.1|6926.1|6936|6926|6936.3|6926.3|6935.8|6925.8|13
1605026940000|2020-11-10 16:49:00|6935.8|6925.8|6936.3|6926.3|6936.4|6926.4|6935.4|6925.4|9
1605026950000|2020-11-10 16:49:10|6936.4|6926.4|6936|6926|6936.4|6926.4|6936|6926|5
1605026960000|2020-11-10 16:49:20|6936.3|6926.3|6935.6|6925.6|6936.3|6926.3|6935.4|6925.4|6
1605026970000|2020-11-10 16:49:30|6935.8|6925.8|6935.9|6925.9|6936.1|6926.1|6935.6|6925.6|5
1605026980000|2020-11-10 16:49:40|6936.1|6926.1|6935.9|6925.9|6936.1|6926.1|6935.9|6925.9|2
1605026990000|2020-11-10 16:49:50|6935.6|6925.6|6935.1|6925.1|6935.6|6925.6|6934.6|6924.6|6
1605027000000|2020-11-10 16:50:00|6934.9|6924.9|6935.3|6925.3|6935.6|6925.6|6934.9|6924.9|9
1605027010000|2020-11-10 16:50:10|6935.1|6925.1|6933.6|6923.6|6935.1|6925.1|6933.4|6923.4|11
1605027020000|2020-11-10 16:50:20|6933.9|6923.9|6934.3|6924.3|6934.3|6924.3|6933.9|6923.9|4
1605027030000|2020-11-10 16:50:30|6934.4|6924.4|6934.9|6924.9|6935.4|6925.4|6934.4|6924.4|11
1605027040000|2020-11-10 16:50:40|6934.6|6924.6|6935.1|6925.1|6935.4|6925.4|6934.4|6924.4|6
1605027050000|2020-11-10 16:50:50|6935.3|6925.3|6936.1|6926.1|6936.1|6926.1|6935.1|6925.1|9
1605027060000|2020-11-10 16:51:00|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605027070000|2020-11-10 16:51:10|6935.9|6925.9|6935.4|6925.4|6935.9|6925.9|6935.4|6925.4|4
1605027080000|2020-11-10 16:51:20|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6934.6|6924.6|7
1605027090000|2020-11-10 16:51:30|6934.9|6924.9|6934.1|6924.1|6934.9|6924.9|6933.9|6923.9|6
1605027100000|2020-11-10 16:51:40|6934.4|6924.4|6933.6|6923.6|6934.4|6924.4|6933.6|6923.6|3
1605027110000|2020-11-10 16:51:50|6932.6|6922.6|6933.6|6923.6|6933.6|6923.6|6932.6|6922.6|5
1605027120000|2020-11-10 16:52:00|6933.4|6923.4|6933.3|6923.3|6934.4|6924.4|6933.3|6923.3|13
1605027130000|2020-11-10 16:52:10|6933.1|6923.1|6932.6|6922.6|6933.1|6923.1|6932.4|6922.4|10
1605027140000|2020-11-10 16:52:20|6932.4|6922.4|6933.3|6923.3|6933.5|6923.5|6932.4|6922.4|7
1605027150000|2020-11-10 16:52:30|6933|6923|6933.6|6923.6|6933.9|6923.9|6933|6923|5
1605027160000|2020-11-10 16:52:40|6933.9|6923.9|6935.3|6925.3|6936.1|6926.1|6933.9|6923.9|8
1605027170000|2020-11-10 16:52:50|6935.4|6925.4|6935.4|6925.4|6935.9|6925.9|6935.4|6925.4|4
1605027180000|2020-11-10 16:53:00|6935.3|6925.3|6933.8|6923.8|6935.3|6925.3|6933.8|6923.8|9
1605027200000|2020-11-10 16:53:20|6933.6|6923.6|6932.9|6922.9|6933.6|6923.6|6932.8|6922.8|3
1605027210000|2020-11-10 16:53:30|6933.1|6923.1|6932.6|6922.6|6933.1|6923.1|6932.6|6922.6|3
1605027220000|2020-11-10 16:53:40|6932.4|6922.4|6932.9|6922.9|6932.9|6922.9|6932.1|6922.1|8
1605027230000|2020-11-10 16:53:50|6933.1|6923.1|6932.1|6922.1|6933.1|6923.1|6932.1|6922.1|5
1605027240000|2020-11-10 16:54:00|6931.6|6921.6|6931.4|6921.4|6931.8|6921.8|6931|6921|5
1605027250000|2020-11-10 16:54:10|6931.1|6921.1|6932.1|6922.1|6932.1|6922.1|6931.1|6921.1|3
1605027260000|2020-11-10 16:54:20|6931.9|6921.9|6933.4|6923.4|6933.4|6923.4|6931.9|6921.9|7
1605027270000|2020-11-10 16:54:30|6933.6|6923.6|6934.1|6924.1|6934.1|6924.1|6933.6|6923.6|3
1605027280000|2020-11-10 16:54:40|6934.3|6924.3|6934.6|6924.6|6934.6|6924.6|6934.1|6924.1|4
1605027290000|2020-11-10 16:54:50|6934.5|6924.5|6934.1|6924.1|6934.6|6924.6|6934.1|6924.1|3
1605027300000|2020-11-10 16:55:00|6934|6924|6933.9|6923.9|6934.4|6924.4|6933.9|6923.9|6
1605027310000|2020-11-10 16:55:10|6933.4|6923.4|6933.1|6923.1|6933.4|6923.4|6932.9|6922.9|5
1605027320000|2020-11-10 16:55:20|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.4|6923.4|3
1605027330000|2020-11-10 16:55:30|6933.9|6923.9|6936|6926|6936|6926|6933.9|6923.9|11
1605027340000|2020-11-10 16:55:40|6936.1|6926.1|6936.9|6926.9|6936.9|6926.9|6936.1|6926.1|3
1605027350000|2020-11-10 16:55:50|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|1
1605027360000|2020-11-10 16:56:00|6936.1|6926.1|6936.3|6926.3|6936.3|6926.3|6936.1|6926.1|2
1605027370000|2020-11-10 16:56:10|6935.9|6925.9|6936.6|6926.6|6936.6|6926.6|6935.9|6925.9|6
1605027380000|2020-11-10 16:56:20|6936.4|6926.4|6936.8|6926.8|6936.8|6926.8|6936.4|6926.4|3
1605027390000|2020-11-10 16:56:30|6937.1|6927.1|6936.4|6926.4|6937.1|6927.1|6936.4|6926.4|5
1605027400000|2020-11-10 16:56:40|6936.6|6926.6|6937.8|6927.8|6937.8|6927.8|6936|6926|5
1605027410000|2020-11-10 16:56:50|6938.3|6928.3|6938.4|6928.4|6938.4|6928.4|6938.3|6928.3|2
1605027420000|2020-11-10 16:57:00|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|3
1605027430000|2020-11-10 16:57:10|6938.6|6928.6|6938.6|6928.6|6939.4|6929.4|6938.6|6928.6|7
1605027440000|2020-11-10 16:57:20|6939.4|6929.4|6939.6|6929.6|6940.1|6930.1|6938.9|6928.9|6
1605027460000|2020-11-10 16:57:40|6939.4|6929.4|6938.1|6928.1|6939.4|6929.4|6938.1|6928.1|6
1605027470000|2020-11-10 16:57:50|6938.4|6928.4|6938.3|6928.3|6938.4|6928.4|6938.1|6928.1|3
1605027490000|2020-11-10 16:58:10|6938.8|6928.8|6939.6|6929.6|6939.6|6929.6|6938.8|6928.8|2
1605027500000|2020-11-10 16:58:20|6939.5|6929.5|6937.6|6927.6|6939.5|6929.5|6937.6|6927.6|8
1605027510000|2020-11-10 16:58:30|6937.9|6927.9|6936.8|6926.8|6937.9|6927.9|6936.8|6926.8|4
1605027520000|2020-11-10 16:58:40|6936.9|6926.9|6937.3|6927.3|6937.3|6927.3|6936.9|6926.9|3
1605027530000|2020-11-10 16:58:50|6937.4|6927.4|6937.5|6927.5|6937.5|6927.5|6937.4|6927.4|2
1605027540000|2020-11-10 16:59:00|6937.8|6927.8|6936.4|6926.4|6937.8|6927.8|6936.4|6926.4|7
1605027550000|2020-11-10 16:59:10|6936.6|6926.6|6937|6927|6937|6927|6936.6|6926.6|5
1605027560000|2020-11-10 16:59:20|6936.9|6926.9|6936.4|6926.4|6936.9|6926.9|6936.4|6926.4|3
1605027570000|2020-11-10 16:59:30|6936.6|6926.6|6936.5|6926.5|6937.4|6927.4|6936.5|6926.5|7
1605027580000|2020-11-10 16:59:40|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|1
1605027590000|2020-11-10 16:59:50|6936.6|6926.6|6936.4|6926.4|6936.9|6926.9|6936.4|6926.4|8
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6935.4|6925.4|6936.1|6926.1|6935.4|6925.4|5
1605027620000|2020-11-10 17:00:20|6935.1|6925.1|6934.3|6924.3|6935.1|6925.1|6934.3|6924.3|3
1605027630000|2020-11-10 17:00:30|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|1
1605027650000|2020-11-10 17:00:50|6934.3|6924.3|6933.9|6923.9|6934.3|6924.3|6933.8|6923.8|9
1605027660000|2020-11-10 17:01:00|6934|6924|6934.1|6924.1|6934.1|6924.1|6933.8|6923.8|4
1605027670000|2020-11-10 17:01:10|6934.3|6924.3|6934.4|6924.4|6934.4|6924.4|6934.3|6924.3|2
1605027680000|2020-11-10 17:01:20|6934.5|6924.5|6936.4|6926.4|6936.4|6926.4|6934.5|6924.5|3
1605027690000|2020-11-10 17:01:30|6936.5|6926.5|6937.3|6927.3|6937.3|6927.3|6936.5|6926.5|3
1605027700000|2020-11-10 17:01:40|6937.4|6927.4|6937.8|6927.8|6937.8|6927.8|6937.4|6927.4|3
1605027710000|2020-11-10 17:01:50|6938|6928|6937.6|6927.6|6938.6|6928.6|6937.6|6927.6|5
1605027720000|2020-11-10 17:02:00|6937.9|6927.9|6938.1|6928.1|6938.1|6928.1|6937.9|6927.9|2
1605027730000|2020-11-10 17:02:10|6938.3|6928.3|6938.3|6928.3|6938.3|6928.3|6938.3|6928.3|1
1605027740000|2020-11-10 17:02:20|6938.4|6928.4|6939.3|6929.3|6939.8|6929.8|6938.4|6928.4|5
1605027760000|2020-11-10 17:02:40|6940.4|6930.4|6939.5|6929.5|6941.3|6931.3|6939.5|6929.5|9
1605027770000|2020-11-10 17:02:50|6939.8|6929.8|6940.4|6930.4|6940.4|6930.4|6939.8|6929.8|2
1605027780000|2020-11-10 17:03:00|6940.1|6930.1|6941.4|6931.4|6941.4|6931.4|6940.1|6930.1|5
1605027800000|2020-11-10 17:03:20|6941.6|6931.6|6941.4|6931.4|6941.6|6931.6|6941.4|6931.4|2
1605027810000|2020-11-10 17:03:30|6941.6|6931.6|6941.6|6931.6|6941.9|6931.9|6941.6|6931.6|3
1605027820000|2020-11-10 17:03:40|6941.9|6931.9|6941.5|6931.5|6941.9|6931.9|6941.5|6931.5|2
1605027830000|2020-11-10 17:03:50|6942.4|6932.4|6942.9|6932.9|6943.1|6933.1|6942.4|6932.4|6
1605027840000|2020-11-10 17:04:00|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6942.4|6932.4|4
1605027850000|2020-11-10 17:04:10|6942.6|6932.6|6943.3|6933.3|6943.3|6933.3|6942.6|6932.6|4
1605027860000|2020-11-10 17:04:20|6943.5|6933.5|6943.1|6933.1|6943.5|6933.5|6943.1|6933.1|5
1605027870000|2020-11-10 17:04:30|6943.3|6933.3|6943.4|6933.4|6943.4|6933.4|6943.3|6933.3|2
1605027880000|2020-11-10 17:04:40|6943.6|6933.6|6943.4|6933.4|6943.6|6933.6|6943.4|6933.4|2
1605027890000|2020-11-10 17:04:50|6943.1|6933.1|6943.4|6933.4|6943.4|6933.4|6943.1|6933.1|2
1605027900000|2020-11-10 17:05:00|6943.5|6933.5|6943.9|6933.9|6944.1|6934.1|6943.5|6933.5|5
1605027920000|2020-11-10 17:05:20|6943.8|6933.8|6943.4|6933.4|6943.9|6933.9|6943.4|6933.4|4
1605027930000|2020-11-10 17:05:30|6943.3|6933.3|6941.9|6931.9|6943.3|6933.3|6941.8|6931.8|4
1605027940000|2020-11-10 17:05:40|6941.6|6931.6|6940.6|6930.6|6941.6|6931.6|6940.6|6930.6|7
1605027950000|2020-11-10 17:05:50|6940.4|6930.4|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|3
1605027960000|2020-11-10 17:06:00|6940.3|6930.3|6941.8|6931.8|6941.8|6931.8|6940.3|6930.3|8
1605027970000|2020-11-10 17:06:10|6941.6|6931.6|6941.4|6931.4|6941.6|6931.6|6941.4|6931.4|4
1605027980000|2020-11-10 17:06:20|6941.3|6931.3|6941.6|6931.6|6941.6|6931.6|6941.3|6931.3|2
1605027990000|2020-11-10 17:06:30|6941.9|6931.9|6942|6932|6942.1|6932.1|6941.9|6931.9|3
1605028000000|2020-11-10 17:06:40|6941.5|6931.5|6940.6|6930.6|6941.5|6931.5|6940|6930|4
1605028010000|2020-11-10 17:06:50|6941.1|6931.1|6941.8|6931.8|6941.8|6931.8|6940.9|6930.9|4
1605028020000|2020-11-10 17:07:00|6941.9|6931.9|6940.6|6930.6|6941.9|6931.9|6940.6|6930.6|5
1605028030000|2020-11-10 17:07:10|6940.3|6930.3|6941.6|6931.6|6941.6|6931.6|6940.3|6930.3|5
1605028050000|2020-11-10 17:07:30|6942|6932|6942.1|6932.1|6942.1|6932.1|6942|6932|2
1605028060000|2020-11-10 17:07:40|6942|6932|6940.6|6930.6|6942|6932|6940.5|6930.5|4
1605028070000|2020-11-10 17:07:50|6940.4|6930.4|6941.1|6931.1|6941.6|6931.6|6940.4|6930.4|3
1605028080000|2020-11-10 17:08:00|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605028090000|2020-11-10 17:08:10|6941.1|6931.1|6942|6932|6942|6932|6940.9|6930.9|5
1605028100000|2020-11-10 17:08:20|6942.1|6932.1|6943|6933|6943|6933|6942.1|6932.1|5
1605028110000|2020-11-10 17:08:30|6943.1|6933.1|6942.9|6932.9|6943.1|6933.1|6942.9|6932.9|2
1605028130000|2020-11-10 17:08:50|6943.1|6933.1|6943.6|6933.6|6943.6|6933.6|6943.1|6933.1|2
1605028140000|2020-11-10 17:09:00|6943.9|6933.9|6944|6934|6944.4|6934.4|6943.9|6933.9|5
1605028150000|2020-11-10 17:09:10|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.1|6933.1|4
1605028160000|2020-11-10 17:09:20|6943.8|6933.8|6944.3|6934.3|6944.3|6934.3|6943.8|6933.8|3
1605028170000|2020-11-10 17:09:30|6944|6934|6943.9|6933.9|6944|6934|6943.9|6933.9|2
1605028180000|2020-11-10 17:09:40|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|1
1605028190000|2020-11-10 17:09:50|6943.9|6933.9|6943.5|6933.5|6943.9|6933.9|6943.5|6933.5|2
1605028200000|2020-11-10 17:10:00|6943.9|6933.9|6944.4|6934.4|6944.4|6934.4|6943.9|6933.9|2
1605028210000|2020-11-10 17:10:10|6944.3|6934.3|6944.3|6934.3|6944.3|6934.3|6943.6|6933.6|5
1605028220000|2020-11-10 17:10:20|6944.4|6934.4|6945.9|6935.9|6945.9|6935.9|6944.4|6934.4|5
1605028230000|2020-11-10 17:10:30|6946|6936|6947.9|6937.9|6948.1|6938.1|6946|6936|7
1605028240000|2020-11-10 17:10:40|6948.1|6938.1|6948.3|6938.3|6948.5|6938.5|6948.1|6938.1|3
1605028250000|2020-11-10 17:10:50|6948|6938|6947.1|6937.1|6948|6938|6946.9|6936.9|4
1605028260000|2020-11-10 17:11:00|6947.5|6937.5|6948.1|6938.1|6948.4|6938.4|6947|6937|6
1605028270000|2020-11-10 17:11:10|6948|6938|6947.9|6937.9|6948|6938|6947.9|6937.9|2
1605028280000|2020-11-10 17:11:20|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|1
1605028290000|2020-11-10 17:11:30|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.6|6937.6|2
1605028300000|2020-11-10 17:11:40|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.6|6937.6|2
1605028310000|2020-11-10 17:11:50|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6946.9|6936.9|3
1605028330000|2020-11-10 17:12:10|6946.9|6936.9|6946.1|6936.1|6946.9|6936.9|6946.1|6936.1|2
1605028340000|2020-11-10 17:12:20|6946.4|6936.4|6946.8|6936.8|6946.8|6936.8|6946.4|6936.4|2
1605028350000|2020-11-10 17:12:30|6947|6937|6947.8|6937.8|6947.8|6937.8|6947|6937|5
1605028360000|2020-11-10 17:12:40|6947.5|6937.5|6946.1|6936.1|6947.5|6937.5|6946.1|6936.1|5
1605028370000|2020-11-10 17:12:50|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.6|6934.6|4
1605028380000|2020-11-10 17:13:00|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.8|6934.8|3
1605028400000|2020-11-10 17:13:20|6945.1|6935.1|6945.5|6935.5|6945.9|6935.9|6945.1|6935.1|4
1605028410000|2020-11-10 17:13:30|6945.8|6935.8|6945.6|6935.6|6945.8|6935.8|6945.6|6935.6|2
1605028420000|2020-11-10 17:13:40|6945.4|6935.4|6945.5|6935.5|6945.5|6935.5|6944.9|6934.9|4
1605028430000|2020-11-10 17:13:50|6945.3|6935.3|6942.5|6932.5|6945.3|6935.3|6942.1|6932.1|13
1605028440000|2020-11-10 17:14:00|6942.8|6932.8|6943.9|6933.9|6943.9|6933.9|6942.8|6932.8|3
1605028450000|2020-11-10 17:14:10|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605028470000|2020-11-10 17:14:30|6943.8|6933.8|6942.9|6932.9|6943.8|6933.8|6942.9|6932.9|2
1605028490000|2020-11-10 17:14:50|6942.6|6932.6|6941.9|6931.9|6942.6|6932.6|6941.9|6931.9|2
1605028500000|2020-11-10 17:15:00|6942.1|6932.1|6942|6932|6942.6|6932.6|6941.9|6931.9|9
1605028520000|2020-11-10 17:15:20|6941.8|6931.8|6942|6932|6942.3|6932.3|6941|6931|14
1605028540000|2020-11-10 17:15:40|6942.4|6932.4|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|5
1605028550000|2020-11-10 17:15:50|6942.4|6932.4|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|4
1605028560000|2020-11-10 17:16:00|6942.4|6932.4|6941.4|6931.4|6942.4|6932.4|6941|6931|11
1605028570000|2020-11-10 17:16:10|6941.1|6931.1|6941|6931|6941.5|6931.5|6941|6931|8
1605028580000|2020-11-10 17:16:20|6941.1|6931.1|6940.5|6930.5|6941.1|6931.1|6940|6930|7
1605028590000|2020-11-10 17:16:30|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605028600000|2020-11-10 17:16:40|6940.5|6930.5|6940.5|6930.5|6940.5|6930.5|6940.5|6930.5|1
1605028610000|2020-11-10 17:16:50|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|1
1605028630000|2020-11-10 17:17:10|6939.5|6929.5|6939.6|6929.6|6939.6|6929.6|6939|6929|6
1605028640000|2020-11-10 17:17:20|6939.4|6929.4|6939.4|6929.4|6939.6|6929.6|6939.4|6929.4|3
1605028650000|2020-11-10 17:17:30|6939.1|6929.1|6939.4|6929.4|6939.6|6929.6|6939.1|6929.1|5
1605028660000|2020-11-10 17:17:40|6939.1|6929.1|6939.6|6929.6|6939.6|6929.6|6939.1|6929.1|4
1605028670000|2020-11-10 17:17:50|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|3
1605028680000|2020-11-10 17:18:00|6939.4|6929.4|6939.6|6929.6|6939.6|6929.6|6939.4|6929.4|4
1605028690000|2020-11-10 17:18:10|6939.9|6929.9|6940.5|6930.5|6940.5|6930.5|6939.9|6929.9|2
1605028700000|2020-11-10 17:18:20|6940.4|6930.4|6939.5|6929.5|6940.4|6930.4|6939.5|6929.5|2
1605028710000|2020-11-10 17:18:30|6939.4|6929.4|6940.5|6930.5|6940.5|6930.5|6939.4|6929.4|4
1605028730000|2020-11-10 17:18:50|6940.4|6930.4|6940.5|6930.5|6940.5|6930.5|6940.4|6930.4|2
1605028740000|2020-11-10 17:19:00|6940.4|6930.4|6939.5|6929.5|6940.4|6930.4|6939.4|6929.4|4
1605028750000|2020-11-10 17:19:10|6939.4|6929.4|6939.5|6929.5|6939.5|6929.5|6939.4|6929.4|6
1605028760000|2020-11-10 17:19:20|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|1
1605028770000|2020-11-10 17:19:30|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|1
1605028780000|2020-11-10 17:19:40|6941.1|6931.1|6940.5|6930.5|6941.5|6931.5|6940.5|6930.5|7
1605028790000|2020-11-10 17:19:50|6940.3|6930.3|6939.4|6929.4|6940.3|6930.3|6939.4|6929.4|4
1605028800000|2020-11-10 17:20:00|6939.6|6929.6|6940.5|6930.5|6940.8|6930.8|6939.6|6929.6|6
1605028810000|2020-11-10 17:20:10|6940.3|6930.3|6940.3|6930.3|6940.3|6930.3|6940.3|6930.3|1
1605028820000|2020-11-10 17:20:20|6940.8|6930.8|6940.1|6930.1|6940.8|6930.8|6940.1|6930.1|3
1605028850000|2020-11-10 17:20:50|6940|6930|6939.4|6929.4|6940|6930|6939.4|6929.4|3
1605028860000|2020-11-10 17:21:00|6939.3|6929.3|6938.9|6928.9|6939.4|6929.4|6938.9|6928.9|7
1605028900000|2020-11-10 17:21:40|6939.3|6929.3|6939.8|6929.8|6939.8|6929.8|6939.3|6929.3|4
1605028910000|2020-11-10 17:21:50|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|1
1605028920000|2020-11-10 17:22:00|6939.9|6929.9|6940|6930|6940|6930|6939.9|6929.9|6
1605028930000|2020-11-10 17:22:10|6940.4|6930.4|6942.4|6932.4|6942.4|6932.4|6940.4|6930.4|8
1605028940000|2020-11-10 17:22:20|6942.6|6932.6|6942.8|6932.8|6943.6|6933.6|6942.6|6932.6|9
1605028950000|2020-11-10 17:22:30|6942.9|6932.9|6943|6933|6943|6933|6942.9|6932.9|2
1605028960000|2020-11-10 17:22:40|6942.8|6932.8|6942.9|6932.9|6943|6933|6942.8|6932.8|4
1605028970000|2020-11-10 17:22:50|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|1
1605028980000|2020-11-10 17:23:00|6941.9|6931.9|6941|6931|6941.9|6931.9|6941|6931|6
1605028990000|2020-11-10 17:23:10|6941.4|6931.4|6941.5|6931.5|6941.5|6931.5|6941|6931|4
1605029000000|2020-11-10 17:23:20|6941.4|6931.4|6941.3|6931.3|6941.4|6931.4|6941|6931|4
1605029010000|2020-11-10 17:23:30|6941|6931|6941.6|6931.6|6941.6|6931.6|6941|6931|4
1605029030000|2020-11-10 17:23:50|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605029040000|2020-11-10 17:24:00|6941.6|6931.6|6941.4|6931.4|6941.6|6931.6|6941.4|6931.4|2
1605029050000|2020-11-10 17:24:10|6941.3|6931.3|6941.3|6931.3|6941.5|6931.5|6941|6931|6
1605029060000|2020-11-10 17:24:20|6941.1|6931.1|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|2
1605029070000|2020-11-10 17:24:30|6941.1|6931.1|6940.9|6930.9|6941.9|6931.9|6940.9|6930.9|4
1605029080000|2020-11-10 17:24:40|6941.1|6931.1|6941.9|6931.9|6941.9|6931.9|6941.1|6931.1|4
1605029090000|2020-11-10 17:24:50|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6941.9|6931.9|3
1605029100000|2020-11-10 17:25:00|6942.4|6932.4|6941.5|6931.5|6943.1|6933.1|6941.5|6931.5|11
1605029110000|2020-11-10 17:25:10|6941.4|6931.4|6941.1|6931.1|6941.5|6931.5|6941.1|6931.1|3
1605029120000|2020-11-10 17:25:20|6941|6931|6940.6|6930.6|6941|6931|6940.1|6930.1|4
1605029130000|2020-11-10 17:25:30|6940.9|6930.9|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|5
1605029140000|2020-11-10 17:25:40|6940.6|6930.6|6941.9|6931.9|6941.9|6931.9|6940.4|6930.4|6
1605029150000|2020-11-10 17:25:50|6942.1|6932.1|6943|6933|6943|6933|6941.9|6931.9|7
1605029160000|2020-11-10 17:26:00|6943.3|6933.3|6943.9|6933.9|6944.4|6934.4|6943.3|6933.3|6
1605029170000|2020-11-10 17:26:10|6944|6934|6945.6|6935.6|6945.6|6935.6|6943.8|6933.8|11
1605029180000|2020-11-10 17:26:20|6945.4|6935.4|6944.4|6934.4|6945.4|6935.4|6944.4|6934.4|7
1605029200000|2020-11-10 17:26:40|6944|6934|6943.4|6933.4|6944|6934|6943.4|6933.4|3
1605029210000|2020-11-10 17:26:50|6943.1|6933.1|6943.1|6933.1|6943.4|6933.4|6943.1|6933.1|3
1605029220000|2020-11-10 17:27:00|6943|6933|6942.5|6932.5|6943|6933|6942.5|6932.5|2
1605029230000|2020-11-10 17:27:10|6942.6|6932.6|6942.8|6932.8|6943|6933|6942.6|6932.6|4
1605029240000|2020-11-10 17:27:20|6942.5|6932.5|6942.8|6932.8|6943|6933|6942.5|6932.5|5
1605029250000|2020-11-10 17:27:30|6942.5|6932.5|6942.5|6932.5|6942.8|6932.8|6942.5|6932.5|3
1605029260000|2020-11-10 17:27:40|6942.8|6932.8|6942.9|6932.9|6943|6933|6942.5|6932.5|7
1605029270000|2020-11-10 17:27:50|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|1
1605029280000|2020-11-10 17:28:00|6942.5|6932.5|6942.9|6932.9|6942.9|6932.9|6942.5|6932.5|3
1605029290000|2020-11-10 17:28:10|6942.8|6932.8|6943.4|6933.4|6943.6|6933.6|6942.8|6932.8|4
1605029300000|2020-11-10 17:28:20|6943.1|6933.1|6942.9|6932.9|6943.1|6933.1|6942.4|6932.4|5
1605029310000|2020-11-10 17:28:30|6942.8|6932.8|6941.4|6931.4|6942.8|6932.8|6941.4|6931.4|5
1605029320000|2020-11-10 17:28:40|6941.1|6931.1|6941|6931|6941.1|6931.1|6941|6931|2
1605029330000|2020-11-10 17:28:50|6941.1|6931.1|6941.3|6931.3|6942|6932|6941|6931|14
1605029340000|2020-11-10 17:29:00|6941|6931|6941.1|6931.1|6941.3|6931.3|6940.6|6930.6|6
1605029350000|2020-11-10 17:29:10|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|4
1605029360000|2020-11-10 17:29:20|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.1|6931.1|3
1605029370000|2020-11-10 17:29:30|6941.9|6931.9|6942.1|6932.1|6942.1|6932.1|6941.4|6931.4|4
1605029390000|2020-11-10 17:29:50|6942.4|6932.4|6943|6933|6943.1|6933.1|6942.4|6932.4|6
1605029400000|2020-11-10 17:30:00|6942.8|6932.8|6941.9|6931.9|6942.8|6932.8|6941.9|6931.9|6
1605029410000|2020-11-10 17:30:10|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|1
1605029420000|2020-11-10 17:30:20|6941.9|6931.9|6942.1|6932.1|6942.1|6932.1|6941.9|6931.9|2
1605029440000|2020-11-10 17:30:40|6941.9|6931.9|6942.9|6932.9|6943.6|6933.6|6941.9|6931.9|6
1605029460000|2020-11-10 17:31:00|6943|6933|6944.8|6934.8|6944.8|6934.8|6943|6933|4
1605029470000|2020-11-10 17:31:10|6944.5|6934.5|6944.5|6934.5|6944.5|6934.5|6943.9|6933.9|5
1605029480000|2020-11-10 17:31:20|6944.6|6934.6|6944.6|6934.6|6944.6|6934.6|6944.5|6934.5|3
1605029490000|2020-11-10 17:31:30|6944.5|6934.5|6945.5|6935.5|6945.5|6935.5|6944.5|6934.5|4
1605029500000|2020-11-10 17:31:40|6945.6|6935.6|6946.1|6936.1|6946.4|6936.4|6945.6|6935.6|5
1605029510000|2020-11-10 17:31:50|6946.3|6936.3|6946.3|6936.3|6946.3|6936.3|6946|6936|3
1605029520000|2020-11-10 17:32:00|6946.5|6936.5|6947.1|6937.1|6947.3|6937.3|6946.5|6936.5|11
1605029530000|2020-11-10 17:32:10|6946.9|6936.9|6946.5|6936.5|6947.1|6937.1|6946.5|6936.5|4
1605029540000|2020-11-10 17:32:20|6946.6|6936.6|6947.1|6937.1|6947.3|6937.3|6946.6|6936.6|8
1605029550000|2020-11-10 17:32:30|6946.9|6936.9|6947.5|6937.5|6947.5|6937.5|6946.9|6936.9|3
1605029560000|2020-11-10 17:32:40|6947.3|6937.3|6948.5|6938.5|6948.6|6938.6|6947|6937|7
1605029570000|2020-11-10 17:32:50|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6947.9|6937.9|5
1605029580000|2020-11-10 17:33:00|6948|6938|6947.6|6937.6|6948|6938|6947.6|6937.6|4
1605029590000|2020-11-10 17:33:10|6947.4|6937.4|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|9
1605029600000|2020-11-10 17:33:20|6946.5|6936.5|6946.4|6936.4|6946.5|6936.5|6946.4|6936.4|2
1605029610000|2020-11-10 17:33:30|6946.3|6936.3|6945.1|6935.1|6946.3|6936.3|6945.1|6935.1|3
1605029640000|2020-11-10 17:34:00|6945.4|6935.4|6944.1|6934.1|6946.3|6936.3|6943.5|6933.5|7
1605029650000|2020-11-10 17:34:10|6944.5|6934.5|6944|6934|6944.5|6934.5|6943.9|6933.9|6
1605029660000|2020-11-10 17:34:20|6944.1|6934.1|6947.1|6937.1|6948.1|6938.1|6943.6|6933.6|8
1605029670000|2020-11-10 17:34:30|6946.9|6936.9|6947.9|6937.9|6947.9|6937.9|6946.9|6936.9|4
1605029680000|2020-11-10 17:34:40|6948.1|6938.1|6948.3|6938.3|6948.3|6938.3|6948.1|6938.1|2
1605029690000|2020-11-10 17:34:50|6948|6938|6947.1|6937.1|6948|6938|6947.1|6937.1|4
1605029700000|2020-11-10 17:35:00|6946.9|6936.9|6947.4|6937.4|6947.6|6937.6|6946.9|6936.9|7
1605029710000|2020-11-10 17:35:10|6947.6|6937.6|6946.9|6936.9|6948.4|6938.4|6946.6|6936.6|5
1605029720000|2020-11-10 17:35:20|6946.6|6936.6|6945.8|6935.8|6946.9|6936.9|6945.6|6935.6|8
1605029730000|2020-11-10 17:35:30|6945.6|6935.6|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|3
1605029740000|2020-11-10 17:35:40|6945.4|6935.4|6945.6|6935.6|6945.6|6935.6|6945.4|6935.4|2
1605029750000|2020-11-10 17:35:50|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6945.1|6935.1|2
1605029760000|2020-11-10 17:36:00|6945.4|6935.4|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|5
1605029770000|2020-11-10 17:36:10|6944.8|6934.8|6943.9|6933.9|6944.8|6934.8|6943.9|6933.9|5
1605029790000|2020-11-10 17:36:30|6944.1|6934.1|6944.9|6934.9|6944.9|6934.9|6944.1|6934.1|5
1605029800000|2020-11-10 17:36:40|6945.1|6935.1|6945.4|6935.4|6945.6|6935.6|6945.1|6935.1|3
1605029810000|2020-11-10 17:36:50|6945.6|6935.6|6945.6|6935.6|6945.9|6935.9|6945.6|6935.6|3
1605029820000|2020-11-10 17:37:00|6945.4|6935.4|6944.9|6934.9|6945.4|6935.4|6944.9|6934.9|4
1605029830000|2020-11-10 17:37:10|6945.1|6935.1|6945.6|6935.6|6945.6|6935.6|6945.1|6935.1|2
1605029840000|2020-11-10 17:37:20|6945.8|6935.8|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|3
1605029850000|2020-11-10 17:37:30|6945.6|6935.6|6945.9|6935.9|6946.6|6936.6|6945.6|6935.6|7
1605029860000|2020-11-10 17:37:40|6946.1|6936.1|6946.1|6936.1|6946.4|6936.4|6945.5|6935.5|9
1605029870000|2020-11-10 17:37:50|6945.9|6935.9|6946.5|6936.5|6946.5|6936.5|6945.9|6935.9|3
1605029880000|2020-11-10 17:38:00|6946.9|6936.9|6948|6938|6948.8|6938.8|6946.9|6936.9|8
1605029890000|2020-11-10 17:38:10|6948.1|6938.1|6946.9|6936.9|6948.4|6938.4|6946.9|6936.9|8
1605029900000|2020-11-10 17:38:20|6946.8|6936.8|6946.9|6936.9|6946.9|6936.9|6946.3|6936.3|5
1605029910000|2020-11-10 17:38:30|6946.6|6936.6|6946.1|6936.1|6946.8|6936.8|6946.1|6936.1|9
1605029920000|2020-11-10 17:38:40|6946.3|6936.3|6947.3|6937.3|6947.9|6937.9|6946.3|6936.3|10
1605029930000|2020-11-10 17:38:50|6947.1|6937.1|6947.3|6937.3|6947.6|6937.6|6947.1|6937.1|4
1605029940000|2020-11-10 17:39:00|6947.6|6937.6|6948|6938|6948.3|6938.3|6947.3|6937.3|12
1605029950000|2020-11-10 17:39:10|6948.9|6938.9|6949|6939|6949|6939|6948.9|6938.9|2
1605029960000|2020-11-10 17:39:20|6949.3|6939.3|6950.1|6940.1|6951|6941|6949|6939|11
1605029970000|2020-11-10 17:39:30|6949.9|6939.9|6949.1|6939.1|6949.9|6939.9|6948.9|6938.9|4
1605029980000|2020-11-10 17:39:40|6949.4|6939.4|6950.4|6940.4|6950.4|6940.4|6949.4|6939.4|13
1605029990000|2020-11-10 17:39:50|6950.1|6940.1|6950.6|6940.6|6950.9|6940.9|6950.1|6940.1|5
1605030000000|2020-11-10 17:40:00|6950.9|6940.9|6950.9|6940.9|6951.3|6941.3|6950.6|6940.6|11
1605030010000|2020-11-10 17:40:10|6951.1|6941.1|6950.6|6940.6|6951.3|6941.3|6950.6|6940.6|7
1605030020000|2020-11-10 17:40:20|6950.4|6940.4|6951|6941|6951|6941|6950.1|6940.1|8
1605030030000|2020-11-10 17:40:30|6950.9|6940.9|6947.9|6937.9|6950.9|6940.9|6947.9|6937.9|9
1605030040000|2020-11-10 17:40:40|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|2
1605030050000|2020-11-10 17:40:50|6948.6|6938.6|6949.1|6939.1|6949.1|6939.1|6948.4|6938.4|10
1605030060000|2020-11-10 17:41:00|6949.4|6939.4|6949.6|6939.6|6950.1|6940.1|6949.4|6939.4|8
1605030070000|2020-11-10 17:41:10|6949.4|6939.4|6949.4|6939.4|6949.9|6939.9|6949.1|6939.1|7
1605030080000|2020-11-10 17:41:20|6949.1|6939.1|6948.4|6938.4|6949.1|6939.1|6948.4|6938.4|5
1605030090000|2020-11-10 17:41:30|6948.6|6938.6|6948.9|6938.9|6949.1|6939.1|6948.6|6938.6|4
1605030100000|2020-11-10 17:41:40|6948.6|6938.6|6948.9|6938.9|6949.1|6939.1|6948.6|6938.6|7
1605030110000|2020-11-10 17:41:50|6948.6|6938.6|6948.4|6938.4|6948.6|6938.6|6948.4|6938.4|2
1605030120000|2020-11-10 17:42:00|6948.1|6938.1|6948.4|6938.4|6948.6|6938.6|6948.1|6938.1|4
1605030130000|2020-11-10 17:42:10|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|4
1605030140000|2020-11-10 17:42:20|6947.4|6937.4|6947.1|6937.1|6947.9|6937.9|6947.1|6937.1|4
1605030150000|2020-11-10 17:42:30|6947.4|6937.4|6947.1|6937.1|6948|6938|6947|6937|10
1605030160000|2020-11-10 17:42:40|6947.4|6937.4|6948.9|6938.9|6949.1|6939.1|6947.4|6937.4|7
1605030170000|2020-11-10 17:42:50|6948.4|6938.4|6947.9|6937.9|6948.9|6938.9|6947.9|6937.9|7
1605030180000|2020-11-10 17:43:00|6948|6938|6948|6938|6948|6938|6947.8|6937.8|5
1605030190000|2020-11-10 17:43:10|6947.8|6937.8|6946.9|6936.9|6948.1|6938.1|6946.9|6936.9|4
1605030200000|2020-11-10 17:43:20|6947|6937|6947.6|6937.6|6947.6|6937.6|6947|6937|2
1605030210000|2020-11-10 17:43:30|6947.5|6937.5|6947.6|6937.6|6948.1|6938.1|6947.4|6937.4|11
1605030220000|2020-11-10 17:43:40|6947.4|6937.4|6947.9|6937.9|6948.1|6938.1|6947.4|6937.4|9
1605030230000|2020-11-10 17:43:50|6948.1|6938.1|6948.9|6938.9|6948.9|6938.9|6948.1|6938.1|6
1605030240000|2020-11-10 17:44:00|6949.1|6939.1|6949.6|6939.6|6950.1|6940.1|6949|6939|18
1605030250000|2020-11-10 17:44:10|6949.9|6939.9|6950.9|6940.9|6951|6941|6949.9|6939.9|10
1605030260000|2020-11-10 17:44:20|6950.5|6940.5|6951.8|6941.8|6951.8|6941.8|6950.5|6940.5|7
1605030270000|2020-11-10 17:44:30|6952|6942|6952.1|6942.1|6952.4|6942.4|6951.9|6941.9|8
1605030290000|2020-11-10 17:44:50|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6952.1|6942.1|3
1605030300000|2020-11-10 17:45:00|6952.3|6942.3|6952.4|6942.4|6952.6|6942.6|6952.3|6942.3|4
1605030310000|2020-11-10 17:45:10|6952.6|6942.6|6953.1|6943.1|6953.3|6943.3|6952.6|6942.6|9
1605030320000|2020-11-10 17:45:20|6953.3|6943.3|6951.9|6941.9|6953.3|6943.3|6951.9|6941.9|9
1605030330000|2020-11-10 17:45:30|6951.6|6941.6|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|4
1605030340000|2020-11-10 17:45:40|6952.4|6942.4|6952.5|6942.5|6952.5|6942.5|6952.4|6942.4|2
1605030350000|2020-11-10 17:45:50|6952.4|6942.4|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|2
1605030360000|2020-11-10 17:46:00|6952.1|6942.1|6952.1|6942.1|6952.5|6942.5|6951.9|6941.9|13
1605030370000|2020-11-10 17:46:10|6952.6|6942.6|6952.4|6942.4|6952.6|6942.6|6951.9|6941.9|8
1605030380000|2020-11-10 17:46:20|6952.8|6942.8|6953|6943|6953|6943|6952.4|6942.4|4
1605030390000|2020-11-10 17:46:30|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1605030400000|2020-11-10 17:46:40|6952.8|6942.8|6952.4|6942.4|6952.9|6942.9|6952.4|6942.4|6
1605030410000|2020-11-10 17:46:50|6951.9|6941.9|6950.9|6940.9|6952.3|6942.3|6950.9|6940.9|12
1605030420000|2020-11-10 17:47:00|6950.8|6940.8|6949.9|6939.9|6950.8|6940.8|6949.9|6939.9|4
1605030430000|2020-11-10 17:47:10|6950.1|6940.1|6950.9|6940.9|6950.9|6940.9|6950.1|6940.1|2
1605030440000|2020-11-10 17:47:20|6951.1|6941.1|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|6
1605030460000|2020-11-10 17:47:40|6951.8|6941.8|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|5
1605030470000|2020-11-10 17:47:50|6952.1|6942.1|6952.9|6942.9|6952.9|6942.9|6952.1|6942.1|2
1605030480000|2020-11-10 17:48:00|6952.8|6942.8|6951.9|6941.9|6952.8|6942.8|6951.9|6941.9|3
1605030490000|2020-11-10 17:48:10|6952.4|6942.4|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|2
1605030500000|2020-11-10 17:48:20|6952.1|6942.1|6952.8|6942.8|6952.8|6942.8|6952.1|6942.1|2
1605030510000|2020-11-10 17:48:30|6953|6943|6953.8|6943.8|6954.4|6944.4|6953|6943|6
1605030520000|2020-11-10 17:48:40|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1605030530000|2020-11-10 17:48:50|6954.1|6944.1|6954.5|6944.5|6954.5|6944.5|6954.1|6944.1|3
1605030540000|2020-11-10 17:49:00|6954.8|6944.8|6954.3|6944.3|6954.8|6944.8|6954.3|6944.3|5
1605030550000|2020-11-10 17:49:10|6954.5|6944.5|6954.6|6944.6|6954.9|6944.9|6954.5|6944.5|3
1605030560000|2020-11-10 17:49:20|6954.9|6944.9|6955.9|6945.9|6955.9|6945.9|6954.9|6944.9|3
1605030570000|2020-11-10 17:49:30|6955.6|6945.6|6955.5|6945.5|6955.6|6945.6|6955.5|6945.5|2
1605030580000|2020-11-10 17:49:40|6955.3|6945.3|6955.3|6945.3|6955.6|6945.6|6955.3|6945.3|5
1605030590000|2020-11-10 17:49:50|6954.8|6944.8|6954.8|6944.8|6955|6945|6954.5|6944.5|4
1605030600000|2020-11-10 17:50:00|6954.6|6944.6|6954.5|6944.5|6954.8|6944.8|6954.5|6944.5|3
1605030610000|2020-11-10 17:50:10|6954.3|6944.3|6954.8|6944.8|6954.8|6944.8|6954|6944|7
1605030620000|2020-11-10 17:50:20|6954.4|6944.4|6954|6944|6954.4|6944.4|6953.8|6943.8|5
1605030630000|2020-11-10 17:50:30|6953.8|6943.8|6952.9|6942.9|6954|6944|6952.9|6942.9|4
1605030650000|2020-11-10 17:50:50|6953|6943|6953.1|6943.1|6953.1|6943.1|6952.1|6942.1|7
1605030660000|2020-11-10 17:51:00|6952.9|6942.9|6951.1|6941.1|6952.9|6942.9|6951.1|6941.1|8
1605030670000|2020-11-10 17:51:10|6951.4|6941.4|6952.3|6942.3|6952.3|6942.3|6951.4|6941.4|3
1605030680000|2020-11-10 17:51:20|6952.4|6942.4|6953|6943|6953|6943|6952.1|6942.1|8
1605030690000|2020-11-10 17:51:30|6952.9|6942.9|6952|6942|6952.9|6942.9|6952|6942|4
1605030700000|2020-11-10 17:51:40|6952.1|6942.1|6953.1|6943.1|6953.1|6943.1|6952.1|6942.1|2
1605030710000|2020-11-10 17:51:50|6953.4|6943.4|6953.8|6943.8|6954|6944|6953.4|6943.4|5
1605030720000|2020-11-10 17:52:00|6954|6944|6954.1|6944.1|6954.6|6944.6|6954|6944|5
1605030730000|2020-11-10 17:52:10|6954|6944|6954|6944|6954|6944|6954|6944|1
1605030740000|2020-11-10 17:52:20|6953.9|6943.9|6954|6944|6954|6944|6953.6|6943.6|3
1605030750000|2020-11-10 17:52:30|6954.1|6944.1|6955|6945|6955|6945|6954.1|6944.1|4
1605030760000|2020-11-10 17:52:40|6955.3|6945.3|6955.4|6945.4|6955.6|6945.6|6954.9|6944.9|8
1605030770000|2020-11-10 17:52:50|6955.6|6945.6|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|3
1605030780000|2020-11-10 17:53:00|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6954.9|6944.9|4
1605030790000|2020-11-10 17:53:10|6956|6946|6955.6|6945.6|6956.1|6946.1|6955.6|6945.6|5
1605030810000|2020-11-10 17:53:30|6955.9|6945.9|6955.6|6945.6|6956.1|6946.1|6955.6|6945.6|4
1605030820000|2020-11-10 17:53:40|6955.4|6945.4|6954.9|6944.9|6955.4|6945.4|6954.9|6944.9|2
1605030830000|2020-11-10 17:53:50|6954.8|6944.8|6954.1|6944.1|6954.8|6944.8|6954.1|6944.1|2
1605030840000|2020-11-10 17:54:00|6954.4|6944.4|6955|6945|6955|6945|6954.4|6944.4|11
1605030870000|2020-11-10 17:54:30|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.4|6944.4|5
1605030880000|2020-11-10 17:54:40|6954.8|6944.8|6954.1|6944.1|6954.8|6944.8|6954.1|6944.1|5
1605030890000|2020-11-10 17:54:50|6954|6944|6952.4|6942.4|6954|6944|6952.4|6942.4|5
1605030900000|2020-11-10 17:55:00|6952.6|6942.6|6951.1|6941.1|6952.9|6942.9|6951.1|6941.1|8
1605030910000|2020-11-10 17:55:10|6951.4|6941.4|6952.4|6942.4|6952.4|6942.4|6951.4|6941.4|3
1605030920000|2020-11-10 17:55:20|6952.6|6942.6|6954.4|6944.4|6954.4|6944.4|6952.6|6942.6|6
1605030930000|2020-11-10 17:55:30|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|1
1605030940000|2020-11-10 17:55:40|6954.4|6944.4|6955.4|6945.4|6955.4|6945.4|6954.4|6944.4|4
1605030950000|2020-11-10 17:55:50|6955.1|6945.1|6955.4|6945.4|6955.4|6945.4|6955.1|6945.1|2
1605030960000|2020-11-10 17:56:00|6954.8|6944.8|6954.1|6944.1|6955.1|6945.1|6954.1|6944.1|9
1605030970000|2020-11-10 17:56:10|6953.9|6943.9|6953.6|6943.6|6953.9|6943.9|6953.6|6943.6|2
1605030980000|2020-11-10 17:56:20|6953.9|6943.9|6954.4|6944.4|6954.6|6944.6|6953.9|6943.9|5
1605030990000|2020-11-10 17:56:30|6954.6|6944.6|6955|6945|6955|6945|6954.4|6944.4|7
1605031000000|2020-11-10 17:56:40|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605031020000|2020-11-10 17:57:00|6954.5|6944.5|6954.4|6944.4|6954.5|6944.5|6954.1|6944.1|3
1605031030000|2020-11-10 17:57:10|6954.1|6944.1|6954.6|6944.6|6955|6945|6954.1|6944.1|8
1605031040000|2020-11-10 17:57:20|6954.9|6944.9|6955.4|6945.4|6955.4|6945.4|6954.9|6944.9|8
1605031050000|2020-11-10 17:57:30|6955.6|6945.6|6956.1|6946.1|6956.1|6946.1|6955.6|6945.6|5
1605031060000|2020-11-10 17:57:40|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605031070000|2020-11-10 17:57:50|6956.1|6946.1|6956.4|6946.4|6956.4|6946.4|6956.1|6946.1|4
1605031090000|2020-11-10 17:58:10|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6955.5|6945.5|5
1605031100000|2020-11-10 17:58:20|6955.9|6945.9|6956.6|6946.6|6956.6|6946.6|6955.4|6945.4|9
1605031110000|2020-11-10 17:58:30|6956.9|6946.9|6957.9|6947.9|6957.9|6947.9|6956.9|6946.9|2
1605031120000|2020-11-10 17:58:40|6957.4|6947.4|6957.3|6947.3|6957.9|6947.9|6956.9|6946.9|9
1605031130000|2020-11-10 17:58:50|6957|6947|6956.5|6946.5|6957|6947|6956.5|6946.5|4
1605031140000|2020-11-10 17:59:00|6956.4|6946.4|6957.4|6947.4|6957.8|6947.8|6955.9|6945.9|11
1605031150000|2020-11-10 17:59:10|6957.1|6947.1|6958.6|6948.6|6958.9|6948.9|6956.9|6946.9|11
1605031160000|2020-11-10 17:59:20|6958.8|6948.8|6957.9|6947.9|6958.8|6948.8|6957.9|6947.9|5
1605056520000|2020-11-11 01:02:00|6941.1|6931.1|6942.8|6932.8|6943.5|6933.5|6941.1|6931.1|10
1605056530000|2020-11-11 01:02:10|6942.9|6932.9|6943.9|6933.9|6944.1|6934.1|6942.9|6932.9|12
1605056540000|2020-11-11 01:02:20|6943.8|6933.8|6943.4|6933.4|6943.9|6933.9|6943.4|6933.4|10
1605056550000|2020-11-11 01:02:30|6942.4|6932.4|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|4
1605056560000|2020-11-11 01:02:40|6941.6|6931.6|6940.9|6930.9|6941.6|6931.6|6940.8|6930.8|10
1605056570000|2020-11-11 01:02:50|6941.4|6931.4|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|2
1605056580000|2020-11-11 01:03:00|6940.8|6930.8|6940.6|6930.6|6940.8|6930.8|6940.1|6930.1|4
1605056590000|2020-11-11 01:03:10|6940.5|6930.5|6940.1|6930.1|6940.5|6930.5|6940.1|6930.1|2
1605056600000|2020-11-11 01:03:20|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.3|6929.3|5
1605056610000|2020-11-11 01:03:30|6939.4|6929.4|6936.5|6926.5|6939.4|6929.4|6936.5|6926.5|3
1605056620000|2020-11-11 01:03:40|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.5|6926.5|7
1605056630000|2020-11-11 01:03:50|6937.1|6927.1|6939.1|6929.1|6939.1|6929.1|6937.1|6927.1|6
1605056640000|2020-11-11 01:04:00|6939.4|6929.4|6939.4|6929.4|6940.6|6930.6|6939.4|6929.4|6
1605056650000|2020-11-11 01:04:10|6939.1|6929.1|6939.4|6929.4|6939.4|6929.4|6939.1|6929.1|2
1605056660000|2020-11-11 01:04:20|6939.5|6929.5|6939.6|6929.6|6940.6|6930.6|6939.5|6929.5|4
1605056670000|2020-11-11 01:04:30|6939.5|6929.5|6940.4|6930.4|6940.4|6930.4|6939.5|6929.5|5
1605056680000|2020-11-11 01:04:40|6940.1|6930.1|6939.6|6929.6|6940.1|6930.1|6939.4|6929.4|4
1605056690000|2020-11-11 01:04:50|6939.5|6929.5|6939.5|6929.5|6939.6|6929.6|6939.5|6929.5|3
1605056700000|2020-11-11 01:05:00|6939.3|6929.3|6938.6|6928.6|6939.3|6929.3|6938.6|6928.6|4
1605056710000|2020-11-11 01:05:10|6938.5|6928.5|6937.1|6927.1|6938.6|6928.6|6937.1|6927.1|10
1605056720000|2020-11-11 01:05:20|6937.4|6927.4|6939.6|6929.6|6939.6|6929.6|6937.4|6927.4|7
1605056730000|2020-11-11 01:05:30|6939.1|6929.1|6939.6|6929.6|6940.3|6930.3|6939|6929|8
1605056740000|2020-11-11 01:05:40|6939.5|6929.5|6938.9|6928.9|6939.5|6929.5|6938.9|6928.9|3
1605056760000|2020-11-11 01:06:00|6939.4|6929.4|6939.5|6929.5|6939.5|6929.5|6939.4|6929.4|2
1605056770000|2020-11-11 01:06:10|6939.1|6929.1|6939.1|6929.1|6939.5|6929.5|6939.1|6929.1|3
1605056780000|2020-11-11 01:06:20|6938.9|6928.9|6938.6|6928.6|6938.9|6928.9|6938.6|6928.6|2
1605056790000|2020-11-11 01:06:30|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605056800000|2020-11-11 01:06:40|6939|6929|6939.1|6929.1|6939.9|6929.9|6939|6929|6
1605056810000|2020-11-11 01:06:50|6939.4|6929.4|6939.1|6929.1|6939.6|6929.6|6939.1|6929.1|4
1605056820000|2020-11-11 01:07:00|6939.4|6929.4|6939.6|6929.6|6939.6|6929.6|6939.3|6929.3|5
1605056830000|2020-11-11 01:07:10|6939.4|6929.4|6938.9|6928.9|6939.4|6929.4|6938.9|6928.9|3
1605056840000|2020-11-11 01:07:20|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|2
1605056850000|2020-11-11 01:07:30|6938.3|6928.3|6937.1|6927.1|6938.3|6928.3|6937.1|6927.1|6
1605056870000|2020-11-11 01:07:50|6936.9|6926.9|6936.4|6926.4|6936.9|6926.9|6935.4|6925.4|9
1605056880000|2020-11-11 01:08:00|6936.9|6926.9|6936.8|6926.8|6936.9|6926.9|6936.8|6926.8|2
1605056900000|2020-11-11 01:08:20|6936.5|6926.5|6936.1|6926.1|6936.5|6926.5|6936.1|6926.1|2
1605056910000|2020-11-11 01:08:30|6936.4|6926.4|6936.5|6926.5|6936.5|6926.5|6936.4|6926.4|2
1605056920000|2020-11-11 01:08:40|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|1
1605056930000|2020-11-11 01:08:50|6936.4|6926.4|6936.6|6926.6|6936.9|6926.9|6936.4|6926.4|5
1605056940000|2020-11-11 01:09:00|6936.4|6926.4|6937.9|6927.9|6937.9|6927.9|6936.4|6926.4|4
1605056950000|2020-11-11 01:09:10|6937.6|6927.6|6936.1|6926.1|6937.6|6927.6|6936.1|6926.1|8
1605056960000|2020-11-11 01:09:20|6936|6926|6936|6926|6936|6926|6936|6926|1
1605056970000|2020-11-11 01:09:30|6936.3|6926.3|6939.1|6929.1|6939.1|6929.1|6936.3|6926.3|6
1605056980000|2020-11-11 01:09:40|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605056990000|2020-11-11 01:09:50|6939.8|6929.8|6941.1|6931.1|6941.1|6931.1|6939.8|6929.8|3
1605057000000|2020-11-11 01:10:00|6940.9|6930.9|6940|6930|6941.4|6931.4|6940|6930|9
1605057010000|2020-11-11 01:10:10|6940.1|6930.1|6940.6|6930.6|6940.6|6930.6|6940.1|6930.1|5
1605057060000|2020-11-11 01:11:00|6940.9|6930.9|6941.4|6931.4|6941.6|6931.6|6940.9|6930.9|5
1605057070000|2020-11-11 01:11:10|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|1
1605057080000|2020-11-11 01:11:20|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605057090000|2020-11-11 01:11:30|6941.3|6931.3|6940.8|6930.8|6941.3|6931.3|6940.8|6930.8|2
1605057100000|2020-11-11 01:11:40|6941|6931|6941.6|6931.6|6941.6|6931.6|6941|6931|3
1605057110000|2020-11-11 01:11:50|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605057120000|2020-11-11 01:12:00|6941.6|6931.6|6941|6931|6941.6|6931.6|6941|6931|4
1605057130000|2020-11-11 01:12:10|6941.3|6931.3|6940.8|6930.8|6941.3|6931.3|6940.8|6930.8|2
1605057140000|2020-11-11 01:12:20|6941|6931|6941.3|6931.3|6941.3|6931.3|6941|6931|4
1605057150000|2020-11-11 01:12:30|6941|6931|6941.3|6931.3|6941.3|6931.3|6941|6931|2
1605057160000|2020-11-11 01:12:40|6941|6931|6940.5|6930.5|6941|6931|6940.5|6930.5|5
1605057170000|2020-11-11 01:12:50|6940.9|6930.9|6940.3|6930.3|6941|6931|6940.3|6930.3|6
1605057180000|2020-11-11 01:13:00|6940|6930|6937.8|6927.8|6940|6930|6937.8|6927.8|5
1605057190000|2020-11-11 01:13:10|6937.6|6927.6|6937.9|6927.9|6937.9|6927.9|6937.6|6927.6|2
1605057200000|2020-11-11 01:13:20|6938.1|6928.1|6940|6930|6940.1|6930.1|6938.1|6928.1|6
1605057210000|2020-11-11 01:13:30|6939.9|6929.9|6941.1|6931.1|6941.1|6931.1|6939.9|6929.9|4
1605057230000|2020-11-11 01:13:50|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|2
1605057240000|2020-11-11 01:14:00|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605057250000|2020-11-11 01:14:10|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|1
1605057280000|2020-11-11 01:14:40|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605057290000|2020-11-11 01:14:50|6941.3|6931.3|6942.5|6932.5|6942.5|6932.5|6941.1|6931.1|7
1605057300000|2020-11-11 01:15:00|6942.4|6932.4|6943.1|6933.1|6943.1|6933.1|6942.1|6932.1|7
1605057310000|2020-11-11 01:15:10|6943|6933|6942.5|6932.5|6943|6933|6941.8|6931.8|6
1605057320000|2020-11-11 01:15:20|6942.3|6932.3|6941|6931|6942.3|6932.3|6941|6931|7
1605057330000|2020-11-11 01:15:30|6940.9|6930.9|6939.3|6929.3|6940.9|6930.9|6939.3|6929.3|6
1605057340000|2020-11-11 01:15:40|6939|6929|6937.8|6927.8|6939|6929|6937.8|6927.8|7
1605057350000|2020-11-11 01:15:50|6937.3|6927.3|6935.6|6925.6|6937.6|6927.6|6935.6|6925.6|10
1605057360000|2020-11-11 01:16:00|6935.5|6925.5|6935.5|6925.5|6935.5|6925.5|6935.5|6925.5|1
1605057380000|2020-11-11 01:16:20|6935.6|6925.6|6935.6|6925.6|6935.8|6925.8|6935.6|6925.6|3
1605057390000|2020-11-11 01:16:30|6935.8|6925.8|6937|6927|6937|6927|6935.8|6925.8|4
1605057400000|2020-11-11 01:16:40|6937.3|6927.3|6937.3|6927.3|6937.3|6927.3|6937.3|6927.3|1
1605057410000|2020-11-11 01:16:50|6936.9|6926.9|6936.6|6926.6|6936.9|6926.9|6936.6|6926.6|2
1605057420000|2020-11-11 01:17:00|6936.4|6926.4|6935.8|6925.8|6936.4|6926.4|6935.8|6925.8|3
1605057430000|2020-11-11 01:17:10|6935.6|6925.6|6935.8|6925.8|6935.8|6925.8|6935.6|6925.6|2
1605057450000|2020-11-11 01:17:30|6935.4|6925.4|6935|6925|6935.4|6925.4|6935|6925|2
1605057460000|2020-11-11 01:17:40|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|1
1605057480000|2020-11-11 01:18:00|6934.8|6924.8|6934.8|6924.8|6934.8|6924.8|6934.8|6924.8|1
1605057490000|2020-11-11 01:18:10|6934.4|6924.4|6934.9|6924.9|6934.9|6924.9|6934.4|6924.4|3
1605057500000|2020-11-11 01:18:20|6934.6|6924.6|6934.4|6924.4|6934.6|6924.6|6934.4|6924.4|3
1605057510000|2020-11-11 01:18:30|6934.3|6924.3|6934.3|6924.3|6934.3|6924.3|6934.3|6924.3|1
1605057520000|2020-11-11 01:18:40|6933|6923|6933.1|6923.1|6933.1|6923.1|6933|6923|2
1605057530000|2020-11-11 01:18:50|6933.4|6923.4|6933.1|6923.1|6933.4|6923.4|6933.1|6923.1|2
1605057540000|2020-11-11 01:19:00|6933.4|6923.4|6933.8|6923.8|6933.8|6923.8|6933.4|6923.4|3
1605057550000|2020-11-11 01:19:10|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|1
1605057560000|2020-11-11 01:19:20|6933.8|6923.8|6933.4|6923.4|6933.8|6923.8|6933.4|6923.4|2
1605057570000|2020-11-11 01:19:30|6932.6|6922.6|6932.5|6922.5|6932.9|6922.9|6932.1|6922.1|6
1605057580000|2020-11-11 01:19:40|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|1
1605057590000|2020-11-11 01:19:50|6932.9|6922.9|6933.1|6923.1|6933.1|6923.1|6932.9|6922.9|3
1605057610000|2020-11-11 01:20:10|6932.9|6922.9|6932.5|6922.5|6932.9|6922.9|6932.5|6922.5|2
1605057630000|2020-11-11 01:20:30|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|1
1605057640000|2020-11-11 01:20:40|6933.3|6923.3|6932.6|6922.6|6933.3|6923.3|6932.6|6922.6|4
1605057650000|2020-11-11 01:20:50|6932.4|6922.4|6932.5|6922.5|6932.5|6922.5|6932.1|6922.1|4
1605057660000|2020-11-11 01:21:00|6932.4|6922.4|6933.4|6923.4|6933.4|6923.4|6932.1|6922.1|4
1605057670000|2020-11-11 01:21:10|6933.6|6923.6|6934.1|6924.1|6934.4|6924.4|6933.6|6923.6|4
1605057680000|2020-11-11 01:21:20|6934|6924|6933.9|6923.9|6934.1|6924.1|6933.9|6923.9|3
1605057690000|2020-11-11 01:21:30|6934.1|6924.1|6934.6|6924.6|6934.6|6924.6|6934.1|6924.1|3
1605057700000|2020-11-11 01:21:40|6934.4|6924.4|6932.8|6922.8|6934.6|6924.6|6932.8|6922.8|7
1605057710000|2020-11-11 01:21:50|6932.5|6922.5|6932.1|6922.1|6932.5|6922.5|6932.1|6922.1|4
1605057720000|2020-11-11 01:22:00|6932|6922|6931.5|6921.5|6932|6922|6931.5|6921.5|3
1605057730000|2020-11-11 01:22:10|6931.4|6921.4|6931.8|6921.8|6932.1|6922.1|6931.4|6921.4|5
1605057740000|2020-11-11 01:22:20|6932|6922|6932.9|6922.9|6932.9|6922.9|6932|6922|5
1605057750000|2020-11-11 01:22:30|6933.1|6923.1|6933.5|6923.5|6933.5|6923.5|6933|6923|5
1605057760000|2020-11-11 01:22:40|6933.8|6923.8|6932.9|6922.9|6933.8|6923.8|6932.9|6922.9|6
1605057770000|2020-11-11 01:22:50|6933.1|6923.1|6933.4|6923.4|6934.1|6924.1|6933.1|6923.1|5
1605057780000|2020-11-11 01:23:00|6933.6|6923.6|6935.1|6925.1|6935.4|6925.4|6933.4|6923.4|11
1605057790000|2020-11-11 01:23:10|6934.9|6924.9|6935.1|6925.1|6935.1|6925.1|6934.9|6924.9|4
1605057800000|2020-11-11 01:23:20|6934.9|6924.9|6932.6|6922.6|6934.9|6924.9|6932.5|6922.5|6
1605057810000|2020-11-11 01:23:30|6932.9|6922.9|6933.1|6923.1|6933.1|6923.1|6932.9|6922.9|2
1605057820000|2020-11-11 01:23:40|6932.9|6922.9|6932.9|6922.9|6933.1|6923.1|6932.9|6922.9|5
1605057830000|2020-11-11 01:23:50|6933.1|6923.1|6933.1|6923.1|6933.1|6923.1|6933.1|6923.1|1
1605057840000|2020-11-11 01:24:00|6932.9|6922.9|6934.3|6924.3|6934.4|6924.4|6932.9|6922.9|6
1605057850000|2020-11-11 01:24:10|6934.1|6924.1|6933.9|6923.9|6934.1|6924.1|6933.9|6923.9|2
1605057860000|2020-11-11 01:24:20|6934.1|6924.1|6934.1|6924.1|6934.1|6924.1|6934.1|6924.1|1
1605057870000|2020-11-11 01:24:30|6934.3|6924.3|6935.1|6925.1|6935.4|6925.4|6934.3|6924.3|8
1605057880000|2020-11-11 01:24:40|6935.4|6925.4|6935.9|6925.9|6936.4|6926.4|6935.4|6925.4|5
1605057890000|2020-11-11 01:24:50|6936.1|6926.1|6936.4|6926.4|6936.4|6926.4|6936.1|6926.1|2
1605057900000|2020-11-11 01:25:00|6936.3|6926.3|6936.4|6926.4|6936.4|6926.4|6936.1|6926.1|3
1605057910000|2020-11-11 01:25:10|6936.5|6926.5|6937.4|6927.4|6937.4|6927.4|6936.5|6926.5|4
1605057920000|2020-11-11 01:25:20|6937.8|6927.8|6938.4|6928.4|6939.1|6929.1|6937.8|6927.8|9
1605057930000|2020-11-11 01:25:30|6938.1|6928.1|6939|6929|6939|6929|6938.1|6928.1|7
1605057940000|2020-11-11 01:25:40|6938.9|6928.9|6937.6|6927.6|6938.9|6928.9|6937.6|6927.6|6
1605057950000|2020-11-11 01:25:50|6937.8|6927.8|6938.6|6928.6|6938.9|6928.9|6937.8|6927.8|4
1605057960000|2020-11-11 01:26:00|6938.4|6928.4|6938.9|6928.9|6938.9|6928.9|6938.3|6928.3|10
1605057970000|2020-11-11 01:26:10|6939.1|6929.1|6939.6|6929.6|6939.6|6929.6|6939.1|6929.1|2
1605057980000|2020-11-11 01:26:20|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6938.9|6928.9|4
1605058000000|2020-11-11 01:26:40|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|2
1605058010000|2020-11-11 01:26:50|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|2
1605058020000|2020-11-11 01:27:00|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|4
1605058030000|2020-11-11 01:27:10|6938.9|6928.9|6938.6|6928.6|6939.1|6929.1|6938.6|6928.6|4
1605058040000|2020-11-11 01:27:20|6938.5|6928.5|6937.6|6927.6|6938.5|6928.5|6937.6|6927.6|2
1605058070000|2020-11-11 01:27:50|6937.3|6927.3|6936.5|6926.5|6937.3|6927.3|6936.5|6926.5|2
1605058100000|2020-11-11 01:28:20|6936.6|6926.6|6937.6|6927.6|6937.6|6927.6|6936.6|6926.6|6
1605058110000|2020-11-11 01:28:30|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|4
1605058120000|2020-11-11 01:28:40|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|4
1605058140000|2020-11-11 01:29:00|6937.9|6927.9|6938.5|6928.5|6938.5|6928.5|6937.9|6927.9|3
1605058150000|2020-11-11 01:29:10|6938.3|6928.3|6938|6928|6938.4|6928.4|6937.6|6927.6|7
1605058160000|2020-11-11 01:29:20|6938.4|6928.4|6939.1|6929.1|6939.1|6929.1|6938.4|6928.4|3
1605058180000|2020-11-11 01:29:40|6939.4|6929.4|6940.9|6930.9|6940.9|6930.9|6939.4|6929.4|5
1605058190000|2020-11-11 01:29:50|6940.6|6930.6|6940.5|6930.5|6940.6|6930.6|6940.5|6930.5|2
1605058200000|2020-11-11 01:30:00|6940.8|6930.8|6940.9|6930.9|6940.9|6930.9|6940.6|6930.6|4
1605058210000|2020-11-11 01:30:10|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605058220000|2020-11-11 01:30:20|6940.5|6930.5|6939.6|6929.6|6940.5|6930.5|6939|6929|7
1605058230000|2020-11-11 01:30:30|6939.4|6929.4|6939|6929|6939.4|6929.4|6939|6929|3
1605058240000|2020-11-11 01:30:40|6939.1|6929.1|6937.5|6927.5|6939.1|6929.1|6937.3|6927.3|7
1605058250000|2020-11-11 01:30:50|6937.6|6927.6|6939.5|6929.5|6940|6930|6937.6|6927.6|13
1605058260000|2020-11-11 01:31:00|6939.6|6929.6|6939.1|6929.1|6939.6|6929.6|6939.1|6929.1|5
1605058270000|2020-11-11 01:31:10|6938.9|6928.9|6939.8|6929.8|6939.8|6929.8|6937.9|6927.9|7
1605058290000|2020-11-11 01:31:30|6940|6930|6940.8|6930.8|6940.8|6930.8|6940|6930|2
1605058300000|2020-11-11 01:31:40|6940.6|6930.6|6941|6931|6941|6931|6940.6|6930.6|4
1605058310000|2020-11-11 01:31:50|6940.9|6930.9|6940.8|6930.8|6940.9|6930.9|6940.6|6930.6|3
1605058330000|2020-11-11 01:32:10|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.1|6930.1|5
1605058340000|2020-11-11 01:32:20|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.1|6930.1|4
1605058350000|2020-11-11 01:32:30|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940|6930|6
1605058360000|2020-11-11 01:32:40|6940.4|6930.4|6940|6930|6940.4|6930.4|6940|6930|3
1605058370000|2020-11-11 01:32:50|6940.1|6930.1|6940.4|6930.4|6940.6|6930.6|6940.1|6930.1|6
1605058380000|2020-11-11 01:33:00|6940.9|6930.9|6940.6|6930.6|6940.9|6930.9|6940.6|6930.6|4
1605058390000|2020-11-11 01:33:10|6940.4|6930.4|6939.8|6929.8|6940.4|6930.4|6939.8|6929.8|4
1605058400000|2020-11-11 01:33:20|6940|6930|6939.9|6929.9|6940|6930|6939.9|6929.9|2
1605058410000|2020-11-11 01:33:30|6940.1|6930.1|6940.9|6930.9|6940.9|6930.9|6940.1|6930.1|4
1605058430000|2020-11-11 01:33:50|6940.8|6930.8|6939.5|6929.5|6940.8|6930.8|6939.5|6929.5|8
1605058440000|2020-11-11 01:34:00|6939.4|6929.4|6937.8|6927.8|6939.4|6929.4|6937.8|6927.8|7
1605058450000|2020-11-11 01:34:10|6938|6928|6938.4|6928.4|6938.6|6928.6|6938|6928|5
1605058460000|2020-11-11 01:34:20|6938.6|6928.6|6938.9|6928.9|6938.9|6928.9|6938|6928|9
1605058470000|2020-11-11 01:34:30|6938.8|6928.8|6938.5|6928.5|6938.8|6928.8|6938|6928|8
1605058480000|2020-11-11 01:34:40|6938.8|6928.8|6938.8|6928.8|6939.1|6929.1|6938.8|6928.8|4
1605058490000|2020-11-11 01:34:50|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|4
1605058500000|2020-11-11 01:35:00|6938.6|6928.6|6938.5|6928.5|6938.6|6928.6|6938|6928|4
1605058510000|2020-11-11 01:35:10|6938.8|6928.8|6938.5|6928.5|6938.8|6928.8|6938.4|6928.4|4
1605058520000|2020-11-11 01:35:20|6938.8|6928.8|6939.4|6929.4|6939.4|6929.4|6938.8|6928.8|6
1605058530000|2020-11-11 01:35:30|6939.6|6929.6|6940.3|6930.3|6940.5|6930.5|6939.6|6929.6|4
1605058540000|2020-11-11 01:35:40|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|6940|6930|3
1605058550000|2020-11-11 01:35:50|6940.6|6930.6|6942.5|6932.5|6942.5|6932.5|6940.6|6930.6|8
1605058560000|2020-11-11 01:36:00|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|1
1605058570000|2020-11-11 01:36:10|6942.5|6932.5|6942.4|6932.4|6942.5|6932.5|6942.3|6932.3|4
1605058580000|2020-11-11 01:36:20|6942.5|6932.5|6942.4|6932.4|6942.8|6932.8|6942.4|6932.4|4
1605058590000|2020-11-11 01:36:30|6942.5|6932.5|6942.3|6932.3|6942.8|6932.8|6942.3|6932.3|4
1605058600000|2020-11-11 01:36:40|6942.6|6932.6|6941.9|6931.9|6942.8|6932.8|6941.9|6931.9|6
1605058610000|2020-11-11 01:36:50|6942|6932|6942.5|6932.5|6942.9|6932.9|6942|6932|7
1605058620000|2020-11-11 01:37:00|6942.3|6932.3|6941.8|6931.8|6942.3|6932.3|6941.4|6931.4|8
1605058630000|2020-11-11 01:37:10|6941.9|6931.9|6943.8|6933.8|6943.8|6933.8|6941.9|6931.9|7
1605058640000|2020-11-11 01:37:20|6943.3|6933.3|6942.9|6932.9|6943.3|6933.3|6942.6|6932.6|5
1605058650000|2020-11-11 01:37:30|6943.1|6933.1|6944.9|6934.9|6944.9|6934.9|6943.1|6933.1|4
1605058660000|2020-11-11 01:37:40|6944.6|6934.6|6944.6|6934.6|6945.3|6935.3|6944.6|6934.6|6
1605058670000|2020-11-11 01:37:50|6944.9|6934.9|6945.8|6935.8|6945.8|6935.8|6944.9|6934.9|3
1605058680000|2020-11-11 01:38:00|6945.6|6935.6|6945.6|6935.6|6945.6|6935.6|6945.6|6935.6|1
1605058690000|2020-11-11 01:38:10|6945.9|6935.9|6946.6|6936.6|6946.6|6936.6|6945.9|6935.9|2
1605058700000|2020-11-11 01:38:20|6946.9|6936.9|6946.4|6936.4|6947.9|6937.9|6946.1|6936.1|11
1605058710000|2020-11-11 01:38:30|6946.5|6936.5|6945.8|6935.8|6946.5|6936.5|6945.8|6935.8|8
1605058720000|2020-11-11 01:38:40|6946.6|6936.6|6945.8|6935.8|6946.8|6936.8|6945.8|6935.8|6
1605058730000|2020-11-11 01:38:50|6946.6|6936.6|6946.5|6936.5|6946.6|6936.6|6946.4|6936.4|3
1605058740000|2020-11-11 01:39:00|6946.4|6936.4|6946.5|6936.5|6946.5|6936.5|6946|6936|5
1605058750000|2020-11-11 01:39:10|6946.6|6936.6|6948.1|6938.1|6948.1|6938.1|6946.6|6936.6|4
1605058760000|2020-11-11 01:39:20|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.9|6937.9|3
1605058770000|2020-11-11 01:39:30|6948.1|6938.1|6947.6|6937.6|6948.1|6938.1|6947.5|6937.5|5
1605058780000|2020-11-11 01:39:40|6947.9|6937.9|6947.6|6937.6|6948.6|6938.6|6947.6|6937.6|8
1605058790000|2020-11-11 01:39:50|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|1
1605058800000|2020-11-11 01:40:00|6946.6|6936.6|6946.6|6936.6|6946.6|6936.6|6946.6|6936.6|1
1605058810000|2020-11-11 01:40:10|6946.9|6936.9|6947.5|6937.5|6947.6|6937.6|6946.9|6936.9|3
1605058820000|2020-11-11 01:40:20|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|1
1605058830000|2020-11-11 01:40:30|6946.8|6936.8|6946.5|6936.5|6946.8|6936.8|6945.8|6935.8|5
1605058840000|2020-11-11 01:40:40|6946.3|6936.3|6946.6|6936.6|6946.8|6936.8|6946.3|6936.3|7
1605058850000|2020-11-11 01:40:50|6946.9|6936.9|6946.3|6936.3|6947.4|6937.4|6946.3|6936.3|6
1605058860000|2020-11-11 01:41:00|6946.4|6936.4|6946.1|6936.1|6946.5|6936.5|6946.1|6936.1|4
1605058870000|2020-11-11 01:41:10|6945.4|6935.4|6945|6935|6946.1|6936.1|6945|6935|5
1605058880000|2020-11-11 01:41:20|6945.1|6935.1|6945.5|6935.5|6946.4|6936.4|6945.1|6935.1|8
1605058890000|2020-11-11 01:41:30|6945.6|6935.6|6946|6936|6946.4|6936.4|6945.6|6935.6|5
1605058900000|2020-11-11 01:41:40|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605058910000|2020-11-11 01:41:50|6945.5|6935.5|6945|6935|6945.5|6935.5|6945|6935|3
1605058920000|2020-11-11 01:42:00|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|1
1605058940000|2020-11-11 01:42:20|6945.3|6935.3|6944.9|6934.9|6945.3|6935.3|6944.9|6934.9|3
1605058950000|2020-11-11 01:42:30|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|1
1605058960000|2020-11-11 01:42:40|6944.9|6934.9|6946.4|6936.4|6946.4|6936.4|6944.9|6934.9|5
1605058970000|2020-11-11 01:42:50|6946.1|6936.1|6945.9|6935.9|6946.1|6936.1|6945.9|6935.9|2
1605058980000|2020-11-11 01:43:00|6946.1|6936.1|6946.8|6936.8|6946.8|6936.8|6946.1|6936.1|4
1605058990000|2020-11-11 01:43:10|6946.6|6936.6|6946.6|6936.6|6946.6|6936.6|6946.6|6936.6|1
1605059000000|2020-11-11 01:43:20|6946.5|6936.5|6947.5|6937.5|6947.5|6937.5|6945.9|6935.9|7
1605059010000|2020-11-11 01:43:30|6947.4|6937.4|6947.4|6937.4|6947.8|6937.8|6947.4|6937.4|5
1605059020000|2020-11-11 01:43:40|6947.6|6937.6|6948.1|6938.1|6948.1|6938.1|6947.3|6937.3|9
1605059030000|2020-11-11 01:43:50|6948|6938|6948|6938|6948|6938|6947.8|6937.8|3
1605059040000|2020-11-11 01:44:00|6948.1|6938.1|6947.8|6937.8|6948.1|6938.1|6947.8|6937.8|3
1605059060000|2020-11-11 01:44:20|6948.1|6938.1|6948.3|6938.3|6948.4|6938.4|6948.1|6938.1|4
1605059080000|2020-11-11 01:44:40|6948.1|6938.1|6948|6938|6948.1|6938.1|6948|6938|2
1605059090000|2020-11-11 01:44:50|6947.6|6937.6|6946|6936|6947.6|6937.6|6946|6936|6
1605059100000|2020-11-11 01:45:00|6946.3|6936.3|6946|6936|6946.3|6936.3|6946|6936|2
1605059110000|2020-11-11 01:45:10|6945.8|6935.8|6945.6|6935.6|6945.8|6935.8|6945|6935|4
1605059130000|2020-11-11 01:45:30|6945.9|6935.9|6946.9|6936.9|6946.9|6936.9|6945.9|6935.9|3
1605059140000|2020-11-11 01:45:40|6946.8|6936.8|6947.8|6937.8|6948.1|6938.1|6946.8|6936.8|5
1605059150000|2020-11-11 01:45:50|6947.9|6937.9|6948.4|6938.4|6948.6|6938.6|6947.9|6937.9|7
1605059160000|2020-11-11 01:46:00|6948.3|6938.3|6948.1|6938.1|6948.5|6938.5|6947.1|6937.1|9
1605059170000|2020-11-11 01:46:10|6947.9|6937.9|6948.3|6938.3|6948.3|6938.3|6947.9|6937.9|3
1605059180000|2020-11-11 01:46:20|6948.1|6938.1|6947.6|6937.6|6948.1|6938.1|6947.6|6937.6|3
1605059200000|2020-11-11 01:46:40|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|1
1605059210000|2020-11-11 01:46:50|6947.6|6937.6|6948.1|6938.1|6948.4|6938.4|6947.6|6937.6|4
1605059220000|2020-11-11 01:47:00|6948.4|6938.4|6948.6|6938.6|6949.1|6939.1|6948.4|6938.4|7
1605059230000|2020-11-11 01:47:10|6948.5|6938.5|6947.9|6937.9|6948.8|6938.8|6947.9|6937.9|6
1605059240000|2020-11-11 01:47:20|6948.1|6938.1|6947.8|6937.8|6948.1|6938.1|6947.8|6937.8|3
1605059250000|2020-11-11 01:47:30|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|1
1605059260000|2020-11-11 01:47:40|6947.8|6937.8|6948|6938|6948|6938|6947.8|6937.8|2
1605059270000|2020-11-11 01:47:50|6947.8|6937.8|6947.9|6937.9|6948|6938|6947.1|6937.1|8
1605059280000|2020-11-11 01:48:00|6948|6938|6947.3|6937.3|6948|6938|6947.3|6937.3|5
1605059300000|2020-11-11 01:48:20|6947|6937|6946|6936|6947|6937|6946|6936|5
1605059310000|2020-11-11 01:48:30|6946.1|6936.1|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|5
1605059320000|2020-11-11 01:48:40|6946.3|6936.3|6946.9|6936.9|6946.9|6936.9|6946.3|6936.3|2
1605059330000|2020-11-11 01:48:50|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|1
1605059340000|2020-11-11 01:49:00|6946.6|6936.6|6945.9|6935.9|6946.6|6936.6|6945.9|6935.9|4
1605059360000|2020-11-11 01:49:20|6946|6936|6946.3|6936.3|6946.3|6936.3|6946|6936|2
1605059370000|2020-11-11 01:49:30|6946.5|6936.5|6946.3|6936.3|6946.8|6936.8|6946.3|6936.3|4
1605059380000|2020-11-11 01:49:40|6946.5|6936.5|6946.5|6936.5|6946.9|6936.9|6946.5|6936.5|5
1605059390000|2020-11-11 01:49:50|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|6946.8|6936.8|1
1605059400000|2020-11-11 01:50:00|6947|6937|6949|6939|6949|6939|6947|6937|7
1605059410000|2020-11-11 01:50:10|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|2
1605059420000|2020-11-11 01:50:20|6949.5|6939.5|6949.5|6939.5|6949.5|6939.5|6949.5|6939.5|1
1605059440000|2020-11-11 01:50:40|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1605059450000|2020-11-11 01:50:50|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|1
1605059460000|2020-11-11 01:51:00|6948.6|6938.6|6948.9|6938.9|6948.9|6938.9|6948.6|6938.6|2
1605059480000|2020-11-11 01:51:20|6948.6|6938.6|6948.1|6938.1|6948.6|6938.6|6948.1|6938.1|2
1605059500000|2020-11-11 01:51:40|6947.9|6937.9|6947.4|6937.4|6947.9|6937.9|6947.4|6937.4|2
1605059530000|2020-11-11 01:52:10|6947.6|6937.6|6947.9|6937.9|6947.9|6937.9|6947.6|6937.6|2
1605059540000|2020-11-11 01:52:20|6947.6|6937.6|6946.8|6936.8|6947.6|6937.6|6946.8|6936.8|4
1605059550000|2020-11-11 01:52:30|6947.3|6937.3|6946.8|6936.8|6947.3|6937.3|6946.8|6936.8|4
1605059560000|2020-11-11 01:52:40|6946.6|6936.6|6946.1|6936.1|6946.9|6936.9|6946.1|6936.1|5
1605059570000|2020-11-11 01:52:50|6945.9|6935.9|6944.6|6934.6|6945.9|6935.9|6944.1|6934.1|11
1605059580000|2020-11-11 01:53:00|6944.8|6934.8|6945.6|6935.6|6945.6|6935.6|6944.3|6934.3|9
1605059590000|2020-11-11 01:53:10|6945.4|6935.4|6944.8|6934.8|6945.4|6935.4|6944.8|6934.8|4
1605059600000|2020-11-11 01:53:20|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605059610000|2020-11-11 01:53:30|6944.8|6934.8|6944.6|6934.6|6944.8|6934.8|6944.5|6934.5|5
1605059620000|2020-11-11 01:53:40|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605059630000|2020-11-11 01:53:50|6945|6935|6945.8|6935.8|6945.8|6935.8|6945|6935|3
1605059640000|2020-11-11 01:54:00|6946|6936|6945.4|6935.4|6946|6936|6945.1|6935.1|4
1605059650000|2020-11-11 01:54:10|6945.1|6935.1|6944.5|6934.5|6945.1|6935.1|6944.5|6934.5|4
1605059660000|2020-11-11 01:54:20|6944.8|6934.8|6944.8|6934.8|6945.1|6935.1|6944.8|6934.8|4
1605059670000|2020-11-11 01:54:30|6945|6935|6945.3|6935.3|6945.8|6935.8|6945|6935|10
1605059680000|2020-11-11 01:54:40|6944.8|6934.8|6944.6|6934.6|6944.8|6934.8|6944.6|6934.6|2
1605059690000|2020-11-11 01:54:50|6944.8|6934.8|6944.9|6934.9|6944.9|6934.9|6944.8|6934.8|4
1605059700000|2020-11-11 01:55:00|6944.8|6934.8|6945.6|6935.6|6946.1|6936.1|6944.8|6934.8|7
1605059710000|2020-11-11 01:55:10|6945.4|6935.4|6945.4|6935.4|6945.6|6935.6|6945.4|6935.4|3
1605059720000|2020-11-11 01:55:20|6945.1|6935.1|6945|6935|6945.1|6935.1|6945|6935|2
1605059730000|2020-11-11 01:55:30|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.5|6934.5|4
1605059750000|2020-11-11 01:55:50|6945|6935|6946.9|6936.9|6947.1|6937.1|6945|6935|6
1605059760000|2020-11-11 01:56:00|6947.1|6937.1|6947.6|6937.6|6947.6|6937.6|6947.1|6937.1|2
1605059780000|2020-11-11 01:56:20|6947.9|6937.9|6949.9|6939.9|6949.9|6939.9|6947.9|6937.9|6
1605059790000|2020-11-11 01:56:30|6950.1|6940.1|6950.1|6940.1|6950.4|6940.4|6950.1|6940.1|3
1605059800000|2020-11-11 01:56:40|6950.4|6940.4|6950.6|6940.6|6950.8|6940.8|6950.4|6940.4|3
1605059820000|2020-11-11 01:57:00|6950.8|6940.8|6950.5|6940.5|6951.4|6941.4|6950.1|6940.1|13
1605059830000|2020-11-11 01:57:10|6950.3|6940.3|6950.9|6940.9|6951|6941|6950.3|6940.3|5
1605059840000|2020-11-11 01:57:20|6951|6941|6950.9|6940.9|6951.4|6941.4|6950.9|6940.9|5
1605059850000|2020-11-11 01:57:30|6951.1|6941.1|6950.3|6940.3|6951.3|6941.3|6950.3|6940.3|7
1605059860000|2020-11-11 01:57:40|6950.1|6940.1|6950.6|6940.6|6950.8|6940.8|6950.1|6940.1|4
1605059880000|2020-11-11 01:58:00|6950|6940|6949|6939|6950|6940|6949|6939|4
1605059890000|2020-11-11 01:58:10|6948.8|6938.8|6949.9|6939.9|6949.9|6939.9|6948.8|6938.8|6
1605059900000|2020-11-11 01:58:20|6949.8|6939.8|6950.4|6940.4|6950.5|6940.5|6949.8|6939.8|5
1605059910000|2020-11-11 01:58:30|6950.6|6940.6|6950.9|6940.9|6951.4|6941.4|6950.6|6940.6|9
1605059920000|2020-11-11 01:58:40|6951.4|6941.4|6951|6941|6951.4|6941.4|6950.3|6940.3|12
1605059930000|2020-11-11 01:58:50|6951.3|6941.3|6951.8|6941.8|6951.9|6941.9|6951.3|6941.3|12
1605059940000|2020-11-11 01:59:00|6951.6|6941.6|6951.9|6941.9|6951.9|6941.9|6950.9|6940.9|14
1605059950000|2020-11-11 01:59:10|6952|6942|6951.8|6941.8|6952.3|6942.3|6951.8|6941.8|4
1605059960000|2020-11-11 01:59:20|6951.5|6941.5|6951.1|6941.1|6951.5|6941.5|6951.1|6941.1|3
1605059970000|2020-11-11 01:59:30|6951|6941|6951.3|6941.3|6951.5|6941.5|6950.8|6940.8|10
1605059980000|2020-11-11 01:59:40|6951.5|6941.5|6951.5|6941.5|6951.8|6941.8|6951.3|6941.3|13
1605059990000|2020-11-11 01:59:50|6951.6|6941.6|6951.4|6941.4|6952.1|6942.1|6951.4|6941.4|5
1605060000000|2020-11-11 02:00:00|6951.6|6941.6|6952.4|6942.4|6952.6|6942.6|6951.6|6941.6|5
1605060010000|2020-11-11 02:00:10|6952.3|6942.3|6951.8|6941.8|6952.3|6942.3|6951.8|6941.8|3
1605060020000|2020-11-11 02:00:20|6952.1|6942.1|6951.5|6941.5|6952.1|6942.1|6951.5|6941.5|3
1605060030000|2020-11-11 02:00:30|6951.4|6941.4|6949.5|6939.5|6951.4|6941.4|6949.5|6939.5|7
1605060040000|2020-11-11 02:00:40|6949.8|6939.8|6950.1|6940.1|6950.1|6940.1|6949.6|6939.6|5
1605060050000|2020-11-11 02:00:50|6951.3|6941.3|6951.1|6941.1|6951.8|6941.8|6951.1|6941.1|5
1605060060000|2020-11-11 02:01:00|6950.8|6940.8|6950.4|6940.4|6950.8|6940.8|6950.4|6940.4|3
1605060070000|2020-11-11 02:01:10|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|1
1605060080000|2020-11-11 02:01:20|6950.1|6940.1|6950.3|6940.3|6950.5|6940.5|6950.1|6940.1|4
1605060090000|2020-11-11 02:01:30|6949.5|6939.5|6949.9|6939.9|6950.1|6940.1|6949.5|6939.5|5
1605060100000|2020-11-11 02:01:40|6950.1|6940.1|6950.6|6940.6|6950.9|6940.9|6950.1|6940.1|3
1605060110000|2020-11-11 02:01:50|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|1
1605060130000|2020-11-11 02:02:10|6950.6|6940.6|6951.5|6941.5|6951.5|6941.5|6950.6|6940.6|2
1605060140000|2020-11-11 02:02:20|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|6951.1|6941.1|3
1605060150000|2020-11-11 02:02:30|6951.1|6941.1|6950.3|6940.3|6951.1|6941.1|6950.3|6940.3|2
1605060160000|2020-11-11 02:02:40|6950|6940|6949.3|6939.3|6950|6940|6949.3|6939.3|2
1605060170000|2020-11-11 02:02:50|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|1
1605060190000|2020-11-11 02:03:10|6949.3|6939.3|6949|6939|6949.3|6939.3|6949|6939|2
1605060200000|2020-11-11 02:03:20|6949.3|6939.3|6949|6939|6949.5|6939.5|6949|6939|5
1605060220000|2020-11-11 02:03:40|6948.6|6938.6|6948.9|6938.9|6948.9|6938.9|6948.6|6938.6|2
1605060240000|2020-11-11 02:04:00|6949|6939|6949.3|6939.3|6949.3|6939.3|6949|6939|2
1605060260000|2020-11-11 02:04:20|6948.6|6938.6|6948.4|6938.4|6948.6|6938.6|6948.4|6938.4|2
1605060270000|2020-11-11 02:04:30|6948.1|6938.1|6947.8|6937.8|6948.1|6938.1|6947.4|6937.4|5
1605060280000|2020-11-11 02:04:40|6947.9|6937.9|6948.6|6938.6|6948.6|6938.6|6947.9|6937.9|2
1605060290000|2020-11-11 02:04:50|6947.9|6937.9|6949.4|6939.4|6949.4|6939.4|6947.9|6937.9|5
1605060300000|2020-11-11 02:05:00|6949.5|6939.5|6949.4|6939.4|6949.5|6939.5|6949.4|6939.4|2
1605060310000|2020-11-11 02:05:10|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|1
1605060320000|2020-11-11 02:05:20|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|1
1605060330000|2020-11-11 02:05:30|6949.9|6939.9|6950.3|6940.3|6950.5|6940.5|6949.9|6939.9|3
1605060340000|2020-11-11 02:05:40|6950.5|6940.5|6950.6|6940.6|6950.6|6940.6|6950.4|6940.4|4
1605060350000|2020-11-11 02:05:50|6950.9|6940.9|6950.4|6940.4|6951.1|6941.1|6950.4|6940.4|5
1605060360000|2020-11-11 02:06:00|6950.6|6940.6|6952.4|6942.4|6952.4|6942.4|6950.6|6940.6|6
1605060370000|2020-11-11 02:06:10|6952.6|6942.6|6953.4|6943.4|6953.4|6943.4|6952.4|6942.4|8
1605060380000|2020-11-11 02:06:20|6953.9|6943.9|6953.4|6943.4|6953.9|6943.9|6953.4|6943.4|6
1605060390000|2020-11-11 02:06:30|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|6953.5|6943.5|1
1605060400000|2020-11-11 02:06:40|6953.4|6943.4|6951.9|6941.9|6953.4|6943.4|6951.9|6941.9|6
1605060410000|2020-11-11 02:06:50|6952.1|6942.1|6951.9|6941.9|6952.1|6942.1|6951.9|6941.9|2
1605060420000|2020-11-11 02:07:00|6951.6|6941.6|6951.3|6941.3|6951.6|6941.6|6951.3|6941.3|3
1605060430000|2020-11-11 02:07:10|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|5
1605060440000|2020-11-11 02:07:20|6952.1|6942.1|6951.8|6941.8|6952.9|6942.9|6951.8|6941.8|9
1605060450000|2020-11-11 02:07:30|6951.5|6941.5|6951.1|6941.1|6951.5|6941.5|6951.1|6941.1|6
1605060460000|2020-11-11 02:07:40|6951.5|6941.5|6951.3|6941.3|6951.5|6941.5|6951.3|6941.3|2
1605060470000|2020-11-11 02:07:50|6951.5|6941.5|6951.5|6941.5|6951.8|6941.8|6951.5|6941.5|6
1605060480000|2020-11-11 02:08:00|6951.8|6941.8|6952.9|6942.9|6952.9|6942.9|6951.8|6941.8|6
1605060490000|2020-11-11 02:08:10|6953|6943|6953.3|6943.3|6953.4|6943.4|6953|6943|3
1605060500000|2020-11-11 02:08:20|6953.6|6943.6|6953.4|6943.4|6954|6944|6953.4|6943.4|4
1605060510000|2020-11-11 02:08:30|6953.6|6943.6|6954|6944|6954|6944|6953.6|6943.6|2
1605060520000|2020-11-11 02:08:40|6953.9|6943.9|6954.3|6944.3|6954.3|6944.3|6953.6|6943.6|8
1605060530000|2020-11-11 02:08:50|6954.4|6944.4|6954.4|6944.4|6954.8|6944.8|6954.4|6944.4|4
1605060540000|2020-11-11 02:09:00|6954.6|6944.6|6953.8|6943.8|6954.6|6944.6|6953.8|6943.8|5
1605060560000|2020-11-11 02:09:20|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.3|6943.3|3
1605060570000|2020-11-11 02:09:30|6953.5|6943.5|6953.3|6943.3|6953.6|6943.6|6953.3|6943.3|6
1605060580000|2020-11-11 02:09:40|6953|6943|6952.1|6942.1|6953|6943|6952.1|6942.1|2
1605060590000|2020-11-11 02:09:50|6952|6942|6950.5|6940.5|6952|6942|6950.5|6940.5|4
1605060600000|2020-11-11 02:10:00|6950.8|6940.8|6951.3|6941.3|6951.3|6941.3|6950.8|6940.8|6
1605060610000|2020-11-11 02:10:10|6951|6941|6951.6|6941.6|6951.6|6941.6|6951|6941|4
1605060620000|2020-11-11 02:10:20|6951.9|6941.9|6952.6|6942.6|6952.6|6942.6|6951.9|6941.9|6
1605060630000|2020-11-11 02:10:30|6952.5|6942.5|6952.9|6942.9|6952.9|6942.9|6952.5|6942.5|3
1605060640000|2020-11-11 02:10:40|6952.6|6942.6|6952.9|6942.9|6952.9|6942.9|6952.6|6942.6|2
1605060650000|2020-11-11 02:10:50|6952.8|6942.8|6951.5|6941.5|6952.8|6942.8|6951.5|6941.5|2
1605060660000|2020-11-11 02:11:00|6951.8|6941.8|6950.3|6940.3|6951.8|6941.8|6950.3|6940.3|5
1605060670000|2020-11-11 02:11:10|6950.4|6940.4|6950.9|6940.9|6950.9|6940.9|6950.4|6940.4|3
1605060680000|2020-11-11 02:11:20|6950.6|6940.6|6950.1|6940.1|6950.6|6940.6|6949.9|6939.9|5
1605060690000|2020-11-11 02:11:30|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|3
1605060700000|2020-11-11 02:11:40|6949.6|6939.6|6949.4|6939.4|6949.6|6939.6|6949.3|6939.3|4
1605060710000|2020-11-11 02:11:50|6949.6|6939.6|6949.8|6939.8|6949.8|6939.8|6949.6|6939.6|2
1605060720000|2020-11-11 02:12:00|6949.6|6939.6|6949.6|6939.6|6949.8|6939.8|6949.6|6939.6|3
1605060730000|2020-11-11 02:12:10|6949.4|6939.4|6949.3|6939.3|6949.4|6939.4|6949.3|6939.3|2
1605060750000|2020-11-11 02:12:30|6949.4|6939.4|6949.1|6939.1|6949.9|6939.9|6949.1|6939.1|5
1605060760000|2020-11-11 02:12:40|6948.9|6938.9|6948.1|6938.1|6949.1|6939.1|6948.1|6938.1|5
1605060770000|2020-11-11 02:12:50|6947.9|6937.9|6948|6938|6948|6938|6947.9|6937.9|2
1605060780000|2020-11-11 02:13:00|6947.9|6937.9|6948|6938|6948|6938|6947.9|6937.9|2
1605060790000|2020-11-11 02:13:10|6947.9|6937.9|6948|6938|6948|6938|6947.9|6937.9|2
1605060800000|2020-11-11 02:13:20|6948.1|6938.1|6948.9|6938.9|6948.9|6938.9|6948.1|6938.1|5
1605060810000|2020-11-11 02:13:30|6948.6|6938.6|6948.1|6938.1|6948.6|6938.6|6948.1|6938.1|3
1605060840000|2020-11-11 02:14:00|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|1
1605060850000|2020-11-11 02:14:10|6948|6938|6947.9|6937.9|6948|6938|6947.9|6937.9|2
1605060860000|2020-11-11 02:14:20|6948|6938|6947.9|6937.9|6948|6938|6947.9|6937.9|2
1605060890000|2020-11-11 02:14:50|6948|6938|6947.6|6937.6|6948|6938|6947.6|6937.6|4
1605060900000|2020-11-11 02:15:00|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.6|6937.6|4
1605060910000|2020-11-11 02:15:10|6947.9|6937.9|6949.1|6939.1|6949.1|6939.1|6947.9|6937.9|4
1605060920000|2020-11-11 02:15:20|6949.3|6939.3|6950.4|6940.4|6950.6|6940.6|6949.3|6939.3|8
1605060930000|2020-11-11 02:15:30|6950.6|6940.6|6951.6|6941.6|6951.6|6941.6|6950.4|6940.4|16
1605060940000|2020-11-11 02:15:40|6950.9|6940.9|6950.6|6940.6|6950.9|6940.9|6950.6|6940.6|3
1605060950000|2020-11-11 02:15:50|6950.4|6940.4|6950.6|6940.6|6950.6|6940.6|6950.1|6940.1|6
1605060960000|2020-11-11 02:16:00|6950.9|6940.9|6951.6|6941.6|6951.8|6941.8|6950.9|6940.9|6
1605060970000|2020-11-11 02:16:10|6951.8|6941.8|6951.3|6941.3|6951.8|6941.8|6951.1|6941.1|5
1605060980000|2020-11-11 02:16:20|6951.6|6941.6|6951.6|6941.6|6951.8|6941.8|6951.6|6941.6|3
1605060990000|2020-11-11 02:16:30|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|1
1605061000000|2020-11-11 02:16:40|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605061010000|2020-11-11 02:16:50|6950.8|6940.8|6950.3|6940.3|6950.8|6940.8|6950.3|6940.3|2
1605061020000|2020-11-11 02:17:00|6950.1|6940.1|6950.3|6940.3|6950.3|6940.3|6950.1|6940.1|2
1605061030000|2020-11-11 02:17:10|6950.8|6940.8|6950.4|6940.4|6950.8|6940.8|6950.4|6940.4|2
1605061050000|2020-11-11 02:17:30|6950.6|6940.6|6950.4|6940.4|6950.6|6940.6|6950.4|6940.4|2
1605061060000|2020-11-11 02:17:40|6950.8|6940.8|6951.6|6941.6|6951.6|6941.6|6950.4|6940.4|9
1605061070000|2020-11-11 02:17:50|6951.9|6941.9|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|2
1605061080000|2020-11-11 02:18:00|6951.8|6941.8|6951.6|6941.6|6951.8|6941.8|6951.6|6941.6|2
1605061100000|2020-11-11 02:18:20|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|1
1605061110000|2020-11-11 02:18:30|6951|6941|6950.3|6940.3|6951|6941|6950.3|6940.3|2
1605061120000|2020-11-11 02:18:40|6949.9|6939.9|6950.4|6940.4|6950.4|6940.4|6949.6|6939.6|5
1605061140000|2020-11-11 02:19:00|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|1
1605061150000|2020-11-11 02:19:10|6951.1|6941.1|6951.4|6941.4|6951.6|6941.6|6951.1|6941.1|3
1605061160000|2020-11-11 02:19:20|6949.9|6939.9|6949.3|6939.3|6949.9|6939.9|6949.3|6939.3|2
1605061170000|2020-11-11 02:19:30|6949.5|6939.5|6950.3|6940.3|6950.9|6940.9|6949.5|6939.5|4
1605061180000|2020-11-11 02:19:40|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|1
1605061190000|2020-11-11 02:19:50|6950.4|6940.4|6950.8|6940.8|6950.8|6940.8|6950.4|6940.4|2
1605061200000|2020-11-11 02:20:00|6950.4|6940.4|6951.4|6941.4|6951.6|6941.6|6950.4|6940.4|7
1605061210000|2020-11-11 02:20:10|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|6951.5|6941.5|1
1605061220000|2020-11-11 02:20:20|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|1
1605061230000|2020-11-11 02:20:30|6951|6941|6950.8|6940.8|6951|6941|6950.4|6940.4|5
1605061240000|2020-11-11 02:20:40|6950.9|6940.9|6951.5|6941.5|6951.5|6941.5|6950.9|6940.9|4
1605061250000|2020-11-11 02:20:50|6951.4|6941.4|6951.5|6941.5|6951.5|6941.5|6951.4|6941.4|2
1605061260000|2020-11-11 02:21:00|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|6951.3|6941.3|1
1605061290000|2020-11-11 02:21:30|6951.1|6941.1|6950.4|6940.4|6951.1|6941.1|6950.4|6940.4|2
1605061310000|2020-11-11 02:21:50|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|6950.1|6940.1|3
1605061330000|2020-11-11 02:22:10|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6949.4|6939.4|8
1605061340000|2020-11-11 02:22:20|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|1
1605061370000|2020-11-11 02:22:50|6951.1|6941.1|6951.8|6941.8|6951.9|6941.9|6951.1|6941.1|8
1605061380000|2020-11-11 02:23:00|6951.9|6941.9|6952.4|6942.4|6952.4|6942.4|6951.9|6941.9|3
1605061390000|2020-11-11 02:23:10|6952.3|6942.3|6951.4|6941.4|6952.3|6942.3|6951.1|6941.1|3
1605061420000|2020-11-11 02:23:40|6951.1|6941.1|6951.4|6941.4|6951.4|6941.4|6950.8|6940.8|4
1605061440000|2020-11-11 02:24:00|6951.9|6941.9|6951.8|6941.8|6951.9|6941.9|6951.6|6941.6|3
1605061460000|2020-11-11 02:24:20|6951.6|6941.6|6951.6|6941.6|6951.8|6941.8|6951.6|6941.6|3
1605061470000|2020-11-11 02:24:30|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|1
1605061500000|2020-11-11 02:25:00|6952.1|6942.1|6952.8|6942.8|6952.8|6942.8|6952.1|6942.1|3
1605061510000|2020-11-11 02:25:10|6952.6|6942.6|6952.8|6942.8|6952.8|6942.8|6952.6|6942.6|2
1605061520000|2020-11-11 02:25:20|6952.6|6942.6|6952.4|6942.4|6952.8|6942.8|6952.4|6942.4|6
1605061530000|2020-11-11 02:25:30|6952.8|6942.8|6951.8|6941.8|6952.8|6942.8|6951.8|6941.8|3
1605061540000|2020-11-11 02:25:40|6951.5|6941.5|6951.8|6941.8|6951.8|6941.8|6951.5|6941.5|4
1605061550000|2020-11-11 02:25:50|6951.9|6941.9|6952.8|6942.8|6952.8|6942.8|6951.9|6941.9|4
1605061560000|2020-11-11 02:26:00|6952.6|6942.6|6952.6|6942.6|6952.9|6942.9|6952.6|6942.6|7
1605061570000|2020-11-11 02:26:10|6952.3|6942.3|6952.3|6942.3|6952.3|6942.3|6952.3|6942.3|1
1605061580000|2020-11-11 02:26:20|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|1
1605061600000|2020-11-11 02:26:40|6952|6942|6952.1|6942.1|6952.3|6942.3|6952|6942|4
1605061610000|2020-11-11 02:26:50|6952|6942|6951.3|6941.3|6952.3|6942.3|6951.3|6941.3|5
1605061620000|2020-11-11 02:27:00|6951.4|6941.4|6951.6|6941.6|6951.8|6941.8|6951.4|6941.4|3
1605061630000|2020-11-11 02:27:10|6951.4|6941.4|6952.3|6942.3|6952.4|6942.4|6951.4|6941.4|7
1605061640000|2020-11-11 02:27:20|6951.9|6941.9|6952|6942|6952.3|6942.3|6951.9|6941.9|3
1605061670000|2020-11-11 02:27:50|6951.8|6941.8|6951.3|6941.3|6951.8|6941.8|6951.3|6941.3|8
1605061680000|2020-11-11 02:28:00|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|1
1605061690000|2020-11-11 02:28:10|6950.6|6940.6|6948.9|6938.9|6950.6|6940.6|6948.9|6938.9|5
1605061700000|2020-11-11 02:28:20|6949.1|6939.1|6948.6|6938.6|6949.1|6939.1|6948.6|6938.6|3
1605061710000|2020-11-11 02:28:30|6948.9|6938.9|6948.1|6938.1|6948.9|6938.9|6948.1|6938.1|4
1605061720000|2020-11-11 02:28:40|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|1
1605061740000|2020-11-11 02:29:00|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|2
1605061750000|2020-11-11 02:29:10|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|1
1605061760000|2020-11-11 02:29:20|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|1
1605061780000|2020-11-11 02:29:40|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.8|6937.8|4
1605061800000|2020-11-11 02:30:00|6948.3|6938.3|6946.3|6936.3|6948.3|6938.3|6946.3|6936.3|7
1605061810000|2020-11-11 02:30:10|6946.5|6936.5|6946.9|6936.9|6946.9|6936.9|6946.5|6936.5|4
1605061820000|2020-11-11 02:30:20|6947.3|6937.3|6947.8|6937.8|6947.8|6937.8|6947.3|6937.3|2
1605061830000|2020-11-11 02:30:30|6948.1|6938.1|6948.6|6938.6|6948.6|6938.6|6948.1|6938.1|2
1605061840000|2020-11-11 02:30:40|6948.5|6938.5|6948.1|6938.1|6948.6|6938.6|6948.1|6938.1|4
1605061880000|2020-11-11 02:31:20|6948|6938|6947|6937|6948|6938|6947|6937|3
1605061900000|2020-11-11 02:31:40|6946.8|6936.8|6946.1|6936.1|6946.8|6936.8|6946.1|6936.1|3
1605061920000|2020-11-11 02:32:00|6945.8|6935.8|6945.4|6935.4|6945.8|6935.8|6945.4|6935.4|5
1605061930000|2020-11-11 02:32:10|6945.5|6935.5|6945.5|6935.5|6945.5|6935.5|6945.5|6935.5|1
1605061940000|2020-11-11 02:32:20|6945.4|6935.4|6943.8|6933.8|6945.4|6935.4|6943.8|6933.8|7
1605061950000|2020-11-11 02:32:30|6944|6934|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|4
1605061960000|2020-11-11 02:32:40|6944.1|6934.1|6944.5|6934.5|6944.6|6934.6|6944.1|6934.1|3
1605061970000|2020-11-11 02:32:50|6944.3|6934.3|6944.5|6934.5|6945.1|6935.1|6944.3|6934.3|7
1605061980000|2020-11-11 02:33:00|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|1
1605061990000|2020-11-11 02:33:10|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605062030000|2020-11-11 02:33:50|6945.1|6935.1|6944.8|6934.8|6945.1|6935.1|6944.8|6934.8|3
1605062040000|2020-11-11 02:34:00|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605062050000|2020-11-11 02:34:10|6945.1|6935.1|6944.8|6934.8|6945.1|6935.1|6944.8|6934.8|3
1605062060000|2020-11-11 02:34:20|6944.9|6934.9|6945.1|6935.1|6945.1|6935.1|6944.9|6934.9|2
1605062090000|2020-11-11 02:34:50|6945.4|6935.4|6945.6|6935.6|6945.9|6935.9|6945.4|6935.4|3
1605062100000|2020-11-11 02:35:00|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605062110000|2020-11-11 02:35:10|6946.1|6936.1|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|4
1605062120000|2020-11-11 02:35:20|6947.1|6937.1|6947.5|6937.5|6947.6|6937.6|6947.1|6937.1|4
1605062130000|2020-11-11 02:35:30|6947.3|6937.3|6946.5|6936.5|6947.3|6937.3|6946.5|6936.5|4
1605062140000|2020-11-11 02:35:40|6946.6|6936.6|6946.5|6936.5|6946.6|6936.6|6946.5|6936.5|2
1605062150000|2020-11-11 02:35:50|6947.1|6937.1|6948.6|6938.6|6948.6|6938.6|6947.1|6937.1|3
1605062170000|2020-11-11 02:36:10|6948.9|6938.9|6949.6|6939.6|6949.6|6939.6|6948.9|6938.9|3
1605062190000|2020-11-11 02:36:30|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|1
1605062220000|2020-11-11 02:37:00|6949.3|6939.3|6949|6939|6949.3|6939.3|6949|6939|2
1605062240000|2020-11-11 02:37:20|6948.9|6938.9|6948|6938|6948.9|6938.9|6948|6938|2
1605062250000|2020-11-11 02:37:30|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|2
1605062260000|2020-11-11 02:37:40|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|2
1605062270000|2020-11-11 02:37:50|6948.5|6938.5|6949.3|6939.3|6949.6|6939.6|6948.5|6938.5|4
1605062290000|2020-11-11 02:38:10|6949.4|6939.4|6949.3|6939.3|6949.9|6939.9|6949.3|6939.3|5
1605062310000|2020-11-11 02:38:30|6949.6|6939.6|6951.1|6941.1|6951.1|6941.1|6949.6|6939.6|3
1605062320000|2020-11-11 02:38:40|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|4
1605062330000|2020-11-11 02:38:50|6951.6|6941.6|6951.9|6941.9|6952.1|6942.1|6951.6|6941.6|6
1605062340000|2020-11-11 02:39:00|6951.6|6941.6|6949.9|6939.9|6951.6|6941.6|6949.9|6939.9|6
1605062350000|2020-11-11 02:39:10|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1605062360000|2020-11-11 02:39:20|6950.6|6940.6|6952.4|6942.4|6952.6|6942.6|6950.6|6940.6|5
1605062390000|2020-11-11 02:39:50|6951.9|6941.9|6952.6|6942.6|6952.6|6942.6|6951.9|6941.9|3
1605062400000|2020-11-11 02:40:00|6953.1|6943.1|6953|6943|6953.1|6943.1|6953|6943|2
1605062430000|2020-11-11 02:40:30|6953.4|6943.4|6953.6|6943.6|6953.9|6943.9|6953.4|6943.4|4
1605062450000|2020-11-11 02:40:50|6952.4|6942.4|6954.4|6944.4|6954.4|6944.4|6952.4|6942.4|5
1605062460000|2020-11-11 02:41:00|6954.6|6944.6|6958.3|6948.3|6959.1|6949.1|6954.6|6944.6|14
1605062470000|2020-11-11 02:41:10|6958|6948|6959.8|6949.8|6960.4|6950.4|6958|6948|12
1605062480000|2020-11-11 02:41:20|6959.4|6949.4|6959.9|6949.9|6960.1|6950.1|6958.6|6948.6|11
1605062490000|2020-11-11 02:41:30|6959.6|6949.6|6959.5|6949.5|6959.9|6949.9|6959.5|6949.5|8
1605062500000|2020-11-11 02:41:40|6959.4|6949.4|6959.5|6949.5|6959.5|6949.5|6959.4|6949.4|2
1605062510000|2020-11-11 02:41:50|6959.4|6949.4|6959.6|6949.6|6959.6|6949.6|6959.4|6949.4|7
1605062520000|2020-11-11 02:42:00|6959.4|6949.4|6959.1|6949.1|6959.6|6949.6|6959.1|6949.1|6
1605062530000|2020-11-11 02:42:10|6959.5|6949.5|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|9
1605062540000|2020-11-11 02:42:20|6959.4|6949.4|6959.4|6949.4|6959.4|6949.4|6959|6949|4
1605062550000|2020-11-11 02:42:30|6959.6|6949.6|6959.4|6949.4|6959.6|6949.6|6959.4|6949.4|2
1605062560000|2020-11-11 02:42:40|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|1
1605062570000|2020-11-11 02:42:50|6959.9|6949.9|6959.4|6949.4|6960.1|6950.1|6959.1|6949.1|8
1605062580000|2020-11-11 02:43:00|6959.6|6949.6|6961.3|6951.3|6962|6952|6959.6|6949.6|11
1605062590000|2020-11-11 02:43:10|6961.5|6951.5|6960.4|6950.4|6961.5|6951.5|6960.4|6950.4|6
1605062600000|2020-11-11 02:43:20|6960.3|6950.3|6960.6|6950.6|6960.6|6950.6|6960.1|6950.1|4
1605062610000|2020-11-11 02:43:30|6961|6951|6961.4|6951.4|6961.4|6951.4|6961|6951|3
1605062620000|2020-11-11 02:43:40|6961.1|6951.1|6961.4|6951.4|6961.4|6951.4|6961.1|6951.1|2
1605062630000|2020-11-11 02:43:50|6961.1|6951.1|6961.1|6951.1|6961.4|6951.4|6961.1|6951.1|5
1605062640000|2020-11-11 02:44:00|6960.9|6950.9|6960.1|6950.1|6961.1|6951.1|6960.1|6950.1|9
1605062650000|2020-11-11 02:44:10|6959.9|6949.9|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|6
1605062660000|2020-11-11 02:44:20|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605062670000|2020-11-11 02:44:30|6959.6|6949.6|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|4
1605062680000|2020-11-11 02:44:40|6960.1|6950.1|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|3
1605062700000|2020-11-11 02:45:00|6959.9|6949.9|6958.6|6948.6|6959.9|6949.9|6958.6|6948.6|7
1605062720000|2020-11-11 02:45:20|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|3
1605062730000|2020-11-11 02:45:30|6959.6|6949.6|6960.5|6950.5|6960.5|6950.5|6959.6|6949.6|5
1605062740000|2020-11-11 02:45:40|6960.4|6950.4|6960.3|6950.3|6960.4|6950.4|6960.3|6950.3|2
1605062750000|2020-11-11 02:45:50|6960|6950|6959|6949|6960|6950|6959|6949|3
1605062790000|2020-11-11 02:46:30|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|2
1605062800000|2020-11-11 02:46:40|6959.3|6949.3|6959.9|6949.9|6959.9|6949.9|6959.3|6949.3|4
1605062810000|2020-11-11 02:46:50|6960.8|6950.8|6961.9|6951.9|6962.8|6952.8|6960.8|6950.8|11
1605062820000|2020-11-11 02:47:00|6960.1|6950.1|6960.9|6950.9|6962.4|6952.4|6959.9|6949.9|15
1605062830000|2020-11-11 02:47:10|6961.1|6951.1|6960.9|6950.9|6961.6|6951.6|6960.9|6950.9|10
1605062840000|2020-11-11 02:47:20|6960.8|6950.8|6960.8|6950.8|6961.4|6951.4|6960.8|6950.8|7
1605062860000|2020-11-11 02:47:40|6961|6951|6960.9|6950.9|6961.3|6951.3|6960.9|6950.9|4
1605062870000|2020-11-11 02:47:50|6961.1|6951.1|6961.4|6951.4|6961.4|6951.4|6961.1|6951.1|2
1605062880000|2020-11-11 02:48:00|6961.6|6951.6|6961.1|6951.1|6961.6|6951.6|6961.1|6951.1|3
1605062890000|2020-11-11 02:48:10|6961.4|6951.4|6961.6|6951.6|6961.6|6951.6|6961.4|6951.4|2
1605062900000|2020-11-11 02:48:20|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.1|6951.1|3
1605062910000|2020-11-11 02:48:30|6961.1|6951.1|6960.6|6950.6|6961.1|6951.1|6960.6|6950.6|6
1605062920000|2020-11-11 02:48:40|6960.8|6950.8|6961.6|6951.6|6961.6|6951.6|6960.8|6950.8|6
1605062930000|2020-11-11 02:48:50|6961.4|6951.4|6961.1|6951.1|6961.4|6951.4|6961.1|6951.1|2
1605062940000|2020-11-11 02:49:00|6961.3|6951.3|6961.6|6951.6|6961.9|6951.9|6961.1|6951.1|8
1605062950000|2020-11-11 02:49:10|6961.9|6951.9|6961.1|6951.1|6961.9|6951.9|6961.1|6951.1|4
1605062960000|2020-11-11 02:49:20|6961.4|6951.4|6961.4|6951.4|6961.9|6951.9|6961.1|6951.1|6
1605062970000|2020-11-11 02:49:30|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605062980000|2020-11-11 02:49:40|6961.9|6951.9|6961.4|6951.4|6961.9|6951.9|6961.4|6951.4|2
1605062990000|2020-11-11 02:49:50|6961.3|6951.3|6961.3|6951.3|6961.3|6951.3|6961.3|6951.3|1
1605063000000|2020-11-11 02:50:00|6961.4|6951.4|6961.9|6951.9|6962|6952|6961.4|6951.4|6
1605063010000|2020-11-11 02:50:10|6962.4|6952.4|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|2
1605063020000|2020-11-11 02:50:20|6962.6|6952.6|6962.6|6952.6|6962.6|6952.6|6962.6|6952.6|1
1605063030000|2020-11-11 02:50:30|6962.9|6952.9|6962.4|6952.4|6962.9|6952.9|6962.1|6952.1|5
1605063040000|2020-11-11 02:50:40|6962.1|6952.1|6961.6|6951.6|6962.1|6952.1|6961.6|6951.6|4
1605063050000|2020-11-11 02:50:50|6961.9|6951.9|6962.9|6952.9|6962.9|6952.9|6961.9|6951.9|3
1605063060000|2020-11-11 02:51:00|6962.6|6952.6|6962|6952|6962.9|6952.9|6962|6952|5
1605063070000|2020-11-11 02:51:10|6961.9|6951.9|6961.5|6951.5|6961.9|6951.9|6961.5|6951.5|2
1605063100000|2020-11-11 02:51:40|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|1
1605063110000|2020-11-11 02:51:50|6961.9|6951.9|6961.9|6951.9|6962.4|6952.4|6961.9|6951.9|5
1605063120000|2020-11-11 02:52:00|6962|6952|6962.8|6952.8|6962.8|6952.8|6962|6952|6
1605063130000|2020-11-11 02:52:10|6962.5|6952.5|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|4
1605063140000|2020-11-11 02:52:20|6962.8|6952.8|6962.6|6952.6|6962.8|6952.8|6962.6|6952.6|2
1605063150000|2020-11-11 02:52:30|6962.4|6952.4|6961.6|6951.6|6962.4|6952.4|6961.6|6951.6|5
1605063160000|2020-11-11 02:52:40|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605063170000|2020-11-11 02:52:50|6961.6|6951.6|6960.6|6950.6|6961.6|6951.6|6960.6|6950.6|7
1605063180000|2020-11-11 02:53:00|6959.9|6949.9|6959.4|6949.4|6959.9|6949.9|6959.4|6949.4|3
1605063190000|2020-11-11 02:53:10|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6958.4|6948.4|6
1605063200000|2020-11-11 02:53:20|6958.8|6948.8|6958.1|6948.1|6958.8|6948.8|6958.1|6948.1|4
1605063210000|2020-11-11 02:53:30|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|3
1605063230000|2020-11-11 02:53:50|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|2
1605063240000|2020-11-11 02:54:00|6958.6|6948.6|6958.3|6948.3|6958.6|6948.6|6958.3|6948.3|5
1605063250000|2020-11-11 02:54:10|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|2
1605063270000|2020-11-11 02:54:30|6958.6|6948.6|6957.9|6947.9|6958.6|6948.6|6957.9|6947.9|4
1605063280000|2020-11-11 02:54:40|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|1
1605063290000|2020-11-11 02:54:50|6957.9|6947.9|6957.6|6947.6|6957.9|6947.9|6957.6|6947.6|4
1605063300000|2020-11-11 02:55:00|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605063310000|2020-11-11 02:55:10|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|4
1605063320000|2020-11-11 02:55:20|6957.9|6947.9|6957.6|6947.6|6957.9|6947.9|6957.4|6947.4|4
1605063330000|2020-11-11 02:55:30|6957.4|6947.4|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|3
1605063340000|2020-11-11 02:55:40|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.1|6947.1|5
1605063350000|2020-11-11 02:55:50|6957.1|6947.1|6956.4|6946.4|6957.1|6947.1|6956.4|6946.4|5
1605063360000|2020-11-11 02:56:00|6956.5|6946.5|6956.6|6946.6|6956.6|6946.6|6956.5|6946.5|2
1605063380000|2020-11-11 02:56:20|6956.9|6946.9|6958.1|6948.1|6958.1|6948.1|6956.9|6946.9|5
1605063400000|2020-11-11 02:56:40|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605063410000|2020-11-11 02:56:50|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|1
1605063420000|2020-11-11 02:57:00|6958.1|6948.1|6957.3|6947.3|6958.1|6948.1|6957.3|6947.3|4
1605063430000|2020-11-11 02:57:10|6957|6947|6957|6947|6957|6947|6957|6947|1
1605063440000|2020-11-11 02:57:20|6957.3|6947.3|6957|6947|6957.3|6947.3|6957|6947|2
1605063460000|2020-11-11 02:57:40|6956.8|6946.8|6956.5|6946.5|6956.8|6946.8|6956.5|6946.5|2
1605063470000|2020-11-11 02:57:50|6956.8|6946.8|6956.9|6946.9|6956.9|6946.9|6956.8|6946.8|2
1605063480000|2020-11-11 02:58:00|6957.1|6947.1|6957.5|6947.5|6957.5|6947.5|6957.1|6947.1|2
1605063500000|2020-11-11 02:58:20|6957.8|6947.8|6957.5|6947.5|6957.8|6947.8|6957.5|6947.5|3
1605063510000|2020-11-11 02:58:30|6957.3|6947.3|6957.1|6947.1|6957.3|6947.3|6957.1|6947.1|2
1605063530000|2020-11-11 02:58:50|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|2
1605063550000|2020-11-11 02:59:10|6957.9|6947.9|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|3
1605063560000|2020-11-11 02:59:20|6957.6|6947.6|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|3
1605063580000|2020-11-11 02:59:40|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.1|6946.1|4
1605063590000|2020-11-11 02:59:50|6956.9|6946.9|6957.6|6947.6|6957.6|6947.6|6956.9|6946.9|3
1605063600000|2020-11-11 03:00:00|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6957.9|6947.9|4
1605063610000|2020-11-11 03:00:10|6958.5|6948.5|6958.5|6948.5|6958.5|6948.5|6958.5|6948.5|1
1605063620000|2020-11-11 03:00:20|6958.4|6948.4|6958.1|6948.1|6958.4|6948.4|6958.1|6948.1|2
1605063630000|2020-11-11 03:00:30|6958.4|6948.4|6957.6|6947.6|6958.4|6948.4|6957.6|6947.6|4
1605063640000|2020-11-11 03:00:40|6957.4|6947.4|6958.4|6948.4|6958.4|6948.4|6957.4|6947.4|3
1605063650000|2020-11-11 03:00:50|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|3
1605063660000|2020-11-11 03:01:00|6958.4|6948.4|6958.1|6948.1|6958.4|6948.4|6958.1|6948.1|2
1605063670000|2020-11-11 03:01:10|6958.4|6948.4|6957.1|6947.1|6958.4|6948.4|6957.1|6947.1|5
1605063690000|2020-11-11 03:01:30|6957.6|6947.6|6957.5|6947.5|6957.6|6947.6|6957.5|6947.5|2
1605063700000|2020-11-11 03:01:40|6957|6947|6956.6|6946.6|6957|6947|6956.4|6946.4|4
1605063740000|2020-11-11 03:02:20|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.1|6946.1|3
1605063750000|2020-11-11 03:02:30|6956.1|6946.1|6957|6947|6957|6947|6956.1|6946.1|4
1605063760000|2020-11-11 03:02:40|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|1
1605063770000|2020-11-11 03:02:50|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605063780000|2020-11-11 03:03:00|6957.9|6947.9|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|3
1605063790000|2020-11-11 03:03:10|6957.8|6947.8|6957.8|6947.8|6957.8|6947.8|6957.8|6947.8|1
1605063810000|2020-11-11 03:03:30|6957.6|6947.6|6956.5|6946.5|6957.6|6947.6|6956.5|6946.5|2
1605063820000|2020-11-11 03:03:40|6956.6|6946.6|6957|6947|6957|6947|6956.6|6946.6|3
1605063830000|2020-11-11 03:03:50|6957.3|6947.3|6958.4|6948.4|6958.4|6948.4|6957.3|6947.3|2
1605063840000|2020-11-11 03:04:00|6958.5|6948.5|6959.1|6949.1|6959.3|6949.3|6958.5|6948.5|6
1605063850000|2020-11-11 03:04:10|6959.3|6949.3|6959.8|6949.8|6960|6950|6959.3|6949.3|6
1605063860000|2020-11-11 03:04:20|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605063870000|2020-11-11 03:04:30|6959.8|6949.8|6959.3|6949.3|6959.8|6949.8|6959.3|6949.3|3
1605063880000|2020-11-11 03:04:40|6959|6949|6959|6949|6959|6949|6959|6949|1
1605063890000|2020-11-11 03:04:50|6958.8|6948.8|6958.1|6948.1|6958.8|6948.8|6958.1|6948.1|2
1605063900000|2020-11-11 03:05:00|6958|6948|6957.4|6947.4|6958|6948|6957.4|6947.4|4
1605063910000|2020-11-11 03:05:10|6957.3|6947.3|6956.5|6946.5|6957.3|6947.3|6956.5|6946.5|7
1605063920000|2020-11-11 03:05:20|6956.3|6946.3|6956.5|6946.5|6956.5|6946.5|6956.3|6946.3|2
1605063930000|2020-11-11 03:05:30|6956.3|6946.3|6956.3|6946.3|6956.3|6946.3|6956.3|6946.3|1
1605063940000|2020-11-11 03:05:40|6956.1|6946.1|6955.8|6945.8|6956.1|6946.1|6955.3|6945.3|5
1605063950000|2020-11-11 03:05:50|6955.6|6945.6|6955.8|6945.8|6955.8|6945.8|6955.5|6945.5|4
1605063960000|2020-11-11 03:06:00|6955.5|6945.5|6955.8|6945.8|6955.8|6945.8|6955.5|6945.5|2
1605063970000|2020-11-11 03:06:10|6956|6946|6955.8|6945.8|6956.4|6946.4|6955.8|6945.8|5
1605063980000|2020-11-11 03:06:20|6956|6946|6957.6|6947.6|6957.9|6947.9|6956|6946|9
1605063990000|2020-11-11 03:06:30|6957.9|6947.9|6957.6|6947.6|6958|6948|6957.6|6947.6|5
1605064000000|2020-11-11 03:06:40|6957.9|6947.9|6958.6|6948.6|6958.6|6948.6|6957.9|6947.9|3
1605064010000|2020-11-11 03:06:50|6958.9|6948.9|6958.9|6948.9|6959.4|6949.4|6958.9|6948.9|6
1605064020000|2020-11-11 03:07:00|6959|6949|6959.6|6949.6|6960.1|6950.1|6958.8|6948.8|7
1605064030000|2020-11-11 03:07:10|6959.1|6949.1|6959.9|6949.9|6960.1|6950.1|6958.9|6948.9|4
1605064040000|2020-11-11 03:07:20|6959.5|6949.5|6959.5|6949.5|6959.8|6949.8|6959.5|6949.5|3
1605064050000|2020-11-11 03:07:30|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605064060000|2020-11-11 03:07:40|6961.1|6951.1|6960.8|6950.8|6961.1|6951.1|6960.8|6950.8|2
1605064070000|2020-11-11 03:07:50|6960.6|6950.6|6960.9|6950.9|6960.9|6950.9|6960.4|6950.4|4
1605064110000|2020-11-11 03:08:30|6960.4|6950.4|6960.4|6950.4|6960.6|6950.6|6960.4|6950.4|3
1605064120000|2020-11-11 03:08:40|6960.6|6950.6|6960.9|6950.9|6960.9|6950.9|6960.4|6950.4|4
1605064140000|2020-11-11 03:09:00|6961.1|6951.1|6961|6951|6961.8|6951.8|6961|6951|6
1605064150000|2020-11-11 03:09:10|6961.3|6951.3|6961.6|6951.6|6961.6|6951.6|6961.3|6951.3|2
1605064160000|2020-11-11 03:09:20|6961.8|6951.8|6962.3|6952.3|6962.3|6952.3|6961.8|6951.8|2
1605064170000|2020-11-11 03:09:30|6962|6952|6962.3|6952.3|6962.3|6952.3|6962|6952|2
1605064200000|2020-11-11 03:10:00|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|1
1605064230000|2020-11-11 03:10:30|6962.1|6952.1|6962.4|6952.4|6962.4|6952.4|6962.1|6952.1|4
1605064260000|2020-11-11 03:11:00|6962.6|6952.6|6961.6|6951.6|6962.6|6952.6|6961.6|6951.6|4
1605064270000|2020-11-11 03:11:10|6961.8|6951.8|6961.9|6951.9|6962.1|6952.1|6961.8|6951.8|3
1605064280000|2020-11-11 03:11:20|6961.8|6951.8|6960.8|6950.8|6961.8|6951.8|6960.8|6950.8|5
1605064290000|2020-11-11 03:11:30|6961.1|6951.1|6961.3|6951.3|6961.3|6951.3|6961.1|6951.1|2
1605064300000|2020-11-11 03:11:40|6961.6|6951.6|6961.9|6951.9|6961.9|6951.9|6961.6|6951.6|2
1605064310000|2020-11-11 03:11:50|6962.4|6952.4|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|5
1605064320000|2020-11-11 03:12:00|6962.9|6952.9|6963.1|6953.1|6963.5|6953.5|6962.8|6952.8|10
1605064330000|2020-11-11 03:12:10|6963.4|6953.4|6963.4|6953.4|6963.4|6953.4|6963.4|6953.4|1
1605064340000|2020-11-11 03:12:20|6962.8|6952.8|6962.8|6952.8|6963.3|6953.3|6962.8|6952.8|5
1605064350000|2020-11-11 03:12:30|6962.5|6952.5|6962.8|6952.8|6962.8|6952.8|6962.4|6952.4|4
1605064370000|2020-11-11 03:12:50|6963|6953|6963.1|6953.1|6963.3|6953.3|6963|6953|3
1605064380000|2020-11-11 03:13:00|6963.3|6953.3|6962.8|6952.8|6963.3|6953.3|6962.8|6952.8|5
1605064390000|2020-11-11 03:13:10|6962.5|6952.5|6962.9|6952.9|6962.9|6952.9|6962.5|6952.5|2
1605064420000|2020-11-11 03:13:40|6963.1|6953.1|6963.5|6953.5|6963.5|6953.5|6963.1|6953.1|3
1605064430000|2020-11-11 03:13:50|6963.6|6953.6|6964|6954|6964.3|6954.3|6963.6|6953.6|5
1605064440000|2020-11-11 03:14:00|6964.3|6954.3|6964|6954|6964.4|6954.4|6964|6954|4
1605064450000|2020-11-11 03:14:10|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|1
1605064460000|2020-11-11 03:14:20|6964.1|6954.1|6963.3|6953.3|6964.3|6954.3|6963.3|6953.3|6
1605064470000|2020-11-11 03:14:30|6963|6953|6963.3|6953.3|6963.3|6953.3|6962.9|6952.9|3
1605064480000|2020-11-11 03:14:40|6963|6953|6963.3|6953.3|6963.3|6953.3|6963|6953|2
1605064490000|2020-11-11 03:14:50|6963|6953|6962.5|6952.5|6963|6953|6962.5|6952.5|5
1605064500000|2020-11-11 03:15:00|6962.8|6952.8|6961.6|6951.6|6962.8|6952.8|6961.6|6951.6|3
1605064510000|2020-11-11 03:15:10|6962.4|6952.4|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|2
1605064520000|2020-11-11 03:15:20|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|1
1605064530000|2020-11-11 03:15:30|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.6|6953.6|4
1605064540000|2020-11-11 03:15:40|6964.5|6954.5|6964.3|6954.3|6964.6|6954.6|6964.3|6954.3|3
1605064550000|2020-11-11 03:15:50|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|2
1605064560000|2020-11-11 03:16:00|6964.4|6954.4|6965.3|6955.3|6965.3|6955.3|6964.4|6954.4|5
1605064570000|2020-11-11 03:16:10|6965|6955|6964.8|6954.8|6965|6955|6964.8|6954.8|2
1605064580000|2020-11-11 03:16:20|6964.5|6954.5|6964.5|6954.5|6964.5|6954.5|6964.5|6954.5|1
1605064590000|2020-11-11 03:16:30|6964.1|6954.1|6963.6|6953.6|6964.1|6954.1|6963.6|6953.6|3
1605064600000|2020-11-11 03:16:40|6963.4|6953.4|6964.4|6954.4|6964.4|6954.4|6963.4|6953.4|5
1605064620000|2020-11-11 03:17:00|6964.6|6954.6|6965.6|6955.6|6965.6|6955.6|6964.6|6954.6|4
1605064630000|2020-11-11 03:17:10|6966.1|6956.1|6966.4|6956.4|6966.4|6956.4|6965.6|6955.6|5
1605064640000|2020-11-11 03:17:20|6967.1|6957.1|6967.4|6957.4|6968.3|6958.3|6967.1|6957.1|5
1605064650000|2020-11-11 03:17:30|6967.3|6957.3|6967.4|6957.4|6967.6|6957.6|6966.9|6956.9|6
1605064660000|2020-11-11 03:17:40|6967.6|6957.6|6967.6|6957.6|6967.9|6957.9|6967.6|6957.6|3
1605064670000|2020-11-11 03:17:50|6967.4|6957.4|6967.9|6957.9|6967.9|6957.9|6967.4|6957.4|3
1605064680000|2020-11-11 03:18:00|6968.1|6958.1|6968.4|6958.4|6968.4|6958.4|6967.9|6957.9|8
1605064690000|2020-11-11 03:18:10|6968.6|6958.6|6969.1|6959.1|6969.9|6959.9|6968.6|6958.6|9
1605064700000|2020-11-11 03:18:20|6968.6|6958.6|6969|6959|6969.4|6959.4|6968.6|6958.6|7
1605064710000|2020-11-11 03:18:30|6968.9|6958.9|6969.4|6959.4|6969.6|6959.6|6968.9|6958.9|7
1605064720000|2020-11-11 03:18:40|6969.6|6959.6|6968.6|6958.6|6969.6|6959.6|6968.4|6958.4|7
1605064730000|2020-11-11 03:18:50|6969.3|6959.3|6967.6|6957.6|6969.3|6959.3|6967.6|6957.6|9
1605064740000|2020-11-11 03:19:00|6967.8|6957.8|6968.6|6958.6|6968.8|6958.8|6967.8|6957.8|6
1605064750000|2020-11-11 03:19:10|6968.5|6958.5|6968.1|6958.1|6968.6|6958.6|6968.1|6958.1|5
1605064760000|2020-11-11 03:19:20|6967.9|6957.9|6968.3|6958.3|6968.3|6958.3|6967.4|6957.4|5
1605064770000|2020-11-11 03:19:30|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605064780000|2020-11-11 03:19:40|6968.9|6958.9|6969.6|6959.6|6969.9|6959.9|6968.9|6958.9|5
1605064790000|2020-11-11 03:19:50|6969.9|6959.9|6970.4|6960.4|6970.4|6960.4|6969.9|6959.9|2
1605064800000|2020-11-11 03:20:00|6971.1|6961.1|6972.9|6962.9|6972.9|6962.9|6970.6|6960.6|5
1605064810000|2020-11-11 03:20:10|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.3|6962.3|3
1605064820000|2020-11-11 03:20:20|6972.6|6962.6|6971.9|6961.9|6972.6|6962.6|6971.9|6961.9|6
1605064830000|2020-11-11 03:20:30|6972.1|6962.1|6971.3|6961.3|6972.4|6962.4|6971.3|6961.3|7
1605064840000|2020-11-11 03:20:40|6971.6|6961.6|6970.6|6960.6|6971.6|6961.6|6970.6|6960.6|5
1605064870000|2020-11-11 03:21:10|6970.9|6960.9|6970.9|6960.9|6971.4|6961.4|6970.9|6960.9|4
1605064880000|2020-11-11 03:21:20|6971|6961|6970|6960|6971|6961|6969.6|6959.6|8
1605064890000|2020-11-11 03:21:30|6970.1|6960.1|6970.4|6960.4|6970.6|6960.6|6970.1|6960.1|3
1605064900000|2020-11-11 03:21:40|6969.9|6959.9|6970.4|6960.4|6970.4|6960.4|6969.9|6959.9|3
1605064910000|2020-11-11 03:21:50|6970.5|6960.5|6970.6|6960.6|6970.8|6960.8|6970.1|6960.1|6
1605064920000|2020-11-11 03:22:00|6970.9|6960.9|6972|6962|6972|6962|6970.9|6960.9|7
1605064930000|2020-11-11 03:22:10|6972.4|6962.4|6971.6|6961.6|6972.4|6962.4|6971.6|6961.6|3
1605064940000|2020-11-11 03:22:20|6971.9|6961.9|6972.1|6962.1|6972.4|6962.4|6971.9|6961.9|3
1605064950000|2020-11-11 03:22:30|6971.9|6961.9|6972|6962|6972|6962|6971.9|6961.9|2
1605064960000|2020-11-11 03:22:40|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|1
1605064970000|2020-11-11 03:22:50|6972.6|6962.6|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|4
1605064980000|2020-11-11 03:23:00|6973.8|6963.8|6973.1|6963.1|6973.8|6963.8|6972.4|6962.4|6
1605064990000|2020-11-11 03:23:10|6972.9|6962.9|6972.4|6962.4|6972.9|6962.9|6972.1|6962.1|6
1605065000000|2020-11-11 03:23:20|6972.6|6962.6|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|4
1605065010000|2020-11-11 03:23:30|6973.1|6963.1|6972.4|6962.4|6973.1|6963.1|6972.4|6962.4|6
1605065030000|2020-11-11 03:23:50|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|1
1605065040000|2020-11-11 03:24:00|6972.4|6962.4|6972.4|6962.4|6972.9|6962.9|6972.4|6962.4|4
1605065050000|2020-11-11 03:24:10|6972.6|6962.6|6972.9|6962.9|6973.1|6963.1|6972.6|6962.6|5
1605065060000|2020-11-11 03:24:20|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|6972.9|6962.9|7
1605065070000|2020-11-11 03:24:30|6973.4|6963.4|6973.9|6963.9|6973.9|6963.9|6973.4|6963.4|3
1605065080000|2020-11-11 03:24:40|6974|6964|6974.4|6964.4|6974.4|6964.4|6973.9|6963.9|4
1605065090000|2020-11-11 03:24:50|6974.1|6964.1|6974.9|6964.9|6974.9|6964.9|6974.1|6964.1|6
1605065100000|2020-11-11 03:25:00|6975.1|6965.1|6973.4|6963.4|6975.6|6965.6|6973.4|6963.4|12
1605065120000|2020-11-11 03:25:20|6973.8|6963.8|6973.4|6963.4|6973.9|6963.9|6973.4|6963.4|4
1605065130000|2020-11-11 03:25:30|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605065140000|2020-11-11 03:25:40|6973.1|6963.1|6972.6|6962.6|6973.1|6963.1|6972.6|6962.6|4
1605065160000|2020-11-11 03:26:00|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6971.4|6961.4|5
1605065170000|2020-11-11 03:26:10|6972.1|6962.1|6971.6|6961.6|6972.1|6962.1|6971|6961|4
1605065180000|2020-11-11 03:26:20|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|1
1605065190000|2020-11-11 03:26:30|6972.4|6962.4|6973.4|6963.4|6973.4|6963.4|6972.4|6962.4|7
1605065200000|2020-11-11 03:26:40|6973.6|6963.6|6974.4|6964.4|6974.4|6964.4|6973.6|6963.6|7
1605065210000|2020-11-11 03:26:50|6974.1|6964.1|6973.4|6963.4|6974.1|6964.1|6973.4|6963.4|2
1605065220000|2020-11-11 03:27:00|6973|6963|6972.3|6962.3|6973|6963|6972.3|6962.3|5
1605065230000|2020-11-11 03:27:10|6972.4|6962.4|6974.4|6964.4|6974.4|6964.4|6972.4|6962.4|14
1605065240000|2020-11-11 03:27:20|6974.1|6964.1|6975.1|6965.1|6975.1|6965.1|6974.1|6964.1|5
1605065250000|2020-11-11 03:27:30|6975.3|6965.3|6975.9|6965.9|6976.6|6966.6|6975.3|6965.3|8
1605065260000|2020-11-11 03:27:40|6975.8|6965.8|6976|6966|6976.3|6966.3|6975.6|6965.6|6
1605065270000|2020-11-11 03:27:50|6976.3|6966.3|6975.6|6965.6|6976.5|6966.5|6975.6|6965.6|9
1605065280000|2020-11-11 03:28:00|6975.4|6965.4|6974.1|6964.1|6975.4|6965.4|6973.9|6963.9|5
1605065290000|2020-11-11 03:28:10|6974.4|6964.4|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|2
1605065300000|2020-11-11 03:28:20|6975.1|6965.1|6974.9|6964.9|6975.1|6965.1|6974.9|6964.9|2
1605065310000|2020-11-11 03:28:30|6974.6|6964.6|6974.1|6964.1|6974.6|6964.6|6974.1|6964.1|3
1605065320000|2020-11-11 03:28:40|6973.9|6963.9|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|5
1605065330000|2020-11-11 03:28:50|6973.6|6963.6|6974.1|6964.1|6974.1|6964.1|6973.4|6963.4|4
1605065340000|2020-11-11 03:29:00|6973.9|6963.9|6974.1|6964.1|6974.6|6964.6|6973.9|6963.9|8
1605065350000|2020-11-11 03:29:10|6974.4|6964.4|6973.8|6963.8|6974.4|6964.4|6973.8|6963.8|5
1605065360000|2020-11-11 03:29:20|6973.9|6963.9|6974.1|6964.1|6974.4|6964.4|6973.9|6963.9|7
1605065370000|2020-11-11 03:29:30|6973.9|6963.9|6973.8|6963.8|6973.9|6963.9|6973.8|6963.8|2
1605065380000|2020-11-11 03:29:40|6973.4|6963.4|6973.9|6963.9|6974.4|6964.4|6973.4|6963.4|7
1605065390000|2020-11-11 03:29:50|6973.6|6963.6|6973.8|6963.8|6973.8|6963.8|6973.5|6963.5|3
1605065400000|2020-11-11 03:30:00|6973.6|6963.6|6973.3|6963.3|6973.6|6963.6|6972.6|6962.6|9
1605065410000|2020-11-11 03:30:10|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|1
1605065420000|2020-11-11 03:30:20|6973.4|6963.4|6973.6|6963.6|6973.6|6963.6|6973.4|6963.4|2
1605065440000|2020-11-11 03:30:40|6973.4|6963.4|6973.1|6963.1|6973.4|6963.4|6973.1|6963.1|2
1605065450000|2020-11-11 03:30:50|6973.3|6963.3|6973.9|6963.9|6973.9|6963.9|6973.3|6963.3|5
1605065460000|2020-11-11 03:31:00|6974.1|6964.1|6973.8|6963.8|6974.1|6964.1|6973.6|6963.6|4
1605065470000|2020-11-11 03:31:10|6973.5|6963.5|6973.3|6963.3|6973.5|6963.5|6973.3|6963.3|2
1605065480000|2020-11-11 03:31:20|6973.5|6963.5|6973.9|6963.9|6974.1|6964.1|6973.5|6963.5|5
1605065490000|2020-11-11 03:31:30|6973.8|6963.8|6974.1|6964.1|6974.5|6964.5|6973.8|6963.8|5
1605065500000|2020-11-11 03:31:40|6974.4|6964.4|6973.8|6963.8|6974.4|6964.4|6973.6|6963.6|7
1605065510000|2020-11-11 03:31:50|6973.6|6963.6|6973.8|6963.8|6973.8|6963.8|6973.6|6963.6|2
1605065520000|2020-11-11 03:32:00|6973.5|6963.5|6973.4|6963.4|6973.5|6963.5|6973.1|6963.1|3
1605065530000|2020-11-11 03:32:10|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|1
1605065540000|2020-11-11 03:32:20|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|1
1605065550000|2020-11-11 03:32:30|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605065560000|2020-11-11 03:32:40|6973.3|6963.3|6973.4|6963.4|6973.4|6963.4|6972.9|6962.9|4
1605065580000|2020-11-11 03:33:00|6973.1|6963.1|6972.6|6962.6|6973.1|6963.1|6972.4|6962.4|5
1605065590000|2020-11-11 03:33:10|6972.9|6962.9|6972.6|6962.6|6972.9|6962.9|6972.6|6962.6|2
1605065600000|2020-11-11 03:33:20|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|1
1605065610000|2020-11-11 03:33:30|6972.1|6962.1|6971.1|6961.1|6972.1|6962.1|6971.1|6961.1|6
1605065620000|2020-11-11 03:33:40|6970.9|6960.9|6970.6|6960.6|6970.9|6960.9|6970.4|6960.4|3
1605065640000|2020-11-11 03:34:00|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605065650000|2020-11-11 03:34:10|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605065660000|2020-11-11 03:34:20|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605065700000|2020-11-11 03:35:00|6970.6|6960.6|6970.6|6960.6|6970.9|6960.9|6970.6|6960.6|3
1605065720000|2020-11-11 03:35:20|6970.5|6960.5|6969.9|6959.9|6970.5|6960.5|6969.5|6959.5|3
1605065730000|2020-11-11 03:35:30|6970.3|6960.3|6971.1|6961.1|6971.1|6961.1|6970.3|6960.3|3
1605065740000|2020-11-11 03:35:40|6971.3|6961.3|6970.4|6960.4|6971.3|6961.3|6970.4|6960.4|3
1605065750000|2020-11-11 03:35:50|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|1
1605065770000|2020-11-11 03:36:10|6970|6960|6970.3|6960.3|6970.3|6960.3|6970|6960|2
1605065780000|2020-11-11 03:36:20|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605065790000|2020-11-11 03:36:30|6970.6|6960.6|6971.1|6961.1|6971.4|6961.4|6970.6|6960.6|4
1605065800000|2020-11-11 03:36:40|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605065820000|2020-11-11 03:37:00|6970.6|6960.6|6971.1|6961.1|6971.4|6961.4|6970.6|6960.6|5
1605065830000|2020-11-11 03:37:10|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6970.4|6960.4|2
1605065840000|2020-11-11 03:37:20|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|1
1605065850000|2020-11-11 03:37:30|6970|6960|6969.8|6959.8|6970|6960|6969.8|6959.8|2
1605065870000|2020-11-11 03:37:50|6969.5|6959.5|6970.3|6960.3|6970.3|6960.3|6969.5|6959.5|3
1605065910000|2020-11-11 03:38:30|6970.4|6960.4|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|3
1605065920000|2020-11-11 03:38:40|6970.3|6960.3|6970.1|6960.1|6970.3|6960.3|6970.1|6960.1|2
1605065930000|2020-11-11 03:38:50|6970.3|6960.3|6970.6|6960.6|6970.6|6960.6|6970.3|6960.3|3
1605065940000|2020-11-11 03:39:00|6970.9|6960.9|6971.4|6961.4|6971.4|6961.4|6970.9|6960.9|2
1605065950000|2020-11-11 03:39:10|6971.1|6961.1|6971.6|6961.6|6971.6|6961.6|6971.1|6961.1|3
1605065960000|2020-11-11 03:39:20|6971.4|6961.4|6971.6|6961.6|6971.9|6961.9|6971.4|6961.4|4
1605065970000|2020-11-11 03:39:30|6971.9|6961.9|6972.1|6962.1|6972.4|6962.4|6971.6|6961.6|5
1605065980000|2020-11-11 03:39:40|6971.9|6961.9|6970.4|6960.4|6971.9|6961.9|6970.1|6960.1|3
1605065990000|2020-11-11 03:39:50|6970.6|6960.6|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|2
1605066000000|2020-11-11 03:40:00|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605066010000|2020-11-11 03:40:10|6970.9|6960.9|6971.4|6961.4|6971.4|6961.4|6970.9|6960.9|6
1605066020000|2020-11-11 03:40:20|6971.1|6961.1|6970.6|6960.6|6971.4|6961.4|6970.6|6960.6|5
1605066030000|2020-11-11 03:40:30|6970.9|6960.9|6971.1|6961.1|6971.1|6961.1|6970.9|6960.9|2
1605066050000|2020-11-11 03:40:50|6970.9|6960.9|6971.5|6961.5|6971.5|6961.5|6970.6|6960.6|6
1605066060000|2020-11-11 03:41:00|6971.3|6961.3|6971.1|6961.1|6971.3|6961.3|6971.1|6961.1|2
1605066080000|2020-11-11 03:41:20|6971.4|6961.4|6971.5|6961.5|6971.5|6961.5|6971.4|6961.4|2
1605066110000|2020-11-11 03:41:50|6971.3|6961.3|6971.5|6961.5|6971.5|6961.5|6971.3|6961.3|2
1605066130000|2020-11-11 03:42:10|6971.3|6961.3|6970.6|6960.6|6971.3|6961.3|6970.6|6960.6|4
1605066140000|2020-11-11 03:42:20|6970.9|6960.9|6971.1|6961.1|6971.1|6961.1|6970.9|6960.9|2
1605066150000|2020-11-11 03:42:30|6970.9|6960.9|6970.6|6960.6|6970.9|6960.9|6970.4|6960.4|4
1605066160000|2020-11-11 03:42:40|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605066170000|2020-11-11 03:42:50|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605066180000|2020-11-11 03:43:00|6970.4|6960.4|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|4
1605066190000|2020-11-11 03:43:10|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6970.4|6960.4|3
1605066200000|2020-11-11 03:43:20|6970.6|6960.6|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|2
1605066230000|2020-11-11 03:43:50|6970.6|6960.6|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|2
1605066240000|2020-11-11 03:44:00|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|7
1605066250000|2020-11-11 03:44:10|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|1
1605066260000|2020-11-11 03:44:20|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|4
1605066270000|2020-11-11 03:44:30|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605066290000|2020-11-11 03:44:50|6970.6|6960.6|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|2
1605066300000|2020-11-11 03:45:00|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605066310000|2020-11-11 03:45:10|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|1
1605066320000|2020-11-11 03:45:20|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|5
1605066330000|2020-11-11 03:45:30|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|1
1605066340000|2020-11-11 03:45:40|6971.1|6961.1|6970.4|6960.4|6971.1|6961.1|6970.4|6960.4|3
1605066360000|2020-11-11 03:46:00|6970.5|6960.5|6970.6|6960.6|6970.6|6960.6|6970.5|6960.5|2
1605066370000|2020-11-11 03:46:10|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605066380000|2020-11-11 03:46:20|6970.1|6960.1|6969.9|6959.9|6970.1|6960.1|6969.9|6959.9|2
1605066390000|2020-11-11 03:46:30|6969.6|6959.6|6969.8|6959.8|6969.8|6959.8|6969.4|6959.4|5
1605066400000|2020-11-11 03:46:40|6969.6|6959.6|6969.4|6959.4|6969.6|6959.6|6969.4|6959.4|2
1605066420000|2020-11-11 03:47:00|6969.1|6959.1|6968.4|6958.4|6969.1|6959.1|6968.4|6958.4|2
1605066430000|2020-11-11 03:47:10|6968.3|6958.3|6968.9|6958.9|6968.9|6958.9|6967.6|6957.6|5
1605066440000|2020-11-11 03:47:20|6969|6959|6968.9|6958.9|6969|6959|6968.6|6958.6|3
1605066450000|2020-11-11 03:47:30|6969.1|6959.1|6968.9|6958.9|6969.1|6959.1|6968.9|6958.9|2
1605066460000|2020-11-11 03:47:40|6969.1|6959.1|6968.9|6958.9|6969.1|6959.1|6968.9|6958.9|2
1605066480000|2020-11-11 03:48:00|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605066490000|2020-11-11 03:48:10|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605066500000|2020-11-11 03:48:20|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605066510000|2020-11-11 03:48:30|6968.4|6958.4|6968.9|6958.9|6968.9|6958.9|6968.4|6958.4|3
1605066520000|2020-11-11 03:48:40|6968.8|6958.8|6968.4|6958.4|6968.8|6958.8|6968.4|6958.4|3
1605066530000|2020-11-11 03:48:50|6968.3|6958.3|6967.6|6957.6|6968.3|6958.3|6967.6|6957.6|4
1605066540000|2020-11-11 03:49:00|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605066550000|2020-11-11 03:49:10|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6967.6|6957.6|2
1605066560000|2020-11-11 03:49:20|6968.1|6958.1|6968.4|6958.4|6968.6|6958.6|6968.1|6958.1|6
1605066570000|2020-11-11 03:49:30|6968.6|6958.6|6968.4|6958.4|6968.6|6958.6|6968.4|6958.4|2
1605066580000|2020-11-11 03:49:40|6968.1|6958.1|6968.6|6958.6|6968.6|6958.6|6967.6|6957.6|6
1605066590000|2020-11-11 03:49:50|6968.4|6958.4|6967.6|6957.6|6968.4|6958.4|6967.4|6957.4|5
1605066630000|2020-11-11 03:50:30|6967.9|6957.9|6968.1|6958.1|6968.1|6958.1|6967.9|6957.9|2
1605066640000|2020-11-11 03:50:40|6968.4|6958.4|6968.9|6958.9|6969.1|6959.1|6968.4|6958.4|5
1605066650000|2020-11-11 03:50:50|6968.6|6958.6|6968.6|6958.6|6968.9|6958.9|6968.6|6958.6|4
1605066660000|2020-11-11 03:51:00|6968.9|6958.9|6969.1|6959.1|6969.1|6959.1|6968.9|6958.9|2
1605066670000|2020-11-11 03:51:10|6968.9|6958.9|6968.9|6958.9|6968.9|6958.9|6968.9|6958.9|1
1605066680000|2020-11-11 03:51:20|6969.1|6959.1|6968.9|6958.9|6969.1|6959.1|6968.9|6958.9|2
1605066690000|2020-11-11 03:51:30|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|3
1605066710000|2020-11-11 03:51:50|6968.9|6958.9|6969.1|6959.1|6969.1|6959.1|6968.9|6958.9|4
1605066720000|2020-11-11 03:52:00|6969.4|6959.4|6969.9|6959.9|6969.9|6959.9|6969.4|6959.4|2
1605066730000|2020-11-11 03:52:10|6970.1|6960.1|6969.3|6959.3|6970.1|6960.1|6969.3|6959.3|4
1605066740000|2020-11-11 03:52:20|6969|6959|6968.6|6958.6|6969|6959|6968.6|6958.6|2
1605066750000|2020-11-11 03:52:30|6968.3|6958.3|6968.5|6958.5|6968.5|6958.5|6968.3|6958.3|2
1605066770000|2020-11-11 03:52:50|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|1
1605066780000|2020-11-11 03:53:00|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605066800000|2020-11-11 03:53:20|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|1
1605066810000|2020-11-11 03:53:30|6967.9|6957.9|6967.6|6957.6|6967.9|6957.9|6967.6|6957.6|2
1605066820000|2020-11-11 03:53:40|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605066830000|2020-11-11 03:53:50|6968.1|6958.1|6968.1|6958.1|6968.3|6958.3|6967.9|6957.9|5
1605066840000|2020-11-11 03:54:00|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605066850000|2020-11-11 03:54:10|6968.1|6958.1|6967.9|6957.9|6968.1|6958.1|6967.9|6957.9|2
1605066860000|2020-11-11 03:54:20|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605066870000|2020-11-11 03:54:30|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605066880000|2020-11-11 03:54:40|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605066900000|2020-11-11 03:55:00|6967.9|6957.9|6967.6|6957.6|6967.9|6957.9|6967.6|6957.6|2
1605066930000|2020-11-11 03:55:30|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605066940000|2020-11-11 03:55:40|6967.1|6957.1|6966.9|6956.9|6967.1|6957.1|6966.9|6956.9|2
1605066950000|2020-11-11 03:55:50|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605066990000|2020-11-11 03:56:30|6966.9|6956.9|6967|6957|6967|6957|6966.8|6956.8|3
1605067010000|2020-11-11 03:56:50|6966.9|6956.9|6966.6|6956.6|6966.9|6956.9|6966.6|6956.6|2
1605067020000|2020-11-11 03:57:00|6966.9|6956.9|6967.1|6957.1|6967.1|6957.1|6966.9|6956.9|2
1605067030000|2020-11-11 03:57:10|6966.9|6956.9|6966.6|6956.6|6966.9|6956.9|6966.6|6956.6|2
1605067040000|2020-11-11 03:57:20|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|1
1605067050000|2020-11-11 03:57:30|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|1
1605067080000|2020-11-11 03:58:00|6966.4|6956.4|6966.6|6956.6|6966.6|6956.6|6966.4|6956.4|4
1605067090000|2020-11-11 03:58:10|6966.4|6956.4|6967.9|6957.9|6967.9|6957.9|6966.4|6956.4|5
1605067120000|2020-11-11 03:58:40|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605067130000|2020-11-11 03:58:50|6968.6|6958.6|6968.9|6958.9|6968.9|6958.9|6968.6|6958.6|4
1605067140000|2020-11-11 03:59:00|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605067150000|2020-11-11 03:59:10|6968.1|6958.1|6968.6|6958.6|6968.6|6958.6|6968.1|6958.1|3
1605067160000|2020-11-11 03:59:20|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|1
1605067170000|2020-11-11 03:59:30|6968.5|6958.5|6968.5|6958.5|6968.6|6958.6|6968.4|6958.4|4
1605067180000|2020-11-11 03:59:40|6968.6|6958.6|6968.1|6958.1|6969.1|6959.1|6968.1|6958.1|5
1605067190000|2020-11-11 03:59:50|6967.9|6957.9|6967.4|6957.4|6968.1|6958.1|6967.4|6957.4|4
1605067200000|2020-11-11 04:00:00|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6966.9|6956.9|4
1605067210000|2020-11-11 04:00:10|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605067220000|2020-11-11 04:00:20|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|1
1605067230000|2020-11-11 04:00:30|6967.1|6957.1|6966.9|6956.9|6967.1|6957.1|6966.9|6956.9|2
1605067240000|2020-11-11 04:00:40|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|2
1605067250000|2020-11-11 04:00:50|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6967.6|6957.6|2
1605067260000|2020-11-11 04:01:00|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|3
1605067270000|2020-11-11 04:01:10|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605067310000|2020-11-11 04:01:50|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605067320000|2020-11-11 04:02:00|6967.9|6957.9|6967.4|6957.4|6967.9|6957.9|6967.1|6957.1|4
1605067330000|2020-11-11 04:02:10|6967.6|6957.6|6967.8|6957.8|6967.9|6957.9|6967.6|6957.6|3
1605067340000|2020-11-11 04:02:20|6967.9|6957.9|6967.8|6957.8|6967.9|6957.9|6967.8|6957.8|2
1605067350000|2020-11-11 04:02:30|6967.9|6957.9|6967.8|6957.8|6967.9|6957.9|6967.8|6957.8|2
1605067360000|2020-11-11 04:02:40|6967.6|6957.6|6967|6957|6967.6|6957.6|6966.8|6956.8|4
1605067370000|2020-11-11 04:02:50|6967.1|6957.1|6967.4|6957.4|6967.8|6957.8|6967.1|6957.1|5
1605067380000|2020-11-11 04:03:00|6967.5|6957.5|6967.5|6957.5|6967.8|6957.8|6967.5|6957.5|3
1605067390000|2020-11-11 04:03:10|6967.3|6957.3|6967.4|6957.4|6967.4|6957.4|6967.3|6957.3|2
1605067400000|2020-11-11 04:03:20|6967.3|6957.3|6967.3|6957.3|6967.3|6957.3|6967.3|6957.3|1
1605067410000|2020-11-11 04:03:30|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605067420000|2020-11-11 04:03:40|6967.1|6957.1|6966.6|6956.6|6967.1|6957.1|6966.6|6956.6|2
1605067430000|2020-11-11 04:03:50|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|1
1605067480000|2020-11-11 04:04:40|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|1
1605067490000|2020-11-11 04:04:50|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|1
1605067520000|2020-11-11 04:05:20|6966.1|6956.1|6965.9|6955.9|6966.1|6956.1|6965.9|6955.9|2
1605067540000|2020-11-11 04:05:40|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605067550000|2020-11-11 04:05:50|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605067560000|2020-11-11 04:06:00|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605067580000|2020-11-11 04:06:20|6965.3|6955.3|6965.3|6955.3|6965.3|6955.3|6965.3|6955.3|1
1605067590000|2020-11-11 04:06:30|6965.4|6955.4|6964.9|6954.9|6965.4|6955.4|6964.9|6954.9|3
1605067600000|2020-11-11 04:06:40|6964.6|6954.6|6965.6|6955.6|6965.6|6955.6|6964.6|6954.6|5
1605067610000|2020-11-11 04:06:50|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605067620000|2020-11-11 04:07:00|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605067630000|2020-11-11 04:07:10|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605067640000|2020-11-11 04:07:20|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605067650000|2020-11-11 04:07:30|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605067660000|2020-11-11 04:07:40|6965.4|6955.4|6965.4|6955.4|6965.6|6955.6|6965.4|6955.4|5
1605067670000|2020-11-11 04:07:50|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605067680000|2020-11-11 04:08:00|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605067690000|2020-11-11 04:08:10|6965.8|6955.8|6965.8|6955.8|6965.8|6955.8|6965.8|6955.8|1
1605067710000|2020-11-11 04:08:30|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|1
1605067720000|2020-11-11 04:08:40|6966.4|6956.4|6965.4|6955.4|6966.4|6956.4|6965.4|6955.4|6
1605067730000|2020-11-11 04:08:50|6965.6|6955.6|6966.3|6956.3|6966.3|6956.3|6965.6|6955.6|4
1605067740000|2020-11-11 04:09:00|6966.4|6956.4|6966.9|6956.9|6966.9|6956.9|6966.4|6956.4|3
1605067750000|2020-11-11 04:09:10|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|1
1605067780000|2020-11-11 04:09:40|6966.1|6956.1|6965.9|6955.9|6966.1|6956.1|6965.6|6955.6|3
1605067790000|2020-11-11 04:09:50|6966|6956|6966.4|6956.4|6966.6|6956.6|6966|6956|3
1605067800000|2020-11-11 04:10:00|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|1
1605067810000|2020-11-11 04:10:10|6966.4|6956.4|6965.6|6955.6|6966.4|6956.4|6965.6|6955.6|2
1605067820000|2020-11-11 04:10:20|6965.9|6955.9|6965.9|6955.9|6965.9|6955.9|6965.9|6955.9|1
1605067830000|2020-11-11 04:10:30|6966|6956|6966.1|6956.1|6966.5|6956.5|6966|6956|4
1605067850000|2020-11-11 04:10:50|6966|6956|6965.4|6955.4|6966|6956|6965.4|6955.4|2
1605067860000|2020-11-11 04:11:00|6965.1|6955.1|6965.5|6955.5|6965.5|6955.5|6965.1|6955.1|3
1605067900000|2020-11-11 04:11:40|6965.8|6955.8|6965.8|6955.8|6965.8|6955.8|6965.8|6955.8|1
1605067910000|2020-11-11 04:11:50|6965.5|6955.5|6965.9|6955.9|6965.9|6955.9|6965.5|6955.5|2
1605067920000|2020-11-11 04:12:00|6965.6|6955.6|6966.1|6956.1|6966.1|6956.1|6965.4|6955.4|4
1605067930000|2020-11-11 04:12:10|6965.9|6955.9|6965.4|6955.4|6965.9|6955.9|6965.4|6955.4|3
1605067940000|2020-11-11 04:12:20|6965.5|6955.5|6965.9|6955.9|6965.9|6955.9|6965.5|6955.5|2
1605067960000|2020-11-11 04:12:40|6966.4|6956.4|6966.6|6956.6|6966.6|6956.6|6966.4|6956.4|2
1605067970000|2020-11-11 04:12:50|6966.9|6956.9|6967.1|6957.1|6967.5|6957.5|6966.9|6956.9|7
1605067980000|2020-11-11 04:13:00|6967.4|6957.4|6967.6|6957.6|6967.6|6957.6|6967.4|6957.4|2
1605067990000|2020-11-11 04:13:10|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605068000000|2020-11-11 04:13:20|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|2
1605068020000|2020-11-11 04:13:40|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605068030000|2020-11-11 04:13:50|6966.9|6956.9|6966.1|6956.1|6966.9|6956.9|6966.1|6956.1|2
1605068040000|2020-11-11 04:14:00|6966.3|6956.3|6966.4|6956.4|6966.4|6956.4|6966.3|6956.3|2
1605068050000|2020-11-11 04:14:10|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|1
1605068060000|2020-11-11 04:14:20|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|2
1605068070000|2020-11-11 04:14:30|6967.5|6957.5|6967.8|6957.8|6967.8|6957.8|6967.5|6957.5|2
1605068090000|2020-11-11 04:14:50|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6967.9|6957.9|3
1605068100000|2020-11-11 04:15:00|6968.3|6958.3|6968.3|6958.3|6968.5|6958.5|6968.3|6958.3|3
1605068110000|2020-11-11 04:15:10|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605068120000|2020-11-11 04:15:20|6967.8|6957.8|6967.8|6957.8|6967.8|6957.8|6967.8|6957.8|1
1605068170000|2020-11-11 04:16:10|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605068250000|2020-11-11 04:17:30|6967.4|6957.4|6966.9|6956.9|6967.4|6957.4|6966.9|6956.9|2
1605068260000|2020-11-11 04:17:40|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605068270000|2020-11-11 04:17:50|6967.4|6957.4|6967.6|6957.6|6967.6|6957.6|6967.4|6957.4|2
1605068280000|2020-11-11 04:18:00|6967.8|6957.8|6967.8|6957.8|6967.8|6957.8|6967.8|6957.8|1
1605068290000|2020-11-11 04:18:10|6968.3|6958.3|6968.4|6958.4|6968.4|6958.4|6968.3|6958.3|2
1605068300000|2020-11-11 04:18:20|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|1
1605068360000|2020-11-11 04:19:20|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|1
1605068400000|2020-11-11 04:20:00|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|1
1605068430000|2020-11-11 04:20:30|6969|6959|6969|6959|6969|6959|6969|6959|1
1605068460000|2020-11-11 04:21:00|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|1
1605068530000|2020-11-11 04:22:10|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|1
1605068540000|2020-11-11 04:22:20|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605068630000|2020-11-11 04:23:50|6968.1|6958.1|6967.9|6957.9|6968.1|6958.1|6967.9|6957.9|2
1605068720000|2020-11-11 04:25:20|6967.6|6957.6|6967.4|6957.4|6967.6|6957.6|6967.4|6957.4|2
1605068760000|2020-11-11 04:26:00|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6967.6|6957.6|2
1605068930000|2020-11-11 04:28:50|6967.6|6957.6|6967.4|6957.4|6967.6|6957.6|6967.4|6957.4|2
1605068950000|2020-11-11 04:29:10|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605068960000|2020-11-11 04:29:20|6966.9|6956.9|6966.6|6956.6|6966.9|6956.9|6966.6|6956.6|2
1605068970000|2020-11-11 04:29:30|6966.5|6956.5|6966.5|6956.5|6966.5|6956.5|6966.5|6956.5|1
1605068980000|2020-11-11 04:29:40|6966.3|6956.3|6965.5|6955.5|6966.3|6956.3|6965.5|6955.5|3
1605069030000|2020-11-11 04:30:30|6965.4|6955.4|6962.4|6952.4|6965.4|6955.4|6961.6|6951.6|7
1605069040000|2020-11-11 04:30:40|6962.5|6952.5|6963|6953|6963|6953|6962.5|6952.5|3
1605069050000|2020-11-11 04:30:50|6963.4|6953.4|6963.9|6953.9|6963.9|6953.9|6963.4|6953.4|3
1605069060000|2020-11-11 04:31:00|6964|6954|6963.9|6953.9|6964.3|6954.3|6963.9|6953.9|3
1605069170000|2020-11-11 04:32:50|6963.4|6953.4|6963.4|6953.4|6963.4|6953.4|6963.4|6953.4|1
1605069180000|2020-11-11 04:33:00|6963.6|6953.6|6963.6|6953.6|6963.9|6953.9|6963.6|6953.6|3
1605069220000|2020-11-11 04:33:40|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|1
1605069310000|2020-11-11 04:35:10|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|1
1605069320000|2020-11-11 04:35:20|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|1
1605069340000|2020-11-11 04:35:40|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|6964.3|6954.3|1
1605069370000|2020-11-11 04:36:10|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|1
1605069380000|2020-11-11 04:36:20|6965.3|6955.3|6965.3|6955.3|6965.3|6955.3|6965.3|6955.3|1
1605069400000|2020-11-11 04:36:40|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605069420000|2020-11-11 04:37:00|6965.5|6955.5|6965.5|6955.5|6965.5|6955.5|6965.5|6955.5|1
1605069430000|2020-11-11 04:37:10|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605069450000|2020-11-11 04:37:30|6965.8|6955.8|6966.1|6956.1|6966.1|6956.1|6965.8|6955.8|2
1605069460000|2020-11-11 04:37:40|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|1
1605069530000|2020-11-11 04:38:50|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|1
1605069550000|2020-11-11 04:39:10|6967.3|6957.3|6967.1|6957.1|6967.4|6957.4|6967.1|6957.1|3
1605069580000|2020-11-11 04:39:40|6967.4|6957.4|6967.4|6957.4|6967.9|6957.9|6967.4|6957.4|4
1605069610000|2020-11-11 04:40:10|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|1
1605069700000|2020-11-11 04:41:40|6967|6957|6967|6957|6967|6957|6967|6957|1
1605069760000|2020-11-11 04:42:40|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|1
1605069780000|2020-11-11 04:43:00|6967.1|6957.1|6968.1|6958.1|6968.1|6958.1|6967.1|6957.1|2
1605069850000|2020-11-11 04:44:10|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605069910000|2020-11-11 04:45:10|6968.8|6958.8|6969|6959|6969|6959|6968.8|6958.8|2
1605069930000|2020-11-11 04:45:30|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|6968.8|6958.8|1
1605069960000|2020-11-11 04:46:00|6969|6959|6969.6|6959.6|6969.6|6959.6|6969|6959|3
1605069990000|2020-11-11 04:46:30|6969.9|6959.9|6970.1|6960.1|6970.1|6960.1|6969.9|6959.9|2
1605070000000|2020-11-11 04:46:40|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|1
1605070020000|2020-11-11 04:47:00|6970.6|6960.6|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|2
1605070050000|2020-11-11 04:47:30|6970.8|6960.8|6970.6|6960.6|6970.8|6960.8|6970.6|6960.6|2
1605070060000|2020-11-11 04:47:40|6970.9|6960.9|6971.1|6961.1|6971.1|6961.1|6970.9|6960.9|2
1605070130000|2020-11-11 04:48:50|6971.6|6961.6|6971.9|6961.9|6972.1|6962.1|6971.6|6961.6|3
1605070140000|2020-11-11 04:49:00|6971.6|6961.6|6971.4|6961.4|6971.6|6961.6|6971.4|6961.4|2
1605070150000|2020-11-11 04:49:10|6971.6|6961.6|6971.1|6961.1|6971.6|6961.6|6971.1|6961.1|3
1605070220000|2020-11-11 04:50:20|6970.9|6960.9|6970.5|6960.5|6970.9|6960.9|6970.5|6960.5|2
1605070230000|2020-11-11 04:50:30|6970.3|6960.3|6970.1|6960.1|6970.3|6960.3|6970.1|6960.1|2
1605070240000|2020-11-11 04:50:40|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605070260000|2020-11-11 04:51:00|6970.1|6960.1|6970.1|6960.1|6970.1|6960.1|6970.1|6960.1|1
1605070270000|2020-11-11 04:51:10|6970.3|6960.3|6970.1|6960.1|6970.3|6960.3|6970.1|6960.1|2
1605070310000|2020-11-11 04:51:50|6970.3|6960.3|6970.4|6960.4|6970.4|6960.4|6970.3|6960.3|2
1605070330000|2020-11-11 04:52:10|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.4|6960.4|4
1605070340000|2020-11-11 04:52:20|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605070350000|2020-11-11 04:52:30|6970.5|6960.5|6970.4|6960.4|6970.6|6960.6|6970.4|6960.4|3
1605070380000|2020-11-11 04:53:00|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|1
1605070390000|2020-11-11 04:53:10|6969.5|6959.5|6969.8|6959.8|6969.8|6959.8|6969.5|6959.5|3
1605070400000|2020-11-11 04:53:20|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|1
1605070430000|2020-11-11 04:53:50|6969.9|6959.9|6969.6|6959.6|6969.9|6959.9|6969.6|6959.6|2
1605070440000|2020-11-11 04:54:00|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|1
1605070490000|2020-11-11 04:54:50|6970.1|6960.1|6970.4|6960.4|6970.4|6960.4|6970.1|6960.1|2
1605070570000|2020-11-11 04:56:10|6970.5|6960.5|6970.6|6960.6|6970.6|6960.6|6970.5|6960.5|2
1605070590000|2020-11-11 04:56:30|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605070650000|2020-11-11 04:57:30|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605070660000|2020-11-11 04:57:40|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605070800000|2020-11-11 05:00:00|6970.3|6960.3|6970.1|6960.1|6970.3|6960.3|6970.1|6960.1|2
1605070810000|2020-11-11 05:00:10|6969.9|6959.9|6969.4|6959.4|6969.9|6959.9|6969.4|6959.4|2
1605070840000|2020-11-11 05:00:40|6969.8|6959.8|6969.9|6959.9|6969.9|6959.9|6969.8|6959.8|2
1605070850000|2020-11-11 05:00:50|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|1
1605070860000|2020-11-11 05:01:00|6969.9|6959.9|6969.6|6959.6|6969.9|6959.9|6969.6|6959.6|2
1605070870000|2020-11-11 05:01:10|6969.8|6959.8|6970.9|6960.9|6970.9|6960.9|6969.8|6959.8|15
1605070880000|2020-11-11 05:01:20|6970.6|6960.6|6970.6|6960.6|6970.9|6960.9|6970.6|6960.6|5
1605070890000|2020-11-11 05:01:30|6970.9|6960.9|6971.6|6961.6|6971.9|6961.9|6970.9|6960.9|6
1605070900000|2020-11-11 05:01:40|6971.9|6961.9|6972|6962|6972|6962|6971.6|6961.6|9
1605070940000|2020-11-11 05:02:20|6971.9|6961.9|6972|6962|6972|6962|6971.9|6961.9|4
1605070950000|2020-11-11 05:02:30|6971.9|6961.9|6971.9|6961.9|6972|6962|6971.9|6961.9|5
1605070960000|2020-11-11 05:02:40|6972|6962|6972|6962|6972|6962|6971.8|6961.8|3
1605070970000|2020-11-11 05:02:50|6971.9|6961.9|6972|6962|6972|6962|6971.9|6961.9|4
1605070980000|2020-11-11 05:03:00|6971.9|6961.9|6971.9|6961.9|6972|6962|6971.9|6961.9|3
1605070990000|2020-11-11 05:03:10|6972|6962|6971.9|6961.9|6972|6962|6971.9|6961.9|2
1605071000000|2020-11-11 05:03:20|6971.6|6961.6|6971.1|6961.1|6971.6|6961.6|6971.1|6961.1|2
1605071010000|2020-11-11 05:03:30|6971.4|6961.4|6971.9|6961.9|6971.9|6961.9|6971.4|6961.4|2
1605071020000|2020-11-11 05:03:40|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|1
1605071030000|2020-11-11 05:03:50|6972.3|6962.3|6972.3|6962.3|6972.4|6962.4|6972.3|6962.3|3
1605071040000|2020-11-11 05:04:00|6972.4|6962.4|6973.3|6963.3|6973.3|6963.3|6972.4|6962.4|4
1605071050000|2020-11-11 05:04:10|6973.1|6963.1|6972.3|6962.3|6973.1|6963.1|6972.3|6962.3|4
1605071070000|2020-11-11 05:04:30|6972.1|6962.1|6972.8|6962.8|6972.8|6962.8|6972|6962|9
1605071080000|2020-11-11 05:04:40|6972.9|6962.9|6972.8|6962.8|6972.9|6962.9|6972.6|6962.6|3
1605071140000|2020-11-11 05:05:40|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|1
1605071150000|2020-11-11 05:05:50|6972.4|6962.4|6972.1|6962.1|6972.4|6962.4|6972.1|6962.1|2
1605071160000|2020-11-11 05:06:00|6972|6962|6972|6962|6972|6962|6971.8|6961.8|5
1605071210000|2020-11-11 05:06:50|6971.8|6961.8|6971.8|6961.8|6971.8|6961.8|6971.8|6961.8|1
1605071230000|2020-11-11 05:07:10|6972|6962|6972|6962|6972|6962|6972|6962|1
1605071260000|2020-11-11 05:07:40|6971.8|6961.8|6971.1|6961.1|6971.8|6961.8|6971.1|6961.1|2
1605071270000|2020-11-11 05:07:50|6971.4|6961.4|6971.4|6961.4|6971.4|6961.4|6971.4|6961.4|1
1605071280000|2020-11-11 05:08:00|6971.6|6961.6|6972|6962|6972|6962|6971.6|6961.6|3
1605071290000|2020-11-11 05:08:10|6971.9|6961.9|6972|6962|6972|6962|6971.9|6961.9|2
1605071300000|2020-11-11 05:08:20|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|1
1605071350000|2020-11-11 05:09:10|6971.8|6961.8|6971.8|6961.8|6971.8|6961.8|6971.8|6961.8|1
1605071390000|2020-11-11 05:09:50|6971.6|6961.6|6971.4|6961.4|6971.6|6961.6|6971.4|6961.4|2
1605071440000|2020-11-11 05:10:40|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|1
1605071460000|2020-11-11 05:11:00|6971|6961|6970.9|6960.9|6971|6961|6970.9|6960.9|2
1605071470000|2020-11-11 05:11:10|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|1
1605071500000|2020-11-11 05:11:40|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6970.4|6960.4|2
1605071520000|2020-11-11 05:12:00|6970.3|6960.3|6966.5|6956.5|6970.3|6960.3|6966.5|6956.5|11
1605071530000|2020-11-11 05:12:10|6966.6|6956.6|6967|6957|6967|6957|6966.6|6956.6|3
1605071540000|2020-11-11 05:12:20|6966.9|6956.9|6966.6|6956.6|6966.9|6956.9|6966.6|6956.6|2
1605071550000|2020-11-11 05:12:30|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|6966.9|6956.9|1
1605071560000|2020-11-11 05:12:40|6967.1|6957.1|6966.9|6956.9|6967.6|6957.6|6966.9|6956.9|5
1605071600000|2020-11-11 05:13:20|6967.1|6957.1|6966.9|6956.9|6967.1|6957.1|6966.9|6956.9|2
1605071620000|2020-11-11 05:13:40|6966.8|6956.8|6966.9|6956.9|6966.9|6956.9|6966.8|6956.8|2
1605071640000|2020-11-11 05:14:00|6967.1|6957.1|6967.9|6957.9|6967.9|6957.9|6967.1|6957.1|2
1605071650000|2020-11-11 05:14:10|6967.4|6957.4|6967.9|6957.9|6967.9|6957.9|6967.4|6957.4|3
1605071660000|2020-11-11 05:14:20|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605071670000|2020-11-11 05:14:30|6968.3|6958.3|6968.4|6958.4|6968.4|6958.4|6968.3|6958.3|2
1605071680000|2020-11-11 05:14:40|6968.6|6958.6|6968.4|6958.4|6968.6|6958.6|6968.4|6958.4|2
1605071690000|2020-11-11 05:14:50|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|1
1605071700000|2020-11-11 05:15:00|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605071710000|2020-11-11 05:15:10|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|6968.3|6958.3|1
1605071730000|2020-11-11 05:15:30|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605071750000|2020-11-11 05:15:50|6968.3|6958.3|6968|6958|6968.3|6958.3|6968|6958|2
1605071760000|2020-11-11 05:16:00|6967.6|6957.6|6968.1|6958.1|6968.1|6958.1|6967.1|6957.1|4
1605071790000|2020-11-11 05:16:30|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|6968.4|6958.4|1
1605071870000|2020-11-11 05:17:50|6967|6957|6967.6|6957.6|6968.1|6958.1|6967|6957|8
1605071880000|2020-11-11 05:18:00|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605071910000|2020-11-11 05:18:30|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605071920000|2020-11-11 05:18:40|6967.5|6957.5|6967.4|6957.4|6967.5|6957.5|6967.4|6957.4|2
1605071930000|2020-11-11 05:18:50|6967.3|6957.3|6967.1|6957.1|6967.3|6957.3|6967.1|6957.1|2
1605071950000|2020-11-11 05:19:10|6967|6957|6966.1|6956.1|6967|6957|6966.1|6956.1|2
1605071960000|2020-11-11 05:19:20|6966.4|6956.4|6966.4|6956.4|6966.6|6956.6|6966.4|6956.4|3
1605071980000|2020-11-11 05:19:40|6966.6|6956.6|6967.1|6957.1|6967.1|6957.1|6966.6|6956.6|2
1605072000000|2020-11-11 05:20:00|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605072010000|2020-11-11 05:20:10|6967.5|6957.5|6968.6|6958.6|6968.6|6958.6|6967.5|6957.5|4
1605072050000|2020-11-11 05:20:50|6967.8|6957.8|6967.9|6957.9|6967.9|6957.9|6967.8|6957.8|2
1605072060000|2020-11-11 05:21:00|6967.8|6957.8|6967.6|6957.6|6967.8|6957.8|6967.5|6957.5|3
1605072070000|2020-11-11 05:21:10|6966.9|6956.9|6967.6|6957.6|6967.6|6957.6|6966.8|6956.8|4
1605072110000|2020-11-11 05:21:50|6967.5|6957.5|6967.5|6957.5|6967.5|6957.5|6967.5|6957.5|1
1605072120000|2020-11-11 05:22:00|6967.3|6957.3|6966.6|6956.6|6967.3|6957.3|6966.6|6956.6|4
1605072130000|2020-11-11 05:22:10|6966.3|6956.3|6967.4|6957.4|6967.4|6957.4|6966.3|6956.3|4
1605072160000|2020-11-11 05:22:40|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605072170000|2020-11-11 05:22:50|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605072200000|2020-11-11 05:23:20|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605072210000|2020-11-11 05:23:30|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|3
1605072260000|2020-11-11 05:24:20|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605072270000|2020-11-11 05:24:30|6967.8|6957.8|6967.9|6957.9|6967.9|6957.9|6967.8|6957.8|2
1605072290000|2020-11-11 05:24:50|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6968.4|6958.4|2
1605072320000|2020-11-11 05:25:20|6968.4|6958.4|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|3
1605072340000|2020-11-11 05:25:40|6968.1|6958.1|6968.4|6958.4|6968.4|6958.4|6968.1|6958.1|2
1605072350000|2020-11-11 05:25:50|6968.1|6958.1|6967.4|6957.4|6968.1|6958.1|6967.4|6957.4|3
1605072370000|2020-11-11 05:26:10|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605072380000|2020-11-11 05:26:20|6967.4|6957.4|6967.5|6957.5|6967.5|6957.5|6967.4|6957.4|2
1605072430000|2020-11-11 05:27:10|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605072450000|2020-11-11 05:27:30|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605072480000|2020-11-11 05:28:00|6968.1|6958.1|6968.5|6958.5|6968.5|6958.5|6968.1|6958.1|2
1605072500000|2020-11-11 05:28:20|6968.3|6958.3|6968.1|6958.1|6968.4|6958.4|6968.1|6958.1|4
1605072520000|2020-11-11 05:28:40|6968.4|6958.4|6968.1|6958.1|6968.4|6958.4|6968.1|6958.1|2
1605072530000|2020-11-11 05:28:50|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605072540000|2020-11-11 05:29:00|6966.9|6956.9|6967.1|6957.1|6967.1|6957.1|6966.9|6956.9|4
1605072550000|2020-11-11 05:29:10|6966.9|6956.9|6967.1|6957.1|6967.1|6957.1|6966.9|6956.9|2
1605072570000|2020-11-11 05:29:30|6966.9|6956.9|6966.8|6956.8|6966.9|6956.9|6966.8|6956.8|2
1605072580000|2020-11-11 05:29:40|6966.6|6956.6|6966.5|6956.5|6966.6|6956.6|6966.5|6956.5|2
1605072590000|2020-11-11 05:29:50|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|1
1605072600000|2020-11-11 05:30:00|6966.5|6956.5|6966.8|6956.8|6967|6957|6966.3|6956.3|8
1605072610000|2020-11-11 05:30:10|6967|6957|6969.6|6959.6|6970|6960|6967|6957|19
1605072620000|2020-11-11 05:30:20|6970.1|6960.1|6971|6961|6971|6961|6970.1|6960.1|4
1605072630000|2020-11-11 05:30:30|6971.4|6961.4|6971.3|6961.3|6971.6|6961.6|6971.3|6961.3|4
1605072640000|2020-11-11 05:30:40|6970.9|6960.9|6968.6|6958.6|6970.9|6960.9|6968.4|6958.4|10
1605072650000|2020-11-11 05:30:50|6968.5|6958.5|6969.6|6959.6|6970.1|6960.1|6968.5|6958.5|11
1605072660000|2020-11-11 05:31:00|6969.1|6959.1|6969.5|6959.5|6970.1|6960.1|6969|6959|9
1605072670000|2020-11-11 05:31:10|6969.4|6959.4|6969|6959|6969.4|6959.4|6969|6959|2
1605072680000|2020-11-11 05:31:20|6968.8|6958.8|6967.9|6957.9|6968.8|6958.8|6967.4|6957.4|9
1605072690000|2020-11-11 05:31:30|6967.6|6957.6|6968.4|6958.4|6968.4|6958.4|6967.6|6957.6|4
1605072710000|2020-11-11 05:31:50|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|6968.6|6958.6|1
1605072720000|2020-11-11 05:32:00|6968.5|6958.5|6967.6|6957.6|6968.5|6958.5|6967.1|6957.1|8
1605072730000|2020-11-11 05:32:10|6967.4|6957.4|6967.3|6957.3|6967.4|6957.4|6967.3|6957.3|2
1605072750000|2020-11-11 05:32:30|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605072760000|2020-11-11 05:32:40|6967.4|6957.4|6966.3|6956.3|6967.4|6957.4|6966.1|6956.1|5
1605072770000|2020-11-11 05:32:50|6966.6|6956.6|6965.6|6955.6|6966.6|6956.6|6965.6|6955.6|10
1605072780000|2020-11-11 05:33:00|6965.4|6955.4|6966.4|6956.4|6966.4|6956.4|6965.1|6955.1|6
1605072790000|2020-11-11 05:33:10|6966|6956|6966.3|6956.3|6966.3|6956.3|6965.8|6955.8|5
1605072800000|2020-11-11 05:33:20|6966.4|6956.4|6965.8|6955.8|6966.4|6956.4|6965.8|6955.8|5
1605072810000|2020-11-11 05:33:30|6965.6|6955.6|6963.9|6953.9|6965.6|6955.6|6963.5|6953.5|7
1605072820000|2020-11-11 05:33:40|6963.6|6953.6|6964.4|6954.4|6964.4|6954.4|6963.6|6953.6|3
1605072830000|2020-11-11 05:33:50|6964.6|6954.6|6963.8|6953.8|6964.6|6954.6|6963.8|6953.8|6
1605072840000|2020-11-11 05:34:00|6963.4|6953.4|6963.3|6953.3|6963.4|6953.4|6963.3|6953.3|2
1605072850000|2020-11-11 05:34:10|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605072860000|2020-11-11 05:34:20|6962.9|6952.9|6963.3|6953.3|6963.3|6953.3|6962.9|6952.9|3
1605072870000|2020-11-11 05:34:30|6962|6952|6961.8|6951.8|6962.4|6952.4|6961.4|6951.4|5
1605072880000|2020-11-11 05:34:40|6962.1|6952.1|6961|6951|6962.6|6952.6|6961|6951|7
1605072890000|2020-11-11 05:34:50|6961.5|6951.5|6961.9|6951.9|6962.4|6952.4|6961.5|6951.5|7
1605072900000|2020-11-11 05:35:00|6962.1|6952.1|6962.3|6952.3|6962.3|6952.3|6962.1|6952.1|2
1605072910000|2020-11-11 05:35:10|6962.5|6952.5|6963.6|6953.6|6963.6|6953.6|6962.5|6952.5|5
1605072920000|2020-11-11 05:35:20|6963.4|6953.4|6963.4|6953.4|6964.3|6954.3|6963.4|6953.4|10
1605072930000|2020-11-11 05:35:30|6963.6|6953.6|6965.4|6955.4|6965.4|6955.4|6963.6|6953.6|7
1605072940000|2020-11-11 05:35:40|6965.3|6955.3|6965.8|6955.8|6965.8|6955.8|6965.3|6955.3|5
1605072950000|2020-11-11 05:35:50|6965.9|6955.9|6965.6|6955.6|6966.1|6956.1|6965.6|6955.6|6
1605072960000|2020-11-11 05:36:00|6965.5|6955.5|6965.4|6955.4|6965.5|6955.5|6965.3|6955.3|3
1605072970000|2020-11-11 05:36:10|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605072990000|2020-11-11 05:36:30|6966|6956|6965.9|6955.9|6966.4|6956.4|6965.9|6955.9|4
1605073000000|2020-11-11 05:36:40|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605073010000|2020-11-11 05:36:50|6965.4|6955.4|6965.1|6955.1|6965.5|6955.5|6965.1|6955.1|6
1605073020000|2020-11-11 05:37:00|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605073030000|2020-11-11 05:37:10|6965.1|6955.1|6964.4|6954.4|6965.1|6955.1|6964.1|6954.1|7
1605073040000|2020-11-11 05:37:20|6964.1|6954.1|6963.9|6953.9|6964.1|6954.1|6963.9|6953.9|2
1605073050000|2020-11-11 05:37:30|6964.1|6954.1|6964.4|6954.4|6964.4|6954.4|6964.1|6954.1|2
1605073060000|2020-11-11 05:37:40|6964.1|6954.1|6963.1|6953.1|6964.1|6954.1|6962.6|6952.6|8
1605073070000|2020-11-11 05:37:50|6962.9|6952.9|6961.4|6951.4|6962.9|6952.9|6961.4|6951.4|12
1605073080000|2020-11-11 05:38:00|6961.3|6951.3|6960.6|6950.6|6961.3|6951.3|6960.5|6950.5|5
1605073090000|2020-11-11 05:38:10|6960.4|6950.4|6959.4|6949.4|6960.4|6950.4|6959.4|6949.4|9
1605073100000|2020-11-11 05:38:20|6959.6|6949.6|6958.9|6948.9|6959.6|6949.6|6958.8|6948.8|8
1605073110000|2020-11-11 05:38:30|6958.8|6948.8|6958.8|6948.8|6958.8|6948.8|6958.8|6948.8|1
1605073120000|2020-11-11 05:38:40|6958.9|6948.9|6958.5|6948.5|6958.9|6948.9|6958.4|6948.4|6
1605073130000|2020-11-11 05:38:50|6958.6|6948.6|6957.6|6947.6|6958.6|6948.6|6957.1|6947.1|8
1605073140000|2020-11-11 05:39:00|6957.4|6947.4|6956.6|6946.6|6957.6|6947.6|6956.6|6946.6|12
1605073150000|2020-11-11 05:39:10|6956.9|6946.9|6957.4|6947.4|6957.5|6947.5|6956.8|6946.8|6
1605073160000|2020-11-11 05:39:20|6957.5|6947.5|6957.6|6947.6|6957.8|6947.8|6957.5|6947.5|3
1605073170000|2020-11-11 05:39:30|6957.8|6947.8|6957.8|6947.8|6957.8|6947.8|6957.8|6947.8|1
1605073180000|2020-11-11 05:39:40|6957.6|6947.6|6956.9|6946.9|6957.8|6947.8|6956.9|6946.9|8
1605073190000|2020-11-11 05:39:50|6957.1|6947.1|6957.4|6947.4|6958.6|6948.6|6957.1|6947.1|12
1605073200000|2020-11-11 05:40:00|6958.6|6948.6|6957.6|6947.6|6958.6|6948.6|6956.9|6946.9|10
1605073210000|2020-11-11 05:40:10|6957.4|6947.4|6956.3|6946.3|6957.4|6947.4|6955.5|6945.5|14
1605073230000|2020-11-11 05:40:30|6956.1|6946.1|6956.9|6946.9|6956.9|6946.9|6955.8|6945.8|9
1605073240000|2020-11-11 05:40:40|6956.6|6946.6|6957.6|6947.6|6957.8|6947.8|6956.6|6946.6|7
1605073250000|2020-11-11 05:40:50|6957.4|6947.4|6957|6947|6957.4|6947.4|6956.9|6946.9|4
1605073260000|2020-11-11 05:41:00|6956.8|6946.8|6956.8|6946.8|6956.8|6946.8|6955.8|6945.8|11
1605073270000|2020-11-11 05:41:10|6956.5|6946.5|6956.5|6946.5|6956.5|6946.5|6956.4|6946.4|3
1605073280000|2020-11-11 05:41:20|6956.8|6946.8|6956.5|6946.5|6956.8|6946.8|6956.1|6946.1|7
1605073290000|2020-11-11 05:41:30|6956.4|6946.4|6954.8|6944.8|6956.4|6946.4|6954.8|6944.8|10
1605073300000|2020-11-11 05:41:40|6954.9|6944.9|6956.8|6946.8|6956.8|6946.8|6954.9|6944.9|6
1605073310000|2020-11-11 05:41:50|6956.6|6946.6|6955.9|6945.9|6956.6|6946.6|6955.9|6945.9|5
1605073320000|2020-11-11 05:42:00|6955.6|6945.6|6955.3|6945.3|6955.6|6945.6|6955.3|6945.3|3
1605073330000|2020-11-11 05:42:10|6954.9|6944.9|6955.1|6945.1|6955.4|6945.4|6954.9|6944.9|4
1605073340000|2020-11-11 05:42:20|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605073350000|2020-11-11 05:42:30|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605073360000|2020-11-11 05:42:40|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605073380000|2020-11-11 05:43:00|6955.5|6945.5|6955.5|6945.5|6955.5|6945.5|6955.5|6945.5|1
1605073390000|2020-11-11 05:43:10|6955.1|6945.1|6955.4|6945.4|6955.4|6945.4|6955.1|6945.1|3
1605073420000|2020-11-11 05:43:40|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605073440000|2020-11-11 05:44:00|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605073450000|2020-11-11 05:44:10|6955.6|6945.6|6957.1|6947.1|6957.1|6947.1|6955.6|6945.6|6
1605073470000|2020-11-11 05:44:30|6957.4|6947.4|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|5
1605073480000|2020-11-11 05:44:40|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605073490000|2020-11-11 05:44:50|6957.6|6947.6|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|5
1605073500000|2020-11-11 05:45:00|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605073510000|2020-11-11 05:45:10|6958.3|6948.3|6958.9|6948.9|6958.9|6948.9|6958.3|6948.3|6
1605073520000|2020-11-11 05:45:20|6958.6|6948.6|6958.6|6948.6|6959.1|6949.1|6958.4|6948.4|11
1605073530000|2020-11-11 05:45:30|6958.5|6948.5|6958.6|6948.6|6958.6|6948.6|6958.5|6948.5|2
1605073550000|2020-11-11 05:45:50|6959.8|6949.8|6959.4|6949.4|6959.8|6949.8|6959.4|6949.4|2
1605073560000|2020-11-11 05:46:00|6959.1|6949.1|6958.6|6948.6|6959.1|6949.1|6958.6|6948.6|4
1605073600000|2020-11-11 05:46:40|6959|6949|6960|6950|6960|6950|6959|6949|4
1605073610000|2020-11-11 05:46:50|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605073620000|2020-11-11 05:47:00|6960.1|6950.1|6959.4|6949.4|6960.1|6950.1|6959.1|6949.1|5
1605073630000|2020-11-11 05:47:10|6959.1|6949.1|6959.9|6949.9|6959.9|6949.9|6959.1|6949.1|4
1605073640000|2020-11-11 05:47:20|6960|6950|6960.4|6950.4|6960.4|6950.4|6960|6950|2
1605073650000|2020-11-11 05:47:30|6960.1|6950.1|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|2
1605073670000|2020-11-11 05:47:50|6959.8|6949.8|6959.6|6949.6|6959.8|6949.8|6959.6|6949.6|2
1605073680000|2020-11-11 05:48:00|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|2
1605073690000|2020-11-11 05:48:10|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|2
1605073700000|2020-11-11 05:48:20|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605073720000|2020-11-11 05:48:40|6959.5|6949.5|6957.8|6947.8|6959.5|6949.5|6956.9|6946.9|10
1605073730000|2020-11-11 05:48:50|6958.1|6948.1|6957.6|6947.6|6958.4|6948.4|6957.4|6947.4|8
1605073740000|2020-11-11 05:49:00|6957.4|6947.4|6957.6|6947.6|6957.8|6947.8|6956.9|6946.9|11
1605073750000|2020-11-11 05:49:10|6957.4|6947.4|6957.9|6947.9|6957.9|6947.9|6957.1|6947.1|6
1605073760000|2020-11-11 05:49:20|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605073770000|2020-11-11 05:49:30|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|5
1605073780000|2020-11-11 05:49:40|6958|6948|6961.1|6951.1|6961.1|6951.1|6958|6948|7
1605073800000|2020-11-11 05:50:00|6960.9|6950.9|6961.9|6951.9|6961.9|6951.9|6960.9|6950.9|3
1605073810000|2020-11-11 05:50:10|6962.1|6952.1|6962.4|6952.4|6962.6|6952.6|6962.1|6952.1|5
1605073820000|2020-11-11 05:50:20|6962.5|6952.5|6961.6|6951.6|6962.5|6952.5|6961.6|6951.6|3
1605073830000|2020-11-11 05:50:30|6961.5|6951.5|6961.3|6951.3|6961.5|6951.5|6960.8|6950.8|6
1605073840000|2020-11-11 05:50:40|6961.5|6951.5|6961.3|6951.3|6961.5|6951.5|6961|6951|3
1605073850000|2020-11-11 05:50:50|6961.5|6951.5|6961.5|6951.5|6961.6|6951.6|6961.5|6951.5|3
1605073860000|2020-11-11 05:51:00|6961.3|6951.3|6960.8|6950.8|6961.3|6951.3|6960.8|6950.8|3
1605073880000|2020-11-11 05:51:20|6959.9|6949.9|6959.8|6949.8|6959.9|6949.9|6959.8|6949.8|4
1605073890000|2020-11-11 05:51:30|6960|6950|6960.3|6950.3|6960.3|6950.3|6959.8|6949.8|4
1605073900000|2020-11-11 05:51:40|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605073910000|2020-11-11 05:51:50|6960.5|6950.5|6960.5|6950.5|6960.5|6950.5|6960.4|6950.4|3
1605073920000|2020-11-11 05:52:00|6960.3|6950.3|6960.3|6950.3|6960.3|6950.3|6959.8|6949.8|5
1605073930000|2020-11-11 05:52:10|6960|6950|6959.8|6949.8|6960|6950|6959.8|6949.8|4
1605073940000|2020-11-11 05:52:20|6959.5|6949.5|6960.5|6950.5|6960.5|6950.5|6959|6949|8
1605073950000|2020-11-11 05:52:30|6960.6|6950.6|6961|6951|6961|6951|6960.6|6950.6|3
1605073960000|2020-11-11 05:52:40|6961.5|6951.5|6960.5|6950.5|6961.5|6951.5|6960.5|6950.5|6
1605073970000|2020-11-11 05:52:50|6960.3|6950.3|6959.8|6949.8|6960.3|6950.3|6959.8|6949.8|3
1605073980000|2020-11-11 05:53:00|6959.5|6949.5|6959.5|6949.5|6959.5|6949.5|6959.3|6949.3|3
1605073990000|2020-11-11 05:53:10|6959.8|6949.8|6959.8|6949.8|6959.8|6949.8|6959.8|6949.8|1
1605074010000|2020-11-11 05:53:30|6959.5|6949.5|6958.5|6948.5|6959.5|6949.5|6958.5|6948.5|7
1605074030000|2020-11-11 05:53:50|6958.8|6948.8|6958.8|6948.8|6958.8|6948.8|6958.8|6948.8|1
1605074040000|2020-11-11 05:54:00|6958.5|6948.5|6958.8|6948.8|6958.8|6948.8|6958.5|6948.5|2
1605074060000|2020-11-11 05:54:20|6958.5|6948.5|6958.5|6948.5|6958.5|6948.5|6958.1|6948.1|4
1605074070000|2020-11-11 05:54:30|6958.8|6948.8|6958|6948|6958.8|6948.8|6958|6948|8
1605074080000|2020-11-11 05:54:40|6958.4|6948.4|6958.8|6948.8|6958.8|6948.8|6958.3|6948.3|7
1605074090000|2020-11-11 05:54:50|6959.1|6949.1|6958.1|6948.1|6959.1|6949.1|6957.9|6947.9|6
1605074100000|2020-11-11 05:55:00|6957.9|6947.9|6957.9|6947.9|6958.3|6948.3|6957.6|6947.6|8
1605074110000|2020-11-11 05:55:10|6958|6948|6958.8|6948.8|6959|6949|6958|6948|7
1605074120000|2020-11-11 05:55:20|6958.9|6948.9|6959.3|6949.3|6959.3|6949.3|6958.9|6948.9|2
1605074130000|2020-11-11 05:55:30|6959.1|6949.1|6959.8|6949.8|6959.8|6949.8|6959.1|6949.1|4
1605074140000|2020-11-11 05:55:40|6959.9|6949.9|6960|6950|6960.3|6950.3|6959.9|6949.9|5
1605074150000|2020-11-11 05:55:50|6959.8|6949.8|6959.8|6949.8|6959.9|6949.9|6958.6|6948.6|10
1605074160000|2020-11-11 05:56:00|6959.6|6949.6|6959.6|6949.6|6959.8|6949.8|6959.4|6949.4|7
1605074170000|2020-11-11 05:56:10|6959.4|6949.4|6959.6|6949.6|6959.6|6949.6|6959.4|6949.4|2
1605074180000|2020-11-11 05:56:20|6959.4|6949.4|6959.6|6949.6|6959.6|6949.6|6959.4|6949.4|2
1605074190000|2020-11-11 05:56:30|6959.9|6949.9|6959.6|6949.6|6960.6|6950.6|6959.6|6949.6|5
1605074210000|2020-11-11 05:56:50|6959.4|6949.4|6958.6|6948.6|6959.6|6949.6|6958.6|6948.6|6
1605074220000|2020-11-11 05:57:00|6958.9|6948.9|6959.6|6949.6|6959.6|6949.6|6958.9|6948.9|3
1605074230000|2020-11-11 05:57:10|6958.9|6948.9|6958.1|6948.1|6958.9|6948.9|6958.1|6948.1|5
1605074250000|2020-11-11 05:57:30|6958.3|6948.3|6958.5|6948.5|6958.5|6948.5|6958.1|6948.1|4
1605074270000|2020-11-11 05:57:50|6958.9|6948.9|6958.9|6948.9|6958.9|6948.9|6958.6|6948.6|3
1605074280000|2020-11-11 05:58:00|6959.1|6949.1|6959.6|6949.6|6959.9|6949.9|6959.1|6949.1|7
1605074290000|2020-11-11 05:58:10|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.6|6949.6|11
1605074300000|2020-11-11 05:58:20|6960.6|6950.6|6959.9|6949.9|6960.6|6950.6|6959.6|6949.6|8
1605074310000|2020-11-11 05:58:30|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|3
1605074320000|2020-11-11 05:58:40|6960.4|6950.4|6961.1|6951.1|6961.4|6951.4|6960.4|6950.4|10
1605074330000|2020-11-11 05:58:50|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|1
1605074340000|2020-11-11 05:59:00|6961.1|6951.1|6961.4|6951.4|6961.5|6951.5|6961.1|6951.1|6
1605074350000|2020-11-11 05:59:10|6961.1|6951.1|6960.9|6950.9|6961.5|6951.5|6960.9|6950.9|6
1605074360000|2020-11-11 05:59:20|6960.6|6950.6|6961.4|6951.4|6961.4|6951.4|6960.6|6950.6|4
1605074370000|2020-11-11 05:59:30|6961.6|6951.6|6961.4|6951.4|6961.6|6951.6|6961.4|6951.4|2
1605074380000|2020-11-11 05:59:40|6961.8|6951.8|6962.8|6952.8|6962.8|6952.8|6961.8|6951.8|7
1605074390000|2020-11-11 05:59:50|6962.6|6952.6|6963.6|6953.6|6963.6|6953.6|6962.6|6952.6|6
1605074400000|2020-11-11 06:00:00|6963.9|6953.9|6965.1|6955.1|6965.4|6955.4|6963.6|6953.6|8
1605074410000|2020-11-11 06:00:10|6964.9|6954.9|6964.5|6954.5|6965.3|6955.3|6964.5|6954.5|5
1605074420000|2020-11-11 06:00:20|6964.8|6954.8|6965.1|6955.1|6965.1|6955.1|6964.8|6954.8|3
1605074430000|2020-11-11 06:00:30|6965.3|6955.3|6965.9|6955.9|6965.9|6955.9|6965.3|6955.3|3
1605074440000|2020-11-11 06:00:40|6966.1|6956.1|6966.5|6956.5|6966.8|6956.8|6966.1|6956.1|5
1605074450000|2020-11-11 06:00:50|6966.9|6956.9|6966.4|6956.4|6966.9|6956.9|6966.4|6956.4|5
1605074460000|2020-11-11 06:01:00|6966|6956|6965.5|6955.5|6966|6956|6965.5|6955.5|2
1605074470000|2020-11-11 06:01:10|6965.4|6955.4|6965.9|6955.9|6965.9|6955.9|6965.4|6955.4|3
1605074480000|2020-11-11 06:01:20|6966|6956|6966|6956|6966|6956|6966|6956|1
1605074490000|2020-11-11 06:01:30|6965.9|6955.9|6964|6954|6965.9|6955.9|6964|6954|6
1605074500000|2020-11-11 06:01:40|6963.3|6953.3|6962.8|6952.8|6963.3|6953.3|6962.3|6952.3|6
1605074510000|2020-11-11 06:01:50|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605074520000|2020-11-11 06:02:00|6963.1|6953.1|6962.9|6952.9|6963.6|6953.6|6962.9|6952.9|4
1605074530000|2020-11-11 06:02:10|6963.1|6953.1|6962.6|6952.6|6963.1|6953.1|6962.6|6952.6|4
1605074540000|2020-11-11 06:02:20|6962.4|6952.4|6962|6952|6962.4|6952.4|6962|6952|5
1605074560000|2020-11-11 06:02:40|6961.8|6951.8|6962.4|6952.4|6962.4|6952.4|6961.8|6951.8|3
1605074580000|2020-11-11 06:03:00|6962.1|6952.1|6962.1|6952.1|6962.4|6952.4|6962.1|6952.1|3
1605074590000|2020-11-11 06:03:10|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|1
1605074600000|2020-11-11 06:03:20|6962.6|6952.6|6963.5|6953.5|6963.5|6953.5|6962.6|6952.6|5
1605074610000|2020-11-11 06:03:30|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|1
1605074630000|2020-11-11 06:03:50|6963.4|6953.4|6963.6|6953.6|6963.6|6953.6|6963.4|6953.4|2
1605074650000|2020-11-11 06:04:10|6963.4|6953.4|6962.8|6952.8|6963.4|6953.4|6962.6|6952.6|6
1605074660000|2020-11-11 06:04:20|6962.6|6952.6|6962.5|6952.5|6962.6|6952.6|6962.3|6952.3|4
1605074670000|2020-11-11 06:04:30|6962.4|6952.4|6962.8|6952.8|6962.8|6952.8|6962.4|6952.4|3
1605074680000|2020-11-11 06:04:40|6962.9|6952.9|6962.9|6952.9|6963.5|6953.5|6962.9|6952.9|5
1605074700000|2020-11-11 06:05:00|6962.8|6952.8|6962.4|6952.4|6962.8|6952.8|6962.3|6952.3|7
1605074710000|2020-11-11 06:05:10|6962.5|6952.5|6962.5|6952.5|6962.5|6952.5|6962.5|6952.5|1
1605074720000|2020-11-11 06:05:20|6962.8|6952.8|6962.8|6952.8|6962.8|6952.8|6962.8|6952.8|1
1605074730000|2020-11-11 06:05:30|6962.6|6952.6|6962.3|6952.3|6962.6|6952.6|6962.3|6952.3|3
1605074740000|2020-11-11 06:05:40|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|6962|6952|3
1605074760000|2020-11-11 06:06:00|6962|6952|6961.1|6951.1|6962|6952|6961.1|6951.1|3
1605074770000|2020-11-11 06:06:10|6961.5|6951.5|6961.5|6951.5|6961.5|6951.5|6961.3|6951.3|3
1605074780000|2020-11-11 06:06:20|6961.3|6951.3|6961|6951|6961.3|6951.3|6960.9|6950.9|5
1605074790000|2020-11-11 06:06:30|6960.6|6950.6|6959.6|6949.6|6960.6|6950.6|6959.6|6949.6|2
1605074800000|2020-11-11 06:06:40|6959.4|6949.4|6960.1|6950.1|6960.1|6950.1|6959.1|6949.1|4
1605074820000|2020-11-11 06:07:00|6960|6950|6959.5|6949.5|6960|6950|6959.5|6949.5|6
1605074830000|2020-11-11 06:07:10|6959.8|6949.8|6958.8|6948.8|6959.8|6949.8|6958.8|6948.8|4
1605074840000|2020-11-11 06:07:20|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|3
1605074850000|2020-11-11 06:07:30|6959.1|6949.1|6959.9|6949.9|6959.9|6949.9|6959.1|6949.1|3
1605074860000|2020-11-11 06:07:40|6959.6|6949.6|6959.9|6949.9|6959.9|6949.9|6959.6|6949.6|2
1605074870000|2020-11-11 06:07:50|6959.6|6949.6|6958.8|6948.8|6959.6|6949.6|6958.8|6948.8|6
1605074880000|2020-11-11 06:08:00|6958.9|6948.9|6958.8|6948.8|6959.4|6949.4|6958.8|6948.8|6
1605074890000|2020-11-11 06:08:10|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605074900000|2020-11-11 06:08:20|6958.8|6948.8|6958.9|6948.9|6958.9|6948.9|6958.8|6948.8|2
1605074910000|2020-11-11 06:08:30|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|4
1605074920000|2020-11-11 06:08:40|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.9|6949.9|3
1605074930000|2020-11-11 06:08:50|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605074940000|2020-11-11 06:09:00|6960.4|6950.4|6960.9|6950.9|6960.9|6950.9|6960.4|6950.4|3
1605074960000|2020-11-11 06:09:20|6961.4|6951.4|6961.3|6951.3|6961.8|6951.8|6961.3|6951.3|3
1605074970000|2020-11-11 06:09:30|6961.1|6951.1|6960.6|6950.6|6961.1|6951.1|6960.4|6950.4|4
1605074990000|2020-11-11 06:09:50|6960.4|6950.4|6959.9|6949.9|6960.4|6950.4|6959.9|6949.9|3
1605075000000|2020-11-11 06:10:00|6959.4|6949.4|6958.9|6948.9|6959.4|6949.4|6958.9|6948.9|2
1605075030000|2020-11-11 06:10:30|6959.1|6949.1|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|4
1605075050000|2020-11-11 06:10:50|6959.5|6949.5|6958.9|6948.9|6959.5|6949.5|6958.9|6948.9|4
1605075060000|2020-11-11 06:11:00|6958.8|6948.8|6958.3|6948.3|6958.8|6948.8|6958|6948|4
1605075070000|2020-11-11 06:11:10|6958|6948|6957.4|6947.4|6958.3|6948.3|6957.4|6947.4|5
1605075080000|2020-11-11 06:11:20|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|3
1605075090000|2020-11-11 06:11:30|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|4
1605075120000|2020-11-11 06:12:00|6957.9|6947.9|6957.4|6947.4|6957.9|6947.9|6957.4|6947.4|3
1605075130000|2020-11-11 06:12:10|6957.6|6947.6|6957.1|6947.1|6957.9|6947.9|6957.1|6947.1|4
1605075140000|2020-11-11 06:12:20|6956.6|6946.6|6957.1|6947.1|6957.1|6947.1|6956.6|6946.6|4
1605075170000|2020-11-11 06:12:50|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|6957.3|6947.3|1
1605075200000|2020-11-11 06:13:20|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605075210000|2020-11-11 06:13:30|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.4|6946.4|3
1605075220000|2020-11-11 06:13:40|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605075230000|2020-11-11 06:13:50|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|2
1605075250000|2020-11-11 06:14:10|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605075260000|2020-11-11 06:14:20|6956.4|6946.4|6956.3|6946.3|6956.4|6946.4|6956.3|6946.3|2
1605075280000|2020-11-11 06:14:40|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|1
1605075290000|2020-11-11 06:14:50|6956.4|6946.4|6957|6947|6957|6947|6956.4|6946.4|3
1605075300000|2020-11-11 06:15:00|6957.4|6947.4|6957.8|6947.8|6958.1|6948.1|6957.4|6947.4|6
1605075310000|2020-11-11 06:15:10|6957.6|6947.6|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|2
1605075320000|2020-11-11 06:15:20|6956.6|6946.6|6956.6|6946.6|6956.8|6946.8|6956.6|6946.6|3
1605075340000|2020-11-11 06:15:40|6956.1|6946.1|6956|6946|6956.1|6946.1|6956|6946|2
1605075400000|2020-11-11 06:16:40|6955.3|6945.3|6954.1|6944.1|6955.3|6945.3|6954.1|6944.1|2
1605075410000|2020-11-11 06:16:50|6954.3|6944.3|6954.4|6944.4|6954.4|6944.4|6954.3|6944.3|2
1605075420000|2020-11-11 06:17:00|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|3
1605075430000|2020-11-11 06:17:10|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.6|6943.6|3
1605075440000|2020-11-11 06:17:20|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|2
1605075450000|2020-11-11 06:17:30|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605075460000|2020-11-11 06:17:40|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605075480000|2020-11-11 06:18:00|6954.4|6944.4|6954.9|6944.9|6954.9|6944.9|6954.4|6944.4|3
1605075500000|2020-11-11 06:18:20|6955.1|6945.1|6955.5|6945.5|6955.5|6945.5|6955.1|6945.1|2
1605075520000|2020-11-11 06:18:40|6955.1|6945.1|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|3
1605075540000|2020-11-11 06:19:00|6954.5|6944.5|6954|6944|6954.5|6944.5|6954|6944|2
1605075580000|2020-11-11 06:19:40|6953.8|6943.8|6953.8|6943.8|6953.8|6943.8|6953.8|6943.8|1
1605075600000|2020-11-11 06:20:00|6953.6|6943.6|6952.9|6942.9|6953.6|6943.6|6952.9|6942.9|2
1605075610000|2020-11-11 06:20:10|6952.6|6942.6|6952.1|6942.1|6952.6|6942.6|6952.1|6942.1|3
1605075630000|2020-11-11 06:20:30|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605075660000|2020-11-11 06:21:00|6951.8|6941.8|6951.9|6941.9|6951.9|6941.9|6951.8|6941.8|2
1605075670000|2020-11-11 06:21:10|6952.1|6942.1|6952.6|6942.6|6952.6|6942.6|6952.1|6942.1|4
1605075680000|2020-11-11 06:21:20|6952.4|6942.4|6952.1|6942.1|6952.4|6942.4|6952.1|6942.1|2
1605075690000|2020-11-11 06:21:30|6952|6942|6950.4|6940.4|6952|6942|6950.4|6940.4|5
1605075710000|2020-11-11 06:21:50|6950.5|6940.5|6950.5|6940.5|6950.5|6940.5|6950.5|6940.5|1
1605075730000|2020-11-11 06:22:10|6950.4|6940.4|6951.4|6941.4|6951.4|6941.4|6950.4|6940.4|5
1605075740000|2020-11-11 06:22:20|6951|6941|6951.5|6941.5|6951.5|6941.5|6951|6941|2
1605075750000|2020-11-11 06:22:30|6951.9|6941.9|6952.6|6942.6|6952.6|6942.6|6951.9|6941.9|2
1605075760000|2020-11-11 06:22:40|6952.4|6942.4|6952.1|6942.1|6952.4|6942.4|6952|6942|4
1605075790000|2020-11-11 06:23:10|6952|6942|6951.6|6941.6|6952|6942|6951.6|6941.6|2
1605075800000|2020-11-11 06:23:20|6951.1|6941.1|6951|6941|6951.1|6941.1|6951|6941|2
1605075810000|2020-11-11 06:23:30|6950.9|6940.9|6950|6940|6950.9|6940.9|6950|6940|4
1605075850000|2020-11-11 06:24:10|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|1
1605075860000|2020-11-11 06:24:20|6950.6|6940.6|6953.6|6943.6|6953.9|6943.9|6950.6|6940.6|5
1605075870000|2020-11-11 06:24:30|6953.5|6943.5|6951|6941|6953.5|6943.5|6950.8|6940.8|5
1605075880000|2020-11-11 06:24:40|6951.1|6941.1|6950.9|6940.9|6951.9|6941.9|6950.9|6940.9|8
1605075900000|2020-11-11 06:25:00|6950.8|6940.8|6950.5|6940.5|6950.8|6940.8|6950.5|6940.5|2
1605075920000|2020-11-11 06:25:20|6950.3|6940.3|6949.9|6939.9|6950.3|6940.3|6949.9|6939.9|3
1605075940000|2020-11-11 06:25:40|6949.6|6939.6|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|2
1605075950000|2020-11-11 06:25:50|6950.1|6940.1|6950.9|6940.9|6951.1|6941.1|6950.1|6940.1|4
1605075970000|2020-11-11 06:26:10|6950.6|6940.6|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|2
1605075990000|2020-11-11 06:26:30|6950.6|6940.6|6951.1|6941.1|6951.1|6941.1|6950.4|6940.4|5
1605076020000|2020-11-11 06:27:00|6950.9|6940.9|6950.3|6940.3|6950.9|6940.9|6950.3|6940.3|3
1605076030000|2020-11-11 06:27:10|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|1
1605076060000|2020-11-11 06:27:40|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|1
1605076070000|2020-11-11 06:27:50|6950|6940|6949.8|6939.8|6950.4|6940.4|6949.8|6939.8|5
1605076080000|2020-11-11 06:28:00|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|1
1605076090000|2020-11-11 06:28:10|6950.3|6940.3|6949.4|6939.4|6950.3|6940.3|6949.4|6939.4|2
1605076110000|2020-11-11 06:28:30|6949.6|6939.6|6950.9|6940.9|6950.9|6940.9|6949.6|6939.6|4
1605076120000|2020-11-11 06:28:40|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605076160000|2020-11-11 06:29:20|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1605076200000|2020-11-11 06:30:00|6951.9|6941.9|6952.1|6942.1|6952.6|6942.6|6951.9|6941.9|5
1605076220000|2020-11-11 06:30:20|6952|6942|6951.3|6941.3|6952|6942|6951|6941|4
1605076240000|2020-11-11 06:30:40|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|1
1605076250000|2020-11-11 06:30:50|6951.6|6941.6|6953.1|6943.1|6953.4|6943.4|6951.6|6941.6|10
1605076270000|2020-11-11 06:31:10|6953.4|6943.4|6953.5|6943.5|6953.5|6943.5|6953.4|6943.4|2
1605076280000|2020-11-11 06:31:20|6953.4|6943.4|6953|6943|6953.4|6943.4|6952.8|6942.8|3
1605076290000|2020-11-11 06:31:30|6953.3|6943.3|6954.4|6944.4|6954.4|6944.4|6953.3|6943.3|4
1605076320000|2020-11-11 06:32:00|6954.1|6944.1|6953.8|6943.8|6954.1|6944.1|6953.8|6943.8|3
1605076340000|2020-11-11 06:32:20|6953.9|6943.9|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|3
1605076350000|2020-11-11 06:32:30|6953.6|6943.6|6953.8|6943.8|6953.9|6943.9|6953.5|6943.5|5
1605076360000|2020-11-11 06:32:40|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|2
1605076370000|2020-11-11 06:32:50|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605076390000|2020-11-11 06:33:10|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|4
1605076400000|2020-11-11 06:33:20|6954.8|6944.8|6955.5|6945.5|6955.5|6945.5|6954.8|6944.8|2
1605076420000|2020-11-11 06:33:40|6955.3|6945.3|6955.1|6945.1|6955.3|6945.3|6955.1|6945.1|4
1605076430000|2020-11-11 06:33:50|6954.9|6944.9|6955.4|6945.4|6955.4|6945.4|6954.9|6944.9|2
1605076440000|2020-11-11 06:34:00|6955.1|6945.1|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|4
1605076450000|2020-11-11 06:34:10|6954.8|6944.8|6954.8|6944.8|6954.8|6944.8|6954.8|6944.8|1
1605076460000|2020-11-11 06:34:20|6954.9|6944.9|6955|6945|6955|6945|6954.9|6944.9|2
1605076480000|2020-11-11 06:34:40|6954.6|6944.6|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|2
1605076500000|2020-11-11 06:35:00|6954.1|6944.1|6953.8|6943.8|6954.1|6944.1|6953.8|6943.8|3
1605076510000|2020-11-11 06:35:10|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|2
1605076520000|2020-11-11 06:35:20|6954.3|6944.3|6954.3|6944.3|6954.3|6944.3|6953.9|6943.9|4
1605076530000|2020-11-11 06:35:30|6954|6944|6953.1|6943.1|6954|6944|6952.9|6942.9|10
1605076540000|2020-11-11 06:35:40|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1605076550000|2020-11-11 06:35:50|6953.6|6943.6|6953.1|6943.1|6953.6|6943.6|6953.1|6943.1|2
1605076560000|2020-11-11 06:36:00|6952.9|6942.9|6953.1|6943.1|6953.1|6943.1|6952.9|6942.9|2
1605076590000|2020-11-11 06:36:30|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1605076620000|2020-11-11 06:37:00|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|1
1605076630000|2020-11-11 06:37:10|6953.4|6943.4|6953.9|6943.9|6954.1|6944.1|6953.4|6943.4|5
1605076640000|2020-11-11 06:37:20|6953.6|6943.6|6953.4|6943.4|6953.6|6943.6|6953.4|6943.4|2
1605076660000|2020-11-11 06:37:40|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6952.9|6942.9|5
1605076670000|2020-11-11 06:37:50|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1605076680000|2020-11-11 06:38:00|6953.1|6943.1|6951.9|6941.9|6953.1|6943.1|6951.9|6941.9|4
1605076690000|2020-11-11 06:38:10|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|1
1605076710000|2020-11-11 06:38:30|6951.9|6941.9|6952.6|6942.6|6952.6|6942.6|6951.9|6941.9|4
1605076730000|2020-11-11 06:38:50|6952.9|6942.9|6953.5|6943.5|6953.5|6943.5|6952.9|6942.9|3
1605076740000|2020-11-11 06:39:00|6953.4|6943.4|6952.9|6942.9|6953.4|6943.4|6952.9|6942.9|2
1605076750000|2020-11-11 06:39:10|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|2
1605076760000|2020-11-11 06:39:20|6953.1|6943.1|6951.9|6941.9|6953.1|6943.1|6951.9|6941.9|7
1605076770000|2020-11-11 06:39:30|6952.1|6942.1|6952.3|6942.3|6952.4|6942.4|6951.8|6941.8|6
1605076780000|2020-11-11 06:39:40|6952.1|6942.1|6951.8|6941.8|6952.4|6942.4|6951.8|6941.8|6
1605076800000|2020-11-11 06:40:00|6951.6|6941.6|6950.9|6940.9|6951.6|6941.6|6950.9|6940.9|3
1605076830000|2020-11-11 06:40:30|6950|6940|6951.4|6941.4|6951.4|6941.4|6950|6940|3
1605076840000|2020-11-11 06:40:40|6951|6941|6951.4|6941.4|6951.4|6941.4|6951|6941|2
1605076860000|2020-11-11 06:41:00|6950.8|6940.8|6951.4|6941.4|6951.4|6941.4|6950.8|6940.8|2
1605076880000|2020-11-11 06:41:20|6950.8|6940.8|6951.4|6941.4|6951.4|6941.4|6950.8|6940.8|2
1605076900000|2020-11-11 06:41:40|6951.6|6941.6|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|3
1605076910000|2020-11-11 06:41:50|6951.8|6941.8|6951.9|6941.9|6951.9|6941.9|6951.8|6941.8|2
1605076930000|2020-11-11 06:42:10|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|6951.8|6941.8|1
1605076940000|2020-11-11 06:42:20|6951.9|6941.9|6951.8|6941.8|6951.9|6941.9|6951.6|6941.6|3
1605076960000|2020-11-11 06:42:40|6951.9|6941.9|6952.1|6942.1|6952.1|6942.1|6951.9|6941.9|2
1605076970000|2020-11-11 06:42:50|6951.9|6941.9|6952.4|6942.4|6952.4|6942.4|6951.9|6941.9|3
1605076980000|2020-11-11 06:43:00|6952.6|6942.6|6952.9|6942.9|6952.9|6942.9|6952.6|6942.6|2
1605076990000|2020-11-11 06:43:10|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|2
1605077000000|2020-11-11 06:43:20|6953.1|6943.1|6953.3|6943.3|6953.3|6943.3|6952.9|6942.9|4
1605077010000|2020-11-11 06:43:30|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1605077030000|2020-11-11 06:43:50|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6952.9|6942.9|4
1605077050000|2020-11-11 06:44:10|6953.6|6943.6|6952.8|6942.8|6953.6|6943.6|6952.8|6942.8|3
1605077060000|2020-11-11 06:44:20|6952.9|6942.9|6953.4|6943.4|6953.4|6943.4|6952.9|6942.9|3
1605077070000|2020-11-11 06:44:30|6953|6943|6953.4|6943.4|6953.4|6943.4|6953|6943|2
1605077100000|2020-11-11 06:45:00|6954.1|6944.1|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|3
1605077110000|2020-11-11 06:45:10|6953.1|6943.1|6954.5|6944.5|6954.5|6944.5|6953.1|6943.1|5
1605077120000|2020-11-11 06:45:20|6954.4|6944.4|6954.5|6944.5|6954.5|6944.5|6954.4|6944.4|2
1605077130000|2020-11-11 06:45:30|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605077140000|2020-11-11 06:45:40|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605077150000|2020-11-11 06:45:50|6954.8|6944.8|6954.8|6944.8|6954.8|6944.8|6954.8|6944.8|1
1605077160000|2020-11-11 06:46:00|6954.9|6944.9|6954.6|6944.6|6955.4|6945.4|6954.6|6944.6|6
1605077180000|2020-11-11 06:46:20|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|1
1605077190000|2020-11-11 06:46:30|6954.4|6944.4|6954.8|6944.8|6954.8|6944.8|6954.4|6944.4|2
1605077200000|2020-11-11 06:46:40|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605077210000|2020-11-11 06:46:50|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605077220000|2020-11-11 06:47:00|6954.9|6944.9|6954.8|6944.8|6954.9|6944.9|6954.8|6944.8|2
1605077230000|2020-11-11 06:47:10|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605077250000|2020-11-11 06:47:30|6955.1|6945.1|6955.1|6945.1|6955.4|6945.4|6954.9|6944.9|5
1605077260000|2020-11-11 06:47:40|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605077270000|2020-11-11 06:47:50|6954.9|6944.9|6955.1|6945.1|6955.1|6945.1|6954.9|6944.9|2
1605077280000|2020-11-11 06:48:00|6955.4|6945.4|6954.6|6944.6|6955.4|6945.4|6954.6|6944.6|3
1605077300000|2020-11-11 06:48:20|6954.4|6944.4|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|3
1605077310000|2020-11-11 06:48:30|6954.1|6944.1|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|2
1605077320000|2020-11-11 06:48:40|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.5|6943.5|3
1605077330000|2020-11-11 06:48:50|6953.8|6943.8|6954|6944|6954|6944|6953.8|6943.8|2
1605077350000|2020-11-11 06:49:10|6954.1|6944.1|6954.9|6944.9|6955.4|6945.4|6954.1|6944.1|7
1605077360000|2020-11-11 06:49:20|6954.1|6944.1|6953.5|6943.5|6954.1|6944.1|6953.5|6943.5|2
1605077370000|2020-11-11 06:49:30|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1605077380000|2020-11-11 06:49:40|6954.5|6944.5|6953.6|6943.6|6954.5|6944.5|6953.6|6943.6|3
1605077390000|2020-11-11 06:49:50|6954|6944|6954.4|6944.4|6954.4|6944.4|6954|6944|4
1605077400000|2020-11-11 06:50:00|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605077410000|2020-11-11 06:50:10|6954.4|6944.4|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|3
1605077420000|2020-11-11 06:50:20|6953.5|6943.5|6953.3|6943.3|6953.5|6943.5|6953.3|6943.3|2
1605077450000|2020-11-11 06:50:50|6953.5|6943.5|6953.4|6943.4|6953.5|6943.5|6953.4|6943.4|2
1605077460000|2020-11-11 06:51:00|6953.5|6943.5|6953.4|6943.4|6953.5|6943.5|6953.4|6943.4|4
1605077470000|2020-11-11 06:51:10|6953.6|6943.6|6953.4|6943.4|6953.6|6943.6|6953.4|6943.4|2
1605077480000|2020-11-11 06:51:20|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1605077490000|2020-11-11 06:51:30|6953.8|6943.8|6954|6944|6954|6944|6953.8|6943.8|2
1605077510000|2020-11-11 06:51:50|6954.1|6944.1|6955.4|6945.4|6955.4|6945.4|6954.1|6944.1|3
1605077520000|2020-11-11 06:52:00|6955.6|6945.6|6955.4|6945.4|6955.9|6945.9|6955.4|6945.4|8
1605077530000|2020-11-11 06:52:10|6955.1|6945.1|6955.6|6945.6|6955.6|6945.6|6955.1|6945.1|2
1605077540000|2020-11-11 06:52:20|6955.4|6945.4|6955.9|6945.9|6955.9|6945.9|6954.9|6944.9|6
1605077550000|2020-11-11 06:52:30|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1605077570000|2020-11-11 06:52:50|6956.4|6946.4|6956.9|6946.9|6957.4|6947.4|6956.4|6946.4|4
1605077580000|2020-11-11 06:53:00|6957.9|6947.9|6957.6|6947.6|6957.9|6947.9|6956.9|6946.9|7
1605077590000|2020-11-11 06:53:10|6957.4|6947.4|6957.3|6947.3|6957.4|6947.4|6957.3|6947.3|2
1605077620000|2020-11-11 06:53:40|6956.9|6946.9|6956.8|6946.8|6956.9|6946.9|6956.8|6946.8|2
1605077630000|2020-11-11 06:53:50|6956.6|6946.6|6957.1|6947.1|6957.3|6947.3|6956.6|6946.6|5
1605077640000|2020-11-11 06:54:00|6956.9|6946.9|6955.6|6945.6|6956.9|6946.9|6955.4|6945.4|6
1605077660000|2020-11-11 06:54:20|6955.4|6945.4|6955.4|6945.4|6955.6|6945.6|6954.6|6944.6|7
1605077670000|2020-11-11 06:54:30|6955.1|6945.1|6955.4|6945.4|6955.4|6945.4|6955.1|6945.1|2
1605077680000|2020-11-11 06:54:40|6955.6|6945.6|6955.6|6945.6|6955.9|6945.9|6955.1|6945.1|7
1605077690000|2020-11-11 06:54:50|6955.4|6945.4|6955.4|6945.4|6956.3|6946.3|6955.4|6945.4|3
1605077700000|2020-11-11 06:55:00|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1605077710000|2020-11-11 06:55:10|6955.4|6945.4|6955.1|6945.1|6955.4|6945.4|6955.1|6945.1|2
1605077720000|2020-11-11 06:55:20|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605077730000|2020-11-11 06:55:30|6955.6|6945.6|6955.4|6945.4|6955.6|6945.6|6955.4|6945.4|2
1605077740000|2020-11-11 06:55:40|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1605077750000|2020-11-11 06:55:50|6955.4|6945.4|6955.9|6945.9|6956|6946|6955.4|6945.4|4
1605077760000|2020-11-11 06:56:00|6955.6|6945.6|6955.9|6945.9|6955.9|6945.9|6955.6|6945.6|2
1605077770000|2020-11-11 06:56:10|6955.6|6945.6|6955.4|6945.4|6955.6|6945.6|6955.4|6945.4|2
1605077780000|2020-11-11 06:56:20|6955.1|6945.1|6954.9|6944.9|6955.4|6945.4|6954.6|6944.6|6
1605077790000|2020-11-11 06:56:30|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|4
1605077800000|2020-11-11 06:56:40|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1605077810000|2020-11-11 06:56:50|6955.9|6945.9|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|2
1605077820000|2020-11-11 06:57:00|6956.4|6946.4|6956.3|6946.3|6956.4|6946.4|6955.6|6945.6|5
1605077830000|2020-11-11 06:57:10|6956.5|6946.5|6956.8|6946.8|6956.8|6946.8|6956.5|6946.5|2
1605077840000|2020-11-11 06:57:20|6956.9|6946.9|6955.4|6945.4|6956.9|6946.9|6955.4|6945.4|8
1605077850000|2020-11-11 06:57:30|6955.3|6945.3|6955.3|6945.3|6955.3|6945.3|6955.3|6945.3|1
1605077860000|2020-11-11 06:57:40|6955|6945|6954.6|6944.6|6955|6945|6954.6|6944.6|4
1605077870000|2020-11-11 06:57:50|6955.1|6945.1|6955.6|6945.6|6955.6|6945.6|6955.1|6945.1|2
1605077880000|2020-11-11 06:58:00|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6955.4|6945.4|2
1605077890000|2020-11-11 06:58:10|6955.4|6945.4|6955.4|6945.4|6955.6|6945.6|6954.9|6944.9|5
1605077900000|2020-11-11 06:58:20|6955.1|6945.1|6955.6|6945.6|6955.9|6945.9|6955|6945|7
1605077910000|2020-11-11 06:58:30|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|1
1605077950000|2020-11-11 06:59:10|6956|6946|6956|6946|6956|6946|6956|6946|1
1605077960000|2020-11-11 06:59:20|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1605077970000|2020-11-11 06:59:30|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|1
1605077980000|2020-11-11 06:59:40|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6955.9|6945.9|5
1605077990000|2020-11-11 06:59:50|6956.1|6946.1|6957.1|6947.1|6957.1|6947.1|6955.9|6945.9|8
1605078000000|2020-11-11 07:00:00|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605078010000|2020-11-11 07:00:10|6956.9|6946.9|6957.4|6947.4|6957.4|6947.4|6956.9|6946.9|2
1605078020000|2020-11-11 07:00:20|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|2
1605078030000|2020-11-11 07:00:30|6958.8|6948.8|6959.6|6949.6|6959.6|6949.6|6958.8|6948.8|3
1605078040000|2020-11-11 07:00:40|6959.5|6949.5|6960.1|6950.1|6960.1|6950.1|6958.6|6948.6|5
1605078050000|2020-11-11 07:00:50|6960.3|6950.3|6961.3|6951.3|6961.3|6951.3|6960.3|6950.3|3
1605078060000|2020-11-11 07:01:00|6961|6951|6962.1|6952.1|6962.4|6952.4|6961|6951|6
1605078070000|2020-11-11 07:01:10|6962.4|6952.4|6963.6|6953.6|6963.6|6953.6|6962.4|6952.4|5
1605078080000|2020-11-11 07:01:20|6964.4|6954.4|6964.6|6954.6|6964.9|6954.9|6964.4|6954.4|4
1605078090000|2020-11-11 07:01:30|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|1
1605078100000|2020-11-11 07:01:40|6963.8|6953.8|6964.6|6954.6|6964.6|6954.6|6963.4|6953.4|5
1605078110000|2020-11-11 07:01:50|6964.5|6954.5|6963.1|6953.1|6964.5|6954.5|6963.1|6953.1|4
1605078120000|2020-11-11 07:02:00|6962.9|6952.9|6963.4|6953.4|6963.4|6953.4|6962.9|6952.9|2
1605078140000|2020-11-11 07:02:20|6963.3|6953.3|6963.1|6953.1|6963.3|6953.3|6963.1|6953.1|2
1605078160000|2020-11-11 07:02:40|6962.3|6952.3|6961.8|6951.8|6962.3|6952.3|6961.8|6951.8|3
1605078170000|2020-11-11 07:02:50|6962|6952|6962.1|6952.1|6962.1|6952.1|6962|6952|2
1605078190000|2020-11-11 07:03:10|6962.4|6952.4|6963.9|6953.9|6963.9|6953.9|6962.4|6952.4|3
1605078210000|2020-11-11 07:03:30|6964|6954|6964.3|6954.3|6964.5|6954.5|6964|6954|4
1605078230000|2020-11-11 07:03:50|6964.5|6954.5|6964.8|6954.8|6964.8|6954.8|6964.3|6954.3|5
1605078240000|2020-11-11 07:04:00|6964.9|6954.9|6965|6955|6965.1|6955.1|6964.9|6954.9|3
1605078250000|2020-11-11 07:04:10|6964.5|6954.5|6965.4|6955.4|6965.4|6955.4|6964.5|6954.5|3
1605078260000|2020-11-11 07:04:20|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605078270000|2020-11-11 07:04:30|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|1
1605078280000|2020-11-11 07:04:40|6966.4|6956.4|6967|6957|6967|6957|6966.4|6956.4|2
1605078290000|2020-11-11 07:04:50|6966.9|6956.9|6966.6|6956.6|6966.9|6956.9|6966.6|6956.6|2
1605078300000|2020-11-11 07:05:00|6966.8|6956.8|6966.6|6956.6|6966.8|6956.8|6966.6|6956.6|2
1605078310000|2020-11-11 07:05:10|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|1
1605078370000|2020-11-11 07:06:10|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605078380000|2020-11-11 07:06:20|6967.8|6957.8|6969.3|6959.3|6970.6|6960.6|6967.8|6957.8|6
1605078390000|2020-11-11 07:06:30|6969.1|6959.1|6968.4|6958.4|6969.1|6959.1|6968.4|6958.4|3
1605078400000|2020-11-11 07:06:40|6968.5|6958.5|6969|6959|6969|6959|6968.5|6958.5|2
1605078410000|2020-11-11 07:06:50|6970.1|6960.1|6969.1|6959.1|6970.1|6960.1|6969.1|6959.1|4
1605078420000|2020-11-11 07:07:00|6969|6959|6968|6958|6969|6959|6968|6958|5
1605078430000|2020-11-11 07:07:10|6968.5|6958.5|6968|6958|6968.5|6958.5|6967.8|6957.8|3
1605078440000|2020-11-11 07:07:20|6968.4|6958.4|6969.1|6959.1|6969.1|6959.1|6968.4|6958.4|2
1605078450000|2020-11-11 07:07:30|6969.6|6959.6|6969.1|6959.1|6969.9|6959.9|6969.1|6959.1|5
1605078460000|2020-11-11 07:07:40|6969.6|6959.6|6969.1|6959.1|6969.6|6959.6|6969.1|6959.1|2
1605078470000|2020-11-11 07:07:50|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|1
1605078480000|2020-11-11 07:08:00|6969.1|6959.1|6968|6958|6969.1|6959.1|6968|6958|4
1605078500000|2020-11-11 07:08:20|6968.4|6958.4|6968|6958|6968.4|6958.4|6968|6958|2
1605078510000|2020-11-11 07:08:30|6968.3|6958.3|6969.3|6959.3|6969.3|6959.3|6968.3|6958.3|3
1605078520000|2020-11-11 07:08:40|6969.4|6959.4|6972|6962|6972|6962|6969.4|6959.4|3
1605078530000|2020-11-11 07:08:50|6971.9|6961.9|6972.4|6962.4|6973.3|6963.3|6971.9|6961.9|8
1605078540000|2020-11-11 07:09:00|6972.1|6962.1|6973.1|6963.1|6973.1|6963.1|6972.1|6962.1|4
1605078560000|2020-11-11 07:09:20|6972.8|6962.8|6972.4|6962.4|6973.1|6963.1|6972.1|6962.1|8
1605078570000|2020-11-11 07:09:30|6972.9|6962.9|6973|6963|6973|6963|6972.9|6962.9|2
1605078580000|2020-11-11 07:09:40|6972.9|6962.9|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|4
1605078590000|2020-11-11 07:09:50|6972.9|6962.9|6972.6|6962.6|6972.9|6962.9|6972.6|6962.6|2
1605078600000|2020-11-11 07:10:00|6972.9|6962.9|6973.4|6963.4|6973.4|6963.4|6972.9|6962.9|4
1605078610000|2020-11-11 07:10:10|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|1
1605078620000|2020-11-11 07:10:20|6973.4|6963.4|6973.1|6963.1|6973.4|6963.4|6973.1|6963.1|2
1605078630000|2020-11-11 07:10:30|6973.3|6963.3|6974.1|6964.1|6974.1|6964.1|6973.3|6963.3|2
1605078640000|2020-11-11 07:10:40|6974.5|6964.5|6974.1|6964.1|6975.1|6965.1|6974.1|6964.1|7
1605078650000|2020-11-11 07:10:50|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|1
1605078660000|2020-11-11 07:11:00|6974|6964|6975|6965|6975|6965|6974|6964|4
1605078670000|2020-11-11 07:11:10|6974.9|6964.9|6975.1|6965.1|6975.1|6965.1|6974.9|6964.9|2
1605078680000|2020-11-11 07:11:20|6974.9|6964.9|6974|6964|6974.9|6964.9|6974|6964|3
1605078700000|2020-11-11 07:11:40|6973.9|6963.9|6973.1|6963.1|6973.9|6963.9|6973.1|6963.1|3
1605078710000|2020-11-11 07:11:50|6973|6963|6973|6963|6973|6963|6973|6963|1
1605078720000|2020-11-11 07:12:00|6972.6|6962.6|6972|6962|6972.6|6962.6|6972|6962|3
1605078730000|2020-11-11 07:12:10|6971.8|6961.8|6970.1|6960.1|6971.8|6961.8|6970.1|6960.1|4
1605078750000|2020-11-11 07:12:30|6969.8|6959.8|6969|6959|6970|6960|6969|6959|6
1605078760000|2020-11-11 07:12:40|6968.8|6958.8|6968.4|6958.4|6968.8|6958.8|6968.1|6958.1|5
1605078770000|2020-11-11 07:12:50|6968.6|6958.6|6968.9|6958.9|6968.9|6958.9|6968.6|6958.6|2
1605078780000|2020-11-11 07:13:00|6969|6959|6969|6959|6969|6959|6969|6959|1
1605078790000|2020-11-11 07:13:10|6969.4|6959.4|6970.1|6960.1|6970.1|6960.1|6969.4|6959.4|2
1605078810000|2020-11-11 07:13:30|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|1
1605078820000|2020-11-11 07:13:40|6970.5|6960.5|6972.1|6962.1|6972.1|6962.1|6970.5|6960.5|2
1605078830000|2020-11-11 07:13:50|6971.9|6961.9|6971.8|6961.8|6971.9|6961.9|6971.8|6961.8|2
1605078840000|2020-11-11 07:14:00|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|1
1605078850000|2020-11-11 07:14:10|6972.1|6962.1|6971.4|6961.4|6972.1|6962.1|6971.1|6961.1|5
1605078860000|2020-11-11 07:14:20|6971.6|6961.6|6973.1|6963.1|6973.1|6963.1|6971.6|6961.6|2
1605078870000|2020-11-11 07:14:30|6972.8|6962.8|6973|6963|6973|6963|6972.1|6962.1|4
1605078880000|2020-11-11 07:14:40|6973.1|6963.1|6973.1|6963.1|6973.6|6963.6|6973.1|6963.1|3
1605078890000|2020-11-11 07:14:50|6972.9|6962.9|6972.9|6962.9|6972.9|6962.9|6972.9|6962.9|1
1605078900000|2020-11-11 07:15:00|6972.6|6962.6|6972.1|6962.1|6972.6|6962.6|6972|6962|3
1605078930000|2020-11-11 07:15:30|6972.4|6962.4|6974|6964|6974|6964|6972.4|6962.4|4
1605078940000|2020-11-11 07:15:40|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|1
1605078950000|2020-11-11 07:15:50|6973.6|6963.6|6974.4|6964.4|6974.4|6964.4|6973.6|6963.6|4
1605078960000|2020-11-11 07:16:00|6973.9|6963.9|6973.4|6963.4|6973.9|6963.9|6973.4|6963.4|2
1605078980000|2020-11-11 07:16:20|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605078990000|2020-11-11 07:16:30|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|1
1605079000000|2020-11-11 07:16:40|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|1
1605079010000|2020-11-11 07:16:50|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605079020000|2020-11-11 07:17:00|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|4
1605079030000|2020-11-11 07:17:10|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605079040000|2020-11-11 07:17:20|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605079050000|2020-11-11 07:17:30|6973.3|6963.3|6972.8|6962.8|6973.3|6963.3|6972.8|6962.8|2
1605079070000|2020-11-11 07:17:50|6972.4|6962.4|6971.5|6961.5|6972.4|6962.4|6971.3|6961.3|5
1605079080000|2020-11-11 07:18:00|6971.3|6961.3|6971.5|6961.5|6971.5|6961.5|6971.3|6961.3|4
1605079090000|2020-11-11 07:18:10|6971.8|6961.8|6971.5|6961.5|6972|6962|6971.5|6961.5|4
1605079100000|2020-11-11 07:18:20|6971.8|6961.8|6971.5|6961.5|6972|6962|6971.5|6961.5|6
1605079110000|2020-11-11 07:18:30|6971.8|6961.8|6972.3|6962.3|6972.3|6962.3|6971.8|6961.8|2
1605079120000|2020-11-11 07:18:40|6972.4|6962.4|6972.6|6962.6|6972.6|6962.6|6972.4|6962.4|2
1605079130000|2020-11-11 07:18:50|6972.4|6962.4|6972.8|6962.8|6972.8|6962.8|6971.8|6961.8|6
1605079140000|2020-11-11 07:19:00|6973|6963|6974.3|6964.3|6974.3|6964.3|6973|6963|4
1605079160000|2020-11-11 07:19:20|6973.9|6963.9|6973.5|6963.5|6973.9|6963.9|6973.5|6963.5|2
1605079170000|2020-11-11 07:19:30|6973|6963|6973.1|6963.1|6973.1|6963.1|6973|6963|2
1605079180000|2020-11-11 07:19:40|6973.4|6963.4|6973.8|6963.8|6973.8|6963.8|6973.4|6963.4|2
1605079210000|2020-11-11 07:20:10|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.6|6963.6|2
1605079220000|2020-11-11 07:20:20|6973|6963|6973.9|6963.9|6973.9|6963.9|6973|6963|2
1605079240000|2020-11-11 07:20:40|6974.4|6964.4|6975.4|6965.4|6975.6|6965.6|6974.4|6964.4|4
1605079260000|2020-11-11 07:21:00|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|1
1605079280000|2020-11-11 07:21:20|6975.4|6965.4|6975.4|6965.4|6975.4|6965.4|6975.4|6965.4|1
1605079320000|2020-11-11 07:22:00|6975.1|6965.1|6973.5|6963.5|6975.1|6965.1|6973.4|6963.4|5
1605079330000|2020-11-11 07:22:10|6973.9|6963.9|6974.1|6964.1|6974.1|6964.1|6973.9|6963.9|2
1605079340000|2020-11-11 07:22:20|6973.8|6963.8|6973.4|6963.4|6973.8|6963.8|6973.4|6963.4|2
1605079350000|2020-11-11 07:22:30|6973.1|6963.1|6972.6|6962.6|6973.1|6963.1|6972.6|6962.6|2
1605079360000|2020-11-11 07:22:40|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|1
1605079370000|2020-11-11 07:22:50|6971.6|6961.6|6971.6|6961.6|6971.6|6961.6|6971.6|6961.6|1
1605079400000|2020-11-11 07:23:20|6971.5|6961.5|6971.5|6961.5|6971.5|6961.5|6971.5|6961.5|1
1605079410000|2020-11-11 07:23:30|6970.9|6960.9|6971.5|6961.5|6971.5|6961.5|6970.6|6960.6|4
1605079440000|2020-11-11 07:24:00|6971.1|6961.1|6970.9|6960.9|6971.1|6961.1|6970.3|6960.3|4
1605079450000|2020-11-11 07:24:10|6970.4|6960.4|6971|6961|6971|6961|6970.4|6960.4|2
1605079460000|2020-11-11 07:24:20|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605079470000|2020-11-11 07:24:30|6970.5|6960.5|6969.1|6959.1|6970.5|6960.5|6969.1|6959.1|5
1605079480000|2020-11-11 07:24:40|6969|6959|6968.5|6958.5|6969|6959|6968.3|6958.3|4
1605079490000|2020-11-11 07:24:50|6968.3|6958.3|6968.5|6958.5|6968.5|6958.5|6968.3|6958.3|2
1605079500000|2020-11-11 07:25:00|6968.3|6958.3|6968.6|6958.6|6968.6|6958.6|6968.3|6958.3|2
1605079510000|2020-11-11 07:25:10|6968.9|6958.9|6970.3|6960.3|6970.3|6960.3|6968.9|6958.9|5
1605079520000|2020-11-11 07:25:20|6970.5|6960.5|6971|6961|6971|6961|6970.5|6960.5|2
1605079530000|2020-11-11 07:25:30|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970|6960|4
1605079550000|2020-11-11 07:25:50|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605079580000|2020-11-11 07:26:20|6970.3|6960.3|6970.3|6960.3|6970.3|6960.3|6970.1|6960.1|3
1605079600000|2020-11-11 07:26:40|6970|6960|6970|6960|6970|6960|6970|6960|1
1605079610000|2020-11-11 07:26:50|6971.4|6961.4|6971.4|6961.4|6971.4|6961.4|6971.4|6961.4|1
1605079630000|2020-11-11 07:27:10|6970.1|6960.1|6969.6|6959.6|6970.4|6960.4|6969.6|6959.6|4
1605079640000|2020-11-11 07:27:20|6969.4|6959.4|6968.5|6958.5|6969.4|6959.4|6968.5|6958.5|4
1605079650000|2020-11-11 07:27:30|6968.1|6958.1|6967.9|6957.9|6968.1|6958.1|6967.9|6957.9|2
1605079660000|2020-11-11 07:27:40|6968.1|6958.1|6968.1|6958.1|6968.4|6958.4|6968.1|6958.1|3
1605079670000|2020-11-11 07:27:50|6968|6958|6967.9|6957.9|6968|6958|6967.9|6957.9|2
1605079680000|2020-11-11 07:28:00|6968.4|6958.4|6968.1|6958.1|6968.4|6958.4|6968.1|6958.1|2
1605079690000|2020-11-11 07:28:10|6968.4|6958.4|6968.9|6958.9|6968.9|6958.9|6968.4|6958.4|3
1605079700000|2020-11-11 07:28:20|6969|6959|6969|6959|6969|6959|6969|6959|1
1605079710000|2020-11-11 07:28:30|6969.1|6959.1|6969.1|6959.1|6969.1|6959.1|6969.1|6959.1|1
1605079720000|2020-11-11 07:28:40|6969.6|6959.6|6971.3|6961.3|6971.3|6961.3|6969.6|6959.6|4
1605079730000|2020-11-11 07:28:50|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|6971.1|6961.1|1
1605079740000|2020-11-11 07:29:00|6970.9|6960.9|6971.4|6961.4|6971.4|6961.4|6970.9|6960.9|3
1605079760000|2020-11-11 07:29:20|6971|6961|6970.9|6960.9|6971.3|6961.3|6970.9|6960.9|4
1605079770000|2020-11-11 07:29:30|6971.1|6961.1|6971.1|6961.1|6971.3|6961.3|6971.1|6961.1|3
1605079780000|2020-11-11 07:29:40|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|1
1605079790000|2020-11-11 07:29:50|6971.1|6961.1|6971.3|6961.3|6971.3|6961.3|6971.1|6961.1|4
1605079800000|2020-11-11 07:30:00|6971.4|6961.4|6973.4|6963.4|6973.4|6963.4|6971.4|6961.4|5
1605079810000|2020-11-11 07:30:10|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|1
1605079820000|2020-11-11 07:30:20|6973.5|6963.5|6971.4|6961.4|6973.5|6963.5|6971.4|6961.4|3
1605079830000|2020-11-11 07:30:30|6971.6|6961.6|6971.4|6961.4|6971.6|6961.6|6971.4|6961.4|2
1605079850000|2020-11-11 07:30:50|6971.3|6961.3|6971|6961|6971.3|6961.3|6970.8|6960.8|3
1605079860000|2020-11-11 07:31:00|6971.1|6961.1|6971.1|6961.1|6971.8|6961.8|6971.1|6961.1|5
1605079870000|2020-11-11 07:31:10|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6970.4|6960.4|2
1605079880000|2020-11-11 07:31:20|6970.1|6960.1|6970.4|6960.4|6970.4|6960.4|6969.3|6959.3|5
1605079890000|2020-11-11 07:31:30|6970.9|6960.9|6971.1|6961.1|6971.3|6961.3|6970.9|6960.9|5
1605079900000|2020-11-11 07:31:40|6971.4|6961.4|6971.4|6961.4|6972.4|6962.4|6971.4|6961.4|6
1605079910000|2020-11-11 07:31:50|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|1
1605079920000|2020-11-11 07:32:00|6971.4|6961.4|6972.4|6962.4|6972.4|6962.4|6971.4|6961.4|2
1605079930000|2020-11-11 07:32:10|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|2
1605079940000|2020-11-11 07:32:20|6972|6962|6972|6962|6972|6962|6972|6962|1
1605079950000|2020-11-11 07:32:30|6972.3|6962.3|6972.3|6962.3|6972.4|6962.4|6972.3|6962.3|3
1605079960000|2020-11-11 07:32:40|6972.4|6962.4|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|3
1605079970000|2020-11-11 07:32:50|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|1
1605079980000|2020-11-11 07:33:00|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|1
1605079990000|2020-11-11 07:33:10|6972.3|6962.3|6972.3|6962.3|6972.3|6962.3|6972|6962|3
1605080000000|2020-11-11 07:33:20|6972.4|6962.4|6972.6|6962.6|6972.6|6962.6|6972.4|6962.4|2
1605080030000|2020-11-11 07:33:50|6972.9|6962.9|6973.6|6963.6|6973.6|6963.6|6972.9|6962.9|2
1605080060000|2020-11-11 07:34:20|6973.9|6963.9|6975.6|6965.6|6975.6|6965.6|6973.9|6963.9|4
1605080070000|2020-11-11 07:34:30|6976.1|6966.1|6976.3|6966.3|6976.3|6966.3|6975.4|6965.4|5
1605080080000|2020-11-11 07:34:40|6976.1|6966.1|6976.3|6966.3|6976.3|6966.3|6975.6|6965.6|4
1605080090000|2020-11-11 07:34:50|6976.4|6966.4|6978.6|6968.6|6978.9|6968.9|6976.4|6966.4|5
1605080100000|2020-11-11 07:35:00|6978.9|6968.9|6979.1|6969.1|6979.1|6969.1|6978.9|6968.9|2
1605080110000|2020-11-11 07:35:10|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|1
1605080120000|2020-11-11 07:35:20|6979.1|6969.1|6979.1|6969.1|6979.1|6969.1|6978.1|6968.1|6
1605080130000|2020-11-11 07:35:30|6978.9|6968.9|6978.4|6968.4|6978.9|6968.9|6978.4|6968.4|2
1605080150000|2020-11-11 07:35:50|6978.1|6968.1|6977.6|6967.6|6978.1|6968.1|6977.6|6967.6|2
1605080160000|2020-11-11 07:36:00|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|1
1605080180000|2020-11-11 07:36:20|6977.6|6967.6|6978.1|6968.1|6978.1|6968.1|6977.6|6967.6|2
1605080190000|2020-11-11 07:36:30|6977.8|6967.8|6977.8|6967.8|6977.8|6967.8|6977.8|6967.8|1
1605080210000|2020-11-11 07:36:50|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.1|6967.1|3
1605080220000|2020-11-11 07:37:00|6978|6968|6977.8|6967.8|6978.4|6968.4|6977.6|6967.6|8
1605080240000|2020-11-11 07:37:20|6978.1|6968.1|6978.9|6968.9|6979.9|6969.9|6978.1|6968.1|11
1605080250000|2020-11-11 07:37:30|6979.1|6969.1|6979.4|6969.4|6979.6|6969.6|6979.1|6969.1|4
1605080260000|2020-11-11 07:37:40|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|1
1605080270000|2020-11-11 07:37:50|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|1
1605080280000|2020-11-11 07:38:00|6979.6|6969.6|6978.9|6968.9|6979.6|6969.6|6978.9|6968.9|3
1605080290000|2020-11-11 07:38:10|6978.6|6968.6|6977.6|6967.6|6978.6|6968.6|6977.6|6967.6|3
1605080300000|2020-11-11 07:38:20|6977.5|6967.5|6977.1|6967.1|6977.5|6967.5|6977.1|6967.1|2
1605080310000|2020-11-11 07:38:30|6977.4|6967.4|6977.6|6967.6|6977.6|6967.6|6977.4|6967.4|2
1605080320000|2020-11-11 07:38:40|6977|6967|6976.5|6966.5|6977|6967|6976.5|6966.5|2
1605080330000|2020-11-11 07:38:50|6976.6|6966.6|6977.4|6967.4|6977.4|6967.4|6976.6|6966.6|7
1605080340000|2020-11-11 07:39:00|6977.1|6967.1|6976.8|6966.8|6977.1|6967.1|6976.8|6966.8|2
1605080350000|2020-11-11 07:39:10|6976.4|6966.4|6978.1|6968.1|6978.1|6968.1|6976.3|6966.3|10
1605080360000|2020-11-11 07:39:20|6978.9|6968.9|6976.5|6966.5|6979.4|6969.4|6976.5|6966.5|11
1605080370000|2020-11-11 07:39:30|6976|6966|6974.1|6964.1|6976|6966|6974.1|6964.1|5
1605080380000|2020-11-11 07:39:40|6973.9|6963.9|6974.1|6964.1|6974.5|6964.5|6973.9|6963.9|4
1605080390000|2020-11-11 07:39:50|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|6974.1|6964.1|3
1605080400000|2020-11-11 07:40:00|6974.1|6964.1|6970.1|6960.1|6974.1|6964.1|6970.1|6960.1|9
1605080410000|2020-11-11 07:40:10|6970.4|6960.4|6972.1|6962.1|6972.1|6962.1|6970.4|6960.4|4
1605080420000|2020-11-11 07:40:20|6972.4|6962.4|6973.3|6963.3|6973.4|6963.4|6972.4|6962.4|5
1605080440000|2020-11-11 07:40:40|6973.5|6963.5|6973.5|6963.5|6973.5|6963.5|6973.5|6963.5|1
1605080450000|2020-11-11 07:40:50|6973.6|6963.6|6974.1|6964.1|6974.1|6964.1|6973.6|6963.6|2
1605080470000|2020-11-11 07:41:10|6974|6964|6972.3|6962.3|6974|6964|6972.3|6962.3|2
1605080480000|2020-11-11 07:41:20|6971.9|6961.9|6971.6|6961.6|6971.9|6961.9|6971.4|6961.4|5
1605080490000|2020-11-11 07:41:30|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|1
1605080500000|2020-11-11 07:41:40|6972.1|6962.1|6972.4|6962.4|6972.4|6962.4|6972.1|6962.1|2
1605080510000|2020-11-11 07:41:50|6972.6|6962.6|6973.3|6963.3|6973.3|6963.3|6972.6|6962.6|2
1605080520000|2020-11-11 07:42:00|6973|6963|6971.6|6961.6|6973|6963|6971.6|6961.6|4
1605080530000|2020-11-11 07:42:10|6971.4|6961.4|6971|6961|6971.4|6961.4|6970.8|6960.8|3
1605080540000|2020-11-11 07:42:20|6970.8|6960.8|6970|6960|6970.8|6960.8|6969.8|6959.8|3
1605080550000|2020-11-11 07:42:30|6969.4|6959.4|6968.5|6958.5|6969.4|6959.4|6968.5|6958.5|4
1605080570000|2020-11-11 07:42:50|6968.3|6958.3|6967.9|6957.9|6968.3|6958.3|6967.9|6957.9|2
1605080580000|2020-11-11 07:43:00|6968|6958|6967.8|6957.8|6968|6958|6967.5|6957.5|3
1605080610000|2020-11-11 07:43:30|6968|6958|6968.5|6958.5|6968.5|6958.5|6968|6958|3
1605080620000|2020-11-11 07:43:40|6968.3|6958.3|6967.9|6957.9|6968.3|6958.3|6967.9|6957.9|3
1605080640000|2020-11-11 07:44:00|6967.3|6957.3|6967.4|6957.4|6967.4|6957.4|6967.3|6957.3|2
1605080650000|2020-11-11 07:44:10|6967.3|6957.3|6967.3|6957.3|6967.3|6957.3|6967.3|6957.3|1
1605080660000|2020-11-11 07:44:20|6967|6957|6967.5|6957.5|6967.5|6957.5|6966.3|6956.3|9
1605080670000|2020-11-11 07:44:30|6967|6957|6966.4|6956.4|6967|6957|6966.4|6956.4|2
1605080680000|2020-11-11 07:44:40|6966.1|6956.1|6966.9|6956.9|6966.9|6956.9|6966.1|6956.1|2
1605080730000|2020-11-11 07:45:30|6966.5|6956.5|6966.9|6956.9|6966.9|6956.9|6966.5|6956.5|5
1605080740000|2020-11-11 07:45:40|6966.8|6956.8|6966.9|6956.9|6966.9|6956.9|6966.8|6956.8|2
1605080760000|2020-11-11 07:46:00|6966.8|6956.8|6965.9|6955.9|6966.8|6956.8|6965.9|6955.9|6
1605080770000|2020-11-11 07:46:10|6965.6|6955.6|6965.9|6955.9|6965.9|6955.9|6965.6|6955.6|2
1605080780000|2020-11-11 07:46:20|6965.5|6955.5|6965.8|6955.8|6965.8|6955.8|6965.4|6955.4|6
1605080800000|2020-11-11 07:46:40|6966|6956|6965.8|6955.8|6966|6956|6965.8|6955.8|2
1605080810000|2020-11-11 07:46:50|6966|6956|6966.3|6956.3|6966.3|6956.3|6966|6956|2
1605080820000|2020-11-11 07:47:00|6966.5|6956.5|6966.5|6956.5|6966.5|6956.5|6966.5|6956.5|1
1605080830000|2020-11-11 07:47:10|6966.3|6956.3|6965.8|6955.8|6966.3|6956.3|6965.8|6955.8|3
1605080840000|2020-11-11 07:47:20|6965.9|6955.9|6966.3|6956.3|6966.3|6956.3|6965.9|6955.9|2
1605080850000|2020-11-11 07:47:30|6966.4|6956.4|6968.5|6958.5|6968.5|6958.5|6966.4|6956.4|5
1605080870000|2020-11-11 07:47:50|6968.4|6958.4|6968.6|6958.6|6968.6|6958.6|6967.5|6957.5|4
1605080880000|2020-11-11 07:48:00|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605080890000|2020-11-11 07:48:10|6968|6958|6967.9|6957.9|6968|6958|6967.9|6957.9|2
1605080900000|2020-11-11 07:48:20|6968|6958|6967.9|6957.9|6968|6958|6967.9|6957.9|2
1605080910000|2020-11-11 07:48:30|6967.6|6957.6|6966.5|6956.5|6967.6|6957.6|6966.5|6956.5|4
1605080920000|2020-11-11 07:48:40|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|1
1605080930000|2020-11-11 07:48:50|6965.4|6955.4|6965.8|6955.8|6965.8|6955.8|6965.4|6955.4|3
1605080950000|2020-11-11 07:49:10|6965.5|6955.5|6965.5|6955.5|6965.5|6955.5|6965.5|6955.5|1
1605080970000|2020-11-11 07:49:30|6965.3|6955.3|6965.9|6955.9|6966.3|6956.3|6965.3|6955.3|6
1605080980000|2020-11-11 07:49:40|6966.4|6956.4|6965.9|6955.9|6967.8|6957.8|6965.9|6955.9|8
1605080990000|2020-11-11 07:49:50|6965.8|6955.8|6966.3|6956.3|6966.4|6956.4|6965.6|6955.6|7
1605081000000|2020-11-11 07:50:00|6966.4|6956.4|6967.3|6957.3|6967.3|6957.3|6965.9|6955.9|10
1605081020000|2020-11-11 07:50:20|6967.6|6957.6|6966.6|6956.6|6967.8|6957.8|6966.6|6956.6|4
1605081030000|2020-11-11 07:50:30|6966.3|6956.3|6965.9|6955.9|6966.4|6956.4|6965.9|6955.9|6
1605081040000|2020-11-11 07:50:40|6966.1|6956.1|6966.4|6956.4|6966.4|6956.4|6966.1|6956.1|3
1605081050000|2020-11-11 07:50:50|6966.6|6956.6|6966.9|6956.9|6967.1|6957.1|6966.6|6956.6|4
1605081060000|2020-11-11 07:51:00|6967.1|6957.1|6966.9|6956.9|6967.1|6957.1|6966.9|6956.9|2
1605081070000|2020-11-11 07:51:10|6966.6|6956.6|6966.6|6956.6|6966.6|6956.6|6966.4|6956.4|3
1605081080000|2020-11-11 07:51:20|6966.4|6956.4|6966|6956|6966.4|6956.4|6966|6956|2
1605081100000|2020-11-11 07:51:40|6965.4|6955.4|6965.5|6955.5|6965.5|6955.5|6965.4|6955.4|2
1605081110000|2020-11-11 07:51:50|6965.3|6955.3|6965.5|6955.5|6965.5|6955.5|6965.3|6955.3|2
1605081170000|2020-11-11 07:52:50|6965.8|6955.8|6966.6|6956.6|6966.6|6956.6|6965.8|6955.8|2
1605081180000|2020-11-11 07:53:00|6966.4|6956.4|6965.6|6955.6|6966.4|6956.4|6965.6|6955.6|4
1605081200000|2020-11-11 07:53:20|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605081210000|2020-11-11 07:53:30|6965.9|6955.9|6966.6|6956.6|6966.6|6956.6|6965.9|6955.9|3
1605081220000|2020-11-11 07:53:40|6966.4|6956.4|6966.6|6956.6|6966.6|6956.6|6966.4|6956.4|4
1605081230000|2020-11-11 07:53:50|6966.3|6956.3|6965.9|6955.9|6966.3|6956.3|6965.9|6955.9|3
1605081240000|2020-11-11 07:54:00|6966.1|6956.1|6966.4|6956.4|6966.4|6956.4|6965.6|6955.6|8
1605081250000|2020-11-11 07:54:10|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|1
1605081260000|2020-11-11 07:54:20|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605081270000|2020-11-11 07:54:30|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|1
1605081280000|2020-11-11 07:54:40|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605081320000|2020-11-11 07:55:20|6965.9|6955.9|6965.6|6955.6|6966.4|6956.4|6965.6|6955.6|4
1605081330000|2020-11-11 07:55:30|6965.4|6955.4|6965.3|6955.3|6965.6|6955.6|6965.3|6955.3|4
1605081340000|2020-11-11 07:55:40|6964.5|6954.5|6964.4|6954.4|6964.5|6954.5|6964.3|6954.3|3
1605081350000|2020-11-11 07:55:50|6964.6|6954.6|6964.1|6954.1|6964.6|6954.6|6964.1|6954.1|6
1605081360000|2020-11-11 07:56:00|6964.4|6954.4|6964.3|6954.3|6964.5|6954.5|6964.3|6954.3|3
1605081370000|2020-11-11 07:56:10|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|1
1605081380000|2020-11-11 07:56:20|6962.9|6952.9|6962.9|6952.9|6963.3|6953.3|6962.9|6952.9|3
1605081390000|2020-11-11 07:56:30|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605081400000|2020-11-11 07:56:40|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605081410000|2020-11-11 07:56:50|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605081420000|2020-11-11 07:57:00|6963.3|6953.3|6963.5|6953.5|6963.5|6953.5|6963|6953|3
1605081430000|2020-11-11 07:57:10|6963.3|6953.3|6963|6953|6963.3|6953.3|6963|6953|2
1605081440000|2020-11-11 07:57:20|6963.4|6953.4|6962|6952|6963.4|6953.4|6962|6952|8
1605081450000|2020-11-11 07:57:30|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|1
1605081460000|2020-11-11 07:57:40|6961.1|6951.1|6960.4|6950.4|6961.3|6951.3|6960.4|6950.4|7
1605081470000|2020-11-11 07:57:50|6959.6|6949.6|6958.6|6948.6|6959.6|6949.6|6958.6|6948.6|3
1605081480000|2020-11-11 07:58:00|6958.4|6948.4|6958.1|6948.1|6958.4|6948.4|6957.8|6947.8|4
1605081490000|2020-11-11 07:58:10|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|6958.3|6948.3|1
1605081500000|2020-11-11 07:58:20|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|3
1605081520000|2020-11-11 07:58:40|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605081540000|2020-11-11 07:59:00|6957.6|6947.6|6956.5|6946.5|6957.6|6947.6|6956.1|6946.1|8
1605081550000|2020-11-11 07:59:10|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605081560000|2020-11-11 07:59:20|6955.1|6945.1|6956.1|6946.1|6956.1|6946.1|6955.1|6945.1|5
1605081570000|2020-11-11 07:59:30|6956.6|6946.6|6953.3|6943.3|6956.6|6946.6|6953.3|6943.3|12
1605081580000|2020-11-11 07:59:40|6953.5|6943.5|6953.5|6943.5|6955|6945|6953.3|6943.3|8
1605081590000|2020-11-11 07:59:50|6953.4|6943.4|6950.4|6940.4|6953.4|6943.4|6950.4|6940.4|5
1605081600000|2020-11-11 08:00:00|6948.9|6938.9|6952.3|6942.3|6953.9|6943.9|6948.9|6938.9|20
1605081610000|2020-11-11 08:00:10|6951.9|6941.9|6951.1|6941.1|6952.4|6942.4|6951.1|6941.1|7
1605081620000|2020-11-11 08:00:20|6951.4|6941.4|6955.4|6945.4|6955.4|6945.4|6951.4|6941.4|14
1605081630000|2020-11-11 08:00:30|6955.5|6945.5|6955.4|6945.4|6957.6|6947.6|6955.4|6945.4|16
1605081640000|2020-11-11 08:00:40|6955.5|6945.5|6954.9|6944.9|6957.1|6947.1|6954.6|6944.6|15
1605081650000|2020-11-11 08:00:50|6954.6|6944.6|6955.1|6945.1|6955.5|6945.5|6954.5|6944.5|10
1605081660000|2020-11-11 08:01:00|6953.9|6943.9|6954.4|6944.4|6955|6945|6953.9|6943.9|16
1605081670000|2020-11-11 08:01:10|6954.5|6944.5|6954.6|6944.6|6954.6|6944.6|6954.4|6944.4|6
1605081680000|2020-11-11 08:01:20|6954.4|6944.4|6953.9|6943.9|6954.4|6944.4|6953.1|6943.1|9
1605081690000|2020-11-11 08:01:30|6953.6|6943.6|6950.9|6940.9|6953.6|6943.6|6950.9|6940.9|10
1605081700000|2020-11-11 08:01:40|6951.1|6941.1|6950.4|6940.4|6951.1|6941.1|6949.6|6939.6|9
1605081710000|2020-11-11 08:01:50|6950.3|6940.3|6948.9|6938.9|6950.3|6940.3|6948.9|6938.9|11
1605081720000|2020-11-11 08:02:00|6948.5|6938.5|6947.4|6937.4|6948.8|6938.8|6947.4|6937.4|10
1605081730000|2020-11-11 08:02:10|6948|6938|6948.6|6938.6|6948.6|6938.6|6947.9|6937.9|5
1605081740000|2020-11-11 08:02:20|6948.9|6938.9|6948.5|6938.5|6949.1|6939.1|6948.3|6938.3|9
1605081750000|2020-11-11 08:02:30|6948.6|6938.6|6953.6|6943.6|6953.6|6943.6|6948.6|6938.6|11
1605081760000|2020-11-11 08:02:40|6954.1|6944.1|6956.6|6946.6|6956.6|6946.6|6954.1|6944.1|9
1605081770000|2020-11-11 08:02:50|6957.1|6947.1|6955.3|6945.3|6957.1|6947.1|6955|6945|11
1605081780000|2020-11-11 08:03:00|6955.4|6945.4|6956.3|6946.3|6956.3|6946.3|6955.1|6945.1|11
1605081790000|2020-11-11 08:03:10|6956.5|6946.5|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|5
1605081800000|2020-11-11 08:03:20|6956.9|6946.9|6956.4|6946.4|6956.9|6946.9|6956.1|6946.1|7
1605081810000|2020-11-11 08:03:30|6956.1|6946.1|6956.5|6946.5|6956.8|6946.8|6955.4|6945.4|11
1605081820000|2020-11-11 08:03:40|6956.6|6946.6|6959|6949|6959.6|6949.6|6956.6|6946.6|7
1605081830000|2020-11-11 08:03:50|6959.3|6949.3|6959.6|6949.6|6959.6|6949.6|6959.3|6949.3|3
1605081840000|2020-11-11 08:04:00|6959.9|6949.9|6959.9|6949.9|6961.4|6951.4|6958.6|6948.6|10
1605081850000|2020-11-11 08:04:10|6959.8|6949.8|6959.1|6949.1|6959.8|6949.8|6958.9|6948.9|5
1605081860000|2020-11-11 08:04:20|6958.9|6948.9|6961.1|6951.1|6961.1|6951.1|6958.1|6948.1|9
1605081870000|2020-11-11 08:04:30|6960.9|6950.9|6959.1|6949.1|6960.9|6950.9|6959.1|6949.1|4
1605081880000|2020-11-11 08:04:40|6959.3|6949.3|6961.6|6951.6|6961.6|6951.6|6959.3|6949.3|5
1605081890000|2020-11-11 08:04:50|6961.8|6951.8|6962.5|6952.5|6963.1|6953.1|6961.8|6951.8|11
1605081900000|2020-11-11 08:05:00|6962.4|6952.4|6962.6|6952.6|6962.6|6952.6|6961.9|6951.9|5
1605081910000|2020-11-11 08:05:10|6962.9|6952.9|6964|6954|6964|6954|6962.9|6952.9|5
1605081920000|2020-11-11 08:05:20|6963.9|6953.9|6962.9|6952.9|6963.9|6953.9|6962.9|6952.9|3
1605081930000|2020-11-11 08:05:30|6963|6953|6963.9|6953.9|6963.9|6953.9|6963|6953|4
1605081940000|2020-11-11 08:05:40|6963.6|6953.6|6962.9|6952.9|6964.1|6954.1|6962.9|6952.9|5
1605081950000|2020-11-11 08:05:50|6962.6|6952.6|6959.9|6949.9|6962.6|6952.6|6959.9|6949.9|7
1605081960000|2020-11-11 08:06:00|6959.4|6949.4|6962.6|6952.6|6963|6953|6959.4|6949.4|20
1605081970000|2020-11-11 08:06:10|6962.8|6952.8|6963.4|6953.4|6963.6|6953.6|6962.8|6952.8|6
1605081980000|2020-11-11 08:06:20|6963.1|6953.1|6962.6|6952.6|6963.1|6953.1|6961.6|6951.6|10
1605081990000|2020-11-11 08:06:30|6962.5|6952.5|6962.4|6952.4|6962.5|6952.5|6961.6|6951.6|5
1605082000000|2020-11-11 08:06:40|6962.5|6952.5|6961.1|6951.1|6962.5|6952.5|6961.1|6951.1|6
1605082010000|2020-11-11 08:06:50|6961.4|6951.4|6962.4|6952.4|6962.4|6952.4|6961.4|6951.4|8
1605082020000|2020-11-11 08:07:00|6962.9|6952.9|6963|6953|6963.3|6953.3|6962.9|6952.9|3
1605082030000|2020-11-11 08:07:10|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605082040000|2020-11-11 08:07:20|6962.6|6952.6|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|6
1605082050000|2020-11-11 08:07:30|6962.6|6952.6|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|5
1605082060000|2020-11-11 08:07:40|6962.6|6952.6|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|4
1605082070000|2020-11-11 08:07:50|6962.6|6952.6|6959.8|6949.8|6962.6|6952.6|6959.8|6949.8|4
1605082080000|2020-11-11 08:08:00|6959.6|6949.6|6959.3|6949.3|6959.6|6949.6|6958.1|6948.1|12
1605082090000|2020-11-11 08:08:10|6959.4|6949.4|6959.6|6949.6|6960.6|6950.6|6959.4|6949.4|5
1605082100000|2020-11-11 08:08:20|6959.4|6949.4|6956.6|6946.6|6959.4|6949.4|6956.1|6946.1|8
1605082110000|2020-11-11 08:08:30|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.8|6946.8|6
1605082120000|2020-11-11 08:08:40|6957.4|6947.4|6956.6|6946.6|6957.4|6947.4|6956.6|6946.6|3
1605082130000|2020-11-11 08:08:50|6956.9|6946.9|6959.3|6949.3|6959.3|6949.3|6956.9|6946.9|6
1605082140000|2020-11-11 08:09:00|6958.8|6948.8|6959|6949|6959|6949|6957.6|6947.6|8
1605082150000|2020-11-11 08:09:10|6958.8|6948.8|6958.8|6948.8|6959.3|6949.3|6958.4|6948.4|10
1605082160000|2020-11-11 08:09:20|6958.5|6948.5|6957.3|6947.3|6958.5|6948.5|6956.9|6946.9|7
1605082170000|2020-11-11 08:09:30|6957.1|6947.1|6958.3|6948.3|6958.3|6948.3|6956.6|6946.6|8
1605082180000|2020-11-11 08:09:40|6958|6948|6957.9|6947.9|6958|6948|6957.9|6947.9|2
1605082190000|2020-11-11 08:09:50|6958.1|6948.1|6958.3|6948.3|6958.3|6948.3|6958.1|6948.1|2
1605082200000|2020-11-11 08:10:00|6959.8|6949.8|6959.8|6949.8|6959.8|6949.8|6959.8|6949.8|1
1605082210000|2020-11-11 08:10:10|6959.5|6949.5|6959.4|6949.4|6959.5|6949.5|6958.4|6948.4|6
1605082220000|2020-11-11 08:10:20|6958.8|6948.8|6958.9|6948.9|6959.9|6949.9|6958.8|6948.8|7
1605082230000|2020-11-11 08:10:30|6959|6949|6957.4|6947.4|6959.4|6949.4|6957.4|6947.4|9
1605082240000|2020-11-11 08:10:40|6957.1|6947.1|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|5
1605082250000|2020-11-11 08:10:50|6957.4|6947.4|6955.1|6945.1|6957.4|6947.4|6955.1|6945.1|6
1605082260000|2020-11-11 08:11:00|6955.4|6945.4|6956|6946|6956.9|6946.9|6955.1|6945.1|15
1605082270000|2020-11-11 08:11:10|6955.9|6945.9|6955.9|6945.9|6957|6947|6955.6|6945.6|8
1605082280000|2020-11-11 08:11:20|6955.6|6945.6|6955.9|6945.9|6956.1|6946.1|6955.1|6945.1|7
1605082290000|2020-11-11 08:11:30|6956|6946|6958.9|6948.9|6959.3|6949.3|6956|6946|10
1605082300000|2020-11-11 08:11:40|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6956.8|6946.8|8
1605082310000|2020-11-11 08:11:50|6958.9|6948.9|6958.1|6948.1|6959.8|6949.8|6957.6|6947.6|15
1605082320000|2020-11-11 08:12:00|6958.3|6948.3|6958.3|6948.3|6958.9|6948.9|6958.3|6948.3|6
1605082330000|2020-11-11 08:12:10|6958.1|6948.1|6958.3|6948.3|6958.5|6948.5|6958.1|6948.1|4
1605082340000|2020-11-11 08:12:20|6958.5|6948.5|6958.3|6948.3|6958.5|6948.5|6958.3|6948.3|4
1605082360000|2020-11-11 08:12:40|6957.9|6947.9|6956.1|6946.1|6957.9|6947.9|6956.1|6946.1|2
1605082370000|2020-11-11 08:12:50|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|6955.1|6945.1|3
1605082380000|2020-11-11 08:13:00|6956.4|6946.4|6956.6|6946.6|6956.9|6946.9|6955.6|6945.6|9
1605082390000|2020-11-11 08:13:10|6956.9|6946.9|6956.9|6946.9|6958.1|6948.1|6956.1|6946.1|11
1605082400000|2020-11-11 08:13:20|6957.1|6947.1|6955.4|6945.4|6957.1|6947.1|6955.4|6945.4|9
1605082410000|2020-11-11 08:13:30|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605082420000|2020-11-11 08:13:40|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.3|6944.3|5
1605082430000|2020-11-11 08:13:50|6954.6|6944.6|6954.4|6944.4|6954.8|6944.8|6954.4|6944.4|4
1605082440000|2020-11-11 08:14:00|6954.1|6944.1|6952.3|6942.3|6954.1|6944.1|6952.3|6942.3|5
1605082450000|2020-11-11 08:14:10|6951.6|6941.6|6951.4|6941.4|6952.3|6942.3|6951.4|6941.4|7
1605082460000|2020-11-11 08:14:20|6951.5|6941.5|6952.4|6942.4|6952.4|6942.4|6951.5|6941.5|2
1605082470000|2020-11-11 08:14:30|6952.3|6942.3|6953.1|6943.1|6953.4|6943.4|6952.1|6942.1|8
1605082480000|2020-11-11 08:14:40|6953|6943|6952.5|6942.5|6953|6943|6951.8|6941.8|13
1605082490000|2020-11-11 08:14:50|6951.9|6941.9|6952.4|6942.4|6952.4|6942.4|6951.9|6941.9|3
1605082500000|2020-11-11 08:15:00|6952.1|6942.1|6950.8|6940.8|6952.1|6942.1|6950.6|6940.6|7
1605082510000|2020-11-11 08:15:10|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|1
1605082520000|2020-11-11 08:15:20|6950|6940|6949.6|6939.6|6950|6940|6948.8|6938.8|13
1605082530000|2020-11-11 08:15:30|6949.1|6939.1|6949|6939|6950|6940|6948.6|6938.6|10
1605082540000|2020-11-11 08:15:40|6948.9|6938.9|6950.6|6940.6|6950.6|6940.6|6948.9|6938.9|7
1605082550000|2020-11-11 08:15:50|6950.4|6940.4|6950.5|6940.5|6950.6|6940.6|6949.9|6939.9|6
1605082560000|2020-11-11 08:16:00|6950.3|6940.3|6950|6940|6950.4|6940.4|6950|6940|12
1605082570000|2020-11-11 08:16:10|6949.9|6939.9|6948.9|6938.9|6949.9|6939.9|6948.6|6938.6|8
1605082580000|2020-11-11 08:16:20|6948.6|6938.6|6948.9|6938.9|6948.9|6938.9|6948.4|6938.4|6
1605082590000|2020-11-11 08:16:30|6948.8|6938.8|6948.6|6938.6|6949.3|6939.3|6948.6|6938.6|8
1605082600000|2020-11-11 08:16:40|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|1
1605082610000|2020-11-11 08:16:50|6948.6|6938.6|6947.5|6937.5|6948.6|6938.6|6947.5|6937.5|10
1605082620000|2020-11-11 08:17:00|6946.6|6936.6|6946.4|6936.4|6946.9|6936.9|6946.4|6936.4|8
1605082630000|2020-11-11 08:17:10|6946.1|6936.1|6948.1|6938.1|6948.1|6938.1|6946.1|6936.1|10
1605082640000|2020-11-11 08:17:20|6948|6938|6947.6|6937.6|6948.1|6938.1|6946.9|6936.9|11
1605082650000|2020-11-11 08:17:30|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6947.1|6937.1|4
1605082660000|2020-11-11 08:17:40|6946.6|6936.6|6946.3|6936.3|6946.6|6936.6|6946.1|6936.1|4
1605082670000|2020-11-11 08:17:50|6946|6936|6946.3|6936.3|6946.3|6936.3|6945.9|6935.9|5
1605082680000|2020-11-11 08:18:00|6946.5|6936.5|6946.1|6936.1|6947.6|6937.6|6946.1|6936.1|8
1605082690000|2020-11-11 08:18:10|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|5
1605082700000|2020-11-11 08:18:20|6946.6|6936.6|6946.1|6936.1|6946.6|6936.6|6946.1|6936.1|7
1605082710000|2020-11-11 08:18:30|6945.9|6935.9|6946.3|6936.3|6946.3|6936.3|6945.9|6935.9|3
1605082720000|2020-11-11 08:18:40|6946|6936|6946.1|6936.1|6946.1|6936.1|6945.8|6935.8|4
1605082730000|2020-11-11 08:18:50|6946.3|6936.3|6946.3|6936.3|6946.3|6936.3|6946.3|6936.3|1
1605082740000|2020-11-11 08:19:00|6947.3|6937.3|6946.4|6936.4|6947.3|6937.3|6945.8|6935.8|12
1605082750000|2020-11-11 08:19:10|6946.5|6936.5|6947.4|6937.4|6947.4|6937.4|6946.1|6936.1|11
1605082770000|2020-11-11 08:19:30|6946.5|6936.5|6945.9|6935.9|6946.5|6936.5|6945.6|6935.6|11
1605082780000|2020-11-11 08:19:40|6946.1|6936.1|6946.3|6936.3|6947|6937|6945.9|6935.9|9
1605082790000|2020-11-11 08:19:50|6946.8|6936.8|6946|6936|6946.8|6936.8|6945.9|6935.9|10
1605082800000|2020-11-11 08:20:00|6945.9|6935.9|6945.4|6935.4|6945.9|6935.9|6945.4|6935.4|8
1605082810000|2020-11-11 08:20:10|6945.5|6935.5|6943.9|6933.9|6946.1|6936.1|6943.9|6933.9|6
1605082820000|2020-11-11 08:20:20|6944.1|6934.1|6944.6|6934.6|6944.6|6934.6|6943.9|6933.9|4
1605082830000|2020-11-11 08:20:30|6944.1|6934.1|6945.6|6935.6|6945.9|6935.9|6944.1|6934.1|10
1605082840000|2020-11-11 08:20:40|6945.4|6935.4|6946.1|6936.1|6946.1|6936.1|6945.4|6935.4|9
1605082850000|2020-11-11 08:20:50|6945.9|6935.9|6945.1|6935.1|6945.9|6935.9|6943.9|6933.9|9
1605082860000|2020-11-11 08:21:00|6945.4|6935.4|6944.1|6934.1|6945.5|6935.5|6944.1|6934.1|8
1605082870000|2020-11-11 08:21:10|6944.6|6934.6|6944.6|6934.6|6945.1|6935.1|6944.6|6934.6|4
1605082880000|2020-11-11 08:21:20|6944.4|6934.4|6944.9|6934.9|6944.9|6934.9|6944.1|6934.1|6
1605082890000|2020-11-11 08:21:30|6945.1|6935.1|6947.1|6937.1|6947.1|6937.1|6945.1|6935.1|10
1605082900000|2020-11-11 08:21:40|6947.3|6937.3|6947.4|6937.4|6947.6|6937.6|6947.1|6937.1|10
1605082910000|2020-11-11 08:21:50|6947.1|6937.1|6946.6|6936.6|6947.1|6937.1|6946.6|6936.6|2
1605082920000|2020-11-11 08:22:00|6946.9|6936.9|6947.4|6937.4|6948.6|6938.6|6946.9|6936.9|12
1605082930000|2020-11-11 08:22:10|6947.1|6937.1|6946.1|6936.1|6947.1|6937.1|6945.4|6935.4|8
1605082940000|2020-11-11 08:22:20|6946.4|6936.4|6946.9|6936.9|6947.4|6937.4|6946.4|6936.4|5
1605082950000|2020-11-11 08:22:30|6946.6|6936.6|6945.6|6935.6|6946.6|6936.6|6945.1|6935.1|9
1605082960000|2020-11-11 08:22:40|6946.1|6936.1|6944.9|6934.9|6946.4|6936.4|6944.9|6934.9|10
1605082970000|2020-11-11 08:22:50|6944.4|6934.4|6944.3|6934.3|6944.4|6934.4|6943.4|6933.4|6
1605082980000|2020-11-11 08:23:00|6944|6934|6942.1|6932.1|6944|6934|6941.9|6931.9|10
1605082990000|2020-11-11 08:23:10|6941.6|6931.6|6940.5|6930.5|6941.6|6931.6|6940.3|6930.3|9
1605083000000|2020-11-11 08:23:20|6940.4|6930.4|6938.5|6928.5|6940.4|6930.4|6938.3|6928.3|11
1605083010000|2020-11-11 08:23:30|6938.3|6928.3|6938.1|6928.1|6938.5|6928.5|6938.1|6928.1|5
1605083020000|2020-11-11 08:23:40|6938.5|6928.5|6939.9|6929.9|6939.9|6929.9|6938.5|6928.5|6
1605083030000|2020-11-11 08:23:50|6940.1|6930.1|6939.8|6929.8|6940.5|6930.5|6939.8|6929.8|5
1605083040000|2020-11-11 08:24:00|6940|6930|6939.6|6929.6|6941.1|6931.1|6939.6|6929.6|12
1605083050000|2020-11-11 08:24:10|6939.9|6929.9|6939.9|6929.9|6939.9|6929.9|6939.9|6929.9|1
1605083060000|2020-11-11 08:24:20|6940|6930|6939.9|6929.9|6940.9|6930.9|6939.9|6929.9|10
1605083070000|2020-11-11 08:24:30|6940.4|6930.4|6940.5|6930.5|6940.5|6930.5|6940.4|6930.4|2
1605083080000|2020-11-11 08:24:40|6940.3|6930.3|6938.5|6928.5|6940.3|6930.3|6938.5|6928.5|4
1605083090000|2020-11-11 08:24:50|6938.6|6928.6|6940.9|6930.9|6940.9|6930.9|6938.6|6928.6|4
1605083100000|2020-11-11 08:25:00|6940.4|6930.4|6940.4|6930.4|6940.9|6930.9|6940.4|6930.4|5
1605083110000|2020-11-11 08:25:10|6940.8|6930.8|6941|6931|6941|6931|6940.8|6930.8|4
1605083120000|2020-11-11 08:25:20|6940.8|6930.8|6939.5|6929.5|6940.9|6930.9|6938.8|6928.8|9
1605083130000|2020-11-11 08:25:30|6939.3|6929.3|6942.1|6932.1|6942.1|6932.1|6939.3|6929.3|6
1605083140000|2020-11-11 08:25:40|6942.4|6932.4|6942.4|6932.4|6942.6|6932.6|6942.4|6932.4|3
1605083150000|2020-11-11 08:25:50|6942.6|6932.6|6943.4|6933.4|6943.4|6933.4|6942.6|6932.6|6
1605083160000|2020-11-11 08:26:00|6943.6|6933.6|6942.6|6932.6|6944.1|6934.1|6942.4|6932.4|10
1605083170000|2020-11-11 08:26:10|6942.9|6932.9|6943.6|6933.6|6943.6|6933.6|6942.6|6932.6|6
1605083180000|2020-11-11 08:26:20|6943.9|6933.9|6944.4|6934.4|6944.4|6934.4|6943.3|6933.3|12
1605083190000|2020-11-11 08:26:30|6944.5|6934.5|6943.8|6933.8|6944.5|6934.5|6943.8|6933.8|3
1605083200000|2020-11-11 08:26:40|6943.9|6933.9|6945.4|6935.4|6946.1|6936.1|6943.9|6933.9|10
1605083220000|2020-11-11 08:27:00|6945.6|6935.6|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|2
1605083230000|2020-11-11 08:27:10|6944.9|6934.9|6944.3|6934.3|6945.1|6935.1|6944|6934|7
1605083240000|2020-11-11 08:27:20|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|6943.4|6933.4|4
1605083250000|2020-11-11 08:27:30|6944|6934|6943.4|6933.4|6944|6934|6942.1|6932.1|8
1605083260000|2020-11-11 08:27:40|6943.1|6933.1|6942.5|6932.5|6943.4|6933.4|6942.3|6932.3|7
1605083270000|2020-11-11 08:27:50|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6941.1|6931.1|10
1605083280000|2020-11-11 08:28:00|6942.5|6932.5|6941.6|6931.6|6942.6|6932.6|6941.6|6931.6|11
1605083290000|2020-11-11 08:28:10|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|7
1605083310000|2020-11-11 08:28:30|6942.6|6932.6|6943.1|6933.1|6943.4|6933.4|6942.6|6932.6|3
1605083320000|2020-11-11 08:28:40|6943.4|6933.4|6943.6|6933.6|6943.6|6933.6|6943.4|6933.4|3
1605083330000|2020-11-11 08:28:50|6943.9|6933.9|6943.9|6933.9|6944.3|6934.3|6943.9|6933.9|5
1605083340000|2020-11-11 08:29:00|6943.8|6933.8|6942.5|6932.5|6943.8|6933.8|6942.5|6932.5|9
1605083350000|2020-11-11 08:29:10|6942.3|6932.3|6938.1|6928.1|6942.3|6932.3|6938.1|6928.1|12
1605083360000|2020-11-11 08:29:20|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|4
1605083370000|2020-11-11 08:29:30|6937.9|6927.9|6937.3|6927.3|6937.9|6927.9|6937.3|6927.3|8
1605083380000|2020-11-11 08:29:40|6937.4|6927.4|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|7
1605083390000|2020-11-11 08:29:50|6937.3|6927.3|6937|6927|6937.3|6927.3|6936.9|6926.9|5
1605083400000|2020-11-11 08:30:00|6937.3|6927.3|6938.4|6928.4|6939.3|6929.3|6937.3|6927.3|14
1605083410000|2020-11-11 08:30:10|6938.6|6928.6|6938.4|6928.4|6938.9|6928.9|6938.1|6928.1|8
1605083420000|2020-11-11 08:30:20|6938.1|6928.1|6936.9|6926.9|6938.1|6928.1|6936.4|6926.4|20
1605083430000|2020-11-11 08:30:30|6937|6927|6937.3|6927.3|6938.1|6928.1|6936.8|6926.8|15
1605083440000|2020-11-11 08:30:40|6937.4|6927.4|6940|6930|6940|6930|6937.4|6927.4|10
1605083450000|2020-11-11 08:30:50|6940.4|6930.4|6940.9|6930.9|6941.1|6931.1|6940.4|6930.4|8
1605083460000|2020-11-11 08:31:00|6940.6|6930.6|6939.9|6929.9|6940.6|6930.6|6939.4|6929.4|7
1605083470000|2020-11-11 08:31:10|6940.1|6930.1|6940.1|6930.1|6940.4|6930.4|6939.1|6929.1|13
1605083480000|2020-11-11 08:31:20|6940.4|6930.4|6941.4|6931.4|6941.5|6931.5|6940.4|6930.4|5
1605083490000|2020-11-11 08:31:30|6941.3|6931.3|6942|6932|6942.1|6932.1|6941.1|6931.1|7
1605083500000|2020-11-11 08:31:40|6942.1|6932.1|6941.9|6931.9|6942.3|6932.3|6941.6|6931.6|7
1605083510000|2020-11-11 08:31:50|6942.3|6932.3|6942.5|6932.5|6942.5|6932.5|6942.3|6932.3|2
1605083520000|2020-11-11 08:32:00|6942.6|6932.6|6943.9|6933.9|6944.3|6934.3|6942.6|6932.6|9
1605083530000|2020-11-11 08:32:10|6943.8|6933.8|6942.6|6932.6|6943.8|6933.8|6942.5|6932.5|9
1605083540000|2020-11-11 08:32:20|6942.9|6932.9|6941.3|6931.3|6943|6933|6941.3|6931.3|7
1605083550000|2020-11-11 08:32:30|6941.1|6931.1|6941.3|6931.3|6941.5|6931.5|6941.1|6931.1|4
1605083560000|2020-11-11 08:32:40|6941.5|6931.5|6940.9|6930.9|6942.3|6932.3|6940.9|6930.9|10
1605083570000|2020-11-11 08:32:50|6940.5|6930.5|6937.5|6927.5|6940.5|6930.5|6937.5|6927.5|6
1605083580000|2020-11-11 08:33:00|6937.6|6927.6|6938.9|6928.9|6938.9|6928.9|6937.6|6927.6|11
1605083590000|2020-11-11 08:33:10|6939|6929|6939.8|6929.8|6940.3|6930.3|6938.6|6928.6|13
1605083600000|2020-11-11 08:33:20|6940.1|6930.1|6941.6|6931.6|6941.6|6931.6|6940.1|6930.1|9
1605083610000|2020-11-11 08:33:30|6941.4|6931.4|6941.6|6931.6|6941.6|6931.6|6940.4|6930.4|5
1605083620000|2020-11-11 08:33:40|6941.9|6931.9|6942.8|6932.8|6942.8|6932.8|6941.9|6931.9|5
1605083630000|2020-11-11 08:33:50|6942.6|6932.6|6941.9|6931.9|6942.6|6932.6|6941.4|6931.4|8
1605083640000|2020-11-11 08:34:00|6942.1|6932.1|6941.8|6931.8|6942.9|6932.9|6941.8|6931.8|8
1605083650000|2020-11-11 08:34:10|6941.6|6931.6|6942.9|6932.9|6942.9|6932.9|6941.4|6931.4|6
1605083660000|2020-11-11 08:34:20|6942.6|6932.6|6941.9|6931.9|6942.6|6932.6|6941.6|6931.6|3
1605083670000|2020-11-11 08:34:30|6942.1|6932.1|6942.4|6932.4|6943|6933|6942.1|6932.1|7
1605083680000|2020-11-11 08:34:40|6942.6|6932.6|6942.5|6932.5|6942.9|6932.9|6942.5|6932.5|3
1605083690000|2020-11-11 08:34:50|6943.4|6933.4|6943.5|6933.5|6943.5|6933.5|6943.4|6933.4|2
1605083700000|2020-11-11 08:35:00|6943.6|6933.6|6943.6|6933.6|6944.3|6934.3|6943.6|6933.6|5
1605083710000|2020-11-11 08:35:10|6944|6934|6944.1|6934.1|6944.1|6934.1|6943.8|6933.8|4
1605083720000|2020-11-11 08:35:20|6943.9|6933.9|6943.5|6933.5|6943.9|6933.9|6943.1|6933.1|7
1605083730000|2020-11-11 08:35:30|6943.8|6933.8|6943.3|6933.3|6943.8|6933.8|6943.3|6933.3|3
1605083740000|2020-11-11 08:35:40|6943.4|6933.4|6941.1|6931.1|6943.4|6933.4|6940.1|6930.1|8
1605083750000|2020-11-11 08:35:50|6941.3|6931.3|6942.8|6932.8|6943.6|6933.6|6941.3|6931.3|10
1605083760000|2020-11-11 08:36:00|6942.9|6932.9|6942.4|6932.4|6943.4|6933.4|6942.4|6932.4|9
1605083770000|2020-11-11 08:36:10|6942.6|6932.6|6942.5|6932.5|6942.6|6932.6|6941.8|6931.8|7
1605083780000|2020-11-11 08:36:20|6942.4|6932.4|6941.9|6931.9|6942.4|6932.4|6941.8|6931.8|4
1605083790000|2020-11-11 08:36:30|6941.6|6931.6|6941.9|6931.9|6941.9|6931.9|6941.6|6931.6|4
1605083800000|2020-11-11 08:36:40|6941.6|6931.6|6939.6|6929.6|6941.6|6931.6|6939.4|6929.4|9
1605083810000|2020-11-11 08:36:50|6939.9|6929.9|6940.4|6930.4|6940.6|6930.6|6939.9|6929.9|8
1605083820000|2020-11-11 08:37:00|6940.6|6930.6|6940.8|6930.8|6940.8|6930.8|6939.9|6929.9|10
1605083830000|2020-11-11 08:37:10|6940.4|6930.4|6940.9|6930.9|6940.9|6930.9|6939.9|6929.9|6
1605083840000|2020-11-11 08:37:20|6940.6|6930.6|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|5
1605083850000|2020-11-11 08:37:30|6941.6|6931.6|6943.6|6933.6|6943.6|6933.6|6941.6|6931.6|15
1605083860000|2020-11-11 08:37:40|6943.8|6933.8|6944.6|6934.6|6945.1|6935.1|6943.8|6933.8|10
1605083870000|2020-11-11 08:37:50|6944.8|6934.8|6944.8|6934.8|6944.8|6934.8|6944.6|6934.6|3
1605083880000|2020-11-11 08:38:00|6945|6935|6944.8|6934.8|6945|6935|6944.8|6934.8|3
1605083890000|2020-11-11 08:38:10|6944.9|6934.9|6945.9|6935.9|6945.9|6935.9|6944.9|6934.9|4
1605083900000|2020-11-11 08:38:20|6945.8|6935.8|6945.8|6935.8|6946|6936|6945.8|6935.8|4
1605083910000|2020-11-11 08:38:30|6945.6|6935.6|6945.5|6935.5|6945.6|6935.6|6945.5|6935.5|2
1605083920000|2020-11-11 08:38:40|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6944.9|6934.9|4
1605083930000|2020-11-11 08:38:50|6945.1|6935.1|6945.4|6935.4|6945.4|6935.4|6944.6|6934.6|9
1605083940000|2020-11-11 08:39:00|6945.1|6935.1|6946.3|6936.3|6946.3|6936.3|6945|6935|10
1605083950000|2020-11-11 08:39:10|6946.6|6936.6|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|3
1605083960000|2020-11-11 08:39:20|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|1
1605083970000|2020-11-11 08:39:30|6946.1|6936.1|6945.9|6935.9|6946.1|6936.1|6945.6|6935.6|3
1605083980000|2020-11-11 08:39:40|6946.1|6936.1|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|2
1605083990000|2020-11-11 08:39:50|6945.9|6935.9|6946.5|6936.5|6946.5|6936.5|6945.9|6935.9|3
1605084000000|2020-11-11 08:40:00|6946.8|6936.8|6946.8|6936.8|6947|6937|6945.9|6935.9|5
1605084010000|2020-11-11 08:40:10|6947|6937|6946.8|6936.8|6947.9|6937.9|6946.8|6936.8|5
1605084020000|2020-11-11 08:40:20|6946.9|6936.9|6947.3|6937.3|6947.3|6937.3|6946.8|6936.8|6
1605084030000|2020-11-11 08:40:30|6946.9|6936.9|6947.1|6937.1|6947.1|6937.1|6946.8|6936.8|4
1605084040000|2020-11-11 08:40:40|6946.9|6936.9|6947.3|6937.3|6947.6|6937.6|6946.8|6936.8|9
1605084050000|2020-11-11 08:40:50|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|6946.9|6936.9|3
1605084060000|2020-11-11 08:41:00|6946.8|6936.8|6946.8|6936.8|6947.6|6937.6|6946.8|6936.8|8
1605084070000|2020-11-11 08:41:10|6946.9|6936.9|6945.1|6935.1|6946.9|6936.9|6945.1|6935.1|8
1605084080000|2020-11-11 08:41:20|6945.4|6935.4|6946.6|6936.6|6946.6|6936.6|6945.4|6935.4|9
1605084090000|2020-11-11 08:41:30|6946.4|6936.4|6946.4|6936.4|6946.6|6936.6|6946.3|6936.3|5
1605084100000|2020-11-11 08:41:40|6946.5|6936.5|6946.8|6936.8|6947.3|6937.3|6946.5|6936.5|9
1605084110000|2020-11-11 08:41:50|6947|6937|6945|6935|6947|6937|6945|6935|8
1605084120000|2020-11-11 08:42:00|6945.1|6935.1|6946.6|6936.6|6946.6|6936.6|6945.1|6935.1|12
1605084130000|2020-11-11 08:42:10|6946.5|6936.5|6946|6936|6946.5|6936.5|6944.6|6934.6|12
1605084140000|2020-11-11 08:42:20|6945.8|6935.8|6946.1|6936.1|6946.1|6936.1|6945.1|6935.1|8
1605084150000|2020-11-11 08:42:30|6945.9|6935.9|6946.3|6936.3|6946.3|6936.3|6945.4|6935.4|9
1605084160000|2020-11-11 08:42:40|6946.4|6936.4|6946.3|6936.3|6946.6|6936.6|6946.3|6936.3|3
1605084170000|2020-11-11 08:42:50|6946.4|6936.4|6946.4|6936.4|6946.8|6936.8|6946.3|6936.3|5
1605084180000|2020-11-11 08:43:00|6946.3|6936.3|6947.1|6937.1|6947.1|6937.1|6946.1|6936.1|5
1605084190000|2020-11-11 08:43:10|6947.4|6937.4|6947.3|6937.3|6948.5|6938.5|6947.3|6937.3|7
1605084200000|2020-11-11 08:43:20|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|1
1605084210000|2020-11-11 08:43:30|6947.4|6937.4|6947.5|6937.5|6948.1|6938.1|6947.4|6937.4|6
1605084220000|2020-11-11 08:43:40|6947.6|6937.6|6948.4|6938.4|6948.6|6938.6|6947.6|6937.6|7
1605084230000|2020-11-11 08:43:50|6948.6|6938.6|6948.4|6938.4|6948.9|6938.9|6948.4|6938.4|4
1605084240000|2020-11-11 08:44:00|6948.5|6938.5|6950.3|6940.3|6950.3|6940.3|6948.5|6938.5|7
1605084250000|2020-11-11 08:44:10|6950.5|6940.5|6950.3|6940.3|6950.6|6940.6|6950.3|6940.3|5
1605084260000|2020-11-11 08:44:20|6950.5|6940.5|6950.3|6940.3|6950.8|6940.8|6950.1|6940.1|5
1605084270000|2020-11-11 08:44:30|6950.1|6940.1|6950.4|6940.4|6950.5|6940.5|6949.6|6939.6|6
1605084280000|2020-11-11 08:44:40|6950.5|6940.5|6950.3|6940.3|6951.3|6941.3|6950.3|6940.3|6
1605084290000|2020-11-11 08:44:50|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6949.8|6939.8|4
1605084300000|2020-11-11 08:45:00|6950.3|6940.3|6950.1|6940.1|6950.3|6940.3|6950.1|6940.1|2
1605084310000|2020-11-11 08:45:10|6949.9|6939.9|6950.1|6940.1|6950.1|6940.1|6949.1|6939.1|6
1605084320000|2020-11-11 08:45:20|6949.9|6939.9|6948.9|6938.9|6949.9|6939.9|6948.9|6938.9|6
1605084330000|2020-11-11 08:45:30|6949.1|6939.1|6948.9|6938.9|6949.3|6939.3|6948.9|6938.9|6
1605084340000|2020-11-11 08:45:40|6948.6|6938.6|6947|6937|6948.6|6938.6|6947|6937|9
1605084350000|2020-11-11 08:45:50|6946.9|6936.9|6946.1|6936.1|6947|6937|6946.1|6936.1|7
1605084360000|2020-11-11 08:46:00|6946.3|6936.3|6946.9|6936.9|6947.1|6937.1|6946.3|6936.3|5
1605084370000|2020-11-11 08:46:10|6947.1|6937.1|6950.3|6940.3|6950.4|6940.4|6947.1|6937.1|13
1605084380000|2020-11-11 08:46:20|6950|6940|6949|6939|6950|6940|6949|6939|4
1605084390000|2020-11-11 08:46:30|6948.6|6938.6|6947.4|6937.4|6948.6|6938.6|6946.9|6936.9|11
1605084400000|2020-11-11 08:46:40|6947.8|6937.8|6947.4|6937.4|6947.8|6937.8|6947.3|6937.3|5
1605084410000|2020-11-11 08:46:50|6947.6|6937.6|6949.4|6939.4|6949.4|6939.4|6947.6|6937.6|7
1605084420000|2020-11-11 08:47:00|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|3
1605084430000|2020-11-11 08:47:10|6948.9|6938.9|6947.3|6937.3|6948.9|6938.9|6947.3|6937.3|4
1605084440000|2020-11-11 08:47:20|6947.4|6937.4|6947.9|6937.9|6949|6939|6947.4|6937.4|8
1605084450000|2020-11-11 08:47:30|6947.8|6937.8|6947.3|6937.3|6947.8|6937.8|6947.3|6937.3|2
1605084460000|2020-11-11 08:47:40|6947.5|6937.5|6949|6939|6949|6939|6947.5|6937.5|4
1605084470000|2020-11-11 08:47:50|6948.8|6938.8|6948.4|6938.4|6948.8|6938.8|6948.3|6938.3|3
1605084480000|2020-11-11 08:48:00|6949|6939|6949.4|6939.4|6949.6|6939.6|6949|6939|4
1605084490000|2020-11-11 08:48:10|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|1
1605084500000|2020-11-11 08:48:20|6950|6940|6949.8|6939.8|6950.3|6940.3|6949.8|6939.8|4
1605084510000|2020-11-11 08:48:30|6950.3|6940.3|6950.4|6940.4|6950.4|6940.4|6950.3|6940.3|2
1605084520000|2020-11-11 08:48:40|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|6950.3|6940.3|1
1605084540000|2020-11-11 08:49:00|6950.5|6940.5|6950.5|6940.5|6951.1|6941.1|6949.9|6939.9|9
1605084550000|2020-11-11 08:49:10|6950.6|6940.6|6951.9|6941.9|6951.9|6941.9|6950.6|6940.6|8
1605084560000|2020-11-11 08:49:20|6951.6|6941.6|6951.3|6941.3|6951.6|6941.6|6951.3|6941.3|3
1605084570000|2020-11-11 08:49:30|6951.4|6941.4|6950.8|6940.8|6951.4|6941.4|6950.5|6940.5|5
1605084580000|2020-11-11 08:49:40|6950.9|6940.9|6951.9|6941.9|6951.9|6941.9|6950.9|6940.9|5
1605084590000|2020-11-11 08:49:50|6952.3|6942.3|6951.5|6941.5|6952.3|6942.3|6951.5|6941.5|5
1605084600000|2020-11-11 08:50:00|6951.6|6941.6|6952|6942|6952.3|6942.3|6951.1|6941.1|7
1605084610000|2020-11-11 08:50:10|6951.8|6941.8|6951|6941|6951.8|6941.8|6950.1|6940.1|9
1605084620000|2020-11-11 08:50:20|6950.8|6940.8|6949.8|6939.8|6951|6941|6949.8|6939.8|7
1605084630000|2020-11-11 08:50:30|6950.1|6940.1|6950.1|6940.1|6950.8|6940.8|6950.1|6940.1|6
1605084650000|2020-11-11 08:50:50|6949.8|6939.8|6949.5|6939.5|6949.8|6939.8|6949.3|6939.3|7
1605084660000|2020-11-11 08:51:00|6949.3|6939.3|6948.9|6938.9|6950.4|6940.4|6948.9|6938.9|9
1605084670000|2020-11-11 08:51:10|6949|6939|6950|6940|6950.1|6940.1|6949|6939|4
1605084680000|2020-11-11 08:51:20|6949.8|6939.8|6950.1|6940.1|6950.1|6940.1|6949|6939|6
1605084690000|2020-11-11 08:51:30|6950|6940|6949.8|6939.8|6950.1|6940.1|6949.8|6939.8|6
1605084700000|2020-11-11 08:51:40|6949.6|6939.6|6950.1|6940.1|6950.1|6940.1|6949.4|6939.4|4
1605084710000|2020-11-11 08:51:50|6949.9|6939.9|6950.5|6940.5|6950.9|6940.9|6949.5|6939.5|9
1605084720000|2020-11-11 08:52:00|6950.3|6940.3|6951.3|6941.3|6951.3|6941.3|6949.9|6939.9|7
1605084730000|2020-11-11 08:52:10|6951.5|6941.5|6949.4|6939.4|6951.9|6941.9|6949.4|6939.4|12
1605084740000|2020-11-11 08:52:20|6949|6939|6948.3|6938.3|6949|6939|6948.3|6938.3|3
1605084750000|2020-11-11 08:52:30|6948.1|6938.1|6947.4|6937.4|6948.1|6938.1|6946.3|6936.3|9
1605084760000|2020-11-11 08:52:40|6947.1|6937.1|6948|6938|6948|6938|6947.1|6937.1|4
1605084770000|2020-11-11 08:52:50|6947.8|6937.8|6947.4|6937.4|6947.8|6937.8|6946.1|6936.1|9
1605084780000|2020-11-11 08:53:00|6947.6|6937.6|6946.5|6936.5|6947.6|6937.6|6946.5|6936.5|6
1605084790000|2020-11-11 08:53:10|6946.3|6936.3|6946.5|6936.5|6946.9|6936.9|6946|6936|9
1605084800000|2020-11-11 08:53:20|6946.4|6936.4|6946.1|6936.1|6947.4|6937.4|6946.1|6936.1|9
1605084810000|2020-11-11 08:53:30|6945.9|6935.9|6946.4|6936.4|6946.4|6936.4|6945.3|6935.3|8
1605084820000|2020-11-11 08:53:40|6946.6|6936.6|6947|6937|6947.4|6937.4|6946.3|6936.3|11
1605084830000|2020-11-11 08:53:50|6947.3|6937.3|6946.5|6936.5|6947.6|6937.6|6946.5|6936.5|6
1605084840000|2020-11-11 08:54:00|6946.6|6936.6|6947.4|6937.4|6948.1|6938.1|6946.6|6936.6|7
1605084850000|2020-11-11 08:54:10|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|1
1605084860000|2020-11-11 08:54:20|6946.9|6936.9|6949|6939|6949|6939|6946.9|6936.9|6
1605084870000|2020-11-11 08:54:30|6948.8|6938.8|6948.3|6938.3|6949.4|6939.4|6947.1|6937.1|16
1605084890000|2020-11-11 08:54:50|6948.1|6938.1|6947.3|6937.3|6948.4|6938.4|6947.1|6937.1|9
1605084900000|2020-11-11 08:55:00|6947.6|6937.6|6949.1|6939.1|6949.1|6939.1|6947.6|6937.6|6
1605084910000|2020-11-11 08:55:10|6948.8|6938.8|6948.3|6938.3|6948.8|6938.8|6947.3|6937.3|9
1605084920000|2020-11-11 08:55:20|6948.4|6938.4|6947.4|6937.4|6948.5|6938.5|6947.4|6937.4|8
1605084930000|2020-11-11 08:55:30|6947.5|6937.5|6947.3|6937.3|6948.4|6938.4|6947|6937|5
1605084940000|2020-11-11 08:55:40|6947.4|6937.4|6949.4|6939.4|6949.4|6939.4|6947.4|6937.4|13
1605084950000|2020-11-11 08:55:50|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|3
1605084960000|2020-11-11 08:56:00|6949.9|6939.9|6949.4|6939.4|6950.1|6940.1|6949.4|6939.4|6
1605084970000|2020-11-11 08:56:10|6949.6|6939.6|6951.1|6941.1|6951.9|6941.9|6949.6|6939.6|11
1605084980000|2020-11-11 08:56:20|6951.3|6941.3|6951.1|6941.1|6951.8|6941.8|6950.4|6940.4|11
1605084990000|2020-11-11 08:56:30|6951.6|6941.6|6952.3|6942.3|6952.8|6942.8|6951.6|6941.6|9
1605085000000|2020-11-11 08:56:40|6952.1|6942.1|6951.5|6941.5|6952.1|6942.1|6951.5|6941.5|3
1605085010000|2020-11-11 08:56:50|6951.9|6941.9|6950.9|6940.9|6951.9|6941.9|6950.9|6940.9|3
1605085020000|2020-11-11 08:57:00|6951.1|6941.1|6953.8|6943.8|6953.8|6943.8|6951.1|6941.1|11
1605085030000|2020-11-11 08:57:10|6954|6944|6956.1|6946.1|6956.1|6946.1|6954|6944|6
1605085040000|2020-11-11 08:57:20|6956.4|6946.4|6954.1|6944.1|6956.4|6946.4|6954.1|6944.1|4
1605085050000|2020-11-11 08:57:30|6954.3|6944.3|6955.4|6945.4|6955.6|6945.6|6954.1|6944.1|9
1605085060000|2020-11-11 08:57:40|6955.1|6945.1|6956.1|6946.1|6956.4|6946.4|6954.4|6944.4|10
1605085070000|2020-11-11 08:57:50|6955.9|6945.9|6955.4|6945.4|6955.9|6945.9|6955.4|6945.4|10
1605085080000|2020-11-11 08:58:00|6955.5|6945.5|6955.9|6945.9|6956|6946|6955.5|6945.5|4
1605085090000|2020-11-11 08:58:10|6956|6946|6956.4|6946.4|6956.6|6946.6|6955.6|6945.6|11
1605085100000|2020-11-11 08:58:20|6956.6|6946.6|6956.1|6946.1|6956.6|6946.6|6955.6|6945.6|9
1605085110000|2020-11-11 08:58:30|6955.4|6945.4|6956.4|6946.4|6956.4|6946.4|6955.4|6945.4|2
1605085120000|2020-11-11 08:58:40|6956.5|6946.5|6956.9|6946.9|6957.1|6947.1|6956.5|6946.5|7
1605085130000|2020-11-11 08:58:50|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605085140000|2020-11-11 08:59:00|6957.1|6947.1|6956.5|6946.5|6957.1|6947.1|6956.5|6946.5|3
1605085150000|2020-11-11 08:59:10|6956.4|6946.4|6956.5|6946.5|6956.5|6946.5|6955.1|6945.1|9
1605085160000|2020-11-11 08:59:20|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.1|6946.1|9
1605085170000|2020-11-11 08:59:30|6957.4|6947.4|6957.5|6947.5|6957.9|6947.9|6957.4|6947.4|5
1605085180000|2020-11-11 08:59:40|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|3
1605085190000|2020-11-11 08:59:50|6958.5|6948.5|6958.5|6948.5|6959|6949|6958.1|6948.1|6
1605085200000|2020-11-11 09:00:00|6958.6|6948.6|6960|6950|6960|6950|6958.3|6948.3|9
1605085210000|2020-11-11 09:00:10|6960.3|6950.3|6960.1|6950.1|6960.5|6950.5|6960|6950|4
1605085220000|2020-11-11 09:00:20|6960.8|6950.8|6964.4|6954.4|6964.4|6954.4|6960.8|6950.8|6
1605085230000|2020-11-11 09:00:30|6964.1|6954.1|6964.9|6954.9|6964.9|6954.9|6964.1|6954.1|5
1605085240000|2020-11-11 09:00:40|6965.1|6955.1|6965.1|6955.1|6965.6|6955.6|6965.1|6955.1|8
1605085250000|2020-11-11 09:00:50|6965.4|6955.4|6964.1|6954.1|6968.5|6958.5|6964.1|6954.1|25
1605085260000|2020-11-11 09:01:00|6963.9|6953.9|6963.6|6953.6|6964.3|6954.3|6963.6|6953.6|14
1605085270000|2020-11-11 09:01:10|6963.4|6953.4|6962.4|6952.4|6963.4|6953.4|6962.3|6952.3|6
1605085280000|2020-11-11 09:01:20|6962.5|6952.5|6965.9|6955.9|6966.6|6956.6|6962.5|6952.5|9
1605085290000|2020-11-11 09:01:30|6966.1|6956.1|6965.5|6955.5|6967.4|6957.4|6965.5|6955.5|10
1605085300000|2020-11-11 09:01:40|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.3|6955.3|3
1605085310000|2020-11-11 09:01:50|6965.3|6955.3|6966.8|6956.8|6966.8|6956.8|6965.3|6955.3|4
1605085320000|2020-11-11 09:02:00|6966.9|6956.9|6967.8|6957.8|6968.6|6958.6|6966.9|6956.9|12
1605085330000|2020-11-11 09:02:10|6967.5|6957.5|6968.6|6958.6|6968.9|6958.9|6967.1|6957.1|11
1605085340000|2020-11-11 09:02:20|6968.9|6958.9|6970.9|6960.9|6970.9|6960.9|6968.6|6958.6|5
1605085350000|2020-11-11 09:02:30|6971|6961|6972.9|6962.9|6973.1|6963.1|6971|6961|9
1605085360000|2020-11-11 09:02:40|6973|6963|6974.8|6964.8|6974.8|6964.8|6972.1|6962.1|13
1605085370000|2020-11-11 09:02:50|6974.5|6964.5|6973.6|6963.6|6974.8|6964.8|6972.9|6962.9|11
1605085380000|2020-11-11 09:03:00|6973.4|6963.4|6972.9|6962.9|6973.4|6963.4|6972.3|6962.3|12
1605085390000|2020-11-11 09:03:10|6973.1|6963.1|6973.6|6963.6|6973.6|6963.6|6973.1|6963.1|2
1605085400000|2020-11-11 09:03:20|6973.4|6963.4|6972.8|6962.8|6973.4|6963.4|6972.8|6962.8|2
1605085420000|2020-11-11 09:03:40|6972.9|6962.9|6973.6|6963.6|6973.6|6963.6|6972.9|6962.9|7
1605085430000|2020-11-11 09:03:50|6973.4|6963.4|6972.6|6962.6|6973.4|6963.4|6972.1|6962.1|4
1605085440000|2020-11-11 09:04:00|6971.9|6961.9|6973.3|6963.3|6973.3|6963.3|6971.6|6961.6|8
1605085450000|2020-11-11 09:04:10|6973.1|6963.1|6973.5|6963.5|6973.5|6963.5|6973.1|6963.1|7
1605085460000|2020-11-11 09:04:20|6973.1|6963.1|6973.5|6963.5|6973.5|6963.5|6973.1|6963.1|3
1605085470000|2020-11-11 09:04:30|6973.3|6963.3|6972.6|6962.6|6973.3|6963.3|6972.6|6962.6|4
1605085480000|2020-11-11 09:04:40|6972.9|6962.9|6973.5|6963.5|6973.5|6963.5|6972.9|6962.9|7
1605085490000|2020-11-11 09:04:50|6973.3|6963.3|6972.8|6962.8|6973.3|6963.3|6972.8|6962.8|2
1605085500000|2020-11-11 09:05:00|6973|6963|6973.5|6963.5|6973.5|6963.5|6973|6963|3
1605085510000|2020-11-11 09:05:10|6973.4|6963.4|6973|6963|6973.4|6963.4|6973|6963|2
1605085520000|2020-11-11 09:05:20|6972.6|6962.6|6970.9|6960.9|6972.6|6962.6|6969.6|6959.6|10
1605085530000|2020-11-11 09:05:30|6971.1|6961.1|6971.1|6961.1|6971.3|6961.3|6970.9|6960.9|7
1605085540000|2020-11-11 09:05:40|6970.9|6960.9|6971.3|6961.3|6971.3|6961.3|6970.9|6960.9|5
1605085550000|2020-11-11 09:05:50|6971|6961|6971.3|6961.3|6971.3|6961.3|6970.9|6960.9|4
1605085560000|2020-11-11 09:06:00|6971.1|6961.1|6971.3|6961.3|6971.3|6961.3|6970.9|6960.9|4
1605085570000|2020-11-11 09:06:10|6971.1|6961.1|6970.6|6960.6|6971.3|6961.3|6970.6|6960.6|6
1605085580000|2020-11-11 09:06:20|6970.5|6960.5|6970.3|6960.3|6971|6961|6969.6|6959.6|9
1605085590000|2020-11-11 09:06:30|6970.5|6960.5|6970.8|6960.8|6970.8|6960.8|6970.4|6960.4|4
1605085600000|2020-11-11 09:06:40|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|1
1605085610000|2020-11-11 09:06:50|6970.1|6960.1|6968.8|6958.8|6970.1|6960.1|6968.8|6958.8|3
1605085620000|2020-11-11 09:07:00|6968.9|6958.9|6968.5|6958.5|6969.1|6959.1|6968.3|6958.3|7
1605085630000|2020-11-11 09:07:10|6968.6|6958.6|6969.4|6959.4|6969.4|6959.4|6968.6|6958.6|5
1605085640000|2020-11-11 09:07:20|6968.6|6958.6|6968.3|6958.3|6968.6|6958.6|6968.3|6958.3|5
1605085650000|2020-11-11 09:07:30|6968.8|6958.8|6969.4|6959.4|6969.4|6959.4|6967.8|6957.8|10
1605085660000|2020-11-11 09:07:40|6969.3|6959.3|6969|6959|6969.3|6959.3|6969|6959|2
1605085670000|2020-11-11 09:07:50|6968.8|6958.8|6968.6|6958.6|6968.8|6958.8|6968.6|6958.6|2
1605085680000|2020-11-11 09:08:00|6968.5|6958.5|6969|6959|6969|6959|6968.3|6958.3|4
1605085690000|2020-11-11 09:08:10|6969.1|6959.1|6969.5|6959.5|6969.5|6959.5|6969.1|6959.1|3
1605085700000|2020-11-11 09:08:20|6969.4|6959.4|6967.6|6957.6|6969.4|6959.4|6967.4|6957.4|9
1605085710000|2020-11-11 09:08:30|6967.9|6957.9|6968.4|6958.4|6968.4|6958.4|6967.9|6957.9|8
1605085720000|2020-11-11 09:08:40|6968.1|6958.1|6968.4|6958.4|6968.4|6958.4|6967.3|6957.3|11
1605085730000|2020-11-11 09:08:50|6968.3|6958.3|6968.6|6958.6|6968.6|6958.6|6968.3|6958.3|3
1605085740000|2020-11-11 09:09:00|6968.9|6958.9|6968.4|6958.4|6969|6959|6968.4|6958.4|4
1605085750000|2020-11-11 09:09:10|6968.3|6958.3|6968.4|6958.4|6968.4|6958.4|6968.3|6958.3|2
1605085760000|2020-11-11 09:09:20|6968.6|6958.6|6968.8|6958.8|6969.3|6959.3|6968.6|6958.6|3
1605085770000|2020-11-11 09:09:30|6969|6959|6969.4|6959.4|6969.4|6959.4|6969|6959|2
1605085780000|2020-11-11 09:09:40|6969.5|6959.5|6969.4|6959.4|6969.5|6959.5|6968.9|6958.9|5
1605085790000|2020-11-11 09:09:50|6969.1|6959.1|6970|6960|6970|6960|6969.1|6959.1|5
1605085800000|2020-11-11 09:10:00|6969.8|6959.8|6971.9|6961.9|6972.1|6962.1|6969.8|6959.8|10
1605085810000|2020-11-11 09:10:10|6972.1|6962.1|6971.3|6961.3|6972.1|6962.1|6971.3|6961.3|3
1605085820000|2020-11-11 09:10:20|6971.1|6961.1|6969.9|6959.9|6971.3|6961.3|6969.9|6959.9|11
1605085830000|2020-11-11 09:10:30|6969.8|6959.8|6970.6|6960.6|6970.6|6960.6|6968.9|6958.9|5
1605085840000|2020-11-11 09:10:40|6970.9|6960.9|6971.3|6961.3|6971.3|6961.3|6970.6|6960.6|9
1605085850000|2020-11-11 09:10:50|6971.1|6961.1|6971.6|6961.6|6971.9|6961.9|6971.1|6961.1|9
1605085860000|2020-11-11 09:11:00|6971.4|6961.4|6971.1|6961.1|6971.9|6961.9|6971.1|6961.1|9
1605085870000|2020-11-11 09:11:10|6970.8|6960.8|6969.9|6959.9|6970.8|6960.8|6969.9|6959.9|5
1605085880000|2020-11-11 09:11:20|6970.1|6960.1|6969.8|6959.8|6970.5|6960.5|6969.3|6959.3|10
1605085890000|2020-11-11 09:11:30|6969.5|6959.5|6968.6|6958.6|6969.5|6959.5|6968.6|6958.6|5
1605085900000|2020-11-11 09:11:40|6968.4|6958.4|6966.6|6956.6|6968.4|6958.4|6966.6|6956.6|6
1605085910000|2020-11-11 09:11:50|6966.9|6956.9|6966.1|6956.1|6967.6|6957.6|6966.1|6956.1|7
1605085920000|2020-11-11 09:12:00|6965.8|6955.8|6964.9|6954.9|6965.8|6955.8|6964.9|6954.9|2
1605085930000|2020-11-11 09:12:10|6965.4|6955.4|6966.4|6956.4|6966.4|6956.4|6965.4|6955.4|4
1605085940000|2020-11-11 09:12:20|6966.1|6956.1|6965.6|6955.6|6966.1|6956.1|6965.1|6955.1|5
1605085950000|2020-11-11 09:12:30|6966.1|6956.1|6967.6|6957.6|6967.6|6957.6|6966.1|6956.1|7
1605085960000|2020-11-11 09:12:40|6967.4|6957.4|6967.6|6957.6|6967.6|6957.6|6966.6|6956.6|4
1605085970000|2020-11-11 09:12:50|6967.9|6957.9|6968.9|6958.9|6968.9|6958.9|6967.5|6957.5|6
1605085980000|2020-11-11 09:13:00|6968.8|6958.8|6967.9|6957.9|6968.8|6958.8|6967.9|6957.9|4
1605085990000|2020-11-11 09:13:10|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6967.6|6957.6|2
1605086000000|2020-11-11 09:13:20|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6966.9|6956.9|5
1605086020000|2020-11-11 09:13:40|6967.6|6957.6|6967.5|6957.5|6967.9|6957.9|6967.5|6957.5|5
1605086030000|2020-11-11 09:13:50|6967.6|6957.6|6966.8|6956.8|6967.6|6957.6|6966.6|6956.6|7
1605086040000|2020-11-11 09:14:00|6966.6|6956.6|6966.6|6956.6|6966.8|6956.8|6966.6|6956.6|7
1605086070000|2020-11-11 09:14:30|6966.8|6956.8|6966.6|6956.6|6966.8|6956.8|6966.6|6956.6|2
1605086080000|2020-11-11 09:14:40|6966.9|6956.9|6964.5|6954.5|6967.6|6957.6|6964.5|6954.5|6
1605086090000|2020-11-11 09:14:50|6965.1|6955.1|6964.4|6954.4|6966.4|6956.4|6964.4|6954.4|14
1605086100000|2020-11-11 09:15:00|6963.9|6953.9|6965.1|6955.1|6966.6|6956.6|6963.9|6953.9|9
1605086110000|2020-11-11 09:15:10|6965|6955|6965.6|6955.6|6967.1|6957.1|6965|6955|11
1605086120000|2020-11-11 09:15:20|6965.5|6955.5|6966.4|6956.4|6967.6|6957.6|6965.5|6955.5|7
1605086130000|2020-11-11 09:15:30|6966.3|6956.3|6967.5|6957.5|6967.5|6957.5|6966.3|6956.3|7
1605086140000|2020-11-11 09:15:40|6967.3|6957.3|6966.9|6956.9|6967.3|6957.3|6966.4|6956.4|3
1605086150000|2020-11-11 09:15:50|6967.3|6957.3|6968.3|6958.3|6968.8|6958.8|6967.3|6957.3|12
1605086160000|2020-11-11 09:16:00|6967.3|6957.3|6969.6|6959.6|6969.6|6959.6|6967.3|6957.3|10
1605086170000|2020-11-11 09:16:10|6969.1|6959.1|6968.4|6958.4|6969.1|6959.1|6968.4|6958.4|3
1605086180000|2020-11-11 09:16:20|6967.1|6957.1|6967.9|6957.9|6967.9|6957.9|6967.1|6957.1|4
1605086200000|2020-11-11 09:16:40|6967.6|6957.6|6968.4|6958.4|6968.4|6958.4|6967.6|6957.6|4
1605086210000|2020-11-11 09:16:50|6968.9|6958.9|6969.4|6959.4|6969.4|6959.4|6968.4|6958.4|6
1605086220000|2020-11-11 09:17:00|6969.6|6959.6|6971.8|6961.8|6971.8|6961.8|6969.6|6959.6|10
1605086230000|2020-11-11 09:17:10|6971.6|6961.6|6971|6961|6971.6|6961.6|6971|6961|4
1605086240000|2020-11-11 09:17:20|6970.8|6960.8|6970.6|6960.6|6970.8|6960.8|6969.4|6959.4|8
1605086250000|2020-11-11 09:17:30|6970.4|6960.4|6971.4|6961.4|6971.4|6961.4|6970.4|6960.4|9
1605086260000|2020-11-11 09:17:40|6971.1|6961.1|6971.8|6961.8|6971.8|6961.8|6970.5|6960.5|7
1605086270000|2020-11-11 09:17:50|6971.9|6961.9|6971.6|6961.6|6972.3|6962.3|6971.6|6961.6|8
1605086280000|2020-11-11 09:18:00|6972|6962|6971.5|6961.5|6972|6962|6971.5|6961.5|5
1605086290000|2020-11-11 09:18:10|6971.4|6961.4|6970.6|6960.6|6971.4|6961.4|6970.6|6960.6|3
1605086300000|2020-11-11 09:18:20|6970.4|6960.4|6969.5|6959.5|6970.4|6960.4|6969.5|6959.5|4
1605086310000|2020-11-11 09:18:30|6969.6|6959.6|6970.3|6960.3|6970.6|6960.6|6969.6|6959.6|6
1605086320000|2020-11-11 09:18:40|6969.4|6959.4|6970.4|6960.4|6970.5|6960.5|6969.4|6959.4|9
1605086330000|2020-11-11 09:18:50|6970.3|6960.3|6970.4|6960.4|6970.4|6960.4|6970.1|6960.1|6
1605086340000|2020-11-11 09:19:00|6970.3|6960.3|6970.5|6960.5|6970.5|6960.5|6969.9|6959.9|16
1605086350000|2020-11-11 09:19:10|6970.4|6960.4|6970.4|6960.4|6970.4|6960.4|6970|6960|5
1605086360000|2020-11-11 09:19:20|6970.5|6960.5|6971.4|6961.4|6971.5|6961.5|6970.5|6960.5|5
1605086370000|2020-11-11 09:19:30|6971.6|6961.6|6971.9|6961.9|6972.8|6962.8|6971.4|6961.4|10
1605086380000|2020-11-11 09:19:40|6971.6|6961.6|6971.4|6961.4|6971.6|6961.6|6971.1|6961.1|6
1605086390000|2020-11-11 09:19:50|6971.1|6961.1|6972.8|6962.8|6972.8|6962.8|6970.6|6960.6|8
1605086400000|2020-11-11 09:20:00|6972.9|6962.9|6972.8|6962.8|6972.9|6962.9|6972.8|6962.8|2
1605086420000|2020-11-11 09:20:20|6972.5|6962.5|6971.3|6961.3|6972.5|6962.5|6971.3|6961.3|4
1605086430000|2020-11-11 09:20:30|6971.5|6961.5|6972.6|6962.6|6972.6|6962.6|6971.5|6961.5|6
1605086440000|2020-11-11 09:20:40|6972.4|6962.4|6971.6|6961.6|6972.4|6962.4|6971.4|6961.4|6
1605086450000|2020-11-11 09:20:50|6971.4|6961.4|6969.6|6959.6|6971.4|6961.4|6969.6|6959.6|7
1605086460000|2020-11-11 09:21:00|6969.4|6959.4|6968.6|6958.6|6969.4|6959.4|6968.4|6958.4|4
1605086470000|2020-11-11 09:21:10|6968.4|6958.4|6967.8|6957.8|6968.4|6958.4|6967.8|6957.8|2
1605086480000|2020-11-11 09:21:20|6968.1|6958.1|6968.6|6958.6|6968.9|6958.9|6967.9|6957.9|6
1605086490000|2020-11-11 09:21:30|6968.9|6958.9|6968.6|6958.6|6969.6|6959.6|6968.6|6958.6|5
1605086500000|2020-11-11 09:21:40|6968.9|6958.9|6968.6|6958.6|6968.9|6958.9|6968.6|6958.6|2
1605086510000|2020-11-11 09:21:50|6968.9|6958.9|6971.4|6961.4|6971.4|6961.4|6968.9|6958.9|10
1605086520000|2020-11-11 09:22:00|6971.6|6961.6|6972.1|6962.1|6972.6|6962.6|6971.6|6961.6|6
1605086530000|2020-11-11 09:22:10|6972.4|6962.4|6971.9|6961.9|6973.4|6963.4|6971.9|6961.9|10
1605086540000|2020-11-11 09:22:20|6971.6|6961.6|6970.9|6960.9|6972.1|6962.1|6970.9|6960.9|9
1605086550000|2020-11-11 09:22:30|6970.5|6960.5|6971.8|6961.8|6971.8|6961.8|6970.5|6960.5|5
1605086560000|2020-11-11 09:22:40|6971.6|6961.6|6970.9|6960.9|6971.6|6961.6|6970.9|6960.9|2
1605086570000|2020-11-11 09:22:50|6970.8|6960.8|6971.6|6961.6|6971.6|6961.6|6970.6|6960.6|7
1605086580000|2020-11-11 09:23:00|6971.4|6961.4|6970.1|6960.1|6971.4|6961.4|6969.9|6959.9|7
1605086590000|2020-11-11 09:23:10|6970.4|6960.4|6969.1|6959.1|6970.9|6960.9|6968.9|6958.9|12
1605086600000|2020-11-11 09:23:20|6968.9|6958.9|6968.9|6958.9|6969.1|6959.1|6968.4|6958.4|7
1605086610000|2020-11-11 09:23:30|6969.1|6959.1|6969.6|6959.6|6969.6|6959.6|6968.9|6958.9|5
1605086620000|2020-11-11 09:23:40|6969.4|6959.4|6968.9|6958.9|6969.4|6959.4|6968.9|6958.9|2
1605086630000|2020-11-11 09:23:50|6968.8|6958.8|6968.6|6958.6|6968.8|6958.8|6968.4|6958.4|6
1605086650000|2020-11-11 09:24:10|6968.4|6958.4|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|2
1605086660000|2020-11-11 09:24:20|6967.8|6957.8|6967.8|6957.8|6968.1|6958.1|6967.8|6957.8|5
1605086670000|2020-11-11 09:24:30|6967.5|6957.5|6967.8|6957.8|6967.8|6957.8|6967.5|6957.5|2
1605086680000|2020-11-11 09:24:40|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|6968.1|6958.1|1
1605086700000|2020-11-11 09:25:00|6968.5|6958.5|6967.9|6957.9|6968.5|6958.5|6967.9|6957.9|5
1605086720000|2020-11-11 09:25:20|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|6966.8|6956.8|1
1605086730000|2020-11-11 09:25:30|6967.1|6957.1|6967.8|6957.8|6968.4|6958.4|6967.1|6957.1|7
1605086740000|2020-11-11 09:25:40|6967.3|6957.3|6967.8|6957.8|6967.8|6957.8|6966.4|6956.4|6
1605086750000|2020-11-11 09:25:50|6967.6|6957.6|6968.8|6958.8|6968.8|6958.8|6967.1|6957.1|8
1605086760000|2020-11-11 09:26:00|6968.6|6958.6|6968.8|6958.8|6968.8|6958.8|6968.6|6958.6|2
1605086770000|2020-11-11 09:26:10|6968.9|6958.9|6969.5|6959.5|6969.9|6959.9|6968.9|6958.9|6
1605086780000|2020-11-11 09:26:20|6969.3|6959.3|6969|6959|6969.6|6959.6|6968.9|6958.9|7
1605086790000|2020-11-11 09:26:30|6969.1|6959.1|6970.1|6960.1|6970.1|6960.1|6969.1|6959.1|3
1605086800000|2020-11-11 09:26:40|6970.4|6960.4|6970.8|6960.8|6970.8|6960.8|6970|6960|5
1605086810000|2020-11-11 09:26:50|6971|6961|6971|6961|6971|6961|6971|6961|1
1605086820000|2020-11-11 09:27:00|6970.9|6960.9|6970.9|6960.9|6971|6961|6970.9|6960.9|3
1605086830000|2020-11-11 09:27:10|6971|6961|6971|6961|6971|6961|6971|6961|1
1605086840000|2020-11-11 09:27:20|6971.4|6961.4|6970.8|6960.8|6972|6962|6970.8|6960.8|7
1605086850000|2020-11-11 09:27:30|6971|6961|6970.4|6960.4|6971|6961|6970.4|6960.4|3
1605086860000|2020-11-11 09:27:40|6969.9|6959.9|6971|6961|6971|6961|6969.9|6959.9|5
1605086870000|2020-11-11 09:27:50|6971.4|6961.4|6973.4|6963.4|6973.4|6963.4|6971|6961|7
1605086880000|2020-11-11 09:28:00|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|6973.6|6963.6|1
1605086890000|2020-11-11 09:28:10|6973.8|6963.8|6974.5|6964.5|6974.8|6964.8|6973.8|6963.8|5
1605086900000|2020-11-11 09:28:20|6974.4|6964.4|6974.4|6964.4|6974.5|6964.5|6973.8|6963.8|6
1605086910000|2020-11-11 09:28:30|6974.8|6964.8|6974.9|6964.9|6974.9|6964.9|6974.8|6964.8|2
1605086920000|2020-11-11 09:28:40|6974.6|6964.6|6973.8|6963.8|6974.6|6964.6|6973.8|6963.8|6
1605086930000|2020-11-11 09:28:50|6973.6|6963.6|6972.9|6962.9|6973.6|6963.6|6972.5|6962.5|5
1605086940000|2020-11-11 09:29:00|6973|6963|6973.1|6963.1|6973.1|6963.1|6972.4|6962.4|6
1605086950000|2020-11-11 09:29:10|6972.9|6962.9|6971.4|6961.4|6973.1|6963.1|6971.4|6961.4|9
1605086960000|2020-11-11 09:29:20|6971.3|6961.3|6970.8|6960.8|6971.6|6961.6|6970.6|6960.6|10
1605086970000|2020-11-11 09:29:30|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605086980000|2020-11-11 09:29:40|6970.9|6960.9|6971.4|6961.4|6971.4|6961.4|6970.9|6960.9|7
1605086990000|2020-11-11 09:29:50|6971.6|6961.6|6972.9|6962.9|6973.1|6963.1|6971.6|6961.6|6
1605087000000|2020-11-11 09:30:00|6972.4|6962.4|6972.8|6962.8|6972.8|6962.8|6972.3|6962.3|4
1605087010000|2020-11-11 09:30:10|6972.9|6962.9|6974.1|6964.1|6974.6|6964.6|6972.9|6962.9|8
1605087020000|2020-11-11 09:30:20|6974.4|6964.4|6974.6|6964.6|6974.6|6964.6|6974.4|6964.4|2
1605087030000|2020-11-11 09:30:30|6974.1|6964.1|6974.6|6964.6|6974.6|6964.6|6973.9|6963.9|3
1605087040000|2020-11-11 09:30:40|6974.4|6964.4|6973.6|6963.6|6974.6|6964.6|6973.5|6963.5|6
1605087050000|2020-11-11 09:30:50|6973.1|6963.1|6972.9|6962.9|6973.6|6963.6|6972.9|6962.9|6
1605087060000|2020-11-11 09:31:00|6972.6|6962.6|6970.6|6960.6|6972.6|6962.6|6970.6|6960.6|6
1605087070000|2020-11-11 09:31:10|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.6|6960.6|4
1605087080000|2020-11-11 09:31:20|6971.1|6961.1|6971.6|6961.6|6971.9|6961.9|6971.1|6961.1|4
1605087090000|2020-11-11 09:31:30|6971.4|6961.4|6970.6|6960.6|6971.4|6961.4|6969.9|6959.9|7
1605087100000|2020-11-11 09:31:40|6970.4|6960.4|6970.1|6960.1|6970.4|6960.4|6969.9|6959.9|3
1605087110000|2020-11-11 09:31:50|6970.4|6960.4|6971.1|6961.1|6971.4|6961.4|6970.4|6960.4|8
1605087120000|2020-11-11 09:32:00|6970.9|6960.9|6971.1|6961.1|6971.1|6961.1|6970.9|6960.9|4
1605087130000|2020-11-11 09:32:10|6970.9|6960.9|6968.4|6958.4|6970.9|6960.9|6967.8|6957.8|11
1605087140000|2020-11-11 09:32:20|6967.8|6957.8|6969.5|6959.5|6970.1|6960.1|6967.6|6957.6|15
1605087150000|2020-11-11 09:32:30|6969.8|6959.8|6970|6960|6970.1|6960.1|6969.8|6959.8|12
1605087160000|2020-11-11 09:32:40|6970.6|6960.6|6969.6|6959.6|6970.6|6960.6|6969.6|6959.6|8
1605087170000|2020-11-11 09:32:50|6969.8|6959.8|6968.6|6958.6|6969.8|6959.8|6968.4|6958.4|6
1605087180000|2020-11-11 09:33:00|6968.9|6958.9|6969.6|6959.6|6969.9|6959.9|6968.6|6958.6|12
1605087190000|2020-11-11 09:33:10|6969.4|6959.4|6969.9|6959.9|6969.9|6959.9|6969.4|6959.4|3
1605087200000|2020-11-11 09:33:20|6970.1|6960.1|6970.6|6960.6|6970.9|6960.9|6970.1|6960.1|8
1605087210000|2020-11-11 09:33:30|6970.4|6960.4|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|2
1605087220000|2020-11-11 09:33:40|6970.9|6960.9|6971.4|6961.4|6971.6|6961.6|6970.9|6960.9|3
1605087230000|2020-11-11 09:33:50|6971.6|6961.6|6972.1|6962.1|6972.1|6962.1|6971.6|6961.6|3
1605087240000|2020-11-11 09:34:00|6971.9|6961.9|6972.9|6962.9|6972.9|6962.9|6971.9|6961.9|6
1605087250000|2020-11-11 09:34:10|6972.6|6962.6|6970.9|6960.9|6972.6|6962.6|6970.9|6960.9|7
1605087260000|2020-11-11 09:34:20|6970.6|6960.6|6969.6|6959.6|6970.9|6960.9|6969.6|6959.6|6
1605087270000|2020-11-11 09:34:30|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|1
1605087280000|2020-11-11 09:34:40|6970.4|6960.4|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|2
1605087290000|2020-11-11 09:34:50|6970.9|6960.9|6971.1|6961.1|6971.4|6961.4|6970.9|6960.9|3
1605087320000|2020-11-11 09:35:20|6971.6|6961.6|6971.4|6961.4|6971.6|6961.6|6971.4|6961.4|2
1605087330000|2020-11-11 09:35:30|6971.6|6961.6|6972.1|6962.1|6972.1|6962.1|6971.6|6961.6|3
1605087340000|2020-11-11 09:35:40|6972.4|6962.4|6973.4|6963.4|6973.4|6963.4|6972.4|6962.4|3
1605087350000|2020-11-11 09:35:50|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6973.4|6963.4|2
1605087360000|2020-11-11 09:36:00|6973.1|6963.1|6973.4|6963.4|6973.4|6963.4|6973.1|6963.1|2
1605087370000|2020-11-11 09:36:10|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.5|6962.5|3
1605087380000|2020-11-11 09:36:20|6972.9|6962.9|6971.6|6961.6|6972.9|6962.9|6971.6|6961.6|5
1605087390000|2020-11-11 09:36:30|6971.4|6961.4|6972.3|6962.3|6972.3|6962.3|6971.3|6961.3|4
1605087400000|2020-11-11 09:36:40|6972|6962|6972.3|6962.3|6972.3|6962.3|6972|6962|2
1605087410000|2020-11-11 09:36:50|6972|6962|6971.6|6961.6|6972|6962|6971.3|6961.3|6
1605087420000|2020-11-11 09:37:00|6971.8|6961.8|6971.6|6961.6|6972.6|6962.6|6971.6|6961.6|8
1605087430000|2020-11-11 09:37:10|6972|6962|6972.8|6962.8|6972.8|6962.8|6972|6962|4
1605087440000|2020-11-11 09:37:20|6972.9|6962.9|6973.4|6963.4|6973.6|6963.6|6972.9|6962.9|6
1605087450000|2020-11-11 09:37:30|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|2
1605087460000|2020-11-11 09:37:40|6972.1|6962.1|6971.4|6961.4|6972.1|6962.1|6971.4|6961.4|2
1605087470000|2020-11-11 09:37:50|6971.1|6961.1|6971.4|6961.4|6972.3|6962.3|6971.1|6961.1|6
1605087500000|2020-11-11 09:38:20|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|6971.3|6961.3|1
1605087510000|2020-11-11 09:38:30|6971|6961|6970.9|6960.9|6971.1|6961.1|6970.9|6960.9|4
1605087520000|2020-11-11 09:38:40|6971.1|6961.1|6971.3|6961.3|6971.6|6961.6|6971.1|6961.1|3
1605087530000|2020-11-11 09:38:50|6971.4|6961.4|6971.4|6961.4|6971.4|6961.4|6971.1|6961.1|3
1605087540000|2020-11-11 09:39:00|6971.1|6961.1|6970.9|6960.9|6971.5|6961.5|6970.8|6960.8|7
1605087550000|2020-11-11 09:39:10|6970.8|6960.8|6969.1|6959.1|6970.8|6960.8|6969.1|6959.1|6
1605087560000|2020-11-11 09:39:20|6969.3|6959.3|6970.3|6960.3|6970.3|6960.3|6969.3|6959.3|6
1605087570000|2020-11-11 09:39:30|6970.4|6960.4|6972.1|6962.1|6972.1|6962.1|6969.6|6959.6|9
1605087580000|2020-11-11 09:39:40|6972.4|6962.4|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|3
1605087590000|2020-11-11 09:39:50|6972.3|6962.3|6972.3|6962.3|6972.3|6962.3|6972.3|6962.3|1
1605087600000|2020-11-11 09:40:00|6972.5|6962.5|6973.8|6963.8|6973.8|6963.8|6972.4|6962.4|5
1605087610000|2020-11-11 09:40:10|6973.4|6963.4|6973.4|6963.4|6973.6|6963.6|6972.4|6962.4|7
1605087620000|2020-11-11 09:40:20|6973.3|6963.3|6973.3|6963.3|6973.3|6963.3|6973.3|6963.3|1
1605087630000|2020-11-11 09:40:30|6973.4|6963.4|6972.3|6962.3|6973.4|6963.4|6972.3|6962.3|4
1605087640000|2020-11-11 09:40:40|6972.6|6962.6|6972.4|6962.4|6973.3|6963.3|6972.4|6962.4|4
1605087650000|2020-11-11 09:40:50|6972.5|6962.5|6973.3|6963.3|6973.3|6963.3|6972.5|6962.5|2
1605087670000|2020-11-11 09:41:10|6972.9|6962.9|6972.6|6962.6|6972.9|6962.9|6972.3|6962.3|6
1605087680000|2020-11-11 09:41:20|6972.4|6962.4|6971.8|6961.8|6972.4|6962.4|6971.8|6961.8|3
1605087690000|2020-11-11 09:41:30|6972|6962|6972.4|6962.4|6972.4|6962.4|6972|6962|2
1605087700000|2020-11-11 09:41:40|6972.1|6962.1|6971.6|6961.6|6972.1|6962.1|6971.6|6961.6|2
1605087710000|2020-11-11 09:41:50|6971.4|6961.4|6971.3|6961.3|6971.5|6961.5|6971.3|6961.3|6
1605087720000|2020-11-11 09:42:00|6971|6961|6970.8|6960.8|6971|6961|6969.9|6959.9|8
1605087730000|2020-11-11 09:42:10|6970.6|6960.6|6971.6|6961.6|6971.6|6961.6|6970.6|6960.6|4
1605087740000|2020-11-11 09:42:20|6971.9|6961.9|6971.4|6961.4|6971.9|6961.9|6971.4|6961.4|2
1605087750000|2020-11-11 09:42:30|6971.9|6961.9|6972.6|6962.6|6972.6|6962.6|6971.9|6961.9|4
1605087760000|2020-11-11 09:42:40|6972.4|6962.4|6972.3|6962.3|6972.5|6962.5|6972.3|6962.3|5
1605087770000|2020-11-11 09:42:50|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|6972.1|6962.1|1
1605087780000|2020-11-11 09:43:00|6971.9|6961.9|6972.6|6962.6|6972.6|6962.6|6971.6|6961.6|6
1605087790000|2020-11-11 09:43:10|6972.4|6962.4|6971.4|6961.4|6972.4|6962.4|6971.4|6961.4|6
1605087800000|2020-11-11 09:43:20|6971.1|6961.1|6969.5|6959.5|6971.1|6961.1|6969.5|6959.5|6
1605087830000|2020-11-11 09:43:50|6969.8|6959.8|6971.6|6961.6|6971.6|6961.6|6969.8|6959.8|5
1605087840000|2020-11-11 09:44:00|6971.9|6961.9|6972.1|6962.1|6972.1|6962.1|6971.9|6961.9|2
1605087860000|2020-11-11 09:44:20|6972|6962|6972.3|6962.3|6972.3|6962.3|6971.5|6961.5|4
1605087880000|2020-11-11 09:44:40|6972|6962|6971.4|6961.4|6972|6962|6971.3|6961.3|6
1605087890000|2020-11-11 09:44:50|6971.5|6961.5|6970.6|6960.6|6971.5|6961.5|6970.6|6960.6|4
1605087900000|2020-11-11 09:45:00|6970.8|6960.8|6971.6|6961.6|6971.6|6961.6|6970.8|6960.8|6
1605087910000|2020-11-11 09:45:10|6971.9|6961.9|6971.5|6961.5|6972.3|6962.3|6971.4|6961.4|6
1605087920000|2020-11-11 09:45:20|6971.4|6961.4|6970.6|6960.6|6971.4|6961.4|6970.6|6960.6|2
1605087940000|2020-11-11 09:45:40|6970.8|6960.8|6971.1|6961.1|6971.1|6961.1|6970.8|6960.8|2
1605087950000|2020-11-11 09:45:50|6971.4|6961.4|6972.3|6962.3|6972.3|6962.3|6971.3|6961.3|4
1605087970000|2020-11-11 09:46:10|6972.1|6962.1|6971.4|6961.4|6972.1|6962.1|6971.4|6961.4|2
1605087980000|2020-11-11 09:46:20|6970.8|6960.8|6970.6|6960.6|6970.8|6960.8|6970.6|6960.6|2
1605087990000|2020-11-11 09:46:30|6970.5|6960.5|6971.6|6961.6|6971.6|6961.6|6970.4|6960.4|7
1605088000000|2020-11-11 09:46:40|6971.9|6961.9|6972.4|6962.4|6972.4|6962.4|6971.5|6961.5|6
1605088010000|2020-11-11 09:46:50|6972.5|6962.5|6972.6|6962.6|6973.6|6963.6|6972.3|6962.3|8
1605088020000|2020-11-11 09:47:00|6972.9|6962.9|6973.4|6963.4|6973.4|6963.4|6972.9|6962.9|2
1605088030000|2020-11-11 09:47:10|6973.5|6963.5|6976.1|6966.1|6976.1|6966.1|6973.5|6963.5|9
1605088050000|2020-11-11 09:47:30|6976.9|6966.9|6977.9|6967.9|6977.9|6967.9|6976.9|6966.9|6
1605088060000|2020-11-11 09:47:40|6977.6|6967.6|6977|6967|6977.6|6967.6|6976.6|6966.6|4
1605088070000|2020-11-11 09:47:50|6977.1|6967.1|6977.5|6967.5|6977.5|6967.5|6976.9|6966.9|6
1605088080000|2020-11-11 09:48:00|6977.6|6967.6|6977.3|6967.3|6978.1|6968.1|6976.6|6966.6|8
1605088090000|2020-11-11 09:48:10|6977|6967|6977.5|6967.5|6977.5|6967.5|6976.4|6966.4|5
1605088120000|2020-11-11 09:48:40|6977.1|6967.1|6976.6|6966.6|6977.1|6967.1|6976.4|6966.4|3
1605088140000|2020-11-11 09:49:00|6976.9|6966.9|6977.1|6967.1|6977.6|6967.6|6976.9|6966.9|5
1605088150000|2020-11-11 09:49:10|6976.9|6966.9|6977.6|6967.6|6977.6|6967.6|6976.9|6966.9|3
1605088160000|2020-11-11 09:49:20|6976.9|6966.9|6977.9|6967.9|6977.9|6967.9|6976.9|6966.9|9
1605088170000|2020-11-11 09:49:30|6977.6|6967.6|6975.4|6965.4|6977.6|6967.6|6975.4|6965.4|9
1605088180000|2020-11-11 09:49:40|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|6974.4|6964.4|11
1605088190000|2020-11-11 09:49:50|6975.9|6965.9|6976.4|6966.4|6976.4|6966.4|6975.9|6965.9|3
1605088200000|2020-11-11 09:50:00|6976.6|6966.6|6977.3|6967.3|6977.4|6967.4|6976.4|6966.4|7
1605088210000|2020-11-11 09:50:10|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|1
1605088230000|2020-11-11 09:50:30|6977.1|6967.1|6977.4|6967.4|6977.4|6967.4|6977.1|6967.1|2
1605088240000|2020-11-11 09:50:40|6977.1|6967.1|6976.5|6966.5|6977.1|6967.1|6976.5|6966.5|3
1605088250000|2020-11-11 09:50:50|6976.6|6966.6|6976.6|6966.6|6976.6|6966.6|6976.6|6966.6|1
1605088260000|2020-11-11 09:51:00|6976.9|6966.9|6978|6968|6978|6968|6976.9|6966.9|8
1605088270000|2020-11-11 09:51:10|6977.8|6967.8|6980.4|6970.4|6980.4|6970.4|6977.4|6967.4|10
1605088280000|2020-11-11 09:51:20|6980.9|6970.9|6981.6|6971.6|6981.6|6971.6|6980.9|6970.9|5
1605088290000|2020-11-11 09:51:30|6981.9|6971.9|6981.1|6971.1|6982.5|6972.5|6981.1|6971.1|8
1605088300000|2020-11-11 09:51:40|6981.4|6971.4|6981.4|6971.4|6981.4|6971.4|6981.4|6971.4|1
1605088310000|2020-11-11 09:51:50|6981.6|6971.6|6982.1|6972.1|6982.5|6972.5|6981.6|6971.6|7
1605088320000|2020-11-11 09:52:00|6982.5|6972.5|6986.6|6976.6|6986.9|6976.9|6982.5|6972.5|11
1605088330000|2020-11-11 09:52:10|6986|6976|6985.1|6975.1|6986|6976|6984.4|6974.4|11
1605088340000|2020-11-11 09:52:20|6984.9|6974.9|6983.9|6973.9|6984.9|6974.9|6983.6|6973.6|5
1605088350000|2020-11-11 09:52:30|6984.4|6974.4|6983.9|6973.9|6984.4|6974.4|6983.4|6973.4|7
1605088360000|2020-11-11 09:52:40|6984|6974|6983.4|6973.4|6984.1|6974.1|6983.4|6973.4|4
1605088370000|2020-11-11 09:52:50|6983.6|6973.6|6984|6974|6984|6974|6982.9|6972.9|8
1605088380000|2020-11-11 09:53:00|6983.8|6973.8|6982.1|6972.1|6983.8|6973.8|6982|6972|18
1605088390000|2020-11-11 09:53:10|6982.4|6972.4|6982.1|6972.1|6982.4|6972.4|6981.8|6971.8|8
1605088400000|2020-11-11 09:53:20|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|6982.1|6972.1|3
1605088410000|2020-11-11 09:53:30|6982.1|6972.1|6981.6|6971.6|6982.1|6972.1|6981.4|6971.4|6
1605088420000|2020-11-11 09:53:40|6981.4|6971.4|6980.9|6970.9|6981.4|6971.4|6980.9|6970.9|5
1605088430000|2020-11-11 09:53:50|6981.1|6971.1|6981.1|6971.1|6981.6|6971.6|6980.9|6970.9|7
1605088440000|2020-11-11 09:54:00|6980.9|6970.9|6981.6|6971.6|6981.6|6971.6|6980.9|6970.9|8
1605088450000|2020-11-11 09:54:10|6981.5|6971.5|6981.4|6971.4|6981.6|6971.6|6981.4|6971.4|7
1605088460000|2020-11-11 09:54:20|6981.1|6971.1|6982.6|6972.6|6982.6|6972.6|6980.9|6970.9|14
1605088470000|2020-11-11 09:54:30|6982.4|6972.4|6982.1|6972.1|6982.4|6972.4|6982.1|6972.1|2
1605088480000|2020-11-11 09:54:40|6982.4|6972.4|6981.9|6971.9|6982.6|6972.6|6981.9|6971.9|7
1605088490000|2020-11-11 09:54:50|6982.1|6972.1|6981.6|6971.6|6982.1|6972.1|6981.6|6971.6|3
1605088500000|2020-11-11 09:55:00|6982.1|6972.1|6982.1|6972.1|6982.6|6972.6|6982.1|6972.1|5
1605088510000|2020-11-11 09:55:10|6981.5|6971.5|6982.1|6972.1|6982.1|6972.1|6981.5|6971.5|2
1605088520000|2020-11-11 09:55:20|6981.5|6971.5|6981.6|6971.6|6982|6972|6981.5|6971.5|4
1605088550000|2020-11-11 09:55:50|6981.9|6971.9|6982.6|6972.6|6982.6|6972.6|6981.9|6971.9|6
1605088560000|2020-11-11 09:56:00|6983.1|6973.1|6983.6|6973.6|6983.6|6973.6|6983.1|6973.1|2
1605088570000|2020-11-11 09:56:10|6983.9|6973.9|6983.9|6973.9|6984.9|6974.9|6983.9|6973.9|6
1605088580000|2020-11-11 09:56:20|6984.1|6974.1|6983.9|6973.9|6984.1|6974.1|6983.9|6973.9|4
1605088590000|2020-11-11 09:56:30|6984.1|6974.1|6983.9|6973.9|6984.9|6974.9|6983.9|6973.9|6
1605088600000|2020-11-11 09:56:40|6984.1|6974.1|6986.1|6976.1|6986.1|6976.1|6984.1|6974.1|11
1605088610000|2020-11-11 09:56:50|6985.9|6975.9|6986.1|6976.1|6986.1|6976.1|6985.9|6975.9|2
1605088620000|2020-11-11 09:57:00|6986.4|6976.4|6987.4|6977.4|6987.4|6977.4|6986.4|6976.4|4
1605088630000|2020-11-11 09:57:10|6987.1|6977.1|6986.4|6976.4|6987.1|6977.1|6986.1|6976.1|5
1605088640000|2020-11-11 09:57:20|6986.1|6976.1|6985.5|6975.5|6986.1|6976.1|6985.5|6975.5|2
1605088650000|2020-11-11 09:57:30|6985.6|6975.6|6986.3|6976.3|6986.4|6976.4|6985.6|6975.6|10
1605088660000|2020-11-11 09:57:40|6986.4|6976.4|6986.4|6976.4|6986.6|6976.6|6986.4|6976.4|3
1605088670000|2020-11-11 09:57:50|6986.6|6976.6|6986.4|6976.4|6987.1|6977.1|6986.4|6976.4|4
1605088680000|2020-11-11 09:58:00|6986.6|6976.6|6986.4|6976.4|6986.6|6976.6|6986.4|6976.4|2
1605088690000|2020-11-11 09:58:10|6986.1|6976.1|6985.4|6975.4|6986.1|6976.1|6985.4|6975.4|6
1605088700000|2020-11-11 09:58:20|6985.6|6975.6|6986.4|6976.4|6986.4|6976.4|6985.4|6975.4|4
1605088710000|2020-11-11 09:58:30|6986.6|6976.6|6986.6|6976.6|6987.6|6977.6|6986.6|6976.6|6
1605088720000|2020-11-11 09:58:40|6986.4|6976.4|6986.6|6976.6|6986.6|6976.6|6986.4|6976.4|7
1605088740000|2020-11-11 09:59:00|6987.1|6977.1|6987.1|6977.1|6987.1|6977.1|6987.1|6977.1|1
1605088760000|2020-11-11 09:59:20|6987.4|6977.4|6989.1|6979.1|6989.1|6979.1|6987.4|6977.4|9
1605088770000|2020-11-11 09:59:30|6988.9|6978.9|6988.9|6978.9|6989.1|6979.1|6988.1|6978.1|10
1605088780000|2020-11-11 09:59:40|6989.1|6979.1|6989|6979|6990|6980|6988.9|6978.9|8
1605088790000|2020-11-11 09:59:50|6989.1|6979.1|6988.9|6978.9|6989.1|6979.1|6988.9|6978.9|4
1605088800000|2020-11-11 10:00:00|6988.6|6978.6|6989.1|6979.1|6989.4|6979.4|6988.6|6978.6|11
1605088810000|2020-11-11 10:00:10|6988.9|6978.9|6989.4|6979.4|6989.4|6979.4|6988.9|6978.9|3
1605088820000|2020-11-11 10:00:20|6989.1|6979.1|6990.5|6980.5|6990.5|6980.5|6989.1|6979.1|7
1605088830000|2020-11-11 10:00:30|6990.1|6980.1|6990.1|6980.1|6990.9|6980.9|6989.8|6979.8|9
1605088840000|2020-11-11 10:00:40|6990.5|6980.5|6991.6|6981.6|6991.6|6981.6|6990.5|6980.5|5
1605088850000|2020-11-11 10:00:50|6991.1|6981.1|6990.6|6980.6|6991.1|6981.1|6990.4|6980.4|10
1605088860000|2020-11-11 10:01:00|6990.4|6980.4|6990.4|6980.4|6993.9|6983.9|6990.4|6980.4|9
1605088870000|2020-11-11 10:01:10|6990.8|6980.8|6989.9|6979.9|6991.1|6981.1|6989.9|6979.9|8
1605088880000|2020-11-11 10:01:20|6990.8|6980.8|6991|6981|6991|6981|6990.8|6980.8|2
1605088890000|2020-11-11 10:01:30|6991.3|6981.3|6991.3|6981.3|6991.8|6981.8|6991.3|6981.3|5
1605088900000|2020-11-11 10:01:40|6990.9|6980.9|6992.1|6982.1|6992.1|6982.1|6990.9|6980.9|4
1605088910000|2020-11-11 10:01:50|6991.9|6981.9|6990.8|6980.8|6991.9|6981.9|6990.8|6980.8|8
1605088920000|2020-11-11 10:02:00|6990.6|6980.6|6989.4|6979.4|6990.6|6980.6|6989.4|6979.4|4
1605088930000|2020-11-11 10:02:10|6989.5|6979.5|6988.3|6978.3|6989.5|6979.5|6988.3|6978.3|7
1605088940000|2020-11-11 10:02:20|6988.5|6978.5|6990|6980|6990.1|6980.1|6988.5|6978.5|7
1605088950000|2020-11-11 10:02:30|6989.9|6979.9|6990.6|6980.6|6990.6|6980.6|6989.4|6979.4|8
1605088960000|2020-11-11 10:02:40|6990.9|6980.9|6990.6|6980.6|6990.9|6980.9|6990.4|6980.4|4
1605088970000|2020-11-11 10:02:50|6990.9|6980.9|6990.6|6980.6|6991.9|6981.9|6990.5|6980.5|6
1605088980000|2020-11-11 10:03:00|6990.4|6980.4|6989.8|6979.8|6990.6|6980.6|6989.8|6979.8|4
1605088990000|2020-11-11 10:03:10|6989.9|6979.9|6990.9|6980.9|6991|6981|6989.9|6979.9|6
1605089000000|2020-11-11 10:03:20|6990.8|6980.8|6991|6981|6991|6981|6990.8|6980.8|2
1605089010000|2020-11-11 10:03:30|6990.8|6980.8|6989.6|6979.6|6991.1|6981.1|6989.6|6979.6|6
1605089030000|2020-11-11 10:03:50|6988.8|6978.8|6987.5|6977.5|6988.8|6978.8|6987.5|6977.5|9
1605089040000|2020-11-11 10:04:00|6987.8|6977.8|6987.9|6977.9|6987.9|6977.9|6987.6|6977.6|4
1605089050000|2020-11-11 10:04:10|6987.6|6977.6|6986.4|6976.4|6987.6|6977.6|6986.4|6976.4|7
1605089060000|2020-11-11 10:04:20|6986.6|6976.6|6985.9|6975.9|6986.6|6976.6|6985.9|6975.9|7
1605089070000|2020-11-11 10:04:30|6986.1|6976.1|6986.4|6976.4|6986.4|6976.4|6986.1|6976.1|2
1605089080000|2020-11-11 10:04:40|6986.1|6976.1|6985.9|6975.9|6986.1|6976.1|6984.9|6974.9|4
1605089090000|2020-11-11 10:04:50|6985.4|6975.4|6985.8|6975.8|6985.8|6975.8|6985.4|6975.4|2
1605089100000|2020-11-11 10:05:00|6985.6|6975.6|6985.8|6975.8|6985.8|6975.8|6985.6|6975.6|2
1605089110000|2020-11-11 10:05:10|6985.6|6975.6|6985.8|6975.8|6985.8|6975.8|6985.6|6975.6|2
1605089130000|2020-11-11 10:05:30|6985.6|6975.6|6985.9|6975.9|6985.9|6975.9|6985.6|6975.6|5
1605089140000|2020-11-11 10:05:40|6986.1|6976.1|6985.8|6975.8|6986.4|6976.4|6985.6|6975.6|6
1605089160000|2020-11-11 10:06:00|6985.6|6975.6|6985.1|6975.1|6985.6|6975.6|6984.4|6974.4|9
1605089170000|2020-11-11 10:06:10|6985.4|6975.4|6985.4|6975.4|6985.6|6975.6|6985.4|6975.4|5
1605089180000|2020-11-11 10:06:20|6985.1|6975.1|6983.8|6973.8|6985.1|6975.1|6983.8|6973.8|6
1605089190000|2020-11-11 10:06:30|6982.4|6972.4|6983.4|6973.4|6983.6|6973.6|6982.4|6972.4|4
1605089200000|2020-11-11 10:06:40|6983.8|6973.8|6984|6974|6984.1|6974.1|6983.8|6973.8|4
1605089210000|2020-11-11 10:06:50|6984.1|6974.1|6984.9|6974.9|6984.9|6974.9|6984.1|6974.1|4
1605089220000|2020-11-11 10:07:00|6984.5|6974.5|6985.9|6975.9|6985.9|6975.9|6984.5|6974.5|6
1605089240000|2020-11-11 10:07:20|6985.6|6975.6|6985.4|6975.4|6985.6|6975.6|6985.4|6975.4|2
1605089250000|2020-11-11 10:07:30|6985.9|6975.9|6986.4|6976.4|6986.4|6976.4|6985.9|6975.9|7
1605089260000|2020-11-11 10:07:40|6986.6|6976.6|6986.9|6976.9|6986.9|6976.9|6986.6|6976.6|2
1605089270000|2020-11-11 10:07:50|6987.1|6977.1|6987.6|6977.6|6987.9|6977.9|6986.6|6976.6|7
1605089280000|2020-11-11 10:08:00|6987.9|6977.9|6987.9|6977.9|6987.9|6977.9|6987.6|6977.6|3
1605089290000|2020-11-11 10:08:10|6988|6978|6988.1|6978.1|6989.1|6979.1|6987.9|6977.9|9
1605089300000|2020-11-11 10:08:20|6988.3|6978.3|6988.9|6978.9|6989.1|6979.1|6988.3|6978.3|6
1605089310000|2020-11-11 10:08:30|6988.6|6978.6|6987.4|6977.4|6988.6|6978.6|6987.4|6977.4|6
1605089320000|2020-11-11 10:08:40|6987.5|6977.5|6987.6|6977.6|6987.6|6977.6|6987.5|6977.5|2
1605089330000|2020-11-11 10:08:50|6987.8|6977.8|6987.8|6977.8|6988.4|6978.4|6987.8|6977.8|4
1605089340000|2020-11-11 10:09:00|6987.6|6977.6|6987|6977|6987.6|6977.6|6986.9|6976.9|5
1605089350000|2020-11-11 10:09:10|6986.8|6976.8|6987.4|6977.4|6987.8|6977.8|6986.8|6976.8|5
1605089360000|2020-11-11 10:09:20|6987.6|6977.6|6987.4|6977.4|6987.8|6977.8|6987.4|6977.4|4
1605089370000|2020-11-11 10:09:30|6987.8|6977.8|6987.8|6977.8|6987.8|6977.8|6987.8|6977.8|1
1605089390000|2020-11-11 10:09:50|6987.5|6977.5|6986.6|6976.6|6987.5|6977.5|6986.6|6976.6|4
1605089400000|2020-11-11 10:10:00|6986.3|6976.3|6984.6|6974.6|6986.3|6976.3|6984.6|6974.6|6
1605089410000|2020-11-11 10:10:10|6984.9|6974.9|6985.9|6975.9|6985.9|6975.9|6984.9|6974.9|2
1605089420000|2020-11-11 10:10:20|6985.5|6975.5|6984.6|6974.6|6985.5|6975.5|6984.6|6974.6|2
1605089440000|2020-11-11 10:10:40|6984.4|6974.4|6984.4|6974.4|6984.5|6974.5|6983.9|6973.9|4
1605089450000|2020-11-11 10:10:50|6984.6|6974.6|6984.6|6974.6|6985|6975|6984.6|6974.6|4
1605089460000|2020-11-11 10:11:00|6984.9|6974.9|6984.4|6974.4|6984.9|6974.9|6984.4|6974.4|3
1605089470000|2020-11-11 10:11:10|6984.1|6974.1|6983.9|6973.9|6984.1|6974.1|6983.8|6973.8|3
1605089480000|2020-11-11 10:11:20|6983.8|6973.8|6983.8|6973.8|6983.8|6973.8|6983.5|6973.5|3
1605089500000|2020-11-11 10:11:40|6983.6|6973.6|6984.5|6974.5|6984.5|6974.5|6983.5|6973.5|3
1605089510000|2020-11-11 10:11:50|6984.4|6974.4|6984.8|6974.8|6984.8|6974.8|6984.4|6974.4|3
1605089520000|2020-11-11 10:12:00|6984.6|6974.6|6984.6|6974.6|6984.6|6974.6|6984.6|6974.6|1
1605089530000|2020-11-11 10:12:10|6984.4|6974.4|6984.4|6974.4|6984.6|6974.6|6984.3|6974.3|6
1605089540000|2020-11-11 10:12:20|6984.3|6974.3|6984.4|6974.4|6984.4|6974.4|6984.3|6974.3|2
1605089560000|2020-11-11 10:12:40|6984.6|6974.6|6984.4|6974.4|6984.9|6974.9|6984.1|6974.1|8
1605089570000|2020-11-11 10:12:50|6984.1|6974.1|6983.8|6973.8|6984.1|6974.1|6983.8|6973.8|2
1605089580000|2020-11-11 10:13:00|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|1
1605089590000|2020-11-11 10:13:10|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|1
1605089600000|2020-11-11 10:13:20|6984.3|6974.3|6983.9|6973.9|6984.3|6974.3|6983.9|6973.9|3
1605089610000|2020-11-11 10:13:30|6984.1|6974.1|6984.3|6974.3|6984.4|6974.4|6983.8|6973.8|5
1605089620000|2020-11-11 10:13:40|6984.4|6974.4|6984.8|6974.8|6984.8|6974.8|6983.8|6973.8|7
1605089640000|2020-11-11 10:14:00|6984.5|6974.5|6984.6|6974.6|6984.6|6974.6|6984|6974|4
1605089650000|2020-11-11 10:14:10|6985|6975|6986.4|6976.4|6986.4|6976.4|6985|6975|4
1605089660000|2020-11-11 10:14:20|6986.1|6976.1|6985.6|6975.6|6986.1|6976.1|6985.6|6975.6|5
1605089680000|2020-11-11 10:14:40|6985.9|6975.9|6984.4|6974.4|6986|6976|6984.4|6974.4|6
1605089700000|2020-11-11 10:15:00|6984.6|6974.6|6984.6|6974.6|6984.6|6974.6|6984.4|6974.4|3
1605089710000|2020-11-11 10:15:10|6984.4|6974.4|6983.8|6973.8|6984.4|6974.4|6983.8|6973.8|3
1605089720000|2020-11-11 10:15:20|6983.9|6973.9|6983.6|6973.6|6984.1|6974.1|6983.6|6973.6|4
1605089730000|2020-11-11 10:15:30|6983.4|6973.4|6983.4|6973.4|6983.6|6973.6|6983.1|6973.1|7
1605089740000|2020-11-11 10:15:40|6983.5|6973.5|6983.5|6973.5|6983.5|6973.5|6983.5|6973.5|1
1605089750000|2020-11-11 10:15:50|6983.6|6973.6|6983.9|6973.9|6984.4|6974.4|6983.6|6973.6|7
1605089770000|2020-11-11 10:16:10|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|1
1605089780000|2020-11-11 10:16:20|6983.9|6973.9|6983.6|6973.6|6983.9|6973.9|6983.6|6973.6|2
1605089790000|2020-11-11 10:16:30|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|1
1605089800000|2020-11-11 10:16:40|6984|6974|6984.6|6974.6|6984.9|6974.9|6984|6974|4
1605089810000|2020-11-11 10:16:50|6984.5|6974.5|6984.4|6974.4|6984.5|6974.5|6983.9|6973.9|5
1605089820000|2020-11-11 10:17:00|6984.6|6974.6|6984.4|6974.4|6984.6|6974.6|6984.4|6974.4|2
1605089830000|2020-11-11 10:17:10|6984.6|6974.6|6984.8|6974.8|6984.8|6974.8|6984.4|6974.4|3
1605089840000|2020-11-11 10:17:20|6984.4|6974.4|6984.6|6974.6|6984.8|6974.8|6984.4|6974.4|4
1605089860000|2020-11-11 10:17:40|6984.4|6974.4|6985.9|6975.9|6985.9|6975.9|6984.1|6974.1|5
1605089870000|2020-11-11 10:17:50|6986.1|6976.1|6986.8|6976.8|6986.8|6976.8|6986.1|6976.1|2
1605089880000|2020-11-11 10:18:00|6986.5|6976.5|6985.9|6975.9|6986.5|6976.5|6985.8|6975.8|8
1605089890000|2020-11-11 10:18:10|6986.1|6976.1|6986.4|6976.4|6986.4|6976.4|6986.1|6976.1|2
1605089900000|2020-11-11 10:18:20|6986.6|6976.6|6986.9|6976.9|6986.9|6976.9|6986.6|6976.6|2
1605089910000|2020-11-11 10:18:30|6986.6|6976.6|6986.1|6976.1|6986.6|6976.6|6986.1|6976.1|2
1605089920000|2020-11-11 10:18:40|6985.9|6975.9|6983.8|6973.8|6985.9|6975.9|6983.8|6973.8|4
1605089930000|2020-11-11 10:18:50|6983.5|6973.5|6983.6|6973.6|6983.6|6973.6|6983.3|6973.3|3
1605089940000|2020-11-11 10:19:00|6983.5|6973.5|6982.4|6972.4|6983.5|6973.5|6982.4|6972.4|2
1605089950000|2020-11-11 10:19:10|6982.1|6972.1|6982.1|6972.1|6982.1|6972.1|6982.1|6972.1|1
1605089960000|2020-11-11 10:19:20|6981.4|6971.4|6980.4|6970.4|6981.4|6971.4|6980.4|6970.4|10
1605089970000|2020-11-11 10:19:30|6980.6|6970.6|6981.4|6971.4|6981.4|6971.4|6980.6|6970.6|3
1605089980000|2020-11-11 10:19:40|6981.3|6971.3|6981.4|6971.4|6981.4|6971.4|6981.3|6971.3|2
1605089990000|2020-11-11 10:19:50|6981|6971|6981.6|6971.6|6981.6|6971.6|6981|6971|2
1605090000000|2020-11-11 10:20:00|6981.9|6971.9|6983.1|6973.1|6983.1|6973.1|6981.9|6971.9|4
1605090030000|2020-11-11 10:20:30|6983.4|6973.4|6982.4|6972.4|6983.4|6973.4|6982.4|6972.4|3
1605090050000|2020-11-11 10:20:50|6983|6973|6983|6973|6983|6973|6983|6973|1
1605090060000|2020-11-11 10:21:00|6982.8|6972.8|6982.4|6972.4|6982.8|6972.8|6982.1|6972.1|4
1605090070000|2020-11-11 10:21:10|6982.1|6972.1|6981.4|6971.4|6982.1|6972.1|6981.4|6971.4|3
1605090090000|2020-11-11 10:21:30|6981.1|6971.1|6978.1|6968.1|6981.1|6971.1|6978.1|6968.1|5
1605090100000|2020-11-11 10:21:40|6978.3|6968.3|6979.1|6969.1|6979.4|6969.4|6978.3|6968.3|3
1605090110000|2020-11-11 10:21:50|6979.4|6969.4|6980.4|6970.4|6980.4|6970.4|6979.3|6969.3|8
1605090120000|2020-11-11 10:22:00|6980.6|6970.6|6981.4|6971.4|6981.4|6971.4|6980.6|6970.6|3
1605090130000|2020-11-11 10:22:10|6981.6|6971.6|6983.4|6973.4|6983.4|6973.4|6981.6|6971.6|4
1605090150000|2020-11-11 10:22:30|6983.1|6973.1|6983.1|6973.1|6983.1|6973.1|6983.1|6973.1|1
1605090170000|2020-11-11 10:22:50|6983|6973|6982.9|6972.9|6983|6973|6982.4|6972.4|4
1605090180000|2020-11-11 10:23:00|6982.6|6972.6|6984.8|6974.8|6984.8|6974.8|6982.6|6972.6|9
1605090190000|2020-11-11 10:23:10|6984.6|6974.6|6984.4|6974.4|6984.9|6974.9|6984.4|6974.4|6
1605090200000|2020-11-11 10:23:20|6984.6|6974.6|6983.9|6973.9|6984.6|6974.6|6983.9|6973.9|3
1605090210000|2020-11-11 10:23:30|6984.1|6974.1|6985.1|6975.1|6985.1|6975.1|6984.1|6974.1|2
1605090220000|2020-11-11 10:23:40|6984.9|6974.9|6983.9|6973.9|6984.9|6974.9|6983.9|6973.9|5
1605090250000|2020-11-11 10:24:10|6984|6974|6983.9|6973.9|6984.3|6974.3|6983.9|6973.9|4
1605090270000|2020-11-11 10:24:30|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|6983|6973|7
1605090280000|2020-11-11 10:24:40|6983.8|6973.8|6983.9|6973.9|6984.3|6974.3|6983.8|6973.8|4
1605090290000|2020-11-11 10:24:50|6983.8|6973.8|6983.8|6973.8|6983.8|6973.8|6983.8|6973.8|1
1605090300000|2020-11-11 10:25:00|6983.5|6973.5|6982.9|6972.9|6983.5|6973.5|6982.9|6972.9|3
1605090310000|2020-11-11 10:25:10|6982.6|6972.6|6981.8|6971.8|6982.6|6972.6|6981.8|6971.8|5
1605090320000|2020-11-11 10:25:20|6981.9|6971.9|6981.9|6971.9|6981.9|6971.9|6981.9|6971.9|1
1605090330000|2020-11-11 10:25:30|6981.6|6971.6|6981.6|6971.6|6981.6|6971.6|6981.4|6971.4|3
1605090340000|2020-11-11 10:25:40|6981.9|6971.9|6981.1|6971.1|6981.9|6971.9|6980.9|6970.9|5
1605090350000|2020-11-11 10:25:50|6981.6|6971.6|6980.9|6970.9|6981.9|6971.9|6980.4|6970.4|6
1605090360000|2020-11-11 10:26:00|6980.6|6970.6|6980.9|6970.9|6981.1|6971.1|6980.1|6970.1|5
1605090370000|2020-11-11 10:26:10|6981.9|6971.9|6981.9|6971.9|6981.9|6971.9|6981.9|6971.9|1
1605090380000|2020-11-11 10:26:20|6981.6|6971.6|6980.9|6970.9|6981.6|6971.6|6980.9|6970.9|2
1605090390000|2020-11-11 10:26:30|6981.1|6971.1|6982.6|6972.6|6982.6|6972.6|6981.1|6971.1|4
1605090400000|2020-11-11 10:26:40|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|1
1605090410000|2020-11-11 10:26:50|6982.8|6972.8|6982.6|6972.6|6982.8|6972.8|6982.6|6972.6|2
1605090420000|2020-11-11 10:27:00|6982.9|6972.9|6982.6|6972.6|6982.9|6972.9|6982.6|6972.6|2
1605090430000|2020-11-11 10:27:10|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|6981.9|6971.9|4
1605090440000|2020-11-11 10:27:20|6982.6|6972.6|6983.1|6973.1|6983.1|6973.1|6982.6|6972.6|3
1605090460000|2020-11-11 10:27:40|6982.9|6972.9|6982.6|6972.6|6982.9|6972.9|6981.9|6971.9|3
1605090470000|2020-11-11 10:27:50|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|1
1605090500000|2020-11-11 10:28:20|6983.1|6973.1|6983.9|6973.9|6983.9|6973.9|6983.1|6973.1|2
1605090510000|2020-11-11 10:28:30|6984.1|6974.1|6984.5|6974.5|6984.6|6974.6|6984.1|6974.1|3
1605090520000|2020-11-11 10:28:40|6984.6|6974.6|6984.6|6974.6|6985.1|6975.1|6983.9|6973.9|6
1605090540000|2020-11-11 10:29:00|6983.9|6973.9|6984.1|6974.1|6984.1|6974.1|6983.5|6973.5|6
1605090560000|2020-11-11 10:29:20|6984.4|6974.4|6983.9|6973.9|6984.9|6974.9|6983.9|6973.9|5
1605090570000|2020-11-11 10:29:30|6984.1|6974.1|6985.1|6975.1|6985.1|6975.1|6984.1|6974.1|4
1605090580000|2020-11-11 10:29:40|6985.3|6975.3|6985.1|6975.1|6985.3|6975.3|6984.6|6974.6|4
1605090590000|2020-11-11 10:29:50|6985.5|6975.5|6985.1|6975.1|6985.5|6975.5|6985.1|6975.1|2
1605090600000|2020-11-11 10:30:00|6984.9|6974.9|6982.9|6972.9|6984.9|6974.9|6982.9|6972.9|5
1605090610000|2020-11-11 10:30:10|6982.6|6972.6|6983.1|6973.1|6983.1|6973.1|6982.6|6972.6|4
1605090620000|2020-11-11 10:30:20|6983.4|6973.4|6983.8|6973.8|6983.9|6973.9|6983.4|6973.4|6
1605090630000|2020-11-11 10:30:30|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|1
1605090640000|2020-11-11 10:30:40|6984.1|6974.1|6985.1|6975.1|6985.1|6975.1|6984.1|6974.1|2
1605090650000|2020-11-11 10:30:50|6984.6|6974.6|6984.1|6974.1|6985.1|6975.1|6983.9|6973.9|8
1605090660000|2020-11-11 10:31:00|6984.4|6974.4|6984.4|6974.4|6984.9|6974.9|6983.9|6973.9|8
1605090670000|2020-11-11 10:31:10|6984.1|6974.1|6984.6|6974.6|6984.6|6974.6|6983.9|6973.9|5
1605090680000|2020-11-11 10:31:20|6984.4|6974.4|6985.1|6975.1|6985.1|6975.1|6984.1|6974.1|6
1605090700000|2020-11-11 10:31:40|6984.6|6974.6|6980.9|6970.9|6984.6|6974.6|6980.9|6970.9|4
1605090710000|2020-11-11 10:31:50|6981.1|6971.1|6981.3|6971.3|6981.9|6971.9|6981.1|6971.1|5
1605090730000|2020-11-11 10:32:10|6981|6971|6981.3|6971.3|6981.3|6971.3|6981|6971|2
1605090740000|2020-11-11 10:32:20|6981.4|6971.4|6980.6|6970.6|6981.4|6971.4|6980.3|6970.3|4
1605090750000|2020-11-11 10:32:30|6980.3|6970.3|6979.9|6969.9|6980.4|6970.4|6979.5|6969.5|10
1605090760000|2020-11-11 10:32:40|6980.1|6970.1|6980.4|6970.4|6980.4|6970.4|6980.1|6970.1|2
1605090770000|2020-11-11 10:32:50|6980.6|6970.6|6982.6|6972.6|6982.6|6972.6|6980.6|6970.6|4
1605090780000|2020-11-11 10:33:00|6983|6973|6982.6|6972.6|6983.6|6973.6|6982.6|6972.6|5
1605090790000|2020-11-11 10:33:10|6981.6|6971.6|6981.6|6971.6|6981.6|6971.6|6981.6|6971.6|1
1605090800000|2020-11-11 10:33:20|6981.9|6971.9|6982.4|6972.4|6982.4|6972.4|6981.9|6971.9|2
1605090810000|2020-11-11 10:33:30|6982.6|6972.6|6983.6|6973.6|6983.6|6973.6|6982.6|6972.6|2
1605090820000|2020-11-11 10:33:40|6983.4|6973.4|6982.9|6972.9|6983.4|6973.4|6982.9|6972.9|2
1605090830000|2020-11-11 10:33:50|6983|6973|6982.9|6972.9|6983|6973|6982.9|6972.9|2
1605090840000|2020-11-11 10:34:00|6982.5|6972.5|6982.6|6972.6|6982.6|6972.6|6982.1|6972.1|6
1605090860000|2020-11-11 10:34:20|6982.9|6972.9|6983.6|6973.6|6983.6|6973.6|6982.9|6972.9|2
1605090870000|2020-11-11 10:34:30|6983.4|6973.4|6982.5|6972.5|6983.4|6973.4|6982.5|6972.5|2
1605090880000|2020-11-11 10:34:40|6982.6|6972.6|6982.9|6972.9|6982.9|6972.9|6982.6|6972.6|2
1605090890000|2020-11-11 10:34:50|6982.6|6972.6|6982.6|6972.6|6982.6|6972.6|6982.6|6972.6|1
1605090910000|2020-11-11 10:35:10|6982.5|6972.5|6981.6|6971.6|6982.5|6972.5|6981.6|6971.6|3
1605090920000|2020-11-11 10:35:20|6981.9|6971.9|6982.1|6972.1|6982.6|6972.6|6981.9|6971.9|4
1605090930000|2020-11-11 10:35:30|6982.6|6972.6|6982.3|6972.3|6982.9|6972.9|6982|6972|5
1605090940000|2020-11-11 10:35:40|6982.1|6972.1|6982|6972|6982.3|6972.3|6982|6972|3
1605090950000|2020-11-11 10:35:50|6982.3|6972.3|6982.8|6972.8|6982.8|6972.8|6982.1|6972.1|5
1605090970000|2020-11-11 10:36:10|6982.5|6972.5|6982.3|6972.3|6982.5|6972.5|6982.3|6972.3|2
1605090980000|2020-11-11 10:36:20|6982.5|6972.5|6982.4|6972.4|6982.9|6972.9|6982.4|6972.4|4
1605090990000|2020-11-11 10:36:30|6982.6|6972.6|6982.8|6972.8|6982.8|6972.8|6982.6|6972.6|2
1605091000000|2020-11-11 10:36:40|6983|6973|6984.4|6974.4|6984.4|6974.4|6983|6973|4
1605091010000|2020-11-11 10:36:50|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|6983.9|6973.9|3
1605091020000|2020-11-11 10:37:00|6984.4|6974.4|6984.1|6974.1|6984.4|6974.4|6984.1|6974.1|2
1605091050000|2020-11-11 10:37:30|6983.9|6973.9|6984.1|6974.1|6984.1|6974.1|6983.6|6973.6|4
1605091060000|2020-11-11 10:37:40|6983.6|6973.6|6983.9|6973.9|6984.1|6974.1|6983.4|6973.4|7
1605091070000|2020-11-11 10:37:50|6984.3|6974.3|6984.1|6974.1|6984.3|6974.3|6984.1|6974.1|2
1605091080000|2020-11-11 10:38:00|6983.9|6973.9|6983.4|6973.4|6983.9|6973.9|6983.4|6973.4|3
1605091090000|2020-11-11 10:38:10|6983.1|6973.1|6983.4|6973.4|6983.4|6973.4|6982.9|6972.9|4
1605091100000|2020-11-11 10:38:20|6983.1|6973.1|6983.3|6973.3|6983.3|6973.3|6982.9|6972.9|4
1605091110000|2020-11-11 10:38:30|6983.1|6973.1|6984.4|6974.4|6984.4|6974.4|6983.1|6973.1|4
1605091120000|2020-11-11 10:38:40|6984.6|6974.6|6985.1|6975.1|6985.4|6975.4|6984.6|6974.6|4
1605091130000|2020-11-11 10:38:50|6985.4|6975.4|6986.1|6976.1|6986.1|6976.1|6985.4|6975.4|5
1605091150000|2020-11-11 10:39:10|6986|6976|6986|6976|6986|6976|6986|6976|1
1605091160000|2020-11-11 10:39:20|6985.9|6975.9|6985.1|6975.1|6985.9|6975.9|6985.1|6975.1|2
1605091170000|2020-11-11 10:39:30|6985|6975|6985|6975|6985|6975|6985|6975|1
1605091180000|2020-11-11 10:39:40|6985.4|6975.4|6986|6976|6986|6976|6985.4|6975.4|3
1605091190000|2020-11-11 10:39:50|6985.9|6975.9|6986|6976|6986|6976|6985.9|6975.9|2
1605091200000|2020-11-11 10:40:00|6985.8|6975.8|6985.8|6975.8|6986|6976|6985.8|6975.8|3
1605091210000|2020-11-11 10:40:10|6985.6|6975.6|6985|6975|6985.6|6975.6|6985|6975|2
1605091220000|2020-11-11 10:40:20|6984.9|6974.9|6982.9|6972.9|6984.9|6974.9|6982.9|6972.9|4
1605091240000|2020-11-11 10:40:40|6983|6973|6983|6973|6983|6973|6982.9|6972.9|3
1605091250000|2020-11-11 10:40:50|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|6982.9|6972.9|1
1605091260000|2020-11-11 10:41:00|6983|6973|6982.9|6972.9|6983.4|6973.4|6982.9|6972.9|3
1605091270000|2020-11-11 10:41:10|6983|6973|6983|6973|6983|6973|6983|6973|1
1605091280000|2020-11-11 10:41:20|6983.1|6973.1|6984.3|6974.3|6984.3|6974.3|6983.1|6973.1|4
1605091290000|2020-11-11 10:41:30|6984.4|6974.4|6983.9|6973.9|6984.4|6974.4|6983.9|6973.9|3
1605091300000|2020-11-11 10:41:40|6983.5|6973.5|6983.8|6973.8|6983.8|6973.8|6983.5|6973.5|2
1605091310000|2020-11-11 10:41:50|6983.5|6973.5|6982.9|6972.9|6983.8|6973.8|6982.9|6972.9|4
1605091320000|2020-11-11 10:42:00|6983.1|6973.1|6983.8|6973.8|6983.9|6973.9|6983.1|6973.1|4
1605091330000|2020-11-11 10:42:10|6983.9|6973.9|6984.4|6974.4|6984.4|6974.4|6983.9|6973.9|3
1605091340000|2020-11-11 10:42:20|6984.6|6974.6|6985.1|6975.1|6986.1|6976.1|6984.6|6974.6|4
1605091360000|2020-11-11 10:42:40|6985.4|6975.4|6985.4|6975.4|6985.6|6975.6|6985.4|6975.4|3
1605091370000|2020-11-11 10:42:50|6985.6|6975.6|6986.1|6976.1|6986.4|6976.4|6985.6|6975.6|6
1605091380000|2020-11-11 10:43:00|6986.4|6976.4|6986.4|6976.4|6987.1|6977.1|6986.4|6976.4|4
1605091390000|2020-11-11 10:43:10|6986.6|6976.6|6986.6|6976.6|6986.9|6976.9|6986.1|6976.1|8
1605091400000|2020-11-11 10:43:20|6987|6977|6986.9|6976.9|6987|6977|6986.6|6976.6|5
1605091420000|2020-11-11 10:43:40|6987.1|6977.1|6986.9|6976.9|6987.1|6977.1|6986.9|6976.9|2
1605091440000|2020-11-11 10:44:00|6986.6|6976.6|6986.9|6976.9|6987.4|6977.4|6986.6|6976.6|7
1605091450000|2020-11-11 10:44:10|6986.6|6976.6|6986.4|6976.4|6986.6|6976.6|6986.4|6976.4|2
1605091460000|2020-11-11 10:44:20|6986.3|6976.3|6985.9|6975.9|6986.3|6976.3|6985.9|6975.9|2
1605091510000|2020-11-11 10:45:10|6985.6|6975.6|6985.6|6975.6|6985.6|6975.6|6985.6|6975.6|1
1605091520000|2020-11-11 10:45:20|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|1
1605091530000|2020-11-11 10:45:30|6984.4|6974.4|6985.1|6975.1|6985.1|6975.1|6984.4|6974.4|3
1605091540000|2020-11-11 10:45:40|6984.9|6974.9|6984.4|6974.4|6984.9|6974.9|6984.4|6974.4|3
1605091560000|2020-11-11 10:46:00|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|1
1605091570000|2020-11-11 10:46:10|6983.9|6973.9|6983.9|6973.9|6983.9|6973.9|6983.4|6973.4|4
1605091580000|2020-11-11 10:46:20|6984|6974|6983.9|6973.9|6984.1|6974.1|6983.9|6973.9|3
1605091590000|2020-11-11 10:46:30|6984.1|6974.1|6985.9|6975.9|6986.1|6976.1|6984.1|6974.1|10
1605091600000|2020-11-11 10:46:40|6986.1|6976.1|6986.1|6976.1|6986.1|6976.1|6986.1|6976.1|1
1605091610000|2020-11-11 10:46:50|6985.9|6975.9|6985.9|6975.9|6985.9|6975.9|6985.9|6975.9|1
1605091620000|2020-11-11 10:47:00|6986.1|6976.1|6985.9|6975.9|6986.1|6976.1|6985.9|6975.9|3
1605091630000|2020-11-11 10:47:10|6986|6976|6985.1|6975.1|6986.1|6976.1|6985.1|6975.1|4
1605091640000|2020-11-11 10:47:20|6984.9|6974.9|6984.9|6974.9|6984.9|6974.9|6984.9|6974.9|1
1605091650000|2020-11-11 10:47:30|6985|6975|6984.4|6974.4|6985.1|6975.1|6984.4|6974.4|4
1605091660000|2020-11-11 10:47:40|6983.6|6973.6|6983.1|6973.1|6983.6|6973.6|6983.1|6973.1|2
1605091690000|2020-11-11 10:48:10|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|1
1605091720000|2020-11-11 10:48:40|6982.3|6972.3|6982.4|6972.4|6982.4|6972.4|6982.1|6972.1|3
1605091730000|2020-11-11 10:48:50|6982.1|6972.1|6981.6|6971.6|6982.1|6972.1|6981.6|6971.6|3
1605091740000|2020-11-11 10:49:00|6981.9|6971.9|6981.6|6971.6|6981.9|6971.9|6981.6|6971.6|3
1605091750000|2020-11-11 10:49:10|6982.1|6972.1|6982.4|6972.4|6982.4|6972.4|6982.1|6972.1|2
1605091760000|2020-11-11 10:49:20|6982.1|6972.1|6981.9|6971.9|6982.1|6972.1|6981.9|6971.9|2
1605091770000|2020-11-11 10:49:30|6981.6|6971.6|6981.6|6971.6|6981.6|6971.6|6981.6|6971.6|1
1605091780000|2020-11-11 10:49:40|6981.9|6971.9|6981.5|6971.5|6982.1|6972.1|6981.5|6971.5|5
1605091790000|2020-11-11 10:49:50|6981.6|6971.6|6981.4|6971.4|6981.6|6971.6|6981.4|6971.4|2
1605091800000|2020-11-11 10:50:00|6981.1|6971.1|6980.3|6970.3|6981.1|6971.1|6980.3|6970.3|6
1605091810000|2020-11-11 10:50:10|6980.5|6970.5|6979.6|6969.6|6980.6|6970.6|6979.6|6969.6|6
1605091830000|2020-11-11 10:50:30|6980|6970|6980.6|6970.6|6981.6|6971.6|6980|6970|10
1605091840000|2020-11-11 10:50:40|6980.9|6970.9|6980.3|6970.3|6981|6971|6980.3|6970.3|6
1605091850000|2020-11-11 10:50:50|6980.1|6970.1|6979.3|6969.3|6980.1|6970.1|6979.3|6969.3|4
1605091860000|2020-11-11 10:51:00|6979|6969|6979.1|6969.1|6979.1|6969.1|6978.8|6968.8|3
1605091880000|2020-11-11 10:51:20|6978.9|6968.9|6978.9|6968.9|6979.1|6969.1|6978.9|6968.9|3
1605091890000|2020-11-11 10:51:30|6979.1|6969.1|6978.8|6968.8|6979.1|6969.1|6978.1|6968.1|6
1605091900000|2020-11-11 10:51:40|6978.9|6968.9|6979.6|6969.6|6979.6|6969.6|6978.9|6968.9|4
1605091910000|2020-11-11 10:51:50|6979.9|6969.9|6979.4|6969.4|6979.9|6969.9|6979.4|6969.4|3
1605091920000|2020-11-11 10:52:00|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|1
1605091930000|2020-11-11 10:52:10|6979.9|6969.9|6979.9|6969.9|6979.9|6969.9|6979.9|6969.9|1
1605091940000|2020-11-11 10:52:20|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|1
1605091950000|2020-11-11 10:52:30|6979.4|6969.4|6979.4|6969.4|6979.6|6969.6|6979.1|6969.1|5
1605091960000|2020-11-11 10:52:40|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|6979.4|6969.4|3
1605091970000|2020-11-11 10:52:50|6979.4|6969.4|6977.8|6967.8|6979.4|6969.4|6977.8|6967.8|3
1605091990000|2020-11-11 10:53:10|6977.5|6967.5|6976.6|6966.6|6977.8|6967.8|6976.6|6966.6|5
1605092010000|2020-11-11 10:53:30|6976.9|6966.9|6977.4|6967.4|6977.4|6967.4|6976.9|6966.9|3
1605092030000|2020-11-11 10:53:50|6977.6|6967.6|6978.4|6968.4|6978.4|6968.4|6977.6|6967.6|4
1605092050000|2020-11-11 10:54:10|6978.1|6968.1|6977.6|6967.6|6978.1|6968.1|6977.6|6967.6|3
1605092060000|2020-11-11 10:54:20|6977.4|6967.4|6977.8|6967.8|6977.8|6967.8|6976.9|6966.9|7
1605092070000|2020-11-11 10:54:30|6977.6|6967.6|6977.1|6967.1|6977.6|6967.6|6977.1|6967.1|2
1605092080000|2020-11-11 10:54:40|6977.5|6967.5|6977.9|6967.9|6977.9|6967.9|6977.5|6967.5|3
1605092090000|2020-11-11 10:54:50|6977.4|6967.4|6977|6967|6977.9|6967.9|6977|6967|7
1605092100000|2020-11-11 10:55:00|6977.3|6967.3|6976.9|6966.9|6977.3|6967.3|6976.9|6966.9|3
1605092110000|2020-11-11 10:55:10|6976.6|6966.6|6976.6|6966.6|6976.6|6966.6|6976|6966|5
1605092120000|2020-11-11 10:55:20|6976.4|6966.4|6976.6|6966.6|6976.6|6966.6|6976.1|6966.1|6
1605092130000|2020-11-11 10:55:30|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|1
1605092140000|2020-11-11 10:55:40|6977.1|6967.1|6977.5|6967.5|6977.5|6967.5|6977.1|6967.1|2
1605092150000|2020-11-11 10:55:50|6977.6|6967.6|6977.6|6967.6|6977.6|6967.6|6977.6|6967.6|1
1605092170000|2020-11-11 10:56:10|6977.9|6967.9|6978.4|6968.4|6978.4|6968.4|6977.6|6967.6|6
1605092180000|2020-11-11 10:56:20|6978.1|6968.1|6978.4|6968.4|6978.4|6968.4|6978.1|6968.1|2
1605092190000|2020-11-11 10:56:30|6978.6|6968.6|6978.4|6968.4|6978.6|6968.6|6978.4|6968.4|2
1605092200000|2020-11-11 10:56:40|6978.1|6968.1|6978.4|6968.4|6978.4|6968.4|6978.1|6968.1|2
1605092220000|2020-11-11 10:57:00|6978.1|6968.1|6977.4|6967.4|6978.1|6968.1|6977.4|6967.4|5
1605092230000|2020-11-11 10:57:10|6977.6|6967.6|6977.4|6967.4|6977.9|6967.9|6977.4|6967.4|4
1605092240000|2020-11-11 10:57:20|6977.6|6967.6|6977.9|6967.9|6977.9|6967.9|6977.6|6967.6|2
1605092250000|2020-11-11 10:57:30|6978.1|6968.1|6978.6|6968.6|6978.6|6968.6|6978.1|6968.1|2
1605092260000|2020-11-11 10:57:40|6978.8|6968.8|6979|6969|6979.5|6969.5|6978.8|6968.8|5
1605092270000|2020-11-11 10:57:50|6979.1|6969.1|6978.9|6968.9|6979.4|6969.4|6978.9|6968.9|4
1605092280000|2020-11-11 10:58:00|6979.1|6969.1|6979.6|6969.6|6979.6|6969.6|6978.9|6968.9|7
1605092300000|2020-11-11 10:58:20|6980.1|6970.1|6979.6|6969.6|6980.4|6970.4|6979.6|6969.6|6
1605092310000|2020-11-11 10:58:30|6979.9|6969.9|6980.5|6970.5|6980.6|6970.6|6979.9|6969.9|11
1605092320000|2020-11-11 10:58:40|6980.6|6970.6|6981.1|6971.1|6981.1|6971.1|6980.6|6970.6|4
1605092340000|2020-11-11 10:59:00|6981.4|6971.4|6981.1|6971.1|6981.9|6971.9|6981.1|6971.1|5
1605092350000|2020-11-11 10:59:10|6980.9|6970.9|6980.9|6970.9|6980.9|6970.9|6980.9|6970.9|1
1605092360000|2020-11-11 10:59:20|6981.1|6971.1|6980.9|6970.9|6981.1|6971.1|6980.9|6970.9|2
1605092370000|2020-11-11 10:59:30|6980.6|6970.6|6980.6|6970.6|6980.9|6970.9|6980.1|6970.1|8
1605092380000|2020-11-11 10:59:40|6980.9|6970.9|6980.9|6970.9|6980.9|6970.9|6980.6|6970.6|5
1605092390000|2020-11-11 10:59:50|6981.1|6971.1|6981.1|6971.1|6981.6|6971.6|6981.1|6971.1|4
1605092400000|2020-11-11 11:00:00|6981.4|6971.4|6981.9|6971.9|6981.9|6971.9|6981.4|6971.4|3
1605092410000|2020-11-11 11:00:10|6981.6|6971.6|6981.4|6971.4|6981.6|6971.6|6981.4|6971.4|2
1605092420000|2020-11-11 11:00:20|6980.9|6970.9|6981.6|6971.6|6981.6|6971.6|6980.9|6970.9|3
1605092430000|2020-11-11 11:00:30|6981.4|6971.4|6980.4|6970.4|6981.4|6971.4|6980.4|6970.4|5
1605092440000|2020-11-11 11:00:40|6980.6|6970.6|6981.4|6971.4|6981.4|6971.4|6980.6|6970.6|6
1605092450000|2020-11-11 11:00:50|6981.6|6971.6|6982.5|6972.5|6982.5|6972.5|6981.6|6971.6|4
1605092460000|2020-11-11 11:01:00|6982.1|6972.1|6983.9|6973.9|6983.9|6973.9|6982.1|6972.1|5
1605092480000|2020-11-11 11:01:20|6984.1|6974.1|6985.4|6975.4|6985.4|6975.4|6984.1|6974.1|8
1605092490000|2020-11-11 11:01:30|6985.6|6975.6|6985.8|6975.8|6985.8|6975.8|6985.6|6975.6|2
1605092500000|2020-11-11 11:01:40|6985.9|6975.9|6988.1|6978.1|6988.1|6978.1|6985.9|6975.9|4
1605092510000|2020-11-11 11:01:50|6987.9|6977.9|6989.1|6979.1|6989.1|6979.1|6987.4|6977.4|9
1605092520000|2020-11-11 11:02:00|6989.4|6979.4|6988.4|6978.4|6989.4|6979.4|6988.1|6978.1|5
1605092530000|2020-11-11 11:02:10|6988.5|6978.5|6989.1|6979.1|6989.4|6979.4|6988.1|6978.1|8
1605092540000|2020-11-11 11:02:20|6989.4|6979.4|6989.1|6979.1|6989.4|6979.4|6989.1|6979.1|2
1605092550000|2020-11-11 11:02:30|6989.4|6979.4|6990.9|6980.9|6990.9|6980.9|6989.1|6979.1|5
1605092560000|2020-11-11 11:02:40|6990.6|6980.6|6990.8|6980.8|6991.6|6981.6|6990.6|6980.6|5
1605092570000|2020-11-11 11:02:50|6990.9|6980.9|6991.1|6981.1|6992.4|6982.4|6990.9|6980.9|10
1605092580000|2020-11-11 11:03:00|6991.6|6981.6|6993.1|6983.1|6993.1|6983.1|6991.6|6981.6|7
1605092590000|2020-11-11 11:03:10|6993.4|6983.4|6996|6986|6996|6986|6993.4|6983.4|8
1605092600000|2020-11-11 11:03:20|6995.8|6985.8|6994.9|6984.9|6995.8|6985.8|6994.9|6984.9|3
1605092610000|2020-11-11 11:03:30|6995.1|6985.1|6994.6|6984.6|6995.1|6985.1|6994.6|6984.6|4
1605092620000|2020-11-11 11:03:40|6994.3|6984.3|6994.6|6984.6|6994.6|6984.6|6993.5|6983.5|6
1605092630000|2020-11-11 11:03:50|6994.5|6984.5|6993.8|6983.8|6994.5|6984.5|6993.5|6983.5|4
1605092640000|2020-11-11 11:04:00|6994|6984|6994.8|6984.8|6994.8|6984.8|6994|6984|2
1605092660000|2020-11-11 11:04:20|6994.6|6984.6|6993.8|6983.8|6994.6|6984.6|6993.5|6983.5|4
1605092670000|2020-11-11 11:04:30|6994|6984|6994.3|6984.3|6994.3|6984.3|6994|6984|2
1605092680000|2020-11-11 11:04:40|6994.6|6984.6|6995.3|6985.3|6996|6986|6994.6|6984.6|6
1605092690000|2020-11-11 11:04:50|6995|6985|6994.9|6984.9|6995.3|6985.3|6994.8|6984.8|6
1605092710000|2020-11-11 11:05:10|6994.6|6984.6|6993.6|6983.6|6994.6|6984.6|6993.4|6983.4|6
1605092720000|2020-11-11 11:05:20|6993.5|6983.5|6993.6|6983.6|6993.6|6983.6|6992.4|6982.4|6
1605092730000|2020-11-11 11:05:30|6993.5|6983.5|6994|6984|6994|6984|6993.4|6983.4|4
1605092740000|2020-11-11 11:05:40|6993.9|6983.9|6993.9|6983.9|6993.9|6983.9|6993.9|6983.9|1
1605092750000|2020-11-11 11:05:50|6994.1|6984.1|6992.4|6982.4|6994.1|6984.1|6992.3|6982.3|7
1605092760000|2020-11-11 11:06:00|6992.3|6982.3|6991.6|6981.6|6992.3|6982.3|6990.5|6980.5|11
1605092770000|2020-11-11 11:06:10|6991.9|6981.9|6993.3|6983.3|6993.3|6983.3|6991.9|6981.9|3
1605092780000|2020-11-11 11:06:20|6993.4|6983.4|6993.9|6983.9|6993.9|6983.9|6993.3|6983.3|7
1605092790000|2020-11-11 11:06:30|6994.1|6984.1|6993.3|6983.3|6994.1|6984.1|6993.3|6983.3|3
1605092800000|2020-11-11 11:06:40|6993.4|6983.4|6993.3|6983.3|6993.4|6983.4|6993.3|6983.3|2
1605092810000|2020-11-11 11:06:50|6993.4|6983.4|6993.4|6983.4|6993.4|6983.4|6993.4|6983.4|1
1605092820000|2020-11-11 11:07:00|6993.3|6983.3|6993.3|6983.3|6993.3|6983.3|6992.6|6982.6|6
1605092830000|2020-11-11 11:07:10|6993.4|6983.4|6992.9|6982.9|6993.4|6983.4|6992.9|6982.9|2
1605092840000|2020-11-11 11:07:20|6992.6|6982.6|6987.3|6977.3|6992.6|6982.6|6986.1|6976.1|9
1605092850000|2020-11-11 11:07:30|6987.4|6977.4|6988.1|6978.1|6988.4|6978.4|6987.4|6977.4|4
1605092860000|2020-11-11 11:07:40|6988.5|6978.5|6989.5|6979.5|6989.5|6979.5|6988.4|6978.4|7
1605092880000|2020-11-11 11:08:00|6989.8|6979.8|6991|6981|6991|6981|6989.8|6979.8|5
1605092890000|2020-11-11 11:08:10|6990.9|6980.9|6990.6|6980.6|6990.9|6980.9|6990.6|6980.6|2
1605092900000|2020-11-11 11:08:20|6990.9|6980.9|6991.5|6981.5|6991.5|6981.5|6990.9|6980.9|2
1605092920000|2020-11-11 11:08:40|6991.3|6981.3|6991.3|6981.3|6991.3|6981.3|6990.9|6980.9|4
1605092930000|2020-11-11 11:08:50|6991.6|6981.6|6991.6|6981.6|6991.6|6981.6|6991.4|6981.4|3
1605092950000|2020-11-11 11:09:10|6991.9|6981.9|6991.1|6981.1|6992.6|6982.6|6991.1|6981.1|4
1605092960000|2020-11-11 11:09:20|6991.3|6981.3|6991.3|6981.3|6991.3|6981.3|6991.3|6981.3|1
1605092970000|2020-11-11 11:09:30|6991|6981|6991|6981|6991|6981|6991|6981|1
1605092980000|2020-11-11 11:09:40|6990.9|6980.9|6989.9|6979.9|6990.9|6980.9|6989.3|6979.3|7
1605092990000|2020-11-11 11:09:50|6990.1|6980.1|6990.6|6980.6|6990.8|6980.8|6990.1|6980.1|5
1605093000000|2020-11-11 11:10:00|6990.4|6980.4|6989.9|6979.9|6990.4|6980.4|6989.8|6979.8|6
1605093010000|2020-11-11 11:10:10|6989.6|6979.6|6989.9|6979.9|6989.9|6979.9|6989.6|6979.6|3
1605093020000|2020-11-11 11:10:20|6989.8|6979.8|6989.6|6979.6|6989.8|6979.8|6989.6|6979.6|2
1605093030000|2020-11-11 11:10:30|6989.8|6979.8|6988.6|6978.6|6989.9|6979.9|6988.6|6978.6|7
1605093040000|2020-11-11 11:10:40|6988.4|6978.4|6988.1|6978.1|6988.4|6978.4|6988.1|6978.1|2
1605093050000|2020-11-11 11:10:50|6988.4|6978.4|6988.6|6978.6|6988.6|6978.6|6988.4|6978.4|2
1605093060000|2020-11-11 11:11:00|6988.4|6978.4|6987.5|6977.5|6988.4|6978.4|6987.5|6977.5|5
1605093080000|2020-11-11 11:11:20|6987.6|6977.6|6987.6|6977.6|6987.9|6977.9|6987.6|6977.6|3
1605093090000|2020-11-11 11:11:30|6987.8|6977.8|6987.8|6977.8|6987.8|6977.8|6987.8|6977.8|1
1605093100000|2020-11-11 11:11:40|6987.5|6977.5|6987|6977|6987.5|6977.5|6986.9|6976.9|3
1605093110000|2020-11-11 11:11:50|6987.4|6977.4|6987.8|6977.8|6987.8|6977.8|6987.4|6977.4|2
1605093120000|2020-11-11 11:12:00|6987.9|6977.9|6987.6|6977.6|6987.9|6977.9|6987.6|6977.6|3
1605093130000|2020-11-11 11:12:10|6987.4|6977.4|6986.8|6976.8|6987.4|6977.4|6986.8|6976.8|3
1605093140000|2020-11-11 11:12:20|6987|6977|6987.4|6977.4|6987.8|6977.8|6987|6977|8
1605093150000|2020-11-11 11:12:30|6987.1|6977.1|6986.3|6976.3|6987.1|6977.1|6986.3|6976.3|5
1605093160000|2020-11-11 11:12:40|6986.4|6976.4|6985|6975|6986.4|6976.4|6984|6974|10
1605093170000|2020-11-11 11:12:50|6984.9|6974.9|6984.3|6974.3|6985|6975|6984.3|6974.3|4
1605093180000|2020-11-11 11:13:00|6984|6974|6983.4|6973.4|6984.4|6974.4|6983.4|6973.4|6
1605093190000|2020-11-11 11:13:10|6983.5|6973.5|6983.5|6973.5|6983.5|6973.5|6983.5|6973.5|1
1605093210000|2020-11-11 11:13:30|6983.8|6973.8|6983.5|6973.5|6983.9|6973.9|6983.5|6973.5|3
1605093220000|2020-11-11 11:13:40|6983.1|6973.1|6982.4|6972.4|6983.1|6973.1|6982.4|6972.4|2
1605093230000|2020-11-11 11:13:50|6982.3|6972.3|6982.9|6972.9|6983.1|6973.1|6982.3|6972.3|4
1605093240000|2020-11-11 11:14:00|6982.8|6972.8|6983.1|6973.1|6983.1|6973.1|6982.6|6972.6|4
1605093250000|2020-11-11 11:14:10|6982.9|6972.9|6983.1|6973.1|6983.1|6973.1|6982.6|6972.6|4
1605093260000|2020-11-11 11:14:20|6982.9|6972.9|6981.5|6971.5|6982.9|6972.9|6981.5|6971.5|5
1605093270000|2020-11-11 11:14:30|6981.6|6971.6|6981.5|6971.5|6982|6972|6980.4|6970.4|6
1605093280000|2020-11-11 11:14:40|6981.4|6971.4|6981|6971|6981.5|6971.5|6981|6971|8
1605093290000|2020-11-11 11:14:50|6981.1|6971.1|6981|6971|6981.1|6971.1|6981|6971|2
1605093300000|2020-11-11 11:15:00|6981.3|6971.3|6982.3|6972.3|6982.3|6972.3|6981.3|6971.3|4
1605093310000|2020-11-11 11:15:10|6982.1|6972.1|6981.8|6971.8|6982.1|6972.1|6981.8|6971.8|4
1605093320000|2020-11-11 11:15:20|6982.1|6972.1|6982.1|6972.1|6982.1|6972.1|6982.1|6972.1|1
1605093330000|2020-11-11 11:15:30|6981.9|6971.9|6981.5|6971.5|6981.9|6971.9|6981.5|6971.5|2
1605093340000|2020-11-11 11:15:40|6981.9|6971.9|6978.8|6968.8|6982.1|6972.1|6978.8|6968.8|9
1605093350000|2020-11-11 11:15:50|6978.9|6968.9|6980.8|6970.8|6980.9|6970.9|6978.9|6968.9|7
1605093360000|2020-11-11 11:16:00|6980.9|6970.9|6981.9|6971.9|6981.9|6971.9|6980.9|6970.9|5
1605093370000|2020-11-11 11:16:10|6982.1|6972.1|6981.9|6971.9|6982.1|6972.1|6981.8|6971.8|4
1605093380000|2020-11-11 11:16:20|6982.1|6972.1|6981.5|6971.5|6982.8|6972.8|6981.5|6971.5|11
1605093390000|2020-11-11 11:16:30|6981.6|6971.6|6981|6971|6982.4|6972.4|6981|6971|6
1605093400000|2020-11-11 11:16:40|6981.1|6971.1|6984.1|6974.1|6984.6|6974.6|6981.1|6971.1|9
1605093410000|2020-11-11 11:16:50|6983.9|6973.9|6984.6|6974.6|6984.6|6974.6|6983.9|6973.9|4
1605093420000|2020-11-11 11:17:00|6984.8|6974.8|6983.3|6973.3|6985.4|6975.4|6983.3|6973.3|9
1605093430000|2020-11-11 11:17:10|6983.5|6973.5|6983.9|6973.9|6984.5|6974.5|6983.3|6973.3|9
1605093440000|2020-11-11 11:17:20|6984.1|6974.1|6983.6|6973.6|6984.4|6974.4|6983.6|6973.6|4
1605093460000|2020-11-11 11:17:40|6983.9|6973.9|6984.1|6974.1|6984.5|6974.5|6983.8|6973.8|7
1605093470000|2020-11-11 11:17:50|6983.9|6973.9|6983.6|6973.6|6983.9|6973.9|6983.1|6973.1|6
1605093480000|2020-11-11 11:18:00|6983.9|6973.9|6983.6|6973.6|6984.1|6974.1|6983.6|6973.6|3
1605093500000|2020-11-11 11:18:20|6983.8|6973.8|6983.6|6973.6|6984.6|6974.6|6983.6|6973.6|6
1605093510000|2020-11-11 11:18:30|6983.4|6973.4|6983.6|6973.6|6983.6|6973.6|6983.1|6973.1|4
1605093520000|2020-11-11 11:18:40|6983.4|6973.4|6982.1|6972.1|6983.4|6973.4|6981.6|6971.6|5
1605093530000|2020-11-11 11:18:50|6982.4|6972.4|6982.8|6972.8|6982.9|6972.9|6982.4|6972.4|3
1605093540000|2020-11-11 11:19:00|6981.9|6971.9|6980.9|6970.9|6981.9|6971.9|6980.9|6970.9|2
1605093550000|2020-11-11 11:19:10|6980.6|6970.6|6981.1|6971.1|6981.1|6971.1|6980.4|6970.4|5
1605093560000|2020-11-11 11:19:20|6980.8|6970.8|6980.4|6970.4|6981.4|6971.4|6980.4|6970.4|5
1605093570000|2020-11-11 11:19:30|6980.1|6970.1|6980.4|6970.4|6980.5|6970.5|6979.4|6969.4|6
1605093580000|2020-11-11 11:19:40|6980.5|6970.5|6980.8|6970.8|6980.8|6970.8|6980.5|6970.5|4
1605093590000|2020-11-11 11:19:50|6980.6|6970.6|6980.1|6970.1|6980.9|6970.9|6979.9|6969.9|6
1605093600000|2020-11-11 11:20:00|6979.9|6969.9|6980.5|6970.5|6980.9|6970.9|6979.8|6969.8|10
1605093610000|2020-11-11 11:20:10|6980.8|6970.8|6981.6|6971.6|6981.6|6971.6|6980.8|6970.8|4
1605093620000|2020-11-11 11:20:20|6981.9|6971.9|6980.4|6970.4|6981.9|6971.9|6980|6970|6
1605093630000|2020-11-11 11:20:30|6980.5|6970.5|6980.4|6970.4|6980.5|6970.5|6980.4|6970.4|2
1605093640000|2020-11-11 11:20:40|6980.6|6970.6|6980.4|6970.4|6981.4|6971.4|6980.4|6970.4|6
1605093650000|2020-11-11 11:20:50|6980.3|6970.3|6983.9|6973.9|6983.9|6973.9|6980.3|6970.3|3
1605093670000|2020-11-11 11:21:10|6983.6|6973.6|6983.4|6973.4|6983.6|6973.6|6983.4|6973.4|2
1605093700000|2020-11-11 11:21:40|6983.6|6973.6|6983.9|6973.9|6983.9|6973.9|6983.6|6973.6|4
1605093710000|2020-11-11 11:21:50|6983.6|6973.6|6983.4|6973.4|6983.6|6973.6|6983.4|6973.4|4
1605093740000|2020-11-11 11:22:20|6983.6|6973.6|6983.4|6973.4|6983.6|6973.6|6983.4|6973.4|2
1605093760000|2020-11-11 11:22:40|6983.6|6973.6|6983.4|6973.4|6983.6|6973.6|6983.4|6973.4|2
1605093770000|2020-11-11 11:22:50|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|6983.6|6973.6|1
1605093780000|2020-11-11 11:23:00|6983.4|6973.4|6981.8|6971.8|6983.4|6973.4|6981.4|6971.4|7
1605093790000|2020-11-11 11:23:10|6981.9|6971.9|6982.4|6972.4|6982.4|6972.4|6981.9|6971.9|3
1605093810000|2020-11-11 11:23:30|6982.3|6972.3|6982.3|6972.3|6982.3|6972.3|6982.3|6972.3|1
1605093820000|2020-11-11 11:23:40|6982.1|6972.1|6981.4|6971.4|6982.1|6972.1|6981.4|6971.4|2
1605093840000|2020-11-11 11:24:00|6981.3|6971.3|6981.4|6971.4|6981.4|6971.4|6981.3|6971.3|2
1605093850000|2020-11-11 11:24:10|6981.1|6971.1|6981.1|6971.1|6981.1|6971.1|6981.1|6971.1|1
1605093860000|2020-11-11 11:24:20|6980.4|6970.4|6980.4|6970.4|6980.4|6970.4|6980.4|6970.4|1
1605093870000|2020-11-11 11:24:30|6980.6|6970.6|6981.4|6971.4|6981.4|6971.4|6980.6|6970.6|4
1605093890000|2020-11-11 11:24:50|6981.6|6971.6|6981.4|6971.4|6981.6|6971.6|6981.4|6971.4|6
1605093900000|2020-11-11 11:25:00|6981.3|6971.3|6981.1|6971.1|6981.4|6971.4|6981.1|6971.1|3
1605093910000|2020-11-11 11:25:10|6981|6971|6981|6971|6981|6971|6981|6971|1
1605093930000|2020-11-11 11:25:30|6980.6|6970.6|6980.6|6970.6|6980.6|6970.6|6979.8|6969.8|8
1605093940000|2020-11-11 11:25:40|6980.4|6970.4|6979.4|6969.4|6980.6|6970.6|6979.4|6969.4|8
1605093950000|2020-11-11 11:25:50|6978.4|6968.4|6978.3|6968.3|6978.8|6968.8|6978.3|6968.3|4
1605093960000|2020-11-11 11:26:00|6978.1|6968.1|6978.1|6968.1|6978.1|6968.1|6978.1|6968.1|1
1605093970000|2020-11-11 11:26:10|6978.3|6968.3|6979.4|6969.4|6979.4|6969.4|6978.3|6968.3|3
1605093980000|2020-11-11 11:26:20|6979.1|6969.1|6977.4|6967.4|6979.1|6969.1|6977.4|6967.4|8
1605093990000|2020-11-11 11:26:30|6977.6|6967.6|6978|6968|6978.5|6968.5|6977.6|6967.6|10
1605094000000|2020-11-11 11:26:40|6977.8|6967.8|6979.3|6969.3|6979.3|6969.3|6977.8|6967.8|5
1605094010000|2020-11-11 11:26:50|6979.4|6969.4|6979.1|6969.1|6979.4|6969.4|6978.4|6968.4|5
1605094020000|2020-11-11 11:27:00|6978.9|6968.9|6978.1|6968.1|6978.9|6968.9|6977.4|6967.4|6
1605094030000|2020-11-11 11:27:10|6978|6968|6978.4|6968.4|6978.4|6968.4|6977.1|6967.1|8
1605094040000|2020-11-11 11:27:20|6978.9|6968.9|6978.6|6968.6|6978.9|6968.9|6978.4|6968.4|4
1605094050000|2020-11-11 11:27:30|6978.4|6968.4|6978.4|6968.4|6978.4|6968.4|6978.4|6968.4|1
1605094060000|2020-11-11 11:27:40|6978.6|6968.6|6979.5|6969.5|6979.5|6969.5|6978.6|6968.6|2
1605094070000|2020-11-11 11:27:50|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|1
1605094080000|2020-11-11 11:28:00|6979.6|6969.6|6980.4|6970.4|6980.4|6970.4|6979.1|6969.1|7
1605094090000|2020-11-11 11:28:10|6980.1|6970.1|6980.1|6970.1|6980.1|6970.1|6979.1|6969.1|4
1605094100000|2020-11-11 11:28:20|6979.9|6969.9|6979.1|6969.1|6979.9|6969.9|6979.1|6969.1|6
1605094120000|2020-11-11 11:28:40|6978.9|6968.9|6978.4|6968.4|6978.9|6968.9|6978.1|6968.1|3
1605094130000|2020-11-11 11:28:50|6978.1|6968.1|6978.1|6968.1|6978.1|6968.1|6978.1|6968.1|1
1605094140000|2020-11-11 11:29:00|6978.4|6968.4|6979.8|6969.8|6979.8|6969.8|6978.4|6968.4|6
1605094150000|2020-11-11 11:29:10|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|1
1605094160000|2020-11-11 11:29:20|6979.8|6969.8|6980.5|6970.5|6980.5|6970.5|6979.8|6969.8|2
1605094170000|2020-11-11 11:29:30|6980.3|6970.3|6979.8|6969.8|6980.3|6970.3|6979.8|6969.8|2
1605094180000|2020-11-11 11:29:40|6979.9|6969.9|6980.4|6970.4|6980.4|6970.4|6979.9|6969.9|3
1605094190000|2020-11-11 11:29:50|6980.1|6970.1|6979.6|6969.6|6980.1|6970.1|6979.6|6969.6|2
1605094200000|2020-11-11 11:30:00|6979.9|6969.9|6981.1|6971.1|6981.1|6971.1|6979.9|6969.9|6
1605094210000|2020-11-11 11:30:10|6980.9|6970.9|6980.1|6970.1|6980.9|6970.9|6980.1|6970.1|4
1605094220000|2020-11-11 11:30:20|6980.4|6970.4|6980.4|6970.4|6980.4|6970.4|6980.4|6970.4|1
1605094230000|2020-11-11 11:30:30|6980.6|6970.6|6980.6|6970.6|6981.5|6971.5|6980.6|6970.6|8
1605094240000|2020-11-11 11:30:40|6980.4|6970.4|6979.4|6969.4|6980.4|6970.4|6979.4|6969.4|5
1605094250000|2020-11-11 11:30:50|6979.3|6969.3|6978|6968|6979.3|6969.3|6978|6968|3
1605094260000|2020-11-11 11:31:00|6977.8|6967.8|6977.9|6967.9|6978.3|6968.3|6977.8|6967.8|7
1605094270000|2020-11-11 11:31:10|6978.1|6968.1|6978|6968|6978.4|6968.4|6978|6968|4
1605094280000|2020-11-11 11:31:20|6978.3|6968.3|6978|6968|6978.3|6968.3|6978|6968|2
1605094300000|2020-11-11 11:31:40|6978.3|6968.3|6978.3|6968.3|6978.3|6968.3|6978.3|6968.3|1
1605094310000|2020-11-11 11:31:50|6978.4|6968.4|6978.1|6968.1|6978.5|6968.5|6978.1|6968.1|4
1605094320000|2020-11-11 11:32:00|6978|6968|6977.1|6967.1|6978|6968|6977.1|6967.1|4
1605094330000|2020-11-11 11:32:10|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|1
1605094340000|2020-11-11 11:32:20|6977.1|6967.1|6977.9|6967.9|6977.9|6967.9|6977.1|6967.1|2
1605094350000|2020-11-11 11:32:30|6977.6|6967.6|6976.9|6966.9|6977.6|6967.6|6976.9|6966.9|4
1605094380000|2020-11-11 11:33:00|6976.6|6966.6|6976.1|6966.1|6976.6|6966.6|6975.6|6965.6|4
1605094390000|2020-11-11 11:33:10|6976.3|6966.3|6976.3|6966.3|6976.5|6966.5|6976.3|6966.3|3
1605094400000|2020-11-11 11:33:20|6976.5|6966.5|6976.6|6966.6|6977.1|6967.1|6976.5|6966.5|5
1605094410000|2020-11-11 11:33:30|6976.4|6966.4|6976.3|6966.3|6976.4|6966.4|6976.3|6966.3|2
1605094420000|2020-11-11 11:33:40|6976|6966|6975.4|6965.4|6976|6966|6975.4|6965.4|4
1605094430000|2020-11-11 11:33:50|6975.6|6965.6|6976.1|6966.1|6976.1|6966.1|6975.6|6965.6|6
1605094450000|2020-11-11 11:34:10|6976|6966|6976.3|6966.3|6976.3|6966.3|6976|6966|2
1605094460000|2020-11-11 11:34:20|6976|6966|6975.1|6965.1|6976|6966|6974.8|6964.8|10
1605094470000|2020-11-11 11:34:30|6974.9|6964.9|6974.6|6964.6|6974.9|6964.9|6974.5|6964.5|6
1605094490000|2020-11-11 11:34:50|6974.5|6964.5|6973.4|6963.4|6974.5|6964.5|6973.4|6963.4|3
1605094500000|2020-11-11 11:35:00|6973.6|6963.6|6974.1|6964.1|6974.1|6964.1|6973.6|6963.6|2
1605094510000|2020-11-11 11:35:10|6974.4|6964.4|6973.6|6963.6|6974.4|6964.4|6973.4|6963.4|8
1605094520000|2020-11-11 11:35:20|6973.9|6963.9|6974.4|6964.4|6974.4|6964.4|6973.9|6963.9|4
1605094530000|2020-11-11 11:35:30|6974.3|6964.3|6974.4|6964.4|6974.4|6964.4|6974.3|6964.3|2
1605094540000|2020-11-11 11:35:40|6974.5|6964.5|6973.6|6963.6|6974.5|6964.5|6973.5|6963.5|5
1605094560000|2020-11-11 11:36:00|6973.5|6963.5|6973.4|6963.4|6973.9|6963.9|6973.4|6963.4|7
1605094570000|2020-11-11 11:36:10|6973.6|6963.6|6973.9|6963.9|6974.1|6964.1|6973.6|6963.6|8
1605094580000|2020-11-11 11:36:20|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.4|6963.4|3
1605094590000|2020-11-11 11:36:30|6973.6|6963.6|6973.4|6963.4|6973.6|6963.6|6972.9|6962.9|6
1605094600000|2020-11-11 11:36:40|6973.1|6963.1|6972.4|6962.4|6973.1|6963.1|6972.4|6962.4|4
1605094610000|2020-11-11 11:36:50|6972.5|6962.5|6972.6|6962.6|6972.8|6962.8|6972.5|6962.5|3
1605094620000|2020-11-11 11:37:00|6972.4|6962.4|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|3
1605094630000|2020-11-11 11:37:10|6972.1|6962.1|6972.4|6962.4|6972.4|6962.4|6972.1|6962.1|2
1605094640000|2020-11-11 11:37:20|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|2
1605094650000|2020-11-11 11:37:30|6972.1|6962.1|6971.6|6961.6|6972.1|6962.1|6971.6|6961.6|4
1605094660000|2020-11-11 11:37:40|6971.9|6961.9|6971.4|6961.4|6971.9|6961.9|6971.4|6961.4|7
1605094670000|2020-11-11 11:37:50|6971.6|6961.6|6971.5|6961.5|6971.9|6961.9|6971.4|6961.4|6
1605094680000|2020-11-11 11:38:00|6971.6|6961.6|6971.9|6961.9|6972.1|6962.1|6971.3|6961.3|10
1605094690000|2020-11-11 11:38:10|6971.6|6961.6|6971.6|6961.6|6971.6|6961.6|6971.6|6961.6|1
1605094700000|2020-11-11 11:38:20|6971.4|6961.4|6971.6|6961.6|6971.9|6961.9|6971.4|6961.4|3
1605094710000|2020-11-11 11:38:30|6971.3|6961.3|6969.4|6959.4|6971.3|6961.3|6969.4|6959.4|5
1605094720000|2020-11-11 11:38:40|6969.3|6959.3|6969.1|6959.1|6969.3|6959.3|6968.8|6958.8|5
1605094730000|2020-11-11 11:38:50|6968.9|6958.9|6969.1|6959.1|6969.4|6959.4|6968.9|6958.9|3
1605094740000|2020-11-11 11:39:00|6968.9|6958.9|6968.8|6958.8|6969.4|6959.4|6968.4|6958.4|6
1605094750000|2020-11-11 11:39:10|6968.6|6958.6|6969.6|6959.6|6970.5|6960.5|6968.6|6958.6|10
1605094760000|2020-11-11 11:39:20|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|6969.9|6959.9|1
1605094770000|2020-11-11 11:39:30|6969.6|6959.6|6968.9|6958.9|6969.6|6959.6|6968.9|6958.9|2
1605094780000|2020-11-11 11:39:40|6968.6|6958.6|6967.9|6957.9|6968.6|6958.6|6967.9|6957.9|3
1605094800000|2020-11-11 11:40:00|6968.1|6958.1|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|4
1605094810000|2020-11-11 11:40:10|6968.1|6958.1|6967.9|6957.9|6968.1|6958.1|6967.9|6957.9|2
1605094820000|2020-11-11 11:40:20|6967.6|6957.6|6967.3|6957.3|6967.6|6957.6|6967.1|6957.1|4
1605094830000|2020-11-11 11:40:30|6967.4|6957.4|6966.6|6956.6|6967.4|6957.4|6965.9|6955.9|5
1605094840000|2020-11-11 11:40:40|6966.8|6956.8|6966.4|6956.4|6966.9|6956.9|6966.3|6956.3|4
1605094850000|2020-11-11 11:40:50|6966.6|6956.6|6966.9|6956.9|6967|6957|6966.6|6956.6|4
1605094860000|2020-11-11 11:41:00|6966.8|6956.8|6965.9|6955.9|6966.8|6956.8|6965.9|6955.9|4
1605094870000|2020-11-11 11:41:10|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|6966.3|6956.3|1
1605094880000|2020-11-11 11:41:20|6966.4|6956.4|6966|6956|6966.5|6956.5|6966|6956|6
1605094890000|2020-11-11 11:41:30|6966.1|6956.1|6965.1|6955.1|6966.1|6956.1|6965.1|6955.1|4
1605094900000|2020-11-11 11:41:40|6964.4|6954.4|6964.4|6954.4|6964.4|6954.4|6963.9|6953.9|5
1605094910000|2020-11-11 11:41:50|6964|6954|6964.3|6954.3|6964.3|6954.3|6963.3|6953.3|6
1605094920000|2020-11-11 11:42:00|6964|6954|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|3
1605094930000|2020-11-11 11:42:10|6963.9|6953.9|6963.5|6953.5|6964.1|6954.1|6963.1|6953.1|8
1605094940000|2020-11-11 11:42:20|6963.8|6953.8|6964.3|6954.3|6964.3|6954.3|6963.8|6953.8|5
1605094950000|2020-11-11 11:42:30|6964.4|6954.4|6964.3|6954.3|6964.4|6954.4|6964.3|6954.3|2
1605094970000|2020-11-11 11:42:50|6964|6954|6962.8|6952.8|6964.4|6954.4|6962.8|6952.8|7
1605094980000|2020-11-11 11:43:00|6962.4|6952.4|6961.6|6951.6|6962.4|6952.4|6961.6|6951.6|9
1605094990000|2020-11-11 11:43:10|6961.4|6951.4|6961.6|6951.6|6961.9|6951.9|6961.4|6951.4|6
1605095010000|2020-11-11 11:43:30|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|1
1605095020000|2020-11-11 11:43:40|6961.6|6951.6|6961.6|6951.6|6961.9|6951.9|6961.6|6951.6|3
1605095040000|2020-11-11 11:44:00|6961.4|6951.4|6960|6950|6961.6|6951.6|6960|6950|9
1605095050000|2020-11-11 11:44:10|6959.9|6949.9|6958.9|6948.9|6960.3|6950.3|6958.9|6948.9|9
1605095060000|2020-11-11 11:44:20|6959.1|6949.1|6960.1|6950.1|6960.1|6950.1|6959.1|6949.1|5
1605095070000|2020-11-11 11:44:30|6960.4|6950.4|6964|6954|6964.3|6954.3|6960.4|6950.4|10
1605095080000|2020-11-11 11:44:40|6963.9|6953.9|6962.9|6952.9|6964.6|6954.6|6962.9|6952.9|5
1605095090000|2020-11-11 11:44:50|6962.8|6952.8|6961.4|6951.4|6962.8|6952.8|6961.4|6951.4|4
1605095100000|2020-11-11 11:45:00|6961.1|6951.1|6958.9|6948.9|6961.3|6951.3|6958.6|6948.6|11
1605095110000|2020-11-11 11:45:10|6959.4|6949.4|6959.8|6949.8|6959.8|6949.8|6959.4|6949.4|2
1605095120000|2020-11-11 11:45:20|6960.1|6950.1|6961.6|6951.6|6964.1|6954.1|6960.1|6950.1|11
1605095130000|2020-11-11 11:45:30|6961.9|6951.9|6961.8|6951.8|6962.3|6952.3|6961.8|6951.8|6
1605095140000|2020-11-11 11:45:40|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|1
1605095150000|2020-11-11 11:45:50|6962.1|6952.1|6962.9|6952.9|6963.1|6953.1|6962.1|6952.1|6
1605095160000|2020-11-11 11:46:00|6963.1|6953.1|6964.8|6954.8|6964.9|6954.9|6963.1|6953.1|3
1605095170000|2020-11-11 11:46:10|6964.9|6954.9|6964.8|6954.8|6965.1|6955.1|6964.8|6954.8|4
1605095180000|2020-11-11 11:46:20|6964.5|6954.5|6964.6|6954.6|6964.6|6954.6|6963.9|6953.9|7
1605095190000|2020-11-11 11:46:30|6964.4|6954.4|6965.6|6955.6|6965.9|6955.9|6964.1|6954.1|7
1605095200000|2020-11-11 11:46:40|6965.5|6955.5|6965.4|6955.4|6965.5|6955.5|6965.1|6955.1|4
1605095220000|2020-11-11 11:47:00|6965.1|6955.1|6965.1|6955.1|6965.1|6955.1|6964.1|6954.1|10
1605095230000|2020-11-11 11:47:10|6964.9|6954.9|6964.6|6954.6|6964.9|6954.9|6964.4|6954.4|3
1605095250000|2020-11-11 11:47:30|6964.9|6954.9|6964.9|6954.9|6966.1|6956.1|6964.6|6954.6|10
1605095260000|2020-11-11 11:47:40|6965.5|6955.5|6966.5|6956.5|6966.5|6956.5|6965.5|6955.5|9
1605095270000|2020-11-11 11:47:50|6966.3|6956.3|6965.9|6955.9|6966.3|6956.3|6965.6|6955.6|3
1605095280000|2020-11-11 11:48:00|6965.6|6955.6|6965.9|6955.9|6966.1|6956.1|6965.6|6955.6|4
1605095290000|2020-11-11 11:48:10|6965.6|6955.6|6965.9|6955.9|6965.9|6955.9|6965|6955|5
1605095300000|2020-11-11 11:48:20|6966.1|6956.1|6964.3|6954.3|6966.1|6956.1|6964.3|6954.3|6
1605095310000|2020-11-11 11:48:30|6964.1|6954.1|6963.4|6953.4|6964.1|6954.1|6963.4|6953.4|2
1605095320000|2020-11-11 11:48:40|6963.6|6953.6|6963.4|6953.4|6963.8|6953.8|6963.4|6953.4|3
1605095330000|2020-11-11 11:48:50|6963.3|6953.3|6961.4|6951.4|6963.3|6953.3|6961.4|6951.4|6
1605095340000|2020-11-11 11:49:00|6961.6|6951.6|6961.5|6951.5|6961.9|6951.9|6961.5|6951.5|4
1605095350000|2020-11-11 11:49:10|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|1
1605095360000|2020-11-11 11:49:20|6960.9|6950.9|6960.3|6950.3|6960.9|6950.9|6960.3|6950.3|3
1605095370000|2020-11-11 11:49:30|6960.1|6950.1|6959.3|6949.3|6960.1|6950.1|6959.3|6949.3|5
1605095380000|2020-11-11 11:49:40|6959.4|6949.4|6960|6950|6960|6950|6959.1|6949.1|4
1605095410000|2020-11-11 11:50:10|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605095420000|2020-11-11 11:50:20|6959.9|6949.9|6959|6949|6959.9|6949.9|6959|6949|4
1605095430000|2020-11-11 11:50:30|6958.9|6948.9|6957.9|6947.9|6959.9|6949.9|6957.9|6947.9|5
1605095440000|2020-11-11 11:50:40|6957.8|6947.8|6956.4|6946.4|6957.8|6947.8|6956.4|6946.4|6
1605095450000|2020-11-11 11:50:50|6956.6|6946.6|6955.4|6945.4|6956.9|6946.9|6955.4|6945.4|5
1605095460000|2020-11-11 11:51:00|6955.1|6945.1|6954.8|6944.8|6955.1|6945.1|6952.9|6942.9|13
1605095470000|2020-11-11 11:51:10|6954.5|6944.5|6954.1|6944.1|6955.1|6945.1|6954.1|6944.1|6
1605095480000|2020-11-11 11:51:20|6954|6944|6954|6944|6954|6944|6954|6944|1
1605095490000|2020-11-11 11:51:30|6954.1|6944.1|6954.1|6944.1|6954.5|6944.5|6954.1|6944.1|7
1605095500000|2020-11-11 11:51:40|6953.9|6943.9|6953.3|6943.3|6953.9|6943.9|6953.3|6943.3|2
1605095510000|2020-11-11 11:51:50|6953.4|6943.4|6954.4|6944.4|6954.4|6944.4|6953.4|6943.4|3
1605095520000|2020-11-11 11:52:00|6954.3|6944.3|6957.4|6947.4|6957.5|6947.5|6954.3|6944.3|9
1605095530000|2020-11-11 11:52:10|6957.5|6947.5|6957.4|6947.4|6957.5|6947.5|6957.4|6947.4|2
1605095540000|2020-11-11 11:52:20|6957.5|6947.5|6957.5|6947.5|6959|6949|6957.5|6947.5|7
1605095550000|2020-11-11 11:52:30|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605095560000|2020-11-11 11:52:40|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.5|6946.5|5
1605095570000|2020-11-11 11:52:50|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|2
1605095580000|2020-11-11 11:53:00|6956.9|6946.9|6955.8|6945.8|6956.9|6946.9|6955.5|6945.5|7
1605095590000|2020-11-11 11:53:10|6956.1|6946.1|6956.4|6946.4|6956.6|6946.6|6956.1|6946.1|4
1605095600000|2020-11-11 11:53:20|6956.1|6946.1|6956|6946|6956.1|6946.1|6955.5|6945.5|4
1605095610000|2020-11-11 11:53:30|6956.1|6946.1|6956|6946|6956.1|6946.1|6955.5|6945.5|4
1605095620000|2020-11-11 11:53:40|6956.3|6946.3|6955.4|6945.4|6956.3|6946.3|6954.9|6944.9|7
1605095650000|2020-11-11 11:54:10|6955.5|6945.5|6956.4|6946.4|6956.4|6946.4|6955.5|6945.5|2
1605095660000|2020-11-11 11:54:20|6956.1|6946.1|6955.4|6945.4|6956.1|6946.1|6955.3|6945.3|4
1605095680000|2020-11-11 11:54:40|6955.5|6945.5|6956.4|6946.4|6956.4|6946.4|6955.5|6945.5|2
1605095700000|2020-11-11 11:55:00|6956.5|6946.5|6957.5|6947.5|6957.5|6947.5|6956.5|6946.5|3
1605095720000|2020-11-11 11:55:20|6956.1|6946.1|6957.1|6947.1|6957.1|6947.1|6956.1|6946.1|5
1605095730000|2020-11-11 11:55:30|6957.4|6947.4|6958.3|6948.3|6958.3|6948.3|6956.9|6946.9|7
1605095740000|2020-11-11 11:55:40|6958.6|6948.6|6958.5|6948.5|6958.6|6948.6|6958.3|6948.3|3
1605095750000|2020-11-11 11:55:50|6958.4|6948.4|6957.5|6947.5|6958.4|6948.4|6957.5|6947.5|3
1605095760000|2020-11-11 11:56:00|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605095790000|2020-11-11 11:56:30|6958.1|6948.1|6958.1|6948.1|6958.6|6948.6|6958.1|6948.1|6
1605095800000|2020-11-11 11:56:40|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|1
1605095820000|2020-11-11 11:57:00|6958.6|6948.6|6959.1|6949.1|6959.1|6949.1|6958.6|6948.6|3
1605095830000|2020-11-11 11:57:10|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|2
1605095840000|2020-11-11 11:57:20|6958.4|6948.4|6959.1|6949.1|6959.1|6949.1|6958.1|6948.1|4
1605095850000|2020-11-11 11:57:30|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|2
1605095860000|2020-11-11 11:57:40|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|3
1605095870000|2020-11-11 11:57:50|6959.5|6949.5|6959.5|6949.5|6959.5|6949.5|6959.5|6949.5|1
1605095880000|2020-11-11 11:58:00|6959.4|6949.4|6959.1|6949.1|6959.4|6949.4|6958.6|6948.6|4
1605095890000|2020-11-11 11:58:10|6959.3|6949.3|6959.1|6949.1|6959.3|6949.3|6959.1|6949.1|2
1605095900000|2020-11-11 11:58:20|6959.4|6949.4|6958.6|6948.6|6959.4|6949.4|6958.1|6948.1|6
1605095910000|2020-11-11 11:58:30|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6958.1|6948.1|4
1605095920000|2020-11-11 11:58:40|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|2
1605095930000|2020-11-11 11:58:50|6959.5|6949.5|6959.4|6949.4|6959.6|6949.6|6959.4|6949.4|3
1605095940000|2020-11-11 11:59:00|6960.6|6950.6|6959.5|6949.5|6960.6|6950.6|6959.5|6949.5|3
1605095950000|2020-11-11 11:59:10|6959.4|6949.4|6959.4|6949.4|6959.4|6949.4|6959.4|6949.4|1
1605095960000|2020-11-11 11:59:20|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605095970000|2020-11-11 11:59:30|6959.9|6949.9|6960.5|6950.5|6960.5|6950.5|6959.4|6949.4|6
1605095990000|2020-11-11 11:59:50|6960.4|6950.4|6959.5|6949.5|6960.4|6950.4|6959.5|6949.5|4
1605096000000|2020-11-11 12:00:00|6959.4|6949.4|6959.5|6949.5|6959.6|6949.6|6959.4|6949.4|3
1605096010000|2020-11-11 12:00:10|6959.8|6949.8|6959.9|6949.9|6959.9|6949.9|6959.8|6949.8|2
1605096020000|2020-11-11 12:00:20|6959.8|6949.8|6955.5|6945.5|6959.8|6949.8|6955.5|6945.5|13
1605096030000|2020-11-11 12:00:30|6955.1|6945.1|6955.1|6945.1|6955.6|6945.6|6955.1|6945.1|5
1605096040000|2020-11-11 12:00:40|6954.6|6944.6|6954.4|6944.4|6954.6|6944.6|6954.1|6944.1|5
1605096050000|2020-11-11 12:00:50|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6953.5|6943.5|6
1605096060000|2020-11-11 12:01:00|6954.5|6944.5|6954.5|6944.5|6954.9|6944.9|6954.5|6944.5|4
1605096070000|2020-11-11 12:01:10|6954.4|6944.4|6954.5|6944.5|6954.6|6944.6|6954.1|6944.1|6
1605096080000|2020-11-11 12:01:20|6954.6|6944.6|6954.8|6944.8|6955.4|6945.4|6954.6|6944.6|5
1605096090000|2020-11-11 12:01:30|6954.5|6944.5|6952.4|6942.4|6954.5|6944.5|6951.5|6941.5|4
1605096110000|2020-11-11 12:01:50|6952.3|6942.3|6952.4|6942.4|6952.4|6942.4|6951.6|6941.6|8
1605096120000|2020-11-11 12:02:00|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|6952.5|6942.5|1
1605096130000|2020-11-11 12:02:10|6952.3|6942.3|6952.8|6942.8|6952.8|6942.8|6952|6942|5
1605096140000|2020-11-11 12:02:20|6952.5|6942.5|6952.4|6942.4|6952.5|6942.5|6952.4|6942.4|2
1605096150000|2020-11-11 12:02:30|6952.8|6942.8|6953.4|6943.4|6953.4|6943.4|6952.8|6942.8|4
1605096160000|2020-11-11 12:02:40|6953.5|6943.5|6951.5|6941.5|6954.4|6944.4|6951.5|6941.5|5
1605096170000|2020-11-11 12:02:50|6951.1|6941.1|6951.4|6941.4|6951.8|6941.8|6951.1|6941.1|5
1605096180000|2020-11-11 12:03:00|6951.5|6941.5|6951.6|6941.6|6951.8|6941.8|6951.5|6941.5|5
1605096190000|2020-11-11 12:03:10|6951.3|6941.3|6951.1|6941.1|6951.3|6941.3|6950.6|6940.6|4
1605096200000|2020-11-11 12:03:20|6951|6941|6950.6|6940.6|6951.1|6941.1|6950.6|6940.6|6
1605096210000|2020-11-11 12:03:30|6951|6941|6950.9|6940.9|6951.1|6941.1|6950.8|6940.8|5
1605096220000|2020-11-11 12:03:40|6950.8|6940.8|6951.1|6941.1|6951.1|6941.1|6950.8|6940.8|3
1605096230000|2020-11-11 12:03:50|6950.8|6940.8|6951.1|6941.1|6951.1|6941.1|6950.8|6940.8|5
1605096240000|2020-11-11 12:04:00|6951|6941|6950.9|6940.9|6951.1|6941.1|6950.6|6940.6|8
1605096250000|2020-11-11 12:04:10|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|1
1605096260000|2020-11-11 12:04:20|6950.4|6940.4|6949.6|6939.6|6950.4|6940.4|6949.6|6939.6|2
1605096270000|2020-11-11 12:04:30|6949.9|6939.9|6950.4|6940.4|6950.4|6940.4|6949.9|6939.9|3
1605096280000|2020-11-11 12:04:40|6950.1|6940.1|6950.5|6940.5|6950.5|6940.5|6949.8|6939.8|8
1605096290000|2020-11-11 12:04:50|6950.4|6940.4|6949.9|6939.9|6950.4|6940.4|6949.9|6939.9|2
1605096300000|2020-11-11 12:05:00|6949.8|6939.8|6950.4|6940.4|6950.4|6940.4|6949.8|6939.8|3
1605096310000|2020-11-11 12:05:10|6950.9|6940.9|6950.5|6940.5|6950.9|6940.9|6950.4|6940.4|4
1605096320000|2020-11-11 12:05:20|6950.8|6940.8|6951|6941|6951|6941|6950.8|6940.8|2
1605096350000|2020-11-11 12:05:50|6950.6|6940.6|6948|6938|6950.6|6940.6|6948|6938|5
1605096360000|2020-11-11 12:06:00|6947.8|6937.8|6947|6937|6947.8|6937.8|6947|6937|4
1605096370000|2020-11-11 12:06:10|6946.8|6936.8|6949.1|6939.1|6949.1|6939.1|6945.9|6935.9|10
1605096380000|2020-11-11 12:06:20|6949.4|6939.4|6950.1|6940.1|6950.3|6940.3|6949.4|6939.4|6
1605096390000|2020-11-11 12:06:30|6949.9|6939.9|6950.6|6940.6|6950.6|6940.6|6949.4|6939.4|7
1605096400000|2020-11-11 12:06:40|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|1
1605096410000|2020-11-11 12:06:50|6950.4|6940.4|6950.6|6940.6|6950.9|6940.9|6949.9|6939.9|6
1605096420000|2020-11-11 12:07:00|6950.8|6940.8|6949.9|6939.9|6950.8|6940.8|6949.9|6939.9|4
1605096430000|2020-11-11 12:07:10|6950.6|6940.6|6950|6940|6950.6|6940.6|6950|6940|2
1605096440000|2020-11-11 12:07:20|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949|6939|6
1605096450000|2020-11-11 12:07:30|6950.1|6940.1|6949.9|6939.9|6950.1|6940.1|6949.4|6939.4|6
1605096460000|2020-11-11 12:07:40|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6949.5|6939.5|6
1605096470000|2020-11-11 12:07:50|6949.9|6939.9|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|4
1605096480000|2020-11-11 12:08:00|6949.1|6939.1|6949.5|6939.5|6949.8|6939.8|6949.1|6939.1|8
1605096490000|2020-11-11 12:08:10|6949.4|6939.4|6949.6|6939.6|6949.6|6939.6|6949.4|6939.4|3
1605096500000|2020-11-11 12:08:20|6949.5|6939.5|6947.4|6937.4|6949.5|6939.5|6947.4|6937.4|4
1605096510000|2020-11-11 12:08:30|6947.1|6937.1|6946.9|6936.9|6947.1|6937.1|6946.6|6936.6|3
1605096520000|2020-11-11 12:08:40|6946.6|6936.6|6945.6|6935.6|6946.6|6936.6|6945.6|6935.6|2
1605096530000|2020-11-11 12:08:50|6945.9|6935.9|6944.5|6934.5|6945.9|6935.9|6944.4|6934.4|6
1605096540000|2020-11-11 12:09:00|6944.4|6934.4|6944.4|6934.4|6944.6|6934.6|6944.1|6934.1|5
1605096550000|2020-11-11 12:09:10|6944.8|6934.8|6944.8|6934.8|6945.6|6935.6|6944.8|6934.8|5
1605096560000|2020-11-11 12:09:20|6944.5|6934.5|6944.6|6934.6|6944.6|6934.6|6944.1|6934.1|3
1605096570000|2020-11-11 12:09:30|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|3
1605096580000|2020-11-11 12:09:40|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605096590000|2020-11-11 12:09:50|6944.1|6934.1|6946.1|6936.1|6947.4|6937.4|6943.6|6933.6|9
1605096600000|2020-11-11 12:10:00|6946.3|6936.3|6945.9|6935.9|6946.3|6936.3|6945.6|6935.6|5
1605096610000|2020-11-11 12:10:10|6945.6|6935.6|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|2
1605096620000|2020-11-11 12:10:20|6946.1|6936.1|6945.6|6935.6|6946.3|6936.3|6945.6|6935.6|4
1605096630000|2020-11-11 12:10:30|6945.9|6935.9|6946.1|6936.1|6946.1|6936.1|6945.9|6935.9|2
1605096640000|2020-11-11 12:10:40|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|3
1605096650000|2020-11-11 12:10:50|6945.1|6935.1|6945|6935|6945.1|6935.1|6945|6935|2
1605096660000|2020-11-11 12:11:00|6944.4|6934.4|6943.6|6933.6|6944.4|6934.4|6943.6|6933.6|2
1605096680000|2020-11-11 12:11:20|6943.9|6933.9|6942.3|6932.3|6943.9|6933.9|6942.3|6932.3|4
1605096690000|2020-11-11 12:11:30|6942.1|6932.1|6942.3|6932.3|6942.3|6932.3|6942.1|6932.1|2
1605096700000|2020-11-11 12:11:40|6941.9|6931.9|6942.1|6932.1|6942.1|6932.1|6941.8|6931.8|3
1605096710000|2020-11-11 12:11:50|6942|6932|6941.8|6931.8|6942|6932|6941.8|6931.8|2
1605096720000|2020-11-11 12:12:00|6941.5|6931.5|6940.4|6930.4|6941.5|6931.5|6940.4|6930.4|6
1605096730000|2020-11-11 12:12:10|6940.3|6930.3|6939.9|6929.9|6940.3|6930.3|6939.6|6929.6|8
1605096740000|2020-11-11 12:12:20|6939.5|6929.5|6939.1|6929.1|6939.5|6929.5|6938.6|6928.6|4
1605096750000|2020-11-11 12:12:30|6938.9|6928.9|6939|6929|6939|6929|6938.6|6928.6|4
1605096760000|2020-11-11 12:12:40|6939.3|6929.3|6939|6929|6939.8|6929.8|6939|6929|5
1605096770000|2020-11-11 12:12:50|6939.1|6929.1|6939.3|6929.3|6939.5|6929.5|6939.1|6929.1|3
1605096780000|2020-11-11 12:13:00|6939|6929|6939|6929|6939|6929|6939|6929|1
1605096800000|2020-11-11 12:13:20|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|1
1605096810000|2020-11-11 12:13:30|6938.4|6928.4|6932.4|6922.4|6938.4|6928.4|6932.4|6922.4|7
1605096820000|2020-11-11 12:13:40|6933.1|6923.1|6933.9|6923.9|6934|6924|6933.1|6923.1|3
1605096840000|2020-11-11 12:14:00|6934.1|6924.1|6936.1|6926.1|6936.1|6926.1|6934.1|6924.1|5
1605096860000|2020-11-11 12:14:20|6936|6926|6935.9|6925.9|6936.3|6926.3|6935.9|6925.9|4
1605096870000|2020-11-11 12:14:30|6935.4|6925.4|6935.9|6925.9|6935.9|6925.9|6935.1|6925.1|4
1605096880000|2020-11-11 12:14:40|6935.6|6925.6|6935.1|6925.1|6935.6|6925.6|6935.1|6925.1|2
1605096890000|2020-11-11 12:14:50|6934.9|6924.9|6936.4|6926.4|6936.4|6926.4|6934.9|6924.9|5
1605096900000|2020-11-11 12:15:00|6935.9|6925.9|6934.9|6924.9|6935.9|6925.9|6934.9|6924.9|6
1605096910000|2020-11-11 12:15:10|6935.4|6925.4|6934.1|6924.1|6935.4|6925.4|6932.8|6922.8|9
1605096920000|2020-11-11 12:15:20|6933.9|6923.9|6936.1|6926.1|6936.1|6926.1|6933.9|6923.9|8
1605096930000|2020-11-11 12:15:30|6936.4|6926.4|6936.6|6926.6|6937.1|6927.1|6936.4|6926.4|5
1605096940000|2020-11-11 12:15:40|6936.9|6926.9|6936.9|6926.9|6937.1|6927.1|6936.9|6926.9|3
1605096950000|2020-11-11 12:15:50|6936.6|6926.6|6937.1|6927.1|6937.1|6927.1|6936|6926|10
1605096960000|2020-11-11 12:16:00|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|1
1605096970000|2020-11-11 12:16:10|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605096980000|2020-11-11 12:16:20|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|1
1605097010000|2020-11-11 12:16:50|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|1
1605097020000|2020-11-11 12:17:00|6934.4|6924.4|6934.8|6924.8|6935.1|6925.1|6934.4|6924.4|4
1605097030000|2020-11-11 12:17:10|6935.1|6925.1|6935.9|6925.9|6935.9|6925.9|6935.1|6925.1|3
1605097040000|2020-11-11 12:17:20|6935.6|6925.6|6935.4|6925.4|6935.6|6925.6|6935.4|6925.4|2
1605097060000|2020-11-11 12:17:40|6935.3|6925.3|6936.3|6926.3|6936.3|6926.3|6935.3|6925.3|6
1605097070000|2020-11-11 12:17:50|6936.5|6926.5|6936.5|6926.5|6936.5|6926.5|6936.5|6926.5|1
1605097080000|2020-11-11 12:18:00|6936.8|6926.8|6938.1|6928.1|6938.1|6928.1|6936.8|6926.8|4
1605097090000|2020-11-11 12:18:10|6938.3|6928.3|6937.9|6927.9|6938.3|6928.3|6937.9|6927.9|2
1605097100000|2020-11-11 12:18:20|6937.8|6927.8|6937.9|6927.9|6937.9|6927.9|6937.8|6927.8|2
1605097130000|2020-11-11 12:18:50|6938.1|6928.1|6938.3|6928.3|6938.3|6928.3|6937.9|6927.9|3
1605097160000|2020-11-11 12:19:20|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|1
1605097180000|2020-11-11 12:19:40|6938.4|6928.4|6938.3|6928.3|6938.4|6928.4|6937.8|6927.8|4
1605097190000|2020-11-11 12:19:50|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|1
1605097200000|2020-11-11 12:20:00|6939.4|6929.4|6941.9|6931.9|6941.9|6931.9|6939.4|6929.4|8
1605097210000|2020-11-11 12:20:10|6941.4|6931.4|6940.3|6930.3|6941.9|6931.9|6940.3|6930.3|4
1605097220000|2020-11-11 12:20:20|6940.8|6930.8|6942.3|6932.3|6942.3|6932.3|6940.8|6930.8|6
1605097230000|2020-11-11 12:20:30|6942.1|6932.1|6941.6|6931.6|6942.1|6932.1|6941.4|6931.4|5
1605097240000|2020-11-11 12:20:40|6941.3|6931.3|6940.6|6930.6|6941.3|6931.3|6940.4|6930.4|7
1605097250000|2020-11-11 12:20:50|6940.4|6930.4|6940|6930|6940.4|6930.4|6940|6930|3
1605097260000|2020-11-11 12:21:00|6940.3|6930.3|6941.3|6931.3|6941.3|6931.3|6940.3|6930.3|4
1605097270000|2020-11-11 12:21:10|6941.4|6931.4|6941.5|6931.5|6941.5|6931.5|6941.4|6931.4|2
1605097280000|2020-11-11 12:21:20|6940.8|6930.8|6940.8|6930.8|6941.5|6931.5|6940.8|6930.8|5
1605097290000|2020-11-11 12:21:30|6940.5|6930.5|6940.8|6930.8|6940.8|6930.8|6940.4|6930.4|4
1605097300000|2020-11-11 12:21:40|6939.9|6929.9|6940.6|6930.6|6940.6|6930.6|6939.9|6929.9|2
1605097310000|2020-11-11 12:21:50|6940.4|6930.4|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|2
1605097320000|2020-11-11 12:22:00|6940.1|6930.1|6939.9|6929.9|6940.1|6930.1|6939.9|6929.9|2
1605097330000|2020-11-11 12:22:10|6940|6930|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|4
1605097340000|2020-11-11 12:22:20|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|1
1605097350000|2020-11-11 12:22:30|6939.9|6929.9|6940.4|6930.4|6940.4|6930.4|6939.9|6929.9|2
1605097360000|2020-11-11 12:22:40|6940.6|6930.6|6941.3|6931.3|6941.3|6931.3|6940.6|6930.6|4
1605097370000|2020-11-11 12:22:50|6941|6931|6940.8|6930.8|6941|6931|6940.8|6930.8|2
1605097380000|2020-11-11 12:23:00|6940.9|6930.9|6941.4|6931.4|6941.4|6931.4|6940.9|6930.9|3
1605097390000|2020-11-11 12:23:10|6941.8|6931.8|6941.4|6931.4|6941.9|6931.9|6941.4|6931.4|4
1605097410000|2020-11-11 12:23:30|6941.1|6931.1|6940.9|6930.9|6941.3|6931.3|6940.9|6930.9|4
1605097420000|2020-11-11 12:23:40|6941.3|6931.3|6941.6|6931.6|6941.6|6931.6|6941.3|6931.3|2
1605097430000|2020-11-11 12:23:50|6941.4|6931.4|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|2
1605097440000|2020-11-11 12:24:00|6940.6|6930.6|6939.6|6929.6|6940.6|6930.6|6939.6|6929.6|3
1605097450000|2020-11-11 12:24:10|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|6938.8|6928.8|4
1605097460000|2020-11-11 12:24:20|6939.1|6929.1|6939.5|6929.5|6940.1|6930.1|6938.9|6928.9|7
1605097480000|2020-11-11 12:24:40|6939.8|6929.8|6941.3|6931.3|6941.6|6931.6|6939.8|6929.8|4
1605097490000|2020-11-11 12:24:50|6941.1|6931.1|6941.3|6931.3|6941.4|6931.4|6940.4|6930.4|8
1605097510000|2020-11-11 12:25:10|6940.9|6930.9|6940.8|6930.8|6941.1|6931.1|6940.8|6930.8|5
1605097520000|2020-11-11 12:25:20|6940.6|6930.6|6940.4|6930.4|6940.6|6930.6|6940.4|6930.4|2
1605097530000|2020-11-11 12:25:30|6940.5|6930.5|6940.4|6930.4|6940.5|6930.5|6940.4|6930.4|2
1605097540000|2020-11-11 12:25:40|6940.5|6930.5|6940.5|6930.5|6940.5|6930.5|6940.5|6930.5|1
1605097550000|2020-11-11 12:25:50|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605097560000|2020-11-11 12:26:00|6941|6931|6941.3|6931.3|6941.3|6931.3|6941|6931|4
1605097570000|2020-11-11 12:26:10|6941.1|6931.1|6939.4|6929.4|6941.1|6931.1|6939.4|6929.4|2
1605097580000|2020-11-11 12:26:20|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|1
1605097590000|2020-11-11 12:26:30|6939.5|6929.5|6939.3|6929.3|6939.5|6929.5|6939.3|6929.3|2
1605097600000|2020-11-11 12:26:40|6939|6929|6940.1|6930.1|6940.1|6930.1|6938.4|6928.4|8
1605097610000|2020-11-11 12:26:50|6940.4|6930.4|6941.4|6931.4|6941.6|6931.6|6940.4|6930.4|5
1605097620000|2020-11-11 12:27:00|6940.9|6930.9|6941.4|6931.4|6941.4|6931.4|6940.9|6930.9|4
1605097630000|2020-11-11 12:27:10|6941.1|6931.1|6941.4|6931.4|6941.4|6931.4|6941.1|6931.1|2
1605097640000|2020-11-11 12:27:20|6941.1|6931.1|6941.1|6931.1|6941.4|6931.4|6941.1|6931.1|3
1605097650000|2020-11-11 12:27:30|6941.4|6931.4|6942|6932|6942.1|6932.1|6941.4|6931.4|3
1605097660000|2020-11-11 12:27:40|6942.1|6932.1|6941.3|6931.3|6942.4|6932.4|6941.3|6931.3|12
1605097670000|2020-11-11 12:27:50|6940.9|6930.9|6939.4|6929.4|6941|6931|6939.4|6929.4|7
1605097680000|2020-11-11 12:28:00|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.4|6928.4|3
1605097710000|2020-11-11 12:28:30|6939.1|6929.1|6939.6|6929.6|6939.6|6929.6|6938.9|6928.9|3
1605097720000|2020-11-11 12:28:40|6939|6929|6936.3|6926.3|6939|6929|6936.1|6926.1|6
1605097730000|2020-11-11 12:28:50|6936|6926|6936.6|6926.6|6936.6|6926.6|6936|6926|3
1605097740000|2020-11-11 12:29:00|6937.1|6927.1|6937|6927|6938.4|6928.4|6937|6927|8
1605097750000|2020-11-11 12:29:10|6937.1|6927.1|6937.6|6927.6|6938.6|6928.6|6937.1|6927.1|6
1605097760000|2020-11-11 12:29:20|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|2
1605097770000|2020-11-11 12:29:30|6937.3|6927.3|6936.8|6926.8|6937.6|6927.6|6936.6|6926.6|7
1605097780000|2020-11-11 12:29:40|6936.6|6926.6|6937.4|6927.4|6937.6|6927.6|6936.6|6926.6|4
1605097790000|2020-11-11 12:29:50|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|1
1605097800000|2020-11-11 12:30:00|6936.6|6926.6|6940|6930|6941.5|6931.5|6936.6|6926.6|14
1605097810000|2020-11-11 12:30:10|6940.1|6930.1|6942.1|6932.1|6942.1|6932.1|6940.1|6930.1|2
1605097820000|2020-11-11 12:30:20|6942.5|6932.5|6941.6|6931.6|6942.5|6932.5|6940.9|6930.9|7
1605097830000|2020-11-11 12:30:30|6941.1|6931.1|6940.5|6930.5|6941.1|6931.1|6940.5|6930.5|3
1605097840000|2020-11-11 12:30:40|6940.1|6930.1|6940|6930|6940.1|6930.1|6939.6|6929.6|6
1605097850000|2020-11-11 12:30:50|6940.1|6930.1|6940.5|6930.5|6941.3|6931.3|6940.1|6930.1|6
1605097860000|2020-11-11 12:31:00|6940.6|6930.6|6941|6931|6941.6|6931.6|6940.6|6930.6|10
1605097870000|2020-11-11 12:31:10|6940.5|6930.5|6940.1|6930.1|6940.5|6930.5|6940.1|6930.1|3
1605097880000|2020-11-11 12:31:20|6940|6930|6940.5|6930.5|6940.5|6930.5|6940|6930|3
1605097890000|2020-11-11 12:31:30|6940.6|6930.6|6940.4|6930.4|6942.6|6932.6|6940.4|6930.4|6
1605097900000|2020-11-11 12:31:40|6940.6|6930.6|6940.6|6930.6|6941|6931|6940.6|6930.6|5
1605097910000|2020-11-11 12:31:50|6940.1|6930.1|6936.8|6926.8|6940.1|6930.1|6936.8|6926.8|5
1605097920000|2020-11-11 12:32:00|6937|6927|6936.6|6926.6|6937.9|6927.9|6936.6|6926.6|6
1605097930000|2020-11-11 12:32:10|6936.4|6926.4|6936.1|6926.1|6936.6|6926.6|6936.1|6926.1|3
1605097940000|2020-11-11 12:32:20|6936.4|6926.4|6936|6926|6936.6|6926.6|6935.8|6925.8|9
1605097950000|2020-11-11 12:32:30|6936.3|6926.3|6937.4|6927.4|6937.6|6927.6|6936.3|6926.3|5
1605097960000|2020-11-11 12:32:40|6936.5|6926.5|6937.6|6927.6|6937.6|6927.6|6936.4|6926.4|4
1605097970000|2020-11-11 12:32:50|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.1|6927.1|3
1605097980000|2020-11-11 12:33:00|6937|6927|6935.9|6925.9|6937|6927|6935.4|6925.4|6
1605097990000|2020-11-11 12:33:10|6936.1|6926.1|6938.6|6928.6|6938.9|6928.9|6936|6926|12
1605098000000|2020-11-11 12:33:20|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|2
1605098010000|2020-11-11 12:33:30|6937.9|6927.9|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|3
1605098020000|2020-11-11 12:33:40|6937.6|6927.6|6936.9|6926.9|6937.6|6927.6|6936.9|6926.9|7
1605098030000|2020-11-11 12:33:50|6937.1|6927.1|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|9
1605098040000|2020-11-11 12:34:00|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|2
1605098050000|2020-11-11 12:34:10|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|2
1605098060000|2020-11-11 12:34:20|6938.8|6928.8|6940.4|6930.4|6941.1|6931.1|6938.8|6928.8|14
1605098070000|2020-11-11 12:34:30|6940.5|6930.5|6940.6|6930.6|6940.9|6930.9|6940.4|6930.4|8
1605098080000|2020-11-11 12:34:40|6940.5|6930.5|6940.6|6930.6|6940.8|6930.8|6940.5|6930.5|5
1605098090000|2020-11-11 12:34:50|6940.5|6930.5|6940.4|6930.4|6940.8|6930.8|6940.4|6930.4|6
1605098100000|2020-11-11 12:35:00|6940.6|6930.6|6941|6931|6941.3|6931.3|6940.6|6930.6|8
1605098110000|2020-11-11 12:35:10|6941.3|6931.3|6942.1|6932.1|6942.1|6932.1|6941|6931|5
1605098120000|2020-11-11 12:35:20|6942|6932|6942.5|6932.5|6943.9|6933.9|6941.8|6931.8|12
1605098130000|2020-11-11 12:35:30|6942.3|6932.3|6942.5|6932.5|6942.6|6932.6|6941.6|6931.6|7
1605098140000|2020-11-11 12:35:40|6942.8|6932.8|6942.8|6932.8|6942.8|6932.8|6942.5|6932.5|4
1605098150000|2020-11-11 12:35:50|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6941.8|6931.8|8
1605098160000|2020-11-11 12:36:00|6942.5|6932.5|6942.4|6932.4|6942.5|6932.5|6942|6932|4
1605098170000|2020-11-11 12:36:10|6942.3|6932.3|6942.6|6932.6|6942.8|6932.8|6941.8|6931.8|7
1605098180000|2020-11-11 12:36:20|6942.8|6932.8|6942.6|6932.6|6942.8|6932.8|6942.6|6932.6|2
1605098190000|2020-11-11 12:36:30|6942.5|6932.5|6942.5|6932.5|6942.8|6932.8|6942.5|6932.5|3
1605098200000|2020-11-11 12:36:40|6942.4|6932.4|6942|6932|6942.5|6932.5|6942|6932|5
1605098210000|2020-11-11 12:36:50|6942.3|6932.3|6941.6|6931.6|6942.4|6932.4|6941.4|6931.4|7
1605098220000|2020-11-11 12:37:00|6941.4|6931.4|6942.9|6932.9|6942.9|6932.9|6941.4|6931.4|7
1605098230000|2020-11-11 12:37:10|6942.4|6932.4|6942.3|6932.3|6942.9|6932.9|6942.3|6932.3|4
1605098240000|2020-11-11 12:37:20|6942|6932|6942.6|6932.6|6942.6|6932.6|6941.4|6931.4|9
1605098260000|2020-11-11 12:37:40|6942.8|6932.8|6942.8|6932.8|6942.9|6932.9|6942.8|6932.8|3
1605098270000|2020-11-11 12:37:50|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|1
1605098280000|2020-11-11 12:38:00|6942.6|6932.6|6941.6|6931.6|6942.6|6932.6|6941.6|6931.6|5
1605098290000|2020-11-11 12:38:10|6942.4|6932.4|6943.1|6933.1|6944.1|6934.1|6942.4|6932.4|6
1605098300000|2020-11-11 12:38:20|6943.4|6933.4|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|4
1605098310000|2020-11-11 12:38:30|6943.4|6933.4|6943.1|6933.1|6943.4|6933.4|6943.1|6933.1|2
1605098320000|2020-11-11 12:38:40|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.4|6932.4|5
1605098330000|2020-11-11 12:38:50|6943.1|6933.1|6943.4|6933.4|6943.4|6933.4|6943.1|6933.1|2
1605098340000|2020-11-11 12:39:00|6943.1|6933.1|6942.9|6932.9|6943.1|6933.1|6942.6|6932.6|6
1605098350000|2020-11-11 12:39:10|6942.6|6932.6|6940.1|6930.1|6942.6|6932.6|6940.1|6930.1|5
1605098360000|2020-11-11 12:39:20|6940|6930|6937.6|6927.6|6940|6930|6937.6|6927.6|3
1605098370000|2020-11-11 12:39:30|6937.4|6927.4|6937.5|6927.5|6937.5|6927.5|6936.6|6926.6|7
1605098380000|2020-11-11 12:39:40|6937.6|6927.6|6938|6928|6938.1|6928.1|6936.9|6926.9|9
1605098390000|2020-11-11 12:39:50|6938.3|6928.3|6938|6928|6938.4|6928.4|6938|6928|5
1605098400000|2020-11-11 12:40:00|6937.8|6927.8|6936.5|6926.5|6937.8|6927.8|6936.5|6926.5|3
1605098410000|2020-11-11 12:40:10|6936.4|6926.4|6933.9|6923.9|6936.4|6926.4|6933.1|6923.1|15
1605098420000|2020-11-11 12:40:20|6934|6924|6935|6925|6935.5|6925.5|6934|6924|10
1605098430000|2020-11-11 12:40:30|6934.8|6924.8|6933.8|6923.8|6934.8|6924.8|6933|6923|7
1605098440000|2020-11-11 12:40:40|6933.9|6923.9|6934.6|6924.6|6934.6|6924.6|6933.9|6923.9|4
1605098450000|2020-11-11 12:40:50|6933.4|6923.4|6933.5|6923.5|6933.5|6923.5|6933.4|6923.4|2
1605098460000|2020-11-11 12:41:00|6933.4|6923.4|6934.3|6924.3|6934.4|6924.4|6933.4|6923.4|10
1605098470000|2020-11-11 12:41:10|6934.5|6924.5|6936|6926|6936|6926|6934.5|6924.5|4
1605098480000|2020-11-11 12:41:20|6935.9|6925.9|6935.4|6925.4|6935.9|6925.9|6935.1|6925.1|5
1605098490000|2020-11-11 12:41:30|6935.1|6925.1|6935|6925|6935.1|6925.1|6934.6|6924.6|4
1605098500000|2020-11-11 12:41:40|6934.9|6924.9|6935.1|6925.1|6935.4|6925.4|6934.8|6924.8|6
1605098510000|2020-11-11 12:41:50|6935.4|6925.4|6935.5|6925.5|6935.5|6925.5|6934.9|6924.9|8
1605098520000|2020-11-11 12:42:00|6935.3|6925.3|6935.1|6925.1|6935.3|6925.3|6935.1|6925.1|2
1605098530000|2020-11-11 12:42:10|6935.4|6925.4|6935|6925|6935.5|6925.5|6935|6925|7
1605098540000|2020-11-11 12:42:20|6934.8|6924.8|6931.6|6921.6|6934.8|6924.8|6931.6|6921.6|5
1605098550000|2020-11-11 12:42:30|6932.1|6922.1|6932.3|6922.3|6932.8|6922.8|6932|6922|6
1605098560000|2020-11-11 12:42:40|6931.9|6921.9|6931.9|6921.9|6932.4|6922.4|6931.6|6921.6|6
1605098570000|2020-11-11 12:42:50|6932.1|6922.1|6931.9|6921.9|6932.6|6922.6|6931.9|6921.9|6
1605098580000|2020-11-11 12:43:00|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|1
1605098590000|2020-11-11 12:43:10|6931.5|6921.5|6929.8|6919.8|6931.5|6921.5|6929.5|6919.5|7
1605098600000|2020-11-11 12:43:20|6929.6|6919.6|6928.5|6918.5|6929.6|6919.6|6928.5|6918.5|4
1605098610000|2020-11-11 12:43:30|6928.3|6918.3|6926.3|6916.3|6928.5|6918.5|6926|6916|15
1605098620000|2020-11-11 12:43:40|6926|6916|6923.9|6913.9|6926|6916|6923.9|6913.9|12
1605098630000|2020-11-11 12:43:50|6924.1|6914.1|6924.6|6914.6|6924.6|6914.6|6923.6|6913.6|9
1605098640000|2020-11-11 12:44:00|6925.1|6915.1|6927|6917|6927|6917|6924.6|6914.6|7
1605098650000|2020-11-11 12:44:10|6927.4|6917.4|6927.9|6917.9|6927.9|6917.9|6927.4|6917.4|3
1605098660000|2020-11-11 12:44:20|6928.1|6918.1|6928.8|6918.8|6928.8|6918.8|6927.9|6917.9|5
1605098670000|2020-11-11 12:44:30|6929|6919|6927.9|6917.9|6929.5|6919.5|6927.8|6917.8|7
1605098680000|2020-11-11 12:44:40|6928.1|6918.1|6926.8|6916.8|6928.4|6918.4|6926.8|6916.8|5
1605098690000|2020-11-11 12:44:50|6926.4|6916.4|6926.5|6916.5|6926.8|6916.8|6926.4|6916.4|3
1605098700000|2020-11-11 12:45:00|6926.8|6916.8|6926.6|6916.6|6927.8|6917.8|6926.5|6916.5|8
1605098710000|2020-11-11 12:45:10|6926.9|6916.9|6927.9|6917.9|6928.6|6918.6|6926.9|6916.9|7
1605098720000|2020-11-11 12:45:20|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1605098730000|2020-11-11 12:45:30|6928.6|6918.6|6929|6919|6929.8|6919.8|6928.6|6918.6|7
1605098740000|2020-11-11 12:45:40|6929.6|6919.6|6928|6918|6929.6|6919.6|6928|6918|8
1605098750000|2020-11-11 12:45:50|6927.5|6917.5|6927.6|6917.6|6927.6|6917.6|6927.5|6917.5|2
1605098760000|2020-11-11 12:46:00|6928|6918|6928.3|6918.3|6928.3|6918.3|6927.6|6917.6|4
1605098770000|2020-11-11 12:46:10|6928.5|6918.5|6928.9|6918.9|6929.6|6919.6|6928.1|6918.1|10
1605098780000|2020-11-11 12:46:20|6928.6|6918.6|6928.3|6918.3|6928.6|6918.6|6928.1|6918.1|3
1605098790000|2020-11-11 12:46:30|6929|6919|6929|6919|6929|6919|6929|6919|1
1605098810000|2020-11-11 12:46:50|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605098820000|2020-11-11 12:47:00|6928|6918|6928|6918|6928|6918|6928|6918|1
1605098830000|2020-11-11 12:47:10|6928.3|6918.3|6928.1|6918.1|6928.3|6918.3|6928.1|6918.1|2
1605098840000|2020-11-11 12:47:20|6927.9|6917.9|6927.9|6917.9|6927.9|6917.9|6927.9|6917.9|1
1605098850000|2020-11-11 12:47:30|6928.1|6918.1|6927.9|6917.9|6928.4|6918.4|6927.9|6917.9|3
1605098870000|2020-11-11 12:47:50|6928|6918|6928|6918|6928.1|6918.1|6928|6918|3
1605098880000|2020-11-11 12:48:00|6927.8|6917.8|6931.4|6921.4|6931.4|6921.4|6927.8|6917.8|6
1605098890000|2020-11-11 12:48:10|6931.1|6921.1|6931.3|6921.3|6931.3|6921.3|6931.1|6921.1|2
1605098910000|2020-11-11 12:48:30|6931.9|6921.9|6931.6|6921.6|6932.6|6922.6|6931.3|6921.3|6
1605098920000|2020-11-11 12:48:40|6931.5|6921.5|6928.6|6918.6|6932.1|6922.1|6928.4|6918.4|7
1605098930000|2020-11-11 12:48:50|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|1
1605098940000|2020-11-11 12:49:00|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.5|6918.5|6
1605098950000|2020-11-11 12:49:10|6929.1|6919.1|6928.8|6918.8|6929.1|6919.1|6928.4|6918.4|4
1605098960000|2020-11-11 12:49:20|6928.9|6918.9|6928.8|6918.8|6929.1|6919.1|6928.8|6918.8|7
1605098970000|2020-11-11 12:49:30|6928.4|6918.4|6928.9|6918.9|6928.9|6918.9|6928.4|6918.4|3
1605098980000|2020-11-11 12:49:40|6928.8|6918.8|6929.1|6919.1|6929.1|6919.1|6928.8|6918.8|3
1605098990000|2020-11-11 12:49:50|6929.4|6919.4|6929.5|6919.5|6929.5|6919.5|6929.4|6919.4|2
1605099000000|2020-11-11 12:50:00|6929.9|6919.9|6929.9|6919.9|6930.1|6920.1|6929.9|6919.9|3
1605099010000|2020-11-11 12:50:10|6930|6920|6931.4|6921.4|6931.4|6921.4|6930|6920|3
1605099030000|2020-11-11 12:50:30|6930.9|6920.9|6931.1|6921.1|6931.1|6921.1|6930.9|6920.9|2
1605099040000|2020-11-11 12:50:40|6931.4|6921.4|6932|6922|6932.1|6922.1|6931.4|6921.4|3
1605099060000|2020-11-11 12:51:00|6932.1|6922.1|6933.3|6923.3|6933.4|6923.4|6932.1|6922.1|6
1605099070000|2020-11-11 12:51:10|6933|6923|6932.6|6922.6|6933|6923|6932.6|6922.6|2
1605099080000|2020-11-11 12:51:20|6932.9|6922.9|6932.6|6922.6|6932.9|6922.9|6932.4|6922.4|3
1605099090000|2020-11-11 12:51:30|6932.4|6922.4|6931.8|6921.8|6932.4|6922.4|6931.4|6921.4|5
1605099110000|2020-11-11 12:51:50|6931.4|6921.4|6931.4|6921.4|6931.9|6921.9|6931.4|6921.4|5
1605099120000|2020-11-11 12:52:00|6931.1|6921.1|6932.4|6922.4|6932.4|6922.4|6931.1|6921.1|4
1605099130000|2020-11-11 12:52:10|6931.9|6921.9|6932.4|6922.4|6932.9|6922.9|6931.9|6921.9|5
1605099140000|2020-11-11 12:52:20|6932.5|6922.5|6932.9|6922.9|6932.9|6922.9|6932.5|6922.5|6
1605099160000|2020-11-11 12:52:40|6932.8|6922.8|6932.8|6922.8|6932.8|6922.8|6932.8|6922.8|1
1605099170000|2020-11-11 12:52:50|6932.9|6922.9|6932.3|6922.3|6933.1|6923.1|6932.1|6922.1|5
1605099180000|2020-11-11 12:53:00|6931.8|6921.8|6932.3|6922.3|6932.3|6922.3|6931.8|6921.8|2
1605099190000|2020-11-11 12:53:10|6932.4|6922.4|6932.6|6922.6|6932.6|6922.6|6932.4|6922.4|2
1605099200000|2020-11-11 12:53:20|6932.9|6922.9|6932.4|6922.4|6932.9|6922.9|6932.4|6922.4|3
1605099210000|2020-11-11 12:53:30|6932.6|6922.6|6932.9|6922.9|6932.9|6922.9|6932.4|6922.4|5
1605099230000|2020-11-11 12:53:50|6932.6|6922.6|6932.5|6922.5|6932.6|6922.6|6932.5|6922.5|2
1605099240000|2020-11-11 12:54:00|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|1
1605099250000|2020-11-11 12:54:10|6932.4|6922.4|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|5
1605099260000|2020-11-11 12:54:20|6932.3|6922.3|6932|6922|6932.3|6922.3|6932|6922|2
1605099280000|2020-11-11 12:54:40|6931.9|6921.9|6930.9|6920.9|6931.9|6921.9|6930.9|6920.9|5
1605099290000|2020-11-11 12:54:50|6930.6|6920.6|6930.9|6920.9|6931.4|6921.4|6930.4|6920.4|5
1605099310000|2020-11-11 12:55:10|6930.8|6920.8|6929.9|6919.9|6930.8|6920.8|6929.9|6919.9|3
1605099320000|2020-11-11 12:55:20|6930.9|6920.9|6930.9|6920.9|6931.4|6921.4|6930.9|6920.9|5
1605099330000|2020-11-11 12:55:30|6931.1|6921.1|6931.4|6921.4|6931.4|6921.4|6930.9|6920.9|4
1605099340000|2020-11-11 12:55:40|6931.9|6921.9|6932.9|6922.9|6932.9|6922.9|6931.9|6921.9|4
1605099350000|2020-11-11 12:55:50|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|1
1605099370000|2020-11-11 12:56:10|6932.9|6922.9|6933.9|6923.9|6933.9|6923.9|6932.9|6922.9|2
1605099380000|2020-11-11 12:56:20|6933.6|6923.6|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|2
1605099390000|2020-11-11 12:56:30|6933.6|6923.6|6933.6|6923.6|6933.9|6923.9|6933.6|6923.6|3
1605099400000|2020-11-11 12:56:40|6933.9|6923.9|6932.9|6922.9|6933.9|6923.9|6932.9|6922.9|5
1605099410000|2020-11-11 12:56:50|6933.1|6923.1|6932.9|6922.9|6933.1|6923.1|6932.9|6922.9|2
1605099420000|2020-11-11 12:57:00|6932.8|6922.8|6932.4|6922.4|6932.8|6922.8|6932.4|6922.4|3
1605099430000|2020-11-11 12:57:10|6931.9|6921.9|6931.4|6921.4|6931.9|6921.9|6931.4|6921.4|2
1605099440000|2020-11-11 12:57:20|6931.1|6921.1|6931.9|6921.9|6931.9|6921.9|6930.9|6920.9|4
1605099480000|2020-11-11 12:58:00|6932.9|6922.9|6932.9|6922.9|6933.4|6923.4|6932.9|6922.9|5
1605099490000|2020-11-11 12:58:10|6932.8|6922.8|6932.4|6922.4|6932.8|6922.8|6932.4|6922.4|3
1605099500000|2020-11-11 12:58:20|6932.9|6922.9|6932.9|6922.9|6933.3|6923.3|6932.9|6922.9|3
1605099510000|2020-11-11 12:58:30|6933.1|6923.1|6932.9|6922.9|6933.1|6923.1|6932.4|6922.4|4
1605099520000|2020-11-11 12:58:40|6932.6|6922.6|6932.8|6922.8|6932.9|6922.9|6931.9|6921.9|7
1605099530000|2020-11-11 12:58:50|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.8|6922.8|3
1605099540000|2020-11-11 12:59:00|6933.4|6923.4|6926.9|6916.9|6933.4|6923.4|6926.5|6916.5|18
1605099550000|2020-11-11 12:59:10|6927|6917|6927.1|6917.1|6927.1|6917.1|6927|6917|2
1605099570000|2020-11-11 12:59:30|6927.6|6917.6|6927.9|6917.9|6929.1|6919.1|6927.6|6917.6|6
1605099580000|2020-11-11 12:59:40|6928.1|6918.1|6927.9|6917.9|6928.4|6918.4|6927.9|6917.9|6
1605099590000|2020-11-11 12:59:50|6927.6|6917.6|6927.4|6917.4|6928.4|6918.4|6927.4|6917.4|9
1605099600000|2020-11-11 13:00:00|6927.1|6917.1|6918.4|6908.4|6927.1|6917.1|6917.9|6907.9|28
1605099610000|2020-11-11 13:00:10|6918.1|6908.1|6921.9|6911.9|6922.1|6912.1|6915.9|6905.9|26
1605099620000|2020-11-11 13:00:20|6921.6|6911.6|6920.9|6910.9|6922.1|6912.1|6920.1|6910.1|20
1605099630000|2020-11-11 13:00:30|6921.4|6911.4|6919.6|6909.6|6921.8|6911.8|6917.6|6907.6|23
1605099640000|2020-11-11 13:00:40|6919.4|6909.4|6918.1|6908.1|6919.6|6909.6|6917.9|6907.9|16
1605099650000|2020-11-11 13:00:50|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6915.6|6905.6|22
1605099660000|2020-11-11 13:01:00|6917.1|6907.1|6914.5|6904.5|6917.1|6907.1|6913.9|6903.9|12
1605099670000|2020-11-11 13:01:10|6914.6|6904.6|6914.3|6904.3|6914.6|6904.6|6914.1|6904.1|9
1605099680000|2020-11-11 13:01:20|6913.9|6903.9|6914.6|6904.6|6914.6|6904.6|6911.9|6901.9|14
1605099690000|2020-11-11 13:01:30|6914.4|6904.4|6915.5|6905.5|6915.5|6905.5|6914.4|6904.4|6
1605099700000|2020-11-11 13:01:40|6915.4|6905.4|6914.4|6904.4|6915.4|6905.4|6913.9|6903.9|13
1605099710000|2020-11-11 13:01:50|6914.9|6904.9|6914.4|6904.4|6915.4|6905.4|6914.4|6904.4|9
1605099720000|2020-11-11 13:02:00|6914.1|6904.1|6912.6|6902.6|6914.1|6904.1|6912.6|6902.6|7
1605099730000|2020-11-11 13:02:10|6912.4|6902.4|6912.9|6902.9|6913.9|6903.9|6912.1|6902.1|13
1605099740000|2020-11-11 13:02:20|6913.1|6903.1|6911.9|6901.9|6913.9|6903.9|6911.9|6901.9|12
1605099750000|2020-11-11 13:02:30|6912.1|6902.1|6912.9|6902.9|6913.1|6903.1|6912.1|6902.1|12
1605099760000|2020-11-11 13:02:40|6913.1|6903.1|6914|6904|6914|6904|6912.9|6902.9|14
1605099770000|2020-11-11 13:02:50|6914.1|6904.1|6914.8|6904.8|6915.5|6905.5|6914.1|6904.1|8
1605099780000|2020-11-11 13:03:00|6914.6|6904.6|6913.3|6903.3|6914.6|6904.6|6912.4|6902.4|16
1605099790000|2020-11-11 13:03:10|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6912.6|6902.6|9
1605099800000|2020-11-11 13:03:20|6912.9|6902.9|6914.3|6904.3|6914.3|6904.3|6912.6|6902.6|9
1605099810000|2020-11-11 13:03:30|6914.8|6904.8|6916|6906|6916.5|6906.5|6914.4|6904.4|11
1605099820000|2020-11-11 13:03:40|6915.9|6905.9|6915.8|6905.8|6916.6|6906.6|6915.8|6905.8|7
1605099830000|2020-11-11 13:03:50|6916|6906|6915.5|6905.5|6916.3|6906.3|6915.5|6905.5|10
1605099840000|2020-11-11 13:04:00|6915.6|6905.6|6915.6|6905.6|6916.3|6906.3|6915.5|6905.5|12
1605099850000|2020-11-11 13:04:10|6915.3|6905.3|6915.1|6905.1|6915.3|6905.3|6914.6|6904.6|3
1605099860000|2020-11-11 13:04:20|6915.3|6905.3|6915.4|6905.4|6916.4|6906.4|6915.3|6905.3|12
1605099870000|2020-11-11 13:04:30|6915.6|6905.6|6914.9|6904.9|6915.6|6905.6|6914.4|6904.4|16
1605099880000|2020-11-11 13:04:40|6914.4|6904.4|6913.4|6903.4|6914.4|6904.4|6913.1|6903.1|4
1605099890000|2020-11-11 13:04:50|6913.6|6903.6|6914.6|6904.6|6914.6|6904.6|6913.4|6903.4|10
1605099900000|2020-11-11 13:05:00|6914.4|6904.4|6914.6|6904.6|6914.6|6904.6|6914.1|6904.1|4
1605099910000|2020-11-11 13:05:10|6914.9|6904.9|6915.6|6905.6|6915.6|6905.6|6914.6|6904.6|8
1605099920000|2020-11-11 13:05:20|6915.8|6905.8|6916.3|6906.3|6916.6|6906.6|6915.8|6905.8|4
1605099930000|2020-11-11 13:05:30|6916|6906|6915.1|6905.1|6916|6906|6915.1|6905.1|10
1605099940000|2020-11-11 13:05:40|6915.4|6905.4|6914.9|6904.9|6915.4|6905.4|6914.9|6904.9|3
1605099950000|2020-11-11 13:05:50|6915.1|6905.1|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|2
1605099960000|2020-11-11 13:06:00|6914.6|6904.6|6916.4|6906.4|6916.4|6906.4|6913.9|6903.9|16
1605099970000|2020-11-11 13:06:10|6916.6|6906.6|6918.6|6908.6|6919.6|6909.6|6916.6|6906.6|13
1605099980000|2020-11-11 13:06:20|6918.9|6908.9|6921.1|6911.1|6921.6|6911.6|6918.9|6908.9|17
1605099990000|2020-11-11 13:06:30|6921.4|6911.4|6920.3|6910.3|6921.6|6911.6|6919.9|6909.9|11
1605100000000|2020-11-11 13:06:40|6920.1|6910.1|6917.3|6907.3|6920.1|6910.1|6916.9|6906.9|17
1605100010000|2020-11-11 13:06:50|6917.4|6907.4|6918.9|6908.9|6919.1|6909.1|6916.9|6906.9|11
1605100020000|2020-11-11 13:07:00|6919.1|6909.1|6915.9|6905.9|6919.1|6909.1|6915.9|6905.9|12
1605100030000|2020-11-11 13:07:10|6916.1|6906.1|6916.4|6906.4|6916.6|6906.6|6915.9|6905.9|7
1605100050000|2020-11-11 13:07:30|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.6|6905.6|5
1605100060000|2020-11-11 13:07:40|6916.1|6906.1|6916.9|6906.9|6916.9|6906.9|6916.1|6906.1|4
1605100070000|2020-11-11 13:07:50|6917.1|6907.1|6917.9|6907.9|6917.9|6907.9|6916.9|6906.9|12
1605100080000|2020-11-11 13:08:00|6918.1|6908.1|6917.5|6907.5|6918.6|6908.6|6917.5|6907.5|10
1605100090000|2020-11-11 13:08:10|6917.4|6907.4|6917.9|6907.9|6917.9|6907.9|6916.9|6906.9|11
1605100100000|2020-11-11 13:08:20|6917.6|6907.6|6917.6|6907.6|6918.4|6908.4|6917.6|6907.6|5
1605100110000|2020-11-11 13:08:30|6918|6908|6917.1|6907.1|6918|6908|6917.1|6907.1|4
1605100120000|2020-11-11 13:08:40|6917|6907|6916.6|6906.6|6917.3|6907.3|6916.4|6906.4|9
1605100130000|2020-11-11 13:08:50|6916.5|6906.5|6916.5|6906.5|6917.1|6907.1|6916.3|6906.3|7
1605100140000|2020-11-11 13:09:00|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.5|6906.5|3
1605100150000|2020-11-11 13:09:10|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.6|6906.6|4
1605100160000|2020-11-11 13:09:20|6917.4|6907.4|6917.4|6907.4|6917.6|6907.6|6917.3|6907.3|5
1605100170000|2020-11-11 13:09:30|6917.6|6907.6|6920|6910|6920.3|6910.3|6917.6|6907.6|7
1605100180000|2020-11-11 13:09:40|6919.8|6909.8|6921.4|6911.4|6921.4|6911.4|6919.8|6909.8|7
1605100190000|2020-11-11 13:09:50|6921.1|6911.1|6920.1|6910.1|6921.3|6911.3|6920.1|6910.1|8
1605100200000|2020-11-11 13:10:00|6920.4|6910.4|6919.1|6909.1|6920.4|6910.4|6919.1|6909.1|7
1605100210000|2020-11-11 13:10:10|6919.3|6909.3|6919.4|6909.4|6919.9|6909.9|6918.8|6908.8|14
1605100220000|2020-11-11 13:10:20|6919.6|6909.6|6918.4|6908.4|6919.6|6909.6|6917.9|6907.9|9
1605100230000|2020-11-11 13:10:30|6918.1|6908.1|6917.5|6907.5|6918.1|6908.1|6917.3|6907.3|7
1605100240000|2020-11-11 13:10:40|6917.1|6907.1|6916.8|6906.8|6917.1|6907.1|6916.8|6906.8|2
1605100250000|2020-11-11 13:10:50|6916.6|6906.6|6915.1|6905.1|6916.6|6906.6|6915.1|6905.1|6
1605100260000|2020-11-11 13:11:00|6914.6|6904.6|6914|6904|6915.1|6905.1|6912.4|6902.4|16
1605100270000|2020-11-11 13:11:10|6913.1|6903.1|6914|6904|6914.5|6904.5|6913.1|6903.1|12
1605100280000|2020-11-11 13:11:20|6914.6|6904.6|6913.1|6903.1|6914.6|6904.6|6913.1|6903.1|7
1605100290000|2020-11-11 13:11:30|6913.4|6903.4|6914.3|6904.3|6914.3|6904.3|6913.4|6903.4|4
1605100300000|2020-11-11 13:11:40|6914.4|6904.4|6916.1|6906.1|6916.1|6906.1|6913.6|6903.6|7
1605100310000|2020-11-11 13:11:50|6916.3|6906.3|6915.3|6905.3|6916.3|6906.3|6915.3|6905.3|7
1605100320000|2020-11-11 13:12:00|6915.5|6905.5|6915.4|6905.4|6915.5|6905.5|6915.4|6905.4|2
1605100330000|2020-11-11 13:12:10|6915.1|6905.1|6914.6|6904.6|6915.1|6905.1|6914.4|6904.4|5
1605100340000|2020-11-11 13:12:20|6914.4|6904.4|6915.4|6905.4|6916.6|6906.6|6914.4|6904.4|13
1605100350000|2020-11-11 13:12:30|6915.8|6905.8|6915|6905|6916.3|6906.3|6914.4|6904.4|13
1605100360000|2020-11-11 13:12:40|6914.8|6904.8|6914.1|6904.1|6914.9|6904.9|6914.1|6904.1|6
1605100370000|2020-11-11 13:12:50|6913.9|6903.9|6914.1|6904.1|6914.1|6904.1|6913.9|6903.9|2
1605100380000|2020-11-11 13:13:00|6914.4|6904.4|6914.4|6904.4|6915.4|6905.4|6914.4|6904.4|10
1605100390000|2020-11-11 13:13:10|6914.6|6904.6|6915|6905|6915.3|6905.3|6914.6|6904.6|5
1605100400000|2020-11-11 13:13:20|6915.4|6905.4|6916.4|6906.4|6917.4|6907.4|6915.4|6905.4|9
1605100410000|2020-11-11 13:13:30|6916.5|6906.5|6915.6|6905.6|6916.8|6906.8|6915.6|6905.6|6
1605100420000|2020-11-11 13:13:40|6915.9|6905.9|6915.3|6905.3|6916.3|6906.3|6915.3|6905.3|11
1605100430000|2020-11-11 13:13:50|6914.9|6904.9|6914|6904|6914.9|6904.9|6913.9|6903.9|5
1605100440000|2020-11-11 13:14:00|6913.9|6903.9|6913.3|6903.3|6913.9|6903.9|6912|6902|11
1605100450000|2020-11-11 13:14:10|6913.4|6903.4|6915.1|6905.1|6915.1|6905.1|6913.4|6903.4|13
1605100460000|2020-11-11 13:14:20|6914.9|6904.9|6914.8|6904.8|6914.9|6904.9|6913.9|6903.9|11
1605100470000|2020-11-11 13:14:30|6914.6|6904.6|6917.4|6907.4|6917.5|6907.5|6914.5|6904.5|12
1605100480000|2020-11-11 13:14:40|6917.8|6907.8|6916.3|6906.3|6917.8|6907.8|6916.1|6906.1|10
1605100490000|2020-11-11 13:14:50|6916.8|6906.8|6917|6907|6917.6|6907.6|6916.8|6906.8|6
1605100500000|2020-11-11 13:15:00|6916.6|6906.6|6915.8|6905.8|6916.6|6906.6|6914.1|6904.1|12
1605100510000|2020-11-11 13:15:10|6915.9|6905.9|6916.9|6906.9|6917|6907|6915.9|6905.9|11
1605100520000|2020-11-11 13:15:20|6917.1|6907.1|6917.8|6907.8|6917.8|6907.8|6916.9|6906.9|7
1605100530000|2020-11-11 13:15:30|6917.6|6907.6|6917|6907|6917.6|6907.6|6916.9|6906.9|5
1605100540000|2020-11-11 13:15:40|6917.3|6907.3|6915.6|6905.6|6917.6|6907.6|6915.6|6905.6|12
1605100550000|2020-11-11 13:15:50|6915.1|6905.1|6916.6|6906.6|6916.6|6906.6|6915.1|6905.1|6
1605100570000|2020-11-11 13:16:10|6916.5|6906.5|6915.5|6905.5|6916.5|6906.5|6915.5|6905.5|2
1605100580000|2020-11-11 13:16:20|6915.1|6905.1|6918.9|6908.9|6918.9|6908.9|6915.1|6905.1|14
1605100590000|2020-11-11 13:16:30|6919|6909|6919|6909|6919.4|6909.4|6918.9|6908.9|6
1605100600000|2020-11-11 13:16:40|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.8|6908.8|4
1605100610000|2020-11-11 13:16:50|6919.4|6909.4|6920.9|6910.9|6920.9|6910.9|6919.4|6909.4|4
1605100620000|2020-11-11 13:17:00|6920.5|6910.5|6920.8|6910.8|6920.8|6910.8|6919.6|6909.6|7
1605100630000|2020-11-11 13:17:10|6920.5|6910.5|6920.6|6910.6|6921.4|6911.4|6920.3|6910.3|9
1605100640000|2020-11-11 13:17:20|6920.4|6910.4|6918.9|6908.9|6920.4|6910.4|6918.9|6908.9|9
1605100650000|2020-11-11 13:17:30|6919|6909|6917.9|6907.9|6919.1|6909.1|6917.9|6907.9|7
1605100660000|2020-11-11 13:17:40|6917.8|6907.8|6918.1|6908.1|6918.3|6908.3|6917.8|6907.8|4
1605100670000|2020-11-11 13:17:50|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605100680000|2020-11-11 13:18:00|6918.1|6908.1|6918.1|6908.1|6918.5|6908.5|6916.9|6906.9|8
1605100690000|2020-11-11 13:18:10|6917.6|6907.6|6917.9|6907.9|6918.1|6908.1|6917.6|6907.6|4
1605100700000|2020-11-11 13:18:20|6917.8|6907.8|6917.6|6907.6|6917.9|6907.9|6917.6|6907.6|3
1605100710000|2020-11-11 13:18:30|6917.9|6907.9|6918.8|6908.8|6918.8|6908.8|6917.9|6907.9|5
1605100720000|2020-11-11 13:18:40|6918.6|6908.6|6917.4|6907.4|6918.6|6908.6|6917.4|6907.4|5
1605100730000|2020-11-11 13:18:50|6917.6|6907.6|6917.8|6907.8|6917.8|6907.8|6917.4|6907.4|5
1605100740000|2020-11-11 13:19:00|6917.4|6907.4|6915.3|6905.3|6917.4|6907.4|6915.3|6905.3|7
1605100750000|2020-11-11 13:19:10|6915|6905|6912.6|6902.6|6915|6905|6912.3|6902.3|10
1605100760000|2020-11-11 13:19:20|6912.9|6902.9|6914.1|6904.1|6914.1|6904.1|6912.8|6902.8|10
1605100770000|2020-11-11 13:19:30|6913.6|6903.6|6913.3|6903.3|6914.1|6904.1|6913.1|6903.1|14
1605100780000|2020-11-11 13:19:40|6913.1|6903.1|6912.8|6902.8|6913.1|6903.1|6912.8|6902.8|3
1605100790000|2020-11-11 13:19:50|6912.9|6902.9|6913.9|6903.9|6913.9|6903.9|6912.9|6902.9|3
1605100800000|2020-11-11 13:20:00|6913.4|6903.4|6914.6|6904.6|6915.5|6905.5|6913.4|6903.4|8
1605100810000|2020-11-11 13:20:10|6914.4|6904.4|6912.3|6902.3|6914.4|6904.4|6912.3|6902.3|7
1605100820000|2020-11-11 13:20:20|6912.4|6902.4|6913|6903|6913|6903|6912.4|6902.4|3
1605100830000|2020-11-11 13:20:30|6914.1|6904.1|6913.6|6903.6|6914.1|6904.1|6913|6903|8
1605100840000|2020-11-11 13:20:40|6913.4|6903.4|6914.1|6904.1|6914.1|6904.1|6913.4|6903.4|5
1605100850000|2020-11-11 13:20:50|6914|6904|6913.6|6903.6|6914|6904|6913.6|6903.6|3
1605100860000|2020-11-11 13:21:00|6913.4|6903.4|6911.5|6901.5|6913.4|6903.4|6911.5|6901.5|8
1605100870000|2020-11-11 13:21:10|6911.6|6901.6|6911.9|6901.9|6912.6|6902.6|6911.6|6901.6|5
1605100880000|2020-11-11 13:21:20|6912.1|6902.1|6912.5|6902.5|6912.8|6902.8|6912.1|6902.1|5
1605100890000|2020-11-11 13:21:30|6912.6|6902.6|6910.8|6900.8|6912.6|6902.6|6910.8|6900.8|6
1605100900000|2020-11-11 13:21:40|6910.9|6900.9|6911.9|6901.9|6911.9|6901.9|6910.9|6900.9|5
1605100910000|2020-11-11 13:21:50|6912.1|6902.1|6913.9|6903.9|6913.9|6903.9|6912.1|6902.1|11
1605100920000|2020-11-11 13:22:00|6913.6|6903.6|6916.4|6906.4|6916.4|6906.4|6913.3|6903.3|10
1605100930000|2020-11-11 13:22:10|6916.1|6906.1|6915.1|6905.1|6916.1|6906.1|6914.8|6904.8|7
1605100940000|2020-11-11 13:22:20|6914.9|6904.9|6913.9|6903.9|6914.9|6904.9|6913.6|6903.6|4
1605100950000|2020-11-11 13:22:30|6914.1|6904.1|6913.9|6903.9|6914.9|6904.9|6913.8|6903.8|8
1605100960000|2020-11-11 13:22:40|6914.1|6904.1|6915|6905|6915.6|6905.6|6914.1|6904.1|7
1605100970000|2020-11-11 13:22:50|6914.8|6904.8|6914.8|6904.8|6914.8|6904.8|6914.8|6904.8|1
1605100980000|2020-11-11 13:23:00|6914.6|6904.6|6914.9|6904.9|6915.6|6905.6|6914.1|6904.1|11
1605100990000|2020-11-11 13:23:10|6914.8|6904.8|6914.1|6904.1|6914.9|6904.9|6914.1|6904.1|6
1605101000000|2020-11-11 13:23:20|6914|6904|6911.9|6901.9|6914|6904|6911.9|6901.9|5
1605101010000|2020-11-11 13:23:30|6911.6|6901.6|6911.6|6901.6|6911.9|6901.9|6911.4|6901.4|5
1605101020000|2020-11-11 13:23:40|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.1|6901.1|4
1605101030000|2020-11-11 13:23:50|6911.4|6901.4|6911.5|6901.5|6911.5|6901.5|6910.9|6900.9|6
1605101040000|2020-11-11 13:24:00|6911.3|6901.3|6910.6|6900.6|6911.3|6901.3|6910.6|6900.6|4
1605101050000|2020-11-11 13:24:10|6910.9|6900.9|6911.9|6901.9|6911.9|6901.9|6910.6|6900.6|6
1605101060000|2020-11-11 13:24:20|6911.6|6901.6|6911.1|6901.1|6911.6|6901.6|6911.1|6901.1|3
1605101070000|2020-11-11 13:24:30|6910.9|6900.9|6910.5|6900.5|6910.9|6900.9|6910.5|6900.5|3
1605101080000|2020-11-11 13:24:40|6910.6|6900.6|6910.6|6900.6|6911.6|6901.6|6910.3|6900.3|14
1605101090000|2020-11-11 13:24:50|6910.9|6900.9|6910.9|6900.9|6911.4|6901.4|6910.6|6900.6|10
1605101100000|2020-11-11 13:25:00|6910.8|6900.8|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|3
1605101110000|2020-11-11 13:25:10|6910.9|6900.9|6912.6|6902.6|6912.6|6902.6|6910.9|6900.9|2
1605101120000|2020-11-11 13:25:20|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6911.4|6901.4|4
1605101130000|2020-11-11 13:25:30|6911.5|6901.5|6911|6901|6912.1|6902.1|6911|6901|11
1605101140000|2020-11-11 13:25:40|6910.8|6900.8|6911.6|6901.6|6911.6|6901.6|6910.8|6900.8|7
1605101150000|2020-11-11 13:25:50|6911.9|6901.9|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|3
1605101160000|2020-11-11 13:26:00|6912.1|6902.1|6912|6902|6913.6|6903.6|6912|6902|10
1605101170000|2020-11-11 13:26:10|6912.1|6902.1|6910.8|6900.8|6912.1|6902.1|6910.5|6900.5|9
1605101180000|2020-11-11 13:26:20|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605101190000|2020-11-11 13:26:30|6910.6|6900.6|6910|6900|6910.8|6900.8|6910|6900|10
1605101200000|2020-11-11 13:26:40|6909.4|6899.4|6909.8|6899.8|6909.9|6899.9|6909.4|6899.4|4
1605101210000|2020-11-11 13:26:50|6910|6900|6910|6900|6911.6|6901.6|6909.8|6899.8|12
1605101220000|2020-11-11 13:27:00|6909.6|6899.6|6910.1|6900.1|6910.4|6900.4|6909.1|6899.1|9
1605101230000|2020-11-11 13:27:10|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|2
1605101240000|2020-11-11 13:27:20|6910|6900|6909.4|6899.4|6910.6|6900.6|6909.4|6899.4|15
1605101250000|2020-11-11 13:27:30|6909.5|6899.5|6909.8|6899.8|6910|6900|6909.4|6899.4|8
1605101270000|2020-11-11 13:27:50|6909.5|6899.5|6908.1|6898.1|6909.5|6899.5|6907.9|6897.9|9
1605101280000|2020-11-11 13:28:00|6907.9|6897.9|6907|6897|6907.9|6897.9|6906.9|6896.9|12
1605101290000|2020-11-11 13:28:10|6906.9|6896.9|6907|6897|6907.4|6897.4|6906.1|6896.1|15
1605101300000|2020-11-11 13:28:20|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.4|6896.4|5
1605101310000|2020-11-11 13:28:30|6906.9|6896.9|6909.5|6899.5|6909.5|6899.5|6906.9|6896.9|11
1605101320000|2020-11-11 13:28:40|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.1|6899.1|4
1605101330000|2020-11-11 13:28:50|6909.3|6899.3|6909.9|6899.9|6909.9|6899.9|6909.3|6899.3|4
1605101340000|2020-11-11 13:29:00|6909.6|6899.6|6908.9|6898.9|6909.6|6899.6|6908.6|6898.6|9
1605101350000|2020-11-11 13:29:10|6909.4|6899.4|6911.3|6901.3|6912|6902|6909.4|6899.4|8
1605101360000|2020-11-11 13:29:20|6911.4|6901.4|6911.8|6901.8|6911.9|6901.9|6911.4|6901.4|11
1605101370000|2020-11-11 13:29:30|6911.4|6901.4|6911.1|6901.1|6911.5|6901.5|6910.9|6900.9|7
1605101380000|2020-11-11 13:29:40|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605101390000|2020-11-11 13:29:50|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605101400000|2020-11-11 13:30:00|6910.5|6900.5|6909.6|6899.6|6910.5|6900.5|6908.1|6898.1|10
1605101410000|2020-11-11 13:30:10|6909.9|6899.9|6909|6899|6910.6|6900.6|6909|6899|11
1605101420000|2020-11-11 13:30:20|6909.1|6899.1|6908.1|6898.1|6909.1|6899.1|6907.3|6897.3|10
1605101430000|2020-11-11 13:30:30|6907.9|6897.9|6906.4|6896.4|6907.9|6897.9|6905.6|6895.6|12
1605101440000|2020-11-11 13:30:40|6906.9|6896.9|6906.9|6896.9|6907.3|6897.3|6906.6|6896.6|6
1605101450000|2020-11-11 13:30:50|6906.6|6896.6|6905.6|6895.6|6906.6|6896.6|6905.6|6895.6|6
1605101470000|2020-11-11 13:31:10|6905.4|6895.4|6905.9|6895.9|6905.9|6895.9|6905.4|6895.4|3
1605101480000|2020-11-11 13:31:20|6905.6|6895.6|6900.9|6890.9|6905.6|6895.6|6900.9|6890.9|11
1605101490000|2020-11-11 13:31:30|6900.8|6890.8|6900.6|6890.6|6901.1|6891.1|6900|6890|13
1605101500000|2020-11-11 13:31:40|6900.9|6890.9|6900.6|6890.6|6901.6|6891.6|6900.6|6890.6|13
1605101510000|2020-11-11 13:31:50|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|6
1605101520000|2020-11-11 13:32:00|6901.1|6891.1|6900.6|6890.6|6901.1|6891.1|6898.9|6888.9|13
1605101530000|2020-11-11 13:32:10|6901|6891|6899.4|6889.4|6901.5|6891.5|6899.1|6889.1|13
1605101540000|2020-11-11 13:32:20|6899.1|6889.1|6899.1|6889.1|6899.4|6889.4|6898.9|6888.9|5
1605101550000|2020-11-11 13:32:30|6899.4|6889.4|6898.4|6888.4|6899.8|6889.8|6898.4|6888.4|11
1605101560000|2020-11-11 13:32:40|6898.6|6888.6|6899.4|6889.4|6899.4|6889.4|6898.6|6888.6|10
1605101570000|2020-11-11 13:32:50|6899.1|6889.1|6897|6887|6899.1|6889.1|6897|6887|13
1605101580000|2020-11-11 13:33:00|6896.4|6886.4|6896.3|6886.3|6896.4|6886.4|6895.8|6885.8|13
1605101590000|2020-11-11 13:33:10|6896.6|6886.6|6898.6|6888.6|6898.6|6888.6|6896.6|6886.6|10
1605101600000|2020-11-11 13:33:20|6898.9|6888.9|6898.1|6888.1|6898.9|6888.9|6898.1|6888.1|4
1605101610000|2020-11-11 13:33:30|6897.9|6887.9|6896.6|6886.6|6897.9|6887.9|6896.1|6886.1|8
1605101620000|2020-11-11 13:33:40|6897.1|6887.1|6897.9|6887.9|6898.1|6888.1|6897.1|6887.1|9
1605101630000|2020-11-11 13:33:50|6897.6|6887.6|6896.1|6886.1|6897.6|6887.6|6896.1|6886.1|4
1605101640000|2020-11-11 13:34:00|6895.9|6885.9|6895.6|6885.6|6895.9|6885.9|6895.1|6885.1|11
1605101650000|2020-11-11 13:34:10|6895.9|6885.9|6896.9|6886.9|6896.9|6886.9|6895.4|6885.4|12
1605101660000|2020-11-11 13:34:20|6896.6|6886.6|6896.4|6886.4|6896.9|6886.9|6896.1|6886.1|7
1605101670000|2020-11-11 13:34:30|6896.1|6886.1|6894.4|6884.4|6896.1|6886.1|6894.1|6884.1|12
1605101680000|2020-11-11 13:34:40|6894|6884|6893.6|6883.6|6894.4|6884.4|6891.6|6881.6|16
1605101690000|2020-11-11 13:34:50|6894.1|6884.1|6892.5|6882.5|6894.1|6884.1|6892.5|6882.5|7
1605101700000|2020-11-11 13:35:00|6892.3|6882.3|6891.4|6881.4|6892.3|6882.3|6889.3|6879.3|14
1605101710000|2020-11-11 13:35:10|6891.1|6881.1|6890.6|6880.6|6891.1|6881.1|6890.1|6880.1|9
1605101720000|2020-11-11 13:35:20|6890.4|6880.4|6889.3|6879.3|6890.4|6880.4|6889.3|6879.3|5
1605101730000|2020-11-11 13:35:30|6890.1|6880.1|6888.9|6878.9|6890.1|6880.1|6888.1|6878.1|11
1605101740000|2020-11-11 13:35:40|6889.5|6879.5|6888.9|6878.9|6889.5|6879.5|6888.1|6878.1|7
1605101750000|2020-11-11 13:35:50|6888.6|6878.6|6888.4|6878.4|6888.9|6878.9|6888.4|6878.4|7
1605101760000|2020-11-11 13:36:00|6888.5|6878.5|6888.9|6878.9|6890.9|6880.9|6888.5|6878.5|12
1605101770000|2020-11-11 13:36:10|6888.8|6878.8|6889.4|6879.4|6889.4|6879.4|6888|6878|15
1605101780000|2020-11-11 13:36:20|6889.6|6879.6|6892.6|6882.6|6893.1|6883.1|6889.6|6879.6|14
1605101790000|2020-11-11 13:36:30|6892.4|6882.4|6896|6886|6896|6886|6892.1|6882.1|17
1605101800000|2020-11-11 13:36:40|6896.1|6886.1|6895.6|6885.6|6897.1|6887.1|6895.3|6885.3|17
1605101810000|2020-11-11 13:36:50|6895.8|6885.8|6894.9|6884.9|6896.4|6886.4|6894.9|6884.9|11
1605101820000|2020-11-11 13:37:00|6894.6|6884.6|6895.9|6885.9|6896.4|6886.4|6894.6|6884.6|17
1605101830000|2020-11-11 13:37:10|6896.1|6886.1|6895.9|6885.9|6896.4|6886.4|6895.9|6885.9|6
1605101840000|2020-11-11 13:37:20|6896.1|6886.1|6896.6|6886.6|6896.9|6886.9|6895.9|6885.9|8
1605101850000|2020-11-11 13:37:30|6897.6|6887.6|6897.1|6887.1|6897.6|6887.6|6896.9|6886.9|10
1605101860000|2020-11-11 13:37:40|6898.4|6888.4|6897.8|6887.8|6898.4|6888.4|6897.5|6887.5|13
1605101870000|2020-11-11 13:37:50|6898|6888|6898.4|6888.4|6898.6|6888.6|6895.1|6885.1|16
1605101880000|2020-11-11 13:38:00|6898.3|6888.3|6897.4|6887.4|6898.4|6888.4|6897.4|6887.4|6
1605101890000|2020-11-11 13:38:10|6897.6|6887.6|6897.9|6887.9|6899.4|6889.4|6897.6|6887.6|8
1605101900000|2020-11-11 13:38:20|6897.4|6887.4|6899.4|6889.4|6899.4|6889.4|6897.4|6887.4|5
1605101910000|2020-11-11 13:38:30|6899.6|6889.6|6900.4|6890.4|6900.4|6890.4|6899.6|6889.6|3
1605101920000|2020-11-11 13:38:40|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6900.4|6890.4|5
1605101930000|2020-11-11 13:38:50|6900.9|6890.9|6900.4|6890.4|6900.9|6890.9|6899.6|6889.6|9
1605101940000|2020-11-11 13:39:00|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6900|6890|5
1605101950000|2020-11-11 13:39:10|6901.1|6891.1|6900.6|6890.6|6901.4|6891.4|6900.6|6890.6|11
1605101960000|2020-11-11 13:39:20|6900.9|6890.9|6899.1|6889.1|6900.9|6890.9|6899.1|6889.1|8
1605101970000|2020-11-11 13:39:30|6898.9|6888.9|6898.6|6888.6|6899.1|6889.1|6898.4|6888.4|6
1605101980000|2020-11-11 13:39:40|6898.9|6888.9|6898.6|6888.6|6899.1|6889.1|6898.4|6888.4|10
1605101990000|2020-11-11 13:39:50|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|6898.1|6888.1|5
1605102000000|2020-11-11 13:40:00|6899.1|6889.1|6895.4|6885.4|6899.1|6889.1|6895.4|6885.4|8
1605102010000|2020-11-11 13:40:10|6896.5|6886.5|6895.4|6885.4|6896.5|6886.5|6895.4|6885.4|5
1605102020000|2020-11-11 13:40:20|6895.6|6885.6|6894.9|6884.9|6896|6886|6894.9|6884.9|6
1605102030000|2020-11-11 13:40:30|6894.6|6884.6|6892.6|6882.6|6894.6|6884.6|6892.6|6882.6|8
1605102040000|2020-11-11 13:40:40|6892.9|6882.9|6895|6885|6896.1|6886.1|6892.9|6882.9|6
1605102050000|2020-11-11 13:40:50|6894.8|6884.8|6893.5|6883.5|6894.8|6884.8|6892.6|6882.6|11
1605102060000|2020-11-11 13:41:00|6893.6|6883.6|6893.6|6883.6|6893.9|6883.9|6893.4|6883.4|5
1605102080000|2020-11-11 13:41:20|6893.9|6883.9|6891.8|6881.8|6894.6|6884.6|6891.8|6881.8|15
1605102090000|2020-11-11 13:41:30|6891.6|6881.6|6891.4|6881.4|6891.6|6881.6|6891.4|6881.4|4
1605102100000|2020-11-11 13:41:40|6891.6|6881.6|6890.6|6880.6|6891.6|6881.6|6890.6|6880.6|11
1605102110000|2020-11-11 13:41:50|6890.9|6880.9|6890.6|6880.6|6891.1|6881.1|6890.6|6880.6|9
1605102120000|2020-11-11 13:42:00|6890.9|6880.9|6889.4|6879.4|6890.9|6880.9|6888.6|6878.6|11
1605102130000|2020-11-11 13:42:10|6889|6879|6889|6879|6889.4|6879.4|6888.6|6878.6|12
1605102140000|2020-11-11 13:42:20|6889.1|6879.1|6890.4|6880.4|6890.4|6880.4|6889.1|6879.1|4
1605102150000|2020-11-11 13:42:30|6890.6|6880.6|6890.8|6880.8|6891.6|6881.6|6890.6|6880.6|10
1605102160000|2020-11-11 13:42:40|6890.6|6880.6|6891.6|6881.6|6891.6|6881.6|6890.1|6880.1|10
1605102170000|2020-11-11 13:42:50|6891.4|6881.4|6891.6|6881.6|6891.6|6881.6|6891.1|6881.1|6
1605102180000|2020-11-11 13:43:00|6891.4|6881.4|6891.6|6881.6|6891.8|6881.8|6891.1|6881.1|7
1605102190000|2020-11-11 13:43:10|6891.1|6881.1|6891.1|6881.1|6892|6882|6891.1|6881.1|6
1605102200000|2020-11-11 13:43:20|6891.4|6881.4|6890.6|6880.6|6891.6|6881.6|6890.6|6880.6|5
1605102210000|2020-11-11 13:43:30|6890.5|6880.5|6890.6|6880.6|6891.1|6881.1|6889.6|6879.6|9
1605102220000|2020-11-11 13:43:40|6890.9|6880.9|6890.9|6880.9|6891.4|6881.4|6890.6|6880.6|7
1605102230000|2020-11-11 13:43:50|6890.6|6880.6|6889.9|6879.9|6890.6|6880.6|6889.9|6879.9|4
1605102240000|2020-11-11 13:44:00|6889.4|6879.4|6891.6|6881.6|6891.6|6881.6|6888.9|6878.9|16
1605102250000|2020-11-11 13:44:10|6891.9|6881.9|6892|6882|6892.5|6882.5|6891.9|6881.9|12
1605102260000|2020-11-11 13:44:20|6891.8|6881.8|6891.1|6881.1|6891.8|6881.8|6890.8|6880.8|4
1605102270000|2020-11-11 13:44:30|6890.9|6880.9|6891.9|6881.9|6892.1|6882.1|6890.6|6880.6|10
1605102280000|2020-11-11 13:44:40|6892|6882|6893.9|6883.9|6894|6884|6892|6882|3
1605102290000|2020-11-11 13:44:50|6893.8|6883.8|6893.4|6883.4|6893.8|6883.8|6891.9|6881.9|12
1605102300000|2020-11-11 13:45:00|6892.9|6882.9|6892.9|6882.9|6892.9|6882.9|6892|6882|7
1605102310000|2020-11-11 13:45:10|6892.6|6882.6|6890.9|6880.9|6892.9|6882.9|6890.9|6880.9|5
1605102320000|2020-11-11 13:45:20|6890.5|6880.5|6885.8|6875.8|6890.5|6880.5|6885.1|6875.1|11
1605102330000|2020-11-11 13:45:30|6885.9|6875.9|6887.1|6877.1|6887.4|6877.4|6885.9|6875.9|6
1605102340000|2020-11-11 13:45:40|6887.4|6877.4|6886.8|6876.8|6887.6|6877.6|6886.8|6876.8|4
1605102350000|2020-11-11 13:45:50|6886.6|6876.6|6887.4|6877.4|6887.5|6877.5|6886.5|6876.5|6
1605102360000|2020-11-11 13:46:00|6887.6|6877.6|6887.5|6877.5|6888.5|6878.5|6887.5|6877.5|10
1605102370000|2020-11-11 13:46:10|6887.4|6877.4|6887.6|6877.6|6887.6|6877.6|6886.9|6876.9|6
1605102380000|2020-11-11 13:46:20|6887.9|6877.9|6888.5|6878.5|6888.5|6878.5|6887.9|6877.9|2
1605102390000|2020-11-11 13:46:30|6888.8|6878.8|6888.8|6878.8|6888.8|6878.8|6888.8|6878.8|1
1605102400000|2020-11-11 13:46:40|6889.4|6879.4|6890.6|6880.6|6890.6|6880.6|6889.4|6879.4|5
1605102410000|2020-11-11 13:46:50|6890.9|6880.9|6891.8|6881.8|6892.1|6882.1|6890.9|6880.9|4
1605102420000|2020-11-11 13:47:00|6891.9|6881.9|6888.6|6878.6|6892.6|6882.6|6888.1|6878.1|10
1605102430000|2020-11-11 13:47:10|6888.9|6878.9|6888.6|6878.6|6888.9|6878.9|6888.6|6878.6|2
1605102440000|2020-11-11 13:47:20|6888.9|6878.9|6887.6|6877.6|6889.6|6879.6|6887.6|6877.6|7
1605102450000|2020-11-11 13:47:30|6887.4|6877.4|6887.1|6877.1|6887.4|6877.4|6887.1|6877.1|2
1605102460000|2020-11-11 13:47:40|6887.4|6877.4|6887.9|6877.9|6887.9|6877.9|6887.4|6877.4|3
1605102470000|2020-11-11 13:47:50|6888.1|6878.1|6887.9|6877.9|6888.1|6878.1|6887.4|6877.4|6
1605102480000|2020-11-11 13:48:00|6888.3|6878.3|6887.3|6877.3|6889.4|6879.4|6887.1|6877.1|10
1605102490000|2020-11-11 13:48:10|6887.1|6877.1|6887.4|6877.4|6887.4|6877.4|6886.4|6876.4|5
1605102500000|2020-11-11 13:48:20|6887.5|6877.5|6887.6|6877.6|6887.9|6877.9|6887.1|6877.1|8
1605102510000|2020-11-11 13:48:30|6887.9|6877.9|6889.4|6879.4|6889.4|6879.4|6887.9|6877.9|6
1605102520000|2020-11-11 13:48:40|6889.6|6879.6|6891.4|6881.4|6891.6|6881.6|6889.6|6879.6|6
1605102530000|2020-11-11 13:48:50|6891.6|6881.6|6891.9|6881.9|6891.9|6881.9|6890.6|6880.6|8
1605102540000|2020-11-11 13:49:00|6891.6|6881.6|6890.4|6880.4|6891.6|6881.6|6890.4|6880.4|5
1605102550000|2020-11-11 13:49:10|6890.6|6880.6|6890.6|6880.6|6890.6|6880.6|6890.6|6880.6|1
1605102560000|2020-11-11 13:49:20|6890.9|6880.9|6892.6|6882.6|6892.6|6882.6|6890.9|6880.9|4
1605102570000|2020-11-11 13:49:30|6893|6883|6891.6|6881.6|6893|6883|6891.6|6881.6|6
1605102580000|2020-11-11 13:49:40|6891.4|6881.4|6890.6|6880.6|6891.6|6881.6|6890.6|6880.6|4
1605102590000|2020-11-11 13:49:50|6890.4|6880.4|6890.9|6880.9|6891.4|6881.4|6890.1|6880.1|6
1605102600000|2020-11-11 13:50:00|6891.1|6881.1|6891.4|6881.4|6891.4|6881.4|6890.6|6880.6|6
1605102630000|2020-11-11 13:50:30|6891.6|6881.6|6884|6874|6892.1|6882.1|6884|6874|12
1605102640000|2020-11-11 13:50:40|6884.9|6874.9|6884.4|6874.4|6886.1|6876.1|6884.4|6874.4|8
1605102650000|2020-11-11 13:50:50|6884.6|6874.6|6884.4|6874.4|6886.1|6876.1|6884.4|6874.4|15
1605102660000|2020-11-11 13:51:00|6884.6|6874.6|6883.1|6873.1|6885.6|6875.6|6883.1|6873.1|10
1605102670000|2020-11-11 13:51:10|6882.9|6872.9|6880.1|6870.1|6882.9|6872.9|6877.9|6867.9|23
1605102680000|2020-11-11 13:51:20|6880.4|6870.4|6880.6|6870.6|6880.6|6870.6|6880.1|6870.1|12
1605102690000|2020-11-11 13:51:30|6880.1|6870.1|6881.6|6871.6|6881.6|6871.6|6878.1|6868.1|18
1605102700000|2020-11-11 13:51:40|6881.9|6871.9|6884.6|6874.6|6884.8|6874.8|6881.9|6871.9|11
1605102710000|2020-11-11 13:51:50|6884.8|6874.8|6884.6|6874.6|6885.6|6875.6|6884.6|6874.6|5
1605102720000|2020-11-11 13:52:00|6885.1|6875.1|6885.4|6875.4|6885.4|6875.4|6884.6|6874.6|4
1605102730000|2020-11-11 13:52:10|6885.1|6875.1|6883.6|6873.6|6885.4|6875.4|6883.4|6873.4|6
1605102740000|2020-11-11 13:52:20|6883.9|6873.9|6879.6|6869.6|6883.9|6873.9|6879.6|6869.6|12
1605102750000|2020-11-11 13:52:30|6879.1|6869.1|6877.6|6867.6|6879.1|6869.1|6877.6|6867.6|8
1605102760000|2020-11-11 13:52:40|6877.9|6867.9|6879.5|6869.5|6880.1|6870.1|6877.9|6867.9|13
1605102770000|2020-11-11 13:52:50|6879.9|6869.9|6882.8|6872.8|6882.8|6872.8|6879.9|6869.9|7
1605102780000|2020-11-11 13:53:00|6883.5|6873.5|6883.6|6873.6|6883.6|6873.6|6883.1|6873.1|8
1605102790000|2020-11-11 13:53:10|6883.8|6873.8|6885|6875|6886.1|6876.1|6883.8|6873.8|9
1605102800000|2020-11-11 13:53:20|6885.4|6875.4|6884.4|6874.4|6885.5|6875.5|6884.4|6874.4|10
1605102810000|2020-11-11 13:53:30|6884.1|6874.1|6883.4|6873.4|6884.1|6874.1|6883.4|6873.4|4
1605102820000|2020-11-11 13:53:40|6883.6|6873.6|6884.4|6874.4|6884.4|6874.4|6883.6|6873.6|4
1605102830000|2020-11-11 13:53:50|6884.6|6874.6|6884.4|6874.4|6884.6|6874.6|6884.4|6874.4|2
1605102840000|2020-11-11 13:54:00|6884.6|6874.6|6884.4|6874.4|6885.4|6875.4|6884.4|6874.4|4
1605102850000|2020-11-11 13:54:10|6883.9|6873.9|6882.9|6872.9|6884.1|6874.1|6882.1|6872.1|11
1605102860000|2020-11-11 13:54:20|6882.6|6872.6|6882.9|6872.9|6882.9|6872.9|6881.6|6871.6|8
1605102870000|2020-11-11 13:54:30|6882.6|6872.6|6882.6|6872.6|6882.6|6872.6|6882.6|6872.6|1
1605102880000|2020-11-11 13:54:40|6883.1|6873.1|6884.1|6874.1|6884.1|6874.1|6882.6|6872.6|6
1605102890000|2020-11-11 13:54:50|6884.4|6874.4|6883.9|6873.9|6884.6|6874.6|6883.9|6873.9|6
1605102900000|2020-11-11 13:55:00|6883.6|6873.6|6882.9|6872.9|6883.6|6873.6|6882.8|6872.8|7
1605102910000|2020-11-11 13:55:10|6882.8|6872.8|6881.9|6871.9|6882.8|6872.8|6881.9|6871.9|3
1605102920000|2020-11-11 13:55:20|6882.4|6872.4|6882.1|6872.1|6882.4|6872.4|6882.1|6872.1|2
1605102930000|2020-11-11 13:55:30|6882.3|6872.3|6877.5|6867.5|6883.1|6873.1|6877.1|6867.1|17
1605102940000|2020-11-11 13:55:40|6877.8|6867.8|6880.1|6870.1|6880.8|6870.8|6877.8|6867.8|17
1605102950000|2020-11-11 13:55:50|6880.4|6870.4|6880.6|6870.6|6882.5|6872.5|6880.4|6870.4|10
1605102960000|2020-11-11 13:56:00|6881.1|6871.1|6881.3|6871.3|6882.1|6872.1|6880.6|6870.6|11
1605102970000|2020-11-11 13:56:10|6881.4|6871.4|6881.8|6871.8|6882.1|6872.1|6881.3|6871.3|11
1605102980000|2020-11-11 13:56:20|6881.6|6871.6|6881.9|6871.9|6881.9|6871.9|6881.4|6871.4|5
1605102990000|2020-11-11 13:56:30|6882.1|6872.1|6884.6|6874.6|6885.1|6875.1|6882.1|6872.1|11
1605103000000|2020-11-11 13:56:40|6884.4|6874.4|6883.1|6873.1|6884.4|6874.4|6882.1|6872.1|10
1605103010000|2020-11-11 13:56:50|6882.6|6872.6|6881.6|6871.6|6882.6|6872.6|6881.6|6871.6|6
1605103020000|2020-11-11 13:57:00|6881.1|6871.1|6880.6|6870.6|6881.4|6871.4|6880.6|6870.6|6
1605103030000|2020-11-11 13:57:10|6880.9|6870.9|6879.4|6869.4|6881.4|6871.4|6879.4|6869.4|10
1605103040000|2020-11-11 13:57:20|6879.6|6869.6|6878.6|6868.6|6879.6|6869.6|6877.3|6867.3|8
1605103050000|2020-11-11 13:57:30|6878.4|6868.4|6878.6|6868.6|6878.8|6868.8|6878.4|6868.4|4
1605103060000|2020-11-11 13:57:40|6879.6|6869.6|6877.1|6867.1|6879.6|6869.6|6876.6|6866.6|11
1605103070000|2020-11-11 13:57:50|6876.9|6866.9|6876.4|6866.4|6877.4|6867.4|6876.4|6866.4|7
1605103080000|2020-11-11 13:58:00|6876.9|6866.9|6875.1|6865.1|6876.9|6866.9|6873.4|6863.4|10
1605103090000|2020-11-11 13:58:10|6874.9|6864.9|6874.6|6864.6|6875.1|6865.1|6874.4|6864.4|13
1605103100000|2020-11-11 13:58:20|6874.4|6864.4|6875.9|6865.9|6875.9|6865.9|6874.4|6864.4|7
1605103110000|2020-11-11 13:58:30|6876.1|6866.1|6874.9|6864.9|6876.1|6866.1|6874.9|6864.9|15
1605103120000|2020-11-11 13:58:40|6874.4|6864.4|6874.1|6864.1|6876.5|6866.5|6874.1|6864.1|15
1605103130000|2020-11-11 13:58:50|6874.3|6864.3|6874.1|6864.1|6875.4|6865.4|6874.1|6864.1|10
1605103140000|2020-11-11 13:59:00|6873.9|6863.9|6872.6|6862.6|6873.9|6863.9|6872.6|6862.6|12
1605103150000|2020-11-11 13:59:10|6872.9|6862.9|6873.1|6863.1|6873.9|6863.9|6872.9|6862.9|6
1605103160000|2020-11-11 13:59:20|6874.1|6864.1|6870.9|6860.9|6874.1|6864.1|6870.1|6860.1|14
1605103170000|2020-11-11 13:59:30|6871.1|6861.1|6872.9|6862.9|6873.1|6863.1|6871.1|6861.1|13
1605103180000|2020-11-11 13:59:40|6873.1|6863.1|6872.9|6862.9|6873.1|6863.1|6872.1|6862.1|11
1605103190000|2020-11-11 13:59:50|6872.8|6862.8|6872.4|6862.4|6873.1|6863.1|6872.1|6862.1|11
1605103200000|2020-11-11 14:00:00|6872|6862|6871.1|6861.1|6872|6862|6870.6|6860.6|9
1605103210000|2020-11-11 14:00:10|6871.4|6861.4|6875.1|6865.1|6875.1|6865.1|6871.4|6861.4|9
1605103220000|2020-11-11 14:00:20|6875.4|6865.4|6875.6|6865.6|6875.6|6865.6|6875.4|6865.4|2
1605103230000|2020-11-11 14:00:30|6875.4|6865.4|6873.4|6863.4|6875.4|6865.4|6873.4|6863.4|11
1605103240000|2020-11-11 14:00:40|6872.4|6862.4|6872.9|6862.9|6873.1|6863.1|6872.4|6862.4|7
1605103250000|2020-11-11 14:00:50|6873.4|6863.4|6873.6|6863.6|6874.4|6864.4|6873.4|6863.4|10
1605103260000|2020-11-11 14:01:00|6873.1|6863.1|6872.1|6862.1|6873.4|6863.4|6872.1|6862.1|8
1605103270000|2020-11-11 14:01:10|6873|6863|6870.4|6860.4|6873|6863|6870.4|6860.4|6
1605103280000|2020-11-11 14:01:20|6870.5|6860.5|6870.1|6860.1|6870.8|6860.8|6869.4|6859.4|12
1605103290000|2020-11-11 14:01:30|6870.4|6860.4|6870.9|6860.9|6871.4|6861.4|6870.4|6860.4|6
1605103300000|2020-11-11 14:01:40|6870.6|6860.6|6870.4|6860.4|6871.1|6861.1|6870.4|6860.4|11
1605103310000|2020-11-11 14:01:50|6870.6|6860.6|6871.9|6861.9|6872.1|6862.1|6870.4|6860.4|10
1605103320000|2020-11-11 14:02:00|6871.4|6861.4|6868.4|6858.4|6871.9|6861.9|6867.6|6857.6|12
1605103330000|2020-11-11 14:02:10|6869.1|6859.1|6869|6859|6869.4|6859.4|6868|6858|14
1605103340000|2020-11-11 14:02:20|6869.1|6859.1|6869.9|6859.9|6869.9|6859.9|6868.9|6858.9|10
1605103350000|2020-11-11 14:02:30|6869.6|6859.6|6869.4|6859.4|6870.4|6860.4|6869.4|6859.4|11
1605103360000|2020-11-11 14:02:40|6869.6|6859.6|6869.1|6859.1|6869.6|6859.6|6868.6|6858.6|9
1605103370000|2020-11-11 14:02:50|6869.4|6859.4|6869.4|6859.4|6869.9|6859.9|6868.9|6858.9|9
1605103380000|2020-11-11 14:03:00|6869.6|6859.6|6869.6|6859.6|6869.6|6859.6|6868.6|6858.6|9
1605103390000|2020-11-11 14:03:10|6869.1|6859.1|6867.6|6857.6|6869.1|6859.1|6867.6|6857.6|8
1605103400000|2020-11-11 14:03:20|6867.8|6857.8|6868.4|6858.4|6868.4|6858.4|6867.6|6857.6|10
1605103410000|2020-11-11 14:03:30|6868.3|6858.3|6867.5|6857.5|6868.3|6858.3|6867.5|6857.5|8
1605103420000|2020-11-11 14:03:40|6867.4|6857.4|6869.1|6859.1|6869.1|6859.1|6867.4|6857.4|6
1605103430000|2020-11-11 14:03:50|6868.9|6858.9|6868.9|6858.9|6870|6860|6868.3|6858.3|11
1605103440000|2020-11-11 14:04:00|6868.6|6858.6|6869.1|6859.1|6869.3|6859.3|6868.5|6858.5|8
1605103450000|2020-11-11 14:04:10|6868.9|6858.9|6867.8|6857.8|6868.9|6858.9|6867.8|6857.8|5
1605103460000|2020-11-11 14:04:20|6867.5|6857.5|6867.6|6857.6|6867.9|6857.9|6867.5|6857.5|4
1605103470000|2020-11-11 14:04:30|6867.4|6857.4|6866.1|6856.1|6868.1|6858.1|6866.1|6856.1|14
1605103480000|2020-11-11 14:04:40|6865.9|6855.9|6865.4|6855.4|6865.9|6855.9|6864.1|6854.1|8
1605103490000|2020-11-11 14:04:50|6865.6|6855.6|6865.6|6855.6|6866|6856|6865.4|6855.4|9
1605103500000|2020-11-11 14:05:00|6865.4|6855.4|6865.9|6855.9|6866.1|6856.1|6865.4|6855.4|9
1605103510000|2020-11-11 14:05:10|6865.6|6855.6|6866.9|6856.9|6866.9|6856.9|6865.6|6855.6|9
1605103520000|2020-11-11 14:05:20|6866.6|6856.6|6868.4|6858.4|6868.4|6858.4|6866.4|6856.4|9
1605103530000|2020-11-11 14:05:30|6868.6|6858.6|6869.4|6859.4|6869.6|6859.6|6868.6|6858.6|9
1605103540000|2020-11-11 14:05:40|6869.6|6859.6|6870.1|6860.1|6870.4|6860.4|6869.4|6859.4|8
1605103550000|2020-11-11 14:05:50|6870|6860|6868.9|6858.9|6870|6860|6868.4|6858.4|10
1605103560000|2020-11-11 14:06:00|6868.4|6858.4|6869.5|6859.5|6869.5|6859.5|6868.4|6858.4|7
1605103570000|2020-11-11 14:06:10|6869.6|6859.6|6871.6|6861.6|6871.6|6861.6|6869.6|6859.6|7
1605103580000|2020-11-11 14:06:20|6871.9|6861.9|6873.9|6863.9|6874.1|6864.1|6871.9|6861.9|8
1605103590000|2020-11-11 14:06:30|6873.6|6863.6|6872.9|6862.9|6873.8|6863.8|6870.9|6860.9|16
1605103600000|2020-11-11 14:06:40|6873.1|6863.1|6872.9|6862.9|6873.8|6863.8|6872.9|6862.9|12
1605103610000|2020-11-11 14:06:50|6872.6|6862.6|6872.6|6862.6|6873.4|6863.4|6872.6|6862.6|6
1605103620000|2020-11-11 14:07:00|6872.9|6862.9|6872.4|6862.4|6873.1|6863.1|6872.4|6862.4|5
1605103630000|2020-11-11 14:07:10|6872.1|6862.1|6872.1|6862.1|6872.1|6862.1|6871.6|6861.6|4
1605103640000|2020-11-11 14:07:20|6871.9|6861.9|6870.6|6860.6|6871.9|6861.9|6870.6|6860.6|4
1605103650000|2020-11-11 14:07:30|6871.9|6861.9|6871.4|6861.4|6872.4|6862.4|6871.4|6861.4|9
1605103660000|2020-11-11 14:07:40|6871.6|6861.6|6872.1|6862.1|6873|6863|6871.6|6861.6|11
1605103670000|2020-11-11 14:07:50|6872.4|6862.4|6871.4|6861.4|6872.4|6862.4|6870.6|6860.6|9
1605103680000|2020-11-11 14:08:00|6871.1|6861.1|6869.6|6859.6|6871.1|6861.1|6869.6|6859.6|11
1605103690000|2020-11-11 14:08:10|6869.9|6859.9|6871.1|6861.1|6871.1|6861.1|6869.6|6859.6|9
1605103700000|2020-11-11 14:08:20|6870.9|6860.9|6870.4|6860.4|6870.9|6860.9|6870.4|6860.4|3
1605103710000|2020-11-11 14:08:30|6870.6|6860.6|6872.1|6862.1|6872.1|6862.1|6870.6|6860.6|7
1605103720000|2020-11-11 14:08:40|6871.9|6861.9|6872.9|6862.9|6873.1|6863.1|6871.9|6861.9|11
1605103730000|2020-11-11 14:08:50|6873.1|6863.1|6873.4|6863.4|6873.6|6863.6|6873.1|6863.1|7
1605103740000|2020-11-11 14:09:00|6873.6|6863.6|6875.1|6865.1|6876.1|6866.1|6873.4|6863.4|10
1605103750000|2020-11-11 14:09:10|6874.9|6864.9|6876.4|6866.4|6876.4|6866.4|6874.9|6864.9|6
1605103760000|2020-11-11 14:09:20|6876.6|6866.6|6876.4|6866.4|6876.6|6866.6|6875.9|6865.9|9
1605103770000|2020-11-11 14:09:30|6876.1|6866.1|6876.6|6866.6|6877.1|6867.1|6876.1|6866.1|5
1605103780000|2020-11-11 14:09:40|6876.9|6866.9|6876.9|6866.9|6876.9|6866.9|6876.6|6866.6|5
1605103790000|2020-11-11 14:09:50|6876.8|6866.8|6878.6|6868.6|6878.6|6868.6|6876.8|6866.8|12
1605103800000|2020-11-11 14:10:00|6878.4|6868.4|6878.8|6868.8|6878.9|6868.9|6877.9|6867.9|11
1605103810000|2020-11-11 14:10:10|6878.6|6868.6|6878.6|6868.6|6878.6|6868.6|6878|6868|8
1605103820000|2020-11-11 14:10:20|6878.9|6868.9|6880.4|6870.4|6880.4|6870.4|6878.9|6868.9|8
1605103830000|2020-11-11 14:10:30|6880.6|6870.6|6880.6|6870.6|6880.9|6870.9|6880.4|6870.4|5
1605103840000|2020-11-11 14:10:40|6880.9|6870.9|6881.6|6871.6|6881.6|6871.6|6880.6|6870.6|10
1605103850000|2020-11-11 14:10:50|6881.5|6871.5|6882.9|6872.9|6882.9|6872.9|6881.4|6871.4|7
1605103860000|2020-11-11 14:11:00|6883.3|6873.3|6884.1|6874.1|6884.1|6874.1|6883.3|6873.3|5
1605103870000|2020-11-11 14:11:10|6885.1|6875.1|6884.9|6874.9|6885.1|6875.1|6884.1|6874.1|10
1605103880000|2020-11-11 14:11:20|6885.4|6875.4|6886.1|6876.1|6886.4|6876.4|6885.4|6875.4|11
1605103890000|2020-11-11 14:11:30|6886.6|6876.6|6885.9|6875.9|6887.1|6877.1|6885.9|6875.9|10
1605103900000|2020-11-11 14:11:40|6885.6|6875.6|6884.6|6874.6|6885.6|6875.6|6884.6|6874.6|5
1605103910000|2020-11-11 14:11:50|6885.6|6875.6|6885.4|6875.4|6886.4|6876.4|6885.4|6875.4|5
1605103920000|2020-11-11 14:12:00|6885.1|6875.1|6885.1|6875.1|6885.6|6875.6|6885.1|6875.1|3
1605103930000|2020-11-11 14:12:10|6885.3|6875.3|6886.4|6876.4|6886.9|6876.9|6885.3|6875.3|8
1605103940000|2020-11-11 14:12:20|6886.1|6876.1|6886.4|6876.4|6887.1|6877.1|6886.1|6876.1|9
1605103950000|2020-11-11 14:12:30|6886.6|6876.6|6884.9|6874.9|6886.6|6876.6|6884.4|6874.4|15
1605103960000|2020-11-11 14:12:40|6885.4|6875.4|6885.6|6875.6|6886.9|6876.9|6885.4|6875.4|15
1605103970000|2020-11-11 14:12:50|6885.4|6875.4|6884.6|6874.6|6885.4|6875.4|6883.9|6873.9|8
1605103980000|2020-11-11 14:13:00|6884.4|6874.4|6884.4|6874.4|6884.4|6874.4|6884.1|6874.1|3
1605103990000|2020-11-11 14:13:10|6884.1|6874.1|6884.1|6874.1|6884.4|6874.4|6884.1|6874.1|3
1605104000000|2020-11-11 14:13:20|6884.4|6874.4|6885.6|6875.6|6885.6|6875.6|6884.4|6874.4|4
1605104010000|2020-11-11 14:13:30|6886.1|6876.1|6886.1|6876.1|6887.1|6877.1|6886.1|6876.1|6
1605104020000|2020-11-11 14:13:40|6887.4|6877.4|6887.1|6877.1|6887.4|6877.4|6887.1|6877.1|2
1605104030000|2020-11-11 14:13:50|6887.4|6877.4|6889.1|6879.1|6889.1|6879.1|6887.4|6877.4|4
1605104040000|2020-11-11 14:14:00|6888.9|6878.9|6887|6877|6888.9|6878.9|6887|6877|5
1605104050000|2020-11-11 14:14:10|6887.1|6877.1|6887.6|6877.6|6888.6|6878.6|6887.1|6877.1|7
1605104070000|2020-11-11 14:14:30|6887.9|6877.9|6888.4|6878.4|6888.4|6878.4|6887.9|6877.9|3
1605104080000|2020-11-11 14:14:40|6888.6|6878.6|6887.6|6877.6|6888.6|6878.6|6887.6|6877.6|9
1605104100000|2020-11-11 14:15:00|6887.4|6877.4|6884.4|6874.4|6887.4|6877.4|6883.6|6873.6|7
1605104110000|2020-11-11 14:15:10|6884.1|6874.1|6884.4|6874.4|6884.4|6874.4|6883.6|6873.6|8
1605104120000|2020-11-11 14:15:20|6884.6|6874.6|6885.4|6875.4|6886|6876|6884.6|6874.6|9
1605104130000|2020-11-11 14:15:30|6885.6|6875.6|6886.1|6876.1|6886.1|6876.1|6885.6|6875.6|3
1605104140000|2020-11-11 14:15:40|6886.4|6876.4|6885.6|6875.6|6886.9|6876.9|6885.6|6875.6|7
1605104150000|2020-11-11 14:15:50|6885.4|6875.4|6884.9|6874.9|6885.4|6875.4|6884.9|6874.9|3
1605104160000|2020-11-11 14:16:00|6885.1|6875.1|6884.9|6874.9|6885.1|6875.1|6884.6|6874.6|5
1605104170000|2020-11-11 14:16:10|6884.6|6874.6|6884.4|6874.4|6884.6|6874.6|6884.4|6874.4|2
1605104180000|2020-11-11 14:16:20|6883.9|6873.9|6885.6|6875.6|6885.9|6875.9|6883.8|6873.8|8
1605104190000|2020-11-11 14:16:30|6885.3|6875.3|6886.6|6876.6|6886.6|6876.6|6885.3|6875.3|3
1605104200000|2020-11-11 14:16:40|6886.8|6876.8|6886.4|6876.4|6887.4|6877.4|6886.4|6876.4|4
1605104210000|2020-11-11 14:16:50|6886.1|6876.1|6885.4|6875.4|6886.1|6876.1|6884.5|6874.5|5
1605104220000|2020-11-11 14:17:00|6885.1|6875.1|6884.4|6874.4|6885.1|6875.1|6884.4|6874.4|5
1605104230000|2020-11-11 14:17:10|6884.6|6874.6|6884.6|6874.6|6884.6|6874.6|6884.6|6874.6|1
1605104240000|2020-11-11 14:17:20|6884.9|6874.9|6885.4|6875.4|6885.4|6875.4|6884.6|6874.6|8
1605104250000|2020-11-11 14:17:30|6885.6|6875.6|6886.4|6876.4|6886.4|6876.4|6885.4|6875.4|7
1605104260000|2020-11-11 14:17:40|6886.1|6876.1|6885.6|6875.6|6886.1|6876.1|6885.6|6875.6|2
1605104270000|2020-11-11 14:17:50|6885.9|6875.9|6884.5|6874.5|6885.9|6875.9|6884.5|6874.5|5
1605104280000|2020-11-11 14:18:00|6885.5|6875.5|6887.1|6877.1|6887.1|6877.1|6885.5|6875.5|7
1605104290000|2020-11-11 14:18:10|6887.4|6877.4|6888.1|6878.1|6888.4|6878.4|6887.4|6877.4|7
1605104300000|2020-11-11 14:18:20|6888.4|6878.4|6887.4|6877.4|6889.1|6879.1|6887.4|6877.4|8
1605104310000|2020-11-11 14:18:30|6887.1|6877.1|6886.4|6876.4|6887.1|6877.1|6886.4|6876.4|7
1605104320000|2020-11-11 14:18:40|6886.6|6876.6|6886.6|6876.6|6886.6|6876.6|6886.4|6876.4|3
1605104330000|2020-11-11 14:18:50|6886.4|6876.4|6886.4|6876.4|6886.6|6876.6|6886.4|6876.4|5
1605104340000|2020-11-11 14:19:00|6886.9|6876.9|6886.4|6876.4|6886.9|6876.9|6886.4|6876.4|5
1605104350000|2020-11-11 14:19:10|6886.6|6876.6|6885.6|6875.6|6886.6|6876.6|6885.6|6875.6|5
1605104360000|2020-11-11 14:19:20|6885.1|6875.1|6885.1|6875.1|6885.1|6875.1|6885.1|6875.1|1
1605104370000|2020-11-11 14:19:30|6885.4|6875.4|6885.1|6875.1|6885.9|6875.9|6884.6|6874.6|8
1605104380000|2020-11-11 14:19:40|6885.3|6875.3|6889.1|6879.1|6889.1|6879.1|6885.3|6875.3|13
1605104390000|2020-11-11 14:19:50|6888.6|6878.6|6888.9|6878.9|6889.4|6879.4|6888.4|6878.4|7
1605104400000|2020-11-11 14:20:00|6888.6|6878.6|6888.4|6878.4|6888.6|6878.6|6888.1|6878.1|4
1605104410000|2020-11-11 14:20:10|6888.6|6878.6|6889.1|6879.1|6889.1|6879.1|6888.6|6878.6|2
1605104420000|2020-11-11 14:20:20|6889.4|6879.4|6888.4|6878.4|6889.6|6879.6|6888.4|6878.4|6
1605104430000|2020-11-11 14:20:30|6888.1|6878.1|6888.4|6878.4|6888.4|6878.4|6887.5|6877.5|4
1605104450000|2020-11-11 14:20:50|6888.6|6878.6|6887.6|6877.6|6888.6|6878.6|6887.6|6877.6|3
1605104460000|2020-11-11 14:21:00|6887.9|6877.9|6888.4|6878.4|6888.4|6878.4|6887.9|6877.9|2
1605104470000|2020-11-11 14:21:10|6888.6|6878.6|6888.6|6878.6|6888.6|6878.6|6888.1|6878.1|5
1605104480000|2020-11-11 14:21:20|6888.4|6878.4|6887.4|6877.4|6888.4|6878.4|6887.4|6877.4|4
1605104490000|2020-11-11 14:21:30|6887.6|6877.6|6888.6|6878.6|6888.6|6878.6|6887.6|6877.6|5
1605104500000|2020-11-11 14:21:40|6888.9|6878.9|6889.6|6879.6|6889.9|6879.9|6888.9|6878.9|7
1605104510000|2020-11-11 14:21:50|6889.9|6879.9|6890.1|6880.1|6890.6|6880.6|6889.1|6879.1|10
1605104520000|2020-11-11 14:22:00|6890.5|6880.5|6891.9|6881.9|6891.9|6881.9|6890.1|6880.1|10
1605104530000|2020-11-11 14:22:10|6891.6|6881.6|6891.6|6881.6|6891.6|6881.6|6891.1|6881.1|7
1605104540000|2020-11-11 14:22:20|6891.9|6881.9|6891.6|6881.6|6892.6|6882.6|6891.6|6881.6|11
1605104550000|2020-11-11 14:22:30|6891.9|6881.9|6891.9|6881.9|6892.1|6882.1|6891.6|6881.6|6
1605104560000|2020-11-11 14:22:40|6892.1|6882.1|6893.4|6883.4|6893.4|6883.4|6891.6|6881.6|8
1605104570000|2020-11-11 14:22:50|6893.1|6883.1|6892.1|6882.1|6893.4|6883.4|6892.1|6882.1|7
1605104580000|2020-11-11 14:23:00|6891.9|6881.9|6890.1|6880.1|6891.9|6881.9|6890.1|6880.1|8
1605104590000|2020-11-11 14:23:10|6889.9|6879.9|6889.6|6879.6|6890.1|6880.1|6889.6|6879.6|7
1605104600000|2020-11-11 14:23:20|6890.1|6880.1|6889.1|6879.1|6890.1|6880.1|6889.1|6879.1|11
1605104610000|2020-11-11 14:23:30|6888.9|6878.9|6888.6|6878.6|6888.9|6878.9|6888.6|6878.6|2
1605104620000|2020-11-11 14:23:40|6888.1|6878.1|6887.5|6877.5|6888.1|6878.1|6887.4|6877.4|9
1605104630000|2020-11-11 14:23:50|6887.6|6877.6|6888.4|6878.4|6888.4|6878.4|6887.6|6877.6|2
1605104640000|2020-11-11 14:24:00|6888.5|6878.5|6888.5|6878.5|6889.4|6879.4|6888.5|6878.5|6
1605104660000|2020-11-11 14:24:20|6888.3|6878.3|6887.9|6877.9|6888.3|6878.3|6887.9|6877.9|2
1605104670000|2020-11-11 14:24:30|6888.1|6878.1|6888.1|6878.1|6888.1|6878.1|6888.1|6878.1|1
1605104680000|2020-11-11 14:24:40|6887.9|6877.9|6886.8|6876.8|6887.9|6877.9|6886.8|6876.8|2
1605104690000|2020-11-11 14:24:50|6886.9|6876.9|6887.6|6877.6|6887.6|6877.6|6886.9|6876.9|5
1605104700000|2020-11-11 14:25:00|6887.4|6877.4|6887.4|6877.4|6887.4|6877.4|6886.9|6876.9|5
1605104720000|2020-11-11 14:25:20|6887.3|6877.3|6887.3|6877.3|6887.3|6877.3|6886.9|6876.9|3
1605104730000|2020-11-11 14:25:30|6887.4|6877.4|6887.4|6877.4|6887.4|6877.4|6887.4|6877.4|1
1605104740000|2020-11-11 14:25:40|6887.3|6877.3|6887.3|6877.3|6887.3|6877.3|6887.3|6877.3|1
1605104750000|2020-11-11 14:25:50|6887.4|6877.4|6887.4|6877.4|6887.4|6877.4|6887.1|6877.1|3
1605104760000|2020-11-11 14:26:00|6887.3|6877.3|6885.6|6875.6|6887.3|6877.3|6885.6|6875.6|4
1605104770000|2020-11-11 14:26:10|6887.1|6877.1|6885.9|6875.9|6887.1|6877.1|6885.6|6875.6|5
1605104780000|2020-11-11 14:26:20|6886.1|6876.1|6886.6|6876.6|6886.9|6876.9|6886.1|6876.1|4
1605104790000|2020-11-11 14:26:30|6886.9|6876.9|6886.6|6876.6|6886.9|6876.9|6886.6|6876.6|4
1605104800000|2020-11-11 14:26:40|6886.4|6876.4|6886.1|6876.1|6886.4|6876.4|6886.1|6876.1|4
1605104810000|2020-11-11 14:26:50|6886.4|6876.4|6885.6|6875.6|6886.4|6876.4|6885.6|6875.6|4
1605104820000|2020-11-11 14:27:00|6885.4|6875.4|6884.1|6874.1|6885.4|6875.4|6884.1|6874.1|5
1605104830000|2020-11-11 14:27:10|6883.9|6873.9|6884.1|6874.1|6884.1|6874.1|6883.9|6873.9|4
1605104840000|2020-11-11 14:27:20|6883.9|6873.9|6883.4|6873.4|6883.9|6873.9|6883.4|6873.4|2
1605104850000|2020-11-11 14:27:30|6883.6|6873.6|6883.1|6873.1|6883.6|6873.6|6883.1|6873.1|5
1605104860000|2020-11-11 14:27:40|6882.9|6872.9|6883.1|6873.1|6883.1|6873.1|6882.9|6872.9|2
1605104870000|2020-11-11 14:27:50|6882.9|6872.9|6882.6|6872.6|6882.9|6872.9|6882.6|6872.6|4
1605104880000|2020-11-11 14:28:00|6882.9|6872.9|6882.9|6872.9|6882.9|6872.9|6882.9|6872.9|1
1605104890000|2020-11-11 14:28:10|6882.8|6872.8|6882.8|6872.8|6882.8|6872.8|6882.8|6872.8|1
1605104900000|2020-11-11 14:28:20|6883.4|6873.4|6883.9|6873.9|6884.9|6874.9|6883.4|6873.4|10
1605104920000|2020-11-11 14:28:40|6884.1|6874.1|6884.1|6874.1|6884.1|6874.1|6883.9|6873.9|3
1605104930000|2020-11-11 14:28:50|6883.9|6873.9|6883.9|6873.9|6884.1|6874.1|6883.6|6873.6|5
1605104940000|2020-11-11 14:29:00|6883.6|6873.6|6881.4|6871.4|6883.6|6873.6|6881.4|6871.4|5
1605104950000|2020-11-11 14:29:10|6881.1|6871.1|6880.9|6870.9|6881.1|6871.1|6880.6|6870.6|3
1605104960000|2020-11-11 14:29:20|6880.6|6870.6|6880.9|6870.9|6880.9|6870.9|6880.6|6870.6|2
1605104970000|2020-11-11 14:29:30|6881|6871|6881.4|6871.4|6881.6|6871.6|6881|6871|5
1605104980000|2020-11-11 14:29:40|6881.5|6871.5|6881.3|6871.3|6881.9|6871.9|6881.3|6871.3|5
1605104990000|2020-11-11 14:29:50|6881.6|6871.6|6880.9|6870.9|6881.9|6871.9|6880.5|6870.5|8
1605105000000|2020-11-11 14:30:00|6881.6|6871.6|6881.9|6871.9|6882.9|6872.9|6881.1|6871.1|12
1605105010000|2020-11-11 14:30:10|6881.6|6871.6|6880.6|6870.6|6881.6|6871.6|6880.6|6870.6|10
1605105020000|2020-11-11 14:30:20|6880.4|6870.4|6878.5|6868.5|6880.4|6870.4|6877.5|6867.5|14
1605105030000|2020-11-11 14:30:30|6878.9|6868.9|6878.1|6868.1|6878.9|6868.9|6877.4|6867.4|12
1605105040000|2020-11-11 14:30:40|6877.9|6867.9|6878.3|6868.3|6878.3|6868.3|6876.9|6866.9|13
1605105050000|2020-11-11 14:30:50|6878.1|6868.1|6878.3|6868.3|6878.3|6868.3|6877.6|6867.6|10
1605105060000|2020-11-11 14:31:00|6878|6868|6877.3|6867.3|6878|6868|6875.9|6865.9|13
1605105070000|2020-11-11 14:31:10|6877|6867|6876.9|6866.9|6877.3|6867.3|6876.6|6866.6|12
1605105080000|2020-11-11 14:31:20|6877|6867|6878.3|6868.3|6878.3|6868.3|6877|6867|7
1605105090000|2020-11-11 14:31:30|6878.4|6868.4|6878.1|6868.1|6880.4|6870.4|6878.1|6868.1|13
1605105100000|2020-11-11 14:31:40|6877.9|6867.9|6878|6868|6878.4|6868.4|6876.9|6866.9|17
1605105110000|2020-11-11 14:31:50|6878.1|6868.1|6879.6|6869.6|6880.1|6870.1|6878.1|6868.1|16
1605105120000|2020-11-11 14:32:00|6880.1|6870.1|6880.3|6870.3|6880.6|6870.6|6879.4|6869.4|10
1605105130000|2020-11-11 14:32:10|6880.1|6870.1|6880.9|6870.9|6882.1|6872.1|6880.1|6870.1|16
1605105140000|2020-11-11 14:32:20|6880.6|6870.6|6876.5|6866.5|6880.6|6870.6|6876.5|6866.5|12
1605105150000|2020-11-11 14:32:30|6876.6|6866.6|6877.4|6867.4|6877.4|6867.4|6876.6|6866.6|9
1605105160000|2020-11-11 14:32:40|6877.8|6867.8|6877.5|6867.5|6877.9|6867.9|6876.9|6866.9|12
1605105170000|2020-11-11 14:32:50|6877.3|6867.3|6878.1|6868.1|6878.5|6868.5|6877.3|6867.3|12
1605105180000|2020-11-11 14:33:00|6878.9|6868.9|6876.6|6866.6|6879.1|6869.1|6876.6|6866.6|10
1605105190000|2020-11-11 14:33:10|6877.1|6867.1|6877.6|6867.6|6878.1|6868.1|6877.1|6867.1|9
1605105200000|2020-11-11 14:33:20|6877.9|6867.9|6880.6|6870.6|6880.6|6870.6|6877.9|6867.9|13
1605105210000|2020-11-11 14:33:30|6880.4|6870.4|6881.4|6871.4|6881.4|6871.4|6880.4|6870.4|15
1605105220000|2020-11-11 14:33:40|6880.9|6870.9|6880.6|6870.6|6881.9|6871.9|6880.6|6870.6|19
1605105230000|2020-11-11 14:33:50|6880.9|6870.9|6881.4|6871.4|6881.9|6871.9|6880.6|6870.6|12
1605105240000|2020-11-11 14:34:00|6881.1|6871.1|6882.4|6872.4|6882.6|6872.6|6880.9|6870.9|16
1605105250000|2020-11-11 14:34:10|6882.6|6872.6|6882.6|6872.6|6883|6873|6882.6|6872.6|9
1605105260000|2020-11-11 14:34:20|6881.1|6871.1|6882.1|6872.1|6882.1|6872.1|6881.1|6871.1|4
1605105270000|2020-11-11 14:34:30|6882.6|6872.6|6883.4|6873.4|6883.6|6873.6|6882.1|6872.1|10
1605105280000|2020-11-11 14:34:40|6883.9|6873.9|6885.1|6875.1|6885.1|6875.1|6882.4|6872.4|13
1605105290000|2020-11-11 14:34:50|6884.9|6874.9|6885.6|6875.6|6885.6|6875.6|6884.4|6874.4|12
1605105300000|2020-11-11 14:35:00|6885.9|6875.9|6885.9|6875.9|6885.9|6875.9|6884.9|6874.9|8
1605105310000|2020-11-11 14:35:10|6886.1|6876.1|6887.4|6877.4|6887.4|6877.4|6886.1|6876.1|11
1605105320000|2020-11-11 14:35:20|6887.1|6877.1|6888.9|6878.9|6889.4|6879.4|6887.1|6877.1|16
1605105330000|2020-11-11 14:35:30|6888.4|6878.4|6887.9|6877.9|6888.4|6878.4|6887.6|6877.6|8
1605105340000|2020-11-11 14:35:40|6887.6|6877.6|6887.9|6877.9|6888.4|6878.4|6887.6|6877.6|7
1605105350000|2020-11-11 14:35:50|6888.1|6878.1|6887.9|6877.9|6888.9|6878.9|6887.9|6877.9|20
1605105360000|2020-11-11 14:36:00|6888.1|6878.1|6886.9|6876.9|6888.6|6878.6|6886.9|6876.9|10
1605105370000|2020-11-11 14:36:10|6887.1|6877.1|6888.9|6878.9|6888.9|6878.9|6887|6877|12
1605105380000|2020-11-11 14:36:20|6888.6|6878.6|6887.9|6877.9|6888.9|6878.9|6887.9|6877.9|4
1605105390000|2020-11-11 14:36:30|6888.1|6878.1|6887.9|6877.9|6888.1|6878.1|6886.9|6876.9|8
1605105400000|2020-11-11 14:36:40|6888|6878|6888.9|6878.9|6888.9|6878.9|6887.9|6877.9|4
1605105410000|2020-11-11 14:36:50|6888.5|6878.5|6889.4|6879.4|6889.4|6879.4|6887.9|6877.9|10
1605105420000|2020-11-11 14:37:00|6889.6|6879.6|6890.4|6880.4|6890.8|6880.8|6888.9|6878.9|21
1605105430000|2020-11-11 14:37:10|6890.6|6880.6|6890.5|6880.5|6891.1|6881.1|6890.1|6880.1|12
1605105440000|2020-11-11 14:37:20|6890.6|6880.6|6890.1|6880.1|6890.6|6880.6|6889.9|6879.9|5
1605105450000|2020-11-11 14:37:30|6889.9|6879.9|6889|6879|6890.3|6880.3|6888.6|6878.6|14
1605105460000|2020-11-11 14:37:40|6888.9|6878.9|6886.6|6876.6|6888.9|6878.9|6886.6|6876.6|5
1605105470000|2020-11-11 14:37:50|6887.1|6877.1|6886.6|6876.6|6888.1|6878.1|6886.1|6876.1|11
1605105480000|2020-11-11 14:38:00|6886.1|6876.1|6886.6|6876.6|6886.9|6876.9|6886.1|6876.1|4
1605105490000|2020-11-11 14:38:10|6888.1|6878.1|6886.9|6876.9|6888.1|6878.1|6886.9|6876.9|10
1605105500000|2020-11-11 14:38:20|6886.6|6876.6|6884.4|6874.4|6886.6|6876.6|6884.4|6874.4|8
1605105510000|2020-11-11 14:38:30|6884.6|6874.6|6884.6|6874.6|6885.1|6875.1|6884.6|6874.6|11
1605105520000|2020-11-11 14:38:40|6884.4|6874.4|6883.9|6873.9|6884.6|6874.6|6883.9|6873.9|5
1605105530000|2020-11-11 14:38:50|6884.1|6874.1|6885.9|6875.9|6885.9|6875.9|6884.1|6874.1|8
1605105540000|2020-11-11 14:39:00|6886|6876|6888.1|6878.1|6888.6|6878.6|6886|6876|14
1605105550000|2020-11-11 14:39:10|6887.9|6877.9|6887.6|6877.6|6888.1|6878.1|6887.6|6877.6|4
1605105560000|2020-11-11 14:39:20|6887.5|6877.5|6885.9|6875.9|6887.5|6877.5|6885.9|6875.9|8
1605105570000|2020-11-11 14:39:30|6885.4|6875.4|6884.9|6874.9|6885.4|6875.4|6884.6|6874.6|9
1605105580000|2020-11-11 14:39:40|6884.6|6874.6|6884.6|6874.6|6886|6876|6884.6|6874.6|14
1605105590000|2020-11-11 14:39:50|6884.9|6874.9|6885.9|6875.9|6885.9|6875.9|6884|6874|11
1605105600000|2020-11-11 14:40:00|6886|6876|6885.8|6875.8|6886.6|6876.6|6885.8|6875.8|5
1605105610000|2020-11-11 14:40:10|6885.5|6875.5|6882.9|6872.9|6885.5|6875.5|6882.6|6872.6|11
1605105620000|2020-11-11 14:40:20|6882.6|6872.6|6884.1|6874.1|6884.6|6874.6|6882.6|6872.6|10
1605105630000|2020-11-11 14:40:30|6883.9|6873.9|6882.9|6872.9|6883.9|6873.9|6882.9|6872.9|10
1605105640000|2020-11-11 14:40:40|6882.6|6872.6|6883.4|6873.4|6883.4|6873.4|6882.6|6872.6|5
1605105650000|2020-11-11 14:40:50|6883.1|6873.1|6883.3|6873.3|6883.6|6873.6|6882.6|6872.6|11
1605105660000|2020-11-11 14:41:00|6883.1|6873.1|6882.6|6872.6|6883.3|6873.3|6882.4|6872.4|10
1605105670000|2020-11-11 14:41:10|6882.4|6872.4|6882.1|6872.1|6882.4|6872.4|6881.4|6871.4|7
1605105680000|2020-11-11 14:41:20|6882|6872|6879.9|6869.9|6882|6872|6879.6|6869.6|12
1605105690000|2020-11-11 14:41:30|6880.1|6870.1|6880.6|6870.6|6880.8|6870.8|6879.9|6869.9|9
1605105700000|2020-11-11 14:41:40|6880.4|6870.4|6880.6|6870.6|6880.6|6870.6|6880.1|6870.1|8
1605105710000|2020-11-11 14:41:50|6880.4|6870.4|6880|6870|6880.6|6870.6|6879.9|6869.9|8
1605105720000|2020-11-11 14:42:00|6880.1|6870.1|6880.6|6870.6|6880.6|6870.6|6880|6870|7
1605105730000|2020-11-11 14:42:10|6880.9|6870.9|6881.6|6871.6|6881.6|6871.6|6880.4|6870.4|13
1605105740000|2020-11-11 14:42:20|6881.9|6871.9|6882.8|6872.8|6882.8|6872.8|6881.9|6871.9|6
1605105750000|2020-11-11 14:42:30|6882.9|6872.9|6883.9|6873.9|6884.1|6874.1|6882.6|6872.6|10
1605105760000|2020-11-11 14:42:40|6883.4|6873.4|6883.9|6873.9|6883.9|6873.9|6883.4|6873.4|11
1605105770000|2020-11-11 14:42:50|6884.1|6874.1|6884.3|6874.3|6884.3|6874.3|6883.4|6873.4|8
1605105780000|2020-11-11 14:43:00|6884.9|6874.9|6884.3|6874.3|6885.4|6875.4|6884.3|6874.3|6
1605105790000|2020-11-11 14:43:10|6884.4|6874.4|6884.5|6874.5|6884.9|6874.9|6884.3|6874.3|14
1605105800000|2020-11-11 14:43:20|6884.1|6874.1|6882.1|6872.1|6884.1|6874.1|6882.1|6872.1|10
1605105810000|2020-11-11 14:43:30|6882.4|6872.4|6882.6|6872.6|6882.9|6872.9|6882.4|6872.4|6
1605105820000|2020-11-11 14:43:40|6882.4|6872.4|6880.9|6870.9|6882.6|6872.6|6880.9|6870.9|14
1605105830000|2020-11-11 14:43:50|6880.6|6870.6|6881.1|6871.1|6881.4|6871.4|6880.4|6870.4|13
1605105840000|2020-11-11 14:44:00|6880.9|6870.9|6879.6|6869.6|6880.9|6870.9|6879.5|6869.5|12
1605105850000|2020-11-11 14:44:10|6879.9|6869.9|6882|6872|6882|6872|6879.9|6869.9|11
1605105860000|2020-11-11 14:44:20|6881.9|6871.9|6882.4|6872.4|6882.6|6872.6|6881.8|6871.8|7
1605105870000|2020-11-11 14:44:30|6882.6|6872.6|6882.6|6872.6|6882.9|6872.9|6882.1|6872.1|9
1605105880000|2020-11-11 14:44:40|6882.4|6872.4|6883.9|6873.9|6884.1|6874.1|6882.4|6872.4|8
1605105890000|2020-11-11 14:44:50|6885.5|6875.5|6888.6|6878.6|6888.6|6878.6|6885.1|6875.1|14
1605105900000|2020-11-11 14:45:00|6889.1|6879.1|6889.6|6879.6|6890.4|6880.4|6889.1|6879.1|14
1605105910000|2020-11-11 14:45:10|6889.4|6879.4|6889.8|6879.8|6889.8|6879.8|6887.9|6877.9|12
1605105920000|2020-11-11 14:45:20|6889.9|6879.9|6888.6|6878.6|6891.4|6881.4|6888.6|6878.6|14
1605105930000|2020-11-11 14:45:30|6889.6|6879.6|6887.9|6877.9|6889.9|6879.9|6887.6|6877.6|14
1605105940000|2020-11-11 14:45:40|6887.6|6877.6|6885.9|6875.9|6887.9|6877.9|6885.9|6875.9|12
1605105950000|2020-11-11 14:45:50|6885.6|6875.6|6886|6876|6887|6877|6885.6|6875.6|14
1605105960000|2020-11-11 14:46:00|6886.1|6876.1|6885.5|6875.5|6886.6|6876.6|6885.1|6875.1|16
1605105970000|2020-11-11 14:46:10|6885.8|6875.8|6884.4|6874.4|6886.1|6876.1|6884.1|6874.1|11
1605105980000|2020-11-11 14:46:20|6884.5|6874.5|6884.5|6874.5|6884.9|6874.9|6884.1|6874.1|13
1605105990000|2020-11-11 14:46:30|6884.3|6874.3|6884.3|6874.3|6884.3|6874.3|6883.4|6873.4|7
1605106000000|2020-11-11 14:46:40|6884|6874|6882.4|6872.4|6884|6874|6881.6|6871.6|16
1605106010000|2020-11-11 14:46:50|6882.1|6872.1|6882|6872|6882.6|6872.6|6881.6|6871.6|12
1605106020000|2020-11-11 14:47:00|6882.3|6872.3|6882.6|6872.6|6883.4|6873.4|6882|6872|13
1605106030000|2020-11-11 14:47:10|6882.4|6872.4|6881.5|6871.5|6882.4|6872.4|6881|6871|7
1605106040000|2020-11-11 14:47:20|6881.9|6871.9|6882.4|6872.4|6882.4|6872.4|6881.4|6871.4|10
1605106050000|2020-11-11 14:47:30|6882.3|6872.3|6882.6|6872.6|6882.6|6872.6|6882.3|6872.3|4
1605106060000|2020-11-11 14:47:40|6882.8|6872.8|6883.1|6873.1|6883.4|6873.4|6882.4|6872.4|11
1605106070000|2020-11-11 14:47:50|6883.4|6873.4|6883.6|6873.6|6883.6|6873.6|6882.6|6872.6|9
1605106080000|2020-11-11 14:48:00|6883.1|6873.1|6882.9|6872.9|6883.8|6873.8|6882.9|6872.9|8
1605106090000|2020-11-11 14:48:10|6883|6873|6882.6|6872.6|6883|6873|6882.4|6872.4|5
1605106100000|2020-11-11 14:48:20|6882.8|6872.8|6882.1|6872.1|6882.9|6872.9|6881.9|6871.9|6
1605106110000|2020-11-11 14:48:30|6882.3|6872.3|6882.4|6872.4|6882.5|6872.5|6882.3|6872.3|6
1605106120000|2020-11-11 14:48:40|6882.6|6872.6|6883.1|6873.1|6883.5|6873.5|6882.6|6872.6|4
1605106130000|2020-11-11 14:48:50|6883.4|6873.4|6883.5|6873.5|6883.5|6873.5|6883.1|6873.1|4
1605106140000|2020-11-11 14:49:00|6883.6|6873.6|6883.5|6873.5|6883.9|6873.9|6883.5|6873.5|3
1605106150000|2020-11-11 14:49:10|6883.4|6873.4|6882.4|6872.4|6883.4|6873.4|6882.4|6872.4|3
1605106160000|2020-11-11 14:49:20|6882.6|6872.6|6882.4|6872.4|6883|6873|6882.4|6872.4|4
1605106170000|2020-11-11 14:49:30|6882.6|6872.6|6882|6872|6883.8|6873.8|6882|6872|10
1605106180000|2020-11-11 14:49:40|6881.9|6871.9|6882.6|6872.6|6882.6|6872.6|6881.9|6871.9|6
1605106190000|2020-11-11 14:49:50|6882.5|6872.5|6881|6871|6882.5|6872.5|6880.4|6870.4|10
1605106200000|2020-11-11 14:50:00|6880.9|6870.9|6881.6|6871.6|6881.6|6871.6|6880.8|6870.8|9
1605106210000|2020-11-11 14:50:10|6881.5|6871.5|6878.9|6868.9|6881.5|6871.5|6878.4|6868.4|9
1605106220000|2020-11-11 14:50:20|6878.6|6868.6|6876.9|6866.9|6878.9|6868.9|6876.9|6866.9|7
1605106230000|2020-11-11 14:50:30|6876.3|6866.3|6877.1|6867.1|6877.3|6867.3|6876.1|6866.1|12
1605106240000|2020-11-11 14:50:40|6876.9|6866.9|6877.4|6867.4|6877.4|6867.4|6876.9|6866.9|5
1605106250000|2020-11-11 14:50:50|6877.1|6867.1|6878.9|6868.9|6878.9|6868.9|6877.1|6867.1|12
1605106260000|2020-11-11 14:51:00|6878.6|6868.6|6878.4|6868.4|6878.9|6868.9|6878.1|6868.1|6
1605106270000|2020-11-11 14:51:10|6878.1|6868.1|6878.9|6868.9|6878.9|6868.9|6878.1|6868.1|8
1605106280000|2020-11-11 14:51:20|6878.6|6868.6|6877.4|6867.4|6878.9|6868.9|6877.4|6867.4|7
1605106290000|2020-11-11 14:51:30|6877.6|6867.6|6878.9|6868.9|6878.9|6868.9|6877.6|6867.6|7
1605106300000|2020-11-11 14:51:40|6879|6869|6879.4|6869.4|6879.9|6869.9|6878.9|6868.9|10
1605106310000|2020-11-11 14:51:50|6879.6|6869.6|6879.6|6869.6|6879.9|6869.9|6878.9|6868.9|11
1605106320000|2020-11-11 14:52:00|6879.9|6869.9|6880.6|6870.6|6881.1|6871.1|6879.9|6869.9|6
1605106330000|2020-11-11 14:52:10|6880.4|6870.4|6880.6|6870.6|6880.6|6870.6|6878.9|6868.9|12
1605106340000|2020-11-11 14:52:20|6880.4|6870.4|6879.6|6869.6|6880.4|6870.4|6879.6|6869.6|8
1605106350000|2020-11-11 14:52:30|6880.4|6870.4|6878.4|6868.4|6880.4|6870.4|6878.4|6868.4|9
1605106360000|2020-11-11 14:52:40|6877.4|6867.4|6878.1|6868.1|6878.4|6868.4|6877.4|6867.4|4
1605106380000|2020-11-11 14:53:00|6877.9|6867.9|6876.4|6866.4|6877.9|6867.9|6876.1|6866.1|6
1605106390000|2020-11-11 14:53:10|6876.1|6866.1|6875.6|6865.6|6876.1|6866.1|6875.6|6865.6|6
1605106400000|2020-11-11 14:53:20|6875.4|6865.4|6875.6|6865.6|6875.6|6865.6|6875.4|6865.4|2
1605106410000|2020-11-11 14:53:30|6875.9|6865.9|6875.6|6865.6|6875.9|6865.9|6875.4|6865.4|7
1605106420000|2020-11-11 14:53:40|6875.4|6865.4|6875.9|6865.9|6875.9|6865.9|6875.1|6865.1|7
1605106430000|2020-11-11 14:53:50|6875.6|6865.6|6874.1|6864.1|6875.9|6865.9|6874|6864|15
1605106440000|2020-11-11 14:54:00|6873.9|6863.9|6874.9|6864.9|6874.9|6864.9|6873.9|6863.9|12
1605106450000|2020-11-11 14:54:10|6875.1|6865.1|6876.4|6866.4|6876.4|6866.4|6875.1|6865.1|8
1605106460000|2020-11-11 14:54:20|6876.6|6866.6|6875.6|6865.6|6876.6|6866.6|6875.6|6865.6|4
1605106470000|2020-11-11 14:54:30|6875.9|6865.9|6875.6|6865.6|6875.9|6865.9|6875.6|6865.6|2
1605106480000|2020-11-11 14:54:40|6875.5|6865.5|6876.9|6866.9|6877.1|6867.1|6875.5|6865.5|9
1605106490000|2020-11-11 14:54:50|6877|6867|6878.4|6868.4|6878.4|6868.4|6876.9|6866.9|12
1605106500000|2020-11-11 14:55:00|6878.1|6868.1|6876.4|6866.4|6878.1|6868.1|6876.4|6866.4|11
1605106510000|2020-11-11 14:55:10|6876.6|6866.6|6876.6|6866.6|6877.4|6867.4|6876.6|6866.6|4
1605106520000|2020-11-11 14:55:20|6876.4|6866.4|6876.6|6866.6|6877.1|6867.1|6875.9|6865.9|11
1605106530000|2020-11-11 14:55:30|6876.4|6866.4|6875.6|6865.6|6876.9|6866.9|6875.4|6865.4|9
1605106540000|2020-11-11 14:55:40|6875.4|6865.4|6875.4|6865.4|6875.4|6865.4|6875.1|6865.1|3
1605106550000|2020-11-11 14:55:50|6875.1|6865.1|6873.3|6863.3|6875.1|6865.1|6873.1|6863.1|8
1605106560000|2020-11-11 14:56:00|6873.1|6863.1|6873.4|6863.4|6874|6864|6873.1|6863.1|17
1605106570000|2020-11-11 14:56:10|6873.3|6863.3|6873.1|6863.1|6873.6|6863.6|6873|6863|11
1605106580000|2020-11-11 14:56:20|6873|6863|6873.4|6863.4|6873.4|6863.4|6872.9|6862.9|9
1605106590000|2020-11-11 14:56:30|6873.6|6863.6|6874.9|6864.9|6876.1|6866.1|6873.4|6863.4|18
1605106600000|2020-11-11 14:56:40|6874.6|6864.6|6874.9|6864.9|6874.9|6864.9|6874.6|6864.6|4
1605106610000|2020-11-11 14:56:50|6874.6|6864.6|6874.9|6864.9|6874.9|6864.9|6874.6|6864.6|4
1605106620000|2020-11-11 14:57:00|6874.6|6864.6|6874.6|6864.6|6874.6|6864.6|6873.9|6863.9|11
1605106630000|2020-11-11 14:57:10|6874.4|6864.4|6874.6|6864.6|6874.6|6864.6|6874.4|6864.4|4
1605106640000|2020-11-11 14:57:20|6874.4|6864.4|6873.9|6863.9|6874.4|6864.4|6873.9|6863.9|7
1605106650000|2020-11-11 14:57:30|6873.6|6863.6|6873.4|6863.4|6873.6|6863.6|6872.6|6862.6|11
1605106660000|2020-11-11 14:57:40|6873.6|6863.6|6873.6|6863.6|6874.1|6864.1|6873.4|6863.4|12
1605106670000|2020-11-11 14:57:50|6873.9|6863.9|6873.9|6863.9|6874.1|6864.1|6873.4|6863.4|11
1605106680000|2020-11-11 14:58:00|6873.6|6863.6|6873.6|6863.6|6873.9|6863.9|6872.9|6862.9|9
1605106690000|2020-11-11 14:58:10|6873.1|6863.1|6872.9|6862.9|6873.9|6863.9|6872.9|6862.9|15
1605106700000|2020-11-11 14:58:20|6873|6863|6873.6|6863.6|6873.9|6863.9|6872.5|6862.5|15
1605106710000|2020-11-11 14:58:30|6873.4|6863.4|6873.6|6863.6|6873.6|6863.6|6873.4|6863.4|4
1605106720000|2020-11-11 14:58:40|6873.4|6863.4|6873.6|6863.6|6873.6|6863.6|6873.4|6863.4|4
1605106730000|2020-11-11 14:58:50|6873.4|6863.4|6872.9|6862.9|6873.9|6863.9|6872.8|6862.8|13
1605106740000|2020-11-11 14:59:00|6872.6|6862.6|6871.9|6861.9|6873.1|6863.1|6871.8|6861.8|14
1605106750000|2020-11-11 14:59:10|6871.8|6861.8|6873.4|6863.4|6873.6|6863.6|6871.8|6861.8|9
1605106760000|2020-11-11 14:59:20|6873.6|6863.6|6873.6|6863.6|6873.6|6863.6|6873.4|6863.4|5
1605106770000|2020-11-11 14:59:30|6873.9|6863.9|6874.6|6864.6|6875.4|6865.4|6873.9|6863.9|7
1605106780000|2020-11-11 14:59:40|6874.9|6864.9|6873.4|6863.4|6874.9|6864.9|6872.9|6862.9|12
1605106790000|2020-11-11 14:59:50|6873.6|6863.6|6873.8|6863.8|6874.6|6864.6|6873.6|6863.6|20
1605106800000|2020-11-11 15:00:00|6873.9|6863.9|6873.4|6863.4|6873.9|6863.9|6873|6863|16
1605106810000|2020-11-11 15:00:10|6872.5|6862.5|6872.9|6862.9|6873.4|6863.4|6872.3|6862.3|13
1605106820000|2020-11-11 15:00:20|6873|6863|6873.6|6863.6|6873.8|6863.8|6873|6863|10
1605106830000|2020-11-11 15:00:30|6873.4|6863.4|6872.8|6862.8|6873.4|6863.4|6872.5|6862.5|11
1605106840000|2020-11-11 15:00:40|6873|6863|6873.6|6863.6|6873.6|6863.6|6873|6863|10
1605106850000|2020-11-11 15:00:50|6873.9|6863.9|6875.1|6865.1|6875.4|6865.4|6873.4|6863.4|9
1605106860000|2020-11-11 15:01:00|6875.4|6865.4|6874.1|6864.1|6875.4|6865.4|6874.1|6864.1|10
1605106870000|2020-11-11 15:01:10|6874.4|6864.4|6874.1|6864.1|6875|6865|6874.1|6864.1|15
1605106880000|2020-11-11 15:01:20|6873.9|6863.9|6874|6864|6874|6864|6873.1|6863.1|10
1605106890000|2020-11-11 15:01:30|6874.4|6864.4|6873.1|6863.1|6874.4|6864.4|6873.1|6863.1|8
1605106900000|2020-11-11 15:01:40|6873.4|6863.4|6871.6|6861.6|6873.4|6863.4|6871.4|6861.4|14
1605106910000|2020-11-11 15:01:50|6871.4|6861.4|6872.3|6862.3|6872.3|6862.3|6870.4|6860.4|22
1605106920000|2020-11-11 15:02:00|6872.4|6862.4|6874.1|6864.1|6874.9|6864.9|6872.1|6862.1|14
1605106930000|2020-11-11 15:02:10|6874.4|6864.4|6873.1|6863.1|6874.4|6864.4|6873.1|6863.1|8
1605106940000|2020-11-11 15:02:20|6872.9|6862.9|6873.1|6863.1|6874.1|6864.1|6872.9|6862.9|11
1605106950000|2020-11-11 15:02:30|6872.6|6862.6|6872.4|6862.4|6874|6864|6872.1|6862.1|13
1605106960000|2020-11-11 15:02:40|6873.1|6863.1|6869.6|6859.6|6873.1|6863.1|6869.5|6859.5|26
1605106970000|2020-11-11 15:02:50|6870.4|6860.4|6869.5|6859.5|6870.4|6860.4|6869.5|6859.5|13
1605106980000|2020-11-11 15:03:00|6869.6|6859.6|6870.3|6860.3|6870.6|6860.6|6869.6|6859.6|7
1605107000000|2020-11-11 15:03:20|6870.5|6860.5|6870.4|6860.4|6871.1|6861.1|6870.1|6860.1|13
1605107010000|2020-11-11 15:03:30|6870.3|6860.3|6870.3|6860.3|6870.4|6860.4|6869.5|6859.5|16
1605107020000|2020-11-11 15:03:40|6871.1|6861.1|6871.3|6861.3|6871.9|6861.9|6871.1|6861.1|8
1605107030000|2020-11-11 15:03:50|6871.4|6861.4|6870.3|6860.3|6871.4|6861.4|6870.3|6860.3|7
1605107040000|2020-11-11 15:04:00|6870.1|6860.1|6870.3|6860.3|6870.6|6860.6|6869.6|6859.6|8
1605107050000|2020-11-11 15:04:10|6870.1|6860.1|6869.5|6859.5|6870.1|6860.1|6869.5|6859.5|8
1605107060000|2020-11-11 15:04:20|6869.4|6859.4|6869.1|6859.1|6869.6|6859.6|6868.4|6858.4|17
1605107070000|2020-11-11 15:04:30|6869.4|6859.4|6870.1|6860.1|6870.4|6860.4|6869.4|6859.4|4
1605107080000|2020-11-11 15:04:40|6870.4|6860.4|6870.3|6860.3|6871.6|6861.6|6870.3|6860.3|8
1605107090000|2020-11-11 15:04:50|6870.1|6860.1|6869.3|6859.3|6870.1|6860.1|6869.1|6859.1|9
1605107100000|2020-11-11 15:05:00|6869.1|6859.1|6868.9|6858.9|6869.9|6859.9|6868.9|6858.9|13
1605107110000|2020-11-11 15:05:10|6869.1|6859.1|6870.3|6860.3|6870.4|6860.4|6869.1|6859.1|8
1605107120000|2020-11-11 15:05:20|6870.1|6860.1|6869.3|6859.3|6871.1|6861.1|6869.3|6859.3|14
1605107130000|2020-11-11 15:05:30|6869.4|6859.4|6869.6|6859.6|6870.3|6860.3|6869.3|6859.3|10
1605107140000|2020-11-11 15:05:40|6869.4|6859.4|6869.6|6859.6|6869.8|6859.8|6869.3|6859.3|7
1605107150000|2020-11-11 15:05:50|6869.8|6859.8|6870.1|6860.1|6870.1|6860.1|6869.4|6859.4|11
1605107160000|2020-11-11 15:06:00|6870|6860|6868.8|6858.8|6870.3|6860.3|6868.8|6858.8|14
1605107170000|2020-11-11 15:06:10|6868.5|6858.5|6867.4|6857.4|6868.8|6858.8|6867.1|6857.1|11
1605107180000|2020-11-11 15:06:20|6867.1|6857.1|6865.3|6855.3|6867.1|6857.1|6864.6|6854.6|25
1605107190000|2020-11-11 15:06:30|6865.4|6855.4|6864.6|6854.6|6865.4|6855.4|6864.3|6854.3|14
1605107200000|2020-11-11 15:06:40|6864.4|6854.4|6863.9|6853.9|6865.1|6855.1|6863.6|6853.6|11
1605107210000|2020-11-11 15:06:50|6863.6|6853.6|6866.5|6856.5|6866.5|6856.5|6863.6|6853.6|14
1605107220000|2020-11-11 15:07:00|6866.8|6856.8|6870.3|6860.3|6870.3|6860.3|6866.6|6856.6|16
1605107230000|2020-11-11 15:07:10|6869.9|6859.9|6868.4|6858.4|6870.3|6860.3|6868.4|6858.4|17
1605107240000|2020-11-11 15:07:20|6868.6|6858.6|6869.1|6859.1|6870.1|6860.1|6868.6|6858.6|15
1605107250000|2020-11-11 15:07:30|6869.4|6859.4|6870.6|6860.6|6870.9|6860.9|6869.4|6859.4|5
1605107260000|2020-11-11 15:07:40|6870.9|6860.9|6871.4|6861.4|6871.4|6861.4|6870.4|6860.4|8
1605107270000|2020-11-11 15:07:50|6871.3|6861.3|6871.6|6861.6|6871.6|6861.6|6871|6861|13
1605107280000|2020-11-11 15:08:00|6871.9|6861.9|6873.6|6863.6|6873.6|6863.6|6871.9|6861.9|11
1605107290000|2020-11-11 15:08:10|6873.9|6863.9|6872.9|6862.9|6875.3|6865.3|6872.9|6862.9|15
1605107300000|2020-11-11 15:08:20|6873.3|6863.3|6874.6|6864.6|6874.6|6864.6|6873.3|6863.3|8
1605107310000|2020-11-11 15:08:30|6874.9|6864.9|6874.8|6864.8|6875.4|6865.4|6874.6|6864.6|7
1605107320000|2020-11-11 15:08:40|6874.6|6864.6|6871.9|6861.9|6874.6|6864.6|6871.1|6861.1|11
1605107330000|2020-11-11 15:08:50|6871.6|6861.6|6870.1|6860.1|6871.6|6861.6|6870.1|6860.1|11
1605107340000|2020-11-11 15:09:00|6870.4|6860.4|6869.9|6859.9|6870.4|6860.4|6869.4|6859.4|8
1605107350000|2020-11-11 15:09:10|6869.6|6859.6|6871.1|6861.1|6872.1|6862.1|6869.6|6859.6|10
1605107360000|2020-11-11 15:09:20|6871.4|6861.4|6870.4|6860.4|6872.1|6862.1|6869.1|6859.1|10
1605107370000|2020-11-11 15:09:30|6870.6|6860.6|6870.1|6860.1|6871.1|6861.1|6870.1|6860.1|8
1605107380000|2020-11-11 15:09:40|6870.4|6860.4|6871.4|6861.4|6871.6|6861.6|6870.4|6860.4|10
1605107390000|2020-11-11 15:09:50|6871.6|6861.6|6871.9|6861.9|6872.4|6862.4|6870.6|6860.6|8
1605107400000|2020-11-11 15:10:00|6871.6|6861.6|6870.6|6860.6|6871.6|6861.6|6870.6|6860.6|7
1605107410000|2020-11-11 15:10:10|6870.1|6860.1|6870.1|6860.1|6870.6|6860.6|6869.6|6859.6|7
1605107420000|2020-11-11 15:10:20|6869.9|6859.9|6869.6|6859.6|6870.4|6860.4|6869.1|6859.1|8
1605107430000|2020-11-11 15:10:30|6870.1|6860.1|6870.6|6860.6|6872.1|6862.1|6870.1|6860.1|11
1605107440000|2020-11-11 15:10:40|6870.4|6860.4|6870.1|6860.1|6870.4|6860.4|6870.1|6860.1|2
1605107450000|2020-11-11 15:10:50|6870.4|6860.4|6871.4|6861.4|6872.1|6862.1|6870.4|6860.4|15
1605107460000|2020-11-11 15:11:00|6871.1|6861.1|6868.1|6858.1|6871.1|6861.1|6868.1|6858.1|20
1605107470000|2020-11-11 15:11:10|6867.9|6857.9|6871.1|6861.1|6871.4|6861.4|6867.9|6857.9|13
1605107480000|2020-11-11 15:11:20|6870.9|6860.9|6872.4|6862.4|6872.4|6862.4|6870.6|6860.6|9
1605107490000|2020-11-11 15:11:30|6872.6|6862.6|6872.4|6862.4|6873.4|6863.4|6872.4|6862.4|8
1605107500000|2020-11-11 15:11:40|6872.6|6862.6|6872.4|6862.4|6873.1|6863.1|6872.4|6862.4|13
1605107510000|2020-11-11 15:11:50|6872.6|6862.6|6873.1|6863.1|6873.1|6863.1|6872.6|6862.6|3
1605107520000|2020-11-11 15:12:00|6872.9|6862.9|6873.1|6863.1|6873.4|6863.4|6872.6|6862.6|10
1605107530000|2020-11-11 15:12:10|6872.6|6862.6|6871.9|6861.9|6872.6|6862.6|6871.9|6861.9|4
1605107540000|2020-11-11 15:12:20|6871.6|6861.6|6870.1|6860.1|6871.6|6861.6|6870.1|6860.1|5
1605107550000|2020-11-11 15:12:30|6870.4|6860.4|6870.1|6860.1|6870.6|6860.6|6870.1|6860.1|8
1605107560000|2020-11-11 15:12:40|6870.4|6860.4|6870.6|6860.6|6870.9|6860.9|6870.1|6860.1|11
1605107570000|2020-11-11 15:12:50|6870.4|6860.4|6870.6|6860.6|6871.4|6861.4|6870.1|6860.1|15
1605107580000|2020-11-11 15:13:00|6870.9|6860.9|6870.6|6860.6|6871.1|6861.1|6869.9|6859.9|9
1605107590000|2020-11-11 15:13:10|6870.9|6860.9|6870.9|6860.9|6871.4|6861.4|6870.6|6860.6|6
1605107600000|2020-11-11 15:13:20|6870.6|6860.6|6869.6|6859.6|6870.6|6860.6|6869.4|6859.4|10
1605107610000|2020-11-11 15:13:30|6870.6|6860.6|6871.1|6861.1|6871.1|6861.1|6869.9|6859.9|7
1605107620000|2020-11-11 15:13:40|6870.9|6860.9|6871.4|6861.4|6871.4|6861.4|6870.4|6860.4|7
1605107630000|2020-11-11 15:13:50|6871.6|6861.6|6872.6|6862.6|6873.4|6863.4|6871.6|6861.6|6
1605107640000|2020-11-11 15:14:00|6872.9|6862.9|6873.4|6863.4|6873.4|6863.4|6872.4|6862.4|11
1605107650000|2020-11-11 15:14:10|6873.1|6863.1|6872.4|6862.4|6873.1|6863.1|6872.4|6862.4|4
1605107660000|2020-11-11 15:14:20|6872.6|6862.6|6872.4|6862.4|6872.9|6862.9|6872.4|6862.4|3
1605107670000|2020-11-11 15:14:30|6872.1|6862.1|6871.4|6861.4|6872.1|6862.1|6870.4|6860.4|8
1605107680000|2020-11-11 15:14:40|6871.6|6861.6|6870.4|6860.4|6872.1|6862.1|6870.4|6860.4|13
1605107690000|2020-11-11 15:14:50|6870.6|6860.6|6869.4|6859.4|6870.6|6860.6|6868.1|6858.1|13
1605107700000|2020-11-11 15:15:00|6868.6|6858.6|6866.4|6856.4|6868.6|6858.6|6866.4|6856.4|13
1605107710000|2020-11-11 15:15:10|6866.6|6856.6|6867.1|6857.1|6867.1|6857.1|6866.4|6856.4|7
1605107720000|2020-11-11 15:15:20|6866.6|6856.6|6866.9|6856.9|6866.9|6856.9|6866.6|6856.6|2
1605107730000|2020-11-11 15:15:30|6867.1|6857.1|6865.6|6855.6|6867.4|6857.4|6865.4|6855.4|12
1605107740000|2020-11-11 15:15:40|6865.4|6855.4|6866.1|6856.1|6866.1|6856.1|6865.4|6855.4|13
1605107750000|2020-11-11 15:15:50|6865.9|6855.9|6863.9|6853.9|6865.9|6855.9|6863.6|6853.6|10
1605107760000|2020-11-11 15:16:00|6864.1|6854.1|6863.4|6853.4|6864.4|6854.4|6863.4|6853.4|10
1605107770000|2020-11-11 15:16:10|6863.6|6853.6|6864.4|6854.4|6864.6|6854.6|6863.6|6853.6|9
1605107780000|2020-11-11 15:16:20|6864.1|6854.1|6863.6|6853.6|6864.4|6854.4|6863.6|6853.6|7
1605107790000|2020-11-11 15:16:30|6863.4|6853.4|6862.9|6852.9|6864.6|6854.6|6862.6|6852.6|16
1605107800000|2020-11-11 15:16:40|6862.6|6852.6|6863.4|6853.4|6863.4|6853.4|6861.9|6851.9|15
1605107810000|2020-11-11 15:16:50|6863.1|6853.1|6863.9|6853.9|6864.1|6854.1|6862.9|6852.9|18
1605107820000|2020-11-11 15:17:00|6863.4|6853.4|6866.6|6856.6|6866.9|6856.9|6863.1|6853.1|17
1605107830000|2020-11-11 15:17:10|6866.4|6856.4|6865.9|6855.9|6866.4|6856.4|6865.9|6855.9|8
1605107840000|2020-11-11 15:17:20|6866.1|6856.1|6865.1|6855.1|6866.1|6856.1|6864.4|6854.4|17
1605107850000|2020-11-11 15:17:30|6865.4|6855.4|6864.1|6854.1|6865.4|6855.4|6863.9|6853.9|7
1605107860000|2020-11-11 15:17:40|6864.4|6854.4|6864.6|6854.6|6864.9|6854.9|6863.9|6853.9|12
1605107870000|2020-11-11 15:17:50|6864.9|6854.9|6865.1|6855.1|6865.9|6855.9|6864.9|6854.9|9
1605107880000|2020-11-11 15:18:00|6865.4|6855.4|6865.9|6855.9|6865.9|6855.9|6865.4|6855.4|7
1605107890000|2020-11-11 15:18:10|6866.1|6856.1|6865.9|6855.9|6866.6|6856.6|6865.6|6855.6|7
1605107900000|2020-11-11 15:18:20|6866.4|6856.4|6865.4|6855.4|6866.4|6856.4|6865.4|6855.4|12
1605107910000|2020-11-11 15:18:30|6865.1|6855.1|6867.4|6857.4|6867.4|6857.4|6865.1|6855.1|14
1605107920000|2020-11-11 15:18:40|6867.6|6857.6|6868.9|6858.9|6868.9|6858.9|6867.6|6857.6|13
1605107930000|2020-11-11 15:18:50|6869.1|6859.1|6869.1|6859.1|6869.4|6859.4|6868.9|6858.9|7
1605107940000|2020-11-11 15:19:00|6868.9|6858.9|6869.6|6859.6|6870.1|6860.1|6868.9|6858.9|7
1605107950000|2020-11-11 15:19:10|6869.9|6859.9|6872.1|6862.1|6872.1|6862.1|6869.9|6859.9|6
1605107960000|2020-11-11 15:19:20|6872.4|6862.4|6873.6|6863.6|6874.4|6864.4|6872.4|6862.4|9
1605107970000|2020-11-11 15:19:30|6874.4|6864.4|6875.6|6865.6|6875.6|6865.6|6874.4|6864.4|6
1605107980000|2020-11-11 15:19:40|6875.9|6865.9|6876.4|6866.4|6877.4|6867.4|6875.6|6865.6|12
1605107990000|2020-11-11 15:19:50|6875.9|6865.9|6877.1|6867.1|6877.9|6867.9|6875.9|6865.9|13
1605108000000|2020-11-11 15:20:00|6876.9|6866.9|6876.6|6866.6|6877.9|6867.9|6876.6|6866.6|9
1605108010000|2020-11-11 15:20:10|6876.9|6866.9|6877.4|6867.4|6877.4|6867.4|6876.4|6866.4|6
1605108020000|2020-11-11 15:20:20|6877.6|6867.6|6878.4|6868.4|6878.9|6868.9|6877.6|6867.6|11
1605108030000|2020-11-11 15:20:30|6878.6|6868.6|6878.6|6868.6|6878.9|6868.9|6878.4|6868.4|7
1605108040000|2020-11-11 15:20:40|6878.9|6868.9|6878.6|6868.6|6879.4|6869.4|6877.9|6867.9|12
1605108050000|2020-11-11 15:20:50|6878.9|6868.9|6878.1|6868.1|6878.9|6868.9|6878.1|6868.1|6
1605108060000|2020-11-11 15:21:00|6877.9|6867.9|6878.1|6868.1|6878.4|6868.4|6877.4|6867.4|9
1605108070000|2020-11-11 15:21:10|6878.4|6868.4|6879.4|6869.4|6880.9|6870.9|6878.4|6868.4|11
1605108080000|2020-11-11 15:21:20|6879.6|6869.6|6880.4|6870.4|6881.4|6871.4|6879.6|6869.6|9
1605108090000|2020-11-11 15:21:30|6880.6|6870.6|6880.4|6870.4|6881.6|6871.6|6880.1|6870.1|8
1605108100000|2020-11-11 15:21:40|6879.9|6869.9|6880.6|6870.6|6880.9|6870.9|6879.4|6869.4|16
1605108110000|2020-11-11 15:21:50|6880.4|6870.4|6879.6|6869.6|6880.6|6870.6|6879.1|6869.1|9
1605108120000|2020-11-11 15:22:00|6879.4|6869.4|6879.6|6869.6|6879.9|6869.9|6879.4|6869.4|10
1605108130000|2020-11-11 15:22:10|6879.4|6869.4|6880.6|6870.6|6880.6|6870.6|6878.9|6868.9|7
1605108140000|2020-11-11 15:22:20|6880.4|6870.4|6879.9|6869.9|6880.4|6870.4|6879.9|6869.9|3
1605108150000|2020-11-11 15:22:30|6880.1|6870.1|6881.6|6871.6|6881.6|6871.6|6880.1|6870.1|4
1605108160000|2020-11-11 15:22:40|6881.4|6871.4|6879.6|6869.6|6881.4|6871.4|6879.6|6869.6|10
1605108170000|2020-11-11 15:22:50|6879.9|6869.9|6880.4|6870.4|6880.6|6870.6|6879.9|6869.9|4
1605108180000|2020-11-11 15:23:00|6880.6|6870.6|6880.6|6870.6|6881.6|6871.6|6880.6|6870.6|4
1605108190000|2020-11-11 15:23:10|6880.9|6870.9|6882.6|6872.6|6882.9|6872.9|6880.9|6870.9|10
1605108200000|2020-11-11 15:23:20|6882.9|6872.9|6883.1|6873.1|6883.6|6873.6|6882.4|6872.4|11
1605108210000|2020-11-11 15:23:30|6882.6|6872.6|6884.1|6874.1|6884.1|6874.1|6882.6|6872.6|7
1605108220000|2020-11-11 15:23:40|6883.6|6873.6|6882.4|6872.4|6884.1|6874.1|6882.4|6872.4|10
1605108230000|2020-11-11 15:23:50|6882.6|6872.6|6881.6|6871.6|6882.6|6872.6|6881.6|6871.6|7
1605108240000|2020-11-11 15:24:00|6881.9|6871.9|6880.4|6870.4|6881.9|6871.9|6879.6|6869.6|13
1605108250000|2020-11-11 15:24:10|6880.6|6870.6|6880.6|6870.6|6880.6|6870.6|6879.9|6869.9|5
1605108260000|2020-11-11 15:24:20|6881.4|6871.4|6880.6|6870.6|6881.4|6871.4|6880.4|6870.4|10
1605108270000|2020-11-11 15:24:30|6880.4|6870.4|6880.4|6870.4|6880.9|6870.9|6880.1|6870.1|6
1605108280000|2020-11-11 15:24:40|6880.6|6870.6|6879.6|6869.6|6881.6|6871.6|6879.6|6869.6|9
1605108290000|2020-11-11 15:24:50|6879.4|6869.4|6877.9|6867.9|6879.4|6869.4|6877.9|6867.9|7
1605108300000|2020-11-11 15:25:00|6878.1|6868.1|6878.9|6868.9|6879.9|6869.9|6877.9|6867.9|17
1605108310000|2020-11-11 15:25:10|6878.6|6868.6|6879.6|6869.6|6880.4|6870.4|6878.6|6868.6|14
1605108320000|2020-11-11 15:25:20|6879.9|6869.9|6880.9|6870.9|6880.9|6870.9|6879.9|6869.9|4
1605108330000|2020-11-11 15:25:30|6880.4|6870.4|6879.9|6869.9|6880.4|6870.4|6879.1|6869.1|9
1605108340000|2020-11-11 15:25:40|6880.1|6870.1|6879.9|6869.9|6880.4|6870.4|6879.4|6869.4|13
1605108350000|2020-11-11 15:25:50|6880.4|6870.4|6880.1|6870.1|6880.9|6870.9|6879.4|6869.4|15
1605108360000|2020-11-11 15:26:00|6880.6|6870.6|6882.1|6872.1|6882.1|6872.1|6880.6|6870.6|11
1605108370000|2020-11-11 15:26:10|6881.9|6871.9|6881.9|6871.9|6882.6|6872.6|6881.9|6871.9|7
1605108380000|2020-11-11 15:26:20|6882.1|6872.1|6881.9|6871.9|6882.1|6872.1|6881.9|6871.9|2
1605108390000|2020-11-11 15:26:30|6882.1|6872.1|6883.6|6873.6|6884.4|6874.4|6882.1|6872.1|12
1605108400000|2020-11-11 15:26:40|6883.4|6873.4|6884.1|6874.1|6884.9|6874.9|6883.4|6873.4|13
1605108410000|2020-11-11 15:26:50|6883.9|6873.9|6884.6|6874.6|6885.6|6875.6|6883.9|6873.9|13
1605108420000|2020-11-11 15:27:00|6884.9|6874.9|6885.4|6875.4|6885.9|6875.9|6884.9|6874.9|8
1605108430000|2020-11-11 15:27:10|6885.1|6875.1|6885.4|6875.4|6885.4|6875.4|6884.9|6874.9|4
1605108440000|2020-11-11 15:27:20|6885.1|6875.1|6883.9|6873.9|6885.1|6875.1|6883.6|6873.6|13
1605108450000|2020-11-11 15:27:30|6884.1|6874.1|6883.6|6873.6|6884.9|6874.9|6883.6|6873.6|15
1605108460000|2020-11-11 15:27:40|6883.9|6873.9|6883.9|6873.9|6884.4|6874.4|6883.6|6873.6|9
1605108470000|2020-11-11 15:27:50|6884.1|6874.1|6885.4|6875.4|6885.6|6875.6|6884.1|6874.1|6
1605108480000|2020-11-11 15:28:00|6885.6|6875.6|6885.6|6875.6|6885.9|6875.9|6885.1|6875.1|6
1605108490000|2020-11-11 15:28:10|6885.4|6875.4|6885.9|6875.9|6885.9|6875.9|6885.4|6875.4|3
1605108500000|2020-11-11 15:28:20|6885.6|6875.6|6885.4|6875.4|6885.9|6875.9|6885.4|6875.4|6
1605108510000|2020-11-11 15:28:30|6884.9|6874.9|6883.6|6873.6|6885.1|6875.1|6883.6|6873.6|8
1605108520000|2020-11-11 15:28:40|6883.1|6873.1|6882.6|6872.6|6883.6|6873.6|6882.6|6872.6|10
1605108530000|2020-11-11 15:28:50|6882.1|6872.1|6882.1|6872.1|6882.6|6872.6|6881.6|6871.6|8
1605108540000|2020-11-11 15:29:00|6882.4|6872.4|6882.9|6872.9|6882.9|6872.9|6882.1|6872.1|7
1605108550000|2020-11-11 15:29:10|6883.1|6873.1|6882.9|6872.9|6883.1|6873.1|6882.6|6872.6|4
1605108560000|2020-11-11 15:29:20|6882.6|6872.6|6882.9|6872.9|6882.9|6872.9|6882.4|6872.4|4
1605108570000|2020-11-11 15:29:30|6883.1|6873.1|6884.1|6874.1|6884.1|6874.1|6883.1|6873.1|3
1605108580000|2020-11-11 15:29:40|6884.4|6874.4|6884.6|6874.6|6885.1|6875.1|6884.4|6874.4|6
1605108590000|2020-11-11 15:29:50|6884.4|6874.4|6884.6|6874.6|6884.6|6874.6|6883.9|6873.9|12
1605108600000|2020-11-11 15:30:00|6884.4|6874.4|6887.4|6877.4|6888.9|6878.9|6884.4|6874.4|13
1605108610000|2020-11-11 15:30:10|6887.6|6877.6|6887.4|6877.4|6887.6|6877.6|6887.4|6877.4|2
1605108630000|2020-11-11 15:30:30|6887.1|6877.1|6886.6|6876.6|6887.6|6877.6|6885.6|6875.6|10
1605108640000|2020-11-11 15:30:40|6886.9|6876.9|6887.6|6877.6|6887.6|6877.6|6886.9|6876.9|3
1605108650000|2020-11-11 15:30:50|6887.4|6877.4|6886.9|6876.9|6887.4|6877.4|6886.9|6876.9|6
1605108660000|2020-11-11 15:31:00|6886.6|6876.6|6888.9|6878.9|6888.9|6878.9|6885.9|6875.9|10
1605108670000|2020-11-11 15:31:10|6888.6|6878.6|6888.6|6878.6|6889.1|6879.1|6887.6|6877.6|10
1605108680000|2020-11-11 15:31:20|6888.4|6878.4|6888.9|6878.9|6889.4|6879.4|6888.4|6878.4|11
1605108690000|2020-11-11 15:31:30|6888.6|6878.6|6888.9|6878.9|6888.9|6878.9|6888.1|6878.1|6
1605108700000|2020-11-11 15:31:40|6888.6|6878.6|6887.9|6877.9|6888.9|6878.9|6887.9|6877.9|14
1605108710000|2020-11-11 15:31:50|6888.1|6878.1|6888.9|6878.9|6888.9|6878.9|6888.1|6878.1|4
1605108720000|2020-11-11 15:32:00|6889.1|6879.1|6889.6|6879.6|6889.9|6879.9|6889.1|6879.1|6
1605108730000|2020-11-11 15:32:10|6889.1|6879.1|6889.4|6879.4|6889.9|6879.9|6888.9|6878.9|7
1605108740000|2020-11-11 15:32:20|6889.1|6879.1|6888.1|6878.1|6889.1|6879.1|6888.1|6878.1|7
1605108750000|2020-11-11 15:32:30|6888.9|6878.9|6889.6|6879.6|6889.6|6879.6|6888.6|6878.6|10
1605108760000|2020-11-11 15:32:40|6889.4|6879.4|6889.4|6879.4|6889.4|6879.4|6889.4|6879.4|1
1605108770000|2020-11-11 15:32:50|6889.6|6879.6|6890.1|6880.1|6890.4|6880.4|6889.6|6879.6|5
1605108780000|2020-11-11 15:33:00|6890.4|6880.4|6891.1|6881.1|6891.1|6881.1|6890.4|6880.4|4
1605108790000|2020-11-11 15:33:10|6891.4|6881.4|6891.1|6881.1|6891.4|6881.4|6890.6|6880.6|5
1605108800000|2020-11-11 15:33:20|6890.9|6880.9|6890.9|6880.9|6891.1|6881.1|6890.9|6880.9|3
1605108810000|2020-11-11 15:33:30|6891.1|6881.1|6892.1|6882.1|6892.9|6882.9|6891.1|6881.1|15
1605108820000|2020-11-11 15:33:40|6891.9|6881.9|6892.9|6882.9|6892.9|6882.9|6891.9|6881.9|4
1605108830000|2020-11-11 15:33:50|6892.6|6882.6|6893.9|6883.9|6894.9|6884.9|6892.4|6882.4|10
1605108840000|2020-11-11 15:34:00|6894.4|6884.4|6896.6|6886.6|6896.9|6886.9|6894.4|6884.4|18
1605108850000|2020-11-11 15:34:10|6896.9|6886.9|6895.6|6885.6|6897.6|6887.6|6895.6|6885.6|11
1605108860000|2020-11-11 15:34:20|6894.9|6884.9|6897.4|6887.4|6898.9|6888.9|6894.6|6884.6|14
1605108870000|2020-11-11 15:34:30|6896.9|6886.9|6895.4|6885.4|6896.9|6886.9|6895.4|6885.4|6
1605108880000|2020-11-11 15:34:40|6895.1|6885.1|6894.6|6884.6|6895.4|6885.4|6894.4|6884.4|10
1605108890000|2020-11-11 15:34:50|6894.9|6884.9|6895.4|6885.4|6896.1|6886.1|6894.9|6884.9|11
1605108900000|2020-11-11 15:35:00|6895.6|6885.6|6897.4|6887.4|6898.1|6888.1|6895.4|6885.4|10
1605108910000|2020-11-11 15:35:10|6896.9|6886.9|6899.4|6889.4|6899.4|6889.4|6896.9|6886.9|8
1605108920000|2020-11-11 15:35:20|6899.1|6889.1|6898.6|6888.6|6899.1|6889.1|6898.4|6888.4|13
1605108930000|2020-11-11 15:35:30|6898.9|6888.9|6899.4|6889.4|6899.4|6889.4|6898.9|6888.9|11
1605108940000|2020-11-11 15:35:40|6899.1|6889.1|6898.6|6888.6|6899.4|6889.4|6898.6|6888.6|8
1605108950000|2020-11-11 15:35:50|6899.4|6889.4|6899.9|6889.9|6899.9|6889.9|6898.9|6888.9|10
1605108960000|2020-11-11 15:36:00|6900.4|6890.4|6899.9|6889.9|6900.9|6890.9|6899.9|6889.9|8
1605108970000|2020-11-11 15:36:10|6899.1|6889.1|6897.6|6887.6|6899.1|6889.1|6897.1|6887.1|8
1605108980000|2020-11-11 15:36:20|6897.4|6887.4|6896.6|6886.6|6897.4|6887.4|6896.1|6886.1|8
1605108990000|2020-11-11 15:36:30|6896.9|6886.9|6896.6|6886.6|6896.9|6886.9|6895.6|6885.6|14
1605109000000|2020-11-11 15:36:40|6896.9|6886.9|6896.6|6886.6|6896.9|6886.9|6895.6|6885.6|13
1605109010000|2020-11-11 15:36:50|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|6896.1|6886.1|5
1605109020000|2020-11-11 15:37:00|6896.1|6886.1|6895.6|6885.6|6896.4|6886.4|6895.6|6885.6|5
1605109030000|2020-11-11 15:37:10|6895.4|6885.4|6895.6|6885.6|6895.6|6885.6|6894.9|6884.9|7
1605109040000|2020-11-11 15:37:20|6895.4|6885.4|6896.6|6886.6|6897.1|6887.1|6895.4|6885.4|9
1605109050000|2020-11-11 15:37:30|6896.9|6886.9|6896.9|6886.9|6897.1|6887.1|6896.6|6886.6|7
1605109060000|2020-11-11 15:37:40|6896.6|6886.6|6895.1|6885.1|6897.1|6887.1|6895.1|6885.1|7
1605109070000|2020-11-11 15:37:50|6895.4|6885.4|6896.4|6886.4|6896.4|6886.4|6895.4|6885.4|7
1605109080000|2020-11-11 15:38:00|6896.1|6886.1|6896.1|6886.1|6896.4|6886.4|6896.1|6886.1|5
1605109090000|2020-11-11 15:38:10|6895.9|6885.9|6896.1|6886.1|6896.4|6886.4|6895.9|6885.9|4
1605109100000|2020-11-11 15:38:20|6895.9|6885.9|6895.9|6885.9|6896.4|6886.4|6895.9|6885.9|4
1605109110000|2020-11-11 15:38:30|6895.6|6885.6|6894.9|6884.9|6895.6|6885.6|6894.9|6884.9|4
1605109120000|2020-11-11 15:38:40|6895.1|6885.1|6894.4|6884.4|6895.4|6885.4|6894.4|6884.4|9
1605109130000|2020-11-11 15:38:50|6894.1|6884.1|6895.1|6885.1|6895.1|6885.1|6893.6|6883.6|11
1605109140000|2020-11-11 15:39:00|6894.9|6884.9|6894.1|6884.1|6895.1|6885.1|6894.1|6884.1|5
1605109150000|2020-11-11 15:39:10|6893.9|6883.9|6891.9|6881.9|6893.9|6883.9|6891.6|6881.6|8
1605109160000|2020-11-11 15:39:20|6891.6|6881.6|6892.4|6882.4|6892.4|6882.4|6891.6|6881.6|5
1605109170000|2020-11-11 15:39:30|6891.9|6881.9|6892.6|6882.6|6892.6|6882.6|6891.6|6881.6|5
1605109180000|2020-11-11 15:39:40|6892.9|6882.9|6892.6|6882.6|6892.9|6882.9|6892.6|6882.6|2
1605109190000|2020-11-11 15:39:50|6892.1|6882.1|6892.9|6882.9|6892.9|6882.9|6891.6|6881.6|9
1605109200000|2020-11-11 15:40:00|6893.1|6883.1|6894.9|6884.9|6894.9|6884.9|6893.1|6883.1|7
1605109210000|2020-11-11 15:40:10|6895.1|6885.1|6894.6|6884.6|6895.1|6885.1|6894.6|6884.6|5
1605109220000|2020-11-11 15:40:20|6894.9|6884.9|6895.6|6885.6|6895.6|6885.6|6894.6|6884.6|8
1605109230000|2020-11-11 15:40:30|6895.9|6885.9|6895.4|6885.4|6895.9|6885.9|6894.9|6884.9|6
1605109240000|2020-11-11 15:40:40|6895.6|6885.6|6895.9|6885.9|6895.9|6885.9|6895.6|6885.6|2
1605109250000|2020-11-11 15:40:50|6896.1|6886.1|6896.6|6886.6|6897.9|6887.9|6896.1|6886.1|9
1605109260000|2020-11-11 15:41:00|6896.9|6886.9|6897.9|6887.9|6898.1|6888.1|6896.9|6886.9|5
1605109270000|2020-11-11 15:41:10|6897.6|6887.6|6896.6|6886.6|6897.6|6887.6|6896.4|6886.4|8
1605109280000|2020-11-11 15:41:20|6896.4|6886.4|6897.1|6887.1|6897.1|6887.1|6895.6|6885.6|10
1605109290000|2020-11-11 15:41:30|6897.4|6887.4|6895.9|6885.9|6897.6|6887.6|6895.9|6885.9|7
1605109300000|2020-11-11 15:41:40|6895.6|6885.6|6896.6|6886.6|6896.6|6886.6|6895.6|6885.6|7
1605109310000|2020-11-11 15:41:50|6896.9|6886.9|6897.4|6887.4|6897.6|6887.6|6896.9|6886.9|6
1605109320000|2020-11-11 15:42:00|6897.6|6887.6|6897.6|6887.6|6897.6|6887.6|6896.6|6886.6|9
1605109330000|2020-11-11 15:42:10|6897.4|6887.4|6897.1|6887.1|6897.4|6887.4|6896.9|6886.9|4
1605109340000|2020-11-11 15:42:20|6896.9|6886.9|6896.4|6886.4|6896.9|6886.9|6896.4|6886.4|3
1605109350000|2020-11-11 15:42:30|6896.6|6886.6|6895.6|6885.6|6896.6|6886.6|6895.1|6885.1|10
1605109360000|2020-11-11 15:42:40|6895.4|6885.4|6894.9|6884.9|6895.4|6885.4|6894.6|6884.6|5
1605109370000|2020-11-11 15:42:50|6894.6|6884.6|6895.6|6885.6|6895.6|6885.6|6894.6|6884.6|10
1605109380000|2020-11-11 15:43:00|6895.9|6885.9|6894.6|6884.6|6896.1|6886.1|6894.6|6884.6|9
1605109390000|2020-11-11 15:43:10|6894.1|6884.1|6893.9|6883.9|6894.4|6884.4|6892.6|6882.6|14
1605109400000|2020-11-11 15:43:20|6894.1|6884.1|6893.1|6883.1|6894.1|6884.1|6892.6|6882.6|13
1605109410000|2020-11-11 15:43:30|6892.9|6882.9|6892.9|6882.9|6894.1|6884.1|6892.9|6882.9|7
1605109420000|2020-11-11 15:43:40|6892.6|6882.6|6894.4|6884.4|6894.4|6884.4|6892.4|6882.4|11
1605109430000|2020-11-11 15:43:50|6894.1|6884.1|6893.6|6883.6|6894.1|6884.1|6893.6|6883.6|3
1605109440000|2020-11-11 15:44:00|6894.1|6884.1|6894.1|6884.1|6894.1|6884.1|6893.9|6883.9|3
1605109450000|2020-11-11 15:44:10|6894.4|6884.4|6894.6|6884.6|6894.6|6884.6|6894.4|6884.4|2
1605109460000|2020-11-11 15:44:20|6894.4|6884.4|6895.4|6885.4|6895.4|6885.4|6894.4|6884.4|5
1605109470000|2020-11-11 15:44:30|6895.1|6885.1|6896.4|6886.4|6897.1|6887.1|6895.1|6885.1|7
1605109480000|2020-11-11 15:44:40|6896.1|6886.1|6895.9|6885.9|6896.1|6886.1|6895.4|6885.4|10
1605109490000|2020-11-11 15:44:50|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|6895.6|6885.6|9
1605109500000|2020-11-11 15:45:00|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|6895.4|6885.4|7
1605109510000|2020-11-11 15:45:10|6896.1|6886.1|6896.6|6886.6|6896.6|6886.6|6895.4|6885.4|11
1605109520000|2020-11-11 15:45:20|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|1
1605109530000|2020-11-11 15:45:30|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|1
1605109540000|2020-11-11 15:45:40|6896.4|6886.4|6896.6|6886.6|6896.6|6886.6|6896.4|6886.4|4
1605109550000|2020-11-11 15:45:50|6896.9|6886.9|6896.4|6886.4|6896.9|6886.9|6896.4|6886.4|5
1605109560000|2020-11-11 15:46:00|6896.6|6886.6|6896.6|6886.6|6898.4|6888.4|6896.6|6886.6|14
1605109570000|2020-11-11 15:46:10|6896.4|6886.4|6892.6|6882.6|6896.4|6886.4|6892.6|6882.6|19
1605109580000|2020-11-11 15:46:20|6892.1|6882.1|6893.9|6883.9|6894.4|6884.4|6892.1|6882.1|15
1605109590000|2020-11-11 15:46:30|6894.1|6884.1|6895.1|6885.1|6895.1|6885.1|6894.1|6884.1|9
1605109600000|2020-11-11 15:46:40|6895.4|6885.4|6896.1|6886.1|6897.1|6887.1|6895.4|6885.4|12
1605109610000|2020-11-11 15:46:50|6896.4|6886.4|6897.9|6887.9|6897.9|6887.9|6896.4|6886.4|14
1605109620000|2020-11-11 15:47:00|6897.4|6887.4|6896.9|6886.9|6897.9|6887.9|6896.9|6886.9|9
1605109630000|2020-11-11 15:47:10|6896.4|6886.4|6896.6|6886.6|6897.4|6887.4|6896.4|6886.4|9
1605109640000|2020-11-11 15:47:20|6896.4|6886.4|6896.6|6886.6|6897.1|6887.1|6896.4|6886.4|9
1605109650000|2020-11-11 15:47:30|6896.4|6886.4|6897.1|6887.1|6897.1|6887.1|6895.6|6885.6|8
1605109660000|2020-11-11 15:47:40|6896.9|6886.9|6896.4|6886.4|6896.9|6886.9|6896.1|6886.1|4
1605109670000|2020-11-11 15:47:50|6896.6|6886.6|6896.6|6886.6|6897.4|6887.4|6896.4|6886.4|11
1605109680000|2020-11-11 15:48:00|6897.1|6887.1|6899.4|6889.4|6899.4|6889.4|6897.1|6887.1|12
1605109690000|2020-11-11 15:48:10|6899.6|6889.6|6899.4|6889.4|6899.6|6889.6|6899.4|6889.4|6
1605109700000|2020-11-11 15:48:20|6899.1|6889.1|6897.9|6887.9|6899.6|6889.6|6897.9|6887.9|7
1605109710000|2020-11-11 15:48:30|6897.6|6887.6|6898.4|6888.4|6898.6|6888.6|6897.6|6887.6|10
1605109720000|2020-11-11 15:48:40|6898.6|6888.6|6898.9|6888.9|6898.9|6888.9|6898.6|6888.6|2
1605109730000|2020-11-11 15:48:50|6899.1|6889.1|6900.6|6890.6|6901.1|6891.1|6899.1|6889.1|14
1605109740000|2020-11-11 15:49:00|6900.4|6890.4|6899.9|6889.9|6900.4|6890.4|6898.9|6888.9|10
1605109750000|2020-11-11 15:49:10|6900.1|6890.1|6899.9|6889.9|6900.1|6890.1|6899.9|6889.9|4
1605109760000|2020-11-11 15:49:20|6899.6|6889.6|6899.6|6889.6|6899.9|6889.9|6899.1|6889.1|7
1605109770000|2020-11-11 15:49:30|6899.9|6889.9|6899.6|6889.6|6900.1|6890.1|6899.4|6889.4|9
1605109780000|2020-11-11 15:49:40|6899.9|6889.9|6899.6|6889.6|6899.9|6889.9|6899.6|6889.6|2
1605109790000|2020-11-11 15:49:50|6899.4|6889.4|6897.9|6887.9|6899.4|6889.4|6897.9|6887.9|6
1605109800000|2020-11-11 15:50:00|6898.4|6888.4|6898.4|6888.4|6898.6|6888.6|6897.9|6887.9|7
1605109810000|2020-11-11 15:50:10|6898.6|6888.6|6897.9|6887.9|6898.6|6888.6|6897.6|6887.6|8
1605109820000|2020-11-11 15:50:20|6898.1|6888.1|6897.9|6887.9|6898.1|6888.1|6897.9|6887.9|2
1605109840000|2020-11-11 15:50:40|6897.6|6887.6|6895.9|6885.9|6897.6|6887.6|6895.9|6885.9|4
1605109850000|2020-11-11 15:50:50|6896.1|6886.1|6896.1|6886.1|6896.4|6886.4|6895.9|6885.9|7
1605109860000|2020-11-11 15:51:00|6896.6|6886.6|6896.1|6886.1|6897.9|6887.9|6895.6|6885.6|13
1605109870000|2020-11-11 15:51:10|6896.4|6886.4|6895.9|6885.9|6896.6|6886.6|6895.6|6885.6|12
1605109880000|2020-11-11 15:51:20|6896.6|6886.6|6895.6|6885.6|6896.9|6886.9|6895.6|6885.6|6
1605109890000|2020-11-11 15:51:30|6895.9|6885.9|6895.6|6885.6|6895.9|6885.9|6895.6|6885.6|4
1605109900000|2020-11-11 15:51:40|6895.9|6885.9|6895.9|6885.9|6895.9|6885.9|6895.4|6885.4|7
1605109910000|2020-11-11 15:51:50|6896.1|6886.1|6895.6|6885.6|6896.6|6886.6|6895.6|6885.6|6
1605109920000|2020-11-11 15:52:00|6895.4|6885.4|6895.1|6885.1|6895.4|6885.4|6895.1|6885.1|2
1605109930000|2020-11-11 15:52:10|6894.9|6884.9|6894.1|6884.1|6894.9|6884.9|6894.1|6884.1|3
1605109940000|2020-11-11 15:52:20|6894.4|6884.4|6895.1|6885.1|6895.4|6885.4|6894.4|6884.4|9
1605109950000|2020-11-11 15:52:30|6895.4|6885.4|6896.4|6886.4|6896.4|6886.4|6895.4|6885.4|6
1605109960000|2020-11-11 15:52:40|6896.6|6886.6|6897.1|6887.1|6897.1|6887.1|6896.6|6886.6|5
1605109970000|2020-11-11 15:52:50|6896.9|6886.9|6896.6|6886.6|6897.1|6887.1|6896.6|6886.6|8
1605109980000|2020-11-11 15:53:00|6896.9|6886.9|6896.6|6886.6|6896.9|6886.9|6896.6|6886.6|4
1605109990000|2020-11-11 15:53:10|6896.9|6886.9|6896.1|6886.1|6896.9|6886.9|6896.1|6886.1|4
1605110000000|2020-11-11 15:53:20|6896.6|6886.6|6896.4|6886.4|6896.6|6886.6|6896.1|6886.1|4
1605110010000|2020-11-11 15:53:30|6896.1|6886.1|6896.1|6886.1|6896.6|6886.6|6896.1|6886.1|4
1605110030000|2020-11-11 15:53:50|6896.4|6886.4|6896.1|6886.1|6896.4|6886.4|6896.1|6886.1|2
1605110040000|2020-11-11 15:54:00|6896.4|6886.4|6897.9|6887.9|6897.9|6887.9|6896.4|6886.4|4
1605110050000|2020-11-11 15:54:10|6898.1|6888.1|6898.4|6888.4|6899.1|6889.1|6898.1|6888.1|8
1605110060000|2020-11-11 15:54:20|6898.1|6888.1|6897.9|6887.9|6898.1|6888.1|6897.9|6887.9|2
1605110070000|2020-11-11 15:54:30|6897.6|6887.6|6896.4|6886.4|6897.6|6887.6|6896.1|6886.1|10
1605110080000|2020-11-11 15:54:40|6896.1|6886.1|6897.1|6887.1|6897.1|6887.1|6896.1|6886.1|5
1605110090000|2020-11-11 15:54:50|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|6896.1|6886.1|5
1605110100000|2020-11-11 15:55:00|6896.9|6886.9|6898.6|6888.6|6898.9|6888.9|6896.9|6886.9|9
1605110110000|2020-11-11 15:55:10|6898.9|6888.9|6898.9|6888.9|6899.1|6889.1|6898.9|6888.9|3
1605110120000|2020-11-11 15:55:20|6898.6|6888.6|6898.4|6888.4|6898.6|6888.6|6898.4|6888.4|2
1605110130000|2020-11-11 15:55:30|6898.6|6888.6|6899.1|6889.1|6899.1|6889.1|6898.4|6888.4|6
1605110140000|2020-11-11 15:55:40|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6898.9|6888.9|6
1605110160000|2020-11-11 15:56:00|6899.9|6889.9|6900.9|6890.9|6901.1|6891.1|6899.9|6889.9|4
1605110170000|2020-11-11 15:56:10|6901.1|6891.1|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|3
1605110180000|2020-11-11 15:56:20|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6900.6|6890.6|3
1605110190000|2020-11-11 15:56:30|6900.9|6890.9|6900.4|6890.4|6900.9|6890.9|6900.4|6890.4|4
1605110200000|2020-11-11 15:56:40|6900.6|6890.6|6900.4|6890.4|6900.6|6890.6|6900.4|6890.4|2
1605110220000|2020-11-11 15:57:00|6901.1|6891.1|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|6
1605110240000|2020-11-11 15:57:20|6900.6|6890.6|6900.4|6890.4|6900.9|6890.9|6900.4|6890.4|3
1605110250000|2020-11-11 15:57:30|6900.9|6890.9|6899.9|6889.9|6900.9|6890.9|6899.9|6889.9|4
1605110260000|2020-11-11 15:57:40|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6900.1|6890.1|2
1605110270000|2020-11-11 15:57:50|6900.4|6890.4|6900.6|6890.6|6900.6|6890.6|6900.4|6890.4|2
1605110280000|2020-11-11 15:58:00|6900.9|6890.9|6900.9|6890.9|6901.1|6891.1|6900.9|6890.9|3
1605110290000|2020-11-11 15:58:10|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605110300000|2020-11-11 15:58:20|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6900.6|6890.6|2
1605110310000|2020-11-11 15:58:30|6901.4|6891.4|6902.4|6892.4|6902.4|6892.4|6901.4|6891.4|3
1605110330000|2020-11-11 15:58:50|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|1
1605110340000|2020-11-11 15:59:00|6902.4|6892.4|6902.6|6892.6|6902.6|6892.6|6902.4|6892.4|2
1605110350000|2020-11-11 15:59:10|6903.1|6893.1|6902.9|6892.9|6903.1|6893.1|6902.6|6892.6|6
1605110360000|2020-11-11 15:59:20|6903.1|6893.1|6903.4|6893.4|6903.4|6893.4|6903.1|6893.1|2
1605110370000|2020-11-11 15:59:30|6903.1|6893.1|6900.4|6890.4|6903.6|6893.6|6900.4|6890.4|15
1605110380000|2020-11-11 15:59:40|6900.6|6890.6|6901.4|6891.4|6901.4|6891.4|6900.6|6890.6|4
1605110390000|2020-11-11 15:59:50|6901.1|6891.1|6899.9|6889.9|6901.1|6891.1|6899.9|6889.9|5
1605110400000|2020-11-11 16:00:00|6899.4|6889.4|6898.4|6888.4|6899.4|6889.4|6898.4|6888.4|13
1605110410000|2020-11-11 16:00:10|6898.6|6888.6|6899.6|6889.6|6900.4|6890.4|6898.6|6888.6|9
1605110420000|2020-11-11 16:00:20|6900.4|6890.4|6900.4|6890.4|6900.6|6890.6|6900.1|6890.1|7
1605110430000|2020-11-11 16:00:30|6900.9|6890.9|6900.4|6890.4|6900.9|6890.9|6900.1|6890.1|4
1605110440000|2020-11-11 16:00:40|6900.6|6890.6|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|8
1605110450000|2020-11-11 16:00:50|6900.6|6890.6|6900.4|6890.4|6901.4|6891.4|6900.4|6890.4|9
1605110460000|2020-11-11 16:01:00|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6900.1|6890.1|2
1605110470000|2020-11-11 16:01:10|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|1
1605110480000|2020-11-11 16:01:20|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605110490000|2020-11-11 16:01:30|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6900.1|6890.1|2
1605110500000|2020-11-11 16:01:40|6900.6|6890.6|6901.4|6891.4|6901.4|6891.4|6900.6|6890.6|2
1605110540000|2020-11-11 16:02:20|6901.1|6891.1|6900.1|6890.1|6901.1|6891.1|6900.1|6890.1|3
1605110550000|2020-11-11 16:02:30|6900.4|6890.4|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|7
1605110560000|2020-11-11 16:02:40|6900.6|6890.6|6900.9|6890.9|6901.1|6891.1|6900.6|6890.6|3
1605110570000|2020-11-11 16:02:50|6900.4|6890.4|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|5
1605110580000|2020-11-11 16:03:00|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6900.4|6890.4|4
1605110590000|2020-11-11 16:03:10|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|3
1605110600000|2020-11-11 16:03:20|6901.9|6891.9|6903.4|6893.4|6903.4|6893.4|6901.9|6891.9|12
1605110610000|2020-11-11 16:03:30|6903.6|6893.6|6903.6|6893.6|6903.9|6893.9|6902.9|6892.9|8
1605110620000|2020-11-11 16:03:40|6903.9|6893.9|6904.1|6894.1|6904.4|6894.4|6903.6|6893.6|6
1605110630000|2020-11-11 16:03:50|6903.9|6893.9|6904.9|6894.9|6905.1|6895.1|6903.9|6893.9|10
1605110640000|2020-11-11 16:04:00|6904.6|6894.6|6905.6|6895.6|6905.6|6895.6|6904.6|6894.6|10
1605110650000|2020-11-11 16:04:10|6905.9|6895.9|6904.9|6894.9|6906.1|6896.1|6904.6|6894.6|10
1605110660000|2020-11-11 16:04:20|6905.1|6895.1|6905.9|6895.9|6905.9|6895.9|6905.1|6895.1|3
1605110670000|2020-11-11 16:04:30|6905.6|6895.6|6905.4|6895.4|6905.9|6895.9|6905.4|6895.4|4
1605110680000|2020-11-11 16:04:40|6904.9|6894.9|6904.1|6894.1|6904.9|6894.9|6904.1|6894.1|4
1605110690000|2020-11-11 16:04:50|6904.4|6894.4|6903.9|6893.9|6904.4|6894.4|6903.9|6893.9|5
1605110700000|2020-11-11 16:05:00|6904.1|6894.1|6905.6|6895.6|6907.1|6897.1|6904.1|6894.1|17
1605110710000|2020-11-11 16:05:10|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.4|6894.4|7
1605110720000|2020-11-11 16:05:20|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605110730000|2020-11-11 16:05:30|6905.4|6895.4|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|2
1605110740000|2020-11-11 16:05:40|6905.4|6895.4|6905.1|6895.1|6905.4|6895.4|6904.9|6894.9|3
1605110750000|2020-11-11 16:05:50|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|3
1605110760000|2020-11-11 16:06:00|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6903.4|6893.4|13
1605110770000|2020-11-11 16:06:10|6904.9|6894.9|6904.4|6894.4|6904.9|6894.9|6903.9|6893.9|10
1605110780000|2020-11-11 16:06:20|6904.1|6894.1|6903.9|6893.9|6904.1|6894.1|6903.9|6893.9|2
1605110790000|2020-11-11 16:06:30|6903.4|6893.4|6903.9|6893.9|6903.9|6893.9|6903.4|6893.4|2
1605110800000|2020-11-11 16:06:40|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6903.4|6893.4|7
1605110810000|2020-11-11 16:06:50|6904.4|6894.4|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|9
1605110820000|2020-11-11 16:07:00|6903.4|6893.4|6902.4|6892.4|6903.4|6893.4|6902.1|6892.1|6
1605110830000|2020-11-11 16:07:10|6902.1|6892.1|6902.1|6892.1|6902.4|6892.4|6901.6|6891.6|7
1605110840000|2020-11-11 16:07:20|6901.9|6891.9|6901.1|6891.1|6901.9|6891.9|6901.1|6891.1|6
1605110850000|2020-11-11 16:07:30|6900.9|6890.9|6900.9|6890.9|6900.9|6890.9|6900.6|6890.6|3
1605110860000|2020-11-11 16:07:40|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6899.6|6889.6|5
1605110870000|2020-11-11 16:07:50|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.4|6890.4|5
1605110880000|2020-11-11 16:08:00|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605110920000|2020-11-11 16:08:40|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605110930000|2020-11-11 16:08:50|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|1
1605110940000|2020-11-11 16:09:00|6901.1|6891.1|6901.4|6891.4|6901.4|6891.4|6900.9|6890.9|6
1605110950000|2020-11-11 16:09:10|6901.6|6891.6|6902.6|6892.6|6903.1|6893.1|6901.6|6891.6|5
1605110960000|2020-11-11 16:09:20|6902.1|6892.1|6901.6|6891.6|6902.1|6892.1|6901.4|6891.4|4
1605110970000|2020-11-11 16:09:30|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1605110990000|2020-11-11 16:09:50|6901.6|6891.6|6901.9|6891.9|6901.9|6891.9|6901.6|6891.6|2
1605111000000|2020-11-11 16:10:00|6902.4|6892.4|6902.6|6892.6|6903.1|6893.1|6902.4|6892.4|4
1605111020000|2020-11-11 16:10:20|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|1
1605111030000|2020-11-11 16:10:30|6902.6|6892.6|6902.4|6892.4|6902.6|6892.6|6902.4|6892.4|2
1605111040000|2020-11-11 16:10:40|6901.9|6891.9|6900.1|6890.1|6901.9|6891.9|6899.4|6889.4|4
1605111060000|2020-11-11 16:11:00|6899.9|6889.9|6899.9|6889.9|6900.1|6890.1|6899.6|6889.6|4
1605111070000|2020-11-11 16:11:10|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6900.1|6890.1|2
1605111080000|2020-11-11 16:11:20|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605111090000|2020-11-11 16:11:30|6900.4|6890.4|6901.6|6891.6|6901.6|6891.6|6900.4|6890.4|4
1605111100000|2020-11-11 16:11:40|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605111120000|2020-11-11 16:12:00|6901.6|6891.6|6901.4|6891.4|6901.6|6891.6|6901.4|6891.4|2
1605111140000|2020-11-11 16:12:20|6901.1|6891.1|6900.4|6890.4|6901.1|6891.1|6900.4|6890.4|3
1605111170000|2020-11-11 16:12:50|6900.6|6890.6|6901.6|6891.6|6901.6|6891.6|6900.6|6890.6|3
1605111180000|2020-11-11 16:13:00|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.9|6891.9|2
1605111190000|2020-11-11 16:13:10|6902.4|6892.4|6901.4|6891.4|6902.4|6892.4|6901.4|6891.4|5
1605111200000|2020-11-11 16:13:20|6900.9|6890.9|6900.9|6890.9|6901.4|6891.4|6900.9|6890.9|4
1605111210000|2020-11-11 16:13:30|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6899.9|6889.9|8
1605111220000|2020-11-11 16:13:40|6900.9|6890.9|6900.6|6890.6|6900.9|6890.9|6900.6|6890.6|2
1605111230000|2020-11-11 16:13:50|6900.4|6890.4|6899.9|6889.9|6900.4|6890.4|6899.9|6889.9|5
1605111240000|2020-11-11 16:14:00|6900.1|6890.1|6900.9|6890.9|6901.1|6891.1|6900.1|6890.1|7
1605111250000|2020-11-11 16:14:10|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.9|6890.9|2
1605111260000|2020-11-11 16:14:20|6901.6|6891.6|6899.4|6889.4|6901.6|6891.6|6899.4|6889.4|7
1605111270000|2020-11-11 16:14:30|6899.1|6889.1|6898.1|6888.1|6899.1|6889.1|6898.1|6888.1|2
1605111280000|2020-11-11 16:14:40|6898.4|6888.4|6898.9|6888.9|6899.1|6889.1|6898.4|6888.4|6
1605111290000|2020-11-11 16:14:50|6899.1|6889.1|6899.1|6889.1|6899.6|6889.6|6899.1|6889.1|4
1605111300000|2020-11-11 16:15:00|6899.4|6889.4|6899.6|6889.6|6899.9|6889.9|6899.4|6889.4|3
1605111330000|2020-11-11 16:15:30|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6898.1|6888.1|4
1605111340000|2020-11-11 16:15:40|6898.9|6888.9|6898.1|6888.1|6899.1|6889.1|6898.1|6888.1|8
1605111350000|2020-11-11 16:15:50|6897.9|6887.9|6898.1|6888.1|6898.1|6888.1|6897.6|6887.6|4
1605111360000|2020-11-11 16:16:00|6898.4|6888.4|6899.1|6889.1|6899.1|6889.1|6898.4|6888.4|2
1605111390000|2020-11-11 16:16:30|6898.9|6888.9|6898.4|6888.4|6899.6|6889.6|6898.4|6888.4|5
1605111410000|2020-11-11 16:16:50|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|1
1605111420000|2020-11-11 16:17:00|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|1
1605111430000|2020-11-11 16:17:10|6898.9|6888.9|6898.9|6888.9|6898.9|6888.9|6898.9|6888.9|1
1605111440000|2020-11-11 16:17:20|6898.6|6888.6|6897.1|6887.1|6898.6|6888.6|6897.1|6887.1|3
1605111460000|2020-11-11 16:17:40|6897.4|6887.4|6896.4|6886.4|6897.4|6887.4|6896.4|6886.4|4
1605111480000|2020-11-11 16:18:00|6896.1|6886.1|6895.1|6885.1|6896.1|6886.1|6895.1|6885.1|4
1605111490000|2020-11-11 16:18:10|6894.9|6884.9|6893.6|6883.6|6894.9|6884.9|6893.1|6883.1|11
1605111500000|2020-11-11 16:18:20|6893.9|6883.9|6893.6|6883.6|6893.9|6883.9|6893.6|6883.6|2
1605111510000|2020-11-11 16:18:30|6893.9|6883.9|6894.1|6884.1|6894.9|6884.9|6893.9|6883.9|8
1605111520000|2020-11-11 16:18:40|6893.9|6883.9|6893.9|6883.9|6893.9|6883.9|6893.9|6883.9|1
1605111530000|2020-11-11 16:18:50|6894.1|6884.1|6894.6|6884.6|6894.6|6884.6|6894.1|6884.1|3
1605111540000|2020-11-11 16:19:00|6894.9|6884.9|6895.4|6885.4|6895.9|6885.9|6894.9|6884.9|4
1605111550000|2020-11-11 16:19:10|6894.9|6884.9|6894.9|6884.9|6894.9|6884.9|6893.6|6883.6|8
1605111560000|2020-11-11 16:19:20|6895.1|6885.1|6895.1|6885.1|6895.6|6885.6|6895.1|6885.1|4
1605111580000|2020-11-11 16:19:40|6895.4|6885.4|6895.6|6885.6|6895.6|6885.6|6895.4|6885.4|2
1605111590000|2020-11-11 16:19:50|6895.9|6885.9|6896.1|6886.1|6896.1|6886.1|6895.9|6885.9|2
1605111600000|2020-11-11 16:20:00|6896.6|6886.6|6896.1|6886.1|6896.9|6886.9|6896.1|6886.1|7
1605111610000|2020-11-11 16:20:10|6895.9|6885.9|6895.6|6885.6|6895.9|6885.9|6895.6|6885.6|2
1605111630000|2020-11-11 16:20:30|6895.1|6885.1|6894.6|6884.6|6895.1|6885.1|6894.6|6884.6|2
1605111640000|2020-11-11 16:20:40|6894.9|6884.9|6894.9|6884.9|6894.9|6884.9|6894.9|6884.9|1
1605111650000|2020-11-11 16:20:50|6895.4|6885.4|6895.9|6885.9|6896.1|6886.1|6895.4|6885.4|4
1605111660000|2020-11-11 16:21:00|6896.4|6886.4|6894.9|6884.9|6896.4|6886.4|6894.9|6884.9|3
1605111670000|2020-11-11 16:21:10|6895.1|6885.1|6895.4|6885.4|6895.4|6885.4|6895.1|6885.1|2
1605111690000|2020-11-11 16:21:30|6895.6|6885.6|6896.4|6886.4|6896.4|6886.4|6895.6|6885.6|2
1605111700000|2020-11-11 16:21:40|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|1
1605111710000|2020-11-11 16:21:50|6896.4|6886.4|6895.4|6885.4|6896.4|6886.4|6895.4|6885.4|4
1605111720000|2020-11-11 16:22:00|6895.1|6885.1|6895.4|6885.4|6895.4|6885.4|6895.1|6885.1|2
1605111730000|2020-11-11 16:22:10|6895.6|6885.6|6896.4|6886.4|6896.4|6886.4|6895.6|6885.6|4
1605111760000|2020-11-11 16:22:40|6896.6|6886.6|6897.4|6887.4|6897.4|6887.4|6896.6|6886.6|2
1605111770000|2020-11-11 16:22:50|6897.1|6887.1|6896.4|6886.4|6897.1|6887.1|6896.4|6886.4|3
1605111780000|2020-11-11 16:23:00|6897.4|6887.4|6897.6|6887.6|6897.9|6887.9|6897.4|6887.4|3
1605111790000|2020-11-11 16:23:10|6898.4|6888.4|6897.4|6887.4|6898.4|6888.4|6897.4|6887.4|3
1605111800000|2020-11-11 16:23:20|6897.6|6887.6|6899.4|6889.4|6899.6|6889.6|6897.6|6887.6|8
1605111810000|2020-11-11 16:23:30|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|1
1605111820000|2020-11-11 16:23:40|6899.4|6889.4|6899.6|6889.6|6900.4|6890.4|6899.4|6889.4|4
1605111830000|2020-11-11 16:23:50|6899.9|6889.9|6900.9|6890.9|6900.9|6890.9|6899.9|6889.9|4
1605111840000|2020-11-11 16:24:00|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.6|6890.6|3
1605111850000|2020-11-11 16:24:10|6900.6|6890.6|6900.1|6890.1|6901.1|6891.1|6900.1|6890.1|5
1605111860000|2020-11-11 16:24:20|6900.4|6890.4|6900.4|6890.4|6900.6|6890.6|6900.1|6890.1|5
1605111870000|2020-11-11 16:24:30|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6899.9|6889.9|5
1605111880000|2020-11-11 16:24:40|6900.4|6890.4|6899.6|6889.6|6900.4|6890.4|6899.6|6889.6|2
1605111890000|2020-11-11 16:24:50|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6899.4|6889.4|2
1605111900000|2020-11-11 16:25:00|6899.9|6889.9|6900.6|6890.6|6900.6|6890.6|6899.9|6889.9|2
1605111910000|2020-11-11 16:25:10|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|2
1605111920000|2020-11-11 16:25:20|6901.9|6891.9|6901.6|6891.6|6901.9|6891.9|6901.6|6891.6|4
1605111930000|2020-11-11 16:25:30|6901.9|6891.9|6902.9|6892.9|6902.9|6892.9|6901.9|6891.9|8
1605111940000|2020-11-11 16:25:40|6902.6|6892.6|6902.4|6892.4|6902.9|6892.9|6902.1|6892.1|8
1605111950000|2020-11-11 16:25:50|6902.6|6892.6|6903.4|6893.4|6903.4|6893.4|6902.6|6892.6|4
1605111960000|2020-11-11 16:26:00|6903.6|6893.6|6905.9|6895.9|6905.9|6895.9|6903.6|6893.6|11
1605111970000|2020-11-11 16:26:10|6905.6|6895.6|6904.6|6894.6|6905.6|6895.6|6904.4|6894.4|10
1605111980000|2020-11-11 16:26:20|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605111990000|2020-11-11 16:26:30|6905.4|6895.4|6906.6|6896.6|6906.6|6896.6|6905.4|6895.4|4
1605112000000|2020-11-11 16:26:40|6906.4|6896.4|6903.4|6893.4|6906.4|6896.4|6903.4|6893.4|11
1605112010000|2020-11-11 16:26:50|6903.6|6893.6|6904.4|6894.4|6904.4|6894.4|6903.6|6893.6|4
1605112020000|2020-11-11 16:27:00|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6903.9|6893.9|3
1605112030000|2020-11-11 16:27:10|6904.4|6894.4|6905.6|6895.6|6905.6|6895.6|6904.4|6894.4|9
1605112040000|2020-11-11 16:27:20|6905.4|6895.4|6904.4|6894.4|6905.4|6895.4|6904.4|6894.4|5
1605112050000|2020-11-11 16:27:30|6904.1|6894.1|6904.4|6894.4|6904.6|6894.6|6904.1|6894.1|3
1605112060000|2020-11-11 16:27:40|6903.9|6893.9|6904.1|6894.1|6904.1|6894.1|6903.9|6893.9|4
1605112070000|2020-11-11 16:27:50|6903.9|6893.9|6903.6|6893.6|6903.9|6893.9|6903.6|6893.6|2
1605112080000|2020-11-11 16:28:00|6903.4|6893.4|6902.9|6892.9|6903.4|6893.4|6902.6|6892.6|4
1605112090000|2020-11-11 16:28:10|6903.1|6893.1|6902.9|6892.9|6903.4|6893.4|6902.9|6892.9|4
1605112100000|2020-11-11 16:28:20|6902.6|6892.6|6901.9|6891.9|6902.6|6892.6|6901.9|6891.9|3
1605112110000|2020-11-11 16:28:30|6902.4|6892.4|6903.4|6893.4|6903.9|6893.9|6902.4|6892.4|7
1605112120000|2020-11-11 16:28:40|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605112160000|2020-11-11 16:29:20|6902.6|6892.6|6901.9|6891.9|6902.6|6892.6|6901.9|6891.9|2
1605112180000|2020-11-11 16:29:40|6902.1|6892.1|6901.9|6891.9|6902.1|6892.1|6901.9|6891.9|2
1605112190000|2020-11-11 16:29:50|6902.1|6892.1|6901.9|6891.9|6902.1|6892.1|6901.9|6891.9|2
1605112200000|2020-11-11 16:30:00|6901.6|6891.6|6901.9|6891.9|6901.9|6891.9|6901.6|6891.6|2
1605112210000|2020-11-11 16:30:10|6902.1|6892.1|6901.9|6891.9|6902.9|6892.9|6901.9|6891.9|4
1605112220000|2020-11-11 16:30:20|6901.4|6891.4|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|7
1605112230000|2020-11-11 16:30:30|6901.4|6891.4|6901.6|6891.6|6901.6|6891.6|6901.1|6891.1|4
1605112240000|2020-11-11 16:30:40|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|6900.9|6890.9|3
1605112290000|2020-11-11 16:31:30|6901.6|6891.6|6899.6|6889.6|6901.6|6891.6|6899.6|6889.6|5
1605112300000|2020-11-11 16:31:40|6899.9|6889.9|6899.6|6889.6|6899.9|6889.9|6899.6|6889.6|2
1605112310000|2020-11-11 16:31:50|6899.9|6889.9|6900.1|6890.1|6900.4|6890.4|6899.9|6889.9|3
1605112320000|2020-11-11 16:32:00|6900.4|6890.4|6900.4|6890.4|6901.4|6891.4|6900.4|6890.4|5
1605112330000|2020-11-11 16:32:10|6901.1|6891.1|6901.1|6891.1|6901.4|6891.4|6900.6|6890.6|5
1605112340000|2020-11-11 16:32:20|6900.9|6890.9|6900.1|6890.1|6901.4|6891.4|6900.1|6890.1|9
1605112350000|2020-11-11 16:32:30|6900.6|6890.6|6900.1|6890.1|6900.6|6890.6|6900.1|6890.1|3
1605112360000|2020-11-11 16:32:40|6900.6|6890.6|6902.6|6892.6|6902.6|6892.6|6900.6|6890.6|6
1605112370000|2020-11-11 16:32:50|6902.9|6892.9|6903.4|6893.4|6903.4|6893.4|6902.9|6892.9|6
1605112380000|2020-11-11 16:33:00|6903.1|6893.1|6902.9|6892.9|6903.4|6893.4|6902.9|6892.9|6
1605112390000|2020-11-11 16:33:10|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|1
1605112400000|2020-11-11 16:33:20|6902.9|6892.9|6901.6|6891.6|6902.9|6892.9|6901.6|6891.6|4
1605112410000|2020-11-11 16:33:30|6901.1|6891.1|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|7
1605112430000|2020-11-11 16:33:50|6901.4|6891.4|6900.6|6890.6|6901.4|6891.4|6900.6|6890.6|4
1605112440000|2020-11-11 16:34:00|6900.9|6890.9|6901.1|6891.1|6901.4|6891.4|6900.9|6890.9|6
1605112450000|2020-11-11 16:34:10|6901.4|6891.4|6901.6|6891.6|6901.9|6891.9|6901.4|6891.4|3
1605112460000|2020-11-11 16:34:20|6901.1|6891.1|6900.6|6890.6|6901.1|6891.1|6900.4|6890.4|3
1605112470000|2020-11-11 16:34:30|6900.9|6890.9|6902.6|6892.6|6902.6|6892.6|6900.9|6890.9|4
1605112480000|2020-11-11 16:34:40|6902.4|6892.4|6900.6|6890.6|6902.4|6892.4|6900.6|6890.6|4
1605112490000|2020-11-11 16:34:50|6900.9|6890.9|6900.6|6890.6|6901.6|6891.6|6900.6|6890.6|4
1605112500000|2020-11-11 16:35:00|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|2
1605112510000|2020-11-11 16:35:10|6901.4|6891.4|6901.1|6891.1|6901.6|6891.6|6901.1|6891.1|5
1605112520000|2020-11-11 16:35:20|6900.9|6890.9|6900.6|6890.6|6900.9|6890.9|6900.6|6890.6|2
1605112530000|2020-11-11 16:35:30|6900.4|6890.4|6899.6|6889.6|6900.4|6890.4|6899.6|6889.6|3
1605112540000|2020-11-11 16:35:40|6900.1|6890.1|6899.6|6889.6|6900.1|6890.1|6899.6|6889.6|3
1605112550000|2020-11-11 16:35:50|6899.4|6889.4|6899.1|6889.1|6899.4|6889.4|6899.1|6889.1|2
1605112560000|2020-11-11 16:36:00|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6898.6|6888.6|5
1605112570000|2020-11-11 16:36:10|6899.9|6889.9|6900.1|6890.1|6900.4|6890.4|6899.9|6889.9|6
1605112580000|2020-11-11 16:36:20|6900.9|6890.9|6901.1|6891.1|6901.1|6891.1|6900.9|6890.9|2
1605112590000|2020-11-11 16:36:30|6901.4|6891.4|6901.6|6891.6|6901.9|6891.9|6900.9|6890.9|8
1605112600000|2020-11-11 16:36:40|6901.9|6891.9|6900.9|6890.9|6901.9|6891.9|6900.9|6890.9|6
1605112610000|2020-11-11 16:36:50|6900.6|6890.6|6900.4|6890.4|6900.6|6890.6|6899.6|6889.6|9
1605112620000|2020-11-11 16:37:00|6900.1|6890.1|6898.4|6888.4|6900.1|6890.1|6898.4|6888.4|6
1605112630000|2020-11-11 16:37:10|6898.1|6888.1|6898.9|6888.9|6898.9|6888.9|6897.9|6887.9|4
1605112640000|2020-11-11 16:37:20|6898.6|6888.6|6897.6|6887.6|6898.6|6888.6|6897.6|6887.6|5
1605112650000|2020-11-11 16:37:30|6897.4|6887.4|6898.4|6888.4|6898.4|6888.4|6897.4|6887.4|5
1605112660000|2020-11-11 16:37:40|6898.6|6888.6|6898.6|6888.6|6898.9|6888.9|6898.6|6888.6|3
1605112670000|2020-11-11 16:37:50|6898.9|6888.9|6897.9|6887.9|6899.1|6889.1|6897.4|6887.4|5
1605112680000|2020-11-11 16:38:00|6898.1|6888.1|6898.9|6888.9|6898.9|6888.9|6898.1|6888.1|3
1605112700000|2020-11-11 16:38:20|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|1
1605112710000|2020-11-11 16:38:30|6898.4|6888.4|6897.9|6887.9|6898.4|6888.4|6897.9|6887.9|4
1605112720000|2020-11-11 16:38:40|6898.1|6888.1|6898.6|6888.6|6898.9|6888.9|6898.1|6888.1|4
1605112730000|2020-11-11 16:38:50|6898.4|6888.4|6898.6|6888.6|6898.6|6888.6|6898.4|6888.4|2
1605112740000|2020-11-11 16:39:00|6898.4|6888.4|6897.6|6887.6|6898.4|6888.4|6897.6|6887.6|3
1605112750000|2020-11-11 16:39:10|6897.4|6887.4|6896.9|6886.9|6897.4|6887.4|6896.9|6886.9|3
1605112770000|2020-11-11 16:39:30|6896.1|6886.1|6894.4|6884.4|6896.4|6886.4|6893.4|6883.4|6
1605112780000|2020-11-11 16:39:40|6894.6|6884.6|6894.1|6884.1|6894.6|6884.6|6894.1|6884.1|5
1605112790000|2020-11-11 16:39:50|6892.9|6882.9|6892.9|6882.9|6892.9|6882.9|6892.9|6882.9|1
1605112800000|2020-11-11 16:40:00|6893.1|6883.1|6896.1|6886.1|6896.1|6886.1|6893.1|6883.1|6
1605112810000|2020-11-11 16:40:10|6896.4|6886.4|6896.1|6886.1|6896.4|6886.4|6895.6|6885.6|7
1605112820000|2020-11-11 16:40:20|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|6896.4|6886.4|1
1605112830000|2020-11-11 16:40:30|6896.6|6886.6|6897.1|6887.1|6897.1|6887.1|6896.6|6886.6|2
1605112850000|2020-11-11 16:40:50|6896.9|6886.9|6896.9|6886.9|6896.9|6886.9|6896.9|6886.9|1
1605112860000|2020-11-11 16:41:00|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|1
1605112880000|2020-11-11 16:41:20|6896.4|6886.4|6895.9|6885.9|6896.4|6886.4|6895.9|6885.9|3
1605112900000|2020-11-11 16:41:40|6896.1|6886.1|6896.6|6886.6|6896.6|6886.6|6896.1|6886.1|3
1605112910000|2020-11-11 16:41:50|6896.4|6886.4|6896.1|6886.1|6896.4|6886.4|6896.1|6886.1|2
1605112920000|2020-11-11 16:42:00|6895.9|6885.9|6892.9|6882.9|6895.9|6885.9|6892.9|6882.9|8
1605112930000|2020-11-11 16:42:10|6893.1|6883.1|6893.1|6883.1|6893.1|6883.1|6893.1|6883.1|1
1605112940000|2020-11-11 16:42:20|6893.4|6883.4|6894.4|6884.4|6894.4|6884.4|6893.4|6883.4|4
1605112950000|2020-11-11 16:42:30|6894.6|6884.6|6895.6|6885.6|6895.6|6885.6|6894.6|6884.6|7
1605112960000|2020-11-11 16:42:40|6895.4|6885.4|6895.6|6885.6|6895.6|6885.6|6895.4|6885.4|2
1605112970000|2020-11-11 16:42:50|6895.4|6885.4|6894.4|6884.4|6895.4|6885.4|6894.4|6884.4|5
1605112980000|2020-11-11 16:43:00|6894.1|6884.1|6894.1|6884.1|6894.1|6884.1|6893.1|6883.1|8
1605112990000|2020-11-11 16:43:10|6893.9|6883.9|6893.9|6883.9|6893.9|6883.9|6893.6|6883.6|3
1605113000000|2020-11-11 16:43:20|6894.4|6884.4|6895.4|6885.4|6895.4|6885.4|6894.4|6884.4|4
1605113010000|2020-11-11 16:43:30|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|1
1605113020000|2020-11-11 16:43:40|6895.4|6885.4|6895.4|6885.4|6895.4|6885.4|6894.9|6884.9|4
1605113030000|2020-11-11 16:43:50|6895.6|6885.6|6896.1|6886.1|6896.1|6886.1|6895.6|6885.6|2
1605113040000|2020-11-11 16:44:00|6896.4|6886.4|6896.6|6886.6|6896.6|6886.6|6896.4|6886.4|2
1605113050000|2020-11-11 16:44:10|6896.9|6886.9|6897.1|6887.1|6897.1|6887.1|6896.9|6886.9|2
1605113060000|2020-11-11 16:44:20|6895.9|6885.9|6894.9|6884.9|6895.9|6885.9|6894.9|6884.9|5
1605113070000|2020-11-11 16:44:30|6895.6|6885.6|6895.9|6885.9|6895.9|6885.9|6894.9|6884.9|8
1605113080000|2020-11-11 16:44:40|6896.1|6886.1|6895.6|6885.6|6896.1|6886.1|6894.9|6884.9|11
1605113090000|2020-11-11 16:44:50|6895.9|6885.9|6895.9|6885.9|6896.1|6886.1|6895.9|6885.9|3
1605113100000|2020-11-11 16:45:00|6895.6|6885.6|6894.4|6884.4|6895.9|6885.9|6894.4|6884.4|13
1605113110000|2020-11-11 16:45:10|6894.1|6884.1|6895.6|6885.6|6895.6|6885.6|6894.1|6884.1|7
1605113120000|2020-11-11 16:45:20|6895.1|6885.1|6892.4|6882.4|6895.1|6885.1|6892.1|6882.1|8
1605113130000|2020-11-11 16:45:30|6892.6|6882.6|6891.4|6881.4|6893.4|6883.4|6891.4|6881.4|11
1605113140000|2020-11-11 16:45:40|6891.1|6881.1|6889.6|6879.6|6891.1|6881.1|6889.4|6879.4|10
1605113150000|2020-11-11 16:45:50|6890.9|6880.9|6890.6|6880.6|6891.1|6881.1|6890.6|6880.6|4
1605113160000|2020-11-11 16:46:00|6891.1|6881.1|6889.6|6879.6|6891.4|6881.4|6889.6|6879.6|10
1605113170000|2020-11-11 16:46:10|6889.4|6879.4|6890.6|6880.6|6890.9|6880.9|6889.4|6879.4|10
1605113180000|2020-11-11 16:46:20|6890.9|6880.9|6891.1|6881.1|6891.1|6881.1|6890.6|6880.6|5
1605113190000|2020-11-11 16:46:30|6891.4|6881.4|6890.4|6880.4|6891.6|6881.6|6890.4|6880.4|8
1605113200000|2020-11-11 16:46:40|6890.6|6880.6|6890.6|6880.6|6890.6|6880.6|6890.6|6880.6|1
1605113210000|2020-11-11 16:46:50|6890.4|6880.4|6890.1|6880.1|6890.4|6880.4|6890.1|6880.1|2
1605113220000|2020-11-11 16:47:00|6890.6|6880.6|6891.4|6881.4|6892.4|6882.4|6890.6|6880.6|10
1605113230000|2020-11-11 16:47:10|6891.1|6881.1|6891.1|6881.1|6891.1|6881.1|6891.1|6881.1|1
1605113240000|2020-11-11 16:47:20|6892.4|6882.4|6893.1|6883.1|6893.4|6883.4|6892.4|6882.4|5
1605113250000|2020-11-11 16:47:30|6892.1|6882.1|6892.9|6882.9|6892.9|6882.9|6891.9|6881.9|6
1605113260000|2020-11-11 16:47:40|6892.6|6882.6|6892.4|6882.4|6893.1|6883.1|6892.4|6882.4|6
1605113270000|2020-11-11 16:47:50|6892.6|6882.6|6891.4|6881.4|6893.1|6883.1|6891.4|6881.4|6
1605113280000|2020-11-11 16:48:00|6891.6|6881.6|6891.1|6881.1|6892.1|6882.1|6890.4|6880.4|10
1605113290000|2020-11-11 16:48:10|6890.9|6880.9|6890.6|6880.6|6890.9|6880.9|6890.6|6880.6|4
1605113300000|2020-11-11 16:48:20|6890.4|6880.4|6885.9|6875.9|6890.4|6880.4|6885.9|6875.9|14
1605113310000|2020-11-11 16:48:30|6886.1|6876.1|6887.4|6877.4|6887.9|6877.9|6886.1|6876.1|13
1605113320000|2020-11-11 16:48:40|6888.1|6878.1|6887.1|6877.1|6888.4|6878.4|6886.9|6876.9|10
1605113330000|2020-11-11 16:48:50|6886.9|6876.9|6887.4|6877.4|6887.9|6877.9|6886.9|6876.9|7
1605113340000|2020-11-11 16:49:00|6887.6|6877.6|6887.6|6877.6|6887.9|6877.9|6887.6|6877.6|9
1605113350000|2020-11-11 16:49:10|6887.9|6877.9|6888.1|6878.1|6888.1|6878.1|6887.6|6877.6|6
1605113360000|2020-11-11 16:49:20|6888.4|6878.4|6889.1|6879.1|6889.1|6879.1|6888.4|6878.4|8
1605113370000|2020-11-11 16:49:30|6889.6|6879.6|6889.4|6879.4|6890.6|6880.6|6889.4|6879.4|6
1605113380000|2020-11-11 16:49:40|6889.1|6879.1|6888.1|6878.1|6889.1|6879.1|6888.1|6878.1|5
1605113390000|2020-11-11 16:49:50|6887.4|6877.4|6888.4|6878.4|6888.4|6878.4|6887.4|6877.4|7
1605113400000|2020-11-11 16:50:00|6888.6|6878.6|6888.6|6878.6|6888.6|6878.6|6888.4|6878.4|3
1605113410000|2020-11-11 16:50:10|6888.4|6878.4|6888.1|6878.1|6888.4|6878.4|6888.1|6878.1|2
1605113420000|2020-11-11 16:50:20|6888.4|6878.4|6888.4|6878.4|6888.4|6878.4|6888.1|6878.1|3
1605113430000|2020-11-11 16:50:30|6888.6|6878.6|6889.4|6879.4|6889.4|6879.4|6888.6|6878.6|4
1605113440000|2020-11-11 16:50:40|6890.9|6880.9|6891.4|6881.4|6891.4|6881.4|6890.6|6880.6|10
1605113450000|2020-11-11 16:50:50|6891.6|6881.6|6891.9|6881.9|6892.6|6882.6|6891.4|6881.4|10
1605113460000|2020-11-11 16:51:00|6891.4|6881.4|6891.1|6881.1|6891.6|6881.6|6891.1|6881.1|6
1605113470000|2020-11-11 16:51:10|6892.1|6882.1|6892.4|6882.4|6892.4|6882.4|6891.4|6881.4|7
1605113480000|2020-11-11 16:51:20|6893.1|6883.1|6893.9|6883.9|6894.1|6884.1|6893.1|6883.1|5
1605113500000|2020-11-11 16:51:40|6894.1|6884.1|6895.1|6885.1|6895.1|6885.1|6894.1|6884.1|4
1605113510000|2020-11-11 16:51:50|6894.9|6884.9|6894.6|6884.6|6895.1|6885.1|6894.4|6884.4|5
1605113520000|2020-11-11 16:52:00|6894.9|6884.9|6895.1|6885.1|6895.1|6885.1|6894.9|6884.9|2
1605113530000|2020-11-11 16:52:10|6895.4|6885.4|6896.9|6886.9|6896.9|6886.9|6895.4|6885.4|3
1605113540000|2020-11-11 16:52:20|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|6896.1|6886.1|4
1605113550000|2020-11-11 16:52:30|6896.9|6886.9|6897.4|6887.4|6897.4|6887.4|6896.9|6886.9|3
1605113560000|2020-11-11 16:52:40|6897.1|6887.1|6896.9|6886.9|6897.1|6887.1|6896.6|6886.6|3
1605113570000|2020-11-11 16:52:50|6896.6|6886.6|6896.6|6886.6|6896.9|6886.9|6895.9|6885.9|7
1605113580000|2020-11-11 16:53:00|6896.9|6886.9|6896.9|6886.9|6897.4|6887.4|6896.6|6886.6|5
1605113590000|2020-11-11 16:53:10|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|6896.6|6886.6|1
1605113610000|2020-11-11 16:53:30|6896.4|6886.4|6896.6|6886.6|6896.6|6886.6|6896.4|6886.4|2
1605113620000|2020-11-11 16:53:40|6897.1|6887.1|6897.1|6887.1|6897.1|6887.1|6897.1|6887.1|1
1605113630000|2020-11-11 16:53:50|6896.9|6886.9|6896.9|6886.9|6896.9|6886.9|6896.9|6886.9|1
1605113640000|2020-11-11 16:54:00|6896.6|6886.6|6896.1|6886.1|6896.6|6886.6|6896.1|6886.1|3
1605113650000|2020-11-11 16:54:10|6896.4|6886.4|6895.6|6885.6|6896.4|6886.4|6895.6|6885.6|4
1605113660000|2020-11-11 16:54:20|6896.1|6886.1|6895.1|6885.1|6896.1|6886.1|6895.1|6885.1|2
1605113670000|2020-11-11 16:54:30|6894.9|6884.9|6894.6|6884.6|6894.9|6884.9|6894.4|6884.4|4
1605113680000|2020-11-11 16:54:40|6894.4|6884.4|6894.6|6884.6|6894.6|6884.6|6894.4|6884.4|2
1605113690000|2020-11-11 16:54:50|6895.1|6885.1|6896.4|6886.4|6896.9|6886.9|6895.1|6885.1|6
1605113700000|2020-11-11 16:55:00|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|1
1605113710000|2020-11-11 16:55:10|6896.4|6886.4|6897.6|6887.6|6897.6|6887.6|6896.4|6886.4|5
1605113720000|2020-11-11 16:55:20|6897.4|6887.4|6897.6|6887.6|6897.6|6887.6|6897.4|6887.4|2
1605113740000|2020-11-11 16:55:40|6897.9|6887.9|6897.9|6887.9|6898.9|6888.9|6897.9|6887.9|8
1605113750000|2020-11-11 16:55:50|6897.6|6887.6|6897.6|6887.6|6897.9|6887.9|6897.6|6887.6|3
1605113760000|2020-11-11 16:56:00|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|1
1605113770000|2020-11-11 16:56:10|6898.4|6888.4|6899.4|6889.4|6899.4|6889.4|6898.4|6888.4|4
1605113810000|2020-11-11 16:56:50|6899.1|6889.1|6898.4|6888.4|6899.1|6889.1|6898.4|6888.4|3
1605113820000|2020-11-11 16:57:00|6898.9|6888.9|6898.9|6888.9|6898.9|6888.9|6898.6|6888.6|3
1605113830000|2020-11-11 16:57:10|6899.1|6889.1|6899.4|6889.4|6899.4|6889.4|6899.1|6889.1|4
1605113850000|2020-11-11 16:57:30|6899.1|6889.1|6898.6|6888.6|6899.1|6889.1|6898.4|6888.4|4
1605113860000|2020-11-11 16:57:40|6898.4|6888.4|6899.1|6889.1|6899.1|6889.1|6898.1|6888.1|5
1605113870000|2020-11-11 16:57:50|6898.9|6888.9|6898.6|6888.6|6898.9|6888.9|6898.4|6888.4|4
1605113880000|2020-11-11 16:58:00|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|1
1605113890000|2020-11-11 16:58:10|6897.9|6887.9|6898.1|6888.1|6898.1|6888.1|6897.9|6887.9|2
1605113930000|2020-11-11 16:58:50|6899.4|6889.4|6898.4|6888.4|6899.4|6889.4|6898.4|6888.4|9
1605113940000|2020-11-11 16:59:00|6898.6|6888.6|6897.9|6887.9|6899.1|6889.1|6897.6|6887.6|9
1605113950000|2020-11-11 16:59:10|6897.4|6887.4|6897.9|6887.9|6897.9|6887.9|6897.4|6887.4|6
1605113960000|2020-11-11 16:59:20|6898.4|6888.4|6899.6|6889.6|6899.6|6889.6|6898.4|6888.4|5
1605113970000|2020-11-11 16:59:30|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6898.9|6888.9|4
1605113980000|2020-11-11 16:59:40|6899.1|6889.1|6900.4|6890.4|6900.4|6890.4|6898.9|6888.9|6
1605113990000|2020-11-11 16:59:50|6899.9|6889.9|6901.1|6891.1|6901.4|6891.4|6899.9|6889.9|7
1605114000000|2020-11-11 17:00:00|6900.9|6890.9|6900.4|6890.4|6900.9|6890.9|6900.4|6890.4|5
1605114010000|2020-11-11 17:00:10|6900.1|6890.1|6899.1|6889.1|6900.1|6890.1|6899.1|6889.1|2
1605114020000|2020-11-11 17:00:20|6899.4|6889.4|6898.1|6888.1|6899.4|6889.4|6898.1|6888.1|5
1605114030000|2020-11-11 17:00:30|6897.9|6887.9|6897.6|6887.6|6897.9|6887.9|6897.4|6887.4|3
1605114040000|2020-11-11 17:00:40|6897.4|6887.4|6897.6|6887.6|6897.6|6887.6|6897.4|6887.4|2
1605114050000|2020-11-11 17:00:50|6897.9|6887.9|6897.9|6887.9|6898.1|6888.1|6897.9|6887.9|3
1605114060000|2020-11-11 17:01:00|6898.1|6888.1|6897.9|6887.9|6898.1|6888.1|6897.9|6887.9|4
1605114080000|2020-11-11 17:01:20|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|1
1605114090000|2020-11-11 17:01:30|6897.9|6887.9|6898.4|6888.4|6898.4|6888.4|6897.9|6887.9|3
1605114100000|2020-11-11 17:01:40|6898.1|6888.1|6898.4|6888.4|6898.4|6888.4|6898.1|6888.1|2
1605114110000|2020-11-11 17:01:50|6898.6|6888.6|6898.4|6888.4|6898.6|6888.6|6898.4|6888.4|2
1605114120000|2020-11-11 17:02:00|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|1
1605114130000|2020-11-11 17:02:10|6898.9|6888.9|6899.1|6889.1|6899.1|6889.1|6898.9|6888.9|2
1605114140000|2020-11-11 17:02:20|6898.9|6888.9|6897.9|6887.9|6898.9|6888.9|6897.9|6887.9|7
1605114150000|2020-11-11 17:02:30|6898.1|6888.1|6898.1|6888.1|6898.4|6888.4|6897.6|6887.6|5
1605114170000|2020-11-11 17:02:50|6898.4|6888.4|6898.4|6888.4|6898.6|6888.6|6898.4|6888.4|3
1605114180000|2020-11-11 17:03:00|6899.1|6889.1|6898.6|6888.6|6899.1|6889.1|6898.4|6888.4|3
1605114210000|2020-11-11 17:03:30|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|6898.1|6888.1|3
1605114220000|2020-11-11 17:03:40|6898.6|6888.6|6899.1|6889.1|6899.1|6889.1|6898.6|6888.6|3
1605114230000|2020-11-11 17:03:50|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|1
1605114240000|2020-11-11 17:04:00|6899.1|6889.1|6898.6|6888.6|6899.1|6889.1|6898.6|6888.6|3
1605114250000|2020-11-11 17:04:10|6898.9|6888.9|6898.9|6888.9|6898.9|6888.9|6898.9|6888.9|1
1605114260000|2020-11-11 17:04:20|6899.1|6889.1|6899.4|6889.4|6899.4|6889.4|6899.1|6889.1|2
1605114270000|2020-11-11 17:04:30|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6898.9|6888.9|3
1605114290000|2020-11-11 17:04:50|6898.9|6888.9|6898.6|6888.6|6898.9|6888.9|6898.6|6888.6|2
1605114300000|2020-11-11 17:05:00|6898.9|6888.9|6899.4|6889.4|6899.4|6889.4|6898.9|6888.9|3
1605114310000|2020-11-11 17:05:10|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|1
1605114320000|2020-11-11 17:05:20|6899.9|6889.9|6899.6|6889.6|6899.9|6889.9|6899.6|6889.6|2
1605114340000|2020-11-11 17:05:40|6900.1|6890.1|6899.9|6889.9|6900.1|6890.1|6899.9|6889.9|2
1605114350000|2020-11-11 17:05:50|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|1
1605114360000|2020-11-11 17:06:00|6899.6|6889.6|6899.9|6889.9|6899.9|6889.9|6899.6|6889.6|2
1605114380000|2020-11-11 17:06:20|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605114410000|2020-11-11 17:06:50|6899.9|6889.9|6899.9|6889.9|6899.9|6889.9|6899.9|6889.9|1
1605114420000|2020-11-11 17:07:00|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605114440000|2020-11-11 17:07:20|6900.4|6890.4|6902.1|6892.1|6902.1|6892.1|6900.4|6890.4|2
1605114450000|2020-11-11 17:07:30|6902.4|6892.4|6903.1|6893.1|6903.1|6893.1|6902.4|6892.4|3
1605114460000|2020-11-11 17:07:40|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605114480000|2020-11-11 17:08:00|6903.4|6893.4|6900.1|6890.1|6903.4|6893.4|6900.1|6890.1|7
1605114490000|2020-11-11 17:08:10|6900.4|6890.4|6901.1|6891.1|6901.1|6891.1|6900.4|6890.4|3
1605114530000|2020-11-11 17:08:50|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605114540000|2020-11-11 17:09:00|6901.6|6891.6|6902.6|6892.6|6902.6|6892.6|6901.6|6891.6|4
1605114550000|2020-11-11 17:09:10|6903.6|6893.6|6903.1|6893.1|6903.6|6893.6|6902.6|6892.6|5
1605114560000|2020-11-11 17:09:20|6903.4|6893.4|6904.1|6894.1|6904.1|6894.1|6903.4|6893.4|3
1605114570000|2020-11-11 17:09:30|6904.4|6894.4|6905.1|6895.1|6905.1|6895.1|6904.4|6894.4|3
1605114580000|2020-11-11 17:09:40|6905.4|6895.4|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|2
1605114590000|2020-11-11 17:09:50|6905.4|6895.4|6904.6|6894.6|6905.4|6895.4|6904.6|6894.6|3
1605114600000|2020-11-11 17:10:00|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|3
1605114620000|2020-11-11 17:10:20|6904.6|6894.6|6905.6|6895.6|6905.6|6895.6|6904.6|6894.6|8
1605114630000|2020-11-11 17:10:30|6905.4|6895.4|6906.1|6896.1|6906.4|6896.4|6905.4|6895.4|4
1605114640000|2020-11-11 17:10:40|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605114650000|2020-11-11 17:10:50|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605114660000|2020-11-11 17:11:00|6906.9|6896.9|6905.4|6895.4|6906.9|6896.9|6905.4|6895.4|6
1605114670000|2020-11-11 17:11:10|6905.6|6895.6|6905.9|6895.9|6906.4|6896.4|6905.4|6895.4|9
1605114690000|2020-11-11 17:11:30|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605114730000|2020-11-11 17:12:10|6905.9|6895.9|6905.1|6895.1|6905.9|6895.9|6904.9|6894.9|4
1605114740000|2020-11-11 17:12:20|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605114750000|2020-11-11 17:12:30|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605114760000|2020-11-11 17:12:40|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605114770000|2020-11-11 17:12:50|6905.1|6895.1|6904.9|6894.9|6905.1|6895.1|6904.9|6894.9|2
1605114780000|2020-11-11 17:13:00|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605114790000|2020-11-11 17:13:10|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605114870000|2020-11-11 17:14:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|3
1605114880000|2020-11-11 17:14:40|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605114890000|2020-11-11 17:14:50|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1605114910000|2020-11-11 17:15:10|6904.9|6894.9|6904.6|6894.6|6905.1|6895.1|6904.6|6894.6|4
1605114920000|2020-11-11 17:15:20|6904.9|6894.9|6905.6|6895.6|6905.6|6895.6|6904.9|6894.9|4
1605114940000|2020-11-11 17:15:40|6905.9|6895.9|6905.1|6895.1|6905.9|6895.9|6905.1|6895.1|4
1605114950000|2020-11-11 17:15:50|6905.4|6895.4|6907.1|6897.1|6907.1|6897.1|6905.4|6895.4|2
1605114960000|2020-11-11 17:16:00|6908.1|6898.1|6907.4|6897.4|6908.1|6898.1|6907.4|6897.4|2
1605114980000|2020-11-11 17:16:20|6907.1|6897.1|6907.4|6897.4|6907.9|6897.9|6907.1|6897.1|4
1605114990000|2020-11-11 17:16:30|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6906.9|6896.9|3
1605115000000|2020-11-11 17:16:40|6906.9|6896.9|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|2
1605115020000|2020-11-11 17:17:00|6906.4|6896.4|6904.9|6894.9|6906.4|6896.4|6904.9|6894.9|3
1605115030000|2020-11-11 17:17:10|6904.6|6894.6|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|3
1605115040000|2020-11-11 17:17:20|6903.6|6893.6|6902.9|6892.9|6903.6|6893.6|6902.9|6892.9|2
1605115050000|2020-11-11 17:17:30|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605115120000|2020-11-11 17:18:40|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|1
1605115140000|2020-11-11 17:19:00|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605115150000|2020-11-11 17:19:10|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605115170000|2020-11-11 17:19:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605115180000|2020-11-11 17:19:40|6904.6|6894.6|6904.1|6894.1|6904.6|6894.6|6903.9|6893.9|3
1605115200000|2020-11-11 17:20:00|6904.4|6894.4|6904.1|6894.1|6905.1|6895.1|6903.9|6893.9|4
1605115210000|2020-11-11 17:20:10|6904.4|6894.4|6904.1|6894.1|6904.4|6894.4|6904.1|6894.1|2
1605115240000|2020-11-11 17:20:40|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605115250000|2020-11-11 17:20:50|6904.6|6894.6|6905.9|6895.9|6905.9|6895.9|6904.6|6894.6|2
1605115260000|2020-11-11 17:21:00|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605115280000|2020-11-11 17:21:20|6906.4|6896.4|6906.6|6896.6|6906.6|6896.6|6906.4|6896.4|2
1605115290000|2020-11-11 17:21:30|6906.9|6896.9|6907.6|6897.6|6907.6|6897.6|6906.9|6896.9|2
1605115300000|2020-11-11 17:21:40|6907.4|6897.4|6907.1|6897.1|6907.4|6897.4|6907.1|6897.1|2
1605115320000|2020-11-11 17:22:00|6906.9|6896.9|6906.4|6896.4|6906.9|6896.9|6906.4|6896.4|3
1605115360000|2020-11-11 17:22:40|6906.6|6896.6|6907.4|6897.4|6907.4|6897.4|6906.6|6896.6|3
1605115380000|2020-11-11 17:23:00|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605115390000|2020-11-11 17:23:10|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605115400000|2020-11-11 17:23:20|6907.6|6897.6|6907.9|6897.9|6907.9|6897.9|6907.6|6897.6|2
1605115420000|2020-11-11 17:23:40|6907.6|6897.6|6907.9|6897.9|6907.9|6897.9|6907.1|6897.1|4
1605115490000|2020-11-11 17:24:50|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605115500000|2020-11-11 17:25:00|6907.4|6897.4|6907.1|6897.1|6907.4|6897.4|6907.1|6897.1|2
1605115510000|2020-11-11 17:25:10|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605115520000|2020-11-11 17:25:20|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605115540000|2020-11-11 17:25:40|6906.9|6896.9|6906.4|6896.4|6906.9|6896.9|6906.4|6896.4|2
1605115570000|2020-11-11 17:26:10|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605115580000|2020-11-11 17:26:20|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605115600000|2020-11-11 17:26:40|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6905.6|6895.6|5
1605115610000|2020-11-11 17:26:50|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|1
1605115620000|2020-11-11 17:27:00|6907.1|6897.1|6907.6|6897.6|6907.6|6897.6|6907.1|6897.1|2
1605115650000|2020-11-11 17:27:30|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605115660000|2020-11-11 17:27:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605115670000|2020-11-11 17:27:50|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6907.4|6897.4|2
1605115720000|2020-11-11 17:28:40|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605115730000|2020-11-11 17:28:50|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605115820000|2020-11-11 17:30:20|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|1
1605115830000|2020-11-11 17:30:30|6908.9|6898.9|6908.1|6898.1|6908.9|6898.9|6908.1|6898.1|4
1605115860000|2020-11-11 17:31:00|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605115870000|2020-11-11 17:31:10|6908.6|6898.6|6908.4|6898.4|6908.6|6898.6|6908.4|6898.4|2
1605115890000|2020-11-11 17:31:30|6908.1|6898.1|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|2
1605115900000|2020-11-11 17:31:40|6908.1|6898.1|6907.9|6897.9|6908.1|6898.1|6907.9|6897.9|2
1605115920000|2020-11-11 17:32:00|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605115930000|2020-11-11 17:32:10|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605115940000|2020-11-11 17:32:20|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|2
1605115960000|2020-11-11 17:32:40|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605115970000|2020-11-11 17:32:50|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605116010000|2020-11-11 17:33:30|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605116020000|2020-11-11 17:33:40|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605116040000|2020-11-11 17:34:00|6909.4|6899.4|6910.1|6900.1|6910.1|6900.1|6909.4|6899.4|2
1605116050000|2020-11-11 17:34:10|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605116070000|2020-11-11 17:34:30|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605116090000|2020-11-11 17:34:50|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|2
1605116100000|2020-11-11 17:35:00|6907.9|6897.9|6906.4|6896.4|6907.9|6897.9|6906.4|6896.4|6
1605116110000|2020-11-11 17:35:10|6906.6|6896.6|6907.1|6897.1|6907.1|6897.1|6906.4|6896.4|6
1605116120000|2020-11-11 17:35:20|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6907.4|6897.4|2
1605116130000|2020-11-11 17:35:30|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|1
1605116140000|2020-11-11 17:35:40|6908.1|6898.1|6908.6|6898.6|6909.1|6899.1|6908.1|6898.1|4
1605116150000|2020-11-11 17:35:50|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6908.1|6898.1|2
1605116160000|2020-11-11 17:36:00|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|1
1605116170000|2020-11-11 17:36:10|6908.1|6898.1|6907.6|6897.6|6908.1|6898.1|6907.6|6897.6|3
1605116210000|2020-11-11 17:36:50|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6906.9|6896.9|4
1605116240000|2020-11-11 17:37:20|6907.6|6897.6|6908.1|6898.1|6908.1|6898.1|6907.6|6897.6|3
1605116260000|2020-11-11 17:37:40|6908.4|6898.4|6907.9|6897.9|6908.6|6898.6|6907.9|6897.9|4
1605116300000|2020-11-11 17:38:20|6907.6|6897.6|6906.4|6896.4|6907.6|6897.6|6906.4|6896.4|2
1605116320000|2020-11-11 17:38:40|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605116330000|2020-11-11 17:38:50|6905.9|6895.9|6906.4|6896.4|6906.6|6896.6|6905.9|6895.9|4
1605116340000|2020-11-11 17:39:00|6905.6|6895.6|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|2
1605116350000|2020-11-11 17:39:10|6905.6|6895.6|6906.4|6896.4|6906.4|6896.4|6905.6|6895.6|3
1605116360000|2020-11-11 17:39:20|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605116390000|2020-11-11 17:39:50|6906.9|6896.9|6906.1|6896.1|6906.9|6896.9|6906.1|6896.1|4
1605116400000|2020-11-11 17:40:00|6906.4|6896.4|6906.6|6896.6|6906.6|6896.6|6906.4|6896.4|2
1605116420000|2020-11-11 17:40:20|6906.9|6896.9|6907.6|6897.6|6908.4|6898.4|6906.9|6896.9|7
1605116430000|2020-11-11 17:40:30|6907.9|6897.9|6907.6|6897.6|6908.1|6898.1|6907.6|6897.6|4
1605116440000|2020-11-11 17:40:40|6907.4|6897.4|6906.4|6896.4|6907.4|6897.4|6906.4|6896.4|3
1605116450000|2020-11-11 17:40:50|6906.6|6896.6|6907.1|6897.1|6907.6|6897.6|6906.6|6896.6|8
1605116460000|2020-11-11 17:41:00|6907.4|6897.4|6908.4|6898.4|6908.4|6898.4|6907.4|6897.4|4
1605116470000|2020-11-11 17:41:10|6907.9|6897.9|6907.4|6897.4|6907.9|6897.9|6907.4|6897.4|3
1605116490000|2020-11-11 17:41:30|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605116500000|2020-11-11 17:41:40|6907.4|6897.4|6907.9|6897.9|6907.9|6897.9|6907.4|6897.4|2
1605116510000|2020-11-11 17:41:50|6908.1|6898.1|6908.4|6898.4|6908.6|6898.6|6908.1|6898.1|3
1605116520000|2020-11-11 17:42:00|6908.6|6898.6|6909.6|6899.6|6909.9|6899.9|6908.6|6898.6|4
1605116530000|2020-11-11 17:42:10|6909.4|6899.4|6908.4|6898.4|6909.4|6899.4|6908.4|6898.4|4
1605116540000|2020-11-11 17:42:20|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|1
1605116560000|2020-11-11 17:42:40|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6907.4|6897.4|4
1605116570000|2020-11-11 17:42:50|6907.9|6897.9|6907.9|6897.9|6908.1|6898.1|6907.9|6897.9|3
1605116590000|2020-11-11 17:43:10|6908.1|6898.1|6908.9|6898.9|6909.1|6899.1|6908.1|6898.1|4
1605116600000|2020-11-11 17:43:20|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6908.9|6898.9|4
1605116610000|2020-11-11 17:43:30|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605116620000|2020-11-11 17:43:40|6908.6|6898.6|6908.4|6898.4|6908.9|6898.9|6908.4|6898.4|4
1605116630000|2020-11-11 17:43:50|6907.9|6897.9|6908.4|6898.4|6908.4|6898.4|6907.4|6897.4|5
1605116640000|2020-11-11 17:44:00|6908.6|6898.6|6908.4|6898.4|6908.6|6898.6|6908.4|6898.4|2
1605116650000|2020-11-11 17:44:10|6908.6|6898.6|6909.9|6899.9|6909.9|6899.9|6908.6|6898.6|2
1605116660000|2020-11-11 17:44:20|6910.1|6900.1|6909.9|6899.9|6910.6|6900.6|6909.9|6899.9|4
1605116670000|2020-11-11 17:44:30|6909.6|6899.6|6909.1|6899.1|6909.6|6899.6|6909.1|6899.1|2
1605116680000|2020-11-11 17:44:40|6909.4|6899.4|6908.6|6898.6|6909.4|6899.4|6908.6|6898.6|3
1605116690000|2020-11-11 17:44:50|6907.9|6897.9|6909.9|6899.9|6909.9|6899.9|6907.9|6897.9|4
1605116700000|2020-11-11 17:45:00|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|2
1605116710000|2020-11-11 17:45:10|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605116720000|2020-11-11 17:45:20|6911.1|6901.1|6909.1|6899.1|6911.1|6901.1|6909.1|6899.1|8
1605116730000|2020-11-11 17:45:30|6908.9|6898.9|6910.9|6900.9|6910.9|6900.9|6908.4|6898.4|5
1605116740000|2020-11-11 17:45:40|6910.6|6900.6|6909.9|6899.9|6910.9|6900.9|6909.9|6899.9|7
1605116750000|2020-11-11 17:45:50|6910.1|6900.1|6910.9|6900.9|6910.9|6900.9|6910.1|6900.1|3
1605116760000|2020-11-11 17:46:00|6911.1|6901.1|6910.1|6900.1|6911.1|6901.1|6910.1|6900.1|5
1605116770000|2020-11-11 17:46:10|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605116780000|2020-11-11 17:46:20|6909.9|6899.9|6908.9|6898.9|6909.9|6899.9|6908.9|6898.9|4
1605116790000|2020-11-11 17:46:30|6908.6|6898.6|6908.1|6898.1|6908.6|6898.6|6908.1|6898.1|5
1605116800000|2020-11-11 17:46:40|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605116810000|2020-11-11 17:46:50|6909.1|6899.1|6908.1|6898.1|6909.1|6899.1|6907.9|6897.9|5
1605116820000|2020-11-11 17:47:00|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|1
1605116840000|2020-11-11 17:47:20|6908.1|6898.1|6909.6|6899.6|6909.9|6899.9|6908.1|6898.1|6
1605116850000|2020-11-11 17:47:30|6909.9|6899.9|6909.1|6899.1|6909.9|6899.9|6909.1|6899.1|3
1605116860000|2020-11-11 17:47:40|6908.9|6898.9|6908.6|6898.6|6908.9|6898.9|6908.6|6898.6|2
1605116870000|2020-11-11 17:47:50|6908.4|6898.4|6907.6|6897.6|6908.4|6898.4|6907.6|6897.6|2
1605116880000|2020-11-11 17:48:00|6907.9|6897.9|6908.1|6898.1|6908.1|6898.1|6907.9|6897.9|2
1605116890000|2020-11-11 17:48:10|6908.4|6898.4|6909.6|6899.6|6909.6|6899.6|6908.4|6898.4|4
1605116900000|2020-11-11 17:48:20|6910.1|6900.1|6908.1|6898.1|6910.1|6900.1|6908.1|6898.1|9
1605116910000|2020-11-11 17:48:30|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6908.1|6898.1|2
1605116920000|2020-11-11 17:48:40|6907.6|6897.6|6909.4|6899.4|6909.4|6899.4|6907.6|6897.6|8
1605116930000|2020-11-11 17:48:50|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|4
1605116940000|2020-11-11 17:49:00|6909.6|6899.6|6909.9|6899.9|6910.1|6900.1|6909.6|6899.6|5
1605116950000|2020-11-11 17:49:10|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605116960000|2020-11-11 17:49:20|6910.4|6900.4|6910.6|6900.6|6910.6|6900.6|6909.9|6899.9|4
1605116970000|2020-11-11 17:49:30|6910.4|6900.4|6909.6|6899.6|6910.4|6900.4|6909.6|6899.6|2
1605116980000|2020-11-11 17:49:40|6909.9|6899.9|6910.6|6900.6|6910.6|6900.6|6909.6|6899.6|6
1605116990000|2020-11-11 17:49:50|6910.9|6900.9|6909.6|6899.6|6910.9|6900.9|6909.6|6899.6|4
1605117000000|2020-11-11 17:50:00|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605117020000|2020-11-11 17:50:20|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|2
1605117030000|2020-11-11 17:50:30|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|2
1605117040000|2020-11-11 17:50:40|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605117060000|2020-11-11 17:51:00|6909.1|6899.1|6908.4|6898.4|6909.1|6899.1|6908.4|6898.4|2
1605117070000|2020-11-11 17:51:10|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605117080000|2020-11-11 17:51:20|6908.6|6898.6|6909.9|6899.9|6909.9|6899.9|6908.6|6898.6|3
1605117100000|2020-11-11 17:51:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605117110000|2020-11-11 17:51:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6908.9|6898.9|4
1605117120000|2020-11-11 17:52:00|6909.1|6899.1|6908.1|6898.1|6909.4|6899.4|6908.1|6898.1|5
1605117130000|2020-11-11 17:52:10|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|2
1605117140000|2020-11-11 17:52:20|6908.9|6898.9|6908.9|6898.9|6910.1|6900.1|6908.9|6898.9|5
1605117170000|2020-11-11 17:52:50|6909.1|6899.1|6910.6|6900.6|6910.6|6900.6|6909.1|6899.1|5
1605117180000|2020-11-11 17:53:00|6910.9|6900.9|6910.1|6900.1|6910.9|6900.9|6910.1|6900.1|3
1605117190000|2020-11-11 17:53:10|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605117200000|2020-11-11 17:53:20|6910.1|6900.1|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|3
1605117210000|2020-11-11 17:53:30|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605117230000|2020-11-11 17:53:50|6909.9|6899.9|6910.6|6900.6|6910.9|6900.9|6909.9|6899.9|3
1605117250000|2020-11-11 17:54:10|6910.9|6900.9|6911.4|6901.4|6911.6|6901.6|6910.9|6900.9|4
1605117260000|2020-11-11 17:54:20|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605117270000|2020-11-11 17:54:30|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|4
1605117280000|2020-11-11 17:54:40|6911.1|6901.1|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|3
1605117290000|2020-11-11 17:54:50|6911.4|6901.4|6910.6|6900.6|6911.4|6901.4|6910.6|6900.6|4
1605117300000|2020-11-11 17:55:00|6910.9|6900.9|6911.4|6901.4|6911.4|6901.4|6910.9|6900.9|2
1605117310000|2020-11-11 17:55:10|6911.1|6901.1|6910.5|6900.5|6911.1|6901.1|6910.5|6900.5|4
1605117320000|2020-11-11 17:55:20|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605117330000|2020-11-11 17:55:30|6910.9|6900.9|6910.8|6900.8|6910.9|6900.9|6910.8|6900.8|2
1605117340000|2020-11-11 17:55:40|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605117350000|2020-11-11 17:55:50|6911.1|6901.1|6911.8|6901.8|6911.8|6901.8|6911.1|6901.1|2
1605117360000|2020-11-11 17:56:00|6912|6902|6912|6902|6912|6902|6912|6902|1
1605117370000|2020-11-11 17:56:10|6912.3|6902.3|6912.4|6902.4|6912.9|6902.9|6912.3|6902.3|5
1605117380000|2020-11-11 17:56:20|6912.3|6902.3|6912.4|6902.4|6912.4|6902.4|6912.3|6902.3|2
1605117390000|2020-11-11 17:56:30|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|2
1605117400000|2020-11-11 17:56:40|6912.1|6902.1|6912.4|6902.4|6912.4|6902.4|6912.1|6902.1|2
1605117410000|2020-11-11 17:56:50|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6911.4|6901.4|4
1605117420000|2020-11-11 17:57:00|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605117430000|2020-11-11 17:57:10|6911.3|6901.3|6909.8|6899.8|6911.3|6901.3|6909.8|6899.8|6
1605117440000|2020-11-11 17:57:20|6910|6900|6910.6|6900.6|6910.6|6900.6|6910|6900|2
1605117450000|2020-11-11 17:57:30|6909.4|6899.4|6909.5|6899.5|6909.5|6899.5|6909.4|6899.4|2
1605117460000|2020-11-11 17:57:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605117470000|2020-11-11 17:57:50|6909.9|6899.9|6910.8|6900.8|6911|6901|6909.9|6899.9|6
1605117480000|2020-11-11 17:58:00|6910.5|6900.5|6910.8|6900.8|6910.8|6900.8|6910.5|6900.5|2
1605117490000|2020-11-11 17:58:10|6911|6901|6911|6901|6911|6901|6911|6901|1
1605117510000|2020-11-11 17:58:30|6911.3|6901.3|6910.9|6900.9|6911.3|6901.3|6910.9|6900.9|4
1605117520000|2020-11-11 17:58:40|6910.5|6900.5|6910.3|6900.3|6910.5|6900.5|6910.3|6900.3|2
1605117530000|2020-11-11 17:58:50|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|1
1605117540000|2020-11-11 17:59:00|6908.5|6898.5|6910.5|6900.5|6910.8|6900.8|6908.5|6898.5|7
1605117550000|2020-11-11 17:59:10|6910.9|6900.9|6911.8|6901.8|6911.8|6901.8|6910.9|6900.9|7
1605117560000|2020-11-11 17:59:20|6912.3|6902.3|6913.4|6903.4|6913.4|6903.4|6912.3|6902.3|6
1605142920000|2020-11-12 01:02:00|6898.6|6888.6|6898.9|6888.9|6898.9|6888.9|6897.4|6887.4|11
1605142930000|2020-11-12 01:02:10|6898.6|6888.6|6898.9|6888.9|6899|6889|6897.6|6887.6|6
1605142940000|2020-11-12 01:02:20|6899.1|6889.1|6899.9|6889.9|6899.9|6889.9|6899.1|6889.1|5
1605142950000|2020-11-12 01:02:30|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605142960000|2020-11-12 01:02:40|6900.4|6890.4|6900.6|6890.6|6900.6|6890.6|6900.4|6890.4|2
1605142970000|2020-11-12 01:02:50|6900.8|6890.8|6900.6|6890.6|6901.1|6891.1|6900.6|6890.6|4
1605142980000|2020-11-12 01:03:00|6900.5|6890.5|6900.6|6890.6|6900.6|6890.6|6900.5|6890.5|2
1605142990000|2020-11-12 01:03:10|6900.4|6890.4|6898.8|6888.8|6900.4|6890.4|6898.8|6888.8|3
1605143000000|2020-11-12 01:03:20|6898.4|6888.4|6899.6|6889.6|6899.9|6889.9|6898.4|6888.4|5
1605143010000|2020-11-12 01:03:30|6899.4|6889.4|6898.1|6888.1|6899.4|6889.4|6897.6|6887.6|6
1605143020000|2020-11-12 01:03:40|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|1
1605143030000|2020-11-12 01:03:50|6899.4|6889.4|6899.1|6889.1|6899.4|6889.4|6899.1|6889.1|2
1605143040000|2020-11-12 01:04:00|6900|6890|6901|6891|6901|6891|6900|6890|4
1605143050000|2020-11-12 01:04:10|6901.1|6891.1|6901.6|6891.6|6901.6|6891.6|6901.1|6891.1|4
1605143060000|2020-11-12 01:04:20|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.9|6891.9|2
1605143070000|2020-11-12 01:04:30|6902.4|6892.4|6902.9|6892.9|6902.9|6892.9|6902.4|6892.4|2
1605143080000|2020-11-12 01:04:40|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|1
1605143100000|2020-11-12 01:05:00|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605143140000|2020-11-12 01:05:40|6903.1|6893.1|6904.6|6894.6|6904.6|6894.6|6903.1|6893.1|4
1605143150000|2020-11-12 01:05:50|6904.4|6894.4|6903.6|6893.6|6905.1|6895.1|6903.6|6893.6|9
1605143160000|2020-11-12 01:06:00|6904.1|6894.1|6903.9|6893.9|6904.1|6894.1|6903.9|6893.9|2
1605143170000|2020-11-12 01:06:10|6903.6|6893.6|6903.6|6893.6|6904.3|6894.3|6903.4|6893.4|4
1605143180000|2020-11-12 01:06:20|6904.1|6894.1|6902.1|6892.1|6905.4|6895.4|6902.1|6892.1|15
1605143190000|2020-11-12 01:06:30|6901.6|6891.6|6902.6|6892.6|6902.9|6892.9|6901.1|6891.1|9
1605143200000|2020-11-12 01:06:40|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1605143220000|2020-11-12 01:07:00|6901.6|6891.6|6901|6891|6901.9|6891.9|6901|6891|4
1605143230000|2020-11-12 01:07:10|6901.4|6891.4|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|4
1605143240000|2020-11-12 01:07:20|6901.8|6891.8|6902.6|6892.6|6902.6|6892.6|6901.8|6891.8|4
1605143250000|2020-11-12 01:07:30|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|1
1605143260000|2020-11-12 01:07:40|6902.8|6892.8|6902.9|6892.9|6902.9|6892.9|6902.8|6892.8|2
1605143270000|2020-11-12 01:07:50|6902.6|6892.6|6902.1|6892.1|6902.6|6892.6|6901.9|6891.9|5
1605143280000|2020-11-12 01:08:00|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.6|6891.6|4
1605143290000|2020-11-12 01:08:10|6902|6892|6903.9|6893.9|6903.9|6893.9|6902|6892|6
1605143300000|2020-11-12 01:08:20|6903.6|6893.6|6903.4|6893.4|6903.9|6893.9|6903.1|6893.1|5
1605143320000|2020-11-12 01:08:40|6903.6|6893.6|6903.6|6893.6|6903.9|6893.9|6903.6|6893.6|3
1605143330000|2020-11-12 01:08:50|6903.4|6893.4|6905.4|6895.4|6905.4|6895.4|6903.4|6893.4|10
1605143340000|2020-11-12 01:09:00|6905.1|6895.1|6904.8|6894.8|6905.1|6895.1|6904.8|6894.8|3
1605143350000|2020-11-12 01:09:10|6905.1|6895.1|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|3
1605143360000|2020-11-12 01:09:20|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.1|6895.1|5
1605143370000|2020-11-12 01:09:30|6905.1|6895.1|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|3
1605143380000|2020-11-12 01:09:40|6905.4|6895.4|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|2
1605143390000|2020-11-12 01:09:50|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|2
1605143410000|2020-11-12 01:10:10|6905.4|6895.4|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|2
1605143420000|2020-11-12 01:10:20|6904.9|6894.9|6903.9|6893.9|6904.9|6894.9|6903.9|6893.9|2
1605143450000|2020-11-12 01:10:50|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|1
1605143460000|2020-11-12 01:11:00|6903.9|6893.9|6904.1|6894.1|6904.1|6894.1|6903.9|6893.9|2
1605143520000|2020-11-12 01:12:00|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605143530000|2020-11-12 01:12:10|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605143540000|2020-11-12 01:12:20|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1605143550000|2020-11-12 01:12:30|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|2
1605143570000|2020-11-12 01:12:50|6905.4|6895.4|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|2
1605143590000|2020-11-12 01:13:10|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605143600000|2020-11-12 01:13:20|6904.6|6894.6|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|3
1605143620000|2020-11-12 01:13:40|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605143630000|2020-11-12 01:13:50|6905.6|6895.6|6908.1|6898.1|6908.1|6898.1|6905.6|6895.6|6
1605143650000|2020-11-12 01:14:10|6907.9|6897.9|6906.9|6896.9|6908.1|6898.1|6906.6|6896.6|5
1605143660000|2020-11-12 01:14:20|6906.6|6896.6|6907.8|6897.8|6907.8|6897.8|6906.6|6896.6|3
1605143670000|2020-11-12 01:14:30|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605143690000|2020-11-12 01:14:50|6907.8|6897.8|6908.9|6898.9|6908.9|6898.9|6907.8|6897.8|5
1605143700000|2020-11-12 01:15:00|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|2
1605143710000|2020-11-12 01:15:10|6908.6|6898.6|6908.4|6898.4|6908.6|6898.6|6907.9|6897.9|5
1605143720000|2020-11-12 01:15:20|6908.5|6898.5|6908.9|6898.9|6908.9|6898.9|6908.5|6898.5|2
1605143740000|2020-11-12 01:15:40|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6907.9|6897.9|4
1605143750000|2020-11-12 01:15:50|6907.9|6897.9|6908.9|6898.9|6908.9|6898.9|6907.8|6897.8|8
1605143760000|2020-11-12 01:16:00|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.4|6898.4|4
1605143770000|2020-11-12 01:16:10|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605143780000|2020-11-12 01:16:20|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605143800000|2020-11-12 01:16:40|6909.1|6899.1|6909.9|6899.9|6909.9|6899.9|6909.1|6899.1|3
1605143820000|2020-11-12 01:17:00|6909.6|6899.6|6909.1|6899.1|6909.6|6899.6|6908.9|6898.9|4
1605143860000|2020-11-12 01:17:40|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605143870000|2020-11-12 01:17:50|6910.6|6900.6|6909.6|6899.6|6910.6|6900.6|6909.6|6899.6|2
1605143880000|2020-11-12 01:18:00|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605143890000|2020-11-12 01:18:10|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|6
1605143900000|2020-11-12 01:18:20|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605143920000|2020-11-12 01:18:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605143940000|2020-11-12 01:19:00|6909.4|6899.4|6908.9|6898.9|6909.4|6899.4|6908.9|6898.9|2
1605143950000|2020-11-12 01:19:10|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605143960000|2020-11-12 01:19:20|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605143980000|2020-11-12 01:19:40|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|4
1605144000000|2020-11-12 01:20:00|6909.9|6899.9|6909.1|6899.1|6909.9|6899.9|6909.1|6899.1|3
1605144010000|2020-11-12 01:20:10|6908.9|6898.9|6908.6|6898.6|6908.9|6898.9|6908.6|6898.6|2
1605144020000|2020-11-12 01:20:20|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605144030000|2020-11-12 01:20:30|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|4
1605144040000|2020-11-12 01:20:40|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605144050000|2020-11-12 01:20:50|6909.1|6899.1|6909.9|6899.9|6909.9|6899.9|6909.1|6899.1|4
1605144060000|2020-11-12 01:21:00|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605144070000|2020-11-12 01:21:10|6909.9|6899.9|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|2
1605144080000|2020-11-12 01:21:20|6910.4|6900.4|6910.6|6900.6|6911.1|6901.1|6910.4|6900.4|4
1605144100000|2020-11-12 01:21:40|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605144120000|2020-11-12 01:22:00|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.4|6900.4|3
1605144130000|2020-11-12 01:22:10|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605144180000|2020-11-12 01:23:00|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|2
1605144190000|2020-11-12 01:23:10|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605144200000|2020-11-12 01:23:20|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605144210000|2020-11-12 01:23:30|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605144230000|2020-11-12 01:23:50|6911.4|6901.4|6912.4|6902.4|6912.4|6902.4|6911.4|6901.4|2
1605144240000|2020-11-12 01:24:00|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.6|6902.6|4
1605144250000|2020-11-12 01:24:10|6912.4|6902.4|6912|6902|6912.4|6902.4|6911.9|6901.9|5
1605144260000|2020-11-12 01:24:20|6911.9|6901.9|6911.6|6901.6|6912.1|6902.1|6911.6|6901.6|3
1605144270000|2020-11-12 01:24:30|6912.8|6902.8|6912.9|6902.9|6913.1|6903.1|6912.4|6902.4|9
1605144290000|2020-11-12 01:24:50|6912.4|6902.4|6912.4|6902.4|6912.9|6902.9|6912.4|6902.4|13
1605144300000|2020-11-12 01:25:00|6912.9|6902.9|6912.4|6902.4|6912.9|6902.9|6912.4|6902.4|2
1605144330000|2020-11-12 01:25:30|6912.9|6902.9|6911.6|6901.6|6912.9|6902.9|6911.6|6901.6|8
1605144340000|2020-11-12 01:25:40|6911.5|6901.5|6911.5|6901.5|6911.5|6901.5|6911.5|6901.5|1
1605144350000|2020-11-12 01:25:50|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6910.1|6900.1|6
1605144360000|2020-11-12 01:26:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605144370000|2020-11-12 01:26:10|6910.6|6900.6|6910.1|6900.1|6910.6|6900.6|6910.1|6900.1|7
1605144380000|2020-11-12 01:26:20|6910.4|6900.4|6911.4|6901.4|6911.4|6901.4|6910.4|6900.4|4
1605144400000|2020-11-12 01:26:40|6911.1|6901.1|6911.4|6901.4|6911.6|6901.6|6911.1|6901.1|5
1605144410000|2020-11-12 01:26:50|6911.1|6901.1|6911.4|6901.4|6911.6|6901.6|6911.1|6901.1|7
1605144420000|2020-11-12 01:27:00|6911.1|6901.1|6911.6|6901.6|6911.6|6901.6|6911.1|6901.1|2
1605144430000|2020-11-12 01:27:10|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605144470000|2020-11-12 01:27:50|6910.8|6900.8|6911.1|6901.1|6911.1|6901.1|6910.8|6900.8|2
1605144480000|2020-11-12 01:28:00|6911.4|6901.4|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|2
1605144490000|2020-11-12 01:28:10|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605144520000|2020-11-12 01:28:40|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6910.4|6900.4|5
1605144530000|2020-11-12 01:28:50|6911.4|6901.4|6910.4|6900.4|6911.4|6901.4|6910.4|6900.4|3
1605144540000|2020-11-12 01:29:00|6910.6|6900.6|6910.6|6900.6|6911.1|6901.1|6910.6|6900.6|3
1605144550000|2020-11-12 01:29:10|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605144560000|2020-11-12 01:29:20|6910.6|6900.6|6910.6|6900.6|6911.1|6901.1|6910.6|6900.6|5
1605144570000|2020-11-12 01:29:30|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6910.6|6900.6|4
1605144590000|2020-11-12 01:29:50|6910.6|6900.6|6910.4|6900.4|6910.9|6900.9|6910.3|6900.3|5
1605144600000|2020-11-12 01:30:00|6910.1|6900.1|6910.1|6900.1|6910.6|6900.6|6910.1|6900.1|5
1605144610000|2020-11-12 01:30:10|6909.9|6899.9|6909.4|6899.4|6910.1|6900.1|6909.4|6899.4|3
1605144620000|2020-11-12 01:30:20|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|7
1605144630000|2020-11-12 01:30:30|6909.9|6899.9|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|3
1605144640000|2020-11-12 01:30:40|6910.3|6900.3|6910.3|6900.3|6910.4|6900.4|6910.3|6900.3|3
1605144650000|2020-11-12 01:30:50|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605144660000|2020-11-12 01:31:00|6909.8|6899.8|6909.1|6899.1|6909.8|6899.8|6909.1|6899.1|4
1605144670000|2020-11-12 01:31:10|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605144680000|2020-11-12 01:31:20|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605144690000|2020-11-12 01:31:30|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605144700000|2020-11-12 01:31:40|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605144720000|2020-11-12 01:32:00|6908.6|6898.6|6909.1|6899.1|6909.1|6899.1|6908.6|6898.6|5
1605144730000|2020-11-12 01:32:10|6909.4|6899.4|6909.9|6899.9|6909.9|6899.9|6909.4|6899.4|2
1605144740000|2020-11-12 01:32:20|6910|6900|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|4
1605144770000|2020-11-12 01:32:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605144780000|2020-11-12 01:33:00|6908.9|6898.9|6908.1|6898.1|6908.9|6898.9|6908.1|6898.1|5
1605144790000|2020-11-12 01:33:10|6908.4|6898.4|6906.1|6896.1|6908.4|6898.4|6906.1|6896.1|7
1605144800000|2020-11-12 01:33:20|6905.9|6895.9|6905.1|6895.1|6905.9|6895.9|6905.1|6895.1|6
1605144810000|2020-11-12 01:33:30|6904.9|6894.9|6905.4|6895.4|6905.4|6895.4|6904.9|6894.9|3
1605144820000|2020-11-12 01:33:40|6905.1|6895.1|6904.6|6894.6|6905.1|6895.1|6904.6|6894.6|4
1605144830000|2020-11-12 01:33:50|6904.4|6894.4|6903.8|6893.8|6904.4|6894.4|6903.4|6893.4|6
1605144840000|2020-11-12 01:34:00|6904|6894|6904.4|6894.4|6904.6|6894.6|6903.9|6893.9|4
1605144850000|2020-11-12 01:34:10|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6903.8|6893.8|3
1605144860000|2020-11-12 01:34:20|6903.6|6893.6|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|4
1605144870000|2020-11-12 01:34:30|6903.1|6893.1|6903.9|6893.9|6903.9|6893.9|6902.9|6892.9|7
1605144880000|2020-11-12 01:34:40|6904.6|6894.6|6904.9|6894.9|6905.1|6895.1|6904.4|6894.4|8
1605144890000|2020-11-12 01:34:50|6905.1|6895.1|6905.1|6895.1|6905.4|6895.4|6905.1|6895.1|3
1605144900000|2020-11-12 01:35:00|6904.9|6894.9|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|5
1605144910000|2020-11-12 01:35:10|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605144920000|2020-11-12 01:35:20|6904.6|6894.6|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|2
1605144930000|2020-11-12 01:35:30|6904.9|6894.9|6905.4|6895.4|6905.4|6895.4|6904.9|6894.9|5
1605144940000|2020-11-12 01:35:40|6905.1|6895.1|6905.9|6895.9|6905.9|6895.9|6905.1|6895.1|3
1605144950000|2020-11-12 01:35:50|6906.1|6896.1|6905.9|6895.9|6906.1|6896.1|6905.9|6895.9|6
1605144960000|2020-11-12 01:36:00|6906.4|6896.4|6906.1|6896.1|6906.4|6896.4|6906.1|6896.1|2
1605144970000|2020-11-12 01:36:10|6905.9|6895.9|6906.4|6896.4|6906.4|6896.4|6905.9|6895.9|3
1605144990000|2020-11-12 01:36:30|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|4
1605145000000|2020-11-12 01:36:40|6906.1|6896.1|6905.9|6895.9|6906.1|6896.1|6905.4|6895.4|5
1605145010000|2020-11-12 01:36:50|6905.6|6895.6|6905.8|6895.8|6905.8|6895.8|6905.4|6895.4|4
1605145020000|2020-11-12 01:37:00|6905.6|6895.6|6903.9|6893.9|6905.6|6895.6|6903.9|6893.9|7
1605145030000|2020-11-12 01:37:10|6903.8|6893.8|6903.8|6893.8|6903.8|6893.8|6903.8|6893.8|1
1605145040000|2020-11-12 01:37:20|6904.1|6894.1|6904.1|6894.1|6904.4|6894.4|6904.1|6894.1|3
1605145050000|2020-11-12 01:37:30|6903.9|6893.9|6902.4|6892.4|6903.9|6893.9|6902.4|6892.4|8
1605145060000|2020-11-12 01:37:40|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|6902.4|6892.4|3
1605145070000|2020-11-12 01:37:50|6902.4|6892.4|6901.6|6891.6|6902.4|6892.4|6901.4|6891.4|5
1605145080000|2020-11-12 01:38:00|6901.9|6891.9|6901.4|6891.4|6901.9|6891.9|6901.4|6891.4|5
1605145090000|2020-11-12 01:38:10|6901.6|6891.6|6901.9|6891.9|6901.9|6891.9|6901.6|6891.6|2
1605145100000|2020-11-12 01:38:20|6901.6|6891.6|6901.9|6891.9|6901.9|6891.9|6901.4|6891.4|4
1605145120000|2020-11-12 01:38:40|6902.1|6892.1|6903.6|6893.6|6903.6|6893.6|6902.1|6892.1|4
1605145130000|2020-11-12 01:38:50|6903.1|6893.1|6903.4|6893.4|6903.4|6893.4|6902.9|6892.9|8
1605145140000|2020-11-12 01:39:00|6903.1|6893.1|6902.1|6892.1|6903.1|6893.1|6902.1|6892.1|7
1605145150000|2020-11-12 01:39:10|6901.6|6891.6|6898.6|6888.6|6901.6|6891.6|6898.4|6888.4|10
1605145160000|2020-11-12 01:39:20|6898.4|6888.4|6898.3|6888.3|6898.4|6888.4|6898.3|6888.3|2
1605145170000|2020-11-12 01:39:30|6898.1|6888.1|6897.4|6887.4|6898.1|6888.1|6897.1|6887.1|8
1605145180000|2020-11-12 01:39:40|6897.6|6887.6|6897.9|6887.9|6898.4|6888.4|6897.6|6887.6|6
1605145190000|2020-11-12 01:39:50|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|6898.1|6888.1|1
1605145200000|2020-11-12 01:40:00|6897.9|6887.9|6899.6|6889.6|6899.6|6889.6|6897.9|6887.9|11
1605145210000|2020-11-12 01:40:10|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|6899.4|6889.4|1
1605145220000|2020-11-12 01:40:20|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|1
1605145230000|2020-11-12 01:40:30|6899.9|6889.9|6900.1|6890.1|6900.3|6890.3|6899.9|6889.9|4
1605145240000|2020-11-12 01:40:40|6899.9|6889.9|6901.4|6891.4|6901.6|6891.6|6899.9|6889.9|8
1605145250000|2020-11-12 01:40:50|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.6|6890.6|4
1605145260000|2020-11-12 01:41:00|6900.6|6890.6|6900.9|6890.9|6900.9|6890.9|6900.6|6890.6|2
1605145270000|2020-11-12 01:41:10|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|1
1605145280000|2020-11-12 01:41:20|6900.9|6890.9|6901.1|6891.1|6901.1|6891.1|6900.4|6890.4|3
1605145290000|2020-11-12 01:41:30|6901.3|6891.3|6902.3|6892.3|6902.3|6892.3|6901.3|6891.3|2
1605145300000|2020-11-12 01:41:40|6902.1|6892.1|6901.9|6891.9|6902.1|6892.1|6901.9|6891.9|2
1605145310000|2020-11-12 01:41:50|6901.6|6891.6|6901.9|6891.9|6901.9|6891.9|6901.5|6891.5|7
1605145320000|2020-11-12 01:42:00|6901.6|6891.6|6901.8|6891.8|6901.8|6891.8|6901.5|6891.5|3
1605145330000|2020-11-12 01:42:10|6901.5|6891.5|6900.9|6890.9|6901.5|6891.5|6900.6|6890.6|6
1605145340000|2020-11-12 01:42:20|6901.1|6891.1|6901.9|6891.9|6901.9|6891.9|6901.1|6891.1|6
1605145360000|2020-11-12 01:42:40|6902.1|6892.1|6902.9|6892.9|6902.9|6892.9|6902.1|6892.1|2
1605145370000|2020-11-12 01:42:50|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|1
1605145380000|2020-11-12 01:43:00|6902.8|6892.8|6903|6893|6903|6893|6902.8|6892.8|2
1605145390000|2020-11-12 01:43:10|6903.3|6893.3|6903.9|6893.9|6903.9|6893.9|6903.3|6893.3|2
1605145400000|2020-11-12 01:43:20|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605145430000|2020-11-12 01:43:50|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|3
1605145440000|2020-11-12 01:44:00|6903.9|6893.9|6903.4|6893.4|6903.9|6893.9|6903.4|6893.4|3
1605145450000|2020-11-12 01:44:10|6903.1|6893.1|6902.9|6892.9|6903.1|6893.1|6902.6|6892.6|5
1605145460000|2020-11-12 01:44:20|6903.1|6893.1|6903.8|6893.8|6903.8|6893.8|6903.1|6893.1|2
1605145470000|2020-11-12 01:44:30|6903.9|6893.9|6904|6894|6904|6894|6903.9|6893.9|2
1605145490000|2020-11-12 01:44:50|6904.3|6894.3|6904.6|6894.6|6904.6|6894.6|6904.3|6894.3|2
1605145510000|2020-11-12 01:45:10|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.1|6894.1|3
1605145520000|2020-11-12 01:45:20|6904.6|6894.6|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|2
1605145530000|2020-11-12 01:45:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605145540000|2020-11-12 01:45:40|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605145550000|2020-11-12 01:45:50|6904.9|6894.9|6904.8|6894.8|6904.9|6894.9|6904.8|6894.8|2
1605145560000|2020-11-12 01:46:00|6905|6895|6905|6895|6905|6895|6905|6895|1
1605145570000|2020-11-12 01:46:10|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1605145580000|2020-11-12 01:46:20|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605145590000|2020-11-12 01:46:30|6904.6|6894.6|6905|6895|6905|6895|6904.6|6894.6|3
1605145600000|2020-11-12 01:46:40|6905.1|6895.1|6905.6|6895.6|6906.1|6896.1|6905.1|6895.1|5
1605145610000|2020-11-12 01:46:50|6906|6896|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|4
1605145620000|2020-11-12 01:47:00|6906.9|6896.9|6908|6898|6908.6|6898.6|6906.9|6896.9|11
1605145630000|2020-11-12 01:47:10|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605145640000|2020-11-12 01:47:20|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|1
1605145650000|2020-11-12 01:47:30|6908.4|6898.4|6908.9|6898.9|6909.1|6899.1|6908.4|6898.4|6
1605145660000|2020-11-12 01:47:40|6909|6899|6909.1|6899.1|6909.1|6899.1|6909|6899|2
1605145670000|2020-11-12 01:47:50|6909|6899|6909|6899|6909|6899|6909|6899|1
1605145680000|2020-11-12 01:48:00|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.4|6898.4|4
1605145730000|2020-11-12 01:48:50|6908.6|6898.6|6908.8|6898.8|6908.8|6898.8|6908.4|6898.4|4
1605145770000|2020-11-12 01:49:30|6908.5|6898.5|6908.8|6898.8|6908.8|6898.8|6908.5|6898.5|2
1605145780000|2020-11-12 01:49:40|6908.9|6898.9|6909.1|6899.1|6909.1|6899.1|6908.9|6898.9|2
1605145790000|2020-11-12 01:49:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605145800000|2020-11-12 01:50:00|6909.5|6899.5|6909.6|6899.6|6909.6|6899.6|6909.5|6899.5|2
1605145810000|2020-11-12 01:50:10|6909.9|6899.9|6911.1|6901.1|6911.1|6901.1|6909.9|6899.9|6
1605145820000|2020-11-12 01:50:20|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605145830000|2020-11-12 01:50:30|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605145840000|2020-11-12 01:50:40|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605145850000|2020-11-12 01:50:50|6910.3|6900.3|6911.1|6901.1|6911.1|6901.1|6910.3|6900.3|4
1605145860000|2020-11-12 01:51:00|6910.9|6900.9|6909.9|6899.9|6910.9|6900.9|6909.9|6899.9|6
1605145870000|2020-11-12 01:51:10|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605145880000|2020-11-12 01:51:20|6909.5|6899.5|6908.9|6898.9|6909.5|6899.5|6908.9|6898.9|4
1605145890000|2020-11-12 01:51:30|6909.1|6899.1|6909.5|6899.5|6909.5|6899.5|6908.9|6898.9|8
1605145900000|2020-11-12 01:51:40|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605145920000|2020-11-12 01:52:00|6909.6|6899.6|6910.1|6900.1|6910.4|6900.4|6909.6|6899.6|7
1605145930000|2020-11-12 01:52:10|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605145940000|2020-11-12 01:52:20|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605145950000|2020-11-12 01:52:30|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605145960000|2020-11-12 01:52:40|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605145970000|2020-11-12 01:52:50|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6909.6|6899.6|8
1605145980000|2020-11-12 01:53:00|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|3
1605145990000|2020-11-12 01:53:10|6910.9|6900.9|6911.3|6901.3|6911.6|6901.6|6910.6|6900.6|9
1605146000000|2020-11-12 01:53:20|6911.4|6901.4|6912.1|6902.1|6912.1|6902.1|6911.4|6901.4|3
1605146010000|2020-11-12 01:53:30|6912.6|6902.6|6911.6|6901.6|6912.6|6902.6|6911.4|6901.4|6
1605146020000|2020-11-12 01:53:40|6911.4|6901.4|6909.9|6899.9|6911.4|6901.4|6909.3|6899.3|10
1605146030000|2020-11-12 01:53:50|6909.4|6899.4|6911.1|6901.1|6911.1|6901.1|6909.1|6899.1|9
1605146040000|2020-11-12 01:54:00|6910.6|6900.6|6909.9|6899.9|6910.9|6900.9|6909.6|6899.6|9
1605146050000|2020-11-12 01:54:10|6909.6|6899.6|6909.1|6899.1|6909.6|6899.6|6908.9|6898.9|6
1605146060000|2020-11-12 01:54:20|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605146070000|2020-11-12 01:54:30|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|3
1605146080000|2020-11-12 01:54:40|6909.1|6899.1|6908.9|6898.9|6909.4|6899.4|6908.9|6898.9|10
1605146090000|2020-11-12 01:54:50|6909.1|6899.1|6908.4|6898.4|6909.1|6899.1|6908.3|6898.3|8
1605146100000|2020-11-12 01:55:00|6908.6|6898.6|6909.4|6899.4|6909.4|6899.4|6908.4|6898.4|7
1605146110000|2020-11-12 01:55:10|6909.1|6899.1|6909.5|6899.5|6909.5|6899.5|6908.9|6898.9|4
1605146120000|2020-11-12 01:55:20|6909.8|6899.8|6910|6900|6910|6900|6909.8|6899.8|2
1605146130000|2020-11-12 01:55:30|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605146140000|2020-11-12 01:55:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605146150000|2020-11-12 01:55:50|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|4
1605146160000|2020-11-12 01:56:00|6909.9|6899.9|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|2
1605146170000|2020-11-12 01:56:10|6910.5|6900.5|6910.6|6900.6|6911.1|6901.1|6910.5|6900.5|5
1605146200000|2020-11-12 01:56:40|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605146210000|2020-11-12 01:56:50|6910.5|6900.5|6910.9|6900.9|6910.9|6900.9|6910.5|6900.5|2
1605146220000|2020-11-12 01:57:00|6911.1|6901.1|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|3
1605146230000|2020-11-12 01:57:10|6911.1|6901.1|6912.1|6902.1|6912.1|6902.1|6911.1|6901.1|5
1605146240000|2020-11-12 01:57:20|6913.4|6903.4|6913.4|6903.4|6913.6|6903.6|6912.4|6902.4|9
1605146250000|2020-11-12 01:57:30|6913.3|6903.3|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|3
1605146260000|2020-11-12 01:57:40|6913.1|6903.1|6912.9|6902.9|6913.1|6903.1|6912.9|6902.9|2
1605146290000|2020-11-12 01:58:10|6913.1|6903.1|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|2
1605146300000|2020-11-12 01:58:20|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605146320000|2020-11-12 01:58:40|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605146340000|2020-11-12 01:59:00|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605146360000|2020-11-12 01:59:20|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605146370000|2020-11-12 01:59:30|6913.3|6903.3|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|3
1605146380000|2020-11-12 01:59:40|6913.6|6903.6|6913.4|6903.4|6913.6|6903.6|6913.4|6903.4|2
1605146400000|2020-11-12 02:00:00|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|4
1605146410000|2020-11-12 02:00:10|6914|6904|6914|6904|6914|6904|6914|6904|1
1605146440000|2020-11-12 02:00:40|6913.9|6903.9|6913.4|6903.4|6913.9|6903.9|6913.4|6903.4|3
1605146450000|2020-11-12 02:00:50|6913.6|6903.6|6913.4|6903.4|6913.6|6903.6|6913.4|6903.4|2
1605146460000|2020-11-12 02:01:00|6913.3|6903.3|6913.3|6903.3|6913.3|6903.3|6913.3|6903.3|1
1605146470000|2020-11-12 02:01:10|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605146500000|2020-11-12 02:01:40|6913.9|6903.9|6913.8|6903.8|6913.9|6903.9|6913.8|6903.8|2
1605146510000|2020-11-12 02:01:50|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605146520000|2020-11-12 02:02:00|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605146530000|2020-11-12 02:02:10|6913.1|6903.1|6912.9|6902.9|6913.1|6903.1|6912.9|6902.9|2
1605146540000|2020-11-12 02:02:20|6912.6|6902.6|6911.9|6901.9|6912.6|6902.6|6911.9|6901.9|2
1605146550000|2020-11-12 02:02:30|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605146560000|2020-11-12 02:02:40|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605146580000|2020-11-12 02:03:00|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605146590000|2020-11-12 02:03:10|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|2
1605146600000|2020-11-12 02:03:20|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6910.6|6900.6|3
1605146610000|2020-11-12 02:03:30|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605146620000|2020-11-12 02:03:40|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6910.6|6900.6|3
1605146630000|2020-11-12 02:03:50|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|4
1605146660000|2020-11-12 02:04:20|6909.6|6899.6|6910.4|6900.4|6910.4|6900.4|6909.6|6899.6|3
1605146670000|2020-11-12 02:04:30|6910.1|6900.1|6909.6|6899.6|6910.4|6900.4|6909.6|6899.6|9
1605146690000|2020-11-12 02:04:50|6909.9|6899.9|6908.4|6898.4|6909.9|6899.9|6908.4|6898.4|2
1605146700000|2020-11-12 02:05:00|6908.6|6898.6|6908.4|6898.4|6908.6|6898.6|6908.4|6898.4|2
1605146720000|2020-11-12 02:05:20|6908.6|6898.6|6909.4|6899.4|6909.4|6899.4|6908.6|6898.6|4
1605146730000|2020-11-12 02:05:30|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605146740000|2020-11-12 02:05:40|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605146750000|2020-11-12 02:05:50|6909.4|6899.4|6908.1|6898.1|6909.6|6899.6|6908.1|6898.1|7
1605146760000|2020-11-12 02:06:00|6908.4|6898.4|6907.6|6897.6|6908.4|6898.4|6907.6|6897.6|5
1605146770000|2020-11-12 02:06:10|6907.5|6897.5|6907.5|6897.5|6907.5|6897.5|6907.5|6897.5|1
1605146780000|2020-11-12 02:06:20|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605146790000|2020-11-12 02:06:30|6908.1|6898.1|6907.1|6897.1|6908.1|6898.1|6907.1|6897.1|7
1605146800000|2020-11-12 02:06:40|6907.4|6897.4|6906.9|6896.9|6907.6|6897.6|6906.9|6896.9|7
1605146810000|2020-11-12 02:06:50|6906.6|6896.6|6906.6|6896.6|6907.1|6897.1|6906.6|6896.6|5
1605146820000|2020-11-12 02:07:00|6906.4|6896.4|6906.4|6896.4|6906.6|6896.6|6906.4|6896.4|3
1605146830000|2020-11-12 02:07:10|6906.1|6896.1|6905.6|6895.6|6906.4|6896.4|6905.6|6895.6|4
1605146840000|2020-11-12 02:07:20|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|2
1605146850000|2020-11-12 02:07:30|6905.9|6895.9|6905.6|6895.6|6905.9|6895.9|6905.6|6895.6|2
1605146860000|2020-11-12 02:07:40|6905.9|6895.9|6906.6|6896.6|6906.9|6896.9|6905.9|6895.9|6
1605146870000|2020-11-12 02:07:50|6906.4|6896.4|6905.4|6895.4|6906.6|6896.6|6905.4|6895.4|6
1605146880000|2020-11-12 02:08:00|6905.1|6895.1|6902.9|6892.9|6905.4|6895.4|6902.9|6892.9|6
1605146890000|2020-11-12 02:08:10|6903.1|6893.1|6903.4|6893.4|6903.4|6893.4|6903.1|6893.1|6
1605146900000|2020-11-12 02:08:20|6903.6|6893.6|6903.9|6893.9|6905.1|6895.1|6903.6|6893.6|6
1605146910000|2020-11-12 02:08:30|6903.6|6893.6|6902.9|6892.9|6903.6|6893.6|6902.6|6892.6|9
1605146920000|2020-11-12 02:08:40|6902.6|6892.6|6902.4|6892.4|6902.9|6892.9|6902.4|6892.4|6
1605146930000|2020-11-12 02:08:50|6902.9|6892.9|6901.6|6891.6|6902.9|6892.9|6901.6|6891.6|8
1605146940000|2020-11-12 02:09:00|6901.4|6891.4|6902.6|6892.6|6902.6|6892.6|6900.9|6890.9|12
1605146950000|2020-11-12 02:09:10|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605146960000|2020-11-12 02:09:20|6902.6|6892.6|6902.9|6892.9|6902.9|6892.9|6902.6|6892.6|2
1605146970000|2020-11-12 02:09:30|6902.6|6892.6|6902.6|6892.6|6902.9|6892.9|6902.4|6892.4|5
1605146980000|2020-11-12 02:09:40|6902.4|6892.4|6902.4|6892.4|6902.6|6892.6|6902.1|6892.1|5
1605146990000|2020-11-12 02:09:50|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|1
1605147000000|2020-11-12 02:10:00|6902.4|6892.4|6903.4|6893.4|6903.6|6893.6|6902.4|6892.4|4
1605147010000|2020-11-12 02:10:10|6903.6|6893.6|6904.9|6894.9|6904.9|6894.9|6903.6|6893.6|5
1605147030000|2020-11-12 02:10:30|6904.4|6894.4|6904.4|6894.4|6904.9|6894.9|6904.4|6894.4|4
1605147040000|2020-11-12 02:10:40|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.4|6894.4|3
1605147050000|2020-11-12 02:10:50|6904.4|6894.4|6903.6|6893.6|6904.4|6894.4|6903.6|6893.6|3
1605147080000|2020-11-12 02:11:20|6903.4|6893.4|6904.4|6894.4|6904.4|6894.4|6903.4|6893.4|3
1605147100000|2020-11-12 02:11:40|6904.9|6894.9|6905.4|6895.4|6905.4|6895.4|6904.4|6894.4|5
1605147110000|2020-11-12 02:11:50|6905.1|6895.1|6904.6|6894.6|6905.1|6895.1|6904.6|6894.6|3
1605147120000|2020-11-12 02:12:00|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1605147130000|2020-11-12 02:12:10|6904.4|6894.4|6903.6|6893.6|6904.4|6894.4|6903.4|6893.4|5
1605147140000|2020-11-12 02:12:20|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605147160000|2020-11-12 02:12:40|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605147170000|2020-11-12 02:12:50|6903.4|6893.4|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|3
1605147190000|2020-11-12 02:13:10|6903.1|6893.1|6902.4|6892.4|6903.1|6893.1|6902.4|6892.4|3
1605147200000|2020-11-12 02:13:20|6902.9|6892.9|6902.6|6892.6|6903.1|6893.1|6902.6|6892.6|4
1605147210000|2020-11-12 02:13:30|6902.9|6892.9|6902.8|6892.8|6903|6893|6902.6|6892.6|4
1605147220000|2020-11-12 02:13:40|6903.1|6893.1|6903.1|6893.1|6903.9|6893.9|6903.1|6893.1|5
1605147230000|2020-11-12 02:13:50|6902.9|6892.9|6902.4|6892.4|6902.9|6892.9|6902.4|6892.4|2
1605147240000|2020-11-12 02:14:00|6902.6|6892.6|6903.1|6893.1|6903.1|6893.1|6902.6|6892.6|2
1605147250000|2020-11-12 02:14:10|6903.3|6893.3|6903.5|6893.5|6903.5|6893.5|6903.3|6893.3|2
1605147260000|2020-11-12 02:14:20|6903.3|6893.3|6903.1|6893.1|6903.3|6893.3|6903.1|6893.1|4
1605147290000|2020-11-12 02:14:50|6902.8|6892.8|6902.8|6892.8|6903.4|6893.4|6902.8|6892.8|7
1605147300000|2020-11-12 02:15:00|6902.5|6892.5|6900.9|6890.9|6902.5|6892.5|6900.9|6890.9|3
1605147310000|2020-11-12 02:15:10|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605147320000|2020-11-12 02:15:20|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|1
1605147330000|2020-11-12 02:15:30|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605147340000|2020-11-12 02:15:40|6900.6|6890.6|6900.8|6890.8|6900.8|6890.8|6900.5|6890.5|5
1605147360000|2020-11-12 02:16:00|6901|6891|6900.4|6890.4|6901|6891|6900.4|6890.4|3
1605147370000|2020-11-12 02:16:10|6900.1|6890.1|6900.4|6890.4|6900.4|6890.4|6900.1|6890.1|2
1605147390000|2020-11-12 02:16:30|6900|6890|6900.4|6890.4|6900.4|6890.4|6900|6890|2
1605147400000|2020-11-12 02:16:40|6900.5|6890.5|6900.1|6890.1|6900.5|6890.5|6900.1|6890.1|3
1605147410000|2020-11-12 02:16:50|6900|6890|6900.4|6890.4|6900.4|6890.4|6900|6890|2
1605147420000|2020-11-12 02:17:00|6900|6890|6900.4|6890.4|6900.4|6890.4|6900|6890|2
1605147430000|2020-11-12 02:17:10|6900|6890|6900|6890|6900|6890|6900|6890|1
1605147450000|2020-11-12 02:17:30|6899.5|6889.5|6900.1|6890.1|6900.1|6890.1|6899.5|6889.5|2
1605147460000|2020-11-12 02:17:40|6900.4|6890.4|6900.3|6890.3|6900.9|6890.9|6899.9|6889.9|7
1605147470000|2020-11-12 02:17:50|6899.9|6889.9|6899.9|6889.9|6900.4|6890.4|6899.9|6889.9|5
1605147480000|2020-11-12 02:18:00|6900.3|6890.3|6899.9|6889.9|6900.3|6890.3|6899.9|6889.9|2
1605147490000|2020-11-12 02:18:10|6900.4|6890.4|6899.9|6889.9|6900.4|6890.4|6899.9|6889.9|2
1605147520000|2020-11-12 02:18:40|6898.6|6888.6|6896.6|6886.6|6898.6|6888.6|6896.6|6886.6|6
1605147530000|2020-11-12 02:18:50|6896.9|6886.9|6897.5|6887.5|6897.9|6887.9|6896.6|6886.6|10
1605147540000|2020-11-12 02:19:00|6897.4|6887.4|6896.5|6886.5|6897.4|6887.4|6896.4|6886.4|7
1605147550000|2020-11-12 02:19:10|6896.4|6886.4|6897|6887|6897|6887|6896.4|6886.4|4
1605147560000|2020-11-12 02:19:20|6897.1|6887.1|6897.6|6887.6|6897.6|6887.6|6897.1|6887.1|3
1605147580000|2020-11-12 02:19:40|6897.9|6887.9|6898.1|6888.1|6898.3|6888.3|6897.6|6887.6|6
1605147590000|2020-11-12 02:19:50|6898.4|6888.4|6897.6|6887.6|6898.4|6888.4|6897.6|6887.6|3
1605147600000|2020-11-12 02:20:00|6897.9|6887.9|6898.1|6888.1|6898.4|6888.4|6897.9|6887.9|3
1605147610000|2020-11-12 02:20:10|6898.4|6888.4|6898.1|6888.1|6898.4|6888.4|6898.1|6888.1|2
1605147620000|2020-11-12 02:20:20|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|1
1605147640000|2020-11-12 02:20:40|6899.6|6889.6|6899.1|6889.1|6901.1|6891.1|6899.1|6889.1|6
1605147650000|2020-11-12 02:20:50|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|1
1605147700000|2020-11-12 02:21:40|6899.9|6889.9|6901|6891|6901|6891|6899.9|6889.9|3
1605147720000|2020-11-12 02:22:00|6900.6|6890.6|6901.1|6891.1|6901.1|6891.1|6900.6|6890.6|3
1605147730000|2020-11-12 02:22:10|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605147740000|2020-11-12 02:22:20|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1605147750000|2020-11-12 02:22:30|6901.4|6891.4|6901.1|6891.1|6901.4|6891.4|6901.1|6891.1|2
1605147780000|2020-11-12 02:23:00|6900.9|6890.9|6900.5|6890.5|6900.9|6890.9|6900.5|6890.5|2
1605147790000|2020-11-12 02:23:10|6900.8|6890.8|6901.1|6891.1|6901.1|6891.1|6900.8|6890.8|2
1605147800000|2020-11-12 02:23:20|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605147820000|2020-11-12 02:23:40|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1605147830000|2020-11-12 02:23:50|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1605147840000|2020-11-12 02:24:00|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1605147860000|2020-11-12 02:24:20|6901.9|6891.9|6902.6|6892.6|6902.9|6892.9|6901.9|6891.9|4
1605147890000|2020-11-12 02:24:50|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605147930000|2020-11-12 02:25:30|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605147940000|2020-11-12 02:25:40|6904.4|6894.4|6904.6|6894.6|6904.6|6894.6|6904.1|6894.1|3
1605147950000|2020-11-12 02:25:50|6904.4|6894.4|6904.5|6894.5|6904.5|6894.5|6904.1|6894.1|4
1605147970000|2020-11-12 02:26:10|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605147990000|2020-11-12 02:26:30|6904.5|6894.5|6904.1|6894.1|6904.5|6894.5|6904.1|6894.1|2
1605148000000|2020-11-12 02:26:40|6904.6|6894.6|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|2
1605148040000|2020-11-12 02:27:20|6903.6|6893.6|6903.1|6893.1|6903.6|6893.6|6903.1|6893.1|2
1605148100000|2020-11-12 02:28:20|6902.6|6892.6|6901.1|6891.1|6902.6|6892.6|6900.9|6890.9|4
1605148120000|2020-11-12 02:28:40|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605148130000|2020-11-12 02:28:50|6901.6|6891.6|6901.4|6891.4|6901.6|6891.6|6901.4|6891.4|2
1605148140000|2020-11-12 02:29:00|6901.1|6891.1|6900.6|6890.6|6901.1|6891.1|6900.6|6890.6|2
1605148150000|2020-11-12 02:29:10|6900.9|6890.9|6901.4|6891.4|6901.4|6891.4|6900.9|6890.9|3
1605148160000|2020-11-12 02:29:20|6901.1|6891.1|6900.5|6890.5|6901.1|6891.1|6900.5|6890.5|2
1605148180000|2020-11-12 02:29:40|6900.4|6890.4|6900.6|6890.6|6900.6|6890.6|6900.4|6890.4|2
1605148200000|2020-11-12 02:30:00|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|9
1605148210000|2020-11-12 02:30:10|6902.1|6892.1|6902.9|6892.9|6902.9|6892.9|6902.1|6892.1|5
1605148220000|2020-11-12 02:30:20|6903.1|6893.1|6904.3|6894.3|6904.3|6894.3|6903.1|6893.1|2
1605148230000|2020-11-12 02:30:30|6904.1|6894.1|6904.4|6894.4|6904.4|6894.4|6904.1|6894.1|2
1605148240000|2020-11-12 02:30:40|6904.6|6894.6|6904.1|6894.1|6904.6|6894.6|6904.1|6894.1|3
1605148250000|2020-11-12 02:30:50|6903.9|6893.9|6903.6|6893.6|6903.9|6893.9|6903.6|6893.6|2
1605148260000|2020-11-12 02:31:00|6903.4|6893.4|6903.1|6893.1|6903.4|6893.4|6903.1|6893.1|2
1605148280000|2020-11-12 02:31:20|6903.4|6893.4|6903.1|6893.1|6903.6|6893.6|6903.1|6893.1|4
1605148290000|2020-11-12 02:31:30|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605148300000|2020-11-12 02:31:40|6903.9|6893.9|6903.9|6893.9|6903.9|6893.9|6903.9|6893.9|1
1605148310000|2020-11-12 02:31:50|6904.1|6894.1|6904.4|6894.4|6904.4|6894.4|6904.1|6894.1|2
1605148320000|2020-11-12 02:32:00|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|1
1605148330000|2020-11-12 02:32:10|6903.9|6893.9|6903.9|6893.9|6903.9|6893.9|6903.1|6893.1|5
1605148340000|2020-11-12 02:32:20|6903.6|6893.6|6903.1|6893.1|6903.6|6893.6|6903.1|6893.1|2
1605148350000|2020-11-12 02:32:30|6903.6|6893.6|6904.1|6894.1|6904.1|6894.1|6903.6|6893.6|3
1605148360000|2020-11-12 02:32:40|6904.4|6894.4|6904.9|6894.9|6905.6|6895.6|6904.4|6894.4|7
1605148370000|2020-11-12 02:32:50|6904.8|6894.8|6905.1|6895.1|6905.1|6895.1|6904.5|6894.5|4
1605148380000|2020-11-12 02:33:00|6904.9|6894.9|6905.6|6895.6|6905.6|6895.6|6904.9|6894.9|3
1605148390000|2020-11-12 02:33:10|6905.4|6895.4|6905.6|6895.6|6905.6|6895.6|6904.1|6894.1|5
1605148400000|2020-11-12 02:33:20|6905.9|6895.9|6905.1|6895.1|6905.9|6895.9|6905.1|6895.1|3
1605148410000|2020-11-12 02:33:30|6905.4|6895.4|6905.9|6895.9|6905.9|6895.9|6905.4|6895.4|2
1605148420000|2020-11-12 02:33:40|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|5
1605148440000|2020-11-12 02:34:00|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|2
1605148460000|2020-11-12 02:34:20|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|1
1605148470000|2020-11-12 02:34:30|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605148490000|2020-11-12 02:34:50|6906.9|6896.9|6907.1|6897.1|6908.3|6898.3|6906.9|6896.9|6
1605148520000|2020-11-12 02:35:20|6907.8|6897.8|6908.1|6898.1|6908.1|6898.1|6907.6|6897.6|4
1605148530000|2020-11-12 02:35:30|6907.9|6897.9|6907.6|6897.6|6907.9|6897.9|6907.6|6897.6|3
1605148540000|2020-11-12 02:35:40|6908|6898|6908|6898|6908|6898|6908|6898|1
1605148550000|2020-11-12 02:35:50|6907.9|6897.9|6906.4|6896.4|6907.9|6897.9|6906.4|6896.4|6
1605148560000|2020-11-12 02:36:00|6906.6|6896.6|6906.9|6896.9|6906.9|6896.9|6906.4|6896.4|4
1605148570000|2020-11-12 02:36:10|6907.1|6897.1|6907.4|6897.4|6907.6|6897.6|6907.1|6897.1|4
1605148580000|2020-11-12 02:36:20|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605148600000|2020-11-12 02:36:40|6906.9|6896.9|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|2
1605148620000|2020-11-12 02:37:00|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.9|6896.9|2
1605148630000|2020-11-12 02:37:10|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605148640000|2020-11-12 02:37:20|6907.1|6897.1|6907.4|6897.4|6907.6|6897.6|6906.9|6896.9|6
1605148670000|2020-11-12 02:37:50|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.1|6897.1|3
1605148680000|2020-11-12 02:38:00|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605148690000|2020-11-12 02:38:10|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.4|6897.4|5
1605148700000|2020-11-12 02:38:20|6907.1|6897.1|6907.6|6897.6|6907.6|6897.6|6907.1|6897.1|2
1605148710000|2020-11-12 02:38:30|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605148720000|2020-11-12 02:38:40|6907|6897|6906.9|6896.9|6907.1|6897.1|6906.9|6896.9|3
1605148730000|2020-11-12 02:38:50|6907.1|6897.1|6906.6|6896.6|6907.1|6897.1|6906.6|6896.6|3
1605148740000|2020-11-12 02:39:00|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.9|6896.9|2
1605148750000|2020-11-12 02:39:10|6906.9|6896.9|6906.9|6896.9|6907.1|6897.1|6906.9|6896.9|7
1605148760000|2020-11-12 02:39:20|6907.1|6897.1|6907.1|6897.1|6907.6|6897.6|6907.1|6897.1|5
1605148770000|2020-11-12 02:39:30|6907.4|6897.4|6908.1|6898.1|6908.4|6898.4|6907.4|6897.4|5
1605148790000|2020-11-12 02:39:50|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|2
1605148800000|2020-11-12 02:40:00|6908.9|6898.9|6910.1|6900.1|6910.1|6900.1|6908.9|6898.9|10
1605148810000|2020-11-12 02:40:10|6909.9|6899.9|6909.4|6899.4|6910.4|6900.4|6909.4|6899.4|7
1605148820000|2020-11-12 02:40:20|6909.9|6899.9|6908.6|6898.6|6910.1|6900.1|6908.6|6898.6|7
1605148840000|2020-11-12 02:40:40|6908.9|6898.9|6909.9|6899.9|6910.1|6900.1|6908.9|6898.9|4
1605148850000|2020-11-12 02:40:50|6909.6|6899.6|6910.4|6900.4|6910.4|6900.4|6909.5|6899.5|6
1605148860000|2020-11-12 02:41:00|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605148870000|2020-11-12 02:41:10|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6908.9|6898.9|7
1605148880000|2020-11-12 02:41:20|6909.9|6899.9|6909.4|6899.4|6909.9|6899.9|6909.4|6899.4|3
1605148900000|2020-11-12 02:41:40|6908.9|6898.9|6908.1|6898.1|6908.9|6898.9|6908.1|6898.1|3
1605148920000|2020-11-12 02:42:00|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605148930000|2020-11-12 02:42:10|6908.1|6898.1|6908.6|6898.6|6908.6|6898.6|6907.9|6897.9|4
1605148950000|2020-11-12 02:42:30|6908.4|6898.4|6907.8|6897.8|6908.6|6898.6|6907.8|6897.8|4
1605148960000|2020-11-12 02:42:40|6908.5|6898.5|6908.6|6898.6|6908.9|6898.9|6907.8|6897.8|8
1605148970000|2020-11-12 02:42:50|6908.9|6898.9|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|3
1605148990000|2020-11-12 02:43:10|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|6
1605149000000|2020-11-12 02:43:20|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605149010000|2020-11-12 02:43:30|6908.9|6898.9|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|3
1605149020000|2020-11-12 02:43:40|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|5
1605149030000|2020-11-12 02:43:50|6908.9|6898.9|6908.6|6898.6|6908.9|6898.9|6908.6|6898.6|4
1605149040000|2020-11-12 02:44:00|6907.6|6897.6|6908.9|6898.9|6908.9|6898.9|6907.6|6897.6|4
1605149050000|2020-11-12 02:44:10|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|2
1605149060000|2020-11-12 02:44:20|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605149090000|2020-11-12 02:44:50|6908.4|6898.4|6907.6|6897.6|6908.4|6898.4|6907.6|6897.6|2
1605149100000|2020-11-12 02:45:00|6907.4|6897.4|6906.1|6896.1|6907.4|6897.4|6906.1|6896.1|5
1605149110000|2020-11-12 02:45:10|6906|6896|6904.9|6894.9|6906|6896|6904.9|6894.9|4
1605149120000|2020-11-12 02:45:20|6904.6|6894.6|6904.6|6894.6|6904.9|6894.9|6904.4|6894.4|6
1605149130000|2020-11-12 02:45:30|6904.9|6894.9|6904.6|6894.6|6904.9|6894.9|6904.6|6894.6|2
1605149140000|2020-11-12 02:45:40|6904.9|6894.9|6905.4|6895.4|6905.6|6895.6|6904.9|6894.9|4
1605149150000|2020-11-12 02:45:50|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605149160000|2020-11-12 02:46:00|6904.9|6894.9|6905.4|6895.4|6905.6|6895.6|6904.4|6894.4|8
1605149170000|2020-11-12 02:46:10|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605149180000|2020-11-12 02:46:20|6905.9|6895.9|6905.6|6895.6|6906.1|6896.1|6905.6|6895.6|5
1605149190000|2020-11-12 02:46:30|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|1
1605149200000|2020-11-12 02:46:40|6906|6896|6905.9|6895.9|6906|6896|6905.9|6895.9|2
1605149210000|2020-11-12 02:46:50|6906.6|6896.6|6907.4|6897.4|6907.9|6897.9|6906.6|6896.6|3
1605149220000|2020-11-12 02:47:00|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605149230000|2020-11-12 02:47:10|6908.4|6898.4|6907.4|6897.4|6908.6|6898.6|6907.4|6897.4|5
1605149240000|2020-11-12 02:47:20|6907.1|6897.1|6908.6|6898.6|6908.6|6898.6|6906.6|6896.6|9
1605149250000|2020-11-12 02:47:30|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605149260000|2020-11-12 02:47:40|6908|6898|6908.4|6898.4|6908.6|6898.6|6907.9|6897.9|6
1605149270000|2020-11-12 02:47:50|6908.6|6898.6|6910.4|6900.4|6910.4|6900.4|6908.6|6898.6|7
1605149280000|2020-11-12 02:48:00|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|1
1605149300000|2020-11-12 02:48:20|6910.9|6900.9|6910.4|6900.4|6910.9|6900.9|6910.4|6900.4|3
1605149310000|2020-11-12 02:48:30|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605149330000|2020-11-12 02:48:50|6909.6|6899.6|6910.1|6900.1|6910.1|6900.1|6909.6|6899.6|3
1605149340000|2020-11-12 02:49:00|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605149350000|2020-11-12 02:49:10|6909.9|6899.9|6909.6|6899.6|6910.1|6900.1|6909.6|6899.6|8
1605149360000|2020-11-12 02:49:20|6910.5|6900.5|6910.1|6900.1|6910.5|6900.5|6910.1|6900.1|2
1605149370000|2020-11-12 02:49:30|6909.6|6899.6|6910.6|6900.6|6910.6|6900.6|6909.6|6899.6|6
1605149380000|2020-11-12 02:49:40|6910.9|6900.9|6910.9|6900.9|6911.6|6901.6|6910.8|6900.8|11
1605149390000|2020-11-12 02:49:50|6911.1|6901.1|6911.4|6901.4|6911.6|6901.6|6911.1|6901.1|5
1605149400000|2020-11-12 02:50:00|6911.6|6901.6|6911.1|6901.1|6911.6|6901.6|6910.9|6900.9|5
1605149420000|2020-11-12 02:50:20|6911.4|6901.4|6912.1|6902.1|6912.4|6902.4|6911.4|6901.4|5
1605149430000|2020-11-12 02:50:30|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.6|6901.6|2
1605149440000|2020-11-12 02:50:40|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.1|6901.1|3
1605149450000|2020-11-12 02:50:50|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605149460000|2020-11-12 02:51:00|6911.1|6901.1|6910.1|6900.1|6911.1|6901.1|6910.1|6900.1|9
1605149470000|2020-11-12 02:51:10|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|3
1605149480000|2020-11-12 02:51:20|6910.1|6900.1|6911.9|6901.9|6911.9|6901.9|6910.1|6900.1|8
1605149490000|2020-11-12 02:51:30|6912.1|6902.1|6912.6|6902.6|6912.6|6902.6|6912.1|6902.1|2
1605149500000|2020-11-12 02:51:40|6912.4|6902.4|6912.9|6902.9|6913.4|6903.4|6912.1|6902.1|7
1605149510000|2020-11-12 02:51:50|6913.4|6903.4|6912.6|6902.6|6913.4|6903.4|6912.6|6902.6|8
1605149520000|2020-11-12 02:52:00|6912.5|6902.5|6912.6|6902.6|6912.6|6902.6|6912.4|6902.4|3
1605149530000|2020-11-12 02:52:10|6912.3|6902.3|6911.9|6901.9|6912.9|6902.9|6911.9|6901.9|5
1605149540000|2020-11-12 02:52:20|6912.1|6902.1|6913.1|6903.1|6913.1|6903.1|6912.1|6902.1|4
1605149550000|2020-11-12 02:52:30|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6913.1|6903.1|4
1605149560000|2020-11-12 02:52:40|6913.4|6903.4|6913.4|6903.4|6913.6|6903.6|6912.9|6902.9|5
1605149570000|2020-11-12 02:52:50|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605149580000|2020-11-12 02:53:00|6913.1|6903.1|6912.9|6902.9|6913.1|6903.1|6912.9|6902.9|4
1605149590000|2020-11-12 02:53:10|6913.9|6903.9|6912.9|6902.9|6913.9|6903.9|6912.9|6902.9|3
1605149600000|2020-11-12 02:53:20|6912.6|6902.6|6912.9|6902.9|6912.9|6902.9|6912.6|6902.6|4
1605149610000|2020-11-12 02:53:30|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605149620000|2020-11-12 02:53:40|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605149630000|2020-11-12 02:53:50|6912.1|6902.1|6911.6|6901.6|6912.1|6902.1|6911.6|6901.6|2
1605149640000|2020-11-12 02:54:00|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.9|6901.9|4
1605149650000|2020-11-12 02:54:10|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.6|6901.6|2
1605149670000|2020-11-12 02:54:30|6911.9|6901.9|6911.3|6901.3|6911.9|6901.9|6911.3|6901.3|4
1605149690000|2020-11-12 02:54:50|6912.4|6902.4|6911.9|6901.9|6912.4|6902.4|6911.9|6901.9|2
1605149700000|2020-11-12 02:55:00|6911.6|6901.6|6910.9|6900.9|6911.6|6901.6|6910.9|6900.9|4
1605149710000|2020-11-12 02:55:10|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|5
1605149720000|2020-11-12 02:55:20|6910.1|6900.1|6911.1|6901.1|6911.6|6901.6|6910.1|6900.1|5
1605149740000|2020-11-12 02:55:40|6910.9|6900.9|6910.4|6900.4|6910.9|6900.9|6910.4|6900.4|2
1605149750000|2020-11-12 02:55:50|6910.6|6900.6|6911.9|6901.9|6911.9|6901.9|6910.6|6900.6|5
1605149770000|2020-11-12 02:56:10|6912.4|6902.4|6912.9|6902.9|6913|6903|6912.4|6902.4|4
1605149790000|2020-11-12 02:56:30|6913|6903|6913|6903|6913|6903|6913|6903|1
1605149800000|2020-11-12 02:56:40|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.4|6902.4|4
1605149810000|2020-11-12 02:56:50|6912.4|6902.4|6912.6|6902.6|6912.9|6902.9|6912.1|6902.1|4
1605149830000|2020-11-12 02:57:10|6912.4|6902.4|6912.1|6902.1|6912.4|6902.4|6912.1|6902.1|2
1605149840000|2020-11-12 02:57:20|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.1|6902.1|3
1605149850000|2020-11-12 02:57:30|6912.1|6902.1|6911.1|6901.1|6912.1|6902.1|6910.9|6900.9|9
1605149860000|2020-11-12 02:57:40|6910.9|6900.9|6910.1|6900.1|6910.9|6900.9|6910.1|6900.1|6
1605149870000|2020-11-12 02:57:50|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6909.4|6899.4|10
1605149890000|2020-11-12 02:58:10|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|3
1605149900000|2020-11-12 02:58:20|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605149910000|2020-11-12 02:58:30|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605149920000|2020-11-12 02:58:40|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6910.9|6900.9|2
1605149930000|2020-11-12 02:58:50|6911.3|6901.3|6912.1|6902.1|6912.4|6902.4|6911.3|6901.3|5
1605149940000|2020-11-12 02:59:00|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.6|6901.6|4
1605149970000|2020-11-12 02:59:30|6912.4|6902.4|6912.1|6902.1|6912.9|6902.9|6912.1|6902.1|5
1605149990000|2020-11-12 02:59:50|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605150000000|2020-11-12 03:00:00|6912.1|6902.1|6910.4|6900.4|6912.1|6902.1|6910.4|6900.4|7
1605150010000|2020-11-12 03:00:10|6910.1|6900.1|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|2
1605150020000|2020-11-12 03:00:20|6910.1|6900.1|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|2
1605150030000|2020-11-12 03:00:30|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605150040000|2020-11-12 03:00:40|6910.1|6900.1|6910.1|6900.1|6910.4|6900.4|6909.6|6899.6|6
1605150050000|2020-11-12 03:00:50|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605150060000|2020-11-12 03:01:00|6910.1|6900.1|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|2
1605150080000|2020-11-12 03:01:20|6910.1|6900.1|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|3
1605150090000|2020-11-12 03:01:30|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6909.6|6899.6|7
1605150100000|2020-11-12 03:01:40|6910.4|6900.4|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|3
1605150110000|2020-11-12 03:01:50|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605150140000|2020-11-12 03:02:20|6910.6|6900.6|6911.6|6901.6|6911.9|6901.9|6910.6|6900.6|5
1605150150000|2020-11-12 03:02:30|6911.4|6901.4|6911.8|6901.8|6911.8|6901.8|6911.1|6901.1|4
1605150160000|2020-11-12 03:02:40|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.1|6901.1|5
1605150170000|2020-11-12 03:02:50|6911.4|6901.4|6910.6|6900.6|6911.4|6901.4|6910.6|6900.6|3
1605150200000|2020-11-12 03:03:20|6910.5|6900.5|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|3
1605150220000|2020-11-12 03:03:40|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|2
1605150240000|2020-11-12 03:04:00|6910.5|6900.5|6910.1|6900.1|6910.5|6900.5|6910.1|6900.1|2
1605150250000|2020-11-12 03:04:10|6909.9|6899.9|6911.6|6901.6|6911.6|6901.6|6909.8|6899.8|8
1605150270000|2020-11-12 03:04:30|6911.4|6901.4|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|3
1605150300000|2020-11-12 03:05:00|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605150320000|2020-11-12 03:05:20|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605150330000|2020-11-12 03:05:30|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605150350000|2020-11-12 03:05:50|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605150360000|2020-11-12 03:06:00|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|2
1605150370000|2020-11-12 03:06:10|6909.4|6899.4|6909.4|6899.4|6910.1|6900.1|6909.1|6899.1|6
1605150380000|2020-11-12 03:06:20|6909.6|6899.6|6908.6|6898.6|6909.6|6899.6|6908.6|6898.6|7
1605150390000|2020-11-12 03:06:30|6908.4|6898.4|6909.1|6899.1|6909.1|6899.1|6908|6898|9
1605150400000|2020-11-12 03:06:40|6909.4|6899.4|6909.8|6899.8|6910.1|6900.1|6909.1|6899.1|6
1605150410000|2020-11-12 03:06:50|6909.9|6899.9|6910.3|6900.3|6910.3|6900.3|6909.9|6899.9|3
1605150420000|2020-11-12 03:07:00|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|2
1605150430000|2020-11-12 03:07:10|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605150450000|2020-11-12 03:07:30|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|3
1605150460000|2020-11-12 03:07:40|6910.4|6900.4|6910.3|6900.3|6910.5|6900.5|6910.3|6900.3|3
1605150470000|2020-11-12 03:07:50|6910|6900|6909.6|6899.6|6910|6900|6909.6|6899.6|2
1605150480000|2020-11-12 03:08:00|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605150490000|2020-11-12 03:08:10|6909.4|6899.4|6910.1|6900.1|6910.1|6900.1|6909.4|6899.4|3
1605150500000|2020-11-12 03:08:20|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|3
1605150510000|2020-11-12 03:08:30|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|3
1605150520000|2020-11-12 03:08:40|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605150530000|2020-11-12 03:08:50|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605150540000|2020-11-12 03:09:00|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605150550000|2020-11-12 03:09:10|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|1
1605150560000|2020-11-12 03:09:20|6909.9|6899.9|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|2
1605150570000|2020-11-12 03:09:30|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605150580000|2020-11-12 03:09:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605150590000|2020-11-12 03:09:50|6909.4|6899.4|6908.9|6898.9|6909.4|6899.4|6908.1|6898.1|6
1605150600000|2020-11-12 03:10:00|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|3
1605150610000|2020-11-12 03:10:10|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|4
1605150620000|2020-11-12 03:10:20|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605150630000|2020-11-12 03:10:30|6910.1|6900.1|6910.3|6900.3|6910.3|6900.3|6909.9|6899.9|4
1605150640000|2020-11-12 03:10:40|6910.1|6900.1|6909.1|6899.1|6910.1|6900.1|6909.1|6899.1|4
1605150650000|2020-11-12 03:10:50|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605150660000|2020-11-12 03:11:00|6908.9|6898.9|6909.4|6899.4|6909.6|6899.6|6908.9|6898.9|4
1605150670000|2020-11-12 03:11:10|6909.6|6899.6|6910.4|6900.4|6910.4|6900.4|6909.6|6899.6|3
1605150680000|2020-11-12 03:11:20|6910.5|6900.5|6910.8|6900.8|6910.9|6900.9|6910.5|6900.5|4
1605150690000|2020-11-12 03:11:30|6910.5|6900.5|6910.6|6900.6|6910.6|6900.6|6910.5|6900.5|2
1605150700000|2020-11-12 03:11:40|6910.4|6900.4|6910.3|6900.3|6910.4|6900.4|6910.3|6900.3|2
1605150710000|2020-11-12 03:11:50|6909.9|6899.9|6909.4|6899.4|6909.9|6899.9|6909.4|6899.4|3
1605150720000|2020-11-12 03:12:00|6909.1|6899.1|6909.4|6899.4|6909.6|6899.6|6908.6|6898.6|8
1605150730000|2020-11-12 03:12:10|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605150740000|2020-11-12 03:12:20|6909.4|6899.4|6909.3|6899.3|6909.4|6899.4|6909.3|6899.3|2
1605150780000|2020-11-12 03:13:00|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|2
1605150790000|2020-11-12 03:13:10|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605150800000|2020-11-12 03:13:20|6909.9|6899.9|6909.4|6899.4|6909.9|6899.9|6908.9|6898.9|5
1605150810000|2020-11-12 03:13:30|6908.9|6898.9|6908|6898|6909.1|6899.1|6908|6898|5
1605150820000|2020-11-12 03:13:40|6908.3|6898.3|6908|6898|6908.3|6898.3|6908|6898|2
1605150830000|2020-11-12 03:13:50|6908.4|6898.4|6908.1|6898.1|6908.6|6898.6|6908.1|6898.1|5
1605150840000|2020-11-12 03:14:00|6907.9|6897.9|6909.4|6899.4|6909.4|6899.4|6907.9|6897.9|10
1605150850000|2020-11-12 03:14:10|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|9
1605150860000|2020-11-12 03:14:20|6909.1|6899.1|6909.8|6899.8|6910.3|6900.3|6908.9|6898.9|9
1605150870000|2020-11-12 03:14:30|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605150880000|2020-11-12 03:14:40|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605150890000|2020-11-12 03:14:50|6909.6|6899.6|6910.4|6900.4|6910.4|6900.4|6909.6|6899.6|2
1605150900000|2020-11-12 03:15:00|6910.5|6900.5|6910.6|6900.6|6910.9|6900.9|6910.5|6900.5|5
1605150910000|2020-11-12 03:15:10|6910.9|6900.9|6910.5|6900.5|6910.9|6900.9|6910.4|6900.4|7
1605150920000|2020-11-12 03:15:20|6910.6|6900.6|6910.5|6900.5|6910.6|6900.6|6910.5|6900.5|2
1605150930000|2020-11-12 03:15:30|6910.6|6900.6|6911.4|6901.4|6911.4|6901.4|6910.6|6900.6|5
1605150940000|2020-11-12 03:15:40|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.6|6901.6|2
1605150950000|2020-11-12 03:15:50|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605150960000|2020-11-12 03:16:00|6911.4|6901.4|6911.4|6901.4|6911.6|6901.6|6911.3|6901.3|5
1605150970000|2020-11-12 03:16:10|6911.6|6901.6|6912.4|6902.4|6912.5|6902.5|6911.6|6901.6|5
1605150980000|2020-11-12 03:16:20|6912.5|6902.5|6912.6|6902.6|6912.6|6902.6|6912.5|6902.5|2
1605150990000|2020-11-12 03:16:30|6912.5|6902.5|6913.5|6903.5|6913.5|6903.5|6912.5|6902.5|5
1605151000000|2020-11-12 03:16:40|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605151010000|2020-11-12 03:16:50|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605151020000|2020-11-12 03:17:00|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605151040000|2020-11-12 03:17:20|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605151050000|2020-11-12 03:17:30|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605151070000|2020-11-12 03:17:50|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6914.1|6904.1|2
1605151080000|2020-11-12 03:18:00|6914.8|6904.8|6915|6905|6915|6905|6914.8|6904.8|2
1605151090000|2020-11-12 03:18:10|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|3
1605151100000|2020-11-12 03:18:20|6914.9|6904.9|6913.9|6903.9|6914.9|6904.9|6913.8|6903.8|4
1605151110000|2020-11-12 03:18:30|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605151120000|2020-11-12 03:18:40|6913.9|6903.9|6913.8|6903.8|6913.9|6903.9|6913.4|6903.4|4
1605151150000|2020-11-12 03:19:10|6913.5|6903.5|6913.6|6903.6|6913.6|6903.6|6913.4|6903.4|3
1605151160000|2020-11-12 03:19:20|6913.4|6903.4|6913.3|6903.3|6913.4|6903.4|6913.3|6903.3|2
1605151170000|2020-11-12 03:19:30|6912.9|6902.9|6912.9|6902.9|6913.1|6903.1|6912.4|6902.4|6
1605151180000|2020-11-12 03:19:40|6912.6|6902.6|6911.4|6901.4|6912.6|6902.6|6911.1|6901.1|5
1605151190000|2020-11-12 03:19:50|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605151200000|2020-11-12 03:20:00|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605151270000|2020-11-12 03:21:10|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|2
1605151280000|2020-11-12 03:21:20|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.4|6901.4|2
1605151290000|2020-11-12 03:21:30|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|2
1605151300000|2020-11-12 03:21:40|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|2
1605151310000|2020-11-12 03:21:50|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605151330000|2020-11-12 03:22:10|6910.4|6900.4|6910.1|6900.1|6910.4|6900.4|6910.1|6900.1|3
1605151340000|2020-11-12 03:22:20|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605151350000|2020-11-12 03:22:30|6909.6|6899.6|6909.8|6899.8|6909.8|6899.8|6909.6|6899.6|2
1605151360000|2020-11-12 03:22:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605151380000|2020-11-12 03:23:00|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.1|6899.1|3
1605151390000|2020-11-12 03:23:10|6909.9|6899.9|6910.3|6900.3|6910.8|6900.8|6909.9|6899.9|5
1605151400000|2020-11-12 03:23:20|6910.1|6900.1|6909.1|6899.1|6910.1|6900.1|6909.1|6899.1|5
1605151410000|2020-11-12 03:23:30|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605151420000|2020-11-12 03:23:40|6909.4|6899.4|6908|6898|6909.4|6899.4|6908|6898|5
1605151430000|2020-11-12 03:23:50|6908.4|6898.4|6909.4|6899.4|6909.4|6899.4|6908.4|6898.4|4
1605151440000|2020-11-12 03:24:00|6909.1|6899.1|6909.8|6899.8|6909.8|6899.8|6909.1|6899.1|5
1605151450000|2020-11-12 03:24:10|6909.6|6899.6|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|3
1605151460000|2020-11-12 03:24:20|6909.5|6899.5|6908.4|6898.4|6909.5|6899.5|6908.3|6898.3|3
1605151470000|2020-11-12 03:24:30|6908.1|6898.1|6907.9|6897.9|6908.1|6898.1|6907.9|6897.9|2
1605151480000|2020-11-12 03:24:40|6908.1|6898.1|6908.5|6898.5|6908.5|6898.5|6908.1|6898.1|3
1605151490000|2020-11-12 03:24:50|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|1
1605151500000|2020-11-12 03:25:00|6908|6898|6908.1|6898.1|6908.1|6898.1|6908|6898|2
1605151520000|2020-11-12 03:25:20|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605151530000|2020-11-12 03:25:30|6908.9|6898.9|6909.6|6899.6|6909.6|6899.6|6908.9|6898.9|11
1605151540000|2020-11-12 03:25:40|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605151550000|2020-11-12 03:25:50|6909.4|6899.4|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|5
1605151560000|2020-11-12 03:26:00|6909.3|6899.3|6908.9|6898.9|6909.3|6899.3|6908.9|6898.9|3
1605151570000|2020-11-12 03:26:10|6909.4|6899.4|6909.5|6899.5|6909.5|6899.5|6909.3|6899.3|3
1605151580000|2020-11-12 03:26:20|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605151590000|2020-11-12 03:26:30|6909.9|6899.9|6909.9|6899.9|6910.1|6900.1|6909.6|6899.6|10
1605151600000|2020-11-12 03:26:40|6910.1|6900.1|6910.9|6900.9|6910.9|6900.9|6909.9|6899.9|4
1605151620000|2020-11-12 03:27:00|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6910.9|6900.9|3
1605151650000|2020-11-12 03:27:30|6910.9|6900.9|6910.8|6900.8|6910.9|6900.9|6910.8|6900.8|2
1605151660000|2020-11-12 03:27:40|6910.6|6900.6|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|3
1605151680000|2020-11-12 03:28:00|6910.9|6900.9|6911.9|6901.9|6912|6902|6910.9|6900.9|4
1605151690000|2020-11-12 03:28:10|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|2
1605151700000|2020-11-12 03:28:20|6911.8|6901.8|6911.8|6901.8|6911.8|6901.8|6911.8|6901.8|1
1605151720000|2020-11-12 03:28:40|6911.9|6901.9|6912.4|6902.4|6912.4|6902.4|6911.9|6901.9|3
1605151740000|2020-11-12 03:29:00|6912.6|6902.6|6912.4|6902.4|6912.6|6902.6|6912.4|6902.4|2
1605151750000|2020-11-12 03:29:10|6912.6|6902.6|6912.4|6902.4|6912.6|6902.6|6912.4|6902.4|2
1605151760000|2020-11-12 03:29:20|6913.1|6903.1|6912.8|6902.8|6913.1|6903.1|6912.8|6902.8|3
1605151770000|2020-11-12 03:29:30|6913|6903|6913.3|6903.3|6913.3|6903.3|6912.9|6902.9|4
1605151800000|2020-11-12 03:30:00|6913.4|6903.4|6913|6903|6913.4|6903.4|6912.9|6902.9|5
1605151820000|2020-11-12 03:30:20|6913.1|6903.1|6912.8|6902.8|6913.1|6903.1|6912.8|6902.8|5
1605151830000|2020-11-12 03:30:30|6912.4|6902.4|6909.4|6899.4|6912.4|6902.4|6908.4|6898.4|11
1605151840000|2020-11-12 03:30:40|6909.9|6899.9|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|5
1605151860000|2020-11-12 03:31:00|6910.6|6900.6|6911.4|6901.4|6911.4|6901.4|6910.6|6900.6|2
1605151870000|2020-11-12 03:31:10|6911.6|6901.6|6912.1|6902.1|6912.1|6902.1|6911.6|6901.6|2
1605151880000|2020-11-12 03:31:20|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.8|6901.8|3
1605151890000|2020-11-12 03:31:30|6911.9|6901.9|6911.6|6901.6|6912.1|6902.1|6911.6|6901.6|4
1605151900000|2020-11-12 03:31:40|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605151910000|2020-11-12 03:31:50|6911.3|6901.3|6910.1|6900.1|6911.3|6901.3|6909.9|6899.9|8
1605151920000|2020-11-12 03:32:00|6910.4|6900.4|6911.1|6901.1|6911.1|6901.1|6910.4|6900.4|4
1605151930000|2020-11-12 03:32:10|6910.6|6900.6|6910.6|6900.6|6911.1|6901.1|6910.6|6900.6|3
1605151940000|2020-11-12 03:32:20|6910.9|6900.9|6910.1|6900.1|6910.9|6900.9|6909.9|6899.9|4
1605151950000|2020-11-12 03:32:30|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605151960000|2020-11-12 03:32:40|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|2
1605151980000|2020-11-12 03:33:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|3
1605151990000|2020-11-12 03:33:10|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.1|6900.1|4
1605152000000|2020-11-12 03:33:20|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.6|6899.6|4
1605152010000|2020-11-12 03:33:30|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|2
1605152020000|2020-11-12 03:33:40|6910.1|6900.1|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|4
1605152030000|2020-11-12 03:33:50|6910.1|6900.1|6910.1|6900.1|6910.1|6900.1|6909.9|6899.9|5
1605152050000|2020-11-12 03:34:10|6909.9|6899.9|6909.1|6899.1|6910.1|6900.1|6909.1|6899.1|5
1605152060000|2020-11-12 03:34:20|6908.6|6898.6|6908.9|6898.9|6909.1|6899.1|6908.6|6898.6|3
1605152070000|2020-11-12 03:34:30|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|3
1605152080000|2020-11-12 03:34:40|6908.4|6898.4|6907.1|6897.1|6908.4|6898.4|6907.1|6897.1|3
1605152090000|2020-11-12 03:34:50|6907.4|6897.4|6907.6|6897.6|6907.9|6897.9|6907.4|6897.4|4
1605152100000|2020-11-12 03:35:00|6907.4|6897.4|6907.1|6897.1|6907.4|6897.4|6906.9|6896.9|6
1605152110000|2020-11-12 03:35:10|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605152120000|2020-11-12 03:35:20|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605152130000|2020-11-12 03:35:30|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605152140000|2020-11-12 03:35:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605152170000|2020-11-12 03:36:10|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|1
1605152180000|2020-11-12 03:36:20|6907.1|6897.1|6907.4|6897.4|6907.4|6897.4|6907.1|6897.1|2
1605152200000|2020-11-12 03:36:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605152210000|2020-11-12 03:36:50|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605152230000|2020-11-12 03:37:10|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605152240000|2020-11-12 03:37:20|6907.4|6897.4|6906.9|6896.9|6907.4|6897.4|6906.9|6896.9|3
1605152250000|2020-11-12 03:37:30|6906.6|6896.6|6905.9|6895.9|6906.9|6896.9|6905.9|6895.9|5
1605152260000|2020-11-12 03:37:40|6906.1|6896.1|6905.9|6895.9|6906.1|6896.1|6905.9|6895.9|2
1605152270000|2020-11-12 03:37:50|6906.1|6896.1|6905.4|6895.4|6906.1|6896.1|6905.1|6895.1|8
1605152290000|2020-11-12 03:38:10|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605152300000|2020-11-12 03:38:20|6905.9|6895.9|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|2
1605152310000|2020-11-12 03:38:30|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605152330000|2020-11-12 03:38:50|6906.1|6896.1|6905.9|6895.9|6906.1|6896.1|6905.9|6895.9|4
1605152340000|2020-11-12 03:39:00|6906.1|6896.1|6906.1|6896.1|6906.4|6896.4|6906.1|6896.1|5
1605152350000|2020-11-12 03:39:10|6905.9|6895.9|6905.6|6895.6|6905.9|6895.9|6905.4|6895.4|3
1605152360000|2020-11-12 03:39:20|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|3
1605152370000|2020-11-12 03:39:30|6906.1|6896.1|6906.6|6896.6|6906.6|6896.6|6906.1|6896.1|2
1605152380000|2020-11-12 03:39:40|6906.9|6896.9|6907.6|6897.6|6907.6|6897.6|6906.9|6896.9|3
1605152420000|2020-11-12 03:40:20|6907.1|6897.1|6909.4|6899.4|6909.4|6899.4|6907.1|6897.1|8
1605152430000|2020-11-12 03:40:30|6909.6|6899.6|6909.9|6899.9|6910.1|6900.1|6909.1|6899.1|7
1605152440000|2020-11-12 03:40:40|6910.1|6900.1|6910.9|6900.9|6911.1|6901.1|6910.1|6900.1|6
1605152450000|2020-11-12 03:40:50|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605152460000|2020-11-12 03:41:00|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605152470000|2020-11-12 03:41:10|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605152480000|2020-11-12 03:41:20|6911.1|6901.1|6910.9|6900.9|6911.4|6901.4|6910.8|6900.8|5
1605152490000|2020-11-12 03:41:30|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605152500000|2020-11-12 03:41:40|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605152510000|2020-11-12 03:41:50|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605152520000|2020-11-12 03:42:00|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605152530000|2020-11-12 03:42:10|6909.9|6899.9|6910.6|6900.6|6910.6|6900.6|6909.9|6899.9|2
1605152550000|2020-11-12 03:42:30|6910.1|6900.1|6909.9|6899.9|6910.9|6900.9|6909.9|6899.9|5
1605152570000|2020-11-12 03:42:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605152600000|2020-11-12 03:43:20|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605152620000|2020-11-12 03:43:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605152690000|2020-11-12 03:44:50|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|3
1605152700000|2020-11-12 03:45:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605152710000|2020-11-12 03:45:10|6910.1|6900.1|6910.9|6900.9|6910.9|6900.9|6910.1|6900.1|4
1605152720000|2020-11-12 03:45:20|6911|6901|6909.6|6899.6|6911|6901|6909.6|6899.6|6
1605152730000|2020-11-12 03:45:30|6909.9|6899.9|6910.9|6900.9|6910.9|6900.9|6909.9|6899.9|2
1605152820000|2020-11-12 03:47:00|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605152830000|2020-11-12 03:47:10|6910.4|6900.4|6909.6|6899.6|6910.4|6900.4|6909.6|6899.6|3
1605152850000|2020-11-12 03:47:30|6909.5|6899.5|6909.6|6899.6|6909.6|6899.6|6909.5|6899.5|2
1605152870000|2020-11-12 03:47:50|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605152900000|2020-11-12 03:48:20|6909.8|6899.8|6909.6|6899.6|6909.8|6899.8|6909.6|6899.6|2
1605152910000|2020-11-12 03:48:30|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605152930000|2020-11-12 03:48:50|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|2
1605152940000|2020-11-12 03:49:00|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605152950000|2020-11-12 03:49:10|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605153020000|2020-11-12 03:50:20|6911.4|6901.4|6912.4|6902.4|6912.4|6902.4|6911.4|6901.4|2
1605153030000|2020-11-12 03:50:30|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|1
1605153040000|2020-11-12 03:50:40|6912|6902|6911.8|6901.8|6912|6902|6911.8|6901.8|3
1605153050000|2020-11-12 03:50:50|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605153060000|2020-11-12 03:51:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605153080000|2020-11-12 03:51:20|6910.8|6900.8|6910.4|6900.4|6910.8|6900.8|6910.1|6900.1|4
1605153100000|2020-11-12 03:51:40|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|1
1605153110000|2020-11-12 03:51:50|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605153130000|2020-11-12 03:52:10|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6911.1|6901.1|2
1605153140000|2020-11-12 03:52:20|6911.5|6901.5|6912.9|6902.9|6912.9|6902.9|6911.5|6901.5|4
1605153160000|2020-11-12 03:52:40|6912.6|6902.6|6911.9|6901.9|6912.6|6902.6|6911.9|6901.9|2
1605153170000|2020-11-12 03:52:50|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|1
1605153180000|2020-11-12 03:53:00|6912.4|6902.4|6912.9|6902.9|6912.9|6902.9|6912.4|6902.4|2
1605153190000|2020-11-12 03:53:10|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605153200000|2020-11-12 03:53:20|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605153210000|2020-11-12 03:53:30|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605153240000|2020-11-12 03:54:00|6912.5|6902.5|6911.4|6901.4|6912.5|6902.5|6911.4|6901.4|3
1605153250000|2020-11-12 03:54:10|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605153260000|2020-11-12 03:54:20|6911.4|6901.4|6911.6|6901.6|6912.3|6902.3|6911.4|6901.4|3
1605153270000|2020-11-12 03:54:30|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605153280000|2020-11-12 03:54:40|6911.6|6901.6|6912.4|6902.4|6912.4|6902.4|6911.6|6901.6|4
1605153330000|2020-11-12 03:55:30|6912.1|6902.1|6911.6|6901.6|6912.1|6902.1|6911.6|6901.6|4
1605153360000|2020-11-12 03:56:00|6911.5|6901.5|6911.6|6901.6|6911.6|6901.6|6911.4|6901.4|3
1605153380000|2020-11-12 03:56:20|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.4|6901.4|2
1605153390000|2020-11-12 03:56:30|6911.4|6901.4|6911.3|6901.3|6911.4|6901.4|6911.3|6901.3|2
1605153440000|2020-11-12 03:57:20|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605153500000|2020-11-12 03:58:20|6911.5|6901.5|6911.8|6901.8|6911.9|6901.9|6911.5|6901.5|3
1605153520000|2020-11-12 03:58:40|6911.6|6901.6|6910.6|6900.6|6911.6|6901.6|6910.6|6900.6|3
1605153530000|2020-11-12 03:58:50|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605153540000|2020-11-12 03:59:00|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605153570000|2020-11-12 03:59:30|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605153600000|2020-11-12 04:00:00|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605153610000|2020-11-12 04:00:10|6911.1|6901.1|6910.9|6900.9|6911.1|6901.1|6910.9|6900.9|2
1605153640000|2020-11-12 04:00:40|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605153650000|2020-11-12 04:00:50|6912.4|6902.4|6911.1|6901.1|6912.4|6902.4|6911.1|6901.1|4
1605153660000|2020-11-12 04:01:00|6911.4|6901.4|6912.6|6902.6|6912.6|6902.6|6911.4|6901.4|4
1605153710000|2020-11-12 04:01:50|6912.8|6902.8|6912.8|6902.8|6912.8|6902.8|6912.8|6902.8|1
1605153720000|2020-11-12 04:02:00|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605153790000|2020-11-12 04:03:10|6913.6|6903.6|6912.9|6902.9|6913.6|6903.6|6912.9|6902.9|4
1605153830000|2020-11-12 04:03:50|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|3
1605153840000|2020-11-12 04:04:00|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605153860000|2020-11-12 04:04:20|6913.4|6903.4|6913.3|6903.3|6913.4|6903.4|6913.3|6903.3|2
1605153870000|2020-11-12 04:04:30|6913|6903|6913|6903|6913|6903|6913|6903|1
1605153920000|2020-11-12 04:05:20|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605154040000|2020-11-12 04:07:20|6913.4|6903.4|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|2
1605154070000|2020-11-12 04:07:50|6913.8|6903.8|6913.6|6903.6|6913.8|6903.8|6913.6|6903.6|2
1605154080000|2020-11-12 04:08:00|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6912.6|6902.6|4
1605154090000|2020-11-12 04:08:10|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605154110000|2020-11-12 04:08:30|6913.1|6903.1|6913.1|6903.1|6913.4|6903.4|6913.1|6903.1|3
1605154160000|2020-11-12 04:09:20|6913.3|6903.3|6913.1|6903.1|6913.3|6903.3|6913.1|6903.1|2
1605154170000|2020-11-12 04:09:30|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605154220000|2020-11-12 04:10:20|6913.6|6903.6|6914.5|6904.5|6914.5|6904.5|6913.6|6903.6|2
1605154250000|2020-11-12 04:10:50|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605154360000|2020-11-12 04:12:40|6914.5|6904.5|6913.1|6903.1|6914.5|6904.5|6913.1|6903.1|5
1605154390000|2020-11-12 04:13:10|6913|6903|6912.6|6902.6|6913|6903|6912.6|6902.6|2
1605154410000|2020-11-12 04:13:30|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605154450000|2020-11-12 04:14:10|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605154480000|2020-11-12 04:14:40|6912.4|6902.4|6911.4|6901.4|6912.4|6902.4|6911.4|6901.4|4
1605154490000|2020-11-12 04:14:50|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605154520000|2020-11-12 04:15:20|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605154540000|2020-11-12 04:15:40|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605154560000|2020-11-12 04:16:00|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605154610000|2020-11-12 04:16:50|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605154660000|2020-11-12 04:17:40|6911|6901|6911|6901|6911|6901|6911|6901|1
1605154710000|2020-11-12 04:18:30|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605154720000|2020-11-12 04:18:40|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605154740000|2020-11-12 04:19:00|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605154760000|2020-11-12 04:19:20|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.4|6901.4|2
1605154780000|2020-11-12 04:19:40|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.9|6901.9|2
1605154790000|2020-11-12 04:19:50|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.9|6901.9|2
1605154830000|2020-11-12 04:20:30|6912|6902|6912|6902|6912|6902|6912|6902|1
1605154890000|2020-11-12 04:21:30|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|1
1605154920000|2020-11-12 04:22:00|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|1
1605154930000|2020-11-12 04:22:10|6912.4|6902.4|6912.6|6902.6|6912.6|6902.6|6912.4|6902.4|2
1605154950000|2020-11-12 04:22:30|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|6912.5|6902.5|1
1605154970000|2020-11-12 04:22:50|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605154980000|2020-11-12 04:23:00|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605154990000|2020-11-12 04:23:10|6913|6903|6912.6|6902.6|6913|6903|6912.6|6902.6|2
1605155010000|2020-11-12 04:23:30|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605155020000|2020-11-12 04:23:40|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605155050000|2020-11-12 04:24:10|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605155110000|2020-11-12 04:25:10|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605155210000|2020-11-12 04:26:50|6913|6903|6912.6|6902.6|6913|6903|6912.6|6902.6|2
1605155260000|2020-11-12 04:27:40|6912.4|6902.4|6911.5|6901.5|6912.4|6902.4|6911.5|6901.5|2
1605155300000|2020-11-12 04:28:20|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6911.1|6901.1|2
1605155310000|2020-11-12 04:28:30|6911|6901|6911|6901|6911|6901|6911|6901|1
1605155340000|2020-11-12 04:29:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|3
1605155410000|2020-11-12 04:30:10|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605155480000|2020-11-12 04:31:20|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605155510000|2020-11-12 04:31:50|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605155570000|2020-11-12 04:32:50|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605155620000|2020-11-12 04:33:40|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605155700000|2020-11-12 04:35:00|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605155770000|2020-11-12 04:36:10|6909.8|6899.8|6909.8|6899.8|6909.8|6899.8|6909.8|6899.8|1
1605155830000|2020-11-12 04:37:10|6909.9|6899.9|6909.6|6899.6|6909.9|6899.9|6909.6|6899.6|2
1605155860000|2020-11-12 04:37:40|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|1
1605155880000|2020-11-12 04:38:00|6910.4|6900.4|6911|6901|6911|6901|6910.4|6900.4|2
1605155940000|2020-11-12 04:39:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605155970000|2020-11-12 04:39:30|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605156110000|2020-11-12 04:41:50|6909.9|6899.9|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|3
1605156120000|2020-11-12 04:42:00|6909.6|6899.6|6909.9|6899.9|6909.9|6899.9|6909.6|6899.6|2
1605156140000|2020-11-12 04:42:20|6910|6900|6910.1|6900.1|6910.1|6900.1|6910|6900|2
1605156190000|2020-11-12 04:43:10|6910.5|6900.5|6910.9|6900.9|6910.9|6900.9|6910.5|6900.5|2
1605156200000|2020-11-12 04:43:20|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605156230000|2020-11-12 04:43:50|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605156250000|2020-11-12 04:44:10|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605156310000|2020-11-12 04:45:10|6911.4|6901.4|6912.6|6902.6|6912.6|6902.6|6911.4|6901.4|3
1605156340000|2020-11-12 04:45:40|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605156420000|2020-11-12 04:47:00|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.6|6902.6|2
1605156480000|2020-11-12 04:48:00|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605156580000|2020-11-12 04:49:40|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605156590000|2020-11-12 04:49:50|6912.4|6902.4|6911.4|6901.4|6912.4|6902.4|6911.4|6901.4|2
1605156600000|2020-11-12 04:50:00|6911.1|6901.1|6910.4|6900.4|6911.1|6901.1|6910.4|6900.4|4
1605156610000|2020-11-12 04:50:10|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|2
1605156630000|2020-11-12 04:50:30|6910.1|6900.1|6909.9|6899.9|6910.1|6900.1|6909.9|6899.9|2
1605156660000|2020-11-12 04:51:00|6909.6|6899.6|6909.1|6899.1|6909.6|6899.6|6909.1|6899.1|2
1605156680000|2020-11-12 04:51:20|6909.4|6899.4|6909.9|6899.9|6909.9|6899.9|6909.4|6899.4|3
1605156740000|2020-11-12 04:52:20|6909.8|6899.8|6909.1|6899.1|6909.8|6899.8|6909.1|6899.1|3
1605156940000|2020-11-12 04:55:40|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605156960000|2020-11-12 04:56:00|6908.6|6898.6|6908.1|6898.1|6908.6|6898.6|6908.1|6898.1|3
1605156970000|2020-11-12 04:56:10|6907.9|6897.9|6906.9|6896.9|6907.9|6897.9|6906.9|6896.9|5
1605157000000|2020-11-12 04:56:40|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605157050000|2020-11-12 04:57:30|6907.4|6897.4|6909.1|6899.1|6909.1|6899.1|6907.4|6897.4|2
1605157060000|2020-11-12 04:57:40|6909.4|6899.4|6910|6900|6910|6900|6909.4|6899.4|3
1605157090000|2020-11-12 04:58:10|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6910.1|6900.1|2
1605157110000|2020-11-12 04:58:30|6910.5|6900.5|6909.1|6899.1|6910.5|6900.5|6909.1|6899.1|4
1605157120000|2020-11-12 04:58:40|6909.4|6899.4|6909.5|6899.5|6909.6|6899.6|6909.4|6899.4|3
1605157150000|2020-11-12 04:59:10|6909.4|6899.4|6908.9|6898.9|6909.4|6899.4|6908.9|6898.9|3
1605157180000|2020-11-12 04:59:40|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605157190000|2020-11-12 04:59:50|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605157200000|2020-11-12 05:00:00|6909.9|6899.9|6910.9|6900.9|6911.1|6901.1|6909.9|6899.9|5
1605157210000|2020-11-12 05:00:10|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605157230000|2020-11-12 05:00:30|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605157240000|2020-11-12 05:00:40|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605157250000|2020-11-12 05:00:50|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605157260000|2020-11-12 05:01:00|6910.6|6900.6|6908.3|6898.3|6910.6|6900.6|6908.3|6898.3|8
1605157270000|2020-11-12 05:01:10|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.4|6898.4|2
1605157280000|2020-11-12 05:01:20|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605157290000|2020-11-12 05:01:30|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605157300000|2020-11-12 05:01:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605157360000|2020-11-12 05:02:40|6910.1|6900.1|6910.4|6900.4|6910.4|6900.4|6910.1|6900.1|2
1605157370000|2020-11-12 05:02:50|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|2
1605157380000|2020-11-12 05:03:00|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|6910.5|6900.5|1
1605157410000|2020-11-12 05:03:30|6910.4|6900.4|6909.3|6899.3|6910.4|6900.4|6909.3|6899.3|2
1605157430000|2020-11-12 05:03:50|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605157500000|2020-11-12 05:05:00|6909.4|6899.4|6909.3|6899.3|6909.4|6899.4|6909.3|6899.3|2
1605157510000|2020-11-12 05:05:10|6909.5|6899.5|6909.6|6899.6|6909.6|6899.6|6909.5|6899.5|2
1605157520000|2020-11-12 05:05:20|6909.9|6899.9|6910.3|6900.3|6910.4|6900.4|6909.9|6899.9|5
1605157530000|2020-11-12 05:05:30|6910|6900|6909.6|6899.6|6910|6900|6909.6|6899.6|2
1605157540000|2020-11-12 05:05:40|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605157610000|2020-11-12 05:06:50|6909.1|6899.1|6908.9|6898.9|6909.1|6899.1|6908.9|6898.9|2
1605157640000|2020-11-12 05:07:20|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605157650000|2020-11-12 05:07:30|6909.6|6899.6|6910.9|6900.9|6910.9|6900.9|6909.6|6899.6|4
1605157670000|2020-11-12 05:07:50|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605157680000|2020-11-12 05:08:00|6912.6|6902.6|6913.9|6903.9|6914.1|6904.1|6912.6|6902.6|5
1605157690000|2020-11-12 05:08:10|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.6|6903.6|2
1605157700000|2020-11-12 05:08:20|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605157740000|2020-11-12 05:09:00|6914.4|6904.4|6914.8|6904.8|6914.9|6904.9|6914.4|6904.4|3
1605157750000|2020-11-12 05:09:10|6914.9|6904.9|6915.4|6905.4|6915.4|6905.4|6914.9|6904.9|2
1605157760000|2020-11-12 05:09:20|6915.3|6905.3|6914.8|6904.8|6915.3|6905.3|6914.8|6904.8|3
1605157770000|2020-11-12 05:09:30|6914.4|6904.4|6913.9|6903.9|6914.4|6904.4|6913.9|6903.9|2
1605157830000|2020-11-12 05:10:30|6914|6904|6913.9|6903.9|6914|6904|6913.9|6903.9|2
1605157880000|2020-11-12 05:11:20|6914|6904|6914.1|6904.1|6914.1|6904.1|6914|6904|2
1605157890000|2020-11-12 05:11:30|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605157900000|2020-11-12 05:11:40|6914.6|6904.6|6914.9|6904.9|6914.9|6904.9|6914.6|6904.6|2
1605157910000|2020-11-12 05:11:50|6914.8|6904.8|6914.5|6904.5|6914.8|6904.8|6914.5|6904.5|2
1605157940000|2020-11-12 05:12:20|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605157950000|2020-11-12 05:12:30|6914.6|6904.6|6914.9|6904.9|6914.9|6904.9|6914.4|6904.4|4
1605157960000|2020-11-12 05:12:40|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605157980000|2020-11-12 05:13:00|6914.5|6904.5|6915.1|6905.1|6915.1|6905.1|6914.5|6904.5|2
1605158000000|2020-11-12 05:13:20|6915.5|6905.5|6916.1|6906.1|6916.1|6906.1|6915.5|6905.5|2
1605158010000|2020-11-12 05:13:30|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605158030000|2020-11-12 05:13:50|6916.1|6906.1|6915.6|6905.6|6916.1|6906.1|6915.6|6905.6|3
1605158040000|2020-11-12 05:14:00|6915.9|6905.9|6916.4|6906.4|6916.4|6906.4|6915.9|6905.9|3
1605158080000|2020-11-12 05:14:40|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.6|6906.6|5
1605158100000|2020-11-12 05:15:00|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605158110000|2020-11-12 05:15:10|6918.4|6908.4|6919.1|6909.1|6919.1|6909.1|6918.4|6908.4|2
1605158120000|2020-11-12 05:15:20|6919.5|6909.5|6919.5|6909.5|6919.5|6909.5|6919.4|6909.4|3
1605158130000|2020-11-12 05:15:30|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605158140000|2020-11-12 05:15:40|6919.6|6909.6|6919.1|6909.1|6919.6|6909.6|6919.1|6909.1|2
1605158150000|2020-11-12 05:15:50|6918.9|6908.9|6918.1|6908.1|6918.9|6908.9|6918.1|6908.1|3
1605158170000|2020-11-12 05:16:10|6918|6908|6916.9|6906.9|6918|6908|6916.6|6906.6|7
1605158180000|2020-11-12 05:16:20|6917.1|6907.1|6917.9|6907.9|6917.9|6907.9|6917.1|6907.1|3
1605158200000|2020-11-12 05:16:40|6918.4|6908.4|6917.8|6907.8|6918.4|6908.4|6917.8|6907.8|3
1605158210000|2020-11-12 05:16:50|6916.6|6906.6|6916.8|6906.8|6916.8|6906.8|6916.6|6906.6|2
1605158220000|2020-11-12 05:17:00|6918.4|6908.4|6917.6|6907.6|6918.4|6908.4|6917.6|6907.6|3
1605158240000|2020-11-12 05:17:20|6917.4|6907.4|6916.9|6906.9|6917.4|6907.4|6916.9|6906.9|2
1605158250000|2020-11-12 05:17:30|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605158260000|2020-11-12 05:17:40|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605158270000|2020-11-12 05:17:50|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605158280000|2020-11-12 05:18:00|6917.6|6907.6|6917.1|6907.1|6917.6|6907.6|6917.1|6907.1|2
1605158300000|2020-11-12 05:18:20|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605158370000|2020-11-12 05:19:30|6917.1|6907.1|6916.1|6906.1|6917.1|6907.1|6916.1|6906.1|2
1605158400000|2020-11-12 05:20:00|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605158410000|2020-11-12 05:20:10|6916|6906|6916|6906|6916|6906|6916|6906|1
1605158420000|2020-11-12 05:20:20|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605158430000|2020-11-12 05:20:30|6916.4|6906.4|6916.5|6906.5|6916.5|6906.5|6916.1|6906.1|4
1605158440000|2020-11-12 05:20:40|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|1
1605158450000|2020-11-12 05:20:50|6916.4|6906.4|6916.1|6906.1|6916.4|6906.4|6916.1|6906.1|2
1605158470000|2020-11-12 05:21:10|6915.6|6905.6|6914.8|6904.8|6915.6|6905.6|6914.4|6904.4|6
1605158480000|2020-11-12 05:21:20|6914.9|6904.9|6915.4|6905.4|6915.4|6905.4|6914.9|6904.9|2
1605158490000|2020-11-12 05:21:30|6915.5|6905.5|6915.6|6905.6|6915.6|6905.6|6915.5|6905.5|2
1605158520000|2020-11-12 05:22:00|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605158530000|2020-11-12 05:22:10|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|2
1605158540000|2020-11-12 05:22:20|6915.6|6905.6|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|2
1605158550000|2020-11-12 05:22:30|6915.6|6905.6|6915.6|6905.6|6915.9|6905.9|6915.6|6905.6|3
1605158570000|2020-11-12 05:22:50|6915.4|6905.4|6914.1|6904.1|6915.4|6905.4|6914.1|6904.1|2
1605158590000|2020-11-12 05:23:10|6914.4|6904.4|6914.1|6904.1|6914.4|6904.4|6913.9|6903.9|5
1605158600000|2020-11-12 05:23:20|6914.6|6904.6|6914.4|6904.4|6914.6|6904.6|6914.4|6904.4|2
1605158630000|2020-11-12 05:23:50|6914.8|6904.8|6914.9|6904.9|6915.4|6905.4|6914.1|6904.1|8
1605158640000|2020-11-12 05:24:00|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605158660000|2020-11-12 05:24:20|6914.5|6904.5|6915.4|6905.4|6915.9|6905.9|6914.5|6904.5|6
1605158670000|2020-11-12 05:24:30|6915.8|6905.8|6915.9|6905.9|6916.1|6906.1|6915.8|6905.8|3
1605158690000|2020-11-12 05:24:50|6916.1|6906.1|6917|6907|6917|6907|6916.1|6906.1|4
1605158720000|2020-11-12 05:25:20|6916.9|6906.9|6916.6|6906.6|6916.9|6906.9|6916.6|6906.6|2
1605158730000|2020-11-12 05:25:30|6916.9|6906.9|6916.8|6906.8|6916.9|6906.9|6916.8|6906.8|2
1605158750000|2020-11-12 05:25:50|6916.4|6906.4|6915.6|6905.6|6916.4|6906.4|6915.6|6905.6|2
1605158760000|2020-11-12 05:26:00|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|1
1605158770000|2020-11-12 05:26:10|6915.6|6905.6|6914.9|6904.9|6915.6|6905.6|6914.9|6904.9|5
1605158780000|2020-11-12 05:26:20|6914.6|6904.6|6914.4|6904.4|6914.6|6904.6|6914.4|6904.4|4
1605158790000|2020-11-12 05:26:30|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6914|6904|5
1605158800000|2020-11-12 05:26:40|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605158810000|2020-11-12 05:26:50|6915.1|6905.1|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|2
1605158820000|2020-11-12 05:27:00|6915.1|6905.1|6914.9|6904.9|6915.1|6905.1|6914.4|6904.4|3
1605158830000|2020-11-12 05:27:10|6915.1|6905.1|6914.4|6904.4|6915.3|6905.3|6914.4|6904.4|5
1605158840000|2020-11-12 05:27:20|6914.3|6904.3|6914.3|6904.3|6914.3|6904.3|6914.3|6904.3|1
1605158850000|2020-11-12 05:27:30|6914.1|6904.1|6913.6|6903.6|6914.1|6904.1|6913.6|6903.6|2
1605158860000|2020-11-12 05:27:40|6913.5|6903.5|6913.9|6903.9|6913.9|6903.9|6913.5|6903.5|3
1605158870000|2020-11-12 05:27:50|6913.8|6903.8|6912.9|6902.9|6913.8|6903.8|6912.9|6902.9|4
1605158880000|2020-11-12 05:28:00|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605158890000|2020-11-12 05:28:10|6912.9|6902.9|6911.9|6901.9|6912.9|6902.9|6911.9|6901.9|4
1605158900000|2020-11-12 05:28:20|6912.1|6902.1|6912.3|6902.3|6912.4|6902.4|6912.1|6902.1|3
1605158910000|2020-11-12 05:28:30|6912.1|6902.1|6912.9|6902.9|6913.4|6903.4|6912.1|6902.1|8
1605158920000|2020-11-12 05:28:40|6912.6|6902.6|6913.1|6903.1|6913.1|6903.1|6912.6|6902.6|2
1605158940000|2020-11-12 05:29:00|6913.3|6903.3|6913.3|6903.3|6913.3|6903.3|6913.3|6903.3|1
1605158950000|2020-11-12 05:29:10|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605158960000|2020-11-12 05:29:20|6914.4|6904.4|6914.4|6904.4|6915.1|6905.1|6914.1|6904.1|8
1605158970000|2020-11-12 05:29:30|6914.6|6904.6|6914.6|6904.6|6915.1|6905.1|6914.6|6904.6|5
1605158980000|2020-11-12 05:29:40|6914.4|6904.4|6914.6|6904.6|6914.6|6904.6|6914.1|6904.1|4
1605158990000|2020-11-12 05:29:50|6914.9|6904.9|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|3
1605159000000|2020-11-12 05:30:00|6915.4|6905.4|6909.3|6899.3|6915.9|6905.9|6909.3|6899.3|15
1605159010000|2020-11-12 05:30:10|6909.4|6899.4|6912.1|6902.1|6912.4|6902.4|6909.4|6899.4|11
1605159020000|2020-11-12 05:30:20|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.1|6901.1|8
1605159030000|2020-11-12 05:30:30|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.9|6901.9|2
1605159040000|2020-11-12 05:30:40|6912.4|6902.4|6912.6|6902.6|6912.6|6902.6|6912.3|6902.3|4
1605159050000|2020-11-12 05:30:50|6912.4|6902.4|6915.4|6905.4|6915.4|6905.4|6912.4|6902.4|10
1605159060000|2020-11-12 05:31:00|6915.6|6905.6|6917.6|6907.6|6917.9|6907.9|6915.4|6905.4|9
1605159070000|2020-11-12 05:31:10|6916.9|6906.9|6916.4|6906.4|6916.9|6906.9|6915.1|6905.1|13
1605159080000|2020-11-12 05:31:20|6916.6|6906.6|6917.9|6907.9|6917.9|6907.9|6916.6|6906.6|4
1605159090000|2020-11-12 05:31:30|6917.6|6907.6|6916.9|6906.9|6917.9|6907.9|6916.6|6906.6|12
1605159100000|2020-11-12 05:31:40|6916.6|6906.6|6916.9|6906.9|6916.9|6906.9|6916.6|6906.6|6
1605159110000|2020-11-12 05:31:50|6916.6|6906.6|6916.1|6906.1|6916.6|6906.6|6915.6|6905.6|4
1605159120000|2020-11-12 05:32:00|6916.4|6906.4|6915.4|6905.4|6916.4|6906.4|6915.4|6905.4|5
1605159130000|2020-11-12 05:32:10|6915.6|6905.6|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|2
1605159140000|2020-11-12 05:32:20|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605159150000|2020-11-12 05:32:30|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|1
1605159160000|2020-11-12 05:32:40|6915.6|6905.6|6915.9|6905.9|6916.1|6906.1|6915.6|6905.6|3
1605159170000|2020-11-12 05:32:50|6916.1|6906.1|6915.6|6905.6|6917.1|6907.1|6915.4|6905.4|8
1605159180000|2020-11-12 05:33:00|6915.4|6905.4|6915.3|6905.3|6915.6|6905.6|6915.3|6905.3|4
1605159200000|2020-11-12 05:33:20|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605159210000|2020-11-12 05:33:30|6914.6|6904.6|6915.6|6905.6|6915.6|6905.6|6914.6|6904.6|2
1605159230000|2020-11-12 05:33:50|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605159240000|2020-11-12 05:34:00|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605159250000|2020-11-12 05:34:10|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|3
1605159260000|2020-11-12 05:34:20|6915.5|6905.5|6915.1|6905.1|6915.5|6905.5|6915.1|6905.1|4
1605159270000|2020-11-12 05:34:30|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605159280000|2020-11-12 05:34:40|6915.6|6905.6|6916.9|6906.9|6916.9|6906.9|6915.6|6905.6|4
1605159290000|2020-11-12 05:34:50|6916.6|6906.6|6916.9|6906.9|6917.4|6907.4|6916.6|6906.6|3
1605159300000|2020-11-12 05:35:00|6917.1|6907.1|6917.9|6907.9|6917.9|6907.9|6917.1|6907.1|2
1605159310000|2020-11-12 05:35:10|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605159320000|2020-11-12 05:35:20|6916.6|6906.6|6917|6907|6917|6907|6916.6|6906.6|3
1605159340000|2020-11-12 05:35:40|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|1
1605159350000|2020-11-12 05:35:50|6917.4|6907.4|6917.9|6907.9|6918.4|6908.4|6917.4|6907.4|4
1605159360000|2020-11-12 05:36:00|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|1
1605159370000|2020-11-12 05:36:10|6917.9|6907.9|6917.4|6907.4|6917.9|6907.9|6916.6|6906.6|5
1605159380000|2020-11-12 05:36:20|6917.5|6907.5|6918.1|6908.1|6918.1|6908.1|6917.5|6907.5|4
1605159390000|2020-11-12 05:36:30|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605159400000|2020-11-12 05:36:40|6918.1|6908.1|6917.9|6907.9|6918.1|6908.1|6917.9|6907.9|2
1605159410000|2020-11-12 05:36:50|6917.4|6907.4|6916.8|6906.8|6917.4|6907.4|6916.8|6906.8|2
1605159420000|2020-11-12 05:37:00|6917.1|6907.1|6916.9|6906.9|6917.1|6907.1|6916.9|6906.9|2
1605159430000|2020-11-12 05:37:10|6917.1|6907.1|6915.9|6905.9|6917.1|6907.1|6915.9|6905.9|6
1605159450000|2020-11-12 05:37:30|6916.1|6906.1|6917.1|6907.1|6917.1|6907.1|6916.1|6906.1|3
1605159460000|2020-11-12 05:37:40|6916.9|6906.9|6917.4|6907.4|6917.4|6907.4|6916.9|6906.9|5
1605159470000|2020-11-12 05:37:50|6917.9|6907.9|6918.4|6908.4|6918.6|6908.6|6917.9|6907.9|7
1605159480000|2020-11-12 05:38:00|6918.5|6908.5|6919.5|6909.5|6919.5|6909.5|6918.4|6908.4|11
1605159490000|2020-11-12 05:38:10|6919.1|6909.1|6918.6|6908.6|6919.1|6909.1|6918.6|6908.6|4
1605159500000|2020-11-12 05:38:20|6919.1|6909.1|6918.6|6908.6|6919.1|6909.1|6918.1|6908.1|8
1605159510000|2020-11-12 05:38:30|6918.4|6908.4|6918.5|6908.5|6919.1|6909.1|6918.4|6908.4|6
1605159520000|2020-11-12 05:38:40|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|2
1605159530000|2020-11-12 05:38:50|6917.9|6907.9|6919.1|6909.1|6919.9|6909.9|6917.9|6907.9|11
1605159540000|2020-11-12 05:39:00|6918.9|6908.9|6918.3|6908.3|6918.9|6908.9|6918.3|6908.3|5
1605159550000|2020-11-12 05:39:10|6918.5|6908.5|6918.3|6908.3|6918.5|6908.5|6918.3|6908.3|2
1605159560000|2020-11-12 05:39:20|6918.9|6908.9|6919.4|6909.4|6919.4|6909.4|6918.4|6908.4|10
1605159570000|2020-11-12 05:39:30|6919.6|6909.6|6920.1|6910.1|6920.4|6910.4|6919.6|6909.6|7
1605159580000|2020-11-12 05:39:40|6920.4|6910.4|6920.6|6910.6|6920.9|6910.9|6920.4|6910.4|4
1605159620000|2020-11-12 05:40:20|6920.9|6910.9|6920.6|6910.6|6920.9|6910.9|6920.6|6910.6|2
1605159630000|2020-11-12 05:40:30|6920.9|6910.9|6921|6911|6921.1|6911.1|6920.9|6910.9|6
1605159640000|2020-11-12 05:40:40|6921.1|6911.1|6919.6|6909.6|6921.1|6911.1|6919.6|6909.6|7
1605159650000|2020-11-12 05:40:50|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|6919.8|6909.8|1
1605159670000|2020-11-12 05:41:10|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6918.9|6908.9|6
1605159680000|2020-11-12 05:41:20|6919.1|6909.1|6918.9|6908.9|6919.1|6909.1|6918.1|6908.1|5
1605159690000|2020-11-12 05:41:30|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605159700000|2020-11-12 05:41:40|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.9|6908.9|2
1605159710000|2020-11-12 05:41:50|6919.4|6909.4|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|2
1605159720000|2020-11-12 05:42:00|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|1
1605159730000|2020-11-12 05:42:10|6919.1|6909.1|6919.6|6909.6|6919.6|6909.6|6919.1|6909.1|3
1605159750000|2020-11-12 05:42:30|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1605159760000|2020-11-12 05:42:40|6919.5|6909.5|6919.6|6909.6|6919.6|6909.6|6919.5|6909.5|2
1605159780000|2020-11-12 05:43:00|6920|6910|6920.9|6910.9|6920.9|6910.9|6920|6910|4
1605159800000|2020-11-12 05:43:20|6920.8|6910.8|6920.9|6910.9|6920.9|6910.9|6920.4|6910.4|4
1605159810000|2020-11-12 05:43:30|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605159820000|2020-11-12 05:43:40|6920.9|6910.9|6919.9|6909.9|6920.9|6910.9|6919.9|6909.9|4
1605159830000|2020-11-12 05:43:50|6919.6|6909.6|6919.4|6909.4|6919.9|6909.9|6919.4|6909.4|3
1605159840000|2020-11-12 05:44:00|6919.3|6909.3|6919.4|6909.4|6919.4|6909.4|6919.3|6909.3|2
1605159850000|2020-11-12 05:44:10|6919.3|6909.3|6918.4|6908.4|6919.3|6909.3|6918.1|6908.1|5
1605159860000|2020-11-12 05:44:20|6918.9|6908.9|6918.9|6908.9|6919.4|6909.4|6918.9|6908.9|5
1605159880000|2020-11-12 05:44:40|6919.1|6909.1|6918.8|6908.8|6919.4|6909.4|6918.8|6908.8|5
1605159890000|2020-11-12 05:44:50|6919.3|6909.3|6919.6|6909.6|6920.1|6910.1|6919.3|6909.3|5
1605159910000|2020-11-12 05:45:10|6919.4|6909.4|6918.1|6908.1|6919.4|6909.4|6918.1|6908.1|6
1605159920000|2020-11-12 05:45:20|6917.9|6907.9|6916.4|6906.4|6917.9|6907.9|6916.4|6906.4|6
1605159930000|2020-11-12 05:45:30|6916.6|6906.6|6916.3|6906.3|6917.1|6907.1|6916.3|6906.3|6
1605159940000|2020-11-12 05:45:40|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6915.4|6905.4|6
1605159960000|2020-11-12 05:46:00|6915.1|6905.1|6914.8|6904.8|6915.1|6905.1|6914.8|6904.8|2
1605159980000|2020-11-12 05:46:20|6914.6|6904.6|6914.1|6904.1|6914.6|6904.6|6913.9|6903.9|4
1605159990000|2020-11-12 05:46:30|6914.4|6904.4|6914.5|6904.5|6914.5|6904.5|6914.4|6904.4|2
1605160000000|2020-11-12 05:46:40|6914.8|6904.8|6915.1|6905.1|6915.1|6905.1|6914.8|6904.8|2
1605160010000|2020-11-12 05:46:50|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.9|6905.9|2
1605160030000|2020-11-12 05:47:10|6916.1|6906.1|6916.4|6906.4|6916.6|6906.6|6916.1|6906.1|3
1605160040000|2020-11-12 05:47:20|6916.9|6906.9|6917.4|6907.4|6917.4|6907.4|6916.9|6906.9|3
1605160050000|2020-11-12 05:47:30|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605160060000|2020-11-12 05:47:40|6917.4|6907.4|6917.3|6907.3|6917.4|6907.4|6917|6907|4
1605160070000|2020-11-12 05:47:50|6917.5|6907.5|6918.4|6908.4|6918.4|6908.4|6917.5|6907.5|4
1605160080000|2020-11-12 05:48:00|6918.1|6908.1|6915.6|6905.6|6918.1|6908.1|6915.6|6905.6|8
1605160110000|2020-11-12 05:48:30|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|2
1605160130000|2020-11-12 05:48:50|6915.4|6905.4|6915.6|6905.6|6915.6|6905.6|6915.4|6905.4|2
1605160140000|2020-11-12 05:49:00|6915.9|6905.9|6916.6|6906.6|6916.6|6906.6|6915.9|6905.9|4
1605160150000|2020-11-12 05:49:10|6916.4|6906.4|6916.3|6906.3|6916.4|6906.4|6916.3|6906.3|2
1605160170000|2020-11-12 05:49:30|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.4|6906.4|2
1605160190000|2020-11-12 05:49:50|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605160200000|2020-11-12 05:50:00|6916.1|6906.1|6916.4|6906.4|6916.4|6906.4|6916.1|6906.1|2
1605160210000|2020-11-12 05:50:10|6916.6|6906.6|6918|6908|6918|6908|6916.6|6906.6|4
1605160230000|2020-11-12 05:50:30|6917.8|6907.8|6918.1|6908.1|6918.1|6908.1|6917.8|6907.8|2
1605160240000|2020-11-12 05:50:40|6917.9|6907.9|6917.4|6907.4|6917.9|6907.9|6917.4|6907.4|3
1605160250000|2020-11-12 05:50:50|6917.3|6907.3|6917.3|6907.3|6917.3|6907.3|6917.3|6907.3|1
1605160280000|2020-11-12 05:51:20|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605160290000|2020-11-12 05:51:30|6917.6|6907.6|6917.1|6907.1|6918.1|6908.1|6917.1|6907.1|6
1605160310000|2020-11-12 05:51:50|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.9|6906.9|2
1605160320000|2020-11-12 05:52:00|6917|6907|6917.1|6907.1|6917.1|6907.1|6917|6907|2
1605160330000|2020-11-12 05:52:10|6917.4|6907.4|6916.4|6906.4|6917.4|6907.4|6915.4|6905.4|5
1605160340000|2020-11-12 05:52:20|6916.6|6906.6|6916.9|6906.9|6916.9|6906.9|6916.6|6906.6|2
1605160350000|2020-11-12 05:52:30|6917.3|6907.3|6917.4|6907.4|6917.9|6907.9|6917.3|6907.3|6
1605160360000|2020-11-12 05:52:40|6917.6|6907.6|6916.4|6906.4|6917.9|6907.9|6916.4|6906.4|6
1605160370000|2020-11-12 05:52:50|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605160400000|2020-11-12 05:53:20|6917|6907|6917|6907|6917|6907|6917|6907|1
1605160420000|2020-11-12 05:53:40|6917.1|6907.1|6918.4|6908.4|6918.4|6908.4|6917.1|6907.1|3
1605160430000|2020-11-12 05:53:50|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605160450000|2020-11-12 05:54:10|6917.9|6907.9|6918.1|6908.1|6918.1|6908.1|6917.9|6907.9|4
1605160460000|2020-11-12 05:54:20|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|4
1605160470000|2020-11-12 05:54:30|6917.9|6907.9|6917.6|6907.6|6917.9|6907.9|6917.6|6907.6|2
1605160480000|2020-11-12 05:54:40|6917.4|6907.4|6916.6|6906.6|6917.4|6907.4|6916.6|6906.6|3
1605160490000|2020-11-12 05:54:50|6916.8|6906.8|6918.1|6908.1|6918.1|6908.1|6916.8|6906.8|4
1605160500000|2020-11-12 05:55:00|6917.9|6907.9|6917.8|6907.8|6917.9|6907.9|6917.8|6907.8|2
1605160510000|2020-11-12 05:55:10|6917.4|6907.4|6916.6|6906.6|6917.4|6907.4|6916.6|6906.6|3
1605160520000|2020-11-12 05:55:20|6916.4|6906.4|6915.9|6905.9|6916.4|6906.4|6915.9|6905.9|3
1605160530000|2020-11-12 05:55:30|6915.6|6905.6|6914.4|6904.4|6915.6|6905.6|6914.4|6904.4|6
1605160540000|2020-11-12 05:55:40|6913.9|6903.9|6913.1|6903.1|6913.9|6903.9|6913.1|6903.1|3
1605160550000|2020-11-12 05:55:50|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|3
1605160560000|2020-11-12 05:56:00|6913.1|6903.1|6912.6|6902.6|6913.1|6903.1|6912.6|6902.6|3
1605160570000|2020-11-12 05:56:10|6912.8|6902.8|6913.1|6903.1|6913.1|6903.1|6912.8|6902.8|3
1605160580000|2020-11-12 05:56:20|6913.4|6903.4|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|3
1605160590000|2020-11-12 05:56:30|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.6|6903.6|2
1605160600000|2020-11-12 05:56:40|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605160610000|2020-11-12 05:56:50|6913.5|6903.5|6913.4|6903.4|6913.5|6903.5|6913.4|6903.4|2
1605160620000|2020-11-12 05:57:00|6913.1|6903.1|6913.1|6903.1|6913.6|6903.6|6913.1|6903.1|6
1605160630000|2020-11-12 05:57:10|6913.4|6903.4|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|3
1605160640000|2020-11-12 05:57:20|6914.1|6904.1|6913.6|6903.6|6914.9|6904.9|6913.6|6903.6|5
1605160650000|2020-11-12 05:57:30|6913.4|6903.4|6912.9|6902.9|6913.4|6903.4|6912.9|6902.9|2
1605160660000|2020-11-12 05:57:40|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605160670000|2020-11-12 05:57:50|6912.4|6902.4|6912.6|6902.6|6912.6|6902.6|6912.4|6902.4|4
1605160680000|2020-11-12 05:58:00|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605160690000|2020-11-12 05:58:10|6912.6|6902.6|6912.4|6902.4|6912.6|6902.6|6912.4|6902.4|2
1605160710000|2020-11-12 05:58:30|6912.6|6902.6|6912.6|6902.6|6912.8|6902.8|6912.6|6902.6|3
1605160720000|2020-11-12 05:58:40|6912.8|6902.8|6912.9|6902.9|6912.9|6902.9|6912.8|6902.8|2
1605160730000|2020-11-12 05:58:50|6913.1|6903.1|6913.6|6903.6|6913.6|6903.6|6913.1|6903.1|3
1605160740000|2020-11-12 05:59:00|6913.9|6903.9|6914.1|6904.1|6914.1|6904.1|6913.6|6903.6|4
1605160750000|2020-11-12 05:59:10|6913.9|6903.9|6912.1|6902.1|6913.9|6903.9|6912.1|6902.1|6
1605160770000|2020-11-12 05:59:30|6912.4|6902.4|6913.5|6903.5|6913.6|6903.6|6912.4|6902.4|5
1605160780000|2020-11-12 05:59:40|6913.4|6903.4|6912.6|6902.6|6913.4|6903.4|6912.6|6902.6|5
1605160790000|2020-11-12 05:59:50|6912.4|6902.4|6911.1|6901.1|6912.6|6902.6|6911.1|6901.1|7
1605160800000|2020-11-12 06:00:00|6911|6901|6913.9|6903.9|6913.9|6903.9|6911|6901|7
1605160810000|2020-11-12 06:00:10|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6914.1|6904.1|5
1605160820000|2020-11-12 06:00:20|6914.9|6904.9|6914.6|6904.6|6914.9|6904.9|6914.4|6904.4|4
1605160830000|2020-11-12 06:00:30|6914.9|6904.9|6915.9|6905.9|6915.9|6905.9|6914.9|6904.9|3
1605160840000|2020-11-12 06:00:40|6915.8|6905.8|6915.9|6905.9|6916.1|6906.1|6915.8|6905.8|4
1605160860000|2020-11-12 06:01:00|6916.1|6906.1|6916.6|6906.6|6917.1|6907.1|6916.1|6906.1|4
1605160880000|2020-11-12 06:01:20|6916.1|6906.1|6913.9|6903.9|6916.1|6906.1|6913.6|6903.6|5
1605160890000|2020-11-12 06:01:30|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.6|6903.6|2
1605160900000|2020-11-12 06:01:40|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605160910000|2020-11-12 06:01:50|6914.4|6904.4|6914.1|6904.1|6914.9|6904.9|6914.1|6904.1|4
1605160920000|2020-11-12 06:02:00|6913.9|6903.9|6913.1|6903.1|6913.9|6903.9|6913.1|6903.1|3
1605160940000|2020-11-12 06:02:20|6913.4|6903.4|6913.6|6903.6|6913.6|6903.6|6913.4|6903.4|3
1605160950000|2020-11-12 06:02:30|6913.5|6903.5|6913.1|6903.1|6913.5|6903.5|6913.1|6903.1|2
1605160960000|2020-11-12 06:02:40|6913.3|6903.3|6913.1|6903.1|6913.3|6903.3|6913.1|6903.1|2
1605160970000|2020-11-12 06:02:50|6913.3|6903.3|6913.6|6903.6|6913.6|6903.6|6913.3|6903.3|2
1605160980000|2020-11-12 06:03:00|6913.9|6903.9|6913.6|6903.6|6913.9|6903.9|6913.6|6903.6|2
1605160990000|2020-11-12 06:03:10|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605161000000|2020-11-12 06:03:20|6913.6|6903.6|6913.4|6903.4|6913.6|6903.6|6913.4|6903.4|3
1605161010000|2020-11-12 06:03:30|6913.1|6903.1|6912.6|6902.6|6913.1|6903.1|6912.6|6902.6|3
1605161020000|2020-11-12 06:03:40|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.6|6902.6|2
1605161030000|2020-11-12 06:03:50|6912.4|6902.4|6911.4|6901.4|6912.4|6902.4|6911.4|6901.4|3
1605161040000|2020-11-12 06:04:00|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|4
1605161050000|2020-11-12 06:04:10|6911.6|6901.6|6911.3|6901.3|6912.1|6902.1|6911.3|6901.3|5
1605161060000|2020-11-12 06:04:20|6911.4|6901.4|6911.3|6901.3|6911.6|6901.6|6911.3|6901.3|6
1605161080000|2020-11-12 06:04:40|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6911.1|6901.1|2
1605161110000|2020-11-12 06:05:10|6911.6|6901.6|6912.1|6902.1|6912.1|6902.1|6911.6|6901.6|2
1605161120000|2020-11-12 06:05:20|6912|6902|6911|6901|6912|6902|6911|6901|3
1605161130000|2020-11-12 06:05:30|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6911.1|6901.1|2
1605161150000|2020-11-12 06:05:50|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.6|6901.6|2
1605161160000|2020-11-12 06:06:00|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|2
1605161170000|2020-11-12 06:06:10|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605161180000|2020-11-12 06:06:20|6911.4|6901.4|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|2
1605161190000|2020-11-12 06:06:30|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1605161200000|2020-11-12 06:06:40|6911.4|6901.4|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|3
1605161220000|2020-11-12 06:07:00|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.6|6901.6|2
1605161230000|2020-11-12 06:07:10|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605161240000|2020-11-12 06:07:20|6911.6|6901.6|6910.9|6900.9|6911.6|6901.6|6910.9|6900.9|5
1605161250000|2020-11-12 06:07:30|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6910.4|6900.4|2
1605161260000|2020-11-12 06:07:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605161280000|2020-11-12 06:08:00|6909.4|6899.4|6909.6|6899.6|6909.9|6899.9|6909.4|6899.4|5
1605161290000|2020-11-12 06:08:10|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.6|6898.6|2
1605161300000|2020-11-12 06:08:20|6908.9|6898.9|6907.9|6897.9|6908.9|6898.9|6907.9|6897.9|3
1605161310000|2020-11-12 06:08:30|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6907.4|6897.4|2
1605161320000|2020-11-12 06:08:40|6906.4|6896.4|6906.6|6896.6|6906.6|6896.6|6906.4|6896.4|2
1605161330000|2020-11-12 06:08:50|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605161340000|2020-11-12 06:09:00|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605161350000|2020-11-12 06:09:10|6906.1|6896.1|6906|6896|6906.1|6896.1|6906|6896|2
1605161360000|2020-11-12 06:09:20|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605161380000|2020-11-12 06:09:40|6906.4|6896.4|6906.6|6896.6|6906.6|6896.6|6906.4|6896.4|2
1605161390000|2020-11-12 06:09:50|6907.1|6897.1|6906.6|6896.6|6907.1|6897.1|6906.6|6896.6|2
1605161410000|2020-11-12 06:10:10|6906.4|6896.4|6905.6|6895.6|6906.4|6896.4|6905.6|6895.6|3
1605161430000|2020-11-12 06:10:30|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605161440000|2020-11-12 06:10:40|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|4
1605161450000|2020-11-12 06:10:50|6905.9|6895.9|6905.9|6895.9|6906.5|6896.5|6905.9|6895.9|5
1605161460000|2020-11-12 06:11:00|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605161480000|2020-11-12 06:11:20|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605161490000|2020-11-12 06:11:30|6906.5|6896.5|6905.9|6895.9|6906.5|6896.5|6905.9|6895.9|3
1605161500000|2020-11-12 06:11:40|6906.1|6896.1|6905.8|6895.8|6906.6|6896.6|6905.6|6895.6|8
1605161520000|2020-11-12 06:12:00|6905.4|6895.4|6905.4|6895.4|6905.6|6895.6|6905.4|6895.4|3
1605161530000|2020-11-12 06:12:10|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|5
1605161550000|2020-11-12 06:12:30|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.1|6895.1|3
1605161560000|2020-11-12 06:12:40|6905.5|6895.5|6905.9|6895.9|6906|6896|6905.5|6895.5|4
1605161570000|2020-11-12 06:12:50|6905.6|6895.6|6905.4|6895.4|6905.6|6895.6|6905.4|6895.4|2
1605161580000|2020-11-12 06:13:00|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605161590000|2020-11-12 06:13:10|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605161600000|2020-11-12 06:13:20|6905.6|6895.6|6905.8|6895.8|6905.9|6895.9|6905.6|6895.6|3
1605161610000|2020-11-12 06:13:30|6904.4|6894.4|6904.4|6894.4|6904.9|6894.9|6903.8|6893.8|6
1605161630000|2020-11-12 06:13:50|6904.1|6894.1|6903.4|6893.4|6904.1|6894.1|6903.4|6893.4|6
1605161640000|2020-11-12 06:14:00|6902.9|6892.9|6903.4|6893.4|6903.6|6893.6|6902.9|6892.9|4
1605161650000|2020-11-12 06:14:10|6903.6|6893.6|6903.5|6893.5|6903.6|6893.6|6903.5|6893.5|4
1605161660000|2020-11-12 06:14:20|6903.6|6893.6|6904.1|6894.1|6904.1|6894.1|6903.6|6893.6|3
1605161670000|2020-11-12 06:14:30|6903.9|6893.9|6903.9|6893.9|6904.1|6894.1|6903.6|6893.6|5
1605161680000|2020-11-12 06:14:40|6904.1|6894.1|6903.5|6893.5|6904.1|6894.1|6903.5|6893.5|6
1605161690000|2020-11-12 06:14:50|6903.4|6893.4|6901.4|6891.4|6903.4|6893.4|6901.4|6891.4|4
1605161700000|2020-11-12 06:15:00|6901.6|6891.6|6901.1|6891.1|6901.6|6891.6|6900.6|6890.6|11
1605161710000|2020-11-12 06:15:10|6900.9|6890.9|6901.4|6891.4|6901.4|6891.4|6900.9|6890.9|3
1605161720000|2020-11-12 06:15:20|6901.6|6891.6|6901.9|6891.9|6902.1|6892.1|6901.6|6891.6|8
1605161730000|2020-11-12 06:15:30|6900.9|6890.9|6900.8|6890.8|6900.9|6890.9|6900.8|6890.8|2
1605161740000|2020-11-12 06:15:40|6900.6|6890.6|6900.9|6890.9|6901.4|6891.4|6900.6|6890.6|4
1605161760000|2020-11-12 06:16:00|6901.1|6891.1|6900.9|6890.9|6901.4|6891.4|6900.9|6890.9|6
1605161770000|2020-11-12 06:16:10|6900.6|6890.6|6899.4|6889.4|6900.6|6890.6|6899.1|6889.1|15
1605161780000|2020-11-12 06:16:20|6899.1|6889.1|6899.9|6889.9|6900.1|6890.1|6898.6|6888.6|6
1605161790000|2020-11-12 06:16:30|6900|6890|6900.1|6890.1|6900.1|6890.1|6899.6|6889.6|5
1605161800000|2020-11-12 06:16:40|6899.9|6889.9|6899.9|6889.9|6899.9|6889.9|6899.6|6889.6|3
1605161810000|2020-11-12 06:16:50|6900.1|6890.1|6900.1|6890.1|6900.4|6890.4|6900.1|6890.1|3
1605161820000|2020-11-12 06:17:00|6900.4|6890.4|6900.3|6890.3|6900.6|6890.6|6900.1|6890.1|6
1605161830000|2020-11-12 06:17:10|6900.4|6890.4|6900.6|6890.6|6901.1|6891.1|6900.4|6890.4|8
1605161840000|2020-11-12 06:17:20|6900.4|6890.4|6900.5|6890.5|6900.6|6890.6|6899.9|6889.9|7
1605161850000|2020-11-12 06:17:30|6900.4|6890.4|6900.4|6890.4|6900.5|6890.5|6900.1|6890.1|7
1605161860000|2020-11-12 06:17:40|6900.6|6890.6|6901.5|6891.5|6901.5|6891.5|6900.5|6890.5|8
1605161870000|2020-11-12 06:17:50|6902.5|6892.5|6902.5|6892.5|6902.5|6892.5|6902.4|6892.4|3
1605161880000|2020-11-12 06:18:00|6902.6|6892.6|6902.8|6892.8|6902.8|6892.8|6902.6|6892.6|2
1605161890000|2020-11-12 06:18:10|6902.5|6892.5|6902.4|6892.4|6902.5|6892.5|6902.4|6892.4|2
1605161900000|2020-11-12 06:18:20|6902.1|6892.1|6902.4|6892.4|6902.4|6892.4|6901.6|6891.6|4
1605161910000|2020-11-12 06:18:30|6902.5|6892.5|6902.4|6892.4|6902.9|6892.9|6902.4|6892.4|8
1605161920000|2020-11-12 06:18:40|6902.1|6892.1|6903.4|6893.4|6903.6|6893.6|6902.1|6892.1|6
1605161930000|2020-11-12 06:18:50|6903.1|6893.1|6902.4|6892.4|6903.6|6893.6|6902.4|6892.4|7
1605161940000|2020-11-12 06:19:00|6902.1|6892.1|6901.4|6891.4|6902.1|6892.1|6901.4|6891.4|4
1605161950000|2020-11-12 06:19:10|6901.6|6891.6|6901.6|6891.6|6901.9|6891.9|6901.6|6891.6|3
1605161960000|2020-11-12 06:19:20|6901.9|6891.9|6901.4|6891.4|6902.1|6892.1|6901.1|6891.1|7
1605161970000|2020-11-12 06:19:30|6901.1|6891.1|6900.1|6890.1|6901.4|6891.4|6900.1|6890.1|7
1605161980000|2020-11-12 06:19:40|6900.4|6890.4|6900.8|6890.8|6901.3|6891.3|6900.4|6890.4|6
1605161990000|2020-11-12 06:19:50|6900.6|6890.6|6900.4|6890.4|6900.6|6890.6|6900.4|6890.4|2
1605162000000|2020-11-12 06:20:00|6900.1|6890.1|6899.6|6889.6|6900.1|6890.1|6898.9|6888.9|10
1605162010000|2020-11-12 06:20:10|6899.9|6889.9|6901.1|6891.1|6901.1|6891.1|6899.9|6889.9|3
1605162020000|2020-11-12 06:20:20|6901.6|6891.6|6902.1|6892.1|6902.4|6892.4|6901.6|6891.6|4
1605162030000|2020-11-12 06:20:30|6902.4|6892.4|6902.8|6892.8|6902.8|6892.8|6902.1|6892.1|3
1605162050000|2020-11-12 06:20:50|6902.5|6892.5|6902.6|6892.6|6902.8|6892.8|6902.5|6892.5|4
1605162060000|2020-11-12 06:21:00|6902.4|6892.4|6901.3|6891.3|6902.4|6892.4|6900.9|6890.9|5
1605162070000|2020-11-12 06:21:10|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.6|6890.6|4
1605162080000|2020-11-12 06:21:20|6900.6|6890.6|6898.4|6888.4|6900.6|6890.6|6898.4|6888.4|9
1605162090000|2020-11-12 06:21:30|6897.9|6887.9|6897.6|6887.6|6898.1|6888.1|6897.1|6887.1|8
1605162100000|2020-11-12 06:21:40|6897.8|6887.8|6898.4|6888.4|6898.4|6888.4|6897.8|6887.8|3
1605162110000|2020-11-12 06:21:50|6898.1|6888.1|6896.9|6886.9|6898.1|6888.1|6896.9|6886.9|5
1605162120000|2020-11-12 06:22:00|6897.1|6887.1|6899.1|6889.1|6899.6|6889.6|6897.1|6887.1|8
1605162130000|2020-11-12 06:22:10|6898.9|6888.9|6897.3|6887.3|6898.9|6888.9|6897.1|6887.1|7
1605162140000|2020-11-12 06:22:20|6897.4|6887.4|6893.6|6883.6|6897.4|6887.4|6893.6|6883.6|10
1605162150000|2020-11-12 06:22:30|6893.9|6883.9|6893.1|6883.1|6893.9|6883.9|6893.1|6883.1|5
1605162160000|2020-11-12 06:22:40|6893.4|6883.4|6894.1|6884.1|6894.1|6884.1|6893.4|6883.4|9
1605162170000|2020-11-12 06:22:50|6893.9|6883.9|6894.9|6884.9|6894.9|6884.9|6893.1|6883.1|9
1605162180000|2020-11-12 06:23:00|6894.6|6884.6|6893.1|6883.1|6894.6|6884.6|6892.9|6882.9|10
1605162190000|2020-11-12 06:23:10|6894.1|6884.1|6893.6|6883.6|6894.1|6884.1|6893.4|6883.4|10
1605162200000|2020-11-12 06:23:20|6893.4|6883.4|6891.8|6881.8|6893.6|6883.6|6891.6|6881.6|11
1605162210000|2020-11-12 06:23:30|6892|6882|6891.9|6881.9|6892.1|6882.1|6891.6|6881.6|9
1605162220000|2020-11-12 06:23:40|6892.1|6882.1|6892.9|6882.9|6893.1|6883.1|6892.1|6882.1|5
1605162230000|2020-11-12 06:23:50|6893.1|6883.1|6894.4|6884.4|6894.4|6884.4|6893.1|6883.1|6
1605162240000|2020-11-12 06:24:00|6894.6|6884.6|6894.6|6884.6|6894.6|6884.6|6894|6884|4
1605162250000|2020-11-12 06:24:10|6894.3|6884.3|6893.8|6883.8|6894.6|6884.6|6893.8|6883.8|4
1605162260000|2020-11-12 06:24:20|6893.9|6883.9|6892.4|6882.4|6893.9|6883.9|6892.1|6882.1|10
1605162270000|2020-11-12 06:24:30|6892.1|6882.1|6891.6|6881.6|6892.1|6882.1|6890.9|6880.9|11
1605162280000|2020-11-12 06:24:40|6891.9|6881.9|6891.1|6881.1|6892|6882|6891.1|6881.1|5
1605162290000|2020-11-12 06:24:50|6891.4|6881.4|6891.9|6881.9|6892|6882|6890.1|6880.1|15
1605162300000|2020-11-12 06:25:00|6892.1|6882.1|6893.6|6883.6|6893.6|6883.6|6892.1|6882.1|5
1605162330000|2020-11-12 06:25:30|6893.9|6883.9|6893.4|6883.4|6893.9|6883.9|6892.4|6882.4|4
1605162340000|2020-11-12 06:25:40|6893.1|6883.1|6892.6|6882.6|6893.4|6883.4|6892.4|6882.4|5
1605162370000|2020-11-12 06:26:10|6892.4|6882.4|6892.1|6882.1|6892.4|6882.4|6892.1|6882.1|4
1605162380000|2020-11-12 06:26:20|6891.4|6881.4|6890.8|6880.8|6891.4|6881.4|6890.8|6880.8|2
1605162390000|2020-11-12 06:26:30|6890.9|6880.9|6890.9|6880.9|6890.9|6880.9|6890.9|6880.9|1
1605162400000|2020-11-12 06:26:40|6891.4|6881.4|6891.9|6881.9|6892.1|6882.1|6891.4|6881.4|4
1605162410000|2020-11-12 06:26:50|6892.1|6882.1|6892.6|6882.6|6892.6|6882.6|6892.1|6882.1|2
1605162420000|2020-11-12 06:27:00|6892.4|6882.4|6893.3|6883.3|6893.4|6883.4|6891.8|6881.8|5
1605162440000|2020-11-12 06:27:20|6893.1|6883.1|6891.6|6881.6|6893.1|6883.1|6891.6|6881.6|5
1605162450000|2020-11-12 06:27:30|6891.9|6881.9|6892.9|6882.9|6893.1|6883.1|6891.9|6881.9|5
1605162460000|2020-11-12 06:27:40|6892.6|6882.6|6892.9|6882.9|6892.9|6882.9|6892.6|6882.6|2
1605162470000|2020-11-12 06:27:50|6893.4|6883.4|6892.9|6882.9|6894.4|6884.4|6892.9|6882.9|7
1605162480000|2020-11-12 06:28:00|6892.6|6882.6|6893|6883|6893|6883|6892.5|6882.5|5
1605162490000|2020-11-12 06:28:10|6893.4|6883.4|6892.1|6882.1|6893.4|6883.4|6891.9|6881.9|8
1605162500000|2020-11-12 06:28:20|6892.4|6882.4|6892.1|6882.1|6893.1|6883.1|6892.1|6882.1|3
1605162520000|2020-11-12 06:28:40|6892.4|6882.4|6892.6|6882.6|6893.1|6883.1|6892.4|6882.4|5
1605162530000|2020-11-12 06:28:50|6892.4|6882.4|6893.3|6883.3|6893.3|6883.3|6892.4|6882.4|5
1605162540000|2020-11-12 06:29:00|6893.4|6883.4|6894|6884|6894|6884|6893.4|6883.4|5
1605162550000|2020-11-12 06:29:10|6894.1|6884.1|6894.4|6884.4|6894.4|6884.4|6894.1|6884.1|2
1605162560000|2020-11-12 06:29:20|6894.1|6884.1|6894.4|6884.4|6894.4|6884.4|6894.1|6884.1|2
1605162570000|2020-11-12 06:29:30|6894.1|6884.1|6893.8|6883.8|6894.1|6884.1|6893.8|6883.8|2
1605162580000|2020-11-12 06:29:40|6892.9|6882.9|6892.9|6882.9|6893.1|6883.1|6892.6|6882.6|5
1605162590000|2020-11-12 06:29:50|6892.8|6882.8|6892.4|6882.4|6892.9|6882.9|6892.4|6882.4|7
1605162600000|2020-11-12 06:30:00|6892.8|6882.8|6892.9|6882.9|6893.1|6883.1|6892.6|6882.6|10
1605162610000|2020-11-12 06:30:10|6892.8|6882.8|6893.4|6883.4|6893.4|6883.4|6892.8|6882.8|4
1605162620000|2020-11-12 06:30:20|6893.1|6883.1|6893.4|6883.4|6893.4|6883.4|6893.1|6883.1|2
1605162630000|2020-11-12 06:30:30|6893.3|6883.3|6892.6|6882.6|6893.3|6883.3|6892.6|6882.6|3
1605162640000|2020-11-12 06:30:40|6892.4|6882.4|6892.9|6882.9|6892.9|6882.9|6892.4|6882.4|3
1605162650000|2020-11-12 06:30:50|6893.1|6883.1|6893.4|6883.4|6893.4|6883.4|6893.1|6883.1|2
1605162660000|2020-11-12 06:31:00|6893.6|6883.6|6894.4|6884.4|6894.4|6884.4|6893.6|6883.6|5
1605162670000|2020-11-12 06:31:10|6894.1|6884.1|6895|6885|6895.4|6885.4|6893.9|6883.9|8
1605162680000|2020-11-12 06:31:20|6894.8|6884.8|6894.4|6884.4|6894.8|6884.8|6894.4|6884.4|3
1605162690000|2020-11-12 06:31:30|6894.6|6884.6|6895.6|6885.6|6895.6|6885.6|6894.4|6884.4|4
1605162700000|2020-11-12 06:31:40|6895.9|6885.9|6894.6|6884.6|6896.1|6886.1|6894.6|6884.6|5
1605162710000|2020-11-12 06:31:50|6894.4|6884.4|6895.4|6885.4|6895.4|6885.4|6894.3|6884.3|7
1605162720000|2020-11-12 06:32:00|6895.6|6885.6|6895.4|6885.4|6895.6|6885.6|6895.4|6885.4|2
1605162730000|2020-11-12 06:32:10|6895.6|6885.6|6895.4|6885.4|6895.6|6885.6|6895.4|6885.4|2
1605162740000|2020-11-12 06:32:20|6895.1|6885.1|6895.4|6885.4|6895.4|6885.4|6894.9|6884.9|4
1605162750000|2020-11-12 06:32:30|6895.1|6885.1|6895.1|6885.1|6895.1|6885.1|6895.1|6885.1|1
1605162760000|2020-11-12 06:32:40|6894.9|6884.9|6893.4|6883.4|6894.9|6884.9|6893.4|6883.4|5
1605162770000|2020-11-12 06:32:50|6893.1|6883.1|6892.6|6882.6|6893.1|6883.1|6892.6|6882.6|2
1605162780000|2020-11-12 06:33:00|6893.4|6883.4|6895.1|6885.1|6895.1|6885.1|6893.4|6883.4|5
1605162790000|2020-11-12 06:33:10|6894.9|6884.9|6895.6|6885.6|6896.3|6886.3|6894.9|6884.9|9
1605162800000|2020-11-12 06:33:20|6895.9|6885.9|6895.4|6885.4|6895.9|6885.9|6895.4|6885.4|3
1605162810000|2020-11-12 06:33:30|6896.1|6886.1|6896.4|6886.4|6896.9|6886.9|6896.1|6886.1|4
1605162820000|2020-11-12 06:33:40|6896.1|6886.1|6896.1|6886.1|6896.1|6886.1|6896|6886|3
1605162830000|2020-11-12 06:33:50|6896|6886|6896.1|6886.1|6896.3|6886.3|6895.9|6885.9|6
1605162840000|2020-11-12 06:34:00|6895.9|6885.9|6895.6|6885.6|6895.9|6885.9|6895.6|6885.6|2
1605162850000|2020-11-12 06:34:10|6895.9|6885.9|6895.6|6885.6|6896.4|6886.4|6895.6|6885.6|6
1605162860000|2020-11-12 06:34:20|6895.1|6885.1|6894.6|6884.6|6895.1|6885.1|6894.6|6884.6|2
1605162870000|2020-11-12 06:34:30|6895.1|6885.1|6895.4|6885.4|6895.6|6885.6|6895.1|6885.1|3
1605162880000|2020-11-12 06:34:40|6894.8|6884.8|6894.9|6884.9|6895.1|6885.1|6894.6|6884.6|5
1605162890000|2020-11-12 06:34:50|6895.1|6885.1|6895.4|6885.4|6895.4|6885.4|6895.1|6885.1|2
1605162900000|2020-11-12 06:35:00|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|6895.6|6885.6|1
1605162910000|2020-11-12 06:35:10|6895.5|6885.5|6895.5|6885.5|6895.5|6885.5|6895.5|6885.5|1
1605162920000|2020-11-12 06:35:20|6895.3|6885.3|6895.6|6885.6|6895.6|6885.6|6895.3|6885.3|3
1605162930000|2020-11-12 06:35:30|6895.4|6885.4|6895.6|6885.6|6895.6|6885.6|6895.1|6885.1|5
1605162940000|2020-11-12 06:35:40|6895.9|6885.9|6896|6886|6896|6886|6895.9|6885.9|2
1605162950000|2020-11-12 06:35:50|6896.4|6886.4|6896.8|6886.8|6897|6887|6896.1|6886.1|10
1605162960000|2020-11-12 06:36:00|6896.9|6886.9|6897.4|6887.4|6897.5|6887.5|6896.9|6886.9|5
1605162970000|2020-11-12 06:36:10|6896.9|6886.9|6897.4|6887.4|6897.4|6887.4|6896.9|6886.9|3
1605162980000|2020-11-12 06:36:20|6897.1|6887.1|6897.4|6887.4|6897.4|6887.4|6897.1|6887.1|2
1605162990000|2020-11-12 06:36:30|6897.3|6887.3|6897.4|6887.4|6897.4|6887.4|6896.9|6886.9|6
1605163000000|2020-11-12 06:36:40|6896.9|6886.9|6897.6|6887.6|6898.6|6888.6|6896.9|6886.9|11
1605163010000|2020-11-12 06:36:50|6897.4|6887.4|6898.9|6888.9|6898.9|6888.9|6897.4|6887.4|6
1605163020000|2020-11-12 06:37:00|6898.6|6888.6|6898.6|6888.6|6898.6|6888.6|6898.4|6888.4|3
1605163030000|2020-11-12 06:37:10|6898.4|6888.4|6897.9|6887.9|6898.6|6888.6|6897.9|6887.9|5
1605163040000|2020-11-12 06:37:20|6898.1|6888.1|6898.6|6888.6|6898.6|6888.6|6898.1|6888.1|2
1605163050000|2020-11-12 06:37:30|6898.1|6888.1|6896.6|6886.6|6898.1|6888.1|6896.6|6886.6|6
1605163060000|2020-11-12 06:37:40|6896.9|6886.9|6896.9|6886.9|6897.1|6887.1|6896.8|6886.8|5
1605163070000|2020-11-12 06:37:50|6897.3|6887.3|6897.4|6887.4|6897.4|6887.4|6897|6887|6
1605163080000|2020-11-12 06:38:00|6897.5|6887.5|6897.5|6887.5|6897.5|6887.5|6897.5|6887.5|1
1605163090000|2020-11-12 06:38:10|6897.6|6887.6|6896.1|6886.1|6897.6|6887.6|6895.9|6885.9|9
1605163100000|2020-11-12 06:38:20|6895.9|6885.9|6896.4|6886.4|6896.4|6886.4|6895.6|6885.6|4
1605163110000|2020-11-12 06:38:30|6896.6|6886.6|6896.9|6886.9|6897.4|6887.4|6896.6|6886.6|5
1605163120000|2020-11-12 06:38:40|6897.1|6887.1|6896.9|6886.9|6897.1|6887.1|6896.9|6886.9|2
1605163130000|2020-11-12 06:38:50|6896.6|6886.6|6897.4|6887.4|6897.4|6887.4|6896.6|6886.6|6
1605163140000|2020-11-12 06:39:00|6897.1|6887.1|6897.1|6887.1|6897.6|6887.6|6897.1|6887.1|6
1605163150000|2020-11-12 06:39:10|6896.9|6886.9|6897.4|6887.4|6897.4|6887.4|6896.8|6886.8|7
1605163160000|2020-11-12 06:39:20|6897.5|6887.5|6896.1|6886.1|6897.5|6887.5|6896.1|6886.1|4
1605163170000|2020-11-12 06:39:30|6896.4|6886.4|6896.6|6886.6|6896.6|6886.6|6896.4|6886.4|2
1605163180000|2020-11-12 06:39:40|6896.9|6886.9|6897.1|6887.1|6897.1|6887.1|6896.9|6886.9|2
1605163190000|2020-11-12 06:39:50|6897.5|6887.5|6899.4|6889.4|6899.4|6889.4|6897.5|6887.5|4
1605163200000|2020-11-12 06:40:00|6899.6|6889.6|6899.9|6889.9|6899.9|6889.9|6899.6|6889.6|2
1605163210000|2020-11-12 06:40:10|6900.4|6890.4|6899.9|6889.9|6900.9|6890.9|6899.9|6889.9|4
1605163240000|2020-11-12 06:40:40|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.1|6889.1|4
1605163250000|2020-11-12 06:40:50|6898.9|6888.9|6899.6|6889.6|6899.6|6889.6|6898.9|6888.9|4
1605163280000|2020-11-12 06:41:20|6899.4|6889.4|6899.3|6889.3|6899.4|6889.4|6899.3|6889.3|2
1605163300000|2020-11-12 06:41:40|6899.5|6889.5|6899.8|6889.8|6899.8|6889.8|6899.5|6889.5|2
1605163310000|2020-11-12 06:41:50|6899.6|6889.6|6899.9|6889.9|6899.9|6889.9|6899.4|6889.4|4
1605163320000|2020-11-12 06:42:00|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605163340000|2020-11-12 06:42:20|6900.4|6890.4|6899.5|6889.5|6900.4|6890.4|6899.5|6889.5|5
1605163350000|2020-11-12 06:42:30|6899.3|6889.3|6898.5|6888.5|6899.3|6889.3|6898.5|6888.5|4
1605163360000|2020-11-12 06:42:40|6898.6|6888.6|6899.3|6889.3|6899.3|6889.3|6898.6|6888.6|2
1605163370000|2020-11-12 06:42:50|6899.1|6889.1|6899.6|6889.6|6899.6|6889.6|6898.6|6888.6|5
1605163410000|2020-11-12 06:43:30|6899.9|6889.9|6900.6|6890.6|6900.6|6890.6|6899.6|6889.6|4
1605163420000|2020-11-12 06:43:40|6900.9|6890.9|6901.1|6891.1|6901.5|6891.5|6900.6|6890.6|6
1605163430000|2020-11-12 06:43:50|6901.3|6891.3|6901.4|6891.4|6901.4|6891.4|6901.3|6891.3|2
1605163440000|2020-11-12 06:44:00|6900.9|6890.9|6900.6|6890.6|6900.9|6890.9|6900.6|6890.6|2
1605163450000|2020-11-12 06:44:10|6900.1|6890.1|6899.9|6889.9|6900.1|6890.1|6899.9|6889.9|2
1605163460000|2020-11-12 06:44:20|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6899.9|6889.9|4
1605163480000|2020-11-12 06:44:40|6901.1|6891.1|6901.4|6891.4|6901.4|6891.4|6901.1|6891.1|2
1605163490000|2020-11-12 06:44:50|6901.1|6891.1|6901.4|6891.4|6901.4|6891.4|6901.1|6891.1|2
1605163500000|2020-11-12 06:45:00|6901.6|6891.6|6901.6|6891.6|6901.9|6891.9|6901.6|6891.6|3
1605163510000|2020-11-12 06:45:10|6901.4|6891.4|6900.9|6890.9|6901.4|6891.4|6900.9|6890.9|2
1605163520000|2020-11-12 06:45:20|6901.1|6891.1|6901.6|6891.6|6901.6|6891.6|6901.1|6891.1|4
1605163530000|2020-11-12 06:45:30|6901.9|6891.9|6902.1|6892.1|6902.4|6892.4|6901.9|6891.9|4
1605163540000|2020-11-12 06:45:40|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|6902.4|6892.4|1
1605163550000|2020-11-12 06:45:50|6902.1|6892.1|6902.8|6892.8|6902.9|6892.9|6902.1|6892.1|5
1605163560000|2020-11-12 06:46:00|6902.5|6892.5|6902.6|6892.6|6902.6|6892.6|6902.5|6892.5|2
1605163570000|2020-11-12 06:46:10|6902.9|6892.9|6902.9|6892.9|6903.1|6893.1|6902.6|6892.6|7
1605163580000|2020-11-12 06:46:20|6902.6|6892.6|6901.9|6891.9|6902.6|6892.6|6901.6|6891.6|5
1605163590000|2020-11-12 06:46:30|6903.1|6893.1|6902.5|6892.5|6903.1|6893.1|6902.4|6892.4|3
1605163600000|2020-11-12 06:46:40|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605163620000|2020-11-12 06:47:00|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|6902.6|6892.6|1
1605163630000|2020-11-12 06:47:10|6902.4|6892.4|6900.5|6890.5|6902.4|6892.4|6900.5|6890.5|6
1605163640000|2020-11-12 06:47:20|6900.9|6890.9|6899.1|6889.1|6900.9|6890.9|6898.9|6888.9|7
1605163650000|2020-11-12 06:47:30|6899.4|6889.4|6898.9|6888.9|6899.4|6889.4|6898.9|6888.9|5
1605163660000|2020-11-12 06:47:40|6899.1|6889.1|6898.6|6888.6|6899.4|6889.4|6898.4|6888.4|9
1605163670000|2020-11-12 06:47:50|6898.9|6888.9|6899.4|6889.4|6899.4|6889.4|6898.6|6888.6|7
1605163690000|2020-11-12 06:48:10|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|1
1605163710000|2020-11-12 06:48:30|6899.9|6889.9|6901.4|6891.4|6901.5|6891.5|6899.9|6889.9|6
1605163720000|2020-11-12 06:48:40|6901.1|6891.1|6901.4|6891.4|6901.4|6891.4|6901.1|6891.1|2
1605163730000|2020-11-12 06:48:50|6901.6|6891.6|6902.6|6892.6|6902.8|6892.8|6901.6|6891.6|6
1605163740000|2020-11-12 06:49:00|6902.9|6892.9|6902.6|6892.6|6902.9|6892.9|6902.6|6892.6|2
1605163750000|2020-11-12 06:49:10|6902.9|6892.9|6902.6|6892.6|6902.9|6892.9|6902.6|6892.6|2
1605163760000|2020-11-12 06:49:20|6902.9|6892.9|6903.9|6893.9|6903.9|6893.9|6902.9|6892.9|3
1605163770000|2020-11-12 06:49:30|6903.6|6893.6|6903.4|6893.4|6903.6|6893.6|6903.1|6893.1|4
1605163780000|2020-11-12 06:49:40|6902.9|6892.9|6903.4|6893.4|6903.4|6893.4|6902.9|6892.9|2
1605163800000|2020-11-12 06:50:00|6903.1|6893.1|6900.9|6890.9|6903.1|6893.1|6900.9|6890.9|6
1605163810000|2020-11-12 06:50:10|6901.1|6891.1|6901.6|6891.6|6901.6|6891.6|6901.1|6891.1|2
1605163820000|2020-11-12 06:50:20|6901.9|6891.9|6902.1|6892.1|6902.6|6892.6|6901.6|6891.6|9
1605163830000|2020-11-12 06:50:30|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.9|6891.9|2
1605163840000|2020-11-12 06:50:40|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1605163850000|2020-11-12 06:50:50|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1605163860000|2020-11-12 06:51:00|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.6|6891.6|4
1605163870000|2020-11-12 06:51:10|6901.9|6891.9|6902.4|6892.4|6902.9|6892.9|6901.9|6891.9|5
1605163880000|2020-11-12 06:51:20|6902.6|6892.6|6902.9|6892.9|6902.9|6892.9|6902.6|6892.6|6
1605163900000|2020-11-12 06:51:40|6903.1|6893.1|6902.9|6892.9|6903.4|6893.4|6902.9|6892.9|4
1605163920000|2020-11-12 06:52:00|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|6903.1|6893.1|1
1605163930000|2020-11-12 06:52:10|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|1
1605163960000|2020-11-12 06:52:40|6903.4|6893.4|6904.1|6894.1|6904.1|6894.1|6903.4|6893.4|2
1605163980000|2020-11-12 06:53:00|6904.3|6894.3|6904.4|6894.4|6905.4|6895.4|6904.3|6894.3|6
1605164000000|2020-11-12 06:53:20|6904.6|6894.6|6904.8|6894.8|6904.8|6894.8|6904.6|6894.6|2
1605164010000|2020-11-12 06:53:30|6904.5|6894.5|6904.5|6894.5|6904.5|6894.5|6904.5|6894.5|1
1605164020000|2020-11-12 06:53:40|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605164030000|2020-11-12 06:53:50|6904.1|6894.1|6904.1|6894.1|6904.4|6894.4|6903.6|6893.6|10
1605164040000|2020-11-12 06:54:00|6904.3|6894.3|6902.6|6892.6|6904.4|6894.4|6902.6|6892.6|6
1605164050000|2020-11-12 06:54:10|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|1
1605164060000|2020-11-12 06:54:20|6901.9|6891.9|6902.1|6892.1|6902.1|6892.1|6901.6|6891.6|4
1605164070000|2020-11-12 06:54:30|6901.9|6891.9|6901.6|6891.6|6901.9|6891.9|6901.6|6891.6|2
1605164080000|2020-11-12 06:54:40|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|6901.9|6891.9|1
1605164090000|2020-11-12 06:54:50|6902.1|6892.1|6901.6|6891.6|6902.4|6892.4|6901.4|6891.4|4
1605164100000|2020-11-12 06:55:00|6901.9|6891.9|6900.4|6890.4|6901.9|6891.9|6900.4|6890.4|4
1605164130000|2020-11-12 06:55:30|6900.6|6890.6|6900.9|6890.9|6900.9|6890.9|6900.4|6890.4|6
1605164140000|2020-11-12 06:55:40|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|1
1605164150000|2020-11-12 06:55:50|6900.9|6890.9|6900.8|6890.8|6901.3|6891.3|6900.8|6890.8|4
1605164160000|2020-11-12 06:56:00|6901.1|6891.1|6901.1|6891.1|6901.4|6891.4|6901.1|6891.1|3
1605164170000|2020-11-12 06:56:10|6900.9|6890.9|6900.6|6890.6|6900.9|6890.9|6900.6|6890.6|2
1605164180000|2020-11-12 06:56:20|6900.8|6890.8|6901.6|6891.6|6901.6|6891.6|6900.8|6890.8|4
1605164210000|2020-11-12 06:56:50|6901.5|6891.5|6901.5|6891.5|6901.5|6891.5|6901.5|6891.5|1
1605164220000|2020-11-12 06:57:00|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|6901.6|6891.6|1
1605164240000|2020-11-12 06:57:20|6901.4|6891.4|6901.1|6891.1|6901.4|6891.4|6901.1|6891.1|2
1605164250000|2020-11-12 06:57:30|6900.9|6890.9|6900.6|6890.6|6900.9|6890.9|6900.4|6890.4|4
1605164260000|2020-11-12 06:57:40|6900.9|6890.9|6901.6|6891.6|6901.6|6891.6|6900.9|6890.9|4
1605164280000|2020-11-12 06:58:00|6901.4|6891.4|6900.6|6890.6|6901.4|6891.4|6900.6|6890.6|3
1605164290000|2020-11-12 06:58:10|6900.1|6890.1|6899.6|6889.6|6900.1|6890.1|6899.6|6889.6|2
1605164310000|2020-11-12 06:58:30|6899.8|6889.8|6898.9|6888.9|6899.8|6889.8|6898.9|6888.9|3
1605164320000|2020-11-12 06:58:40|6899.1|6889.1|6899.4|6889.4|6900.3|6890.3|6899.1|6889.1|7
1605164330000|2020-11-12 06:58:50|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|1
1605164350000|2020-11-12 06:59:10|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6899.4|6889.4|2
1605164370000|2020-11-12 06:59:30|6899.4|6889.4|6899.1|6889.1|6899.4|6889.4|6899.1|6889.1|2
1605164380000|2020-11-12 06:59:40|6899.6|6889.6|6898.9|6888.9|6899.6|6889.6|6898.9|6888.9|3
1605164390000|2020-11-12 06:59:50|6899.1|6889.1|6898.6|6888.6|6899.1|6889.1|6898.6|6888.6|3
1605164400000|2020-11-12 07:00:00|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|6898|6888|3
1605164410000|2020-11-12 07:00:10|6898.1|6888.1|6898.4|6888.4|6898.4|6888.4|6897.9|6887.9|5
1605164420000|2020-11-12 07:00:20|6898.9|6888.9|6899.9|6889.9|6899.9|6889.9|6898.9|6888.9|2
1605164430000|2020-11-12 07:00:30|6900.1|6890.1|6900.6|6890.6|6900.6|6890.6|6900.1|6890.1|3
1605164440000|2020-11-12 07:00:40|6900.5|6890.5|6900.5|6890.5|6900.5|6890.5|6900.5|6890.5|1
1605164450000|2020-11-12 07:00:50|6900.1|6890.1|6899.4|6889.4|6900.1|6890.1|6899.4|6889.4|4
1605164460000|2020-11-12 07:01:00|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|6899.6|6889.6|1
1605164470000|2020-11-12 07:01:10|6899.1|6889.1|6898.9|6888.9|6899.4|6889.4|6898.9|6888.9|4
1605164480000|2020-11-12 07:01:20|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|6899.1|6889.1|1
1605164490000|2020-11-12 07:01:30|6899.4|6889.4|6899.6|6889.6|6899.6|6889.6|6899.4|6889.4|2
1605164500000|2020-11-12 07:01:40|6899.9|6889.9|6900.9|6890.9|6900.9|6890.9|6899.9|6889.9|2
1605164540000|2020-11-12 07:02:20|6901.1|6891.1|6900.9|6890.9|6901.1|6891.1|6900.9|6890.9|2
1605164550000|2020-11-12 07:02:30|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|6901.1|6891.1|1
1605164560000|2020-11-12 07:02:40|6900.9|6890.9|6900.1|6890.1|6900.9|6890.9|6900.1|6890.1|3
1605164570000|2020-11-12 07:02:50|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|1
1605164580000|2020-11-12 07:03:00|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|1
1605164590000|2020-11-12 07:03:10|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|6900.6|6890.6|1
1605164600000|2020-11-12 07:03:20|6900.9|6890.9|6901.1|6891.1|6901.4|6891.4|6900.9|6890.9|3
1605164610000|2020-11-12 07:03:30|6901.4|6891.4|6903.1|6893.1|6903.1|6893.1|6901.4|6891.4|7
1605164640000|2020-11-12 07:04:00|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605164650000|2020-11-12 07:04:10|6903.6|6893.6|6904.4|6894.4|6904.4|6894.4|6903.6|6893.6|5
1605164660000|2020-11-12 07:04:20|6904.6|6894.6|6904.4|6894.4|6905.1|6895.1|6904.4|6894.4|4
1605164670000|2020-11-12 07:04:30|6904.1|6894.1|6903.4|6893.4|6904.1|6894.1|6903.4|6893.4|5
1605164680000|2020-11-12 07:04:40|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|1
1605164700000|2020-11-12 07:05:00|6903.9|6893.9|6903.4|6893.4|6904.1|6894.1|6903.4|6893.4|4
1605164710000|2020-11-12 07:05:10|6903|6893|6902.9|6892.9|6903|6893|6902.9|6892.9|2
1605164720000|2020-11-12 07:05:20|6902.1|6892.1|6902|6892|6902.4|6892.4|6902|6892|4
1605164730000|2020-11-12 07:05:30|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|6902.1|6892.1|1
1605164760000|2020-11-12 07:06:00|6902.6|6892.6|6902.4|6892.4|6902.6|6892.6|6902.4|6892.4|3
1605164770000|2020-11-12 07:06:10|6902.1|6892.1|6902.4|6892.4|6902.4|6892.4|6901.9|6891.9|4
1605164780000|2020-11-12 07:06:20|6902.6|6892.6|6902.6|6892.6|6902.9|6892.9|6902.6|6892.6|3
1605164790000|2020-11-12 07:06:30|6902.4|6892.4|6902.6|6892.6|6902.6|6892.6|6902.4|6892.4|2
1605164800000|2020-11-12 07:06:40|6902.9|6892.9|6903.4|6893.4|6903.4|6893.4|6902.9|6892.9|2
1605164810000|2020-11-12 07:06:50|6903.9|6893.9|6904.6|6894.6|6904.6|6894.6|6903.6|6893.6|5
1605164820000|2020-11-12 07:07:00|6904.9|6894.9|6905.6|6895.6|6905.9|6895.9|6904.9|6894.9|6
1605164830000|2020-11-12 07:07:10|6905.9|6895.9|6906.6|6896.6|6906.6|6896.6|6905.9|6895.9|3
1605164840000|2020-11-12 07:07:20|6906.4|6896.4|6905.9|6895.9|6906.6|6896.6|6905.9|6895.9|4
1605164850000|2020-11-12 07:07:30|6905.6|6895.6|6905.4|6895.4|6905.6|6895.6|6904.9|6894.9|4
1605164860000|2020-11-12 07:07:40|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605164870000|2020-11-12 07:07:50|6905.5|6895.5|6904.9|6894.9|6905.5|6895.5|6904.9|6894.9|3
1605164880000|2020-11-12 07:08:00|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|3
1605164890000|2020-11-12 07:08:10|6905.3|6895.3|6904.4|6894.4|6905.3|6895.3|6904.4|6894.4|4
1605164920000|2020-11-12 07:08:40|6904.8|6894.8|6904.8|6894.8|6904.8|6894.8|6904.8|6894.8|1
1605164950000|2020-11-12 07:09:10|6904.9|6894.9|6905.1|6895.1|6905.1|6895.1|6904.9|6894.9|2
1605164980000|2020-11-12 07:09:40|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605164990000|2020-11-12 07:09:50|6905.3|6895.3|6905.3|6895.3|6905.3|6895.3|6905.3|6895.3|1
1605165000000|2020-11-12 07:10:00|6905.4|6895.4|6906.3|6896.3|6906.3|6896.3|6905.4|6895.4|3
1605165020000|2020-11-12 07:10:20|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605165030000|2020-11-12 07:10:30|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.9|6896.9|2
1605165040000|2020-11-12 07:10:40|6907.3|6897.3|6907.3|6897.3|6907.3|6897.3|6907.3|6897.3|1
1605165050000|2020-11-12 07:10:50|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.6|6896.6|4
1605165060000|2020-11-12 07:11:00|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605165090000|2020-11-12 07:11:30|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605165130000|2020-11-12 07:12:10|6906.8|6896.8|6907.4|6897.4|6907.4|6897.4|6906.8|6896.8|4
1605165140000|2020-11-12 07:12:20|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6907.4|6897.4|2
1605165150000|2020-11-12 07:12:30|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605165160000|2020-11-12 07:12:40|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6907.4|6897.4|2
1605165170000|2020-11-12 07:12:50|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605165180000|2020-11-12 07:13:00|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6907.4|6897.4|2
1605165190000|2020-11-12 07:13:10|6907.1|6897.1|6906.9|6896.9|6907.1|6897.1|6906.9|6896.9|2
1605165220000|2020-11-12 07:13:40|6907.1|6897.1|6906.9|6896.9|6907.1|6897.1|6906.9|6896.9|4
1605165240000|2020-11-12 07:14:00|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605165250000|2020-11-12 07:14:10|6906.4|6896.4|6906.1|6896.1|6906.4|6896.4|6905.9|6895.9|3
1605165260000|2020-11-12 07:14:20|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605165270000|2020-11-12 07:14:30|6906.6|6896.6|6907.4|6897.4|6907.4|6897.4|6906.6|6896.6|3
1605165290000|2020-11-12 07:14:50|6907|6897|6907|6897|6907|6897|6907|6897|1
1605165330000|2020-11-12 07:15:30|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605165340000|2020-11-12 07:15:40|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|1
1605165350000|2020-11-12 07:15:50|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605165360000|2020-11-12 07:16:00|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605165380000|2020-11-12 07:16:20|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|6906.1|6896.1|1
1605165390000|2020-11-12 07:16:30|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605165410000|2020-11-12 07:16:50|6906.9|6896.9|6907.1|6897.1|6907.1|6897.1|6906.9|6896.9|3
1605165440000|2020-11-12 07:17:20|6908.4|6898.4|6910.1|6900.1|6910.1|6900.1|6908.4|6898.4|5
1605165450000|2020-11-12 07:17:30|6910.9|6900.9|6911.1|6901.1|6911.4|6901.4|6910.9|6900.9|3
1605165460000|2020-11-12 07:17:40|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605165480000|2020-11-12 07:18:00|6911.6|6901.6|6912.4|6902.4|6912.6|6902.6|6911.6|6901.6|3
1605165490000|2020-11-12 07:18:10|6911.1|6901.1|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|6
1605165500000|2020-11-12 07:18:20|6910.6|6900.6|6910.5|6900.5|6910.6|6900.6|6910.5|6900.5|2
1605165510000|2020-11-12 07:18:30|6910.4|6900.4|6909.5|6899.5|6910.4|6900.4|6909.5|6899.5|5
1605165520000|2020-11-12 07:18:40|6909.9|6899.9|6910|6900|6910|6900|6909.9|6899.9|2
1605165570000|2020-11-12 07:19:30|6910.1|6900.1|6910.8|6900.8|6910.8|6900.8|6910.1|6900.1|3
1605165580000|2020-11-12 07:19:40|6910.6|6900.6|6908.9|6898.9|6910.6|6900.6|6908.9|6898.9|7
1605165590000|2020-11-12 07:19:50|6908.6|6898.6|6908.5|6898.5|6908.6|6898.6|6908.5|6898.5|2
1605165600000|2020-11-12 07:20:00|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605165610000|2020-11-12 07:20:10|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605165620000|2020-11-12 07:20:20|6908.9|6898.9|6908.6|6898.6|6908.9|6898.9|6908.6|6898.6|2
1605165650000|2020-11-12 07:20:50|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|3
1605165660000|2020-11-12 07:21:00|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605165670000|2020-11-12 07:21:10|6908.9|6898.9|6908.4|6898.4|6909.4|6899.4|6908.1|6898.1|4
1605165680000|2020-11-12 07:21:20|6908.6|6898.6|6909.4|6899.4|6909.4|6899.4|6908.6|6898.6|4
1605165720000|2020-11-12 07:22:00|6909.1|6899.1|6908.1|6898.1|6909.1|6899.1|6908.1|6898.1|6
1605165730000|2020-11-12 07:22:10|6908.4|6898.4|6908.9|6898.9|6908.9|6898.9|6908.4|6898.4|3
1605165740000|2020-11-12 07:22:20|6908.6|6898.6|6908.3|6898.3|6908.6|6898.6|6908.3|6898.3|3
1605165750000|2020-11-12 07:22:30|6908.5|6898.5|6909.4|6899.4|6909.4|6899.4|6908.5|6898.5|4
1605165760000|2020-11-12 07:22:40|6909.1|6899.1|6908.6|6898.6|6909.1|6899.1|6908.4|6898.4|5
1605165780000|2020-11-12 07:23:00|6908.9|6898.9|6905.4|6895.4|6908.9|6898.9|6905.4|6895.4|6
1605165800000|2020-11-12 07:23:20|6905.6|6895.6|6906.4|6896.4|6906.4|6896.4|6905.6|6895.6|3
1605165810000|2020-11-12 07:23:30|6906.1|6896.1|6905.9|6895.9|6906.4|6896.4|6905.6|6895.6|7
1605165820000|2020-11-12 07:23:40|6905.6|6895.6|6904.9|6894.9|6905.6|6895.6|6904.9|6894.9|3
1605165840000|2020-11-12 07:24:00|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605165850000|2020-11-12 07:24:10|6904.9|6894.9|6905.4|6895.4|6905.4|6895.4|6904.9|6894.9|2
1605165860000|2020-11-12 07:24:20|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605165870000|2020-11-12 07:24:30|6905.8|6895.8|6905.9|6895.9|6905.9|6895.9|6905.8|6895.8|2
1605165880000|2020-11-12 07:24:40|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605165900000|2020-11-12 07:25:00|6906.9|6896.9|6907.6|6897.6|6907.6|6897.6|6906.9|6896.9|2
1605165920000|2020-11-12 07:25:20|6907.9|6897.9|6908.4|6898.4|6908.6|6898.6|6907.9|6897.9|3
1605165940000|2020-11-12 07:25:40|6908.6|6898.6|6909.3|6899.3|6909.4|6899.4|6908.6|6898.6|3
1605165980000|2020-11-12 07:26:20|6909.1|6899.1|6908.4|6898.4|6909.1|6899.1|6908.4|6898.4|2
1605165990000|2020-11-12 07:26:30|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|6908.1|6898.1|1
1605166000000|2020-11-12 07:26:40|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6908.1|6898.1|2
1605166010000|2020-11-12 07:26:50|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6908.1|6898.1|2
1605166020000|2020-11-12 07:27:00|6908.6|6898.6|6908|6898|6908.6|6898.6|6907.4|6897.4|6
1605166030000|2020-11-12 07:27:10|6907.8|6897.8|6907.4|6897.4|6907.8|6897.8|6907.4|6897.4|2
1605166040000|2020-11-12 07:27:20|6907.3|6897.3|6907.3|6897.3|6907.3|6897.3|6907.3|6897.3|1
1605166050000|2020-11-12 07:27:30|6907.6|6897.6|6908.4|6898.4|6908.4|6898.4|6907.6|6897.6|3
1605166060000|2020-11-12 07:27:40|6908.6|6898.6|6909.4|6899.4|6909.4|6899.4|6908.6|6898.6|2
1605166070000|2020-11-12 07:27:50|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605166100000|2020-11-12 07:28:20|6910.1|6900.1|6909.1|6899.1|6910.1|6900.1|6909.1|6899.1|2
1605166130000|2020-11-12 07:28:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605166150000|2020-11-12 07:29:10|6909.1|6899.1|6908.3|6898.3|6909.1|6899.1|6908.3|6898.3|3
1605166170000|2020-11-12 07:29:30|6908.1|6898.1|6907.1|6897.1|6908.1|6898.1|6907.1|6897.1|5
1605166180000|2020-11-12 07:29:40|6907.3|6897.3|6907.1|6897.1|6907.3|6897.3|6907.1|6897.1|2
1605166190000|2020-11-12 07:29:50|6906.1|6896.1|6906.5|6896.5|6906.5|6896.5|6906.1|6896.1|5
1605166200000|2020-11-12 07:30:00|6906.6|6896.6|6908.4|6898.4|6908.4|6898.4|6906.6|6896.6|4
1605166230000|2020-11-12 07:30:30|6907.9|6897.9|6907.6|6897.6|6907.9|6897.9|6907.1|6897.1|4
1605166250000|2020-11-12 07:30:50|6907.9|6897.9|6908.4|6898.4|6908.4|6898.4|6907.9|6897.9|2
1605166260000|2020-11-12 07:31:00|6908.1|6898.1|6907.1|6897.1|6908.1|6898.1|6907.1|6897.1|2
1605166280000|2020-11-12 07:31:20|6907|6897|6905.6|6895.6|6907|6897|6905.6|6895.6|4
1605166300000|2020-11-12 07:31:40|6904.6|6894.6|6903.1|6893.1|6904.6|6894.6|6903.1|6893.1|6
1605166310000|2020-11-12 07:31:50|6903.3|6893.3|6903.1|6893.1|6903.4|6893.4|6903.1|6893.1|3
1605166320000|2020-11-12 07:32:00|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605166340000|2020-11-12 07:32:20|6903.6|6893.6|6904.4|6894.4|6904.4|6894.4|6903.6|6893.6|5
1605166350000|2020-11-12 07:32:30|6904.1|6894.1|6904.1|6894.1|6904.1|6894.1|6903.6|6893.6|4
1605166380000|2020-11-12 07:33:00|6904.6|6894.6|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|2
1605166400000|2020-11-12 07:33:20|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605166430000|2020-11-12 07:33:50|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605166440000|2020-11-12 07:34:00|6904.3|6894.3|6903.6|6893.6|6904.3|6894.3|6903.6|6893.6|4
1605166450000|2020-11-12 07:34:10|6903.4|6893.4|6903.1|6893.1|6903.4|6893.4|6903.1|6893.1|2
1605166500000|2020-11-12 07:35:00|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605166530000|2020-11-12 07:35:30|6903.9|6893.9|6904.4|6894.4|6904.4|6894.4|6903.9|6893.9|2
1605166540000|2020-11-12 07:35:40|6904.6|6894.6|6905.9|6895.9|6905.9|6895.9|6904.6|6894.6|4
1605166550000|2020-11-12 07:35:50|6906.4|6896.4|6906.9|6896.9|6906.9|6896.9|6906.4|6896.4|3
1605166560000|2020-11-12 07:36:00|6906.8|6896.8|6906.1|6896.1|6906.8|6896.8|6905.6|6895.6|3
1605166580000|2020-11-12 07:36:20|6905.9|6895.9|6905.4|6895.4|6905.9|6895.9|6905.4|6895.4|2
1605166600000|2020-11-12 07:36:40|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605166620000|2020-11-12 07:37:00|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605166640000|2020-11-12 07:37:20|6906.1|6896.1|6905.9|6895.9|6906.1|6896.1|6905.9|6895.9|2
1605166650000|2020-11-12 07:37:30|6905.8|6895.8|6905.8|6895.8|6905.8|6895.8|6905.8|6895.8|1
1605166660000|2020-11-12 07:37:40|6906.1|6896.1|6906.1|6896.1|6906.6|6896.6|6906.1|6896.1|4
1605166670000|2020-11-12 07:37:50|6906.5|6896.5|6906.4|6896.4|6906.5|6896.5|6906.4|6896.4|2
1605166680000|2020-11-12 07:38:00|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605166690000|2020-11-12 07:38:10|6907.1|6897.1|6907.4|6897.4|6907.4|6897.4|6907.1|6897.1|2
1605166700000|2020-11-12 07:38:20|6907.1|6897.1|6906.6|6896.6|6907.1|6897.1|6906.6|6896.6|2
1605166720000|2020-11-12 07:38:40|6907.1|6897.1|6906.6|6896.6|6907.8|6897.8|6906.6|6896.6|5
1605166730000|2020-11-12 07:38:50|6906.9|6896.9|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|2
1605166740000|2020-11-12 07:39:00|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|6906.9|6896.9|1
1605166770000|2020-11-12 07:39:30|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|6907.1|6897.1|1
1605166780000|2020-11-12 07:39:40|6907.4|6897.4|6907.1|6897.1|6907.4|6897.4|6907.1|6897.1|2
1605166790000|2020-11-12 07:39:50|6907.4|6897.4|6907.1|6897.1|6907.4|6897.4|6907.1|6897.1|2
1605166810000|2020-11-12 07:40:10|6906.9|6896.9|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|2
1605166820000|2020-11-12 07:40:20|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605166830000|2020-11-12 07:40:30|6906.6|6896.6|6904.5|6894.5|6906.9|6896.9|6904.5|6894.5|3
1605166840000|2020-11-12 07:40:40|6904.6|6894.6|6905.1|6895.1|6905.1|6895.1|6904.6|6894.6|3
1605166850000|2020-11-12 07:40:50|6905.6|6895.6|6906.6|6896.6|6906.9|6896.9|6905.6|6895.6|3
1605166860000|2020-11-12 07:41:00|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.3|6896.3|3
1605166880000|2020-11-12 07:41:20|6906.3|6896.3|6906.3|6896.3|6906.3|6896.3|6906.3|6896.3|1
1605166900000|2020-11-12 07:41:40|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605166930000|2020-11-12 07:42:10|6906.8|6896.8|6906.6|6896.6|6907|6897|6906.6|6896.6|3
1605166940000|2020-11-12 07:42:20|6907|6897|6907.6|6897.6|6908.1|6898.1|6907|6897|8
1605166970000|2020-11-12 07:42:50|6907.9|6897.9|6908.6|6898.6|6908.6|6898.6|6907.9|6897.9|2
1605166980000|2020-11-12 07:43:00|6908.5|6898.5|6908.5|6898.5|6908.5|6898.5|6908.5|6898.5|1
1605166990000|2020-11-12 07:43:10|6908.3|6898.3|6908.5|6898.5|6908.5|6898.5|6907.9|6897.9|4
1605167000000|2020-11-12 07:43:20|6908.9|6898.9|6907.9|6897.9|6909.1|6899.1|6907.9|6897.9|5
1605167010000|2020-11-12 07:43:30|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605167020000|2020-11-12 07:43:40|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|1
1605167030000|2020-11-12 07:43:50|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605167040000|2020-11-12 07:44:00|6907.4|6897.4|6908|6898|6908|6898|6907.1|6897.1|5
1605167050000|2020-11-12 07:44:10|6908.1|6898.1|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|2
1605167070000|2020-11-12 07:44:30|6908.1|6898.1|6908.4|6898.4|6908.4|6898.4|6908.1|6898.1|4
1605167100000|2020-11-12 07:45:00|6908.6|6898.6|6906.9|6896.9|6909.4|6899.4|6906.9|6896.9|9
1605167110000|2020-11-12 07:45:10|6907.1|6897.1|6905.6|6895.6|6907.1|6897.1|6905.6|6895.6|8
1605167120000|2020-11-12 07:45:20|6905.8|6895.8|6905.1|6895.1|6906.1|6896.1|6904.9|6894.9|8
1605167130000|2020-11-12 07:45:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|3
1605167140000|2020-11-12 07:45:40|6904.6|6894.6|6903.9|6893.9|6904.6|6894.6|6903.9|6893.9|2
1605167150000|2020-11-12 07:45:50|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|6903.4|6893.4|1
1605167160000|2020-11-12 07:46:00|6903.1|6893.1|6902.9|6892.9|6903.1|6893.1|6902.9|6892.9|4
1605167170000|2020-11-12 07:46:10|6902.6|6892.6|6901.1|6891.1|6902.6|6892.6|6900.9|6890.9|6
1605167180000|2020-11-12 07:46:20|6901.3|6891.3|6901.3|6891.3|6901.3|6891.3|6901.1|6891.1|3
1605167190000|2020-11-12 07:46:30|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|6901.4|6891.4|1
1605167200000|2020-11-12 07:46:40|6901.6|6891.6|6900.6|6890.6|6901.6|6891.6|6899.1|6889.1|8
1605167210000|2020-11-12 07:46:50|6900.4|6890.4|6899.9|6889.9|6900.4|6890.4|6899.9|6889.9|5
1605167220000|2020-11-12 07:47:00|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|6900.1|6890.1|1
1605167230000|2020-11-12 07:47:10|6899.9|6889.9|6898.4|6888.4|6899.9|6889.9|6898.4|6888.4|3
1605167240000|2020-11-12 07:47:20|6898.6|6888.6|6898.4|6888.4|6898.6|6888.6|6898.4|6888.4|2
1605167250000|2020-11-12 07:47:30|6898.3|6888.3|6898.4|6888.4|6898.4|6888.4|6898.3|6888.3|2
1605167270000|2020-11-12 07:47:50|6898.9|6888.9|6899.1|6889.1|6899.1|6889.1|6898.9|6888.9|2
1605167280000|2020-11-12 07:48:00|6898.9|6888.9|6898.6|6888.6|6898.9|6888.9|6898.6|6888.6|2
1605167290000|2020-11-12 07:48:10|6898.3|6888.3|6897.6|6887.6|6898.3|6888.3|6897.4|6887.4|4
1605167300000|2020-11-12 07:48:20|6897.9|6887.9|6897.6|6887.6|6897.9|6887.9|6897.6|6887.6|2
1605167310000|2020-11-12 07:48:30|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|1
1605167320000|2020-11-12 07:48:40|6897.1|6887.1|6896.1|6886.1|6897.1|6887.1|6896.1|6886.1|3
1605167330000|2020-11-12 07:48:50|6895.9|6885.9|6897.1|6887.1|6897.1|6887.1|6895.6|6885.6|7
1605167340000|2020-11-12 07:49:00|6897.6|6887.6|6898.4|6888.4|6898.4|6888.4|6897.6|6887.6|5
1605167350000|2020-11-12 07:49:10|6898.1|6888.1|6897.9|6887.9|6898.1|6888.1|6897.9|6887.9|4
1605167360000|2020-11-12 07:49:20|6896.9|6886.9|6898.1|6888.1|6898.1|6888.1|6896.5|6886.5|11
1605167370000|2020-11-12 07:49:30|6897.9|6887.9|6897.6|6887.6|6897.9|6887.9|6897.6|6887.6|2
1605167380000|2020-11-12 07:49:40|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|6897.4|6887.4|1
1605167390000|2020-11-12 07:49:50|6897.6|6887.6|6898.1|6888.1|6898.1|6888.1|6897.6|6887.6|2
1605167410000|2020-11-12 07:50:10|6897.9|6887.9|6897.6|6887.6|6897.9|6887.9|6897.6|6887.6|2
1605167420000|2020-11-12 07:50:20|6897.9|6887.9|6897.9|6887.9|6897.9|6887.9|6897.9|6887.9|1
1605167430000|2020-11-12 07:50:30|6898.1|6888.1|6899.1|6889.1|6899.1|6889.1|6898.1|6888.1|2
1605167460000|2020-11-12 07:51:00|6899.4|6889.4|6900.1|6890.1|6900.1|6890.1|6899.4|6889.4|2
1605167500000|2020-11-12 07:51:40|6900.6|6890.6|6902|6892|6902|6892|6900.6|6890.6|5
1605167510000|2020-11-12 07:51:50|6902.1|6892.1|6903.1|6893.1|6903.1|6893.1|6902.1|6892.1|2
1605167520000|2020-11-12 07:52:00|6903.4|6893.4|6903.6|6893.6|6903.6|6893.6|6903.4|6893.4|2
1605167530000|2020-11-12 07:52:10|6903.4|6893.4|6900.9|6890.9|6903.4|6893.4|6900.9|6890.9|9
1605167540000|2020-11-12 07:52:20|6901.4|6891.4|6899.8|6889.8|6901.4|6891.4|6899.8|6889.8|5
1605167550000|2020-11-12 07:52:30|6899.9|6889.9|6900.9|6890.9|6900.9|6890.9|6899.9|6889.9|8
1605167560000|2020-11-12 07:52:40|6900.6|6890.6|6900.4|6890.4|6900.9|6890.9|6900.4|6890.4|6
1605167570000|2020-11-12 07:52:50|6900.6|6890.6|6900.9|6890.9|6900.9|6890.9|6900.6|6890.6|4
1605167580000|2020-11-12 07:53:00|6901.1|6891.1|6902.9|6892.9|6902.9|6892.9|6901.1|6891.1|10
1605167590000|2020-11-12 07:53:10|6903.1|6893.1|6902.6|6892.6|6903.1|6893.1|6902.4|6892.4|5
1605167600000|2020-11-12 07:53:20|6902.9|6892.9|6902.6|6892.6|6903.1|6893.1|6902.6|6892.6|4
1605167610000|2020-11-12 07:53:30|6902.9|6892.9|6903.9|6893.9|6903.9|6893.9|6902.9|6892.9|4
1605167620000|2020-11-12 07:53:40|6904.1|6894.1|6903.9|6893.9|6904.1|6894.1|6903.9|6893.9|2
1605167630000|2020-11-12 07:53:50|6904.1|6894.1|6904.6|6894.6|6904.9|6894.9|6904.1|6894.1|4
1605167640000|2020-11-12 07:54:00|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.6|6894.6|3
1605167680000|2020-11-12 07:54:40|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|6905.1|6895.1|1
1605167690000|2020-11-12 07:54:50|6906.1|6896.1|6906.6|6896.6|6906.6|6896.6|6906.1|6896.1|2
1605167710000|2020-11-12 07:55:10|6906.9|6896.9|6906.4|6896.4|6906.9|6896.9|6906.4|6896.4|3
1605167720000|2020-11-12 07:55:20|6906.9|6896.9|6906.6|6896.6|6906.9|6896.9|6906.6|6896.6|2
1605167730000|2020-11-12 07:55:30|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|3
1605167740000|2020-11-12 07:55:40|6906.6|6896.6|6907.1|6897.1|6907.4|6897.4|6906.6|6896.6|4
1605167750000|2020-11-12 07:55:50|6907.4|6897.4|6907.9|6897.9|6907.9|6897.9|6907.1|6897.1|7
1605167760000|2020-11-12 07:56:00|6907|6897|6907.6|6897.6|6907.6|6897.6|6907|6897|4
1605167770000|2020-11-12 07:56:10|6907.9|6897.9|6908.6|6898.6|6908.6|6898.6|6907.9|6897.9|3
1605167780000|2020-11-12 07:56:20|6908.4|6898.4|6909.1|6899.1|6909.4|6899.4|6908.4|6898.4|6
1605167790000|2020-11-12 07:56:30|6908.9|6898.9|6910.1|6900.1|6910.1|6900.1|6908.9|6898.9|3
1605167800000|2020-11-12 07:56:40|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605167810000|2020-11-12 07:56:50|6910.1|6900.1|6909.6|6899.6|6910.1|6900.1|6909.6|6899.6|3
1605167820000|2020-11-12 07:57:00|6909.4|6899.4|6910.1|6900.1|6910.1|6900.1|6909.4|6899.4|4
1605167830000|2020-11-12 07:57:10|6910.4|6900.4|6910.9|6900.9|6910.9|6900.9|6910.4|6900.4|4
1605167840000|2020-11-12 07:57:20|6911.1|6901.1|6911.4|6901.4|6911.6|6901.6|6910.6|6900.6|8
1605167850000|2020-11-12 07:57:30|6911.1|6901.1|6909.4|6899.4|6911.1|6901.1|6909.4|6899.4|5
1605167860000|2020-11-12 07:57:40|6908.9|6898.9|6908.1|6898.1|6908.9|6898.9|6907.9|6897.9|4
1605167870000|2020-11-12 07:57:50|6907.9|6897.9|6907.1|6897.1|6907.9|6897.9|6907.1|6897.1|4
1605167880000|2020-11-12 07:58:00|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|6907.4|6897.4|1
1605167890000|2020-11-12 07:58:10|6907.6|6897.6|6908.9|6898.9|6908.9|6898.9|6907.6|6897.6|3
1605167900000|2020-11-12 07:58:20|6909.4|6899.4|6909.6|6899.6|6909.9|6899.9|6909.4|6899.4|3
1605167910000|2020-11-12 07:58:30|6909.9|6899.9|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|3
1605167920000|2020-11-12 07:58:40|6910.6|6900.6|6909.9|6899.9|6910.6|6900.6|6909.9|6899.9|4
1605167930000|2020-11-12 07:58:50|6910.1|6900.1|6910.6|6900.6|6910.6|6900.6|6909.9|6899.9|6
1605167940000|2020-11-12 07:59:00|6911.1|6901.1|6911.1|6901.1|6911.6|6901.6|6911.1|6901.1|4
1605167950000|2020-11-12 07:59:10|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605167960000|2020-11-12 07:59:20|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.6|6901.6|2
1605167970000|2020-11-12 07:59:30|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|4
1605167980000|2020-11-12 07:59:40|6912.1|6902.1|6913.4|6903.4|6913.9|6903.9|6912.1|6902.1|3
1605167990000|2020-11-12 07:59:50|6912.6|6902.6|6913.1|6903.1|6913.1|6903.1|6912.6|6902.6|3
1605168000000|2020-11-12 08:00:00|6913.4|6903.4|6918.9|6908.9|6919.1|6909.1|6913.4|6903.4|12
1605168010000|2020-11-12 08:00:10|6919.1|6909.1|6916.9|6906.9|6919.4|6909.4|6916.6|6906.6|7
1605168020000|2020-11-12 08:00:20|6917.1|6907.1|6917.6|6907.6|6917.6|6907.6|6917.1|6907.1|2
1605168040000|2020-11-12 08:00:40|6917.9|6907.9|6918.6|6908.6|6918.9|6908.9|6917.9|6907.9|3
1605168050000|2020-11-12 08:00:50|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6917.4|6907.4|9
1605168060000|2020-11-12 08:01:00|6918.6|6908.6|6917.4|6907.4|6918.6|6908.6|6917.1|6907.1|10
1605168070000|2020-11-12 08:01:10|6917.1|6907.1|6917.4|6907.4|6917.6|6907.6|6916.9|6906.9|8
1605168080000|2020-11-12 08:01:20|6917.1|6907.1|6916.9|6906.9|6917.4|6907.4|6916.6|6906.6|8
1605168090000|2020-11-12 08:01:30|6917.4|6907.4|6916.9|6906.9|6917.6|6907.6|6916.9|6906.9|5
1605168100000|2020-11-12 08:01:40|6917.1|6907.1|6918.9|6908.9|6919.1|6909.1|6916.4|6906.4|9
1605168110000|2020-11-12 08:01:50|6918.4|6908.4|6917.1|6907.1|6918.4|6908.4|6917.1|6907.1|8
1605168120000|2020-11-12 08:02:00|6917.6|6907.6|6918.6|6908.6|6919.1|6909.1|6917.6|6907.6|10
1605168130000|2020-11-12 08:02:10|6919.1|6909.1|6919.4|6909.4|6919.4|6909.4|6917.9|6907.9|4
1605168140000|2020-11-12 08:02:20|6919.6|6909.6|6919.1|6909.1|6919.6|6909.6|6918.6|6908.6|6
1605168150000|2020-11-12 08:02:30|6918.9|6908.9|6919.4|6909.4|6919.9|6909.9|6918.9|6908.9|7
1605168160000|2020-11-12 08:02:40|6919.6|6909.6|6919.6|6909.6|6919.9|6909.9|6919.4|6909.4|4
1605168170000|2020-11-12 08:02:50|6919.9|6909.9|6920.6|6910.6|6920.6|6910.6|6919.9|6909.9|7
1605168180000|2020-11-12 08:03:00|6920.9|6910.9|6921.4|6911.4|6921.4|6911.4|6920.9|6910.9|5
1605168190000|2020-11-12 08:03:10|6921.1|6911.1|6920.9|6910.9|6921.4|6911.4|6920.9|6910.9|6
1605168200000|2020-11-12 08:03:20|6920.4|6910.4|6919.6|6909.6|6920.4|6910.4|6919.4|6909.4|9
1605168210000|2020-11-12 08:03:30|6919.4|6909.4|6920.1|6910.1|6920.6|6910.6|6919.4|6909.4|5
1605168220000|2020-11-12 08:03:40|6919.9|6909.9|6920.4|6910.4|6920.4|6910.4|6919.6|6909.6|9
1605168230000|2020-11-12 08:03:50|6920.1|6910.1|6921.6|6911.6|6921.9|6911.9|6920.1|6910.1|6
1605168240000|2020-11-12 08:04:00|6921.4|6911.4|6921.4|6911.4|6922.4|6912.4|6921.4|6911.4|7
1605168250000|2020-11-12 08:04:10|6921.6|6911.6|6921.9|6911.9|6922.1|6912.1|6921.6|6911.6|6
1605168260000|2020-11-12 08:04:20|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6921.6|6911.6|7
1605168270000|2020-11-12 08:04:30|6921.6|6911.6|6920.6|6910.6|6922.1|6912.1|6920.6|6910.6|7
1605168280000|2020-11-12 08:04:40|6920.4|6910.4|6920.4|6910.4|6920.4|6910.4|6920.1|6910.1|3
1605168300000|2020-11-12 08:05:00|6920.1|6910.1|6921.4|6911.4|6921.4|6911.4|6920.1|6910.1|5
1605168310000|2020-11-12 08:05:10|6921.6|6911.6|6922.6|6912.6|6922.6|6912.6|6921.6|6911.6|4
1605168320000|2020-11-12 08:05:20|6922.4|6912.4|6924.4|6914.4|6924.4|6914.4|6922.4|6912.4|9
1605168330000|2020-11-12 08:05:30|6924.6|6914.6|6924.1|6914.1|6924.6|6914.6|6924.1|6914.1|3
1605168340000|2020-11-12 08:05:40|6924.4|6914.4|6924.1|6914.1|6924.4|6914.4|6923.6|6913.6|7
1605168350000|2020-11-12 08:05:50|6923.9|6913.9|6921.9|6911.9|6923.9|6913.9|6921.4|6911.4|9
1605168360000|2020-11-12 08:06:00|6920.9|6910.9|6923.6|6913.6|6923.6|6913.6|6920.9|6910.9|9
1605168370000|2020-11-12 08:06:10|6923.4|6913.4|6921.4|6911.4|6923.4|6913.4|6921.4|6911.4|7
1605168380000|2020-11-12 08:06:20|6921.6|6911.6|6921.4|6911.4|6922.4|6912.4|6921.1|6911.1|7
1605168390000|2020-11-12 08:06:30|6921.6|6911.6|6921.6|6911.6|6922.1|6912.1|6921.4|6911.4|6
1605168400000|2020-11-12 08:06:40|6921.9|6911.9|6921.6|6911.6|6921.9|6911.9|6921.4|6911.4|4
1605168410000|2020-11-12 08:06:50|6921.4|6911.4|6922.1|6912.1|6922.4|6912.4|6921.4|6911.4|8
1605168420000|2020-11-12 08:07:00|6922.4|6912.4|6922.9|6912.9|6924.6|6914.6|6922.4|6912.4|11
1605168430000|2020-11-12 08:07:10|6923.1|6913.1|6923.9|6913.9|6923.9|6913.9|6923.1|6913.1|8
1605168440000|2020-11-12 08:07:20|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|1
1605168450000|2020-11-12 08:07:30|6924.6|6914.6|6925.6|6915.6|6925.9|6915.9|6924.6|6914.6|8
1605168460000|2020-11-12 08:07:40|6925.1|6915.1|6923.6|6913.6|6925.1|6915.1|6923.6|6913.6|5
1605168470000|2020-11-12 08:07:50|6924.4|6914.4|6924.6|6914.6|6924.6|6914.6|6924.4|6914.4|6
1605168480000|2020-11-12 08:08:00|6924.4|6914.4|6924.9|6914.9|6924.9|6914.9|6924.4|6914.4|5
1605168490000|2020-11-12 08:08:10|6925.1|6915.1|6925.6|6915.6|6926.9|6916.9|6925.1|6915.1|11
1605168500000|2020-11-12 08:08:20|6925.9|6915.9|6923.6|6913.6|6925.9|6915.9|6923.6|6913.6|6
1605168510000|2020-11-12 08:08:30|6924.1|6914.1|6926.4|6916.4|6926.4|6916.4|6924.1|6914.1|2
1605168520000|2020-11-12 08:08:40|6926.1|6916.1|6923.9|6913.9|6926.1|6916.1|6923.9|6913.9|4
1605168530000|2020-11-12 08:08:50|6924.1|6914.1|6925.6|6915.6|6925.6|6915.6|6924.1|6914.1|4
1605168540000|2020-11-12 08:09:00|6924.6|6914.6|6923.6|6913.6|6924.6|6914.6|6923.4|6913.4|4
1605168550000|2020-11-12 08:09:10|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|1
1605168560000|2020-11-12 08:09:20|6922.9|6912.9|6922.1|6912.1|6922.9|6912.9|6921.9|6911.9|6
1605168570000|2020-11-12 08:09:30|6922.4|6912.4|6921.4|6911.4|6922.4|6912.4|6921.1|6911.1|7
1605168580000|2020-11-12 08:09:40|6921.6|6911.6|6920.6|6910.6|6921.6|6911.6|6920.6|6910.6|4
1605168590000|2020-11-12 08:09:50|6920.4|6910.4|6919.9|6909.9|6920.4|6910.4|6919.6|6909.6|4
1605168600000|2020-11-12 08:10:00|6920.1|6910.1|6922.1|6912.1|6922.4|6912.4|6920.1|6910.1|7
1605168610000|2020-11-12 08:10:10|6922.4|6912.4|6921.1|6911.1|6922.4|6912.4|6921.1|6911.1|6
1605168620000|2020-11-12 08:10:20|6921.4|6911.4|6922.1|6912.1|6922.1|6912.1|6920.6|6910.6|10
1605168630000|2020-11-12 08:10:30|6922.4|6912.4|6925.9|6915.9|6925.9|6915.9|6922.4|6912.4|6
1605168640000|2020-11-12 08:10:40|6925.6|6915.6|6924.6|6914.6|6925.9|6915.9|6924.6|6914.6|5
1605168650000|2020-11-12 08:10:50|6924.9|6914.9|6924.1|6914.1|6925.6|6915.6|6924.1|6914.1|7
1605168660000|2020-11-12 08:11:00|6924.6|6914.6|6925.1|6915.1|6925.1|6915.1|6924.4|6914.4|6
1605168670000|2020-11-12 08:11:10|6924.9|6914.9|6923.4|6913.4|6924.9|6914.9|6923.4|6913.4|6
1605168680000|2020-11-12 08:11:20|6923.6|6913.6|6924.1|6914.1|6924.4|6914.4|6923.6|6913.6|4
1605168690000|2020-11-12 08:11:30|6923.9|6913.9|6921.1|6911.1|6923.9|6913.9|6921.1|6911.1|7
1605168700000|2020-11-12 08:11:40|6920.9|6910.9|6920.6|6910.6|6920.9|6910.9|6920.6|6910.6|4
1605168710000|2020-11-12 08:11:50|6920.4|6910.4|6919.6|6909.6|6920.4|6910.4|6919.6|6909.6|2
1605168720000|2020-11-12 08:12:00|6919.9|6909.9|6921.6|6911.6|6921.9|6911.9|6919.6|6909.6|11
1605168730000|2020-11-12 08:12:10|6921.9|6911.9|6923.6|6913.6|6923.9|6913.9|6921.9|6911.9|7
1605168740000|2020-11-12 08:12:20|6923.9|6913.9|6925.1|6915.1|6925.9|6915.9|6923.9|6913.9|10
1605168750000|2020-11-12 08:12:30|6925.4|6915.4|6926.1|6916.1|6926.1|6916.1|6925.4|6915.4|4
1605168760000|2020-11-12 08:12:40|6926.4|6916.4|6926.9|6916.9|6926.9|6916.9|6926.4|6916.4|7
1605168770000|2020-11-12 08:12:50|6927.1|6917.1|6926.1|6916.1|6927.1|6917.1|6926.1|6916.1|4
1605168780000|2020-11-12 08:13:00|6925.6|6915.6|6925.6|6915.6|6925.9|6915.9|6925.4|6915.4|7
1605168790000|2020-11-12 08:13:10|6926.1|6916.1|6927.1|6917.1|6927.4|6917.4|6926.1|6916.1|8
1605168800000|2020-11-12 08:13:20|6927.4|6917.4|6926.4|6916.4|6927.4|6917.4|6926.4|6916.4|7
1605168810000|2020-11-12 08:13:30|6926.1|6916.1|6926.1|6916.1|6926.4|6916.4|6925.6|6915.6|6
1605168820000|2020-11-12 08:13:40|6925.9|6915.9|6925.6|6915.6|6925.9|6915.9|6924.9|6914.9|7
1605168830000|2020-11-12 08:13:50|6925.4|6915.4|6924.9|6914.9|6925.4|6915.4|6924.9|6914.9|2
1605168840000|2020-11-12 08:14:00|6925.1|6915.1|6924.9|6914.9|6925.4|6915.4|6924.9|6914.9|6
1605168850000|2020-11-12 08:14:10|6924.6|6914.6|6923.4|6913.4|6924.6|6914.6|6923.4|6913.4|6
1605168860000|2020-11-12 08:14:20|6923.9|6913.9|6925.6|6915.6|6925.6|6915.6|6923.9|6913.9|8
1605168870000|2020-11-12 08:14:30|6925.4|6915.4|6924.6|6914.6|6925.4|6915.4|6924.1|6914.1|6
1605168880000|2020-11-12 08:14:40|6924.4|6914.4|6923.6|6913.6|6924.4|6914.4|6923.1|6913.1|8
1605168890000|2020-11-12 08:14:50|6923.9|6913.9|6923.1|6913.1|6924.1|6914.1|6922.6|6912.6|9
1605168900000|2020-11-12 08:15:00|6923.4|6913.4|6925.1|6915.1|6925.1|6915.1|6923.4|6913.4|7
1605168910000|2020-11-12 08:15:10|6925.4|6915.4|6926.6|6916.6|6926.9|6916.9|6925.4|6915.4|12
1605168920000|2020-11-12 08:15:20|6926.4|6916.4|6923.1|6913.1|6926.4|6916.4|6923.1|6913.1|14
1605168930000|2020-11-12 08:15:30|6922.9|6912.9|6921.9|6911.9|6922.9|6912.9|6920.9|6910.9|13
1605168940000|2020-11-12 08:15:40|6921.6|6911.6|6922.4|6912.4|6922.6|6912.6|6921.1|6911.1|9
1605168950000|2020-11-12 08:15:50|6922.6|6912.6|6919.9|6909.9|6922.6|6912.6|6919.9|6909.9|6
1605168960000|2020-11-12 08:16:00|6920.1|6910.1|6919.9|6909.9|6920.9|6910.9|6919.9|6909.9|7
1605168970000|2020-11-12 08:16:10|6919.1|6909.1|6918.6|6908.6|6919.6|6909.6|6918.6|6908.6|7
1605168980000|2020-11-12 08:16:20|6918.4|6908.4|6916.9|6906.9|6918.4|6908.4|6916.9|6906.9|8
1605168990000|2020-11-12 08:16:30|6917.1|6907.1|6918.9|6908.9|6918.9|6908.9|6917.1|6907.1|7
1605169000000|2020-11-12 08:16:40|6918.6|6908.6|6918.1|6908.1|6918.6|6908.6|6917.1|6907.1|4
1605169010000|2020-11-12 08:16:50|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6917.1|6907.1|9
1605169020000|2020-11-12 08:17:00|6919.1|6909.1|6920.4|6910.4|6920.6|6910.6|6919.1|6909.1|6
1605169030000|2020-11-12 08:17:10|6920.1|6910.1|6921.4|6911.4|6921.6|6911.6|6919.9|6909.9|8
1605169040000|2020-11-12 08:17:20|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6920.4|6910.4|5
1605169050000|2020-11-12 08:17:30|6920.9|6910.9|6920.4|6910.4|6921.9|6911.9|6920.4|6910.4|8
1605169060000|2020-11-12 08:17:40|6920.1|6910.1|6920.4|6910.4|6921.1|6911.1|6919.4|6909.4|5
1605169070000|2020-11-12 08:17:50|6920.1|6910.1|6919.4|6909.4|6920.1|6910.1|6919.1|6909.1|4
1605169080000|2020-11-12 08:18:00|6919.6|6909.6|6919.6|6909.6|6920.6|6910.6|6919.6|6909.6|8
1605169090000|2020-11-12 08:18:10|6919.1|6909.1|6920.1|6910.1|6920.1|6910.1|6919.1|6909.1|8
1605169110000|2020-11-12 08:18:30|6919.9|6909.9|6919.9|6909.9|6920.1|6910.1|6919.4|6909.4|5
1605169120000|2020-11-12 08:18:40|6920.1|6910.1|6921.6|6911.6|6921.6|6911.6|6920.1|6910.1|7
1605169130000|2020-11-12 08:18:50|6922.4|6912.4|6920.9|6910.9|6922.4|6912.4|6920.9|6910.9|7
1605169140000|2020-11-12 08:19:00|6920.6|6910.6|6920.1|6910.1|6920.6|6910.6|6919.9|6909.9|8
1605169150000|2020-11-12 08:19:10|6920.6|6910.6|6920.6|6910.6|6921.1|6911.1|6920.1|6910.1|9
1605169160000|2020-11-12 08:19:20|6920.4|6910.4|6920.1|6910.1|6920.4|6910.4|6919.6|6909.6|8
1605169170000|2020-11-12 08:19:30|6920.4|6910.4|6920.4|6910.4|6920.4|6910.4|6920.1|6910.1|3
1605169180000|2020-11-12 08:19:40|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1605169190000|2020-11-12 08:19:50|6921.1|6911.1|6921.6|6911.6|6921.6|6911.6|6921.1|6911.1|5
1605169200000|2020-11-12 08:20:00|6921.9|6911.9|6922.6|6912.6|6922.9|6912.9|6921.9|6911.9|5
1605169210000|2020-11-12 08:20:10|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|1
1605169220000|2020-11-12 08:20:20|6923.1|6913.1|6922.6|6912.6|6923.4|6913.4|6922.1|6912.1|7
1605169230000|2020-11-12 08:20:30|6923.1|6913.1|6924.1|6914.1|6924.4|6914.4|6923.1|6913.1|7
1605169240000|2020-11-12 08:20:40|6923.9|6913.9|6922.1|6912.1|6924.1|6914.1|6922.1|6912.1|15
1605169250000|2020-11-12 08:20:50|6921.9|6911.9|6922.9|6912.9|6922.9|6912.9|6921.9|6911.9|3
1605169260000|2020-11-12 08:21:00|6923.1|6913.1|6923.4|6913.4|6923.4|6913.4|6923.1|6913.1|4
1605169270000|2020-11-12 08:21:10|6923.1|6913.1|6922.9|6912.9|6923.4|6913.4|6922.9|6912.9|3
1605169280000|2020-11-12 08:21:20|6923.1|6913.1|6923.1|6913.1|6923.4|6913.4|6922.9|6912.9|7
1605169290000|2020-11-12 08:21:30|6922.9|6912.9|6922.4|6912.4|6922.9|6912.9|6922.1|6912.1|6
1605169300000|2020-11-12 08:21:40|6922.1|6912.1|6922.6|6912.6|6922.6|6912.6|6922.1|6912.1|5
1605169310000|2020-11-12 08:21:50|6922.9|6912.9|6922.4|6912.4|6923.1|6913.1|6922.4|6912.4|4
1605169320000|2020-11-12 08:22:00|6922.6|6912.6|6921.6|6911.6|6922.6|6912.6|6921.6|6911.6|3
1605169330000|2020-11-12 08:22:10|6921.9|6911.9|6922.4|6912.4|6922.4|6912.4|6921.9|6911.9|2
1605169340000|2020-11-12 08:22:20|6922.6|6912.6|6922.1|6912.1|6923.4|6913.4|6922.1|6912.1|5
1605169350000|2020-11-12 08:22:30|6922.4|6912.4|6920.6|6910.6|6922.4|6912.4|6920.4|6910.4|13
1605169360000|2020-11-12 08:22:40|6920.9|6910.9|6921.1|6911.1|6921.1|6911.1|6920.4|6910.4|7
1605169370000|2020-11-12 08:22:50|6921.4|6911.4|6919.9|6909.9|6922.1|6912.1|6919.9|6909.9|5
1605169380000|2020-11-12 08:23:00|6918.6|6908.6|6919.6|6909.6|6919.6|6909.6|6918.6|6908.6|9
1605169390000|2020-11-12 08:23:10|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605169400000|2020-11-12 08:23:20|6919.6|6909.6|6918.6|6908.6|6919.6|6909.6|6918.6|6908.6|5
1605169410000|2020-11-12 08:23:30|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.6|6908.6|6
1605169420000|2020-11-12 08:23:40|6918.9|6908.9|6918.4|6908.4|6918.9|6908.9|6918.4|6908.4|7
1605169430000|2020-11-12 08:23:50|6918.6|6908.6|6917.6|6907.6|6918.9|6908.9|6917.4|6907.4|10
1605169440000|2020-11-12 08:24:00|6917.9|6907.9|6919.1|6909.1|6919.1|6909.1|6917.9|6907.9|5
1605169450000|2020-11-12 08:24:10|6918.9|6908.9|6915.6|6905.6|6918.9|6908.9|6915.6|6905.6|11
1605169460000|2020-11-12 08:24:20|6915.9|6905.9|6916.4|6906.4|6916.6|6906.6|6915.9|6905.9|11
1605169470000|2020-11-12 08:24:30|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|5
1605169480000|2020-11-12 08:24:40|6916.9|6906.9|6916.6|6906.6|6917.4|6907.4|6915.9|6905.9|11
1605169490000|2020-11-12 08:24:50|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6915.6|6905.6|4
1605169500000|2020-11-12 08:25:00|6916.4|6906.4|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|3
1605169510000|2020-11-12 08:25:10|6916.6|6906.6|6915.6|6905.6|6916.6|6906.6|6915.6|6905.6|8
1605169520000|2020-11-12 08:25:20|6915.9|6905.9|6916.6|6906.6|6916.6|6906.6|6915.9|6905.9|5
1605169530000|2020-11-12 08:25:30|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.9|6906.9|2
1605169540000|2020-11-12 08:25:40|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605169560000|2020-11-12 08:26:00|6916.6|6906.6|6915.9|6905.9|6916.6|6906.6|6915.1|6905.1|8
1605169570000|2020-11-12 08:26:10|6915.6|6905.6|6916.6|6906.6|6916.6|6906.6|6915.1|6905.1|5
1605169580000|2020-11-12 08:26:20|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6915.6|6905.6|5
1605169590000|2020-11-12 08:26:30|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605169600000|2020-11-12 08:26:40|6916.4|6906.4|6916.4|6906.4|6916.9|6906.9|6916.4|6906.4|7
1605169610000|2020-11-12 08:26:50|6916.6|6906.6|6918.6|6908.6|6918.6|6908.6|6916.4|6906.4|9
1605169620000|2020-11-12 08:27:00|6918.9|6908.9|6919.6|6909.6|6919.9|6909.9|6918.9|6908.9|12
1605169630000|2020-11-12 08:27:10|6919.9|6909.9|6923.6|6913.6|6923.6|6913.6|6919.9|6909.9|17
1605169640000|2020-11-12 08:27:20|6924.1|6914.1|6924.9|6914.9|6926.6|6916.6|6924.1|6914.1|12
1605169650000|2020-11-12 08:27:30|6924.6|6914.6|6922.4|6912.4|6924.9|6914.9|6922.4|6912.4|15
1605169660000|2020-11-12 08:27:40|6922.1|6912.1|6921.6|6911.6|6922.1|6912.1|6921.4|6911.4|6
1605169670000|2020-11-12 08:27:50|6921.9|6911.9|6921.4|6911.4|6922.1|6912.1|6921.4|6911.4|5
1605169680000|2020-11-12 08:28:00|6921.6|6911.6|6921.9|6911.9|6922.1|6912.1|6921.4|6911.4|8
1605169690000|2020-11-12 08:28:10|6922.1|6912.1|6921.9|6911.9|6922.6|6912.6|6921.9|6911.9|6
1605169700000|2020-11-12 08:28:20|6922.1|6912.1|6921.9|6911.9|6922.6|6912.6|6921.9|6911.9|7
1605169710000|2020-11-12 08:28:30|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.1|6911.1|8
1605169720000|2020-11-12 08:28:40|6921.9|6911.9|6921.6|6911.6|6922.1|6912.1|6921.6|6911.6|10
1605169730000|2020-11-12 08:28:50|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.1|6911.1|3
1605169740000|2020-11-12 08:29:00|6921.6|6911.6|6921.9|6911.9|6922.4|6912.4|6921.6|6911.6|3
1605169750000|2020-11-12 08:29:10|6922.1|6912.1|6922.6|6912.6|6922.6|6912.6|6922.1|6912.1|2
1605169760000|2020-11-12 08:29:20|6922.9|6912.9|6925.9|6915.9|6925.9|6915.9|6922.9|6912.9|11
1605169770000|2020-11-12 08:29:30|6925.6|6915.6|6923.5|6913.5|6925.6|6915.6|6923.1|6913.1|4
1605169780000|2020-11-12 08:29:40|6923.6|6913.6|6921.6|6911.6|6923.6|6913.6|6920.4|6910.4|8
1605169790000|2020-11-12 08:29:50|6921.9|6911.9|6923.6|6913.6|6923.6|6913.6|6921.9|6911.9|5
1605169800000|2020-11-12 08:30:00|6924.1|6914.1|6925.9|6915.9|6927.1|6917.1|6924.1|6914.1|8
1605169810000|2020-11-12 08:30:10|6926.1|6916.1|6925.6|6915.6|6927.4|6917.4|6925.6|6915.6|8
1605169820000|2020-11-12 08:30:20|6925.4|6915.4|6924.9|6914.9|6925.4|6915.4|6924.6|6914.6|5
1605169830000|2020-11-12 08:30:30|6924.6|6914.6|6925.1|6915.1|6925.1|6915.1|6924.6|6914.6|5
1605169840000|2020-11-12 08:30:40|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.1|6915.1|5
1605169850000|2020-11-12 08:30:50|6925.6|6915.6|6925.6|6915.6|6925.6|6915.6|6925.4|6915.4|3
1605169860000|2020-11-12 08:31:00|6926.4|6916.4|6926.1|6916.1|6927.1|6917.1|6926.1|6916.1|6
1605169870000|2020-11-12 08:31:10|6925.9|6915.9|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|7
1605169880000|2020-11-12 08:31:20|6925.6|6915.6|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|4
1605169890000|2020-11-12 08:31:30|6925.6|6915.6|6926.6|6916.6|6926.6|6916.6|6925.6|6915.6|5
1605169900000|2020-11-12 08:31:40|6926.1|6916.1|6927.1|6917.1|6927.1|6917.1|6925.6|6915.6|6
1605169910000|2020-11-12 08:31:50|6927.4|6917.4|6928.6|6918.6|6928.6|6918.6|6926.9|6916.9|5
1605169920000|2020-11-12 08:32:00|6928.9|6918.9|6928.6|6918.6|6929.6|6919.6|6928.6|6918.6|9
1605169930000|2020-11-12 08:32:10|6928.4|6918.4|6927.1|6917.1|6928.6|6918.6|6927.1|6917.1|8
1605169940000|2020-11-12 08:32:20|6926.9|6916.9|6929.1|6919.1|6929.1|6919.1|6926.6|6916.6|4
1605169950000|2020-11-12 08:32:30|6928.9|6918.9|6928.9|6918.9|6929.1|6919.1|6928.6|6918.6|7
1605169960000|2020-11-12 08:32:40|6929.1|6919.1|6929.9|6919.9|6929.9|6919.9|6928.9|6918.9|4
1605169970000|2020-11-12 08:32:50|6929.6|6919.6|6930.1|6920.1|6930.1|6920.1|6929.6|6919.6|5
1605169980000|2020-11-12 08:33:00|6930.4|6920.4|6931.4|6921.4|6931.4|6921.4|6930.4|6920.4|5
1605169990000|2020-11-12 08:33:10|6931.6|6921.6|6933.1|6923.1|6933.1|6923.1|6931.6|6921.6|10
1605170000000|2020-11-12 08:33:20|6932.9|6922.9|6933.4|6923.4|6933.4|6923.4|6932.4|6922.4|4
1605170010000|2020-11-12 08:33:30|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|1
1605170020000|2020-11-12 08:33:40|6933.4|6923.4|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|3
1605170030000|2020-11-12 08:33:50|6933.1|6923.1|6932.6|6922.6|6933.4|6923.4|6932.6|6922.6|5
1605170040000|2020-11-12 08:34:00|6932.9|6922.9|6935.9|6925.9|6935.9|6925.9|6932.9|6922.9|10
1605170050000|2020-11-12 08:34:10|6936.1|6926.1|6936.6|6926.6|6936.6|6926.6|6936.1|6926.1|3
1605170060000|2020-11-12 08:34:20|6936.9|6926.9|6936.1|6926.1|6936.9|6926.9|6935.6|6925.6|7
1605170070000|2020-11-12 08:34:30|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.4|6925.4|6
1605170080000|2020-11-12 08:34:40|6936.1|6926.1|6936.4|6926.4|6936.4|6926.4|6936.1|6926.1|2
1605170090000|2020-11-12 08:34:50|6936.6|6926.6|6936.4|6926.4|6936.9|6926.9|6936.4|6926.4|6
1605170100000|2020-11-12 08:35:00|6936.6|6926.6|6937.1|6927.1|6937.6|6927.6|6936.6|6926.6|8
1605170110000|2020-11-12 08:35:10|6936.6|6926.6|6937.4|6927.4|6937.4|6927.4|6936.6|6926.6|8
1605170120000|2020-11-12 08:35:20|6937.1|6927.1|6937.4|6927.4|6937.4|6927.4|6936.6|6926.6|9
1605170130000|2020-11-12 08:35:30|6937.1|6927.1|6937.4|6927.4|6937.6|6927.6|6937.1|6927.1|4
1605170140000|2020-11-12 08:35:40|6937.1|6927.1|6937.4|6927.4|6937.4|6927.4|6936.4|6926.4|6
1605170150000|2020-11-12 08:35:50|6937.6|6927.6|6937.1|6927.1|6937.6|6927.6|6936.9|6926.9|4
1605170160000|2020-11-12 08:36:00|6937.4|6927.4|6936.4|6926.4|6938.1|6928.1|6936.4|6926.4|5
1605170170000|2020-11-12 08:36:10|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|1
1605170180000|2020-11-12 08:36:20|6935.9|6925.9|6934.6|6924.6|6935.9|6925.9|6934.6|6924.6|6
1605170200000|2020-11-12 08:36:40|6934.9|6924.9|6935.1|6925.1|6935.1|6925.1|6934.9|6924.9|4
1605170220000|2020-11-12 08:37:00|6934.1|6924.1|6936.6|6926.6|6936.6|6926.6|6932.9|6922.9|12
1605170230000|2020-11-12 08:37:10|6936.4|6926.4|6935.6|6925.6|6936.4|6926.4|6935.6|6925.6|2
1605170240000|2020-11-12 08:37:20|6935.4|6925.4|6935.1|6925.1|6935.9|6925.9|6935.1|6925.1|8
1605170250000|2020-11-12 08:37:30|6934.9|6924.9|6934.4|6924.4|6934.9|6924.9|6934.4|6924.4|3
1605170260000|2020-11-12 08:37:40|6933.6|6923.6|6933.1|6923.1|6933.6|6923.6|6932.4|6922.4|9
1605170270000|2020-11-12 08:37:50|6933.4|6923.4|6933.1|6923.1|6933.9|6923.9|6933.1|6923.1|9
1605170280000|2020-11-12 08:38:00|6932.9|6922.9|6932.6|6922.6|6933.1|6923.1|6932.4|6922.4|9
1605170290000|2020-11-12 08:38:10|6932.9|6922.9|6933.4|6923.4|6933.6|6923.6|6932.9|6922.9|5
1605170300000|2020-11-12 08:38:20|6933.1|6923.1|6933.1|6923.1|6933.6|6923.6|6932.6|6922.6|9
1605170310000|2020-11-12 08:38:30|6932.9|6922.9|6931.6|6921.6|6932.9|6922.9|6931.6|6921.6|4
1605170320000|2020-11-12 08:38:40|6931.4|6921.4|6931.4|6921.4|6931.6|6921.6|6931.4|6921.4|3
1605170340000|2020-11-12 08:39:00|6931.6|6921.6|6932.1|6922.1|6932.1|6922.1|6931.6|6921.6|5
1605170350000|2020-11-12 08:39:10|6932.9|6922.9|6933.4|6923.4|6933.4|6923.4|6932.9|6922.9|3
1605170370000|2020-11-12 08:39:30|6933.6|6923.6|6933.4|6923.4|6934.1|6924.1|6933.4|6923.4|10
1605170380000|2020-11-12 08:39:40|6932.9|6922.9|6932.1|6922.1|6932.9|6922.9|6931.4|6921.4|6
1605170390000|2020-11-12 08:39:50|6932.4|6922.4|6932.6|6922.6|6932.6|6922.6|6932.4|6922.4|2
1605170400000|2020-11-12 08:40:00|6932.9|6922.9|6933.1|6923.1|6933.4|6923.4|6932.9|6922.9|4
1605170410000|2020-11-12 08:40:10|6933.4|6923.4|6933.6|6923.6|6933.9|6923.9|6933.4|6923.4|4
1605170420000|2020-11-12 08:40:20|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|1
1605170430000|2020-11-12 08:40:30|6933.6|6923.6|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|2
1605170440000|2020-11-12 08:40:40|6933.6|6923.6|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|2
1605170450000|2020-11-12 08:40:50|6933.6|6923.6|6933.1|6923.1|6934.1|6924.1|6933.1|6923.1|7
1605170460000|2020-11-12 08:41:00|6932.9|6922.9|6933.1|6923.1|6933.4|6923.4|6932.9|6922.9|4
1605170480000|2020-11-12 08:41:20|6932.1|6922.1|6931.4|6921.4|6932.1|6922.1|6931.4|6921.4|3
1605170490000|2020-11-12 08:41:30|6931.1|6921.1|6930.6|6920.6|6931.1|6921.1|6930.6|6920.6|2
1605170500000|2020-11-12 08:41:40|6930.9|6920.9|6931.1|6921.1|6931.6|6921.6|6930.9|6920.9|4
1605170510000|2020-11-12 08:41:50|6931.4|6921.4|6931.1|6921.1|6931.4|6921.4|6931.1|6921.1|2
1605170520000|2020-11-12 08:42:00|6931.6|6921.6|6930.4|6920.4|6931.6|6921.6|6930.4|6920.4|3
1605170530000|2020-11-12 08:42:10|6930.6|6920.6|6931.1|6921.1|6931.4|6921.4|6930.6|6920.6|5
1605170540000|2020-11-12 08:42:20|6931.4|6921.4|6930.6|6920.6|6931.6|6921.6|6930.6|6920.6|5
1605170550000|2020-11-12 08:42:30|6930.9|6920.9|6930.6|6920.6|6931.6|6921.6|6930.6|6920.6|7
1605170560000|2020-11-12 08:42:40|6930.4|6920.4|6929.6|6919.6|6930.4|6920.4|6929.6|6919.6|6
1605170570000|2020-11-12 08:42:50|6929.9|6919.9|6929.9|6919.9|6929.9|6919.9|6929.9|6919.9|1
1605170580000|2020-11-12 08:43:00|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|1
1605170590000|2020-11-12 08:43:10|6930.1|6920.1|6929.6|6919.6|6931.9|6921.9|6929.6|6919.6|9
1605170600000|2020-11-12 08:43:20|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605170610000|2020-11-12 08:43:30|6929.1|6919.1|6928.1|6918.1|6929.1|6919.1|6928.1|6918.1|10
1605170620000|2020-11-12 08:43:40|6928.4|6918.4|6928.6|6918.6|6929.1|6919.1|6928.4|6918.4|5
1605170630000|2020-11-12 08:43:50|6928.9|6918.9|6929.1|6919.1|6929.4|6919.4|6928.9|6918.9|6
1605170640000|2020-11-12 08:44:00|6929.4|6919.4|6929.9|6919.9|6929.9|6919.9|6929.4|6919.4|2
1605170650000|2020-11-12 08:44:10|6929.4|6919.4|6929.1|6919.1|6929.6|6919.6|6929.1|6919.1|6
1605170660000|2020-11-12 08:44:20|6929.4|6919.4|6929.9|6919.9|6929.9|6919.9|6929.4|6919.4|2
1605170680000|2020-11-12 08:44:40|6930.1|6920.1|6930.9|6920.9|6931.1|6921.1|6930.1|6920.1|6
1605170690000|2020-11-12 08:44:50|6931.1|6921.1|6931.4|6921.4|6931.6|6921.6|6931.1|6921.1|4
1605170700000|2020-11-12 08:45:00|6931.6|6921.6|6931.4|6921.4|6932.1|6922.1|6931.4|6921.4|6
1605170710000|2020-11-12 08:45:10|6931.6|6921.6|6930.4|6920.4|6931.6|6921.6|6930.4|6920.4|4
1605170720000|2020-11-12 08:45:20|6930.1|6920.1|6929.1|6919.1|6930.1|6920.1|6929.1|6919.1|5
1605170730000|2020-11-12 08:45:30|6928.9|6918.9|6928.4|6918.4|6928.9|6918.9|6928.4|6918.4|3
1605170740000|2020-11-12 08:45:40|6928.6|6918.6|6928.4|6918.4|6928.9|6918.9|6928.4|6918.4|4
1605170750000|2020-11-12 08:45:50|6928.1|6918.1|6928.4|6918.4|6929.1|6919.1|6927.9|6917.9|8
1605170760000|2020-11-12 08:46:00|6928.6|6918.6|6928.4|6918.4|6929.1|6919.1|6927.1|6917.1|7
1605170770000|2020-11-12 08:46:10|6928.1|6918.1|6927.9|6917.9|6928.1|6918.1|6927.9|6917.9|2
1605170780000|2020-11-12 08:46:20|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605170790000|2020-11-12 08:46:30|6927.9|6917.9|6927.6|6917.6|6928.1|6918.1|6927.4|6917.4|9
1605170800000|2020-11-12 08:46:40|6928.1|6918.1|6927.9|6917.9|6928.1|6918.1|6927.9|6917.9|4
1605170810000|2020-11-12 08:46:50|6927.1|6917.1|6926.4|6916.4|6927.1|6917.1|6926.4|6916.4|2
1605170820000|2020-11-12 08:47:00|6926.1|6916.1|6925.9|6915.9|6926.1|6916.1|6925.9|6915.9|4
1605170830000|2020-11-12 08:47:10|6925.6|6915.6|6925.6|6915.6|6925.9|6915.9|6924.9|6914.9|15
1605170840000|2020-11-12 08:47:20|6925.9|6915.9|6927.9|6917.9|6927.9|6917.9|6925.9|6915.9|5
1605170850000|2020-11-12 08:47:30|6927.6|6917.6|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|4
1605170860000|2020-11-12 08:47:40|6927.9|6917.9|6927.1|6917.1|6927.9|6917.9|6926.9|6916.9|5
1605170870000|2020-11-12 08:47:50|6927.4|6917.4|6927.6|6917.6|6927.9|6917.9|6927.4|6917.4|3
1605170880000|2020-11-12 08:48:00|6927.9|6917.9|6926.9|6916.9|6928.1|6918.1|6926.9|6916.9|4
1605170890000|2020-11-12 08:48:10|6927.1|6917.1|6927.4|6917.4|6927.4|6917.4|6927.1|6917.1|2
1605170900000|2020-11-12 08:48:20|6927.1|6917.1|6928.9|6918.9|6928.9|6918.9|6927.1|6917.1|11
1605170910000|2020-11-12 08:48:30|6929.1|6919.1|6928.9|6918.9|6929.1|6919.1|6928.9|6918.9|2
1605170920000|2020-11-12 08:48:40|6928.6|6918.6|6927.9|6917.9|6928.6|6918.6|6927.9|6917.9|2
1605170930000|2020-11-12 08:48:50|6928.1|6918.1|6929.6|6919.6|6929.6|6919.6|6928.1|6918.1|6
1605170940000|2020-11-12 08:49:00|6929.9|6919.9|6931.1|6921.1|6931.1|6921.1|6929.9|6919.9|11
1605170950000|2020-11-12 08:49:10|6931.4|6921.4|6931.1|6921.1|6931.6|6921.6|6930.9|6920.9|8
1605170960000|2020-11-12 08:49:20|6929.9|6919.9|6929.1|6919.1|6929.9|6919.9|6928.4|6918.4|7
1605170970000|2020-11-12 08:49:30|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6927.9|6917.9|6
1605170990000|2020-11-12 08:49:50|6928.4|6918.4|6927.9|6917.9|6928.4|6918.4|6927.9|6917.9|3
1605171000000|2020-11-12 08:50:00|6928.1|6918.1|6928.9|6918.9|6929.4|6919.4|6928.1|6918.1|6
1605171010000|2020-11-12 08:50:10|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.4|6918.4|3
1605171020000|2020-11-12 08:50:20|6928.9|6918.9|6929.6|6919.6|6929.6|6919.6|6928.9|6918.9|4
1605171030000|2020-11-12 08:50:30|6929.4|6919.4|6930.9|6920.9|6931.9|6921.9|6929.4|6919.4|6
1605171040000|2020-11-12 08:50:40|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.1|6920.1|5
1605171050000|2020-11-12 08:50:50|6930.6|6920.6|6930.4|6920.4|6930.9|6920.9|6929.9|6919.9|6
1605171060000|2020-11-12 08:51:00|6930.6|6920.6|6928.9|6918.9|6930.9|6920.9|6928.9|6918.9|7
1605171070000|2020-11-12 08:51:10|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6929.1|6919.1|2
1605171080000|2020-11-12 08:51:20|6929.6|6919.6|6930.1|6920.1|6930.1|6920.1|6929.4|6919.4|7
1605171090000|2020-11-12 08:51:30|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|1
1605171100000|2020-11-12 08:51:40|6930.1|6920.1|6928.9|6918.9|6930.1|6920.1|6928.9|6918.9|3
1605171120000|2020-11-12 08:52:00|6929.1|6919.1|6928.9|6918.9|6929.4|6919.4|6928.9|6918.9|4
1605171130000|2020-11-12 08:52:10|6928.6|6918.6|6928.9|6918.9|6928.9|6918.9|6928.4|6918.4|6
1605171140000|2020-11-12 08:52:20|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6928.9|6918.9|5
1605171150000|2020-11-12 08:52:30|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605171160000|2020-11-12 08:52:40|6929.9|6919.9|6928.9|6918.9|6929.9|6919.9|6928.9|6918.9|4
1605171170000|2020-11-12 08:52:50|6927.6|6917.6|6927.6|6917.6|6928.1|6918.1|6927.1|6917.1|9
1605171180000|2020-11-12 08:53:00|6927.4|6917.4|6927.1|6917.1|6927.4|6917.4|6926.9|6916.9|4
1605171200000|2020-11-12 08:53:20|6926.9|6916.9|6925.9|6915.9|6926.9|6916.9|6925.6|6915.6|4
1605171220000|2020-11-12 08:53:40|6925.6|6915.6|6924.9|6914.9|6925.9|6915.9|6924.6|6914.6|7
1605171230000|2020-11-12 08:53:50|6924.6|6914.6|6923.6|6913.6|6924.6|6914.6|6923.4|6913.4|6
1605171250000|2020-11-12 08:54:10|6923.4|6913.4|6923.1|6913.1|6923.4|6913.4|6923.1|6913.1|4
1605171260000|2020-11-12 08:54:20|6922.9|6912.9|6923.1|6913.1|6923.1|6913.1|6922.9|6912.9|2
1605171270000|2020-11-12 08:54:30|6923.4|6913.4|6923.6|6913.6|6923.6|6913.6|6923.4|6913.4|2
1605171290000|2020-11-12 08:54:50|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|1
1605171300000|2020-11-12 08:55:00|6924.1|6914.1|6926.6|6916.6|6926.6|6916.6|6924.1|6914.1|9
1605171310000|2020-11-12 08:55:10|6926.4|6916.4|6926.1|6916.1|6926.4|6916.4|6925.9|6915.9|5
1605171320000|2020-11-12 08:55:20|6925.9|6915.9|6924.6|6914.6|6925.9|6915.9|6924.6|6914.6|2
1605171330000|2020-11-12 08:55:30|6924.4|6914.4|6923.9|6913.9|6924.4|6914.4|6923.9|6913.9|2
1605171340000|2020-11-12 08:55:40|6924.1|6914.1|6924.4|6914.4|6924.4|6914.4|6924.1|6914.1|2
1605171350000|2020-11-12 08:55:50|6924.1|6914.1|6924.6|6914.6|6924.6|6914.6|6923.9|6913.9|4
1605171360000|2020-11-12 08:56:00|6924.4|6914.4|6923.9|6913.9|6924.9|6914.9|6923.9|6913.9|5
1605171390000|2020-11-12 08:56:30|6923.6|6913.6|6923.4|6913.4|6923.6|6913.6|6923.4|6913.4|2
1605171400000|2020-11-12 08:56:40|6923.6|6913.6|6923.4|6913.4|6924.1|6914.1|6923.4|6913.4|5
1605171410000|2020-11-12 08:56:50|6923.1|6913.1|6923.1|6913.1|6923.1|6913.1|6922.6|6912.6|4
1605171420000|2020-11-12 08:57:00|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.4|6912.4|5
1605171430000|2020-11-12 08:57:10|6923.4|6913.4|6923.4|6913.4|6924.1|6914.1|6923.4|6913.4|6
1605171440000|2020-11-12 08:57:20|6923.1|6913.1|6923.6|6913.6|6923.6|6913.6|6923.1|6913.1|2
1605171450000|2020-11-12 08:57:30|6923.9|6913.9|6924.1|6914.1|6924.1|6914.1|6923.6|6913.6|6
1605171460000|2020-11-12 08:57:40|6924.4|6914.4|6924.6|6914.6|6924.6|6914.6|6924.4|6914.4|2
1605171470000|2020-11-12 08:57:50|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.1|6914.1|5
1605171480000|2020-11-12 08:58:00|6924.6|6914.6|6924.4|6914.4|6924.6|6914.6|6924.4|6914.4|2
1605171490000|2020-11-12 08:58:10|6924.1|6914.1|6924.1|6914.1|6924.1|6914.1|6923.9|6913.9|5
1605171500000|2020-11-12 08:58:20|6924.4|6914.4|6926.6|6916.6|6926.9|6916.9|6924.4|6914.4|8
1605171510000|2020-11-12 08:58:30|6925.9|6915.9|6924.9|6914.9|6925.9|6915.9|6924.9|6914.9|3
1605171530000|2020-11-12 08:58:50|6924.6|6914.6|6924.9|6914.9|6924.9|6914.9|6924.1|6914.1|4
1605171540000|2020-11-12 08:59:00|6924.6|6914.6|6924.9|6914.9|6924.9|6914.9|6924.6|6914.6|2
1605171550000|2020-11-12 08:59:10|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|1
1605171560000|2020-11-12 08:59:20|6924.9|6914.9|6926.4|6916.4|6926.4|6916.4|6924.9|6914.9|6
1605171570000|2020-11-12 08:59:30|6926.1|6916.1|6926.4|6916.4|6926.4|6916.4|6925.9|6915.9|4
1605171580000|2020-11-12 08:59:40|6926.1|6916.1|6925.9|6915.9|6926.1|6916.1|6925.9|6915.9|2
1605171590000|2020-11-12 08:59:50|6926.1|6916.1|6926.9|6916.9|6926.9|6916.9|6926.1|6916.1|4
1605171600000|2020-11-12 09:00:00|6927.4|6917.4|6928.9|6918.9|6928.9|6918.9|6927.4|6917.4|10
1605171610000|2020-11-12 09:00:10|6929.1|6919.1|6928.9|6918.9|6929.1|6919.1|6928.9|6918.9|2
1605171620000|2020-11-12 09:00:20|6929.1|6919.1|6928.9|6918.9|6929.1|6919.1|6928.9|6918.9|2
1605171630000|2020-11-12 09:00:30|6928.6|6918.6|6928.4|6918.4|6928.6|6918.6|6927.9|6917.9|5
1605171640000|2020-11-12 09:00:40|6928.6|6918.6|6929.1|6919.1|6929.1|6919.1|6928.6|6918.6|2
1605171650000|2020-11-12 09:00:50|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|1
1605171660000|2020-11-12 09:01:00|6928.6|6918.6|6929.1|6919.1|6929.1|6919.1|6928.6|6918.6|3
1605171670000|2020-11-12 09:01:10|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605171680000|2020-11-12 09:01:20|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|6929.4|6919.4|3
1605171690000|2020-11-12 09:01:30|6929.9|6919.9|6931.4|6921.4|6931.4|6921.4|6929.9|6919.9|3
1605171720000|2020-11-12 09:02:00|6931.1|6921.1|6932.1|6922.1|6932.6|6922.6|6930.9|6920.9|12
1605171730000|2020-11-12 09:02:10|6931.9|6921.9|6932.6|6922.6|6932.6|6922.6|6931.9|6921.9|4
1605171740000|2020-11-12 09:02:20|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|1
1605171750000|2020-11-12 09:02:30|6931.9|6921.9|6931.4|6921.4|6931.9|6921.9|6930.9|6920.9|4
1605171760000|2020-11-12 09:02:40|6931.6|6921.6|6930.9|6920.9|6931.6|6921.6|6930.6|6920.6|4
1605171770000|2020-11-12 09:02:50|6931.1|6921.1|6931.9|6921.9|6932.4|6922.4|6931.1|6921.1|7
1605171780000|2020-11-12 09:03:00|6931.6|6921.6|6932.4|6922.4|6932.4|6922.4|6931.6|6921.6|8
1605171790000|2020-11-12 09:03:10|6932.1|6922.1|6931.9|6921.9|6932.1|6922.1|6931.9|6921.9|2
1605171800000|2020-11-12 09:03:20|6931.6|6921.6|6931.1|6921.1|6932.1|6922.1|6930.9|6920.9|8
1605171810000|2020-11-12 09:03:30|6931.4|6921.4|6931.6|6921.6|6931.9|6921.9|6931.4|6921.4|4
1605171820000|2020-11-12 09:03:40|6931.9|6921.9|6929.9|6919.9|6932.4|6922.4|6929.9|6919.9|7
1605171830000|2020-11-12 09:03:50|6930.1|6920.1|6929.6|6919.6|6930.6|6920.6|6929.4|6919.4|8
1605171840000|2020-11-12 09:04:00|6929.4|6919.4|6929.1|6919.1|6929.4|6919.4|6929.1|6919.1|2
1605171850000|2020-11-12 09:04:10|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|3
1605171860000|2020-11-12 09:04:20|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6929.1|6919.1|2
1605171870000|2020-11-12 09:04:30|6929.6|6919.6|6929.9|6919.9|6930.1|6920.1|6929.6|6919.6|8
1605171880000|2020-11-12 09:04:40|6929.6|6919.6|6928.1|6918.1|6929.6|6919.6|6928.1|6918.1|5
1605171900000|2020-11-12 09:05:00|6928.4|6918.4|6928.9|6918.9|6928.9|6918.9|6928.4|6918.4|2
1605171910000|2020-11-12 09:05:10|6929.1|6919.1|6929.6|6919.6|6930.4|6920.4|6929.1|6919.1|10
1605171920000|2020-11-12 09:05:20|6929.1|6919.1|6929.1|6919.1|6929.4|6919.4|6928.9|6918.9|7
1605171930000|2020-11-12 09:05:30|6929.4|6919.4|6929.1|6919.1|6929.4|6919.4|6929.1|6919.1|2
1605171940000|2020-11-12 09:05:40|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6928.4|6918.4|5
1605171950000|2020-11-12 09:05:50|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605171960000|2020-11-12 09:06:00|6928.4|6918.4|6929.1|6919.1|6929.1|6919.1|6928.4|6918.4|4
1605171970000|2020-11-12 09:06:10|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6928.6|6918.6|4
1605171990000|2020-11-12 09:06:30|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|3
1605172000000|2020-11-12 09:06:40|6929.1|6919.1|6928.6|6918.6|6929.1|6919.1|6928.6|6918.6|6
1605172010000|2020-11-12 09:06:50|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|2
1605172020000|2020-11-12 09:07:00|6929.6|6919.6|6929.4|6919.4|6929.9|6919.9|6929.4|6919.4|3
1605172030000|2020-11-12 09:07:10|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|6
1605172040000|2020-11-12 09:07:20|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6928.9|6918.9|3
1605172050000|2020-11-12 09:07:30|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605172080000|2020-11-12 09:08:00|6928.9|6918.9|6928.1|6918.1|6929.1|6919.1|6928.1|6918.1|5
1605172090000|2020-11-12 09:08:10|6928.4|6918.4|6928.6|6918.6|6928.9|6918.9|6928.1|6918.1|7
1605172100000|2020-11-12 09:08:20|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.6|6918.6|10
1605172110000|2020-11-12 09:08:30|6929.1|6919.1|6928.9|6918.9|6929.1|6919.1|6928.6|6918.6|3
1605172120000|2020-11-12 09:08:40|6929.1|6919.1|6928.6|6918.6|6929.1|6919.1|6928.6|6918.6|6
1605172130000|2020-11-12 09:08:50|6928.4|6918.4|6927.4|6917.4|6928.4|6918.4|6927.4|6917.4|5
1605172140000|2020-11-12 09:09:00|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6926.6|6916.6|6
1605172150000|2020-11-12 09:09:10|6927.6|6917.6|6928.6|6918.6|6928.6|6918.6|6927.6|6917.6|6
1605172160000|2020-11-12 09:09:20|6928.4|6918.4|6927.6|6917.6|6928.6|6918.6|6927.6|6917.6|8
1605172170000|2020-11-12 09:09:30|6927.4|6917.4|6926.6|6916.6|6927.4|6917.4|6926.6|6916.6|3
1605172180000|2020-11-12 09:09:40|6926.9|6916.9|6924.6|6914.6|6926.9|6916.9|6924.6|6914.6|7
1605172190000|2020-11-12 09:09:50|6924.9|6914.9|6924.6|6914.6|6925.1|6915.1|6924.6|6914.6|3
1605172200000|2020-11-12 09:10:00|6924.4|6914.4|6924.9|6914.9|6924.9|6914.9|6924.4|6914.4|3
1605172210000|2020-11-12 09:10:10|6924.6|6914.6|6925.9|6915.9|6925.9|6915.9|6924.6|6914.6|4
1605172240000|2020-11-12 09:10:40|6925.6|6915.6|6924.6|6914.6|6925.6|6915.6|6924.6|6914.6|6
1605172250000|2020-11-12 09:10:50|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|1
1605172260000|2020-11-12 09:11:00|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|1
1605172270000|2020-11-12 09:11:10|6924.4|6914.4|6922.4|6912.4|6924.4|6914.4|6922.4|6912.4|7
1605172280000|2020-11-12 09:11:20|6922.1|6912.1|6920.6|6910.6|6922.1|6912.1|6920.6|6910.6|5
1605172290000|2020-11-12 09:11:30|6920.4|6910.4|6920.6|6910.6|6921.4|6911.4|6920.4|6910.4|6
1605172300000|2020-11-12 09:11:40|6921.1|6911.1|6922.1|6912.1|6922.9|6912.9|6921.1|6911.1|12
1605172310000|2020-11-12 09:11:50|6922.4|6912.4|6921.9|6911.9|6922.9|6912.9|6921.6|6911.6|10
1605172320000|2020-11-12 09:12:00|6921.6|6911.6|6920.1|6910.1|6921.6|6911.6|6920.1|6910.1|7
1605172330000|2020-11-12 09:12:10|6919.9|6909.9|6919.6|6909.6|6920.4|6910.4|6919.6|6909.6|3
1605172340000|2020-11-12 09:12:20|6919.4|6909.4|6917.6|6907.6|6919.4|6909.4|6917.4|6907.4|7
1605172350000|2020-11-12 09:12:30|6917.4|6907.4|6917.4|6907.4|6917.6|6907.6|6916.6|6906.6|7
1605172360000|2020-11-12 09:12:40|6917.1|6907.1|6917.4|6907.4|6917.4|6907.4|6916.4|6906.4|8
1605172370000|2020-11-12 09:12:50|6917.1|6907.1|6916.9|6906.9|6917.1|6907.1|6916.6|6906.6|6
1605172380000|2020-11-12 09:13:00|6916.6|6906.6|6916.1|6906.1|6916.6|6906.6|6915.6|6905.6|6
1605172390000|2020-11-12 09:13:10|6915.9|6905.9|6915.6|6905.6|6915.9|6905.9|6915.6|6905.6|4
1605172400000|2020-11-12 09:13:20|6915.9|6905.9|6915.6|6905.6|6916.6|6906.6|6915.6|6905.6|5
1605172410000|2020-11-12 09:13:30|6915.9|6905.9|6916.6|6906.6|6916.6|6906.6|6915.6|6905.6|5
1605172420000|2020-11-12 09:13:40|6915.9|6905.9|6915.6|6905.6|6915.9|6905.9|6915.6|6905.6|2
1605172430000|2020-11-12 09:13:50|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605172440000|2020-11-12 09:14:00|6915.1|6905.1|6914.6|6904.6|6915.6|6905.6|6914.6|6904.6|6
1605172450000|2020-11-12 09:14:10|6914.4|6904.4|6911.4|6901.4|6914.4|6904.4|6911.4|6901.4|4
1605172460000|2020-11-12 09:14:20|6911.1|6901.1|6912.9|6902.9|6913.1|6903.1|6911.1|6901.1|9
1605172470000|2020-11-12 09:14:30|6913.1|6903.1|6914.6|6904.6|6914.6|6904.6|6913.1|6903.1|5
1605172480000|2020-11-12 09:14:40|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6912.6|6902.6|6
1605172490000|2020-11-12 09:14:50|6913.9|6903.9|6915.1|6905.1|6915.1|6905.1|6913.6|6903.6|8
1605172500000|2020-11-12 09:15:00|6915.4|6905.4|6914.6|6904.6|6916.9|6906.9|6914.6|6904.6|14
1605172510000|2020-11-12 09:15:10|6914.9|6904.9|6914.9|6904.9|6915.6|6905.6|6914.9|6904.9|6
1605172520000|2020-11-12 09:15:20|6915.1|6905.1|6914.4|6904.4|6915.9|6905.9|6914.4|6904.4|11
1605172530000|2020-11-12 09:15:30|6914.6|6904.6|6914.4|6904.4|6914.6|6904.6|6914.4|6904.4|2
1605172540000|2020-11-12 09:15:40|6914.1|6904.1|6912.6|6902.6|6914.1|6904.1|6912.4|6902.4|8
1605172550000|2020-11-12 09:15:50|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605172560000|2020-11-12 09:16:00|6913.1|6903.1|6911.9|6901.9|6913.6|6903.6|6911.9|6901.9|6
1605172570000|2020-11-12 09:16:10|6911.4|6901.4|6911.4|6901.4|6911.6|6901.6|6911.1|6901.1|5
1605172590000|2020-11-12 09:16:30|6911.6|6901.6|6912.4|6902.4|6912.4|6902.4|6911.6|6901.6|2
1605172600000|2020-11-12 09:16:40|6912.9|6902.9|6913.1|6903.1|6913.1|6903.1|6912.9|6902.9|2
1605172610000|2020-11-12 09:16:50|6913.4|6903.4|6914.1|6904.1|6914.1|6904.1|6912.4|6902.4|8
1605172620000|2020-11-12 09:17:00|6913.9|6903.9|6914.1|6904.1|6915.4|6905.4|6913.4|6903.4|11
1605172630000|2020-11-12 09:17:10|6913.9|6903.9|6915.4|6905.4|6915.4|6905.4|6913.6|6903.6|10
1605172640000|2020-11-12 09:17:20|6915.1|6905.1|6915.1|6905.1|6915.4|6905.4|6914.4|6904.4|6
1605172650000|2020-11-12 09:17:30|6914.9|6904.9|6914.1|6904.1|6915.4|6905.4|6914.1|6904.1|6
1605172660000|2020-11-12 09:17:40|6913.4|6903.4|6914.9|6904.9|6914.9|6904.9|6913.4|6903.4|10
1605172670000|2020-11-12 09:17:50|6914.6|6904.6|6914.6|6904.6|6915.1|6905.1|6914.1|6904.1|10
1605172680000|2020-11-12 09:18:00|6914.9|6904.9|6915.6|6905.6|6915.6|6905.6|6914.9|6904.9|5
1605172690000|2020-11-12 09:18:10|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605172700000|2020-11-12 09:18:20|6915.1|6905.1|6915.4|6905.4|6915.4|6905.4|6914.9|6904.9|4
1605172710000|2020-11-12 09:18:30|6915.6|6905.6|6916.9|6906.9|6916.9|6906.9|6915.6|6905.6|5
1605172720000|2020-11-12 09:18:40|6916.6|6906.6|6916.9|6906.9|6916.9|6906.9|6915.6|6905.6|5
1605172730000|2020-11-12 09:18:50|6917.1|6907.1|6916.6|6906.6|6917.9|6907.9|6916.6|6906.6|6
1605172740000|2020-11-12 09:19:00|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605172750000|2020-11-12 09:19:10|6917.9|6907.9|6918.6|6908.6|6918.6|6908.6|6917.9|6907.9|4
1605172770000|2020-11-12 09:19:30|6918.4|6908.4|6917.6|6907.6|6918.4|6908.4|6917.6|6907.6|5
1605172780000|2020-11-12 09:19:40|6917.4|6907.4|6916.9|6906.9|6917.4|6907.4|6916.6|6906.6|3
1605172790000|2020-11-12 09:19:50|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605172800000|2020-11-12 09:20:00|6916.4|6906.4|6915.6|6905.6|6916.6|6906.6|6915.6|6905.6|8
1605172810000|2020-11-12 09:20:10|6915.9|6905.9|6916.9|6906.9|6916.9|6906.9|6915.9|6905.9|6
1605172820000|2020-11-12 09:20:20|6917.1|6907.1|6917.6|6907.6|6918.6|6908.6|6917.1|6907.1|9
1605172830000|2020-11-12 09:20:30|6918.4|6908.4|6916.6|6906.6|6918.4|6908.4|6916.6|6906.6|9
1605172840000|2020-11-12 09:20:40|6916.4|6906.4|6916.9|6906.9|6917.4|6907.4|6916.4|6906.4|5
1605172850000|2020-11-12 09:20:50|6917.4|6907.4|6916.6|6906.6|6917.4|6907.4|6916.6|6906.6|3
1605172870000|2020-11-12 09:21:10|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605172880000|2020-11-12 09:21:20|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|2
1605172890000|2020-11-12 09:21:30|6917.9|6907.9|6919.6|6909.6|6919.6|6909.6|6917.9|6907.9|7
1605172900000|2020-11-12 09:21:40|6919.9|6909.9|6918.6|6908.6|6920.1|6910.1|6918.6|6908.6|7
1605172910000|2020-11-12 09:21:50|6918.9|6908.9|6919.6|6909.6|6920.9|6910.9|6918.9|6908.9|8
1605172920000|2020-11-12 09:22:00|6919.9|6909.9|6920.9|6910.9|6921.4|6911.4|6919.9|6909.9|13
1605172930000|2020-11-12 09:22:10|6920.6|6910.6|6919.9|6909.9|6920.6|6910.6|6919.1|6909.1|9
1605172940000|2020-11-12 09:22:20|6919.6|6909.6|6919.9|6909.9|6919.9|6909.9|6919.4|6909.4|3
1605172950000|2020-11-12 09:22:30|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|2
1605172960000|2020-11-12 09:22:40|6919.6|6909.6|6919.9|6909.9|6919.9|6909.9|6919.6|6909.6|2
1605172980000|2020-11-12 09:23:00|6920.1|6910.1|6919.9|6909.9|6920.4|6910.4|6919.9|6909.9|4
1605173000000|2020-11-12 09:23:20|6919.6|6909.6|6919.6|6909.6|6920.6|6910.6|6919.6|6909.6|9
1605173020000|2020-11-12 09:23:40|6919.9|6909.9|6921.6|6911.6|6921.6|6911.6|6919.6|6909.6|6
1605173030000|2020-11-12 09:23:50|6921.4|6911.4|6921.1|6911.1|6921.4|6911.4|6921.1|6911.1|2
1605173060000|2020-11-12 09:24:20|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|2
1605173070000|2020-11-12 09:24:30|6921.9|6911.9|6922.4|6912.4|6922.4|6912.4|6921.9|6911.9|2
1605173080000|2020-11-12 09:24:40|6922.6|6912.6|6922.6|6912.6|6922.6|6912.6|6922.6|6912.6|1
1605173090000|2020-11-12 09:24:50|6922.4|6912.4|6921.6|6911.6|6922.4|6912.4|6921.6|6911.6|2
1605173100000|2020-11-12 09:25:00|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|4
1605173110000|2020-11-12 09:25:10|6921.9|6911.9|6922.4|6912.4|6922.6|6912.6|6921.9|6911.9|4
1605173120000|2020-11-12 09:25:20|6922.6|6912.6|6923.1|6913.1|6923.1|6913.1|6922.6|6912.6|5
1605173130000|2020-11-12 09:25:30|6922.9|6912.9|6923.1|6913.1|6923.1|6913.1|6922.9|6912.9|2
1605173140000|2020-11-12 09:25:40|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|6922.9|6912.9|1
1605173150000|2020-11-12 09:25:50|6923.1|6913.1|6922.4|6912.4|6923.1|6913.1|6922.4|6912.4|3
1605173160000|2020-11-12 09:26:00|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6920.9|6910.9|8
1605173170000|2020-11-12 09:26:10|6921.9|6911.9|6921.6|6911.6|6921.9|6911.9|6921.1|6911.1|5
1605173180000|2020-11-12 09:26:20|6921.9|6911.9|6921.9|6911.9|6923.1|6913.1|6921.9|6911.9|6
1605173200000|2020-11-12 09:26:40|6921.6|6911.6|6922.9|6912.9|6923.1|6913.1|6921.6|6911.6|5
1605173210000|2020-11-12 09:26:50|6923.1|6913.1|6923.4|6913.4|6923.9|6913.9|6923.1|6913.1|8
1605173220000|2020-11-12 09:27:00|6923.6|6913.6|6922.4|6912.4|6923.6|6913.6|6922.4|6912.4|6
1605173230000|2020-11-12 09:27:10|6922.6|6912.6|6922.6|6912.6|6922.9|6912.9|6922.6|6912.6|3
1605173250000|2020-11-12 09:27:30|6924.4|6914.4|6924.4|6914.4|6924.6|6914.6|6924.4|6914.4|3
1605173260000|2020-11-12 09:27:40|6924.6|6914.6|6925.9|6915.9|6925.9|6915.9|6924.6|6914.6|3
1605173270000|2020-11-12 09:27:50|6925.6|6915.6|6925.1|6915.1|6925.6|6915.6|6925.1|6915.1|3
1605173280000|2020-11-12 09:28:00|6924.6|6914.6|6924.4|6914.4|6925.1|6915.1|6924.1|6914.1|10
1605173290000|2020-11-12 09:28:10|6924.6|6914.6|6923.6|6913.6|6924.9|6914.9|6923.6|6913.6|6
1605173300000|2020-11-12 09:28:20|6924.9|6914.9|6923.4|6913.4|6924.9|6914.9|6923.4|6913.4|5
1605173310000|2020-11-12 09:28:30|6923.1|6913.1|6923.6|6913.6|6923.6|6913.6|6922.6|6912.6|7
1605173320000|2020-11-12 09:28:40|6923.4|6913.4|6923.1|6913.1|6923.6|6913.6|6922.6|6912.6|5
1605173330000|2020-11-12 09:28:50|6923.4|6913.4|6922.4|6912.4|6924.1|6914.1|6922.4|6912.4|10
1605173340000|2020-11-12 09:29:00|6922.1|6912.1|6921.6|6911.6|6922.1|6912.1|6921.6|6911.6|2
1605173350000|2020-11-12 09:29:10|6921.9|6911.9|6921.6|6911.6|6922.1|6912.1|6921.6|6911.6|4
1605173370000|2020-11-12 09:29:30|6921.9|6911.9|6921.6|6911.6|6921.9|6911.9|6921.6|6911.6|2
1605173390000|2020-11-12 09:29:50|6921.9|6911.9|6921.6|6911.6|6922.6|6912.6|6921.6|6911.6|8
1605173400000|2020-11-12 09:30:00|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6920.4|6910.4|6
1605173410000|2020-11-12 09:30:10|6921.9|6911.9|6923.6|6913.6|6923.6|6913.6|6921.9|6911.9|5
1605173420000|2020-11-12 09:30:20|6923.9|6913.9|6925.6|6915.6|6925.6|6915.6|6923.9|6913.9|11
1605173430000|2020-11-12 09:30:30|6925.9|6915.9|6926.6|6916.6|6926.6|6916.6|6925.9|6915.9|2
1605173440000|2020-11-12 09:30:40|6926.4|6916.4|6925.6|6915.6|6926.4|6916.4|6924.9|6914.9|10
1605173450000|2020-11-12 09:30:50|6926.1|6916.1|6925.4|6915.4|6926.1|6916.1|6925.4|6915.4|3
1605173460000|2020-11-12 09:31:00|6925.6|6915.6|6925.6|6915.6|6925.6|6915.6|6925.6|6915.6|1
1605173470000|2020-11-12 09:31:10|6925.9|6915.9|6928.1|6918.1|6928.1|6918.1|6925.9|6915.9|8
1605173480000|2020-11-12 09:31:20|6927.9|6917.9|6926.4|6916.4|6928.6|6918.6|6926.4|6916.4|15
1605173490000|2020-11-12 09:31:30|6926.1|6916.1|6927.4|6917.4|6927.6|6917.6|6926.1|6916.1|11
1605173500000|2020-11-12 09:31:40|6927.6|6917.6|6927.1|6917.1|6927.6|6917.6|6926.9|6916.9|6
1605173510000|2020-11-12 09:31:50|6927.4|6917.4|6927.1|6917.1|6927.4|6917.4|6927.1|6917.1|2
1605173520000|2020-11-12 09:32:00|6926.9|6916.9|6926.9|6916.9|6927.1|6917.1|6926.9|6916.9|3
1605173530000|2020-11-12 09:32:10|6927.1|6917.1|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|3
1605173540000|2020-11-12 09:32:20|6928.4|6918.4|6928.4|6918.4|6928.6|6918.6|6927.6|6917.6|13
1605173550000|2020-11-12 09:32:30|6928.6|6918.6|6927.9|6917.9|6928.6|6918.6|6927.4|6917.4|10
1605173560000|2020-11-12 09:32:40|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605173570000|2020-11-12 09:32:50|6927.9|6917.9|6927.4|6917.4|6928.1|6918.1|6927.4|6917.4|5
1605173580000|2020-11-12 09:33:00|6927.6|6917.6|6927.4|6917.4|6927.9|6917.9|6927.1|6917.1|5
1605173590000|2020-11-12 09:33:10|6927.1|6917.1|6927.6|6917.6|6927.6|6917.6|6926.6|6916.6|6
1605173600000|2020-11-12 09:33:20|6927.1|6917.1|6925.6|6915.6|6927.1|6917.1|6925.6|6915.6|10
1605173610000|2020-11-12 09:33:30|6925.9|6915.9|6926.6|6916.6|6926.9|6916.9|6925.9|6915.9|6
1605173620000|2020-11-12 09:33:40|6926.4|6916.4|6926.4|6916.4|6926.4|6916.4|6926.4|6916.4|1
1605173640000|2020-11-12 09:34:00|6926.6|6916.6|6926.6|6916.6|6926.9|6916.9|6926.6|6916.6|3
1605173650000|2020-11-12 09:34:10|6926.9|6916.9|6927.6|6917.6|6927.6|6917.6|6926.9|6916.9|3
1605173660000|2020-11-12 09:34:20|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|5
1605173670000|2020-11-12 09:34:30|6928.1|6918.1|6927.6|6917.6|6928.1|6918.1|6927.6|6917.6|2
1605173680000|2020-11-12 09:34:40|6927.9|6917.9|6928.1|6918.1|6928.1|6918.1|6927.6|6917.6|6
1605173690000|2020-11-12 09:34:50|6928.4|6918.4|6928.6|6918.6|6929.1|6919.1|6928.1|6918.1|7
1605173700000|2020-11-12 09:35:00|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6928.6|6918.6|4
1605173710000|2020-11-12 09:35:10|6928.9|6918.9|6928.9|6918.9|6929.4|6919.4|6928.9|6918.9|4
1605173720000|2020-11-12 09:35:20|6929.4|6919.4|6928.6|6918.6|6929.4|6919.4|6928.6|6918.6|7
1605173730000|2020-11-12 09:35:30|6929.1|6919.1|6928.6|6918.6|6929.1|6919.1|6928.6|6918.6|3
1605173740000|2020-11-12 09:35:40|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|1
1605173750000|2020-11-12 09:35:50|6929.1|6919.1|6929.4|6919.4|6929.9|6919.9|6929.1|6919.1|6
1605173760000|2020-11-12 09:36:00|6929.6|6919.6|6929.4|6919.4|6929.6|6919.6|6929.1|6919.1|4
1605173770000|2020-11-12 09:36:10|6929.6|6919.6|6931.1|6921.1|6931.1|6921.1|6929.6|6919.6|4
1605173780000|2020-11-12 09:36:20|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|1
1605173790000|2020-11-12 09:36:30|6931.6|6921.6|6931.4|6921.4|6931.6|6921.6|6931.4|6921.4|2
1605173800000|2020-11-12 09:36:40|6931.6|6921.6|6930.9|6920.9|6931.6|6921.6|6930.9|6920.9|3
1605173810000|2020-11-12 09:36:50|6931.1|6921.1|6931.6|6921.6|6931.6|6921.6|6931.1|6921.1|3
1605173820000|2020-11-12 09:37:00|6931.9|6921.9|6932.1|6922.1|6932.4|6922.4|6931.9|6921.9|6
1605173830000|2020-11-12 09:37:10|6932.4|6922.4|6933.4|6923.4|6933.4|6923.4|6932.4|6922.4|7
1605173840000|2020-11-12 09:37:20|6933.6|6923.6|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|2
1605173850000|2020-11-12 09:37:30|6933.6|6923.6|6935.1|6925.1|6935.1|6925.1|6933.6|6923.6|7
1605173860000|2020-11-12 09:37:40|6935.4|6925.4|6936.1|6926.1|6936.4|6926.4|6935.4|6925.4|7
1605173870000|2020-11-12 09:37:50|6936.4|6926.4|6935.1|6925.1|6936.4|6926.4|6935.1|6925.1|4
1605173880000|2020-11-12 09:38:00|6935.4|6925.4|6935.4|6925.4|6935.9|6925.9|6935.4|6925.4|3
1605173890000|2020-11-12 09:38:10|6934.6|6924.6|6931.9|6921.9|6934.6|6924.6|6931.9|6921.9|11
1605173900000|2020-11-12 09:38:20|6932.1|6922.1|6932.9|6922.9|6932.9|6922.9|6931.9|6921.9|5
1605173910000|2020-11-12 09:38:30|6933.1|6923.1|6933.6|6923.6|6933.6|6923.6|6932.9|6922.9|8
1605173920000|2020-11-12 09:38:40|6934.1|6924.1|6932.9|6922.9|6934.1|6924.1|6932.6|6922.6|6
1605173930000|2020-11-12 09:38:50|6932.4|6922.4|6932.9|6922.9|6933.1|6923.1|6932.4|6922.4|5
1605173940000|2020-11-12 09:39:00|6933.1|6923.1|6933.4|6923.4|6933.9|6923.9|6933.1|6923.1|7
1605173950000|2020-11-12 09:39:10|6933.6|6923.6|6934.1|6924.1|6934.4|6924.4|6933.6|6923.6|5
1605173960000|2020-11-12 09:39:20|6934.6|6924.6|6935.4|6925.4|6935.6|6925.6|6934.6|6924.6|5
1605173970000|2020-11-12 09:39:30|6935.1|6925.1|6934.9|6924.9|6935.1|6925.1|6934.4|6924.4|6
1605173980000|2020-11-12 09:39:40|6934.6|6924.6|6934.6|6924.6|6934.9|6924.9|6934.6|6924.6|3
1605173990000|2020-11-12 09:39:50|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6933.6|6923.6|6
1605174010000|2020-11-12 09:40:10|6934.4|6924.4|6933.9|6923.9|6934.4|6924.4|6933.9|6923.9|2
1605174020000|2020-11-12 09:40:20|6934.1|6924.1|6934.6|6924.6|6934.6|6924.6|6933.9|6923.9|9
1605174030000|2020-11-12 09:40:30|6935.1|6925.1|6934.6|6924.6|6935.1|6925.1|6934.6|6924.6|3
1605174040000|2020-11-12 09:40:40|6934.9|6924.9|6936.6|6926.6|6936.6|6926.6|6934.9|6924.9|7
1605174050000|2020-11-12 09:40:50|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|1
1605174060000|2020-11-12 09:41:00|6937.1|6927.1|6936.6|6926.6|6937.4|6927.4|6936.6|6926.6|6
1605174070000|2020-11-12 09:41:10|6936.4|6926.4|6935.6|6925.6|6936.4|6926.4|6935.6|6925.6|2
1605174080000|2020-11-12 09:41:20|6935.4|6925.4|6935.1|6925.1|6935.4|6925.4|6935.1|6925.1|2
1605174090000|2020-11-12 09:41:30|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6934.6|6924.6|8
1605174100000|2020-11-12 09:41:40|6935.4|6925.4|6934.4|6924.4|6935.4|6925.4|6934.4|6924.4|6
1605174110000|2020-11-12 09:41:50|6934.6|6924.6|6935.4|6925.4|6935.4|6925.4|6934.6|6924.6|8
1605174120000|2020-11-12 09:42:00|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|1
1605174130000|2020-11-12 09:42:10|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.6|6925.6|3
1605174140000|2020-11-12 09:42:20|6935.6|6925.6|6934.6|6924.6|6935.6|6925.6|6934.6|6924.6|7
1605174150000|2020-11-12 09:42:30|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6933.4|6923.4|5
1605174160000|2020-11-12 09:42:40|6934.9|6924.9|6935.6|6925.6|6935.9|6925.9|6934.9|6924.9|6
1605174170000|2020-11-12 09:42:50|6935.9|6925.9|6935.6|6925.6|6936.1|6926.1|6935.4|6925.4|5
1605174180000|2020-11-12 09:43:00|6935.4|6925.4|6935.1|6925.1|6936.9|6926.9|6935.1|6925.1|7
1605174190000|2020-11-12 09:43:10|6934.9|6924.9|6936.4|6926.4|6936.4|6926.4|6934.9|6924.9|8
1605174200000|2020-11-12 09:43:20|6936.6|6926.6|6938.1|6928.1|6938.1|6928.1|6936.6|6926.6|6
1605174210000|2020-11-12 09:43:30|6938.4|6928.4|6940.1|6930.1|6940.1|6930.1|6938.4|6928.4|5
1605174220000|2020-11-12 09:43:40|6940.4|6930.4|6938.9|6928.9|6941.1|6931.1|6938.6|6928.6|14
1605174230000|2020-11-12 09:43:50|6939.1|6929.1|6939.4|6929.4|6939.4|6929.4|6939.1|6929.1|4
1605174240000|2020-11-12 09:44:00|6939.6|6929.6|6938.9|6928.9|6939.6|6929.6|6937.9|6927.9|11
1605174250000|2020-11-12 09:44:10|6938.6|6928.6|6937.9|6927.9|6938.9|6928.9|6937.4|6927.4|11
1605174260000|2020-11-12 09:44:20|6937.6|6927.6|6938.6|6928.6|6938.6|6928.6|6937.6|6927.6|4
1605174270000|2020-11-12 09:44:30|6938.9|6928.9|6939.4|6929.4|6939.4|6929.4|6938.9|6928.9|3
1605174280000|2020-11-12 09:44:40|6939.6|6929.6|6939.4|6929.4|6939.6|6929.6|6938.9|6928.9|6
1605174290000|2020-11-12 09:44:50|6939.1|6929.1|6938.9|6928.9|6939.4|6929.4|6938.9|6928.9|8
1605174300000|2020-11-12 09:45:00|6938.6|6928.6|6939.1|6929.1|6940.4|6930.4|6938.6|6928.6|11
1605174310000|2020-11-12 09:45:10|6939.6|6929.6|6937.4|6927.4|6939.6|6929.6|6937.1|6927.1|12
1605174320000|2020-11-12 09:45:20|6937.6|6927.6|6936.9|6926.9|6937.6|6927.6|6935.4|6925.4|10
1605174330000|2020-11-12 09:45:30|6936.4|6926.4|6937.1|6927.1|6937.4|6927.4|6936.1|6926.1|6
1605174340000|2020-11-12 09:45:40|6937.4|6927.4|6938.1|6928.1|6938.1|6928.1|6937.4|6927.4|4
1605174350000|2020-11-12 09:45:50|6938.4|6928.4|6938.9|6928.9|6938.9|6928.9|6938.4|6928.4|3
1605174360000|2020-11-12 09:46:00|6939.1|6929.1|6940.4|6930.4|6940.6|6930.6|6938.9|6928.9|8
1605174370000|2020-11-12 09:46:10|6940.6|6930.6|6939.9|6929.9|6940.9|6930.9|6939.6|6929.6|6
1605174380000|2020-11-12 09:46:20|6940.1|6930.1|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|3
1605174390000|2020-11-12 09:46:30|6940.4|6930.4|6939.9|6929.9|6940.9|6930.9|6939.9|6929.9|9
1605174400000|2020-11-12 09:46:40|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605174410000|2020-11-12 09:46:50|6939.4|6929.4|6939.4|6929.4|6939.6|6929.6|6939.4|6929.4|3
1605174420000|2020-11-12 09:47:00|6939.1|6929.1|6939.4|6929.4|6939.6|6929.6|6938.9|6928.9|5
1605174430000|2020-11-12 09:47:10|6939.1|6929.1|6939.4|6929.4|6939.6|6929.6|6938.9|6928.9|6
1605174450000|2020-11-12 09:47:30|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605174460000|2020-11-12 09:47:40|6939.9|6929.9|6939.4|6929.4|6939.9|6929.9|6939.4|6929.4|2
1605174470000|2020-11-12 09:47:50|6939.6|6929.6|6940.6|6930.6|6940.6|6930.6|6939.4|6929.4|4
1605174480000|2020-11-12 09:48:00|6941.1|6931.1|6941.4|6931.4|6941.4|6931.4|6940.6|6930.6|7
1605174490000|2020-11-12 09:48:10|6941.6|6931.6|6941.1|6931.1|6942.1|6932.1|6941.1|6931.1|12
1605174500000|2020-11-12 09:48:20|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605174510000|2020-11-12 09:48:30|6941.1|6931.1|6940.9|6930.9|6941.1|6931.1|6940.9|6930.9|2
1605174520000|2020-11-12 09:48:40|6941.1|6931.1|6940.4|6930.4|6941.1|6931.1|6939.9|6929.9|5
1605174530000|2020-11-12 09:48:50|6940.6|6930.6|6941.4|6931.4|6941.4|6931.4|6940.6|6930.6|6
1605174540000|2020-11-12 09:49:00|6941.6|6931.6|6941.9|6931.9|6942.6|6932.6|6941.6|6931.6|9
1605174550000|2020-11-12 09:49:10|6942.1|6932.1|6942.4|6932.4|6942.4|6932.4|6942.1|6932.1|2
1605174560000|2020-11-12 09:49:20|6942.1|6932.1|6942.9|6932.9|6942.9|6932.9|6942.1|6932.1|8
1605174570000|2020-11-12 09:49:30|6942.6|6932.6|6942.6|6932.6|6942.9|6932.9|6942.4|6932.4|6
1605174580000|2020-11-12 09:49:40|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|1
1605174590000|2020-11-12 09:49:50|6942.6|6932.6|6941.6|6931.6|6942.6|6932.6|6941.6|6931.6|4
1605174600000|2020-11-12 09:50:00|6942.1|6932.1|6942.9|6932.9|6942.9|6932.9|6941.6|6931.6|5
1605174610000|2020-11-12 09:50:10|6943.1|6933.1|6942.6|6932.6|6943.4|6933.4|6942.6|6932.6|5
1605174620000|2020-11-12 09:50:20|6943.4|6933.4|6942.6|6932.6|6943.4|6933.4|6942.6|6932.6|3
1605174630000|2020-11-12 09:50:30|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|1
1605174640000|2020-11-12 09:50:40|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|4
1605174660000|2020-11-12 09:51:00|6942.6|6932.6|6940.6|6930.6|6942.6|6932.6|6940.6|6930.6|6
1605174670000|2020-11-12 09:51:10|6940.9|6930.9|6941.4|6931.4|6941.4|6931.4|6940.9|6930.9|3
1605174680000|2020-11-12 09:51:20|6941.1|6931.1|6939.9|6929.9|6941.1|6931.1|6939.6|6929.6|8
1605174690000|2020-11-12 09:51:30|6939.6|6929.6|6939.1|6929.1|6939.6|6929.6|6938.9|6928.9|6
1605174700000|2020-11-12 09:51:40|6938.9|6928.9|6937.6|6927.6|6938.9|6928.9|6937.6|6927.6|9
1605174710000|2020-11-12 09:51:50|6938.4|6928.4|6940.4|6930.4|6940.4|6930.4|6937.4|6927.4|12
1605174720000|2020-11-12 09:52:00|6940.6|6930.6|6941.1|6931.1|6941.6|6931.6|6940.6|6930.6|9
1605174730000|2020-11-12 09:52:10|6940.9|6930.9|6940.1|6930.1|6940.9|6930.9|6940.1|6930.1|4
1605174740000|2020-11-12 09:52:20|6940.4|6930.4|6939.9|6929.9|6940.9|6930.9|6939.9|6929.9|7
1605174750000|2020-11-12 09:52:30|6939.6|6929.6|6939.9|6929.9|6940.1|6930.1|6939.6|6929.6|4
1605174760000|2020-11-12 09:52:40|6939.6|6929.6|6938.9|6928.9|6939.6|6929.6|6938.6|6928.6|5
1605174770000|2020-11-12 09:52:50|6939.1|6929.1|6938.1|6928.1|6939.1|6929.1|6938.1|6928.1|3
1605174780000|2020-11-12 09:53:00|6938.4|6928.4|6938.1|6928.1|6939.1|6929.1|6938.1|6928.1|10
1605174790000|2020-11-12 09:53:10|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6936.9|6926.9|5
1605174800000|2020-11-12 09:53:20|6936.9|6926.9|6935.4|6925.4|6936.9|6926.9|6935.4|6925.4|2
1605174810000|2020-11-12 09:53:30|6935.6|6925.6|6935.4|6925.4|6936.6|6926.6|6935.4|6925.4|8
1605174820000|2020-11-12 09:53:40|6935.1|6925.1|6936.4|6926.4|6936.4|6926.4|6935.1|6925.1|7
1605174830000|2020-11-12 09:53:50|6936.9|6926.9|6936.6|6926.6|6937.6|6927.6|6936.6|6926.6|9
1605174840000|2020-11-12 09:54:00|6936.4|6926.4|6936.4|6926.4|6936.9|6926.9|6936.1|6926.1|8
1605174850000|2020-11-12 09:54:10|6936.1|6926.1|6936.9|6926.9|6937.4|6927.4|6935.9|6925.9|9
1605174860000|2020-11-12 09:54:20|6937.1|6927.1|6938.1|6928.1|6938.1|6928.1|6937.1|6927.1|7
1605174870000|2020-11-12 09:54:30|6937.9|6927.9|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|5
1605174880000|2020-11-12 09:54:40|6937.9|6927.9|6939.1|6929.1|6939.1|6929.1|6937.4|6927.4|6
1605174890000|2020-11-12 09:54:50|6939.4|6929.4|6940.6|6930.6|6940.6|6930.6|6939.1|6929.1|5
1605174900000|2020-11-12 09:55:00|6940.4|6930.4|6940.9|6930.9|6941.6|6931.6|6939.9|6929.9|9
1605174910000|2020-11-12 09:55:10|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605174920000|2020-11-12 09:55:20|6941.6|6931.6|6941.1|6931.1|6941.9|6931.9|6941.1|6931.1|8
1605174930000|2020-11-12 09:55:30|6940.9|6930.9|6940.4|6930.4|6940.9|6930.9|6940.4|6930.4|2
1605174940000|2020-11-12 09:55:40|6940.1|6930.1|6939.9|6929.9|6940.1|6930.1|6939.9|6929.9|2
1605174950000|2020-11-12 09:55:50|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|6939.9|6929.9|5
1605174960000|2020-11-12 09:56:00|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605174980000|2020-11-12 09:56:20|6940.4|6930.4|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|3
1605175000000|2020-11-12 09:56:40|6940.1|6930.1|6939.6|6929.6|6940.4|6930.4|6939.1|6929.1|9
1605175010000|2020-11-12 09:56:50|6939.9|6929.9|6939.6|6929.6|6939.9|6929.9|6939.6|6929.6|2
1605175020000|2020-11-12 09:57:00|6939.9|6929.9|6940.1|6930.1|6940.1|6930.1|6939.6|6929.6|6
1605175030000|2020-11-12 09:57:10|6940.6|6930.6|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|4
1605175040000|2020-11-12 09:57:20|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|1
1605175050000|2020-11-12 09:57:30|6940.6|6930.6|6942.4|6932.4|6942.4|6932.4|6940.6|6930.6|2
1605175060000|2020-11-12 09:57:40|6942.6|6932.6|6942.9|6932.9|6943.1|6933.1|6942.6|6932.6|4
1605175070000|2020-11-12 09:57:50|6943.1|6933.1|6942.4|6932.4|6943.1|6933.1|6942.4|6932.4|3
1605175080000|2020-11-12 09:58:00|6942.6|6932.6|6942.6|6932.6|6943.4|6933.4|6942.4|6932.4|7
1605175090000|2020-11-12 09:58:10|6942.4|6932.4|6941.6|6931.6|6942.4|6932.4|6941.6|6931.6|3
1605175100000|2020-11-12 09:58:20|6941.4|6931.4|6942.1|6932.1|6942.1|6932.1|6941.4|6931.4|2
1605175110000|2020-11-12 09:58:30|6942.6|6932.6|6942.6|6932.6|6943.1|6933.1|6942.6|6932.6|5
1605175120000|2020-11-12 09:58:40|6942.9|6932.9|6942.6|6932.6|6943.1|6933.1|6942.4|6932.4|8
1605175130000|2020-11-12 09:58:50|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.1|6932.1|8
1605175140000|2020-11-12 09:59:00|6942.4|6932.4|6942.6|6932.6|6943.1|6933.1|6942.1|6932.1|8
1605175150000|2020-11-12 09:59:10|6942.4|6932.4|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|6
1605175160000|2020-11-12 09:59:20|6941.9|6931.9|6941.6|6931.6|6942.6|6932.6|6941.6|6931.6|9
1605175170000|2020-11-12 09:59:30|6941.4|6931.4|6940.6|6930.6|6941.4|6931.4|6940.6|6930.6|6
1605175180000|2020-11-12 09:59:40|6940.9|6930.9|6939.6|6929.6|6940.9|6930.9|6939.4|6929.4|11
1605175190000|2020-11-12 09:59:50|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6938.1|6928.1|9
1605175200000|2020-11-12 10:00:00|6939.4|6929.4|6940.1|6930.1|6940.4|6930.4|6939.4|6929.4|9
1605175210000|2020-11-12 10:00:10|6940.6|6930.6|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|8
1605175220000|2020-11-12 10:00:20|6940.9|6930.9|6940.4|6930.4|6940.9|6930.9|6940.1|6930.1|6
1605175230000|2020-11-12 10:00:30|6940.1|6930.1|6940.6|6930.6|6940.6|6930.6|6940.1|6930.1|3
1605175240000|2020-11-12 10:00:40|6940.9|6930.9|6941.4|6931.4|6941.6|6931.6|6940.9|6930.9|7
1605175250000|2020-11-12 10:00:50|6941.6|6931.6|6941.4|6931.4|6941.6|6931.6|6941.4|6931.4|2
1605175260000|2020-11-12 10:01:00|6941.6|6931.6|6944.1|6934.1|6944.1|6934.1|6941.6|6931.6|9
1605175270000|2020-11-12 10:01:10|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.4|6933.4|14
1605175280000|2020-11-12 10:01:20|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605175290000|2020-11-12 10:01:30|6944.1|6934.1|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|4
1605175300000|2020-11-12 10:01:40|6944.1|6934.1|6942.6|6932.6|6944.4|6934.4|6942.6|6932.6|7
1605175310000|2020-11-12 10:01:50|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.6|6932.6|4
1605175320000|2020-11-12 10:02:00|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.6|6932.6|3
1605175330000|2020-11-12 10:02:10|6942.6|6932.6|6942.6|6932.6|6942.9|6932.9|6942.1|6932.1|8
1605175340000|2020-11-12 10:02:20|6942.4|6932.4|6942.1|6932.1|6942.4|6932.4|6941.1|6931.1|8
1605175350000|2020-11-12 10:02:30|6941.9|6931.9|6941.1|6931.1|6941.9|6931.9|6941.1|6931.1|4
1605175360000|2020-11-12 10:02:40|6940.9|6930.9|6940.1|6930.1|6940.9|6930.9|6940.1|6930.1|3
1605175370000|2020-11-12 10:02:50|6940.4|6930.4|6941.1|6931.1|6941.1|6931.1|6940.4|6930.4|5
1605175380000|2020-11-12 10:03:00|6940.9|6930.9|6942.1|6932.1|6942.1|6932.1|6940.9|6930.9|6
1605175390000|2020-11-12 10:03:10|6941.9|6931.9|6940.6|6930.6|6942.1|6932.1|6940.1|6930.1|10
1605175400000|2020-11-12 10:03:20|6940.9|6930.9|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|4
1605175410000|2020-11-12 10:03:30|6940.4|6930.4|6939.4|6929.4|6940.4|6930.4|6939.1|6929.1|6
1605175420000|2020-11-12 10:03:40|6939.6|6929.6|6940.9|6930.9|6940.9|6930.9|6939.6|6929.6|5
1605175440000|2020-11-12 10:04:00|6941.1|6931.1|6942.4|6932.4|6942.4|6932.4|6941.1|6931.1|6
1605175450000|2020-11-12 10:04:10|6942.1|6932.1|6941.9|6931.9|6942.1|6932.1|6941.9|6931.9|2
1605175460000|2020-11-12 10:04:20|6942.1|6932.1|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|6
1605175470000|2020-11-12 10:04:30|6942.1|6932.1|6942.9|6932.9|6942.9|6932.9|6942.1|6932.1|4
1605175480000|2020-11-12 10:04:40|6942.6|6932.6|6941.4|6931.4|6942.6|6932.6|6941.4|6931.4|2
1605175490000|2020-11-12 10:04:50|6941.6|6931.6|6940.4|6930.4|6941.9|6931.9|6940.4|6930.4|7
1605175500000|2020-11-12 10:05:00|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605175510000|2020-11-12 10:05:10|6940.9|6930.9|6940.6|6930.6|6940.9|6930.9|6940.6|6930.6|2
1605175520000|2020-11-12 10:05:20|6940.9|6930.9|6939.6|6929.6|6941.4|6931.4|6939.4|6929.4|8
1605175530000|2020-11-12 10:05:30|6939.4|6929.4|6940.6|6930.6|6940.6|6930.6|6939.4|6929.4|6
1605175540000|2020-11-12 10:05:40|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605175550000|2020-11-12 10:05:50|6940.6|6930.6|6940.1|6930.1|6940.9|6930.9|6939.6|6929.6|10
1605175560000|2020-11-12 10:06:00|6940.4|6930.4|6941.6|6931.6|6941.9|6931.9|6940.4|6930.4|9
1605175570000|2020-11-12 10:06:10|6941.9|6931.9|6941.9|6931.9|6942.1|6932.1|6941.9|6931.9|3
1605175580000|2020-11-12 10:06:20|6942.1|6932.1|6941.9|6931.9|6942.1|6932.1|6941.9|6931.9|2
1605175590000|2020-11-12 10:06:30|6941.6|6931.6|6941.1|6931.1|6941.6|6931.6|6941.1|6931.1|2
1605175600000|2020-11-12 10:06:40|6940.9|6930.9|6940.4|6930.4|6940.9|6930.9|6940.4|6930.4|2
1605175610000|2020-11-12 10:06:50|6940.6|6930.6|6939.9|6929.9|6940.9|6930.9|6939.9|6929.9|7
1605175620000|2020-11-12 10:07:00|6939.6|6929.6|6940.9|6930.9|6940.9|6930.9|6939.6|6929.6|5
1605175630000|2020-11-12 10:07:10|6941.1|6931.1|6939.9|6929.9|6941.1|6931.1|6939.6|6929.6|11
1605175640000|2020-11-12 10:07:20|6939.6|6929.6|6939.6|6929.6|6939.9|6929.9|6939.6|6929.6|3
1605175650000|2020-11-12 10:07:30|6939.4|6929.4|6939.1|6929.1|6939.6|6929.6|6939.1|6929.1|11
1605175690000|2020-11-12 10:08:10|6938.6|6928.6|6940.4|6930.4|6940.4|6930.4|6938.6|6928.6|6
1605175700000|2020-11-12 10:08:20|6940.6|6930.6|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|4
1605175710000|2020-11-12 10:08:30|6941.4|6931.4|6941.9|6931.9|6941.9|6931.9|6941.4|6931.4|3
1605175740000|2020-11-12 10:09:00|6941.6|6931.6|6942.1|6932.1|6942.1|6932.1|6941.6|6931.6|2
1605175760000|2020-11-12 10:09:20|6941.9|6931.9|6941.9|6931.9|6941.9|6931.9|6941.6|6931.6|3
1605175770000|2020-11-12 10:09:30|6941.6|6931.6|6940.9|6930.9|6941.6|6931.6|6940.9|6930.9|4
1605175780000|2020-11-12 10:09:40|6940.6|6930.6|6939.9|6929.9|6940.6|6930.6|6939.9|6929.9|3
1605175790000|2020-11-12 10:09:50|6939.1|6929.1|6940.1|6930.1|6940.1|6930.1|6939.1|6929.1|5
1605175800000|2020-11-12 10:10:00|6940.4|6930.4|6940.4|6930.4|6941.1|6931.1|6940.4|6930.4|4
1605175810000|2020-11-12 10:10:10|6940.6|6930.6|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|4
1605175820000|2020-11-12 10:10:20|6940.9|6930.9|6941.9|6931.9|6941.9|6931.9|6940.9|6930.9|5
1605175830000|2020-11-12 10:10:30|6941.6|6931.6|6940.6|6930.6|6941.6|6931.6|6940.6|6930.6|8
1605175840000|2020-11-12 10:10:40|6940.9|6930.9|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|4
1605175850000|2020-11-12 10:10:50|6940.1|6930.1|6940.4|6930.4|6940.6|6930.6|6940.1|6930.1|3
1605175860000|2020-11-12 10:11:00|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605175870000|2020-11-12 10:11:10|6940.9|6930.9|6940.1|6930.1|6941.1|6931.1|6940.1|6930.1|5
1605175880000|2020-11-12 10:11:20|6940.4|6930.4|6940.4|6930.4|6941.1|6931.1|6940.1|6930.1|7
1605175890000|2020-11-12 10:11:30|6940.1|6930.1|6941.1|6931.1|6941.1|6931.1|6940.1|6930.1|3
1605175900000|2020-11-12 10:11:40|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605175910000|2020-11-12 10:11:50|6941.1|6931.1|6941.9|6931.9|6941.9|6931.9|6940.9|6930.9|5
1605175920000|2020-11-12 10:12:00|6942.4|6932.4|6942.4|6932.4|6943.1|6933.1|6942.1|6932.1|11
1605175930000|2020-11-12 10:12:10|6942.6|6932.6|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|3
1605175940000|2020-11-12 10:12:20|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.1|6932.1|3
1605175960000|2020-11-12 10:12:40|6942.1|6932.1|6942.4|6932.4|6942.4|6932.4|6942.1|6932.1|2
1605175970000|2020-11-12 10:12:50|6942.1|6932.1|6941.4|6931.4|6942.1|6932.1|6940.9|6930.9|11
1605175980000|2020-11-12 10:13:00|6941.1|6931.1|6942.4|6932.4|6942.4|6932.4|6941.1|6931.1|3
1605175990000|2020-11-12 10:13:10|6942.6|6932.6|6941.4|6931.4|6942.6|6932.6|6941.4|6931.4|5
1605176010000|2020-11-12 10:13:30|6941.6|6931.6|6942.1|6932.1|6942.1|6932.1|6941.4|6931.4|7
1605176020000|2020-11-12 10:13:40|6942.4|6932.4|6942.1|6932.1|6942.4|6932.4|6942.1|6932.1|2
1605176030000|2020-11-12 10:13:50|6942.4|6932.4|6943.1|6933.1|6943.1|6933.1|6942.4|6932.4|3
1605176040000|2020-11-12 10:14:00|6942.6|6932.6|6942.9|6932.9|6943.4|6933.4|6942.6|6932.6|5
1605176050000|2020-11-12 10:14:10|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|1
1605176090000|2020-11-12 10:14:50|6942.9|6932.9|6942.4|6932.4|6943.1|6933.1|6942.4|6932.4|4
1605176100000|2020-11-12 10:15:00|6942.6|6932.6|6942.6|6932.6|6943.4|6933.4|6942.6|6932.6|8
1605176110000|2020-11-12 10:15:10|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|1
1605176130000|2020-11-12 10:15:30|6943.1|6933.1|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|3
1605176140000|2020-11-12 10:15:40|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.6|6932.6|2
1605176150000|2020-11-12 10:15:50|6942.9|6932.9|6943.4|6933.4|6943.4|6933.4|6942.6|6932.6|5
1605176160000|2020-11-12 10:16:00|6943.6|6933.6|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|2
1605176170000|2020-11-12 10:16:10|6943.4|6933.4|6943.6|6933.6|6944.4|6934.4|6943.4|6933.4|8
1605176180000|2020-11-12 10:16:20|6943.9|6933.9|6943.1|6933.1|6944.1|6934.1|6943.1|6933.1|6
1605176190000|2020-11-12 10:16:30|6943.6|6933.6|6943.4|6933.4|6943.6|6933.6|6943.4|6933.4|2
1605176200000|2020-11-12 10:16:40|6943.6|6933.6|6943.9|6933.9|6943.9|6933.9|6943.6|6933.6|2
1605176210000|2020-11-12 10:16:50|6943.6|6933.6|6943.4|6933.4|6943.6|6933.6|6943.1|6933.1|4
1605176220000|2020-11-12 10:17:00|6943.1|6933.1|6942.9|6932.9|6943.1|6933.1|6942.9|6932.9|2
1605176230000|2020-11-12 10:17:10|6942.6|6932.6|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|4
1605176240000|2020-11-12 10:17:20|6942.4|6932.4|6943.4|6933.4|6943.4|6933.4|6942.4|6932.4|5
1605176250000|2020-11-12 10:17:30|6943.1|6933.1|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|3
1605176260000|2020-11-12 10:17:40|6942.9|6932.9|6943.4|6933.4|6943.9|6933.9|6942.9|6932.9|5
1605176280000|2020-11-12 10:18:00|6943.6|6933.6|6944.1|6934.1|6944.1|6934.1|6943.6|6933.6|3
1605176290000|2020-11-12 10:18:10|6944.4|6934.4|6942.1|6932.1|6944.4|6934.4|6942.1|6932.1|9
1605176300000|2020-11-12 10:18:20|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|1
1605176310000|2020-11-12 10:18:30|6942.6|6932.6|6943.1|6933.1|6943.1|6933.1|6942.6|6932.6|2
1605176320000|2020-11-12 10:18:40|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.6|6932.6|6
1605176330000|2020-11-12 10:18:50|6942.9|6932.9|6943.4|6933.4|6943.4|6933.4|6942.6|6932.6|4
1605176340000|2020-11-12 10:19:00|6943.9|6933.9|6942.6|6932.6|6943.9|6933.9|6942.6|6932.6|4
1605176350000|2020-11-12 10:19:10|6942.9|6932.9|6942.1|6932.1|6943.1|6933.1|6942.1|6932.1|6
1605176360000|2020-11-12 10:19:20|6942.4|6932.4|6942.9|6932.9|6943.1|6933.1|6942.4|6932.4|4
1605176370000|2020-11-12 10:19:30|6943.1|6933.1|6942.4|6932.4|6943.6|6933.6|6942.4|6932.4|7
1605176380000|2020-11-12 10:19:40|6942.6|6932.6|6942.9|6932.9|6943.4|6933.4|6942.6|6932.6|6
1605176390000|2020-11-12 10:19:50|6943.1|6933.1|6943.1|6933.1|6943.4|6933.4|6943.1|6933.1|5
1605176400000|2020-11-12 10:20:00|6942.9|6932.9|6943.1|6933.1|6943.1|6933.1|6942.6|6932.6|4
1605176410000|2020-11-12 10:20:10|6943.4|6933.4|6943.1|6933.1|6943.4|6933.4|6943.1|6933.1|2
1605176420000|2020-11-12 10:20:20|6942.9|6932.9|6942.4|6932.4|6943.1|6933.1|6942.4|6932.4|5
1605176430000|2020-11-12 10:20:30|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|1
1605176440000|2020-11-12 10:20:40|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|1
1605176450000|2020-11-12 10:20:50|6942.6|6932.6|6943.4|6933.4|6943.4|6933.4|6942.6|6932.6|2
1605176460000|2020-11-12 10:21:00|6943.6|6933.6|6944.1|6934.1|6944.1|6934.1|6943.6|6933.6|3
1605176480000|2020-11-12 10:21:20|6943.9|6933.9|6944.1|6934.1|6944.4|6934.4|6943.9|6933.9|4
1605176490000|2020-11-12 10:21:30|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|1
1605176500000|2020-11-12 10:21:40|6944.6|6934.6|6945.1|6935.1|6945.1|6935.1|6944.6|6934.6|5
1605176510000|2020-11-12 10:21:50|6944.9|6934.9|6945.4|6935.4|6945.4|6935.4|6944.6|6934.6|7
1605176520000|2020-11-12 10:22:00|6945.6|6935.6|6945.4|6935.4|6945.6|6935.6|6945.1|6935.1|4
1605176530000|2020-11-12 10:22:10|6945.1|6935.1|6945.4|6935.4|6945.4|6935.4|6945.1|6935.1|2
1605176540000|2020-11-12 10:22:20|6945.6|6935.6|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|5
1605176550000|2020-11-12 10:22:30|6944.6|6934.6|6946.1|6936.1|6946.1|6936.1|6944.6|6934.6|5
1605176560000|2020-11-12 10:22:40|6945.9|6935.9|6945.6|6935.6|6945.9|6935.9|6945.6|6935.6|2
1605176570000|2020-11-12 10:22:50|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.6|6934.6|4
1605176580000|2020-11-12 10:23:00|6945.4|6935.4|6945.6|6935.6|6945.6|6935.6|6945.4|6935.4|2
1605176590000|2020-11-12 10:23:10|6945.4|6935.4|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|4
1605176600000|2020-11-12 10:23:20|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6945.1|6935.1|3
1605176610000|2020-11-12 10:23:30|6944.6|6934.6|6944.6|6934.6|6945.1|6935.1|6944.6|6934.6|4
1605176620000|2020-11-12 10:23:40|6944.4|6934.4|6944.4|6934.4|6944.6|6934.6|6944.4|6934.4|3
1605176630000|2020-11-12 10:23:50|6944.6|6934.6|6944.6|6934.6|6944.6|6934.6|6944.6|6934.6|1
1605176640000|2020-11-12 10:24:00|6944.4|6934.4|6944.4|6934.4|6944.6|6934.6|6944.4|6934.4|3
1605176650000|2020-11-12 10:24:10|6944.1|6934.1|6942.1|6932.1|6944.1|6934.1|6942.1|6932.1|3
1605176660000|2020-11-12 10:24:20|6941.6|6931.6|6941.1|6931.1|6941.6|6931.6|6941.1|6931.1|3
1605176670000|2020-11-12 10:24:30|6941.4|6931.4|6941.4|6931.4|6942.1|6932.1|6941.1|6931.1|7
1605176680000|2020-11-12 10:24:40|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.4|6931.4|3
1605176690000|2020-11-12 10:24:50|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6941.4|6931.4|6
1605176700000|2020-11-12 10:25:00|6942.4|6932.4|6942.1|6932.1|6942.4|6932.4|6942.1|6932.1|2
1605176710000|2020-11-12 10:25:10|6942.4|6932.4|6943.4|6933.4|6943.4|6933.4|6942.4|6932.4|8
1605176720000|2020-11-12 10:25:20|6943.1|6933.1|6943.9|6933.9|6943.9|6933.9|6942.9|6932.9|7
1605176730000|2020-11-12 10:25:30|6943.6|6933.6|6943.6|6933.6|6943.9|6933.9|6942.4|6932.4|14
1605176740000|2020-11-12 10:25:40|6943.9|6933.9|6943.9|6933.9|6944.1|6934.1|6943.1|6933.1|7
1605176750000|2020-11-12 10:25:50|6943.6|6933.6|6943.9|6933.9|6944.1|6934.1|6943.1|6933.1|11
1605176760000|2020-11-12 10:26:00|6943.6|6933.6|6941.9|6931.9|6943.6|6933.6|6941.9|6931.9|3
1605176770000|2020-11-12 10:26:10|6942.1|6932.1|6942.4|6932.4|6943.1|6933.1|6942.1|6932.1|5
1605176790000|2020-11-12 10:26:30|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6942.1|6932.1|4
1605176800000|2020-11-12 10:26:40|6942.6|6932.6|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|3
1605176810000|2020-11-12 10:26:50|6942.4|6932.4|6943.4|6933.4|6943.4|6933.4|6942.4|6932.4|6
1605176820000|2020-11-12 10:27:00|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|1
1605176830000|2020-11-12 10:27:10|6943.4|6933.4|6943.9|6933.9|6943.9|6933.9|6943.1|6933.1|4
1605176840000|2020-11-12 10:27:20|6943.4|6933.4|6943.9|6933.9|6943.9|6933.9|6943.4|6933.4|4
1605176850000|2020-11-12 10:27:30|6943.4|6933.4|6943.4|6933.4|6943.4|6933.4|6943.1|6933.1|3
1605176860000|2020-11-12 10:27:40|6943.1|6933.1|6943.4|6933.4|6943.4|6933.4|6943.1|6933.1|2
1605176870000|2020-11-12 10:27:50|6943.6|6933.6|6943.9|6933.9|6944.1|6934.1|6943.6|6933.6|5
1605176880000|2020-11-12 10:28:00|6944.1|6934.1|6944.1|6934.1|6944.4|6934.4|6944.1|6934.1|3
1605176890000|2020-11-12 10:28:10|6944.4|6934.4|6944.1|6934.1|6944.4|6934.4|6944.1|6934.1|2
1605176900000|2020-11-12 10:28:20|6944.4|6934.4|6944.9|6934.9|6945.1|6935.1|6944.4|6934.4|3
1605176920000|2020-11-12 10:28:40|6945.1|6935.1|6944.9|6934.9|6945.1|6935.1|6944.9|6934.9|2
1605176940000|2020-11-12 10:29:00|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|1
1605176950000|2020-11-12 10:29:10|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605176960000|2020-11-12 10:29:20|6945.1|6935.1|6945.6|6935.6|6945.6|6935.6|6945.1|6935.1|5
1605176970000|2020-11-12 10:29:30|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.9|6934.9|3
1605176980000|2020-11-12 10:29:40|6944.9|6934.9|6944.1|6934.1|6944.9|6934.9|6944.1|6934.1|3
1605177000000|2020-11-12 10:30:00|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|1
1605177010000|2020-11-12 10:30:10|6944.1|6934.1|6941.9|6931.9|6944.1|6934.1|6941.9|6931.9|5
1605177020000|2020-11-12 10:30:20|6942.1|6932.1|6940.6|6930.6|6942.1|6932.1|6940.4|6930.4|8
1605177030000|2020-11-12 10:30:30|6940.4|6930.4|6941.1|6931.1|6941.1|6931.1|6940.4|6930.4|4
1605177040000|2020-11-12 10:30:40|6941.4|6931.4|6942.9|6932.9|6942.9|6932.9|6941.4|6931.4|5
1605177050000|2020-11-12 10:30:50|6943.4|6933.4|6942.1|6932.1|6943.6|6933.6|6941.9|6931.9|5
1605177060000|2020-11-12 10:31:00|6941.9|6931.9|6942.1|6932.1|6942.4|6932.4|6941.9|6931.9|4
1605177070000|2020-11-12 10:31:10|6942.4|6932.4|6942.9|6932.9|6943.4|6933.4|6942.4|6932.4|4
1605177080000|2020-11-12 10:31:20|6942.4|6932.4|6942.4|6932.4|6942.6|6932.6|6942.4|6932.4|3
1605177090000|2020-11-12 10:31:30|6942.1|6932.1|6942.4|6932.4|6942.6|6932.6|6942.1|6932.1|5
1605177110000|2020-11-12 10:31:50|6942.6|6932.6|6944.6|6934.6|6944.6|6934.6|6942.6|6932.6|5
1605177130000|2020-11-12 10:32:10|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.6|6933.6|3
1605177140000|2020-11-12 10:32:20|6943.6|6933.6|6943.9|6933.9|6943.9|6933.9|6942.9|6932.9|7
1605177150000|2020-11-12 10:32:30|6944.1|6934.1|6943.1|6933.1|6944.1|6934.1|6943.1|6933.1|3
1605177160000|2020-11-12 10:32:40|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.6|6932.6|2
1605177170000|2020-11-12 10:32:50|6942.9|6932.9|6942.6|6932.6|6942.9|6932.9|6942.4|6932.4|4
1605177180000|2020-11-12 10:33:00|6942.9|6932.9|6943.9|6933.9|6943.9|6933.9|6942.9|6932.9|6
1605177190000|2020-11-12 10:33:10|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.6|6933.6|3
1605177200000|2020-11-12 10:33:20|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605177210000|2020-11-12 10:33:30|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|1
1605177220000|2020-11-12 10:33:40|6944.6|6934.6|6944.6|6934.6|6944.6|6934.6|6944.1|6934.1|4
1605177230000|2020-11-12 10:33:50|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|2
1605177250000|2020-11-12 10:34:10|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605177260000|2020-11-12 10:34:20|6944.1|6934.1|6944.6|6934.6|6944.6|6934.6|6944.1|6934.1|3
1605177270000|2020-11-12 10:34:30|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|3
1605177280000|2020-11-12 10:34:40|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|6944.1|6934.1|1
1605177290000|2020-11-12 10:34:50|6944.4|6934.4|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|3
1605177300000|2020-11-12 10:35:00|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605177310000|2020-11-12 10:35:10|6944.1|6934.1|6944.6|6934.6|6944.6|6934.6|6943.9|6933.9|4
1605177330000|2020-11-12 10:35:30|6944.4|6934.4|6945.1|6935.1|6945.1|6935.1|6944.4|6934.4|5
1605177340000|2020-11-12 10:35:40|6944.9|6934.9|6944.9|6934.9|6945.1|6935.1|6944.9|6934.9|3
1605177350000|2020-11-12 10:35:50|6945.1|6935.1|6945.1|6935.1|6945.6|6935.6|6944.9|6934.9|5
1605177360000|2020-11-12 10:36:00|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605177370000|2020-11-12 10:36:10|6945.1|6935.1|6945.6|6935.6|6945.6|6935.6|6944.4|6934.4|6
1605177380000|2020-11-12 10:36:20|6945.9|6935.9|6946.6|6936.6|6946.6|6936.6|6945.9|6935.9|6
1605177390000|2020-11-12 10:36:30|6946.4|6936.4|6946.1|6936.1|6946.4|6936.4|6946.1|6936.1|2
1605177420000|2020-11-12 10:37:00|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605177430000|2020-11-12 10:37:10|6946.1|6936.1|6946.6|6936.6|6946.6|6936.6|6945.9|6935.9|6
1605177440000|2020-11-12 10:37:20|6945.9|6935.9|6946.1|6936.1|6946.4|6936.4|6945.9|6935.9|8
1605177450000|2020-11-12 10:37:30|6946.4|6936.4|6945.9|6935.9|6946.9|6936.9|6944.1|6934.1|9
1605177460000|2020-11-12 10:37:40|6945.6|6935.6|6945.4|6935.4|6945.6|6935.6|6944.9|6934.9|5
1605177470000|2020-11-12 10:37:50|6945.6|6935.6|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|4
1605177480000|2020-11-12 10:38:00|6945.4|6935.4|6946.6|6936.6|6946.6|6936.6|6945.4|6935.4|8
1605177500000|2020-11-12 10:38:20|6946.4|6936.4|6946.6|6936.6|6946.6|6936.6|6946.4|6936.4|2
1605177510000|2020-11-12 10:38:30|6946.4|6936.4|6945.9|6935.9|6946.4|6936.4|6945.6|6935.6|3
1605177520000|2020-11-12 10:38:40|6946.1|6936.1|6945.1|6935.1|6946.1|6936.1|6945.1|6935.1|5
1605177530000|2020-11-12 10:38:50|6944.9|6934.9|6944.6|6934.6|6944.9|6934.9|6944.6|6934.6|2
1605177540000|2020-11-12 10:39:00|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605177550000|2020-11-12 10:39:10|6945.1|6935.1|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|5
1605177560000|2020-11-12 10:39:20|6945.1|6935.1|6945.1|6935.1|6945.4|6935.4|6945.1|6935.1|5
1605177570000|2020-11-12 10:39:30|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|1
1605177580000|2020-11-12 10:39:40|6945.6|6935.6|6945.6|6935.6|6945.6|6935.6|6945.4|6935.4|3
1605177590000|2020-11-12 10:39:50|6945.9|6935.9|6945.4|6935.4|6945.9|6935.9|6945.4|6935.4|3
1605177600000|2020-11-12 10:40:00|6945.1|6935.1|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|5
1605177610000|2020-11-12 10:40:10|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6945.1|6935.1|2
1605177620000|2020-11-12 10:40:20|6945.4|6935.4|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|6
1605177630000|2020-11-12 10:40:30|6945.1|6935.1|6945.9|6935.9|6945.9|6935.9|6944.9|6934.9|7
1605177640000|2020-11-12 10:40:40|6945.6|6935.6|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|2
1605177650000|2020-11-12 10:40:50|6945.6|6935.6|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|2
1605177680000|2020-11-12 10:41:20|6946.1|6936.1|6945.6|6935.6|6946.4|6936.4|6945.6|6935.6|9
1605177710000|2020-11-12 10:41:50|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605177720000|2020-11-12 10:42:00|6946.1|6936.1|6946.6|6936.6|6946.9|6936.9|6946.1|6936.1|5
1605177730000|2020-11-12 10:42:10|6946.4|6936.4|6949.4|6939.4|6949.4|6939.4|6946.4|6936.4|5
1605177740000|2020-11-12 10:42:20|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|2
1605177750000|2020-11-12 10:42:30|6948.9|6938.9|6948.6|6938.6|6949.1|6939.1|6948.4|6938.4|5
1605177760000|2020-11-12 10:42:40|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|3
1605177770000|2020-11-12 10:42:50|6947.4|6937.4|6947.6|6937.6|6947.6|6937.6|6946.9|6936.9|12
1605177780000|2020-11-12 10:43:00|6947.9|6937.9|6947.4|6937.4|6947.9|6937.9|6947.4|6937.4|5
1605177790000|2020-11-12 10:43:10|6946.9|6936.9|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|2
1605177820000|2020-11-12 10:43:40|6946.9|6936.9|6948.1|6938.1|6948.1|6938.1|6946.9|6936.9|3
1605177840000|2020-11-12 10:44:00|6947.4|6937.4|6947.9|6937.9|6947.9|6937.9|6947.4|6937.4|3
1605177850000|2020-11-12 10:44:10|6948.4|6938.4|6946.6|6936.6|6948.4|6938.4|6946.6|6936.6|9
1605177860000|2020-11-12 10:44:20|6946.9|6936.9|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|2
1605177870000|2020-11-12 10:44:30|6946.9|6936.9|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|2
1605177880000|2020-11-12 10:44:40|6947.1|6937.1|6947.4|6937.4|6947.4|6937.4|6946.6|6936.6|3
1605177900000|2020-11-12 10:45:00|6947.6|6937.6|6947.9|6937.9|6948.1|6938.1|6947.4|6937.4|4
1605177910000|2020-11-12 10:45:10|6947.6|6937.6|6946.9|6936.9|6947.6|6937.6|6946.9|6936.9|3
1605177920000|2020-11-12 10:45:20|6947.1|6937.1|6947.9|6937.9|6947.9|6937.9|6947.1|6937.1|3
1605177930000|2020-11-12 10:45:30|6948.1|6938.1|6948.6|6938.6|6948.6|6938.6|6948.1|6938.1|2
1605177950000|2020-11-12 10:45:50|6948.4|6938.4|6948.6|6938.6|6948.6|6938.6|6948.4|6938.4|2
1605177960000|2020-11-12 10:46:00|6948.9|6938.9|6948.9|6938.9|6949.1|6939.1|6948.9|6938.9|3
1605177970000|2020-11-12 10:46:10|6949.1|6939.1|6949.4|6939.4|6949.6|6939.6|6949.1|6939.1|4
1605177980000|2020-11-12 10:46:20|6949.1|6939.1|6948.9|6938.9|6949.1|6939.1|6948.6|6938.6|4
1605177990000|2020-11-12 10:46:30|6949.1|6939.1|6948.9|6938.9|6949.4|6939.4|6948.9|6938.9|4
1605178000000|2020-11-12 10:46:40|6948.6|6938.6|6948.9|6938.9|6948.9|6938.9|6948.6|6938.6|2
1605178010000|2020-11-12 10:46:50|6949.1|6939.1|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|3
1605178020000|2020-11-12 10:47:00|6949.6|6939.6|6948.9|6938.9|6949.6|6939.6|6948.9|6938.9|3
1605178040000|2020-11-12 10:47:20|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.4|6938.4|3
1605178060000|2020-11-12 10:47:40|6947.9|6937.9|6948.9|6938.9|6948.9|6938.9|6947.9|6937.9|3
1605178070000|2020-11-12 10:47:50|6949.1|6939.1|6948.6|6938.6|6949.1|6939.1|6948.6|6938.6|4
1605178100000|2020-11-12 10:48:20|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.6|6937.6|2
1605178110000|2020-11-12 10:48:30|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.6|6937.6|2
1605178120000|2020-11-12 10:48:40|6947.9|6937.9|6948.6|6938.6|6948.9|6938.9|6947.9|6937.9|3
1605178130000|2020-11-12 10:48:50|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|1
1605178140000|2020-11-12 10:49:00|6949.1|6939.1|6949.9|6939.9|6949.9|6939.9|6949.1|6939.1|3
1605178150000|2020-11-12 10:49:10|6950.1|6940.1|6951.4|6941.4|6952.4|6942.4|6950.1|6940.1|5
1605178160000|2020-11-12 10:49:20|6951.6|6941.6|6952.4|6942.4|6952.6|6942.6|6951.6|6941.6|5
1605178180000|2020-11-12 10:49:40|6952.1|6942.1|6953.6|6943.6|6954.1|6944.1|6951.1|6941.1|9
1605178190000|2020-11-12 10:49:50|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.6|6943.6|3
1605178200000|2020-11-12 10:50:00|6954.1|6944.1|6957.6|6947.6|6957.6|6947.6|6954.1|6944.1|6
1605178210000|2020-11-12 10:50:10|6957.4|6947.4|6956.4|6946.4|6957.6|6947.6|6956.4|6946.4|9
1605178240000|2020-11-12 10:50:40|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.1|6946.1|6
1605178250000|2020-11-12 10:50:50|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1605178260000|2020-11-12 10:51:00|6955.9|6945.9|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|5
1605178270000|2020-11-12 10:51:10|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605178280000|2020-11-12 10:51:20|6955.6|6945.6|6955.4|6945.4|6955.6|6945.6|6955.4|6945.4|2
1605178290000|2020-11-12 10:51:30|6955.1|6945.1|6953.9|6943.9|6955.1|6945.1|6953.9|6943.9|7
1605178300000|2020-11-12 10:51:40|6954.1|6944.1|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|4
1605178310000|2020-11-12 10:51:50|6954.1|6944.1|6954.1|6944.1|6954.4|6944.4|6954.1|6944.1|3
1605178320000|2020-11-12 10:52:00|6953.9|6943.9|6954.4|6944.4|6954.4|6944.4|6953.9|6943.9|3
1605178330000|2020-11-12 10:52:10|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|2
1605178350000|2020-11-12 10:52:30|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605178360000|2020-11-12 10:52:40|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|3
1605178370000|2020-11-12 10:52:50|6954.1|6944.1|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|2
1605178380000|2020-11-12 10:53:00|6952.9|6942.9|6952.9|6942.9|6953.4|6943.4|6952.9|6942.9|3
1605178390000|2020-11-12 10:53:10|6953.1|6943.1|6954.4|6944.4|6954.6|6944.6|6953.1|6943.1|5
1605178410000|2020-11-12 10:53:30|6954.6|6944.6|6954.1|6944.1|6954.6|6944.6|6954.1|6944.1|2
1605178430000|2020-11-12 10:53:50|6954.4|6944.4|6954.6|6944.6|6954.9|6944.9|6954.4|6944.4|6
1605178470000|2020-11-12 10:54:30|6954.4|6944.4|6953.4|6943.4|6954.4|6944.4|6953.4|6943.4|3
1605178480000|2020-11-12 10:54:40|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.4|6943.4|3
1605178500000|2020-11-12 10:55:00|6953.9|6943.9|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|5
1605178510000|2020-11-12 10:55:10|6954.1|6944.1|6954.1|6944.1|6954.9|6944.9|6954.1|6944.1|6
1605178520000|2020-11-12 10:55:20|6954.4|6944.4|6953.6|6943.6|6954.6|6944.6|6953.4|6943.4|9
1605178530000|2020-11-12 10:55:30|6953.4|6943.4|6953.6|6943.6|6953.9|6943.9|6953.1|6943.1|6
1605178540000|2020-11-12 10:55:40|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6952.9|6942.9|5
1605178550000|2020-11-12 10:55:50|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6953.1|6943.1|2
1605178560000|2020-11-12 10:56:00|6953.1|6943.1|6953.6|6943.6|6953.9|6943.9|6952.9|6942.9|6
1605178570000|2020-11-12 10:56:10|6953.1|6943.1|6953.9|6943.9|6954.1|6944.1|6952.9|6942.9|6
1605178580000|2020-11-12 10:56:20|6954.4|6944.4|6953.9|6943.9|6954.6|6944.6|6953.9|6943.9|5
1605178590000|2020-11-12 10:56:30|6953.6|6943.6|6954.1|6944.1|6954.1|6944.1|6953.6|6943.6|4
1605178600000|2020-11-12 10:56:40|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1605178610000|2020-11-12 10:56:50|6953.4|6943.4|6953.1|6943.1|6953.6|6943.6|6953.1|6943.1|4
1605178620000|2020-11-12 10:57:00|6953.6|6943.6|6953.9|6943.9|6954.1|6944.1|6953.4|6943.4|6
1605178630000|2020-11-12 10:57:10|6953.6|6943.6|6953.4|6943.4|6953.6|6943.6|6953.4|6943.4|2
1605178640000|2020-11-12 10:57:20|6953.6|6943.6|6954.4|6944.4|6954.4|6944.4|6953.6|6943.6|3
1605178650000|2020-11-12 10:57:30|6954.1|6944.1|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|5
1605178660000|2020-11-12 10:57:40|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.6|6943.6|4
1605178670000|2020-11-12 10:57:50|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|6
1605178680000|2020-11-12 10:58:00|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605178690000|2020-11-12 10:58:10|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605178700000|2020-11-12 10:58:20|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|6955.6|6945.6|1
1605178710000|2020-11-12 10:58:30|6955.9|6945.9|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|8
1605178720000|2020-11-12 10:58:40|6955.9|6945.9|6956.6|6946.6|6957.9|6947.9|6955.9|6945.9|9
1605178740000|2020-11-12 10:59:00|6956.4|6946.4|6955.6|6945.6|6956.4|6946.4|6955.6|6945.6|3
1605178750000|2020-11-12 10:59:10|6955.4|6945.4|6953.1|6943.1|6955.4|6945.4|6953.1|6943.1|6
1605178760000|2020-11-12 10:59:20|6952.9|6942.9|6952.4|6942.4|6952.9|6942.9|6952.4|6942.4|5
1605178770000|2020-11-12 10:59:30|6952.1|6942.1|6952.4|6942.4|6953.1|6943.1|6950.6|6940.6|8
1605178780000|2020-11-12 10:59:40|6952.1|6942.1|6953.4|6943.4|6953.4|6943.4|6952.1|6942.1|6
1605178790000|2020-11-12 10:59:50|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6950.9|6940.9|12
1605178800000|2020-11-12 11:00:00|6953.4|6943.4|6954.4|6944.4|6954.4|6944.4|6953.4|6943.4|2
1605178810000|2020-11-12 11:00:10|6954.1|6944.1|6952.9|6942.9|6954.1|6944.1|6952.9|6942.9|6
1605178820000|2020-11-12 11:00:20|6952.6|6942.6|6954.1|6944.1|6954.4|6944.4|6952.6|6942.6|10
1605178830000|2020-11-12 11:00:30|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605178840000|2020-11-12 11:00:40|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|2
1605178860000|2020-11-12 11:01:00|6955.1|6945.1|6954.9|6944.9|6955.1|6945.1|6954.9|6944.9|2
1605178880000|2020-11-12 11:01:20|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|8
1605178890000|2020-11-12 11:01:30|6955.1|6945.1|6957.4|6947.4|6957.4|6947.4|6955.1|6945.1|8
1605178900000|2020-11-12 11:01:40|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|4
1605178910000|2020-11-12 11:01:50|6958.6|6948.6|6958.9|6948.9|6958.9|6948.9|6958.6|6948.6|2
1605178920000|2020-11-12 11:02:00|6959.1|6949.1|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|4
1605178930000|2020-11-12 11:02:10|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|2
1605178940000|2020-11-12 11:02:20|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|2
1605178950000|2020-11-12 11:02:30|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|3
1605178970000|2020-11-12 11:02:50|6957.6|6947.6|6958.6|6948.6|6958.6|6948.6|6957.6|6947.6|3
1605178980000|2020-11-12 11:03:00|6958.9|6948.9|6958.6|6948.6|6959.4|6949.4|6958.4|6948.4|6
1605178990000|2020-11-12 11:03:10|6958.9|6948.9|6958.4|6948.4|6958.9|6948.9|6958.4|6948.4|3
1605179000000|2020-11-12 11:03:20|6958.6|6948.6|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|3
1605179010000|2020-11-12 11:03:30|6958.9|6948.9|6958.4|6948.4|6959.4|6949.4|6958.1|6948.1|6
1605179020000|2020-11-12 11:03:40|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|2
1605179030000|2020-11-12 11:03:50|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|1
1605179040000|2020-11-12 11:04:00|6958.4|6948.4|6957.4|6947.4|6958.4|6948.4|6957.4|6947.4|3
1605179060000|2020-11-12 11:04:20|6957.6|6947.6|6958.6|6948.6|6958.9|6948.9|6957.6|6947.6|4
1605179070000|2020-11-12 11:04:30|6958.9|6948.9|6960.4|6950.4|6961.4|6951.4|6958.6|6948.6|11
1605179080000|2020-11-12 11:04:40|6960.1|6950.1|6961.4|6951.4|6961.4|6951.4|6960.1|6950.1|4
1605179090000|2020-11-12 11:04:50|6961.1|6951.1|6961.1|6951.1|6961.1|6951.1|6960.1|6950.1|8
1605179100000|2020-11-12 11:05:00|6961.4|6951.4|6961.1|6951.1|6961.4|6951.4|6960.6|6950.6|6
1605179110000|2020-11-12 11:05:10|6961.4|6951.4|6962.9|6952.9|6963.6|6953.6|6961.4|6951.4|9
1605179130000|2020-11-12 11:05:30|6962.6|6952.6|6962.1|6952.1|6962.6|6952.6|6962.1|6952.1|2
1605179150000|2020-11-12 11:05:50|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605179160000|2020-11-12 11:06:00|6962.4|6952.4|6962.4|6952.4|6962.6|6952.6|6962.1|6952.1|5
1605179170000|2020-11-12 11:06:10|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|1
1605179180000|2020-11-12 11:06:20|6962.4|6952.4|6962.9|6952.9|6963.1|6953.1|6962.4|6952.4|4
1605179190000|2020-11-12 11:06:30|6962.6|6952.6|6963.1|6953.1|6963.4|6953.4|6962.6|6952.6|9
1605179200000|2020-11-12 11:06:40|6962.9|6952.9|6963.6|6953.6|6963.6|6953.6|6962.6|6952.6|7
1605179210000|2020-11-12 11:06:50|6963.4|6953.4|6963.1|6953.1|6963.4|6953.4|6962.4|6952.4|5
1605179220000|2020-11-12 11:07:00|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605179230000|2020-11-12 11:07:10|6963.1|6953.1|6962.9|6952.9|6963.4|6953.4|6962.9|6952.9|6
1605179240000|2020-11-12 11:07:20|6963.1|6953.1|6963.6|6953.6|6963.6|6953.6|6963.1|6953.1|2
1605179250000|2020-11-12 11:07:30|6963.4|6953.4|6964.1|6954.1|6964.1|6954.1|6963.4|6953.4|6
1605179260000|2020-11-12 11:07:40|6963.9|6953.9|6963.1|6953.1|6963.9|6953.9|6963.1|6953.1|4
1605179270000|2020-11-12 11:07:50|6963.4|6953.4|6963.1|6953.1|6963.9|6953.9|6963.1|6953.1|5
1605179300000|2020-11-12 11:08:20|6962.9|6952.9|6962.1|6952.1|6962.9|6952.9|6962.1|6952.1|2
1605179320000|2020-11-12 11:08:40|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605179330000|2020-11-12 11:08:50|6962.4|6952.4|6962.1|6952.1|6963.1|6953.1|6961.9|6951.9|6
1605179340000|2020-11-12 11:09:00|6962.4|6952.4|6962.1|6952.1|6963.1|6953.1|6961.9|6951.9|5
1605179360000|2020-11-12 11:09:20|6961.9|6951.9|6962.6|6952.6|6963.1|6953.1|6961.6|6951.6|8
1605179370000|2020-11-12 11:09:30|6962.9|6952.9|6963.1|6953.1|6963.1|6953.1|6962.9|6952.9|2
1605179380000|2020-11-12 11:09:40|6962.9|6952.9|6963.1|6953.1|6963.1|6953.1|6962.4|6952.4|5
1605179390000|2020-11-12 11:09:50|6962.9|6952.9|6962.1|6952.1|6963.1|6953.1|6962.1|6952.1|7
1605179400000|2020-11-12 11:10:00|6962.6|6952.6|6963.1|6953.1|6963.4|6953.4|6962.6|6952.6|3
1605179410000|2020-11-12 11:10:10|6962.9|6952.9|6962.6|6952.6|6963.4|6953.4|6962.1|6952.1|9
1605179420000|2020-11-12 11:10:20|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605179430000|2020-11-12 11:10:30|6962.6|6952.6|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|3
1605179440000|2020-11-12 11:10:40|6962.1|6952.1|6962.9|6952.9|6962.9|6952.9|6962.1|6952.1|12
1605179450000|2020-11-12 11:10:50|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605179460000|2020-11-12 11:11:00|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|6963.9|6953.9|1
1605179510000|2020-11-12 11:11:50|6964.1|6954.1|6965.9|6955.9|6965.9|6955.9|6964.1|6954.1|5
1605179520000|2020-11-12 11:12:00|6965.6|6955.6|6966.4|6956.4|6966.6|6956.6|6965.1|6955.1|8
1605179540000|2020-11-12 11:12:20|6966.6|6956.6|6967.1|6957.1|6967.1|6957.1|6966.6|6956.6|3
1605179550000|2020-11-12 11:12:30|6967.4|6957.4|6967.4|6957.4|6968.1|6958.1|6967.1|6957.1|7
1605179560000|2020-11-12 11:12:40|6967.1|6957.1|6966.4|6956.4|6967.1|6957.1|6966.4|6956.4|4
1605179570000|2020-11-12 11:12:50|6966.1|6956.1|6966.9|6956.9|6966.9|6956.9|6965.9|6955.9|7
1605179590000|2020-11-12 11:13:10|6966.6|6956.6|6966.4|6956.4|6966.6|6956.6|6966.1|6956.1|6
1605179600000|2020-11-12 11:13:20|6965.9|6955.9|6966.1|6956.1|6966.4|6956.4|6965.9|6955.9|6
1605179610000|2020-11-12 11:13:30|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|6966.4|6956.4|1
1605179620000|2020-11-12 11:13:40|6966.1|6956.1|6965.4|6955.4|6966.1|6956.1|6965.4|6955.4|4
1605179630000|2020-11-12 11:13:50|6965.6|6955.6|6965.6|6955.6|6965.9|6955.9|6965.6|6955.6|3
1605179640000|2020-11-12 11:14:00|6965.4|6955.4|6966.6|6956.6|6966.6|6956.6|6965.4|6955.4|4
1605179650000|2020-11-12 11:14:10|6966.1|6956.1|6966.6|6956.6|6967.1|6957.1|6966.1|6956.1|5
1605179660000|2020-11-12 11:14:20|6966.4|6956.4|6965.9|6955.9|6966.4|6956.4|6965.9|6955.9|2
1605179670000|2020-11-12 11:14:30|6965.6|6955.6|6965.4|6955.4|6965.9|6955.9|6965.4|6955.4|4
1605179680000|2020-11-12 11:14:40|6964.6|6954.6|6964.1|6954.1|6964.6|6954.6|6963.9|6953.9|7
1605179700000|2020-11-12 11:15:00|6964.4|6954.4|6962.6|6952.6|6964.4|6954.4|6962.6|6952.6|5
1605179710000|2020-11-12 11:15:10|6962.9|6952.9|6963.9|6953.9|6963.9|6953.9|6962.9|6952.9|4
1605179720000|2020-11-12 11:15:20|6964.4|6954.4|6962|6952|6964.6|6954.6|6962|6952|6
1605179730000|2020-11-12 11:15:30|6962.3|6952.3|6961.6|6951.6|6962.9|6952.9|6961.6|6951.6|6
1605179740000|2020-11-12 11:15:40|6961.4|6951.4|6961.1|6951.1|6961.6|6951.6|6960.9|6950.9|7
1605179750000|2020-11-12 11:15:50|6961.6|6951.6|6959.6|6949.6|6962.1|6952.1|6959.6|6949.6|8
1605179760000|2020-11-12 11:16:00|6959.4|6949.4|6960.6|6950.6|6960.6|6950.6|6959.4|6949.4|8
1605179770000|2020-11-12 11:16:10|6960.9|6950.9|6960.1|6950.1|6961.4|6951.4|6958.6|6948.6|16
1605179780000|2020-11-12 11:16:20|6959.9|6949.9|6960.6|6950.6|6960.6|6950.6|6958.9|6948.9|9
1605179790000|2020-11-12 11:16:30|6960.1|6950.1|6959.9|6949.9|6960.6|6950.6|6959.9|6949.9|10
1605179800000|2020-11-12 11:16:40|6959.6|6949.6|6960.1|6950.1|6960.6|6950.6|6959.6|6949.6|7
1605179810000|2020-11-12 11:16:50|6960.6|6950.6|6961.9|6951.9|6961.9|6951.9|6960.6|6950.6|4
1605179820000|2020-11-12 11:17:00|6962.1|6952.1|6961.4|6951.4|6962.1|6952.1|6961.1|6951.1|8
1605179830000|2020-11-12 11:17:10|6961.1|6951.1|6961.4|6951.4|6961.4|6951.4|6961.1|6951.1|2
1605179840000|2020-11-12 11:17:20|6960.9|6950.9|6961.1|6951.1|6961.1|6951.1|6960.1|6950.1|8
1605179850000|2020-11-12 11:17:30|6960.9|6950.9|6960.9|6950.9|6961.4|6951.4|6960.9|6950.9|7
1605179860000|2020-11-12 11:17:40|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|1
1605179870000|2020-11-12 11:17:50|6960.4|6950.4|6961.1|6951.1|6961.1|6951.1|6960.4|6950.4|4
1605179880000|2020-11-12 11:18:00|6960.9|6950.9|6961.1|6951.1|6961.1|6951.1|6960.9|6950.9|2
1605179890000|2020-11-12 11:18:10|6961.4|6951.4|6961.1|6951.1|6961.6|6951.6|6960.1|6950.1|8
1605179900000|2020-11-12 11:18:20|6960.9|6950.9|6961.4|6951.4|6961.4|6951.4|6960.9|6950.9|3
1605179910000|2020-11-12 11:18:30|6961.1|6951.1|6961.4|6951.4|6962.4|6952.4|6961.1|6951.1|7
1605179920000|2020-11-12 11:18:40|6961.1|6951.1|6960.6|6950.6|6961.1|6951.1|6960.6|6950.6|3
1605179930000|2020-11-12 11:18:50|6960.1|6950.1|6959.4|6949.4|6960.1|6950.1|6959.4|6949.4|4
1605179940000|2020-11-12 11:19:00|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|6958.1|6948.1|6
1605179950000|2020-11-12 11:19:10|6958.1|6948.1|6958.1|6948.1|6958.4|6948.4|6958.1|6948.1|5
1605179960000|2020-11-12 11:19:20|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.4|6947.4|5
1605179970000|2020-11-12 11:19:30|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6956.9|6946.9|6
1605179980000|2020-11-12 11:19:40|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6956.9|6946.9|5
1605179990000|2020-11-12 11:19:50|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.4|6946.4|6
1605180000000|2020-11-12 11:20:00|6957.1|6947.1|6957.9|6947.9|6958.4|6948.4|6957.1|6947.1|4
1605180010000|2020-11-12 11:20:10|6957.6|6947.6|6957.4|6947.4|6957.9|6947.9|6956.9|6946.9|7
1605180020000|2020-11-12 11:20:20|6957.6|6947.6|6957.9|6947.9|6958.1|6948.1|6957.6|6947.6|7
1605180030000|2020-11-12 11:20:30|6957.4|6947.4|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|6
1605180040000|2020-11-12 11:20:40|6957.6|6947.6|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|5
1605180050000|2020-11-12 11:20:50|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|3
1605180090000|2020-11-12 11:21:30|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.1|6947.1|4
1605180100000|2020-11-12 11:21:40|6957.9|6947.9|6957.1|6947.1|6957.9|6947.9|6957.1|6947.1|4
1605180110000|2020-11-12 11:21:50|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|2
1605180120000|2020-11-12 11:22:00|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605180130000|2020-11-12 11:22:10|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|4
1605180140000|2020-11-12 11:22:20|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605180150000|2020-11-12 11:22:30|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605180170000|2020-11-12 11:22:50|6956.9|6946.9|6957.1|6947.1|6957.6|6947.6|6956.9|6946.9|4
1605180180000|2020-11-12 11:23:00|6956.4|6946.4|6957.4|6947.4|6957.4|6947.4|6956.4|6946.4|3
1605180190000|2020-11-12 11:23:10|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|2
1605180240000|2020-11-12 11:24:00|6956.6|6946.6|6957.4|6947.4|6957.4|6947.4|6956.6|6946.6|3
1605180260000|2020-11-12 11:24:20|6956.9|6946.9|6955.9|6945.9|6956.9|6946.9|6955.9|6945.9|5
1605180270000|2020-11-12 11:24:30|6955.6|6945.6|6955.9|6945.9|6955.9|6945.9|6954.9|6944.9|7
1605180280000|2020-11-12 11:24:40|6956.1|6946.1|6954.9|6944.9|6956.1|6946.1|6954.9|6944.9|5
1605180290000|2020-11-12 11:24:50|6955.1|6945.1|6954.3|6944.3|6955.1|6945.1|6954.1|6944.1|5
1605180300000|2020-11-12 11:25:00|6954.4|6944.4|6955.4|6945.4|6955.4|6945.4|6954.4|6944.4|6
1605180310000|2020-11-12 11:25:10|6954.9|6944.9|6956.1|6946.1|6956.1|6946.1|6954.9|6944.9|4
1605180320000|2020-11-12 11:25:20|6955.6|6945.6|6955.1|6945.1|6955.6|6945.6|6954.9|6944.9|4
1605180330000|2020-11-12 11:25:30|6954.9|6944.9|6955.1|6945.1|6955.1|6945.1|6954.4|6944.4|4
1605180340000|2020-11-12 11:25:40|6954.9|6944.9|6954.4|6944.4|6955.1|6945.1|6954.4|6944.4|4
1605180350000|2020-11-12 11:25:50|6954.6|6944.6|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|2
1605180360000|2020-11-12 11:26:00|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.1|6945.1|3
1605180370000|2020-11-12 11:26:10|6955.1|6945.1|6956.1|6946.1|6956.1|6946.1|6955.1|6945.1|3
1605180380000|2020-11-12 11:26:20|6955.9|6945.9|6955.1|6945.1|6955.9|6945.9|6955.1|6945.1|2
1605180420000|2020-11-12 11:27:00|6955.4|6945.4|6956.1|6946.1|6956.1|6946.1|6955.4|6945.4|3
1605180430000|2020-11-12 11:27:10|6954.9|6944.9|6955.1|6945.1|6955.1|6945.1|6954.9|6944.9|2
1605180440000|2020-11-12 11:27:20|6955.4|6945.4|6955.4|6945.4|6956.1|6946.1|6955.4|6945.4|5
1605180450000|2020-11-12 11:27:30|6955.1|6945.1|6955.4|6945.4|6955.4|6945.4|6954.9|6944.9|6
1605180470000|2020-11-12 11:27:50|6955.1|6945.1|6953.6|6943.6|6955.1|6945.1|6953.4|6943.4|7
1605180480000|2020-11-12 11:28:00|6953.9|6943.9|6954.6|6944.6|6954.6|6944.6|6953.9|6943.9|3
1605180490000|2020-11-12 11:28:10|6954.4|6944.4|6954.4|6944.4|6954.6|6944.6|6954.1|6944.1|6
1605180500000|2020-11-12 11:28:20|6954.6|6944.6|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|3
1605180520000|2020-11-12 11:28:40|6955.1|6945.1|6954.9|6944.9|6955.1|6945.1|6954.9|6944.9|2
1605180530000|2020-11-12 11:28:50|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|2
1605180540000|2020-11-12 11:29:00|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605180550000|2020-11-12 11:29:10|6955.4|6945.4|6956.4|6946.4|6956.4|6946.4|6955.4|6945.4|2
1605180560000|2020-11-12 11:29:20|6956.1|6946.1|6955.6|6945.6|6956.1|6946.1|6955.6|6945.6|3
1605180570000|2020-11-12 11:29:30|6954.6|6944.6|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|4
1605180580000|2020-11-12 11:29:40|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|3
1605180590000|2020-11-12 11:29:50|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605180600000|2020-11-12 11:30:00|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605180610000|2020-11-12 11:30:10|6955.6|6945.6|6957.1|6947.1|6957.1|6947.1|6955.6|6945.6|9
1605180630000|2020-11-12 11:30:30|6957.4|6947.4|6957.6|6947.6|6957.9|6947.9|6957.4|6947.4|4
1605180650000|2020-11-12 11:30:50|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|2
1605180660000|2020-11-12 11:31:00|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605180670000|2020-11-12 11:31:10|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605180680000|2020-11-12 11:31:20|6957.1|6947.1|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|2
1605180690000|2020-11-12 11:31:30|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6956.1|6946.1|2
1605180700000|2020-11-12 11:31:40|6955.9|6945.9|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|2
1605180710000|2020-11-12 11:31:50|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6955.4|6945.4|2
1605180720000|2020-11-12 11:32:00|6955.9|6945.9|6956.4|6946.4|6956.4|6946.4|6955.6|6945.6|8
1605180730000|2020-11-12 11:32:10|6956.1|6946.1|6956.9|6946.9|6956.9|6946.9|6955.9|6945.9|5
1605180760000|2020-11-12 11:32:40|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605180770000|2020-11-12 11:32:50|6957.4|6947.4|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|3
1605180780000|2020-11-12 11:33:00|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|1
1605180790000|2020-11-12 11:33:10|6957.4|6947.4|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|6
1605180800000|2020-11-12 11:33:20|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605180810000|2020-11-12 11:33:30|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.6|6946.6|3
1605180820000|2020-11-12 11:33:40|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605180840000|2020-11-12 11:34:00|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|6
1605180850000|2020-11-12 11:34:10|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|4
1605180860000|2020-11-12 11:34:20|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605180870000|2020-11-12 11:34:30|6957.1|6947.1|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|3
1605180880000|2020-11-12 11:34:40|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605180890000|2020-11-12 11:34:50|6957.4|6947.4|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|3
1605180900000|2020-11-12 11:35:00|6958.4|6948.4|6958.6|6948.6|6958.9|6948.9|6958.4|6948.4|6
1605180910000|2020-11-12 11:35:10|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|1
1605180920000|2020-11-12 11:35:20|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|3
1605180930000|2020-11-12 11:35:30|6957.9|6947.9|6957.6|6947.6|6957.9|6947.9|6957.4|6947.4|4
1605180940000|2020-11-12 11:35:40|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605181010000|2020-11-12 11:36:50|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|4
1605181020000|2020-11-12 11:37:00|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605181030000|2020-11-12 11:37:10|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605181040000|2020-11-12 11:37:20|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|2
1605181050000|2020-11-12 11:37:30|6957.6|6947.6|6957.1|6947.1|6957.6|6947.6|6957.1|6947.1|3
1605181060000|2020-11-12 11:37:40|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605181070000|2020-11-12 11:37:50|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|4
1605181080000|2020-11-12 11:38:00|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605181090000|2020-11-12 11:38:10|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605181100000|2020-11-12 11:38:20|6958.1|6948.1|6956.9|6946.9|6958.1|6948.1|6956.9|6946.9|4
1605181110000|2020-11-12 11:38:30|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605181120000|2020-11-12 11:38:40|6957.1|6947.1|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|2
1605181140000|2020-11-12 11:39:00|6956.9|6946.9|6957.4|6947.4|6957.4|6947.4|6956.9|6946.9|3
1605181150000|2020-11-12 11:39:10|6957.1|6947.1|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|2
1605181160000|2020-11-12 11:39:20|6956.9|6946.9|6957.4|6947.4|6957.6|6947.6|6956.9|6946.9|5
1605181170000|2020-11-12 11:39:30|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605181190000|2020-11-12 11:39:50|6957.1|6947.1|6956.1|6946.1|6957.1|6947.1|6956.1|6946.1|3
1605181200000|2020-11-12 11:40:00|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.4|6946.4|2
1605181210000|2020-11-12 11:40:10|6956.9|6946.9|6956.6|6946.6|6957.4|6947.4|6956.6|6946.6|6
1605181220000|2020-11-12 11:40:20|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|3
1605181230000|2020-11-12 11:40:30|6957.1|6947.1|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|3
1605181240000|2020-11-12 11:40:40|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|2
1605181250000|2020-11-12 11:40:50|6956.1|6946.1|6956.1|6946.1|6956.6|6946.6|6956.1|6946.1|5
1605181260000|2020-11-12 11:41:00|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.4|6946.4|2
1605181270000|2020-11-12 11:41:10|6956.9|6946.9|6956.9|6946.9|6957.4|6947.4|6956.6|6946.6|5
1605181280000|2020-11-12 11:41:20|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605181300000|2020-11-12 11:41:40|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605181310000|2020-11-12 11:41:50|6956.9|6946.9|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|3
1605181320000|2020-11-12 11:42:00|6957.4|6947.4|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|3
1605181330000|2020-11-12 11:42:10|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|2
1605181340000|2020-11-12 11:42:20|6957.6|6947.6|6956.6|6946.6|6957.6|6947.6|6956.6|6946.6|3
1605181350000|2020-11-12 11:42:30|6956.4|6946.4|6956.4|6946.4|6956.9|6946.9|6956.4|6946.4|5
1605181360000|2020-11-12 11:42:40|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605181380000|2020-11-12 11:43:00|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605181400000|2020-11-12 11:43:20|6956.9|6946.9|6956.4|6946.4|6956.9|6946.9|6956.4|6946.4|3
1605181410000|2020-11-12 11:43:30|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605181430000|2020-11-12 11:43:50|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.1|6946.1|7
1605181440000|2020-11-12 11:44:00|6956.4|6946.4|6957.1|6947.1|6957.1|6947.1|6956.4|6946.4|4
1605181460000|2020-11-12 11:44:20|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605181470000|2020-11-12 11:44:30|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605181480000|2020-11-12 11:44:40|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.4|6946.4|4
1605181500000|2020-11-12 11:45:00|6956.9|6946.9|6957.1|6947.1|6957.4|6947.4|6956.9|6946.9|4
1605181510000|2020-11-12 11:45:10|6956.9|6946.9|6953.1|6943.1|6957.4|6947.4|6953.1|6943.1|6
1605181520000|2020-11-12 11:45:20|6952.9|6942.9|6953.6|6943.6|6954.1|6944.1|6952.9|6942.9|6
1605181530000|2020-11-12 11:45:30|6953.4|6943.4|6953.6|6943.6|6953.6|6943.6|6953.1|6943.1|4
1605181540000|2020-11-12 11:45:40|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6953.1|6943.1|2
1605181570000|2020-11-12 11:46:10|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|4
1605181580000|2020-11-12 11:46:20|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|4
1605181590000|2020-11-12 11:46:30|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|4
1605181600000|2020-11-12 11:46:40|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6955.4|6945.4|2
1605181610000|2020-11-12 11:46:50|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.9|6945.9|2
1605181620000|2020-11-12 11:47:00|6956.4|6946.4|6955.9|6945.9|6956.4|6946.4|6955.4|6945.4|6
1605181630000|2020-11-12 11:47:10|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6955.6|6945.6|4
1605181650000|2020-11-12 11:47:30|6955.9|6945.9|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|2
1605181660000|2020-11-12 11:47:40|6955.9|6945.9|6956.4|6946.4|6956.4|6946.4|6955.6|6945.6|4
1605181670000|2020-11-12 11:47:50|6956.1|6946.1|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|4
1605181680000|2020-11-12 11:48:00|6956.4|6946.4|6957.1|6947.1|6957.1|6947.1|6956.1|6946.1|5
1605181700000|2020-11-12 11:48:20|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|3
1605181710000|2020-11-12 11:48:30|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605181730000|2020-11-12 11:48:50|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605181740000|2020-11-12 11:49:00|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|3
1605181750000|2020-11-12 11:49:10|6956.9|6946.9|6956.4|6946.4|6956.9|6946.9|6956.4|6946.4|2
1605181760000|2020-11-12 11:49:20|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|2
1605181770000|2020-11-12 11:49:30|6955.6|6945.6|6955.1|6945.1|6955.9|6945.9|6955.1|6945.1|4
1605181780000|2020-11-12 11:49:40|6955.4|6945.4|6955.1|6945.1|6955.4|6945.4|6955.1|6945.1|2
1605181800000|2020-11-12 11:50:00|6955.4|6945.4|6956.4|6946.4|6956.4|6946.4|6955.4|6945.4|4
1605181810000|2020-11-12 11:50:10|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605181820000|2020-11-12 11:50:20|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|3
1605181830000|2020-11-12 11:50:30|6957.4|6947.4|6956.6|6946.6|6957.4|6947.4|6956.6|6946.6|3
1605181840000|2020-11-12 11:50:40|6956.4|6946.4|6956.9|6946.9|6957.6|6947.6|6956.1|6946.1|5
1605181850000|2020-11-12 11:50:50|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|3
1605181860000|2020-11-12 11:51:00|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6956.9|6946.9|4
1605181870000|2020-11-12 11:51:10|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605181880000|2020-11-12 11:51:20|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605181890000|2020-11-12 11:51:30|6956.4|6946.4|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|3
1605181900000|2020-11-12 11:51:40|6956.6|6946.6|6956.1|6946.1|6956.6|6946.6|6955.6|6945.6|6
1605181920000|2020-11-12 11:52:00|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|6955.9|6945.9|1
1605181930000|2020-11-12 11:52:10|6955.6|6945.6|6955.4|6945.4|6955.6|6945.6|6955.1|6945.1|5
1605181960000|2020-11-12 11:52:40|6955.1|6945.1|6955.1|6945.1|6955.6|6945.6|6955.1|6945.1|5
1605181970000|2020-11-12 11:52:50|6954.9|6944.9|6954.4|6944.4|6954.9|6944.9|6954.4|6944.4|3
1605181980000|2020-11-12 11:53:00|6954.1|6944.1|6953.1|6943.1|6954.1|6944.1|6953.1|6943.1|4
1605181990000|2020-11-12 11:53:10|6953.4|6943.4|6953.9|6943.9|6953.9|6943.9|6953.4|6943.4|2
1605182000000|2020-11-12 11:53:20|6953.4|6943.4|6953.1|6943.1|6953.4|6943.4|6953.1|6943.1|2
1605182020000|2020-11-12 11:53:40|6952.9|6942.9|6952.1|6942.1|6952.9|6942.9|6952.1|6942.1|3
1605182030000|2020-11-12 11:53:50|6951.9|6941.9|6952.6|6942.6|6952.6|6942.6|6951.9|6941.9|7
1605182040000|2020-11-12 11:54:00|6952.4|6942.4|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|5
1605182050000|2020-11-12 11:54:10|6952.6|6942.6|6951.6|6941.6|6952.6|6942.6|6951.6|6941.6|4
1605182060000|2020-11-12 11:54:20|6951.9|6941.9|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|7
1605182070000|2020-11-12 11:54:30|6951.6|6941.6|6952.6|6942.6|6952.6|6942.6|6951.6|6941.6|4
1605182080000|2020-11-12 11:54:40|6952.4|6942.4|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|3
1605182100000|2020-11-12 11:55:00|6952.1|6942.1|6952.1|6942.1|6952.4|6942.4|6952.1|6942.1|3
1605182110000|2020-11-12 11:55:10|6952.6|6942.6|6952.9|6942.9|6952.9|6942.9|6952.6|6942.6|2
1605182130000|2020-11-12 11:55:30|6952.4|6942.4|6951.6|6941.6|6952.4|6942.4|6951.6|6941.6|3
1605182140000|2020-11-12 11:55:40|6950.8|6940.8|6949.1|6939.1|6950.8|6940.8|6948.6|6938.6|7
1605182150000|2020-11-12 11:55:50|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|2
1605182160000|2020-11-12 11:56:00|6949.4|6939.4|6949.4|6939.4|6949.6|6939.6|6949.4|6939.4|3
1605182170000|2020-11-12 11:56:10|6949.1|6939.1|6947.9|6937.9|6949.1|6939.1|6947.9|6937.9|3
1605182180000|2020-11-12 11:56:20|6947.6|6937.6|6947.1|6937.1|6947.6|6937.6|6946.9|6936.9|3
1605182190000|2020-11-12 11:56:30|6946.9|6936.9|6946.1|6936.1|6947.1|6937.1|6946.1|6936.1|4
1605182200000|2020-11-12 11:56:40|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|3
1605182210000|2020-11-12 11:56:50|6946.6|6936.6|6947.1|6937.1|6947.1|6937.1|6946.6|6936.6|7
1605182220000|2020-11-12 11:57:00|6947.4|6937.4|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|4
1605182230000|2020-11-12 11:57:10|6946.4|6936.4|6946.1|6936.1|6946.4|6936.4|6946.1|6936.1|2
1605182240000|2020-11-12 11:57:20|6945.9|6935.9|6945.4|6935.4|6945.9|6935.9|6945.4|6935.4|4
1605182250000|2020-11-12 11:57:30|6945.6|6935.6|6946.6|6936.6|6946.6|6936.6|6945.6|6935.6|4
1605182260000|2020-11-12 11:57:40|6946.9|6936.9|6946.4|6936.4|6947.1|6937.1|6946.4|6936.4|4
1605182270000|2020-11-12 11:57:50|6946.6|6936.6|6947.1|6937.1|6947.4|6937.4|6946.6|6936.6|4
1605182280000|2020-11-12 11:58:00|6947.4|6937.4|6948.1|6938.1|6948.1|6938.1|6947.4|6937.4|2
1605182290000|2020-11-12 11:58:10|6947.9|6937.9|6948.1|6938.1|6948.1|6938.1|6947.6|6937.6|4
1605182300000|2020-11-12 11:58:20|6947.9|6937.9|6947.1|6937.1|6948.1|6938.1|6947.1|6937.1|8
1605182320000|2020-11-12 11:58:40|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|1
1605182330000|2020-11-12 11:58:50|6946.6|6936.6|6946.9|6936.9|6947.1|6937.1|6946.6|6936.6|3
1605182340000|2020-11-12 11:59:00|6946.4|6936.4|6947.1|6937.1|6947.4|6937.4|6946.1|6936.1|7
1605182350000|2020-11-12 11:59:10|6946.9|6936.9|6945.9|6935.9|6947.1|6937.1|6945.9|6935.9|7
1605182360000|2020-11-12 11:59:20|6946.1|6936.1|6946.1|6936.1|6946.1|6936.1|6945.9|6935.9|3
1605182370000|2020-11-12 11:59:30|6946.4|6936.4|6946.6|6936.6|6947.1|6937.1|6946.4|6936.4|7
1605182380000|2020-11-12 11:59:40|6946.4|6936.4|6945.1|6935.1|6946.4|6936.4|6945.1|6935.1|6
1605182400000|2020-11-12 12:00:00|6945.4|6935.4|6945.9|6935.9|6946.1|6936.1|6944.9|6934.9|5
1605182410000|2020-11-12 12:00:10|6946.1|6936.1|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|2
1605182420000|2020-11-12 12:00:20|6947.1|6937.1|6948.1|6938.1|6948.1|6938.1|6947.1|6937.1|4
1605182430000|2020-11-12 12:00:30|6947.6|6937.6|6947.9|6937.9|6948.1|6938.1|6947.6|6937.6|3
1605182440000|2020-11-12 12:00:40|6947.6|6937.6|6947.4|6937.4|6947.6|6937.6|6947.4|6937.4|2
1605182460000|2020-11-12 12:01:00|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|1
1605182470000|2020-11-12 12:01:10|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|1
1605182480000|2020-11-12 12:01:20|6947.4|6937.4|6946.9|6936.9|6947.4|6937.4|6946.6|6936.6|4
1605182490000|2020-11-12 12:01:30|6946.6|6936.6|6946.6|6936.6|6947.1|6937.1|6946.6|6936.6|5
1605182500000|2020-11-12 12:01:40|6946.4|6936.4|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|10
1605182510000|2020-11-12 12:01:50|6946.6|6936.6|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|3
1605182520000|2020-11-12 12:02:00|6946.9|6936.9|6946.9|6936.9|6947.1|6937.1|6946.9|6936.9|3
1605182530000|2020-11-12 12:02:10|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|6947.1|6937.1|1
1605182540000|2020-11-12 12:02:20|6946.9|6936.9|6946.9|6936.9|6946.9|6936.9|6946.6|6936.6|3
1605182550000|2020-11-12 12:02:30|6946.6|6936.6|6946.9|6936.9|6947.6|6937.6|6945.9|6935.9|9
1605182560000|2020-11-12 12:02:40|6947.6|6937.6|6947.9|6937.9|6948.4|6938.4|6947.6|6937.6|6
1605182570000|2020-11-12 12:02:50|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.1|6937.1|4
1605182580000|2020-11-12 12:03:00|6947.9|6937.9|6948.9|6938.9|6948.9|6938.9|6947.9|6937.9|4
1605182590000|2020-11-12 12:03:10|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|1
1605182600000|2020-11-12 12:03:20|6948.1|6938.1|6947.9|6937.9|6948.1|6938.1|6947.9|6937.9|2
1605182610000|2020-11-12 12:03:30|6947.6|6937.6|6947.1|6937.1|6947.9|6937.9|6946.1|6936.1|9
1605182620000|2020-11-12 12:03:40|6946.9|6936.9|6945.6|6935.6|6946.9|6936.9|6945.6|6935.6|3
1605182630000|2020-11-12 12:03:50|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605182640000|2020-11-12 12:04:00|6945.6|6935.6|6941.9|6931.9|6945.6|6935.6|6941.9|6931.9|15
1605182650000|2020-11-12 12:04:10|6942.1|6932.1|6943.9|6933.9|6943.9|6933.9|6942.1|6932.1|7
1605182660000|2020-11-12 12:04:20|6944.1|6934.1|6942.6|6932.6|6944.1|6934.1|6942.6|6932.6|8
1605182670000|2020-11-12 12:04:30|6942.4|6932.4|6943.1|6933.1|6943.4|6933.4|6942.4|6932.4|4
1605182690000|2020-11-12 12:04:50|6942.9|6932.9|6942.4|6932.4|6942.9|6932.9|6942.4|6932.4|3
1605182700000|2020-11-12 12:05:00|6942.1|6932.1|6942.1|6932.1|6942.6|6932.6|6942.1|6932.1|5
1605182710000|2020-11-12 12:05:10|6942.4|6932.4|6942.9|6932.9|6943.4|6933.4|6942.4|6932.4|5
1605182730000|2020-11-12 12:05:30|6942.4|6932.4|6941.1|6931.1|6942.6|6932.6|6941.1|6931.1|7
1605182740000|2020-11-12 12:05:40|6940.6|6930.6|6941.9|6931.9|6941.9|6931.9|6940.6|6930.6|10
1605182750000|2020-11-12 12:05:50|6941.6|6931.6|6939.6|6929.6|6941.6|6931.6|6939.6|6929.6|7
1605182760000|2020-11-12 12:06:00|6939.4|6929.4|6940.1|6930.1|6940.4|6930.4|6939.4|6929.4|5
1605182770000|2020-11-12 12:06:10|6939.6|6929.6|6940.1|6930.1|6940.1|6930.1|6939.6|6929.6|2
1605182790000|2020-11-12 12:06:30|6939.6|6929.6|6939.1|6929.1|6939.9|6929.9|6938.9|6928.9|6
1605182800000|2020-11-12 12:06:40|6938.9|6928.9|6938.6|6928.6|6938.9|6928.9|6938.6|6928.6|2
1605182810000|2020-11-12 12:06:50|6938.1|6928.1|6938.1|6928.1|6938.4|6928.4|6938.1|6928.1|5
1605182820000|2020-11-12 12:07:00|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605182830000|2020-11-12 12:07:10|6938.1|6928.1|6937.1|6927.1|6938.6|6928.6|6936.9|6926.9|12
1605182840000|2020-11-12 12:07:20|6936.9|6926.9|6937.6|6927.6|6937.6|6927.6|6936.9|6926.9|4
1605182850000|2020-11-12 12:07:30|6937.4|6927.4|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|2
1605182860000|2020-11-12 12:07:40|6937.1|6927.1|6936.4|6926.4|6937.1|6927.1|6935.4|6925.4|9
1605182870000|2020-11-12 12:07:50|6936.1|6926.1|6935.4|6925.4|6936.4|6926.4|6935.4|6925.4|6
1605182880000|2020-11-12 12:08:00|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|1
1605182890000|2020-11-12 12:08:10|6935.9|6925.9|6935.9|6925.9|6935.9|6925.9|6935.4|6925.4|5
1605182900000|2020-11-12 12:08:20|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|1
1605182910000|2020-11-12 12:08:30|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.4|6925.4|8
1605182920000|2020-11-12 12:08:40|6936.1|6926.1|6937.1|6927.1|6937.1|6927.1|6936.1|6926.1|4
1605182930000|2020-11-12 12:08:50|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6936.6|6926.6|5
1605182940000|2020-11-12 12:09:00|6937.6|6927.6|6934.4|6924.4|6937.9|6927.9|6934.4|6924.4|7
1605182950000|2020-11-12 12:09:10|6934.6|6924.6|6934.1|6924.1|6935.1|6925.1|6934.1|6924.1|6
1605182960000|2020-11-12 12:09:20|6934.6|6924.6|6935.9|6925.9|6936.1|6926.1|6934.6|6924.6|7
1605182970000|2020-11-12 12:09:30|6936.1|6926.1|6936.1|6926.1|6936.9|6926.9|6935.9|6925.9|7
1605182980000|2020-11-12 12:09:40|6936.6|6926.6|6936.1|6926.1|6937.1|6927.1|6936.1|6926.1|5
1605182990000|2020-11-12 12:09:50|6936.4|6926.4|6937.1|6927.1|6937.1|6927.1|6936.4|6926.4|2
1605183000000|2020-11-12 12:10:00|6937.6|6927.6|6937.4|6927.4|6938.1|6928.1|6937.1|6927.1|5
1605183010000|2020-11-12 12:10:10|6937.1|6927.1|6938.1|6928.1|6938.1|6928.1|6937.1|6927.1|7
1605183020000|2020-11-12 12:10:20|6937.6|6927.6|6934.1|6924.1|6937.6|6927.6|6934.1|6924.1|8
1605183030000|2020-11-12 12:10:30|6933.9|6923.9|6934.4|6924.4|6934.4|6924.4|6933.9|6923.9|3
1605183040000|2020-11-12 12:10:40|6934.9|6924.9|6935.1|6925.1|6935.1|6925.1|6934.6|6924.6|4
1605183050000|2020-11-12 12:10:50|6934.6|6924.6|6934.1|6924.1|6934.6|6924.6|6934.1|6924.1|3
1605183060000|2020-11-12 12:11:00|6934.4|6924.4|6935.1|6925.1|6935.1|6925.1|6934.4|6924.4|2
1605183070000|2020-11-12 12:11:10|6934.9|6924.9|6933.1|6923.1|6935.9|6925.9|6933.1|6923.1|6
1605183090000|2020-11-12 12:11:30|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|1
1605183100000|2020-11-12 12:11:40|6933.1|6923.1|6932.9|6922.9|6933.1|6923.1|6932.9|6922.9|2
1605183110000|2020-11-12 12:11:50|6931.9|6921.9|6933.6|6923.6|6933.6|6923.6|6931.6|6921.6|9
1605183120000|2020-11-12 12:12:00|6933.9|6923.9|6932.9|6922.9|6934.1|6924.1|6932.9|6922.9|5
1605183130000|2020-11-12 12:12:10|6932.6|6922.6|6931.9|6921.9|6932.6|6922.6|6931.9|6921.9|7
1605183140000|2020-11-12 12:12:20|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|6931.6|6921.6|7
1605183150000|2020-11-12 12:12:30|6932.4|6922.4|6931.6|6921.6|6932.4|6922.4|6931.6|6921.6|3
1605183190000|2020-11-12 12:13:10|6931.4|6921.4|6931.1|6921.1|6931.4|6921.4|6931.1|6921.1|2
1605183200000|2020-11-12 12:13:20|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|1
1605183210000|2020-11-12 12:13:30|6931.6|6921.6|6930.9|6920.9|6931.6|6921.6|6930.9|6920.9|3
1605183220000|2020-11-12 12:13:40|6930.6|6920.6|6929.9|6919.9|6930.6|6920.6|6928.6|6918.6|5
1605183230000|2020-11-12 12:13:50|6930.6|6920.6|6927.9|6917.9|6930.6|6920.6|6927.9|6917.9|10
1605183240000|2020-11-12 12:14:00|6927.6|6917.6|6927.1|6917.1|6927.6|6917.6|6927.1|6917.1|3
1605183250000|2020-11-12 12:14:10|6927.4|6917.4|6928.1|6918.1|6928.1|6918.1|6927.1|6917.1|8
1605183260000|2020-11-12 12:14:20|6928.4|6918.4|6929.6|6919.6|6929.6|6919.6|6928.4|6918.4|5
1605183270000|2020-11-12 12:14:30|6929.9|6919.9|6929.9|6919.9|6930.6|6920.6|6929.9|6919.9|4
1605183280000|2020-11-12 12:14:40|6929.6|6919.6|6928.4|6918.4|6929.6|6919.6|6928.4|6918.4|3
1605183290000|2020-11-12 12:14:50|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.4|6918.4|5
1605183300000|2020-11-12 12:15:00|6928.9|6918.9|6929.9|6919.9|6930.4|6920.4|6928.6|6918.6|8
1605183310000|2020-11-12 12:15:10|6930.1|6920.1|6930.4|6920.4|6930.4|6920.4|6929.9|6919.9|6
1605183320000|2020-11-12 12:15:20|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1605183330000|2020-11-12 12:15:30|6929.9|6919.9|6927.6|6917.6|6929.9|6919.9|6927.4|6917.4|3
1605183340000|2020-11-12 12:15:40|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6928.6|6918.6|2
1605183360000|2020-11-12 12:16:00|6928.4|6918.4|6928.9|6918.9|6928.9|6918.9|6928.4|6918.4|3
1605183370000|2020-11-12 12:16:10|6929.1|6919.1|6930.6|6920.6|6930.9|6920.9|6929.1|6919.1|7
1605183380000|2020-11-12 12:16:20|6930.9|6920.9|6931.1|6921.1|6931.1|6921.1|6930.9|6920.9|2
1605183390000|2020-11-12 12:16:30|6931.4|6921.4|6931.6|6921.6|6931.6|6921.6|6931.1|6921.1|5
1605183400000|2020-11-12 12:16:40|6931.4|6921.4|6933.1|6923.1|6933.4|6923.4|6931.4|6921.4|10
1605183420000|2020-11-12 12:17:00|6932.6|6922.6|6933.6|6923.6|6933.6|6923.6|6932.4|6922.4|7
1605183430000|2020-11-12 12:17:10|6933.9|6923.9|6934.6|6924.6|6934.6|6924.6|6933.9|6923.9|4
1605183440000|2020-11-12 12:17:20|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6934.1|6924.1|4
1605183450000|2020-11-12 12:17:30|6934.4|6924.4|6935.4|6925.4|6936.1|6926.1|6934.4|6924.4|10
1605183460000|2020-11-12 12:17:40|6934.9|6924.9|6933.4|6923.4|6935.1|6925.1|6933.4|6923.4|6
1605183470000|2020-11-12 12:17:50|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.4|6922.4|4
1605183480000|2020-11-12 12:18:00|6933.1|6923.1|6934.4|6924.4|6934.4|6924.4|6933.1|6923.1|4
1605183490000|2020-11-12 12:18:10|6933.9|6923.9|6934.1|6924.1|6934.1|6924.1|6933.9|6923.9|2
1605183500000|2020-11-12 12:18:20|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|1
1605183510000|2020-11-12 12:18:30|6934.1|6924.1|6934.9|6924.9|6934.9|6924.9|6934.1|6924.1|3
1605183520000|2020-11-12 12:18:40|6934.6|6924.6|6934.4|6924.4|6934.6|6924.6|6934.4|6924.4|4
1605183530000|2020-11-12 12:18:50|6934.1|6924.1|6932.4|6922.4|6934.1|6924.1|6932.1|6922.1|7
1605183540000|2020-11-12 12:19:00|6931.4|6921.4|6931.6|6921.6|6931.6|6921.6|6929.6|6919.6|13
1605183550000|2020-11-12 12:19:10|6930.6|6920.6|6931.1|6921.1|6931.1|6921.1|6930.6|6920.6|2
1605183560000|2020-11-12 12:19:20|6930.9|6920.9|6929.6|6919.6|6930.9|6920.9|6929.6|6919.6|4
1605183570000|2020-11-12 12:19:30|6929.9|6919.9|6930.1|6920.1|6930.6|6920.6|6929.9|6919.9|4
1605183580000|2020-11-12 12:19:40|6930.4|6920.4|6930.9|6920.9|6930.9|6920.9|6930.4|6920.4|6
1605183590000|2020-11-12 12:19:50|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1605183600000|2020-11-12 12:20:00|6930.4|6920.4|6929.6|6919.6|6930.6|6920.6|6929.6|6919.6|5
1605183610000|2020-11-12 12:20:10|6929.4|6919.4|6930.4|6920.4|6930.4|6920.4|6929.4|6919.4|4
1605183620000|2020-11-12 12:20:20|6930.6|6920.6|6930.1|6920.1|6930.9|6920.9|6930.1|6920.1|7
1605183630000|2020-11-12 12:20:30|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.6|6920.6|2
1605183640000|2020-11-12 12:20:40|6929.9|6919.9|6926.9|6916.9|6930.9|6920.9|6926.9|6916.9|5
1605183650000|2020-11-12 12:20:50|6926.6|6916.6|6926.6|6916.6|6927.1|6917.1|6926.4|6916.4|7
1605183660000|2020-11-12 12:21:00|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|1
1605183670000|2020-11-12 12:21:10|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|1
1605183680000|2020-11-12 12:21:20|6926.9|6916.9|6927.1|6917.1|6928.4|6918.4|6926.9|6916.9|9
1605183690000|2020-11-12 12:21:30|6926.9|6916.9|6926.4|6916.4|6926.9|6916.9|6926.4|6916.4|5
1605183700000|2020-11-12 12:21:40|6926.1|6916.1|6924.4|6914.4|6926.1|6916.1|6924.1|6914.1|7
1605183710000|2020-11-12 12:21:50|6924.6|6914.6|6925.4|6915.4|6925.4|6915.4|6923.9|6913.9|8
1605183720000|2020-11-12 12:22:00|6925.1|6915.1|6924.1|6914.1|6925.4|6915.4|6924.1|6914.1|7
1605183730000|2020-11-12 12:22:10|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6923.4|6913.4|10
1605183740000|2020-11-12 12:22:20|6924.1|6914.1|6924.6|6914.6|6925.4|6915.4|6924.1|6914.1|9
1605183750000|2020-11-12 12:22:30|6925.1|6915.1|6923.6|6913.6|6925.1|6915.1|6923.6|6913.6|9
1605183760000|2020-11-12 12:22:40|6923.4|6913.4|6925.4|6915.4|6925.4|6915.4|6923.4|6913.4|11
1605183770000|2020-11-12 12:22:50|6925.6|6915.6|6925.6|6915.6|6925.9|6915.9|6925.6|6915.6|3
1605183780000|2020-11-12 12:23:00|6925.4|6915.4|6925.6|6915.6|6925.9|6915.9|6925.4|6915.4|4
1605183790000|2020-11-12 12:23:10|6925.9|6915.9|6926.6|6916.6|6926.6|6916.6|6925.9|6915.9|3
1605183800000|2020-11-12 12:23:20|6926.4|6916.4|6924.9|6914.9|6926.4|6916.4|6924.9|6914.9|2
1605183810000|2020-11-12 12:23:30|6925.1|6915.1|6924.9|6914.9|6925.1|6915.1|6924.9|6914.9|2
1605183820000|2020-11-12 12:23:40|6924.6|6914.6|6924.9|6914.9|6924.9|6914.9|6924.6|6914.6|4
1605183830000|2020-11-12 12:23:50|6925.1|6915.1|6925.6|6915.6|6925.6|6915.6|6925.1|6915.1|2
1605183840000|2020-11-12 12:24:00|6925.4|6915.4|6927.6|6917.6|6927.6|6917.6|6924.9|6914.9|11
1605183850000|2020-11-12 12:24:10|6927.9|6917.9|6927.9|6917.9|6927.9|6917.9|6927.6|6917.6|3
1605183870000|2020-11-12 12:24:30|6928.4|6918.4|6927.9|6917.9|6928.4|6918.4|6927.4|6917.4|5
1605183880000|2020-11-12 12:24:40|6927.4|6917.4|6927.6|6917.6|6927.6|6917.6|6926.4|6916.4|7
1605183890000|2020-11-12 12:24:50|6927.4|6917.4|6925.9|6915.9|6927.4|6917.4|6925.9|6915.9|4
1605183900000|2020-11-12 12:25:00|6926.1|6916.1|6926.9|6916.9|6926.9|6916.9|6926.1|6916.1|2
1605183910000|2020-11-12 12:25:10|6927.6|6917.6|6926.9|6916.9|6927.6|6917.6|6926.9|6916.9|3
1605183920000|2020-11-12 12:25:20|6927.1|6917.1|6926.9|6916.9|6927.6|6917.6|6926.9|6916.9|4
1605183930000|2020-11-12 12:25:30|6926.6|6916.6|6926.9|6916.9|6927.6|6917.6|6926.6|6916.6|6
1605183940000|2020-11-12 12:25:40|6926.6|6916.6|6927.1|6917.1|6927.1|6917.1|6926.6|6916.6|2
1605183950000|2020-11-12 12:25:50|6927.4|6917.4|6927.6|6917.6|6927.6|6917.6|6927.4|6917.4|2
1605183960000|2020-11-12 12:26:00|6927.4|6917.4|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|5
1605183970000|2020-11-12 12:26:10|6927.9|6917.9|6927.6|6917.6|6927.9|6917.9|6927.6|6917.6|2
1605183980000|2020-11-12 12:26:20|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|1
1605183990000|2020-11-12 12:26:30|6927.6|6917.6|6928.4|6918.4|6928.4|6918.4|6927.6|6917.6|3
1605184000000|2020-11-12 12:26:40|6928.6|6918.6|6929.9|6919.9|6930.1|6920.1|6928.6|6918.6|5
1605184010000|2020-11-12 12:26:50|6930.1|6920.1|6930.4|6920.4|6930.4|6920.4|6930.1|6920.1|2
1605184020000|2020-11-12 12:27:00|6929.6|6919.6|6932.4|6922.4|6932.4|6922.4|6929.6|6919.6|11
1605184030000|2020-11-12 12:27:10|6932.1|6922.1|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|2
1605184040000|2020-11-12 12:27:20|6932.6|6922.6|6931.9|6921.9|6932.6|6922.6|6931.9|6921.9|4
1605184050000|2020-11-12 12:27:30|6932.1|6922.1|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|4
1605184060000|2020-11-12 12:27:40|6932.1|6922.1|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|3
1605184080000|2020-11-12 12:28:00|6932.6|6922.6|6932.9|6922.9|6932.9|6922.9|6932.6|6922.6|2
1605184090000|2020-11-12 12:28:10|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|6931.6|6921.6|7
1605184100000|2020-11-12 12:28:20|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|6931.4|6921.4|5
1605184110000|2020-11-12 12:28:30|6931.9|6921.9|6931.6|6921.6|6931.9|6921.9|6931.6|6921.6|2
1605184120000|2020-11-12 12:28:40|6931.1|6921.1|6931.9|6921.9|6932.1|6922.1|6931.1|6921.1|5
1605184130000|2020-11-12 12:28:50|6931.6|6921.6|6930.4|6920.4|6931.6|6921.6|6930.4|6920.4|7
1605184140000|2020-11-12 12:29:00|6929.9|6919.9|6932.1|6922.1|6932.1|6922.1|6929.9|6919.9|5
1605184150000|2020-11-12 12:29:10|6932.4|6922.4|6932.4|6922.4|6932.6|6922.6|6932.1|6922.1|5
1605184160000|2020-11-12 12:29:20|6932.6|6922.6|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|4
1605184170000|2020-11-12 12:29:30|6931.9|6921.9|6931.9|6921.9|6932.4|6922.4|6931.9|6921.9|4
1605184180000|2020-11-12 12:29:40|6931.6|6921.6|6931.4|6921.4|6931.6|6921.6|6931.4|6921.4|2
1605184190000|2020-11-12 12:29:50|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|6930.6|6920.6|4
1605184200000|2020-11-12 12:30:00|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6931.6|6921.6|2
1605184210000|2020-11-12 12:30:10|6931.6|6921.6|6930.6|6920.6|6931.6|6921.6|6930.6|6920.6|7
1605184220000|2020-11-12 12:30:20|6930.9|6920.9|6929.4|6919.4|6930.9|6920.9|6929.4|6919.4|5
1605184230000|2020-11-12 12:30:30|6929.6|6919.6|6929.1|6919.1|6929.9|6919.9|6929.1|6919.1|10
1605184240000|2020-11-12 12:30:40|6929.6|6919.6|6927.1|6917.1|6929.6|6919.6|6927.1|6917.1|8
1605184250000|2020-11-12 12:30:50|6926.9|6916.9|6928.1|6918.1|6928.1|6918.1|6925.9|6915.9|8
1605184260000|2020-11-12 12:31:00|6928.4|6918.4|6927.6|6917.6|6928.6|6918.6|6927.6|6917.6|9
1605184270000|2020-11-12 12:31:10|6927.4|6917.4|6926.9|6916.9|6927.4|6917.4|6926.9|6916.9|3
1605184280000|2020-11-12 12:31:20|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|1
1605184290000|2020-11-12 12:31:30|6927.4|6917.4|6926.4|6916.4|6927.4|6917.4|6926.4|6916.4|4
1605184300000|2020-11-12 12:31:40|6926.1|6916.1|6926.6|6916.6|6926.6|6916.6|6926.1|6916.1|5
1605184310000|2020-11-12 12:31:50|6927.1|6917.1|6926.6|6916.6|6927.1|6917.1|6926.4|6916.4|11
1605184320000|2020-11-12 12:32:00|6926.9|6916.9|6927.6|6917.6|6928.4|6918.4|6926.9|6916.9|8
1605184330000|2020-11-12 12:32:10|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|3
1605184340000|2020-11-12 12:32:20|6928.1|6918.1|6928.4|6918.4|6928.4|6918.4|6927.6|6917.6|8
1605184350000|2020-11-12 12:32:30|6928.1|6918.1|6927.6|6917.6|6928.1|6918.1|6927.4|6917.4|9
1605184360000|2020-11-12 12:32:40|6927.4|6917.4|6929.1|6919.1|6929.1|6919.1|6927.1|6917.1|7
1605184370000|2020-11-12 12:32:50|6928.9|6918.9|6928.1|6918.1|6928.9|6918.9|6928.1|6918.1|9
1605184380000|2020-11-12 12:33:00|6928.4|6918.4|6927.1|6917.1|6928.4|6918.4|6927.1|6917.1|5
1605184390000|2020-11-12 12:33:10|6926.6|6916.6|6926.1|6916.1|6927.4|6917.4|6925.9|6915.9|9
1605184400000|2020-11-12 12:33:20|6925.9|6915.9|6926.1|6916.1|6926.4|6916.4|6925.4|6915.4|13
1605184410000|2020-11-12 12:33:30|6925.9|6915.9|6925.4|6915.4|6926.1|6916.1|6925.4|6915.4|5
1605184420000|2020-11-12 12:33:40|6925.1|6915.1|6924.6|6914.6|6925.4|6915.4|6924.6|6914.6|9
1605184430000|2020-11-12 12:33:50|6924.9|6914.9|6924.6|6914.6|6924.9|6914.9|6924.4|6914.4|6
1605184440000|2020-11-12 12:34:00|6924.9|6914.9|6924.4|6914.4|6925.4|6915.4|6924.1|6914.1|13
1605184450000|2020-11-12 12:34:10|6924.6|6914.6|6924.1|6914.1|6924.6|6914.6|6924.1|6914.1|5
1605184460000|2020-11-12 12:34:20|6924.4|6914.4|6926.4|6916.4|6926.4|6916.4|6924.1|6914.1|12
1605184470000|2020-11-12 12:34:30|6926.1|6916.1|6926.4|6916.4|6926.4|6916.4|6925.6|6915.6|12
1605184480000|2020-11-12 12:34:40|6926.1|6916.1|6925.6|6915.6|6926.1|6916.1|6925.6|6915.6|3
1605184490000|2020-11-12 12:34:50|6924.9|6914.9|6924.6|6914.6|6924.9|6914.9|6924.4|6914.4|6
1605184500000|2020-11-12 12:35:00|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6924.6|6914.6|6
1605184510000|2020-11-12 12:35:10|6925.6|6915.6|6926.9|6916.9|6926.9|6916.9|6925.6|6915.6|4
1605184520000|2020-11-12 12:35:20|6926.6|6916.6|6929.9|6919.9|6930.6|6920.6|6926.4|6916.4|10
1605184530000|2020-11-12 12:35:30|6929.6|6919.6|6928.9|6918.9|6929.6|6919.6|6928.9|6918.9|6
1605184540000|2020-11-12 12:35:40|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|1
1605184550000|2020-11-12 12:35:50|6928.9|6918.9|6929.1|6919.1|6929.1|6919.1|6928.9|6918.9|4
1605184560000|2020-11-12 12:36:00|6928.9|6918.9|6928.9|6918.9|6929.1|6919.1|6928.9|6918.9|3
1605184570000|2020-11-12 12:36:10|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|1
1605184580000|2020-11-12 12:36:20|6929.4|6919.4|6929.6|6919.6|6929.6|6919.6|6929.4|6919.4|2
1605184590000|2020-11-12 12:36:30|6929.9|6919.9|6928.6|6918.6|6930.6|6920.6|6928.6|6918.6|5
1605184600000|2020-11-12 12:36:40|6928.9|6918.9|6929.4|6919.4|6929.6|6919.6|6928.9|6918.9|4
1605184610000|2020-11-12 12:36:50|6929.6|6919.6|6929.9|6919.9|6930.1|6920.1|6929.6|6919.6|3
1605184620000|2020-11-12 12:37:00|6930.1|6920.1|6929.9|6919.9|6930.1|6920.1|6929.9|6919.9|2
1605184630000|2020-11-12 12:37:10|6930.1|6920.1|6929.1|6919.1|6930.1|6920.1|6929.1|6919.1|3
1605184640000|2020-11-12 12:37:20|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|1
1605184650000|2020-11-12 12:37:30|6928.6|6918.6|6927.6|6917.6|6928.6|6918.6|6927.6|6917.6|5
1605184660000|2020-11-12 12:37:40|6927.4|6917.4|6926.6|6916.6|6927.4|6917.4|6926.4|6916.4|7
1605184680000|2020-11-12 12:38:00|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|1
1605184700000|2020-11-12 12:38:20|6927.1|6917.1|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|3
1605184710000|2020-11-12 12:38:30|6927.1|6917.1|6926.6|6916.6|6927.6|6917.6|6926.6|6916.6|6
1605184720000|2020-11-12 12:38:40|6926.9|6916.9|6926.9|6916.9|6926.9|6916.9|6926.6|6916.6|3
1605184730000|2020-11-12 12:38:50|6927.1|6917.1|6928.6|6918.6|6928.6|6918.6|6927.1|6917.1|4
1605184740000|2020-11-12 12:39:00|6928.9|6918.9|6928.1|6918.1|6928.9|6918.9|6928.1|6918.1|4
1605184750000|2020-11-12 12:39:10|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|2
1605184770000|2020-11-12 12:39:30|6926.9|6916.9|6927.4|6917.4|6927.4|6917.4|6926.9|6916.9|3
1605184780000|2020-11-12 12:39:40|6927.6|6917.6|6927.6|6917.6|6927.6|6917.6|6927.6|6917.6|1
1605184790000|2020-11-12 12:39:50|6927.4|6917.4|6928.9|6918.9|6928.9|6918.9|6927.4|6917.4|4
1605184800000|2020-11-12 12:40:00|6928.6|6918.6|6928.6|6918.6|6928.9|6918.9|6928.6|6918.6|3
1605184810000|2020-11-12 12:40:10|6928.9|6918.9|6929.6|6919.6|6929.6|6919.6|6928.9|6918.9|4
1605184820000|2020-11-12 12:40:20|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605184830000|2020-11-12 12:40:30|6929.1|6919.1|6930.6|6920.6|6930.6|6920.6|6929.1|6919.1|5
1605184840000|2020-11-12 12:40:40|6930.4|6920.4|6930.1|6920.1|6930.4|6920.4|6929.6|6919.6|5
1605184850000|2020-11-12 12:40:50|6929.9|6919.9|6929.9|6919.9|6930.1|6920.1|6929.6|6919.6|5
1605184860000|2020-11-12 12:41:00|6930.4|6920.4|6928.6|6918.6|6930.4|6920.4|6928.6|6918.6|6
1605184870000|2020-11-12 12:41:10|6928.4|6918.4|6928.4|6918.4|6928.6|6918.6|6928.4|6918.4|3
1605184880000|2020-11-12 12:41:20|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|1
1605184890000|2020-11-12 12:41:30|6928.4|6918.4|6928.6|6918.6|6928.6|6918.6|6927.9|6917.9|4
1605184900000|2020-11-12 12:41:40|6928.9|6918.9|6928.4|6918.4|6928.9|6918.9|6928.4|6918.4|3
1605184910000|2020-11-12 12:41:50|6928.1|6918.1|6928.4|6918.4|6928.4|6918.4|6928.1|6918.1|2
1605184920000|2020-11-12 12:42:00|6928.6|6918.6|6929.1|6919.1|6929.1|6919.1|6928.4|6918.4|6
1605184930000|2020-11-12 12:42:10|6928.6|6918.6|6927.6|6917.6|6928.6|6918.6|6927.6|6917.6|4
1605184950000|2020-11-12 12:42:30|6927.4|6917.4|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|3
1605184960000|2020-11-12 12:42:40|6927.6|6917.6|6927.9|6917.9|6927.9|6917.9|6927.6|6917.6|2
1605184980000|2020-11-12 12:43:00|6928.1|6918.1|6927.6|6917.6|6928.1|6918.1|6927.6|6917.6|3
1605184990000|2020-11-12 12:43:10|6927.9|6917.9|6927.6|6917.6|6927.9|6917.9|6926.9|6916.9|7
1605185000000|2020-11-12 12:43:20|6927.9|6917.9|6927.6|6917.6|6927.9|6917.9|6927.6|6917.6|2
1605185020000|2020-11-12 12:43:40|6927.9|6917.9|6927.6|6917.6|6928.4|6918.4|6927.6|6917.6|5
1605185040000|2020-11-12 12:44:00|6927.9|6917.9|6927.4|6917.4|6927.9|6917.9|6927.4|6917.4|3
1605185050000|2020-11-12 12:44:10|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6927.1|6917.1|6
1605185060000|2020-11-12 12:44:20|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|2
1605185070000|2020-11-12 12:44:30|6927.6|6917.6|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|2
1605185080000|2020-11-12 12:44:40|6927.1|6917.1|6927.9|6917.9|6927.9|6917.9|6927.1|6917.1|7
1605185090000|2020-11-12 12:44:50|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605185100000|2020-11-12 12:45:00|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|3
1605185110000|2020-11-12 12:45:10|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|1
1605185120000|2020-11-12 12:45:20|6927.9|6917.9|6927.6|6917.6|6928.1|6918.1|6927.6|6917.6|4
1605185130000|2020-11-12 12:45:30|6927.9|6917.9|6925.9|6915.9|6928.1|6918.1|6925.9|6915.9|5
1605185150000|2020-11-12 12:45:50|6925.6|6915.6|6924.4|6914.4|6925.6|6915.6|6923.6|6913.6|11
1605185160000|2020-11-12 12:46:00|6923.9|6913.9|6924.1|6914.1|6924.4|6914.4|6923.9|6913.9|4
1605185170000|2020-11-12 12:46:10|6924.4|6914.4|6923.9|6913.9|6924.4|6914.4|6923.9|6913.9|2
1605185180000|2020-11-12 12:46:20|6923.6|6913.6|6922.1|6912.1|6924.1|6914.1|6922.1|6912.1|10
1605185190000|2020-11-12 12:46:30|6922.4|6912.4|6923.1|6913.1|6923.1|6913.1|6922.4|6912.4|2
1605185200000|2020-11-12 12:46:40|6923.4|6913.4|6924.1|6914.1|6924.1|6914.1|6923.4|6913.4|3
1605185210000|2020-11-12 12:46:50|6924.4|6914.4|6924.9|6914.9|6924.9|6914.9|6924.4|6914.4|3
1605185220000|2020-11-12 12:47:00|6925.4|6915.4|6926.6|6916.6|6926.6|6916.6|6925.4|6915.4|2
1605185230000|2020-11-12 12:47:10|6926.9|6916.9|6926.9|6916.9|6927.4|6917.4|6926.6|6916.6|6
1605185240000|2020-11-12 12:47:20|6927.1|6917.1|6926.9|6916.9|6927.1|6917.1|6926.6|6916.6|4
1605185260000|2020-11-12 12:47:40|6927.4|6917.4|6928.4|6918.4|6928.4|6918.4|6927.4|6917.4|4
1605185270000|2020-11-12 12:47:50|6928.6|6918.6|6928.9|6918.9|6928.9|6918.9|6928.6|6918.6|2
1605185280000|2020-11-12 12:48:00|6928.6|6918.6|6926.9|6916.9|6928.6|6918.6|6926.9|6916.9|8
1605185290000|2020-11-12 12:48:10|6926.6|6916.6|6926.4|6916.4|6926.6|6916.6|6926.4|6916.4|2
1605185310000|2020-11-12 12:48:30|6926.1|6916.1|6925.6|6915.6|6926.1|6916.1|6925.6|6915.6|2
1605185320000|2020-11-12 12:48:40|6925.4|6915.4|6925.9|6915.9|6925.9|6915.9|6925.4|6915.4|3
1605185330000|2020-11-12 12:48:50|6925.6|6915.6|6925.9|6915.9|6925.9|6915.9|6924.9|6914.9|3
1605185350000|2020-11-12 12:49:10|6926.1|6916.1|6926.9|6916.9|6927.1|6917.1|6926.1|6916.1|4
1605185360000|2020-11-12 12:49:20|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|1
1605185370000|2020-11-12 12:49:30|6925.6|6915.6|6923.9|6913.9|6925.6|6915.6|6923.9|6913.9|7
1605185380000|2020-11-12 12:49:40|6924.1|6914.1|6923.4|6913.4|6924.1|6914.1|6923.4|6913.4|3
1605185390000|2020-11-12 12:49:50|6923.9|6913.9|6924.1|6914.1|6924.1|6914.1|6923.1|6913.1|7
1605185410000|2020-11-12 12:50:10|6923.6|6913.6|6918.1|6908.1|6924.1|6914.1|6918.1|6908.1|15
1605185420000|2020-11-12 12:50:20|6917.9|6907.9|6917.4|6907.4|6918.9|6908.9|6917.4|6907.4|17
1605185430000|2020-11-12 12:50:30|6916.4|6906.4|6918.1|6908.1|6918.1|6908.1|6916.4|6906.4|10
1605185440000|2020-11-12 12:50:40|6918.4|6908.4|6919.4|6909.4|6919.4|6909.4|6918.4|6908.4|4
1605185450000|2020-11-12 12:50:50|6919.1|6909.1|6920.4|6910.4|6920.9|6910.9|6919.1|6909.1|6
1605185460000|2020-11-12 12:51:00|6920.6|6910.6|6921.1|6911.1|6921.4|6911.4|6920.6|6910.6|6
1605185470000|2020-11-12 12:51:10|6921.4|6911.4|6922.1|6912.1|6922.1|6912.1|6921.4|6911.4|3
1605185480000|2020-11-12 12:51:20|6921.9|6911.9|6922.1|6912.1|6922.1|6912.1|6921.9|6911.9|2
1605185490000|2020-11-12 12:51:30|6921.9|6911.9|6921.6|6911.6|6921.9|6911.9|6921.6|6911.6|2
1605185500000|2020-11-12 12:51:40|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|4
1605185510000|2020-11-12 12:51:50|6921.4|6911.4|6921.9|6911.9|6922.1|6912.1|6921.4|6911.4|7
1605185520000|2020-11-12 12:52:00|6921.6|6911.6|6920.4|6910.4|6921.6|6911.6|6920.4|6910.4|5
1605185530000|2020-11-12 12:52:10|6920.1|6910.1|6920.4|6910.4|6920.6|6910.6|6920.1|6910.1|5
1605185540000|2020-11-12 12:52:20|6920.1|6910.1|6918.9|6908.9|6920.1|6910.1|6918.4|6908.4|8
1605185550000|2020-11-12 12:52:30|6918.6|6908.6|6917.4|6907.4|6919.1|6909.1|6917.4|6907.4|9
1605185560000|2020-11-12 12:52:40|6917.6|6907.6|6916.6|6906.6|6917.6|6907.6|6916.6|6906.6|5
1605185570000|2020-11-12 12:52:50|6916.9|6906.9|6916.4|6906.4|6917.1|6907.1|6916.4|6906.4|5
1605185580000|2020-11-12 12:53:00|6916.6|6906.6|6916.6|6906.6|6917.1|6907.1|6916.6|6906.6|6
1605185590000|2020-11-12 12:53:10|6916.9|6906.9|6916.6|6906.6|6917.1|6907.1|6916.6|6906.6|4
1605185600000|2020-11-12 12:53:20|6916.9|6906.9|6916.9|6906.9|6917.1|6907.1|6916.6|6906.6|6
1605185610000|2020-11-12 12:53:30|6916.6|6906.6|6916.1|6906.1|6916.6|6906.6|6915.9|6905.9|4
1605185620000|2020-11-12 12:53:40|6915.9|6905.9|6914.1|6904.1|6915.9|6905.9|6914.1|6904.1|6
1605185640000|2020-11-12 12:54:00|6914.4|6904.4|6915.9|6905.9|6916.4|6906.4|6914.4|6904.4|8
1605185650000|2020-11-12 12:54:10|6915.6|6905.6|6914.6|6904.6|6915.6|6905.6|6914.1|6904.1|9
1605185660000|2020-11-12 12:54:20|6914.4|6904.4|6913.1|6903.1|6914.4|6904.4|6913.1|6903.1|5
1605185670000|2020-11-12 12:54:30|6913.4|6903.4|6913.4|6903.4|6914.1|6904.1|6913.1|6903.1|11
1605185680000|2020-11-12 12:54:40|6913.1|6903.1|6912.4|6902.4|6913.1|6903.1|6912.1|6902.1|10
1605185690000|2020-11-12 12:54:50|6912.6|6902.6|6912.4|6902.4|6912.6|6902.6|6912.4|6902.4|2
1605185700000|2020-11-12 12:55:00|6912.1|6902.1|6913.9|6903.9|6914.1|6904.1|6912.1|6902.1|9
1605185710000|2020-11-12 12:55:10|6914.1|6904.1|6912.4|6902.4|6914.1|6904.1|6912.4|6902.4|4
1605185720000|2020-11-12 12:55:20|6912.1|6902.1|6911.9|6901.9|6912.4|6902.4|6911.9|6901.9|6
1605185730000|2020-11-12 12:55:30|6912.1|6902.1|6911.6|6901.6|6912.1|6902.1|6911.1|6901.1|6
1605185740000|2020-11-12 12:55:40|6911.9|6901.9|6912.6|6902.6|6912.9|6902.9|6911.9|6901.9|4
1605185750000|2020-11-12 12:55:50|6912.9|6902.9|6913.1|6903.1|6913.1|6903.1|6912.9|6902.9|2
1605185760000|2020-11-12 12:56:00|6913.4|6903.4|6913.4|6903.4|6913.6|6903.6|6912.6|6902.6|9
1605185770000|2020-11-12 12:56:10|6913.6|6903.6|6913.4|6903.4|6913.6|6903.6|6913.1|6903.1|4
1605185780000|2020-11-12 12:56:20|6913.6|6903.6|6914.4|6904.4|6914.4|6904.4|6913.6|6903.6|4
1605185790000|2020-11-12 12:56:30|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.1|6903.1|5
1605185800000|2020-11-12 12:56:40|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6914.1|6904.1|2
1605185810000|2020-11-12 12:56:50|6915.4|6905.4|6915.9|6905.9|6916.1|6906.1|6915.4|6905.4|5
1605185820000|2020-11-12 12:57:00|6915.6|6905.6|6916.6|6906.6|6916.6|6906.6|6915.6|6905.6|4
1605185830000|2020-11-12 12:57:10|6916.9|6906.9|6916.1|6906.1|6917.1|6907.1|6916.1|6906.1|4
1605185840000|2020-11-12 12:57:20|6915.9|6905.9|6916.1|6906.1|6916.1|6906.1|6915.9|6905.9|2
1605185850000|2020-11-12 12:57:30|6915.9|6905.9|6914.4|6904.4|6916.1|6906.1|6914.4|6904.4|8
1605185860000|2020-11-12 12:57:40|6915.1|6905.1|6916.1|6906.1|6916.1|6906.1|6915.1|6905.1|7
1605185870000|2020-11-12 12:57:50|6916.4|6906.4|6917.4|6907.4|6917.9|6907.9|6916.4|6906.4|9
1605185880000|2020-11-12 12:58:00|6917.6|6907.6|6916.1|6906.1|6917.9|6907.9|6916.1|6906.1|8
1605185890000|2020-11-12 12:58:10|6915.9|6905.9|6917.1|6907.1|6917.1|6907.1|6915.9|6905.9|4
1605185900000|2020-11-12 12:58:20|6916.9|6906.9|6916.1|6906.1|6916.9|6906.9|6916.1|6906.1|2
1605185910000|2020-11-12 12:58:30|6916.4|6906.4|6917.1|6907.1|6917.1|6907.1|6916.4|6906.4|4
1605185920000|2020-11-12 12:58:40|6917.4|6907.4|6917.1|6907.1|6917.4|6907.4|6917.1|6907.1|2
1605185930000|2020-11-12 12:58:50|6916.9|6906.9|6916.1|6906.1|6916.9|6906.9|6916.1|6906.1|3
1605185940000|2020-11-12 12:59:00|6915.9|6905.9|6917.1|6907.1|6917.1|6907.1|6915.6|6905.6|8
1605185950000|2020-11-12 12:59:10|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605185960000|2020-11-12 12:59:20|6917.1|6907.1|6916.4|6906.4|6917.1|6907.1|6916.1|6906.1|3
1605185970000|2020-11-12 12:59:30|6916.6|6906.6|6917.6|6907.6|6917.6|6907.6|6916.4|6906.4|8
1605185980000|2020-11-12 12:59:40|6917.1|6907.1|6916.6|6906.6|6917.1|6907.1|6916.4|6906.4|7
1605185990000|2020-11-12 12:59:50|6915.9|6905.9|6915.9|6905.9|6916.1|6906.1|6915.9|6905.9|5
1605186000000|2020-11-12 13:00:00|6916.4|6906.4|6917.6|6907.6|6918.9|6908.9|6916.4|6906.4|17
1605186010000|2020-11-12 13:00:10|6916.6|6906.6|6914.6|6904.6|6916.6|6906.6|6914.4|6904.4|10
1605186020000|2020-11-12 13:00:20|6914.4|6904.4|6915.4|6905.4|6915.4|6905.4|6914.4|6904.4|4
1605186030000|2020-11-12 13:00:30|6914.6|6904.6|6915.4|6905.4|6915.4|6905.4|6914.6|6904.6|3
1605186040000|2020-11-12 13:00:40|6915.6|6905.6|6916.1|6906.1|6916.4|6906.4|6915.6|6905.6|11
1605186050000|2020-11-12 13:00:50|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|2
1605186060000|2020-11-12 13:01:00|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6914.6|6904.6|10
1605186070000|2020-11-12 13:01:10|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6914.6|6904.6|9
1605186080000|2020-11-12 13:01:20|6915.4|6905.4|6916.9|6906.9|6916.9|6906.9|6915.4|6905.4|6
1605186090000|2020-11-12 13:01:30|6916.6|6906.6|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|2
1605186100000|2020-11-12 13:01:40|6916.1|6906.1|6917.4|6907.4|6917.6|6907.6|6915.6|6905.6|12
1605186110000|2020-11-12 13:01:50|6917.6|6907.6|6917.4|6907.4|6918.1|6908.1|6917.4|6907.4|8
1605186120000|2020-11-12 13:02:00|6917.6|6907.6|6918.9|6908.9|6919.4|6909.4|6917.6|6907.6|9
1605186130000|2020-11-12 13:02:10|6918.4|6908.4|6918.9|6908.9|6918.9|6908.9|6918.4|6908.4|2
1605186140000|2020-11-12 13:02:20|6919.1|6909.1|6917.4|6907.4|6919.1|6909.1|6917.4|6907.4|5
1605186150000|2020-11-12 13:02:30|6917.6|6907.6|6918.4|6908.4|6918.4|6908.4|6917.6|6907.6|3
1605186160000|2020-11-12 13:02:40|6917.9|6907.9|6917.4|6907.4|6917.9|6907.9|6917.4|6907.4|2
1605186180000|2020-11-12 13:03:00|6916.9|6906.9|6916.4|6906.4|6916.9|6906.9|6916.4|6906.4|3
1605186200000|2020-11-12 13:03:20|6916.6|6906.6|6915.4|6905.4|6916.6|6906.6|6915.4|6905.4|6
1605186210000|2020-11-12 13:03:30|6915.1|6905.1|6914.1|6904.1|6915.1|6905.1|6914.1|6904.1|3
1605186220000|2020-11-12 13:03:40|6913.9|6903.9|6910.6|6900.6|6913.9|6903.9|6910.4|6900.4|9
1605186230000|2020-11-12 13:03:50|6910.4|6900.4|6909.9|6899.9|6911.6|6901.6|6909.4|6899.4|13
1605186240000|2020-11-12 13:04:00|6909|6899|6909.4|6899.4|6909.6|6899.6|6909|6899|3
1605186250000|2020-11-12 13:04:10|6908.9|6898.9|6908.4|6898.4|6908.9|6898.9|6908.4|6898.4|2
1605186260000|2020-11-12 13:04:20|6909.4|6899.4|6908.4|6898.4|6909.4|6899.4|6908.4|6898.4|5
1605186270000|2020-11-12 13:04:30|6908.6|6898.6|6909.4|6899.4|6910.1|6900.1|6908.6|6898.6|8
1605186280000|2020-11-12 13:04:40|6909.9|6899.9|6910.4|6900.4|6910.4|6900.4|6909.9|6899.9|3
1605186290000|2020-11-12 13:04:50|6910.6|6900.6|6911.4|6901.4|6911.6|6901.6|6910.4|6900.4|8
1605186310000|2020-11-12 13:05:10|6911.6|6901.6|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|4
1605186320000|2020-11-12 13:05:20|6911.6|6901.6|6912.4|6902.4|6912.4|6902.4|6911.6|6901.6|7
1605186330000|2020-11-12 13:05:30|6912.1|6902.1|6912.6|6902.6|6913.1|6903.1|6912.1|6902.1|9
1605186340000|2020-11-12 13:05:40|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.6|6902.6|3
1605186350000|2020-11-12 13:05:50|6913.1|6903.1|6913.1|6903.1|6914.4|6904.4|6913.1|6903.1|9
1605186360000|2020-11-12 13:06:00|6913.4|6903.4|6914.4|6904.4|6914.4|6904.4|6913.4|6903.4|6
1605186370000|2020-11-12 13:06:10|6914.6|6904.6|6915.1|6905.1|6915.4|6905.4|6914.6|6904.6|4
1605186390000|2020-11-12 13:06:30|6913.9|6903.9|6912.1|6902.1|6913.9|6903.9|6912.1|6902.1|3
1605186400000|2020-11-12 13:06:40|6911.9|6901.9|6911.1|6901.1|6911.9|6901.9|6911.1|6901.1|2
1605186410000|2020-11-12 13:06:50|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.1|6900.1|5
1605186420000|2020-11-12 13:07:00|6911.4|6901.4|6909.6|6899.6|6911.6|6901.6|6909.6|6899.6|5
1605186430000|2020-11-12 13:07:10|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6909.1|6899.1|2
1605186440000|2020-11-12 13:07:20|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6909.4|6899.4|2
1605186450000|2020-11-12 13:07:30|6909.6|6899.6|6908.6|6898.6|6910.1|6900.1|6908.6|6898.6|10
1605186460000|2020-11-12 13:07:40|6908.9|6898.9|6909.4|6899.4|6909.4|6899.4|6908.9|6898.9|3
1605186480000|2020-11-12 13:08:00|6910.4|6900.4|6913.9|6903.9|6914.4|6904.4|6910.4|6900.4|12
1605186490000|2020-11-12 13:08:10|6914.4|6904.4|6915.1|6905.1|6915.1|6905.1|6914.4|6904.4|3
1605186500000|2020-11-12 13:08:20|6915.4|6905.4|6914.6|6904.6|6916.1|6906.1|6914.6|6904.6|7
1605186510000|2020-11-12 13:08:30|6914.9|6904.9|6913.9|6903.9|6915.1|6905.1|6913.9|6903.9|6
1605186520000|2020-11-12 13:08:40|6913.6|6903.6|6913.9|6903.9|6914.6|6904.6|6913.6|6903.6|9
1605186530000|2020-11-12 13:08:50|6914.1|6904.1|6913.6|6903.6|6914.4|6904.4|6913.6|6903.6|9
1605186540000|2020-11-12 13:09:00|6913.4|6903.4|6911.9|6901.9|6913.4|6903.4|6911.9|6901.9|6
1605186550000|2020-11-12 13:09:10|6911.6|6901.6|6911.6|6901.6|6911.9|6901.9|6911.4|6901.4|5
1605186560000|2020-11-12 13:09:20|6911.9|6901.9|6910.9|6900.9|6911.9|6901.9|6910.9|6900.9|4
1605186570000|2020-11-12 13:09:30|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6910.9|6900.9|3
1605186580000|2020-11-12 13:09:40|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6910.9|6900.9|2
1605186590000|2020-11-12 13:09:50|6910.9|6900.9|6910.9|6900.9|6911.1|6901.1|6910.9|6900.9|3
1605186600000|2020-11-12 13:10:00|6910.6|6900.6|6911.1|6901.1|6911.1|6901.1|6910.6|6900.6|2
1605186610000|2020-11-12 13:10:10|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6910.9|6900.9|6
1605186620000|2020-11-12 13:10:20|6910.9|6900.9|6910.6|6900.6|6910.9|6900.9|6910.6|6900.6|4
1605186630000|2020-11-12 13:10:30|6909.4|6899.4|6907.9|6897.9|6909.4|6899.4|6907.9|6897.9|6
1605186640000|2020-11-12 13:10:40|6908.4|6898.4|6907.9|6897.9|6908.6|6898.6|6907.9|6897.9|5
1605186650000|2020-11-12 13:10:50|6908.1|6898.1|6906.6|6896.6|6908.1|6898.1|6906.6|6896.6|5
1605186660000|2020-11-12 13:11:00|6906.1|6896.1|6906.6|6896.6|6907.4|6897.4|6906.1|6896.1|12
1605186670000|2020-11-12 13:11:10|6906.4|6896.4|6904.6|6894.6|6906.4|6896.4|6904.6|6894.6|11
1605186680000|2020-11-12 13:11:20|6904.9|6894.9|6905.1|6895.1|6905.6|6895.6|6904.9|6894.9|5
1605186690000|2020-11-12 13:11:30|6905.4|6895.4|6906.4|6896.4|6906.6|6896.6|6905.4|6895.4|10
1605186700000|2020-11-12 13:11:40|6906.6|6896.6|6908.1|6898.1|6908.4|6898.4|6906.6|6896.6|7
1605186720000|2020-11-12 13:12:00|6908.4|6898.4|6910.1|6900.1|6910.1|6900.1|6908.4|6898.4|7
1605186730000|2020-11-12 13:12:10|6910.4|6900.4|6910.6|6900.6|6911.1|6901.1|6910.4|6900.4|5
1605186740000|2020-11-12 13:12:20|6910.4|6900.4|6910.1|6900.1|6910.9|6900.9|6910.1|6900.1|8
1605186750000|2020-11-12 13:12:30|6910.4|6900.4|6911.1|6901.1|6911.1|6901.1|6910.4|6900.4|3
1605186760000|2020-11-12 13:12:40|6910.9|6900.9|6910.9|6900.9|6912.1|6902.1|6910.9|6900.9|5
1605186770000|2020-11-12 13:12:50|6911.1|6901.1|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|4
1605186790000|2020-11-12 13:13:10|6911.1|6901.1|6912.9|6902.9|6912.9|6902.9|6911.1|6901.1|7
1605186800000|2020-11-12 13:13:20|6912.6|6902.6|6912.9|6902.9|6912.9|6902.9|6912.6|6902.6|2
1605186810000|2020-11-12 13:13:30|6912.6|6902.6|6911.9|6901.9|6912.6|6902.6|6911.9|6901.9|4
1605186820000|2020-11-12 13:13:40|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|1
1605186830000|2020-11-12 13:13:50|6911.9|6901.9|6910.6|6900.6|6911.9|6901.9|6910.6|6900.6|6
1605186840000|2020-11-12 13:14:00|6910.9|6900.9|6911.6|6901.6|6911.6|6901.6|6910.6|6900.6|6
1605186850000|2020-11-12 13:14:10|6912.6|6902.6|6911.6|6901.6|6912.6|6902.6|6911.6|6901.6|3
1605186860000|2020-11-12 13:14:20|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.6|6901.6|2
1605186870000|2020-11-12 13:14:30|6911.9|6901.9|6912.9|6902.9|6912.9|6902.9|6911.9|6901.9|2
1605186880000|2020-11-12 13:14:40|6912.6|6902.6|6912.4|6902.4|6912.9|6902.9|6912.4|6902.4|4
1605186890000|2020-11-12 13:14:50|6911.6|6901.6|6912.1|6902.1|6912.1|6902.1|6911.6|6901.6|2
1605186900000|2020-11-12 13:15:00|6912.4|6902.4|6913.1|6903.1|6913.4|6903.4|6912.4|6902.4|7
1605186910000|2020-11-12 13:15:10|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.6|6902.6|2
1605186920000|2020-11-12 13:15:20|6912.9|6902.9|6913.1|6903.1|6913.1|6903.1|6912.9|6902.9|2
1605186930000|2020-11-12 13:15:30|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6913.1|6903.1|2
1605186940000|2020-11-12 13:15:40|6910.6|6900.6|6910.4|6900.4|6910.6|6900.6|6909.6|6899.6|7
1605186950000|2020-11-12 13:15:50|6910.6|6900.6|6911.1|6901.1|6911.1|6901.1|6910.6|6900.6|3
1605186960000|2020-11-12 13:16:00|6910.9|6900.9|6910.6|6900.6|6911.4|6901.4|6910.6|6900.6|4
1605186970000|2020-11-12 13:16:10|6911.1|6901.1|6910.4|6900.4|6911.1|6901.1|6910.4|6900.4|3
1605186980000|2020-11-12 13:16:20|6910.9|6900.9|6911.6|6901.6|6911.6|6901.6|6910.6|6900.6|9
1605186990000|2020-11-12 13:16:30|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605187000000|2020-11-12 13:16:40|6911.6|6901.6|6912.4|6902.4|6912.4|6902.4|6911.6|6901.6|4
1605187010000|2020-11-12 13:16:50|6912.6|6902.6|6913.4|6903.4|6913.4|6903.4|6912.6|6902.6|10
1605187020000|2020-11-12 13:17:00|6913.6|6903.6|6914.1|6904.1|6914.4|6904.4|6913.6|6903.6|6
1605187030000|2020-11-12 13:17:10|6914.4|6904.4|6914.4|6904.4|6914.6|6904.6|6914.1|6904.1|7
1605187040000|2020-11-12 13:17:20|6914.9|6904.9|6914.4|6904.4|6914.9|6904.9|6913.6|6903.6|8
1605187050000|2020-11-12 13:17:30|6914.6|6904.6|6914.6|6904.6|6914.9|6904.9|6914.4|6904.4|5
1605187060000|2020-11-12 13:17:40|6915.4|6905.4|6916.1|6906.1|6916.1|6906.1|6915.4|6905.4|4
1605187070000|2020-11-12 13:17:50|6915.9|6905.9|6918.1|6908.1|6918.1|6908.1|6915.9|6905.9|9
1605187080000|2020-11-12 13:18:00|6918.4|6908.4|6918.1|6908.1|6918.9|6908.9|6918.1|6908.1|7
1605187090000|2020-11-12 13:18:10|6918.4|6908.4|6918.9|6908.9|6918.9|6908.9|6918.4|6908.4|4
1605187100000|2020-11-12 13:18:20|6918.6|6908.6|6918.9|6908.9|6918.9|6908.9|6917.9|6907.9|5
1605187110000|2020-11-12 13:18:30|6918.6|6908.6|6918.6|6908.6|6918.9|6908.9|6917.9|6907.9|8
1605187120000|2020-11-12 13:18:40|6919.1|6909.1|6919.4|6909.4|6919.9|6909.9|6919.1|6909.1|8
1605187130000|2020-11-12 13:18:50|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.1|6909.1|4
1605187140000|2020-11-12 13:19:00|6919.6|6909.6|6922.4|6912.4|6923.1|6913.1|6919.6|6909.6|13
1605187150000|2020-11-12 13:19:10|6922.1|6912.1|6923.1|6913.1|6923.4|6913.4|6921.1|6911.1|14
1605187160000|2020-11-12 13:19:20|6923.4|6913.4|6922.9|6912.9|6923.6|6913.6|6922.6|6912.6|6
1605187170000|2020-11-12 13:19:30|6923.1|6913.1|6923.9|6913.9|6923.9|6913.9|6923.1|6913.1|2
1605187180000|2020-11-12 13:19:40|6924.1|6914.1|6923.9|6913.9|6924.1|6914.1|6922.9|6912.9|10
1605187190000|2020-11-12 13:19:50|6924.1|6914.1|6925.1|6915.1|6925.1|6915.1|6924.1|6914.1|4
1605187200000|2020-11-12 13:20:00|6925.6|6915.6|6926.1|6916.1|6926.1|6916.1|6925.6|6915.6|5
1605187210000|2020-11-12 13:20:10|6926.9|6916.9|6929.9|6919.9|6930.4|6920.4|6926.9|6916.9|13
1605187220000|2020-11-12 13:20:20|6929.6|6919.6|6929.9|6919.9|6930.1|6920.1|6928.9|6918.9|15
1605187230000|2020-11-12 13:20:30|6930.1|6920.1|6929.9|6919.9|6930.4|6920.4|6929.4|6919.4|9
1605187240000|2020-11-12 13:20:40|6929.6|6919.6|6931.4|6921.4|6931.4|6921.4|6929.6|6919.6|7
1605187250000|2020-11-12 13:20:50|6930.6|6920.6|6930.4|6920.4|6931.1|6921.1|6929.9|6919.9|13
1605187260000|2020-11-12 13:21:00|6930.1|6920.1|6929.9|6919.9|6930.6|6920.6|6929.9|6919.9|8
1605187270000|2020-11-12 13:21:10|6929.6|6919.6|6930.6|6920.6|6930.9|6920.9|6929.1|6919.1|10
1605187280000|2020-11-12 13:21:20|6930.9|6920.9|6931.6|6921.6|6931.6|6921.6|6929.6|6919.6|15
1605187290000|2020-11-12 13:21:30|6932.6|6922.6|6935.9|6925.9|6935.9|6925.9|6932.6|6922.6|19
1605187300000|2020-11-12 13:21:40|6936.1|6926.1|6936.4|6926.4|6937.1|6927.1|6935.4|6925.4|18
1605187310000|2020-11-12 13:21:50|6936.9|6926.9|6939.6|6929.6|6939.9|6929.9|6935.9|6925.9|21
1605187320000|2020-11-12 13:22:00|6939.9|6929.9|6941.1|6931.1|6942.1|6932.1|6939.9|6929.9|22
1605187330000|2020-11-12 13:22:10|6941.4|6931.4|6941.6|6931.6|6941.9|6931.9|6941.1|6931.1|8
1605187340000|2020-11-12 13:22:20|6941.4|6931.4|6938.6|6928.6|6941.4|6931.4|6938.6|6928.6|18
1605187350000|2020-11-12 13:22:30|6938.9|6928.9|6938.6|6928.6|6939.6|6929.6|6938.4|6928.4|15
1605187360000|2020-11-12 13:22:40|6938.4|6928.4|6936.6|6926.6|6938.4|6928.4|6936.6|6926.6|12
1605187370000|2020-11-12 13:22:50|6936.9|6926.9|6938.1|6928.1|6938.1|6928.1|6936.4|6926.4|11
1605187380000|2020-11-12 13:23:00|6938.4|6928.4|6939.4|6929.4|6939.6|6929.6|6938.4|6928.4|7
1605187390000|2020-11-12 13:23:10|6939.6|6929.6|6940.1|6930.1|6940.4|6930.4|6939.6|6929.6|10
1605187400000|2020-11-12 13:23:20|6939.9|6929.9|6940.6|6930.6|6940.9|6930.9|6939.4|6929.4|15
1605187410000|2020-11-12 13:23:30|6940.9|6930.9|6942.9|6932.9|6943.6|6933.6|6940.9|6930.9|24
1605187420000|2020-11-12 13:23:40|6943.1|6933.1|6943.6|6933.6|6944.1|6934.1|6942.9|6932.9|16
1605187430000|2020-11-12 13:23:50|6943.9|6933.9|6941.9|6931.9|6944.4|6934.4|6940.9|6930.9|13
1605187440000|2020-11-12 13:24:00|6941.6|6931.6|6942.9|6932.9|6942.9|6932.9|6941.6|6931.6|10
1605187450000|2020-11-12 13:24:10|6943.1|6933.1|6943.9|6933.9|6944.4|6934.4|6943.1|6933.1|11
1605187460000|2020-11-12 13:24:20|6943.4|6933.4|6943.9|6933.9|6944.1|6934.1|6942.4|6932.4|14
1605187470000|2020-11-12 13:24:30|6943.6|6933.6|6942.4|6932.4|6943.9|6933.9|6941.9|6931.9|9
1605187480000|2020-11-12 13:24:40|6941.9|6931.9|6941.1|6931.1|6941.9|6931.9|6941.1|6931.1|4
1605187490000|2020-11-12 13:24:50|6940.6|6930.6|6941.9|6931.9|6941.9|6931.9|6940.6|6930.6|6
1605187500000|2020-11-12 13:25:00|6942.1|6932.1|6944.6|6934.6|6944.9|6934.9|6942.1|6932.1|7
1605187510000|2020-11-12 13:25:10|6944.1|6934.1|6944.1|6934.1|6945.4|6935.4|6943.4|6933.4|17
1605187520000|2020-11-12 13:25:20|6944.4|6934.4|6941.4|6931.4|6944.6|6934.6|6941.4|6931.4|15
1605187530000|2020-11-12 13:25:30|6941.1|6931.1|6939.6|6929.6|6941.1|6931.1|6938.1|6928.1|11
1605187540000|2020-11-12 13:25:40|6939.4|6929.4|6936.6|6926.6|6939.4|6929.4|6936.6|6926.6|11
1605187550000|2020-11-12 13:25:50|6936.9|6926.9|6938.1|6928.1|6938.1|6928.1|6936.6|6926.6|9
1605187560000|2020-11-12 13:26:00|6938.4|6928.4|6936.1|6926.1|6938.6|6928.6|6935.6|6925.6|13
1605187570000|2020-11-12 13:26:10|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.6|6925.6|8
1605187580000|2020-11-12 13:26:20|6936.6|6926.6|6937.1|6927.1|6937.6|6927.6|6936.6|6926.6|6
1605187590000|2020-11-12 13:26:30|6936.9|6926.9|6936.4|6926.4|6936.9|6926.9|6936.1|6926.1|7
1605187600000|2020-11-12 13:26:40|6936.6|6926.6|6936.9|6926.9|6937.4|6927.4|6936.4|6926.4|9
1605187610000|2020-11-12 13:26:50|6936.1|6926.1|6936.4|6926.4|6936.4|6926.4|6935.9|6925.9|5
1605187620000|2020-11-12 13:27:00|6935.1|6925.1|6933.4|6923.4|6935.1|6925.1|6933.4|6923.4|4
1605187630000|2020-11-12 13:27:10|6933.1|6923.1|6933.4|6923.4|6933.6|6923.6|6933.1|6923.1|4
1605187640000|2020-11-12 13:27:20|6932.6|6922.6|6931.9|6921.9|6932.6|6922.6|6931.9|6921.9|3
1605187650000|2020-11-12 13:27:30|6932.1|6922.1|6934.9|6924.9|6935.6|6925.6|6932.1|6922.1|13
1605187660000|2020-11-12 13:27:40|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6935.4|6925.4|2
1605187670000|2020-11-12 13:27:50|6935.9|6925.9|6935.6|6925.6|6935.9|6925.9|6935.6|6925.6|2
1605187680000|2020-11-12 13:28:00|6935.1|6925.1|6936.6|6926.6|6936.6|6926.6|6935.1|6925.1|5
1605187690000|2020-11-12 13:28:10|6936.9|6926.9|6938.1|6928.1|6938.1|6928.1|6936.9|6926.9|2
1605187700000|2020-11-12 13:28:20|6936.6|6926.6|6935.1|6925.1|6936.6|6926.6|6934.9|6924.9|5
1605187710000|2020-11-12 13:28:30|6935.4|6925.4|6936.6|6926.6|6936.9|6926.9|6935.4|6925.4|8
1605187720000|2020-11-12 13:28:40|6936.9|6926.9|6936.9|6926.9|6937.1|6927.1|6936.4|6926.4|6
1605187740000|2020-11-12 13:29:00|6936.6|6926.6|6936.9|6926.9|6936.9|6926.9|6936.6|6926.6|2
1605187750000|2020-11-12 13:29:10|6936.6|6926.6|6936.1|6926.1|6936.9|6926.9|6936.1|6926.1|5
1605187760000|2020-11-12 13:29:20|6935.9|6925.9|6936.1|6926.1|6936.1|6926.1|6935.9|6925.9|2
1605187770000|2020-11-12 13:29:30|6935.9|6925.9|6936.9|6926.9|6936.9|6926.9|6935.6|6925.6|5
1605187780000|2020-11-12 13:29:40|6937.1|6927.1|6936.9|6926.9|6937.1|6927.1|6936.9|6926.9|2
1605187790000|2020-11-12 13:29:50|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6936.9|6926.9|3
1605187800000|2020-11-12 13:30:00|6937.4|6927.4|6937.9|6927.9|6938.1|6928.1|6937.4|6927.4|9
1605187820000|2020-11-12 13:30:20|6937.6|6927.6|6938.1|6928.1|6938.1|6928.1|6937.6|6927.6|7
1605187830000|2020-11-12 13:30:30|6938.4|6928.4|6938.6|6928.6|6938.9|6928.9|6938.4|6928.4|6
1605187840000|2020-11-12 13:30:40|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.6|6928.6|3
1605187850000|2020-11-12 13:30:50|6939.1|6929.1|6938.6|6928.6|6939.1|6929.1|6938.6|6928.6|3
1605187860000|2020-11-12 13:31:00|6938.9|6928.9|6938.6|6928.6|6939.1|6929.1|6938.6|6928.6|4
1605187870000|2020-11-12 13:31:10|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605187880000|2020-11-12 13:31:20|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6936.4|6926.4|7
1605187920000|2020-11-12 13:32:00|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605187930000|2020-11-12 13:32:10|6937.9|6927.9|6938.1|6928.1|6938.4|6928.4|6937.9|6927.9|6
1605187940000|2020-11-12 13:32:20|6938.6|6928.6|6939.1|6929.1|6939.1|6929.1|6938.6|6928.6|2
1605187950000|2020-11-12 13:32:30|6939.4|6929.4|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|4
1605187960000|2020-11-12 13:32:40|6938.4|6928.4|6938.1|6928.1|6938.4|6928.4|6938.1|6928.1|2
1605187970000|2020-11-12 13:32:50|6938.4|6928.4|6938.9|6928.9|6939.1|6929.1|6938.4|6928.4|4
1605187980000|2020-11-12 13:33:00|6939.1|6929.1|6939.1|6929.1|6939.4|6929.4|6938.9|6928.9|5
1605187990000|2020-11-12 13:33:10|6938.9|6928.9|6938.9|6928.9|6939.1|6929.1|6938.9|6928.9|3
1605188000000|2020-11-12 13:33:20|6938.6|6928.6|6938.1|6928.1|6938.6|6928.6|6938.1|6928.1|3
1605188010000|2020-11-12 13:33:30|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605188020000|2020-11-12 13:33:40|6938.6|6928.6|6938.9|6928.9|6938.9|6928.9|6938.6|6928.6|2
1605188040000|2020-11-12 13:34:00|6938.6|6928.6|6939.6|6929.6|6939.9|6929.9|6938.6|6928.6|10
1605188050000|2020-11-12 13:34:10|6939.9|6929.9|6942.1|6932.1|6942.1|6932.1|6939.9|6929.9|5
1605188060000|2020-11-12 13:34:20|6942.4|6932.4|6942.6|6932.6|6943.1|6933.1|6942.4|6932.4|7
1605188070000|2020-11-12 13:34:30|6942.9|6932.9|6943.6|6933.6|6944.1|6934.1|6942.9|6932.9|6
1605188080000|2020-11-12 13:34:40|6943.9|6933.9|6942.6|6932.6|6944.4|6934.4|6942.6|6932.6|14
1605188090000|2020-11-12 13:34:50|6943.4|6933.4|6943.6|6933.6|6943.9|6933.9|6942.4|6932.4|10
1605188100000|2020-11-12 13:35:00|6943.9|6933.9|6943.9|6933.9|6944.6|6934.6|6943.4|6933.4|14
1605188110000|2020-11-12 13:35:10|6943.6|6933.6|6941.9|6931.9|6943.6|6933.6|6941.1|6931.1|12
1605188120000|2020-11-12 13:35:20|6941.4|6931.4|6940.9|6930.9|6941.4|6931.4|6940.6|6930.6|4
1605188130000|2020-11-12 13:35:30|6941.9|6931.9|6940.9|6930.9|6941.9|6931.9|6940.9|6930.9|8
1605188140000|2020-11-12 13:35:40|6941.6|6931.6|6940.9|6930.9|6941.6|6931.6|6940.9|6930.9|3
1605188150000|2020-11-12 13:35:50|6941.4|6931.4|6940.6|6930.6|6941.6|6931.6|6940.6|6930.6|8
1605188160000|2020-11-12 13:36:00|6940.4|6930.4|6938.6|6928.6|6940.4|6930.4|6938.6|6928.6|12
1605188170000|2020-11-12 13:36:10|6938.4|6928.4|6939.6|6929.6|6939.6|6929.6|6938.4|6928.4|5
1605188180000|2020-11-12 13:36:20|6939.9|6929.9|6940.9|6930.9|6940.9|6930.9|6939.9|6929.9|7
1605188190000|2020-11-12 13:36:30|6941.1|6931.1|6939.9|6929.9|6941.1|6931.1|6939.6|6929.6|8
1605188200000|2020-11-12 13:36:40|6940.4|6930.4|6940.9|6930.9|6941.1|6931.1|6940.4|6930.4|5
1605188210000|2020-11-12 13:36:50|6941.1|6931.1|6941.9|6931.9|6941.9|6931.9|6941.1|6931.1|4
1605188220000|2020-11-12 13:37:00|6942.4|6932.4|6942.6|6932.6|6942.6|6932.6|6941.6|6931.6|12
1605188230000|2020-11-12 13:37:10|6942.4|6932.4|6942.6|6932.6|6942.6|6932.6|6942.4|6932.4|2
1605188240000|2020-11-12 13:37:20|6942.1|6932.1|6943.1|6933.1|6943.1|6933.1|6942.1|6932.1|3
1605188250000|2020-11-12 13:37:30|6942.9|6932.9|6940.1|6930.1|6942.9|6932.9|6940.1|6930.1|7
1605188260000|2020-11-12 13:37:40|6939.6|6929.6|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|5
1605188270000|2020-11-12 13:37:50|6938.1|6928.1|6938.6|6928.6|6939.1|6929.1|6937.6|6927.6|11
1605188280000|2020-11-12 13:38:00|6938.9|6928.9|6938.9|6928.9|6939.1|6929.1|6938.9|6928.9|5
1605188290000|2020-11-12 13:38:10|6938.4|6928.4|6938.4|6928.4|6938.6|6928.6|6937.9|6927.9|7
1605188300000|2020-11-12 13:38:20|6937.9|6927.9|6936.9|6926.9|6938.1|6928.1|6936.9|6926.9|8
1605188310000|2020-11-12 13:38:30|6937.1|6927.1|6937.4|6927.4|6938.1|6928.1|6937.1|6927.1|8
1605188320000|2020-11-12 13:38:40|6937.9|6927.9|6937.4|6927.4|6938.1|6928.1|6937.4|6927.4|6
1605188330000|2020-11-12 13:38:50|6937.6|6927.6|6938.6|6928.6|6938.6|6928.6|6937.6|6927.6|4
1605188340000|2020-11-12 13:39:00|6938.9|6928.9|6939.1|6929.1|6939.9|6929.9|6938.9|6928.9|9
1605188350000|2020-11-12 13:39:10|6938.6|6928.6|6938.6|6928.6|6939.4|6929.4|6938.1|6928.1|9
1605188360000|2020-11-12 13:39:20|6939.4|6929.4|6937.4|6927.4|6939.4|6929.4|6936.9|6926.9|11
1605188370000|2020-11-12 13:39:30|6937.1|6927.1|6937.6|6927.6|6937.6|6927.6|6936.9|6926.9|4
1605188380000|2020-11-12 13:39:40|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|3
1605188390000|2020-11-12 13:39:50|6938.6|6928.6|6939.4|6929.4|6939.4|6929.4|6938.6|6928.6|2
1605188400000|2020-11-12 13:40:00|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605188410000|2020-11-12 13:40:10|6939.4|6929.4|6938.9|6928.9|6939.4|6929.4|6938.9|6928.9|4
1605188420000|2020-11-12 13:40:20|6939.1|6929.1|6938.4|6928.4|6939.4|6929.4|6938.4|6928.4|5
1605188430000|2020-11-12 13:40:30|6938.1|6928.1|6940.4|6930.4|6940.4|6930.4|6938.1|6928.1|6
1605188440000|2020-11-12 13:40:40|6940.1|6930.1|6940.4|6930.4|6940.4|6930.4|6940.1|6930.1|2
1605188450000|2020-11-12 13:40:50|6940.6|6930.6|6941.6|6931.6|6941.6|6931.6|6940.6|6930.6|4
1605188460000|2020-11-12 13:41:00|6941.9|6931.9|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|3
1605188470000|2020-11-12 13:41:10|6942.1|6932.1|6942.6|6932.6|6943.6|6933.6|6942.1|6932.1|10
1605188480000|2020-11-12 13:41:20|6942.4|6932.4|6944.1|6934.1|6944.4|6934.4|6942.4|6932.4|11
1605188490000|2020-11-12 13:41:30|6943.9|6933.9|6944.4|6934.4|6944.9|6934.9|6943.9|6933.9|11
1605188500000|2020-11-12 13:41:40|6944.1|6934.1|6943.6|6933.6|6944.4|6934.4|6943.6|6933.6|9
1605188510000|2020-11-12 13:41:50|6943.9|6933.9|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|5
1605188520000|2020-11-12 13:42:00|6943.6|6933.6|6943.4|6933.4|6943.6|6933.6|6942.6|6932.6|7
1605188530000|2020-11-12 13:42:10|6943.1|6933.1|6941.9|6931.9|6943.1|6933.1|6941.9|6931.9|3
1605188540000|2020-11-12 13:42:20|6942.4|6932.4|6941.6|6931.6|6942.4|6932.4|6941.4|6931.4|4
1605188550000|2020-11-12 13:42:30|6941.4|6931.4|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|3
1605188570000|2020-11-12 13:42:50|6941.1|6931.1|6942.9|6932.9|6943.4|6933.4|6941.1|6931.1|8
1605188580000|2020-11-12 13:43:00|6942.6|6932.6|6941.1|6931.1|6942.9|6932.9|6941.1|6931.1|6
1605188590000|2020-11-12 13:43:10|6941.4|6931.4|6942.4|6932.4|6942.4|6932.4|6940.9|6930.9|11
1605188600000|2020-11-12 13:43:20|6942.6|6932.6|6942.4|6932.4|6942.6|6932.6|6942.1|6932.1|4
1605188610000|2020-11-12 13:43:30|6942.9|6932.9|6943.4|6933.4|6943.4|6933.4|6942.9|6932.9|2
1605188620000|2020-11-12 13:43:40|6943.6|6933.6|6942.4|6932.4|6943.6|6933.6|6942.4|6932.4|6
1605188630000|2020-11-12 13:43:50|6942.1|6932.1|6942.4|6932.4|6942.4|6932.4|6941.9|6931.9|4
1605188640000|2020-11-12 13:44:00|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|1
1605188670000|2020-11-12 13:44:30|6941.9|6931.9|6941.9|6931.9|6941.9|6931.9|6941.9|6931.9|1
1605188680000|2020-11-12 13:44:40|6942.1|6932.1|6943.1|6933.1|6943.4|6933.4|6942.1|6932.1|5
1605188690000|2020-11-12 13:44:50|6942.9|6932.9|6942.9|6932.9|6943.4|6933.4|6942.4|6932.4|8
1605188700000|2020-11-12 13:45:00|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|1
1605188710000|2020-11-12 13:45:10|6942.9|6932.9|6939.6|6929.6|6942.9|6932.9|6939.6|6929.6|10
1605188720000|2020-11-12 13:45:20|6939.4|6929.4|6938.1|6928.1|6939.6|6929.6|6938.1|6928.1|7
1605188730000|2020-11-12 13:45:30|6938.4|6928.4|6939.1|6929.1|6939.6|6929.6|6937.9|6927.9|15
1605188740000|2020-11-12 13:45:40|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.1|6928.1|5
1605188750000|2020-11-12 13:45:50|6938.1|6928.1|6938.6|6928.6|6938.9|6928.9|6937.9|6927.9|10
1605188760000|2020-11-12 13:46:00|6938.4|6928.4|6938.1|6928.1|6938.9|6928.9|6937.9|6927.9|6
1605188770000|2020-11-12 13:46:10|6937.9|6927.9|6937.1|6927.1|6937.9|6927.9|6937.1|6927.1|6
1605188780000|2020-11-12 13:46:20|6937.4|6927.4|6938.6|6928.6|6938.6|6928.6|6937.4|6927.4|4
1605188790000|2020-11-12 13:46:30|6938.4|6928.4|6937.9|6927.9|6938.4|6928.4|6937.6|6927.6|6
1605188800000|2020-11-12 13:46:40|6937.6|6927.6|6935.6|6925.6|6937.6|6927.6|6935.6|6925.6|9
1605188810000|2020-11-12 13:46:50|6935.9|6925.9|6935.6|6925.6|6936.1|6926.1|6935.6|6925.6|4
1605188820000|2020-11-12 13:47:00|6935.4|6925.4|6937.6|6927.6|6937.6|6927.6|6935.1|6925.1|12
1605188830000|2020-11-12 13:47:10|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|6
1605188840000|2020-11-12 13:47:20|6937.4|6927.4|6937.9|6927.9|6938.6|6928.6|6937.4|6927.4|8
1605188850000|2020-11-12 13:47:30|6937.4|6927.4|6937.1|6927.1|6937.9|6927.9|6937.1|6927.1|4
1605188860000|2020-11-12 13:47:40|6937.4|6927.4|6937.1|6927.1|6937.6|6927.6|6936.9|6926.9|4
1605188870000|2020-11-12 13:47:50|6936.9|6926.9|6936.9|6926.9|6937.1|6927.1|6936.6|6926.6|7
1605188880000|2020-11-12 13:48:00|6936.6|6926.6|6937.1|6927.1|6937.1|6927.1|6936.4|6926.4|7
1605188890000|2020-11-12 13:48:10|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.1|6927.1|3
1605188900000|2020-11-12 13:48:20|6937.6|6927.6|6938.6|6928.6|6938.6|6928.6|6937.6|6927.6|3
1605188910000|2020-11-12 13:48:30|6938.4|6928.4|6937.1|6927.1|6938.4|6928.4|6936.9|6926.9|7
1605188920000|2020-11-12 13:48:40|6937.4|6927.4|6937.9|6927.9|6938.1|6928.1|6936.9|6926.9|9
1605188930000|2020-11-12 13:48:50|6938.1|6928.1|6937.4|6927.4|6938.1|6928.1|6936.9|6926.9|7
1605188940000|2020-11-12 13:49:00|6937.6|6927.6|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|2
1605188950000|2020-11-12 13:49:10|6937.6|6927.6|6939.1|6929.1|6939.4|6929.4|6937.6|6927.6|7
1605188960000|2020-11-12 13:49:20|6938.9|6928.9|6938.4|6928.4|6938.9|6928.9|6938.1|6928.1|4
1605188970000|2020-11-12 13:49:30|6938.1|6928.1|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|3
1605188980000|2020-11-12 13:49:40|6937.4|6927.4|6936.1|6926.1|6937.4|6927.4|6936.1|6926.1|3
1605188990000|2020-11-12 13:49:50|6936.4|6926.4|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|2
1605189000000|2020-11-12 13:50:00|6936.9|6926.9|6937.6|6927.6|6937.6|6927.6|6936.9|6926.9|4
1605189020000|2020-11-12 13:50:20|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6936.9|6926.9|4
1605189030000|2020-11-12 13:50:30|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|2
1605189040000|2020-11-12 13:50:40|6937.9|6927.9|6938.4|6928.4|6938.9|6928.9|6937.9|6927.9|6
1605189050000|2020-11-12 13:50:50|6938.1|6928.1|6937.4|6927.4|6938.1|6928.1|6937.4|6927.4|4
1605189060000|2020-11-12 13:51:00|6937.6|6927.6|6938.6|6928.6|6938.9|6928.9|6937.6|6927.6|6
1605189070000|2020-11-12 13:51:10|6938.4|6928.4|6937.4|6927.4|6938.4|6928.4|6936.4|6926.4|8
1605189080000|2020-11-12 13:51:20|6937.6|6927.6|6938.4|6928.4|6938.4|6928.4|6937.6|6927.6|7
1605189090000|2020-11-12 13:51:30|6938.6|6928.6|6937.4|6927.4|6938.6|6928.6|6937.4|6927.4|6
1605189100000|2020-11-12 13:51:40|6937.6|6927.6|6937.4|6927.4|6938.1|6928.1|6937.4|6927.4|8
1605189110000|2020-11-12 13:51:50|6937.1|6927.1|6939.4|6929.4|6939.4|6929.4|6937.1|6927.1|7
1605189120000|2020-11-12 13:52:00|6939.6|6929.6|6939.1|6929.1|6940.1|6930.1|6939.1|6929.1|8
1605189130000|2020-11-12 13:52:10|6939.4|6929.4|6940.1|6930.1|6940.1|6930.1|6939.4|6929.4|5
1605189140000|2020-11-12 13:52:20|6939.4|6929.4|6939.6|6929.6|6941.1|6931.1|6939.4|6929.4|10
1605189150000|2020-11-12 13:52:30|6939.4|6929.4|6940.1|6930.1|6940.6|6930.6|6939.4|6929.4|12
1605189160000|2020-11-12 13:52:40|6939.9|6929.9|6938.4|6928.4|6939.9|6929.9|6938.4|6928.4|7
1605189170000|2020-11-12 13:52:50|6938.1|6928.1|6938.6|6928.6|6938.6|6928.6|6938.1|6928.1|3
1605189180000|2020-11-12 13:53:00|6938.1|6928.1|6937.9|6927.9|6938.1|6928.1|6937.9|6927.9|2
1605189190000|2020-11-12 13:53:10|6937.6|6927.6|6936.9|6926.9|6937.6|6927.6|6936.9|6926.9|3
1605189200000|2020-11-12 13:53:20|6937.1|6927.1|6938.4|6928.4|6938.4|6928.4|6937.1|6927.1|10
1605189210000|2020-11-12 13:53:30|6938.6|6928.6|6939.4|6929.4|6939.6|6929.6|6938.6|6928.6|4
1605189220000|2020-11-12 13:53:40|6939.1|6929.1|6937.6|6927.6|6939.1|6929.1|6937.6|6927.6|6
1605189230000|2020-11-12 13:53:50|6937.9|6927.9|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|3
1605189240000|2020-11-12 13:54:00|6937.1|6927.1|6937.4|6927.4|6937.4|6927.4|6936.6|6926.6|7
1605189250000|2020-11-12 13:54:10|6937.1|6927.1|6937.6|6927.6|6938.6|6928.6|6936.9|6926.9|9
1605189260000|2020-11-12 13:54:20|6937.4|6927.4|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|3
1605189270000|2020-11-12 13:54:30|6937.1|6927.1|6937.4|6927.4|6937.9|6927.9|6936.9|6926.9|6
1605189280000|2020-11-12 13:54:40|6937.1|6927.1|6936.9|6926.9|6937.6|6927.6|6936.9|6926.9|6
1605189290000|2020-11-12 13:54:50|6937.1|6927.1|6937.9|6927.9|6937.9|6927.9|6937.1|6927.1|3
1605189300000|2020-11-12 13:55:00|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6936.6|6926.6|4
1605189310000|2020-11-12 13:55:10|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6936.6|6926.6|6
1605189320000|2020-11-12 13:55:20|6937.9|6927.9|6938.6|6928.6|6938.6|6928.6|6937.6|6927.6|6
1605189330000|2020-11-12 13:55:30|6938.9|6928.9|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|11
1605189350000|2020-11-12 13:55:50|6939.1|6929.1|6937.6|6927.6|6939.6|6929.6|6937.6|6927.6|7
1605189360000|2020-11-12 13:56:00|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.4|6927.4|2
1605189370000|2020-11-12 13:56:10|6937.9|6927.9|6937.6|6927.6|6938.6|6928.6|6937.6|6927.6|4
1605189390000|2020-11-12 13:56:30|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.4|6927.4|4
1605189400000|2020-11-12 13:56:40|6937.9|6927.9|6940.4|6930.4|6940.4|6930.4|6937.9|6927.9|6
1605189410000|2020-11-12 13:56:50|6940.6|6930.6|6940.4|6930.4|6940.9|6930.9|6940.4|6930.4|5
1605189420000|2020-11-12 13:57:00|6940.6|6930.6|6941.4|6931.4|6941.6|6931.6|6940.6|6930.6|5
1605189430000|2020-11-12 13:57:10|6941.1|6931.1|6940.6|6930.6|6941.1|6931.1|6940.6|6930.6|5
1605189440000|2020-11-12 13:57:20|6940.4|6930.4|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|2
1605189450000|2020-11-12 13:57:30|6940.1|6930.1|6940.9|6930.9|6940.9|6930.9|6940.1|6930.1|10
1605189460000|2020-11-12 13:57:40|6940.6|6930.6|6941.1|6931.1|6941.4|6931.4|6940.6|6930.6|5
1605189470000|2020-11-12 13:57:50|6940.9|6930.9|6941.4|6931.4|6941.6|6931.6|6940.6|6930.6|8
1605189480000|2020-11-12 13:58:00|6941.6|6931.6|6942.9|6932.9|6942.9|6932.9|6941.6|6931.6|6
1605189490000|2020-11-12 13:58:10|6942.6|6932.6|6943.9|6933.9|6944.4|6934.4|6942.4|6932.4|10
1605189500000|2020-11-12 13:58:20|6943.6|6933.6|6943.1|6933.1|6943.6|6933.6|6942.6|6932.6|10
1605189510000|2020-11-12 13:58:30|6942.9|6932.9|6942.9|6932.9|6942.9|6932.9|6942.6|6932.6|3
1605189520000|2020-11-12 13:58:40|6942.6|6932.6|6943.4|6933.4|6943.4|6933.4|6942.4|6932.4|9
1605189530000|2020-11-12 13:58:50|6943.1|6933.1|6942.9|6932.9|6943.1|6933.1|6942.9|6932.9|4
1605189540000|2020-11-12 13:59:00|6943.1|6933.1|6946.4|6936.4|6946.4|6936.4|6943.1|6933.1|9
1605189550000|2020-11-12 13:59:10|6946.6|6936.6|6944.9|6934.9|6946.6|6936.6|6944.9|6934.9|13
1605189560000|2020-11-12 13:59:20|6945.1|6935.1|6946.4|6936.4|6946.6|6936.6|6945.1|6935.1|5
1605189570000|2020-11-12 13:59:30|6946.6|6936.6|6944.9|6934.9|6946.6|6936.6|6944.9|6934.9|12
1605189580000|2020-11-12 13:59:40|6945.1|6935.1|6946.6|6936.6|6947.1|6937.1|6945.1|6935.1|12
1605189590000|2020-11-12 13:59:50|6946.4|6936.4|6946.4|6936.4|6947.1|6937.1|6946.4|6936.4|12
1605189600000|2020-11-12 14:00:00|6946.6|6936.6|6950.6|6940.6|6952.1|6942.1|6946.6|6936.6|23
1605189610000|2020-11-12 14:00:10|6950.4|6940.4|6950.6|6940.6|6951.6|6941.6|6949.4|6939.4|16
1605189620000|2020-11-12 14:00:20|6950.9|6940.9|6948.4|6938.4|6950.9|6940.9|6948.4|6938.4|16
1605189630000|2020-11-12 14:00:30|6948.6|6938.6|6948.6|6938.6|6949.9|6939.9|6948.6|6938.6|11
1605189640000|2020-11-12 14:00:40|6948.4|6938.4|6947.9|6937.9|6948.4|6938.4|6947.9|6937.9|2
1605189650000|2020-11-12 14:00:50|6947.6|6937.6|6946.9|6936.9|6947.9|6937.9|6946.9|6936.9|6
1605189660000|2020-11-12 14:01:00|6947.1|6937.1|6947.6|6937.6|6947.9|6937.9|6947.1|6937.1|18
1605189670000|2020-11-12 14:01:10|6947.4|6937.4|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|2
1605189680000|2020-11-12 14:01:20|6946.4|6936.4|6946.9|6936.9|6947.9|6937.9|6946.4|6936.4|15
1605189690000|2020-11-12 14:01:30|6947.1|6937.1|6946.1|6936.1|6947.6|6937.6|6946.1|6936.1|12
1605189700000|2020-11-12 14:01:40|6946.4|6936.4|6946.9|6936.9|6946.9|6936.9|6946.4|6936.4|5
1605189710000|2020-11-12 14:01:50|6947.1|6937.1|6946.6|6936.6|6947.1|6937.1|6946.4|6936.4|4
1605189720000|2020-11-12 14:02:00|6946.4|6936.4|6946.4|6936.4|6946.6|6936.6|6946.1|6936.1|6
1605189730000|2020-11-12 14:02:10|6946.6|6936.6|6946.4|6936.4|6946.9|6936.9|6946.4|6936.4|5
1605189740000|2020-11-12 14:02:20|6946.6|6936.6|6946.4|6936.4|6946.9|6936.9|6946.1|6936.1|7
1605189750000|2020-11-12 14:02:30|6946.1|6936.1|6947.6|6937.6|6948.6|6938.6|6945.9|6935.9|17
1605189760000|2020-11-12 14:02:40|6947.9|6937.9|6947.4|6937.4|6947.9|6937.9|6947.4|6937.4|3
1605189770000|2020-11-12 14:02:50|6947.1|6937.1|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|6
1605189780000|2020-11-12 14:03:00|6946.4|6936.4|6945.9|6935.9|6946.4|6936.4|6945.9|6935.9|7
1605189790000|2020-11-12 14:03:10|6946.1|6936.1|6943.1|6933.1|6946.1|6936.1|6942.6|6932.6|4
1605189800000|2020-11-12 14:03:20|6942.9|6932.9|6942.4|6932.4|6943.6|6933.6|6941.9|6931.9|9
1605189810000|2020-11-12 14:03:30|6942.9|6932.9|6941.6|6931.6|6942.9|6932.9|6941.6|6931.6|8
1605189820000|2020-11-12 14:03:40|6941.9|6931.9|6941.4|6931.4|6941.9|6931.9|6941.4|6931.4|5
1605189830000|2020-11-12 14:03:50|6941.1|6931.1|6939.9|6929.9|6941.1|6931.1|6939.6|6929.6|6
1605189840000|2020-11-12 14:04:00|6939.6|6929.6|6939.1|6929.1|6940.1|6930.1|6939.1|6929.1|7
1605189850000|2020-11-12 14:04:10|6938.9|6928.9|6939.9|6929.9|6940.1|6930.1|6938.9|6928.9|7
1605189860000|2020-11-12 14:04:20|6940.1|6930.1|6940.1|6930.1|6940.4|6930.4|6939.9|6929.9|7
1605189870000|2020-11-12 14:04:30|6939.9|6929.9|6940.9|6930.9|6940.9|6930.9|6939.9|6929.9|2
1605189880000|2020-11-12 14:04:40|6941.1|6931.1|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|7
1605189890000|2020-11-12 14:04:50|6941.6|6931.6|6943.1|6933.1|6943.1|6933.1|6941.6|6931.6|4
1605189900000|2020-11-12 14:05:00|6943.4|6933.4|6943.4|6933.4|6944.4|6934.4|6943.4|6933.4|9
1605189910000|2020-11-12 14:05:10|6943.6|6933.6|6944.9|6934.9|6944.9|6934.9|6943.6|6933.6|7
1605189920000|2020-11-12 14:05:20|6945.1|6935.1|6944.6|6934.6|6945.1|6935.1|6944.6|6934.6|7
1605189930000|2020-11-12 14:05:30|6944.9|6934.9|6944.6|6934.6|6945.9|6935.9|6944.1|6934.1|11
1605189940000|2020-11-12 14:05:40|6944.9|6934.9|6944.1|6934.1|6944.9|6934.9|6944.1|6934.1|4
1605189950000|2020-11-12 14:05:50|6944.4|6934.4|6944.1|6934.1|6944.4|6934.4|6944.1|6934.1|4
1605189960000|2020-11-12 14:06:00|6944.4|6934.4|6946.1|6936.1|6946.1|6936.1|6944.4|6934.4|3
1605189970000|2020-11-12 14:06:10|6945.9|6935.9|6945.6|6935.6|6945.9|6935.9|6945.6|6935.6|2
1605189980000|2020-11-12 14:06:20|6945.4|6935.4|6945.1|6935.1|6945.6|6935.6|6944.6|6934.6|8
1605189990000|2020-11-12 14:06:30|6945.4|6935.4|6945.6|6935.6|6945.6|6935.6|6944.6|6934.6|8
1605190000000|2020-11-12 14:06:40|6945.1|6935.1|6944.9|6934.9|6945.9|6935.9|6944.6|6934.6|9
1605190010000|2020-11-12 14:06:50|6945.1|6935.1|6944.6|6934.6|6945.6|6935.6|6944.6|6934.6|9
1605190020000|2020-11-12 14:07:00|6944.4|6934.4|6945.6|6935.6|6945.9|6935.9|6943.9|6933.9|10
1605190030000|2020-11-12 14:07:10|6945.4|6935.4|6945.1|6935.1|6946.6|6936.6|6944.4|6934.4|10
1605190040000|2020-11-12 14:07:20|6945.4|6935.4|6944.4|6934.4|6946.1|6936.1|6944.4|6934.4|8
1605190050000|2020-11-12 14:07:30|6944.6|6934.6|6945.6|6935.6|6946.1|6936.1|6944.6|6934.6|17
1605190060000|2020-11-12 14:07:40|6945.9|6935.9|6946.1|6936.1|6946.1|6936.1|6945.4|6935.4|10
1605190070000|2020-11-12 14:07:50|6945.9|6935.9|6947.9|6937.9|6947.9|6937.9|6945.9|6935.9|16
1605190080000|2020-11-12 14:08:00|6948.1|6938.1|6947.4|6937.4|6948.6|6938.6|6947.4|6937.4|9
1605190090000|2020-11-12 14:08:10|6947.6|6937.6|6946.9|6936.9|6947.9|6937.9|6946.9|6936.9|5
1605190100000|2020-11-12 14:08:20|6946.6|6936.6|6947.4|6937.4|6947.4|6937.4|6946.6|6936.6|3
1605190110000|2020-11-12 14:08:30|6947.1|6937.1|6948.1|6938.1|6948.1|6938.1|6947.1|6937.1|3
1605190120000|2020-11-12 14:08:40|6947.9|6937.9|6946.9|6936.9|6947.9|6937.9|6946.9|6936.9|2
1605190130000|2020-11-12 14:08:50|6947.1|6937.1|6947.9|6937.9|6947.9|6937.9|6947.1|6937.1|4
1605190140000|2020-11-12 14:09:00|6947.6|6937.6|6946.9|6936.9|6947.6|6937.6|6946.9|6936.9|3
1605190150000|2020-11-12 14:09:10|6947.1|6937.1|6946.4|6936.4|6947.4|6937.4|6946.4|6936.4|6
1605190160000|2020-11-12 14:09:20|6946.6|6936.6|6944.9|6934.9|6946.6|6936.6|6944.9|6934.9|11
1605190170000|2020-11-12 14:09:30|6945.1|6935.1|6946.6|6936.6|6947.1|6937.1|6945.1|6935.1|11
1605190180000|2020-11-12 14:09:40|6946.9|6936.9|6947.6|6937.6|6947.6|6937.6|6946.6|6936.6|7
1605190190000|2020-11-12 14:09:50|6947.4|6937.4|6947.1|6937.1|6947.6|6937.6|6946.9|6936.9|6
1605190200000|2020-11-12 14:10:00|6947.4|6937.4|6947.9|6937.9|6947.9|6937.9|6947.4|6937.4|3
1605190210000|2020-11-12 14:10:10|6948.1|6938.1|6948.6|6938.6|6948.6|6938.6|6948.1|6938.1|2
1605190220000|2020-11-12 14:10:20|6948.9|6938.9|6948.9|6938.9|6949.6|6939.6|6948.9|6938.9|6
1605190230000|2020-11-12 14:10:30|6949.1|6939.1|6949.1|6939.1|6949.4|6939.4|6948.9|6938.9|5
1605190240000|2020-11-12 14:10:40|6949.4|6939.4|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|2
1605190250000|2020-11-12 14:10:50|6948.9|6938.9|6947.4|6937.4|6948.9|6938.9|6947.1|6937.1|5
1605190260000|2020-11-12 14:11:00|6947.1|6937.1|6947.4|6937.4|6947.4|6937.4|6946.9|6936.9|4
1605190270000|2020-11-12 14:11:10|6946.9|6936.9|6946.1|6936.1|6946.9|6936.9|6945.9|6935.9|5
1605190280000|2020-11-12 14:11:20|6946.6|6936.6|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|3
1605190290000|2020-11-12 14:11:30|6946.1|6936.1|6944.6|6934.6|6946.1|6936.1|6944.4|6934.4|4
1605190300000|2020-11-12 14:11:40|6944.9|6934.9|6943.9|6933.9|6944.9|6934.9|6943.9|6933.9|4
1605190310000|2020-11-12 14:11:50|6943.6|6933.6|6942.6|6932.6|6943.6|6933.6|6942.6|6932.6|6
1605190320000|2020-11-12 14:12:00|6942.4|6932.4|6943.1|6933.1|6943.1|6933.1|6942.4|6932.4|7
1605190330000|2020-11-12 14:12:10|6943.4|6933.4|6943.9|6933.9|6943.9|6933.9|6943.4|6933.4|3
1605190340000|2020-11-12 14:12:20|6944.1|6934.1|6942.4|6932.4|6944.1|6934.1|6942.4|6932.4|5
1605190350000|2020-11-12 14:12:30|6942.6|6932.6|6942.6|6932.6|6943.1|6933.1|6942.4|6932.4|8
1605190360000|2020-11-12 14:12:40|6942.9|6932.9|6943.4|6933.4|6944.1|6934.1|6942.6|6932.6|10
1605190370000|2020-11-12 14:12:50|6943.1|6933.1|6943.4|6933.4|6943.4|6933.4|6942.9|6932.9|4
1605190380000|2020-11-12 14:13:00|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.4|6933.4|3
1605190390000|2020-11-12 14:13:10|6943.4|6933.4|6943.9|6933.9|6943.9|6933.9|6943.1|6933.1|10
1605190400000|2020-11-12 14:13:20|6943.6|6933.6|6943.4|6933.4|6943.6|6933.6|6942.6|6932.6|9
1605190410000|2020-11-12 14:13:30|6943.1|6933.1|6942.6|6932.6|6943.9|6933.9|6942.6|6932.6|12
1605190420000|2020-11-12 14:13:40|6942.9|6932.9|6942.1|6932.1|6943.4|6933.4|6942.1|6932.1|8
1605190430000|2020-11-12 14:13:50|6942.4|6932.4|6942.1|6932.1|6942.4|6932.4|6942.1|6932.1|2
1605190440000|2020-11-12 14:14:00|6942.4|6932.4|6942.4|6932.4|6942.6|6932.6|6942.1|6932.1|7
1605190450000|2020-11-12 14:14:10|6942.1|6932.1|6942.6|6932.6|6942.9|6932.9|6942.1|6932.1|9
1605190460000|2020-11-12 14:14:20|6942.4|6932.4|6941.9|6931.9|6942.4|6932.4|6940.9|6930.9|7
1605190470000|2020-11-12 14:14:30|6941.6|6931.6|6941.1|6931.1|6941.6|6931.6|6940.9|6930.9|7
1605190480000|2020-11-12 14:14:40|6941.6|6931.6|6943.6|6933.6|6943.6|6933.6|6941.6|6931.6|8
1605190490000|2020-11-12 14:14:50|6943.4|6933.4|6943.1|6933.1|6943.4|6933.4|6942.9|6932.9|4
1605190500000|2020-11-12 14:15:00|6943.4|6933.4|6943.4|6933.4|6943.6|6933.6|6943.4|6933.4|5
1605190510000|2020-11-12 14:15:10|6943.6|6933.6|6945.1|6935.1|6945.6|6935.6|6943.6|6933.6|5
1605190520000|2020-11-12 14:15:20|6945.4|6935.4|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|4
1605190530000|2020-11-12 14:15:30|6945.4|6935.4|6947.1|6937.1|6947.1|6937.1|6945.4|6935.4|6
1605190540000|2020-11-12 14:15:40|6946.9|6936.9|6945.4|6935.4|6947.1|6937.1|6945.4|6935.4|9
1605190550000|2020-11-12 14:15:50|6945.1|6935.1|6945.6|6935.6|6945.6|6935.6|6945.1|6935.1|3
1605190570000|2020-11-12 14:16:10|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6945.1|6935.1|2
1605190590000|2020-11-12 14:16:30|6945.4|6935.4|6947.1|6937.1|6947.1|6937.1|6945.4|6935.4|8
1605190600000|2020-11-12 14:16:40|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|1
1605190610000|2020-11-12 14:16:50|6947.6|6937.6|6948.6|6938.6|6949.1|6939.1|6947.6|6937.6|7
1605190620000|2020-11-12 14:17:00|6948.9|6938.9|6948.9|6938.9|6949.1|6939.1|6948.9|6938.9|5
1605190630000|2020-11-12 14:17:10|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|1
1605190640000|2020-11-12 14:17:20|6948.6|6938.6|6950.1|6940.1|6950.1|6940.1|6948.4|6938.4|6
1605190650000|2020-11-12 14:17:30|6950.4|6940.4|6949.6|6939.6|6950.4|6940.4|6949.4|6939.4|14
1605190660000|2020-11-12 14:17:40|6949.4|6939.4|6948.1|6938.1|6949.4|6939.4|6947.6|6937.6|11
1605190670000|2020-11-12 14:17:50|6947.9|6937.9|6947.4|6937.4|6947.9|6937.9|6946.9|6936.9|7
1605190680000|2020-11-12 14:18:00|6947.6|6937.6|6945.4|6935.4|6947.6|6937.6|6945.1|6935.1|7
1605190690000|2020-11-12 14:18:10|6945.1|6935.1|6944.4|6934.4|6945.1|6935.1|6943.9|6933.9|8
1605190700000|2020-11-12 14:18:20|6944.6|6934.6|6944.4|6934.4|6944.9|6934.9|6944.1|6934.1|4
1605190710000|2020-11-12 14:18:30|6944.1|6934.1|6945.1|6935.1|6945.1|6935.1|6944.1|6934.1|9
1605190720000|2020-11-12 14:18:40|6944.9|6934.9|6944.6|6934.6|6944.9|6934.9|6944.4|6934.4|4
1605190730000|2020-11-12 14:18:50|6944.4|6934.4|6942.4|6932.4|6944.4|6934.4|6942.4|6932.4|5
1605190740000|2020-11-12 14:19:00|6943.1|6933.1|6942.4|6932.4|6943.1|6933.1|6941.9|6931.9|8
1605190750000|2020-11-12 14:19:10|6942.1|6932.1|6942.9|6932.9|6943.9|6933.9|6941.1|6931.1|9
1605190760000|2020-11-12 14:19:20|6942.6|6932.6|6942.9|6932.9|6942.9|6932.9|6941.6|6931.6|8
1605190770000|2020-11-12 14:19:30|6941.6|6931.6|6941.6|6931.6|6942.1|6932.1|6941.6|6931.6|4
1605190780000|2020-11-12 14:19:40|6941.9|6931.9|6941.4|6931.4|6942.1|6932.1|6941.4|6931.4|5
1605190790000|2020-11-12 14:19:50|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|4
1605190800000|2020-11-12 14:20:00|6940.9|6930.9|6940.6|6930.6|6940.9|6930.9|6940.6|6930.6|2
1605190810000|2020-11-12 14:20:10|6940.1|6930.1|6940.4|6930.4|6940.4|6930.4|6939.4|6929.4|5
1605190820000|2020-11-12 14:20:20|6940.1|6930.1|6941.1|6931.1|6941.1|6931.1|6940.1|6930.1|4
1605190830000|2020-11-12 14:20:30|6940.9|6930.9|6942.9|6932.9|6943.1|6933.1|6940.9|6930.9|11
1605190840000|2020-11-12 14:20:40|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|6942.4|6932.4|5
1605190850000|2020-11-12 14:20:50|6942.9|6932.9|6943.6|6933.6|6943.6|6933.6|6942.9|6932.9|4
1605190860000|2020-11-12 14:21:00|6943.9|6933.9|6945.9|6935.9|6945.9|6935.9|6943.9|6933.9|7
1605190870000|2020-11-12 14:21:10|6945.6|6935.6|6947.9|6937.9|6947.9|6937.9|6945.6|6935.6|8
1605190880000|2020-11-12 14:21:20|6947.6|6937.6|6948.4|6938.4|6949.4|6939.4|6947.4|6937.4|11
1605190890000|2020-11-12 14:21:30|6948.1|6938.1|6948.6|6938.6|6948.9|6938.9|6947.4|6937.4|9
1605190900000|2020-11-12 14:21:40|6948.4|6938.4|6949.4|6939.4|6949.4|6939.4|6948.1|6938.1|6
1605190910000|2020-11-12 14:21:50|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6948.6|6938.6|7
1605190920000|2020-11-12 14:22:00|6948.9|6938.9|6949.9|6939.9|6949.9|6939.9|6948.6|6938.6|10
1605190930000|2020-11-12 14:22:10|6949.6|6939.6|6950.1|6940.1|6950.1|6940.1|6948.9|6938.9|8
1605190940000|2020-11-12 14:22:20|6949.6|6939.6|6948.9|6938.9|6949.6|6939.6|6948.1|6938.1|13
1605190950000|2020-11-12 14:22:30|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.1|6938.1|6
1605190960000|2020-11-12 14:22:40|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|2
1605190970000|2020-11-12 14:22:50|6948.9|6938.9|6948.6|6938.6|6948.9|6938.9|6948.6|6938.6|4
1605190980000|2020-11-12 14:23:00|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6947.1|6937.1|9
1605190990000|2020-11-12 14:23:10|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6947.6|6937.6|8
1605191000000|2020-11-12 14:23:20|6948.6|6938.6|6949.4|6939.4|6949.4|6939.4|6948.6|6938.6|8
1605191010000|2020-11-12 14:23:30|6950.9|6940.9|6950.1|6940.1|6950.9|6940.9|6949.6|6939.6|6
1605191020000|2020-11-12 14:23:40|6949.9|6939.9|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|5
1605191030000|2020-11-12 14:23:50|6949.1|6939.1|6948.4|6938.4|6949.1|6939.1|6947.9|6937.9|9
1605191040000|2020-11-12 14:24:00|6948.1|6938.1|6948.4|6938.4|6948.6|6938.6|6948.1|6938.1|4
1605191050000|2020-11-12 14:24:10|6948.1|6938.1|6947.4|6937.4|6948.1|6938.1|6947.4|6937.4|5
1605191070000|2020-11-12 14:24:30|6945.6|6935.6|6944.6|6934.6|6945.6|6935.6|6944.6|6934.6|4
1605191080000|2020-11-12 14:24:40|6944.9|6934.9|6944.6|6934.6|6944.9|6934.9|6944.1|6934.1|7
1605191090000|2020-11-12 14:24:50|6944.9|6934.9|6944.9|6934.9|6945.4|6935.4|6944.1|6934.1|15
1605191100000|2020-11-12 14:25:00|6945.1|6935.1|6945.9|6935.9|6945.9|6935.9|6944.6|6934.6|10
1605191110000|2020-11-12 14:25:10|6946.1|6936.1|6946.4|6936.4|6946.4|6936.4|6945.9|6935.9|4
1605191120000|2020-11-12 14:25:20|6946.1|6936.1|6946.6|6936.6|6947.1|6937.1|6945.6|6935.6|8
1605191130000|2020-11-12 14:25:30|6946.4|6936.4|6945.4|6935.4|6946.4|6936.4|6945.1|6935.1|14
1605191140000|2020-11-12 14:25:40|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6944.9|6934.9|3
1605191150000|2020-11-12 14:25:50|6945.6|6935.6|6945.6|6935.6|6946.1|6936.1|6945.6|6935.6|5
1605191160000|2020-11-12 14:26:00|6945.9|6935.9|6947.4|6937.4|6947.6|6937.6|6945.9|6935.9|9
1605191170000|2020-11-12 14:26:10|6947.1|6937.1|6946.9|6936.9|6947.1|6937.1|6946.6|6936.6|5
1605191180000|2020-11-12 14:26:20|6946.6|6936.6|6946.4|6936.4|6946.6|6936.6|6946.4|6936.4|2
1605191190000|2020-11-12 14:26:30|6946.6|6936.6|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|6
1605191200000|2020-11-12 14:26:40|6946.9|6936.9|6949.4|6939.4|6949.4|6939.4|6946.6|6936.6|9
1605191210000|2020-11-12 14:26:50|6949.6|6939.6|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|10
1605191240000|2020-11-12 14:27:20|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|2
1605191250000|2020-11-12 14:27:30|6949.1|6939.1|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|3
1605191260000|2020-11-12 14:27:40|6949.4|6939.4|6950.4|6940.4|6950.4|6940.4|6949.4|6939.4|4
1605191270000|2020-11-12 14:27:50|6950.1|6940.1|6950.4|6940.4|6950.4|6940.4|6950.1|6940.1|2
1605191280000|2020-11-12 14:28:00|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|1
1605191290000|2020-11-12 14:28:10|6950.4|6940.4|6949.4|6939.4|6950.4|6940.4|6949.4|6939.4|4
1605191300000|2020-11-12 14:28:20|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6948.4|6938.4|8
1605191320000|2020-11-12 14:28:40|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1605191340000|2020-11-12 14:29:00|6948.9|6938.9|6948.1|6938.1|6948.9|6938.9|6948.1|6938.1|3
1605191350000|2020-11-12 14:29:10|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|3
1605191360000|2020-11-12 14:29:20|6947.4|6937.4|6945.9|6935.9|6947.4|6937.4|6945.9|6935.9|2
1605191370000|2020-11-12 14:29:30|6945.6|6935.6|6944.9|6934.9|6945.6|6935.6|6944.9|6934.9|3
1605191380000|2020-11-12 14:29:40|6945.1|6935.1|6946.4|6936.4|6946.4|6936.4|6945.1|6935.1|3
1605191390000|2020-11-12 14:29:50|6946.1|6936.1|6946.4|6936.4|6947.1|6937.1|6946.1|6936.1|9
1605191400000|2020-11-12 14:30:00|6946.1|6936.1|6947.9|6937.9|6947.9|6937.9|6946.1|6936.1|4
1605191410000|2020-11-12 14:30:10|6948.1|6938.1|6950.1|6940.1|6950.1|6940.1|6948.1|6938.1|9
1605191420000|2020-11-12 14:30:20|6949.9|6939.9|6952.1|6942.1|6952.1|6942.1|6949.9|6939.9|12
1605191430000|2020-11-12 14:30:30|6952.4|6942.4|6951.9|6941.9|6953.6|6943.6|6951.9|6941.9|12
1605191440000|2020-11-12 14:30:40|6952.1|6942.1|6952.4|6942.4|6953.4|6943.4|6952.1|6942.1|10
1605191450000|2020-11-12 14:30:50|6952.6|6942.6|6952.4|6942.4|6953.1|6943.1|6952.4|6942.4|5
1605191460000|2020-11-12 14:31:00|6952.6|6942.6|6953.9|6943.9|6954.4|6944.4|6952.6|6942.6|12
1605191470000|2020-11-12 14:31:10|6953.6|6943.6|6953.9|6943.9|6953.9|6943.9|6952.6|6942.6|10
1605191480000|2020-11-12 14:31:20|6954.1|6944.1|6955.6|6945.6|6955.6|6945.6|6954.1|6944.1|12
1605191490000|2020-11-12 14:31:30|6955.9|6945.9|6955.9|6945.9|6957.6|6947.6|6955.9|6945.9|14
1605191500000|2020-11-12 14:31:40|6955.6|6945.6|6954.6|6944.6|6956.4|6946.4|6954.4|6944.4|13
1605191510000|2020-11-12 14:31:50|6954.4|6944.4|6946.9|6936.9|6954.4|6944.4|6946.9|6936.9|20
1605191520000|2020-11-12 14:32:00|6946.6|6936.6|6945.4|6935.4|6946.6|6936.6|6944.1|6934.1|18
1605191530000|2020-11-12 14:32:10|6945.9|6935.9|6942.4|6932.4|6945.9|6935.9|6942.4|6932.4|19
1605191540000|2020-11-12 14:32:20|6942.6|6932.6|6942.9|6932.9|6943.4|6933.4|6942.4|6932.4|16
1605191550000|2020-11-12 14:32:30|6942.6|6932.6|6943.1|6933.1|6943.1|6933.1|6942.1|6932.1|7
1605191560000|2020-11-12 14:32:40|6942.9|6932.9|6944.4|6934.4|6944.4|6934.4|6942.9|6932.9|20
1605191570000|2020-11-12 14:32:50|6944.9|6934.9|6942.9|6932.9|6944.9|6934.9|6942.9|6932.9|17
1605191580000|2020-11-12 14:33:00|6943.1|6933.1|6945.9|6935.9|6945.9|6935.9|6942.9|6932.9|11
1605191590000|2020-11-12 14:33:10|6945.4|6935.4|6946.1|6936.1|6946.9|6936.9|6944.4|6934.4|18
1605191600000|2020-11-12 14:33:20|6946.4|6936.4|6947.4|6937.4|6947.4|6937.4|6945.6|6935.6|9
1605191610000|2020-11-12 14:33:30|6947.1|6937.1|6948.4|6938.4|6948.4|6938.4|6946.4|6936.4|13
1605191620000|2020-11-12 14:33:40|6948.6|6938.6|6947.1|6937.1|6948.6|6938.6|6947.1|6937.1|7
1605191630000|2020-11-12 14:33:50|6947.4|6937.4|6944.9|6934.9|6947.4|6937.4|6944.1|6934.1|11
1605191640000|2020-11-12 14:34:00|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.9|6934.9|4
1605191650000|2020-11-12 14:34:10|6945.6|6935.6|6947.6|6937.6|6947.6|6937.6|6945.1|6935.1|11
1605191660000|2020-11-12 14:34:20|6947.4|6937.4|6947.1|6937.1|6947.6|6937.6|6947.1|6937.1|8
1605191670000|2020-11-12 14:34:30|6947.4|6937.4|6949.4|6939.4|6949.6|6939.6|6947.4|6937.4|11
1605191680000|2020-11-12 14:34:40|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.1|6938.1|8
1605191690000|2020-11-12 14:34:50|6948.9|6938.9|6948.1|6938.1|6948.9|6938.9|6947.6|6937.6|9
1605191700000|2020-11-12 14:35:00|6947.9|6937.9|6946.6|6936.6|6947.9|6937.9|6945.4|6935.4|21
1605191710000|2020-11-12 14:35:10|6947.6|6937.6|6950.9|6940.9|6950.9|6940.9|6947.1|6937.1|20
1605191720000|2020-11-12 14:35:20|6950.6|6940.6|6950.4|6940.4|6951.4|6941.4|6949.9|6939.9|17
1605191730000|2020-11-12 14:35:30|6950.6|6940.6|6949.9|6939.9|6950.9|6940.9|6949.9|6939.9|17
1605191740000|2020-11-12 14:35:40|6950.1|6940.1|6950.4|6940.4|6951.1|6941.1|6950.1|6940.1|10
1605191750000|2020-11-12 14:35:50|6950.1|6940.1|6946.1|6936.1|6950.1|6940.1|6945.9|6935.9|14
1605191760000|2020-11-12 14:36:00|6946.4|6936.4|6948.1|6938.1|6948.1|6938.1|6946.1|6936.1|10
1605191770000|2020-11-12 14:36:10|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.4|6937.4|6
1605191780000|2020-11-12 14:36:20|6948.6|6938.6|6948.1|6938.1|6949.1|6939.1|6947.4|6937.4|14
1605191790000|2020-11-12 14:36:30|6948.4|6938.4|6948.4|6938.4|6949.1|6939.1|6948.1|6938.1|14
1605191800000|2020-11-12 14:36:40|6948.1|6938.1|6947.4|6937.4|6949.1|6939.1|6947.4|6937.4|10
1605191810000|2020-11-12 14:36:50|6947.1|6937.1|6947.9|6937.9|6947.9|6937.9|6947.1|6937.1|4
1605191820000|2020-11-12 14:37:00|6947.6|6937.6|6948.1|6938.1|6949.1|6939.1|6947.4|6937.4|15
1605191830000|2020-11-12 14:37:10|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.4|6937.4|10
1605191840000|2020-11-12 14:37:20|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6947.4|6937.4|12
1605191850000|2020-11-12 14:37:30|6948.4|6938.4|6948.4|6938.4|6948.6|6938.6|6947.6|6937.6|11
1605191860000|2020-11-12 14:37:40|6948.1|6938.1|6946.9|6936.9|6948.1|6938.1|6946.6|6936.6|9
1605191870000|2020-11-12 14:37:50|6947.1|6937.1|6947.6|6937.6|6948.6|6938.6|6947.1|6937.1|14
1605191880000|2020-11-12 14:38:00|6946.9|6936.9|6947.4|6937.4|6947.4|6937.4|6946.1|6936.1|9
1605191890000|2020-11-12 14:38:10|6948.1|6938.1|6947.9|6937.9|6948.9|6938.9|6947.1|6937.1|10
1605191900000|2020-11-12 14:38:20|6948.1|6938.1|6949.9|6939.9|6949.9|6939.9|6947.9|6937.9|8
1605191910000|2020-11-12 14:38:30|6950.9|6940.9|6950.4|6940.4|6950.9|6940.9|6950.1|6940.1|6
1605191920000|2020-11-12 14:38:40|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6949.4|6939.4|3
1605191930000|2020-11-12 14:38:50|6949.9|6939.9|6950.1|6940.1|6950.4|6940.4|6949.9|6939.9|6
1605191940000|2020-11-12 14:39:00|6950.4|6940.4|6951.4|6941.4|6951.4|6941.4|6950.4|6940.4|18
1605191950000|2020-11-12 14:39:10|6951.6|6941.6|6951.4|6941.4|6951.6|6941.6|6950.9|6940.9|7
1605191960000|2020-11-12 14:39:20|6951.6|6941.6|6950.9|6940.9|6951.6|6941.6|6950.6|6940.6|5
1605191970000|2020-11-12 14:39:30|6950.6|6940.6|6949.1|6939.1|6950.6|6940.6|6948.9|6938.9|7
1605191980000|2020-11-12 14:39:40|6949.4|6939.4|6949.4|6939.4|6950.9|6940.9|6949.4|6939.4|14
1605191990000|2020-11-12 14:39:50|6948.9|6938.9|6949.9|6939.9|6950.4|6940.4|6948.9|6938.9|10
1605192000000|2020-11-12 14:40:00|6950.1|6940.1|6949.6|6939.6|6950.1|6940.1|6949.6|6939.6|4
1605192010000|2020-11-12 14:40:10|6949.4|6939.4|6946.6|6936.6|6949.4|6939.4|6946.1|6936.1|6
1605192020000|2020-11-12 14:40:20|6946.9|6936.9|6946.1|6936.1|6946.9|6936.9|6946.1|6936.1|6
1605192030000|2020-11-12 14:40:30|6946.4|6936.4|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|8
1605192040000|2020-11-12 14:40:40|6947.1|6937.1|6945.9|6935.9|6947.9|6937.9|6945.9|6935.9|12
1605192050000|2020-11-12 14:40:50|6946.1|6936.1|6943.9|6933.9|6946.1|6936.1|6943.9|6933.9|8
1605192060000|2020-11-12 14:41:00|6943.4|6933.4|6944.4|6934.4|6944.9|6934.9|6943.1|6933.1|16
1605192070000|2020-11-12 14:41:10|6944.1|6934.1|6941.4|6931.4|6944.1|6934.1|6940.9|6930.9|13
1605192080000|2020-11-12 14:41:20|6941.1|6931.1|6941.4|6931.4|6941.6|6931.6|6940.9|6930.9|9
1605192090000|2020-11-12 14:41:30|6941.6|6931.6|6941.4|6931.4|6942.9|6932.9|6941.4|6931.4|10
1605192100000|2020-11-12 14:41:40|6941.6|6931.6|6943.1|6933.1|6943.1|6933.1|6941.6|6931.6|13
1605192110000|2020-11-12 14:41:50|6942.9|6932.9|6939.9|6929.9|6942.9|6932.9|6939.6|6929.6|18
1605192120000|2020-11-12 14:42:00|6940.1|6930.1|6940.6|6930.6|6940.9|6930.9|6939.6|6929.6|10
1605192130000|2020-11-12 14:42:10|6940.9|6930.9|6941.9|6931.9|6941.9|6931.9|6939.6|6929.6|16
1605192140000|2020-11-12 14:42:20|6941.6|6931.6|6942.1|6932.1|6942.1|6932.1|6941.1|6931.1|11
1605192150000|2020-11-12 14:42:30|6941.9|6931.9|6941.1|6931.1|6942.1|6932.1|6941.1|6931.1|8
1605192160000|2020-11-12 14:42:40|6940.9|6930.9|6936.4|6926.4|6940.9|6930.9|6936.4|6926.4|13
1605192170000|2020-11-12 14:42:50|6936.1|6926.1|6937.4|6927.4|6938.1|6928.1|6935.9|6925.9|15
1605192180000|2020-11-12 14:43:00|6937.1|6927.1|6938.1|6928.1|6938.1|6928.1|6937.1|6927.1|7
1605192190000|2020-11-12 14:43:10|6937.9|6927.9|6936.4|6926.4|6937.9|6927.9|6935.4|6925.4|16
1605192200000|2020-11-12 14:43:20|6935.6|6925.6|6932.4|6922.4|6936.4|6926.4|6930.9|6920.9|25
1605192210000|2020-11-12 14:43:30|6933.6|6923.6|6929.6|6919.6|6933.6|6923.6|6929.6|6919.6|23
1605192220000|2020-11-12 14:43:40|6928.9|6918.9|6930.6|6920.6|6930.6|6920.6|6926.9|6916.9|26
1605192230000|2020-11-12 14:43:50|6930.1|6920.1|6931.6|6921.6|6932.4|6922.4|6930.1|6920.1|20
1605192240000|2020-11-12 14:44:00|6932.4|6922.4|6933.4|6923.4|6933.4|6923.4|6932.1|6922.1|10
1605192250000|2020-11-12 14:44:10|6933.6|6923.6|6935.1|6925.1|6935.9|6925.9|6933.4|6923.4|24
1605192260000|2020-11-12 14:44:20|6935.9|6925.9|6937.4|6927.4|6937.4|6927.4|6935.6|6925.6|19
1605192270000|2020-11-12 14:44:30|6937.1|6927.1|6934.9|6924.9|6937.1|6927.1|6933.9|6923.9|16
1605192280000|2020-11-12 14:44:40|6935.1|6925.1|6934.9|6924.9|6935.9|6925.9|6934.1|6924.1|21
1605192290000|2020-11-12 14:44:50|6935.6|6925.6|6935.9|6925.9|6937.9|6927.9|6935.4|6925.4|19
1605192300000|2020-11-12 14:45:00|6936.1|6926.1|6939.6|6929.6|6939.6|6929.6|6936.1|6926.1|19
1605192310000|2020-11-12 14:45:10|6938.9|6928.9|6938.6|6928.6|6939.6|6929.6|6938.1|6928.1|11
1605192320000|2020-11-12 14:45:20|6938.1|6928.1|6939.4|6929.4|6939.4|6929.4|6938.1|6928.1|5
1605192330000|2020-11-12 14:45:30|6939.6|6929.6|6938.6|6928.6|6939.6|6929.6|6937.6|6927.6|11
1605192340000|2020-11-12 14:45:40|6938.9|6928.9|6941.4|6931.4|6941.4|6931.4|6938.6|6928.6|14
1605192350000|2020-11-12 14:45:50|6940.9|6930.9|6940.9|6930.9|6941.6|6931.6|6940.1|6930.1|10
1605192360000|2020-11-12 14:46:00|6940.6|6930.6|6940.9|6930.9|6941.6|6931.6|6940.6|6930.6|12
1605192370000|2020-11-12 14:46:10|6940.6|6930.6|6938.6|6928.6|6940.9|6930.9|6938.6|6928.6|15
1605192380000|2020-11-12 14:46:20|6939.4|6929.4|6940.6|6930.6|6940.6|6930.6|6939.4|6929.4|13
1605192390000|2020-11-12 14:46:30|6940.4|6930.4|6940.9|6930.9|6941.4|6931.4|6940.4|6930.4|5
1605192400000|2020-11-12 14:46:40|6940.6|6930.6|6941.6|6931.6|6941.9|6931.9|6940.6|6930.6|5
1605192410000|2020-11-12 14:46:50|6942.1|6932.1|6943.6|6933.6|6944.1|6934.1|6941.9|6931.9|11
1605192420000|2020-11-12 14:47:00|6943.9|6933.9|6942.9|6932.9|6944.6|6934.6|6942.9|6932.9|5
1605192430000|2020-11-12 14:47:10|6943.1|6933.1|6941.6|6931.6|6943.4|6933.4|6941.6|6931.6|15
1605192440000|2020-11-12 14:47:20|6941.4|6931.4|6942.1|6932.1|6942.6|6932.6|6941.4|6931.4|9
1605192450000|2020-11-12 14:47:30|6941.4|6931.4|6941.4|6931.4|6942.1|6932.1|6941.4|6931.4|8
1605192460000|2020-11-12 14:47:40|6941.6|6931.6|6941.9|6931.9|6942.4|6932.4|6941.4|6931.4|10
1605192470000|2020-11-12 14:47:50|6942.1|6932.1|6941.6|6931.6|6942.4|6932.4|6941.6|6931.6|5
1605192480000|2020-11-12 14:48:00|6941.9|6931.9|6942.4|6932.4|6942.4|6932.4|6941.9|6931.9|2
1605192490000|2020-11-12 14:48:10|6942.6|6932.6|6943.6|6933.6|6943.6|6933.6|6942.6|6932.6|4
1605192500000|2020-11-12 14:48:20|6943.4|6933.4|6942.6|6932.6|6943.4|6933.4|6941.6|6931.6|10
1605192510000|2020-11-12 14:48:30|6942.9|6932.9|6943.1|6933.1|6943.6|6933.6|6942.9|6932.9|5
1605192520000|2020-11-12 14:48:40|6943.4|6933.4|6942.4|6932.4|6943.6|6933.6|6941.9|6931.9|16
1605192530000|2020-11-12 14:48:50|6942.1|6932.1|6941.6|6931.6|6942.4|6932.4|6941.6|6931.6|4
1605192540000|2020-11-12 14:49:00|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6940.6|6930.6|4
1605192550000|2020-11-12 14:49:10|6941.1|6931.1|6940.6|6930.6|6941.4|6931.4|6940.6|6930.6|8
1605192560000|2020-11-12 14:49:20|6940.9|6930.9|6941.4|6931.4|6941.4|6931.4|6940.6|6930.6|10
1605192570000|2020-11-12 14:49:30|6941.6|6931.6|6941.9|6931.9|6942.4|6932.4|6941.6|6931.6|10
1605192580000|2020-11-12 14:49:40|6941.6|6931.6|6941.6|6931.6|6942.4|6932.4|6941.4|6931.4|7
1605192590000|2020-11-12 14:49:50|6941.4|6931.4|6940.6|6930.6|6941.4|6931.4|6940.6|6930.6|13
1605192600000|2020-11-12 14:50:00|6940.4|6930.4|6941.4|6931.4|6941.6|6931.6|6940.4|6930.4|6
1605192610000|2020-11-12 14:50:10|6941.6|6931.6|6941.6|6931.6|6941.9|6931.9|6940.6|6930.6|7
1605192620000|2020-11-12 14:50:20|6941.4|6931.4|6940.4|6930.4|6941.6|6931.6|6940.4|6930.4|12
1605192630000|2020-11-12 14:50:30|6940.1|6930.1|6940.6|6930.6|6940.6|6930.6|6939.6|6929.6|12
1605192640000|2020-11-12 14:50:40|6940.9|6930.9|6943.4|6933.4|6943.4|6933.4|6940.6|6930.6|11
1605192650000|2020-11-12 14:50:50|6943.1|6933.1|6943.4|6933.4|6943.6|6933.6|6943.1|6933.1|4
1605192660000|2020-11-12 14:51:00|6942.9|6932.9|6941.4|6931.4|6943.4|6933.4|6941.4|6931.4|14
1605192670000|2020-11-12 14:51:10|6941.1|6931.1|6941.4|6931.4|6941.4|6931.4|6941.1|6931.1|6
1605192680000|2020-11-12 14:51:20|6941.1|6931.1|6940.4|6930.4|6941.9|6931.9|6940.4|6930.4|12
1605192690000|2020-11-12 14:51:30|6940.1|6930.1|6941.4|6931.4|6941.6|6931.6|6940.1|6930.1|9
1605192700000|2020-11-12 14:51:40|6941.6|6931.6|6943.1|6933.1|6943.1|6933.1|6941.1|6931.1|13
1605192710000|2020-11-12 14:51:50|6943.4|6933.4|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|6
1605192720000|2020-11-12 14:52:00|6943.4|6933.4|6946.9|6936.9|6946.9|6936.9|6943.4|6933.4|11
1605192730000|2020-11-12 14:52:10|6946.6|6936.6|6945.6|6935.6|6946.6|6936.6|6945.6|6935.6|7
1605192740000|2020-11-12 14:52:20|6945.1|6935.1|6946.1|6936.1|6946.1|6936.1|6944.4|6934.4|12
1605192750000|2020-11-12 14:52:30|6945.9|6935.9|6947.6|6937.6|6947.6|6937.6|6945.1|6935.1|11
1605192760000|2020-11-12 14:52:40|6947.9|6937.9|6948.1|6938.1|6948.1|6938.1|6947.6|6937.6|4
1605192770000|2020-11-12 14:52:50|6948.4|6938.4|6947.9|6937.9|6948.6|6938.6|6946.9|6936.9|9
1605192780000|2020-11-12 14:53:00|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6947.9|6937.9|10
1605192790000|2020-11-12 14:53:10|6948.6|6938.6|6948.1|6938.1|6948.6|6938.6|6947.9|6937.9|6
1605192800000|2020-11-12 14:53:20|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|2
1605192810000|2020-11-12 14:53:30|6948.4|6938.4|6949.4|6939.4|6949.6|6939.6|6948.1|6938.1|12
1605192820000|2020-11-12 14:53:40|6949.6|6939.6|6951.4|6941.4|6951.4|6941.4|6949.6|6939.6|12
1605192830000|2020-11-12 14:53:50|6951.6|6941.6|6951.4|6941.4|6952.6|6942.6|6951.1|6941.1|10
1605192840000|2020-11-12 14:54:00|6951.1|6941.1|6952.6|6942.6|6953.1|6943.1|6951.1|6941.1|11
1605192850000|2020-11-12 14:54:10|6952.9|6942.9|6955.4|6945.4|6956.1|6946.1|6952.9|6942.9|14
1605192860000|2020-11-12 14:54:20|6955.1|6945.1|6954.4|6944.4|6955.1|6945.1|6953.6|6943.6|7
1605192870000|2020-11-12 14:54:30|6954.6|6944.6|6955.6|6945.6|6955.6|6945.6|6954.1|6944.1|11
1605192880000|2020-11-12 14:54:40|6955.9|6945.9|6955.9|6945.9|6956.1|6946.1|6954.9|6944.9|10
1605192890000|2020-11-12 14:54:50|6954.9|6944.9|6954.4|6944.4|6955.6|6945.6|6954.1|6944.1|14
1605192900000|2020-11-12 14:55:00|6954.6|6944.6|6954.6|6944.6|6956.4|6946.4|6954.4|6944.4|19
1605192910000|2020-11-12 14:55:10|6954.4|6944.4|6955.9|6945.9|6956.4|6946.4|6954.1|6944.1|16
1605192920000|2020-11-12 14:55:20|6955.6|6945.6|6957.4|6947.4|6957.4|6947.4|6955.4|6945.4|12
1605192930000|2020-11-12 14:55:30|6957.1|6947.1|6956.4|6946.4|6957.1|6947.1|6955.9|6945.9|11
1605192940000|2020-11-12 14:55:40|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1605192950000|2020-11-12 14:55:50|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.9|6945.9|2
1605192960000|2020-11-12 14:56:00|6955.9|6945.9|6956.9|6946.9|6958.4|6948.4|6955.9|6945.9|15
1605192970000|2020-11-12 14:56:10|6956.4|6946.4|6957.6|6947.6|6958.9|6948.9|6956.1|6946.1|15
1605192980000|2020-11-12 14:56:20|6957.4|6947.4|6958.1|6948.1|6958.4|6948.4|6957.4|6947.4|13
1605192990000|2020-11-12 14:56:30|6958.4|6948.4|6959.4|6949.4|6959.4|6949.4|6958.4|6948.4|4
1605193000000|2020-11-12 14:56:40|6959.1|6949.1|6958.1|6948.1|6959.4|6949.4|6958.1|6948.1|7
1605193010000|2020-11-12 14:56:50|6957.9|6947.9|6958.9|6948.9|6959.1|6949.1|6957.9|6947.9|11
1605193020000|2020-11-12 14:57:00|6959.1|6949.1|6960.4|6950.4|6960.4|6950.4|6959.1|6949.1|13
1605193030000|2020-11-12 14:57:10|6959.4|6949.4|6959.6|6949.6|6960.4|6950.4|6959.1|6949.1|10
1605193040000|2020-11-12 14:57:20|6959.9|6949.9|6960.6|6950.6|6961.1|6951.1|6959.9|6949.9|7
1605193050000|2020-11-12 14:57:30|6960.4|6950.4|6959.4|6949.4|6960.4|6950.4|6959.4|6949.4|8
1605193060000|2020-11-12 14:57:40|6959.6|6949.6|6959.9|6949.9|6959.9|6949.9|6959.6|6949.6|4
1605193070000|2020-11-12 14:57:50|6960.4|6950.4|6959.9|6949.9|6960.4|6950.4|6959.9|6949.9|3
1605193080000|2020-11-12 14:58:00|6959.6|6949.6|6960.9|6950.9|6961.1|6951.1|6959.6|6949.6|16
1605193090000|2020-11-12 14:58:10|6960.6|6950.6|6960.1|6950.1|6961.1|6951.1|6960.1|6950.1|11
1605193100000|2020-11-12 14:58:20|6959.9|6949.9|6958.4|6948.4|6959.9|6949.9|6958.1|6948.1|9
1605193110000|2020-11-12 14:58:30|6958.6|6948.6|6960.6|6950.6|6961.1|6951.1|6958.4|6948.4|14
1605193120000|2020-11-12 14:58:40|6960.4|6950.4|6961.4|6951.4|6962.4|6952.4|6960.4|6950.4|12
1605193130000|2020-11-12 14:58:50|6961.6|6951.6|6960.1|6950.1|6961.9|6951.9|6959.9|6949.9|9
1605193140000|2020-11-12 14:59:00|6959.9|6949.9|6959.6|6949.6|6959.9|6949.9|6959.6|6949.6|2
1605193150000|2020-11-12 14:59:10|6959.9|6949.9|6960.4|6950.4|6961.4|6951.4|6959.9|6949.9|8
1605193160000|2020-11-12 14:59:20|6960.1|6950.1|6960.6|6950.6|6960.6|6950.6|6959.6|6949.6|5
1605193170000|2020-11-12 14:59:30|6960.9|6950.9|6961.1|6951.1|6961.4|6951.4|6960.6|6950.6|16
1605193180000|2020-11-12 14:59:40|6960.9|6950.9|6961.4|6951.4|6961.4|6951.4|6960.6|6950.6|4
1605193190000|2020-11-12 14:59:50|6961.1|6951.1|6961.4|6951.4|6961.4|6951.4|6960.6|6950.6|9
1605193200000|2020-11-12 15:00:00|6961.1|6951.1|6959.4|6949.4|6961.4|6951.4|6959.4|6949.4|19
1605193210000|2020-11-12 15:00:10|6959.1|6949.1|6959.9|6949.9|6959.9|6949.9|6958.6|6948.6|9
1605193220000|2020-11-12 15:00:20|6960.1|6950.1|6960.9|6950.9|6961.1|6951.1|6960.1|6950.1|13
1605193230000|2020-11-12 15:00:30|6960.6|6950.6|6960.6|6950.6|6960.9|6950.9|6960.4|6950.4|7
1605193240000|2020-11-12 15:00:40|6960.4|6950.4|6958.9|6948.9|6960.4|6950.4|6958.4|6948.4|6
1605193250000|2020-11-12 15:00:50|6958.6|6948.6|6960.6|6950.6|6960.9|6950.9|6958.6|6948.6|10
1605193260000|2020-11-12 15:01:00|6960.4|6950.4|6962.6|6952.6|6963.1|6953.1|6959.9|6949.9|15
1605193270000|2020-11-12 15:01:10|6962.9|6952.9|6964.6|6954.6|6964.6|6954.6|6962.9|6952.9|8
1605193280000|2020-11-12 15:01:20|6964.4|6954.4|6966.1|6956.1|6966.4|6956.4|6964.4|6954.4|18
1605193290000|2020-11-12 15:01:30|6965.9|6955.9|6965.1|6955.1|6966.1|6956.1|6964.6|6954.6|21
1605193300000|2020-11-12 15:01:40|6964.9|6954.9|6966.6|6956.6|6966.6|6956.6|6964.9|6954.9|17
1605193310000|2020-11-12 15:01:50|6966.9|6956.9|6965.9|6955.9|6966.9|6956.9|6965.6|6955.6|12
1605193320000|2020-11-12 15:02:00|6965.1|6955.1|6962.9|6952.9|6965.6|6955.6|6962.9|6952.9|16
1605193330000|2020-11-12 15:02:10|6962.6|6952.6|6962.6|6952.6|6962.9|6952.9|6961.9|6951.9|15
1605193340000|2020-11-12 15:02:20|6962.1|6952.1|6964.1|6954.1|6964.9|6954.9|6962.1|6952.1|14
1605193350000|2020-11-12 15:02:30|6963.4|6953.4|6963.4|6953.4|6963.9|6953.9|6962.9|6952.9|15
1605193360000|2020-11-12 15:02:40|6963.1|6953.1|6965.9|6955.9|6965.9|6955.9|6963.1|6953.1|22
1605193370000|2020-11-12 15:02:50|6965.6|6955.6|6962.9|6952.9|6965.6|6955.6|6962.4|6952.4|22
1605193380000|2020-11-12 15:03:00|6962.6|6952.6|6961.6|6951.6|6962.9|6952.9|6960.6|6950.6|10
1605193390000|2020-11-12 15:03:10|6961.9|6951.9|6961.9|6951.9|6962.1|6952.1|6960.9|6950.9|11
1605193400000|2020-11-12 15:03:20|6961.6|6951.6|6962.1|6952.1|6962.6|6952.6|6961.6|6951.6|10
1605193410000|2020-11-12 15:03:30|6961.9|6951.9|6963.1|6953.1|6963.1|6953.1|6961.9|6951.9|6
1605193420000|2020-11-12 15:03:40|6962.9|6952.9|6961.9|6951.9|6962.9|6952.9|6961.6|6951.6|11
1605193430000|2020-11-12 15:03:50|6961.6|6951.6|6961.9|6951.9|6962.6|6952.6|6961.6|6951.6|12
1605193440000|2020-11-12 15:04:00|6962.1|6952.1|6962.6|6952.6|6962.9|6952.9|6962.1|6952.1|8
1605193450000|2020-11-12 15:04:10|6962.9|6952.9|6962.9|6952.9|6963.6|6953.6|6962.9|6952.9|10
1605193460000|2020-11-12 15:04:20|6963.1|6953.1|6963.1|6953.1|6963.9|6953.9|6962.9|6952.9|11
1605193470000|2020-11-12 15:04:30|6962.9|6952.9|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|3
1605193480000|2020-11-12 15:04:40|6962.1|6952.1|6962.1|6952.1|6962.6|6952.6|6961.4|6951.4|14
1605193490000|2020-11-12 15:04:50|6962.4|6952.4|6961.6|6951.6|6962.6|6952.6|6960.9|6950.9|11
1605193500000|2020-11-12 15:05:00|6960.9|6950.9|6962.6|6952.6|6962.9|6952.9|6960.9|6950.9|8
1605193510000|2020-11-12 15:05:10|6962.9|6952.9|6962.6|6952.6|6963.6|6953.6|6962.6|6952.6|6
1605193520000|2020-11-12 15:05:20|6962.9|6952.9|6963.4|6953.4|6963.4|6953.4|6962.4|6952.4|7
1605193530000|2020-11-12 15:05:30|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|1
1605193540000|2020-11-12 15:05:40|6964.1|6954.1|6962.9|6952.9|6964.1|6954.1|6962.9|6952.9|7
1605193550000|2020-11-12 15:05:50|6963.1|6953.1|6962.9|6952.9|6963.6|6953.6|6962.9|6952.9|6
1605193560000|2020-11-12 15:06:00|6963.4|6953.4|6964.4|6954.4|6964.6|6954.6|6963.4|6953.4|15
1605193570000|2020-11-12 15:06:10|6964.1|6954.1|6966.1|6956.1|6966.4|6956.4|6964.1|6954.1|6
1605193580000|2020-11-12 15:06:20|6965.6|6955.6|6964.9|6954.9|6965.9|6955.9|6964.9|6954.9|12
1605193590000|2020-11-12 15:06:30|6964.6|6954.6|6964.9|6954.9|6965.1|6955.1|6963.9|6953.9|6
1605193600000|2020-11-12 15:06:40|6964.6|6954.6|6966.6|6956.6|6966.6|6956.6|6964.6|6954.6|8
1605193610000|2020-11-12 15:06:50|6966.4|6956.4|6966.4|6956.4|6966.6|6956.6|6965.9|6955.9|10
1605193620000|2020-11-12 15:07:00|6965.9|6955.9|6969.4|6959.4|6969.6|6959.6|6965.9|6955.9|13
1605193630000|2020-11-12 15:07:10|6969.1|6959.1|6968.9|6958.9|6969.1|6959.1|6968.1|6958.1|12
1605193640000|2020-11-12 15:07:20|6969.1|6959.1|6969.1|6959.1|6969.6|6959.6|6968.4|6958.4|17
1605193650000|2020-11-12 15:07:30|6969.4|6959.4|6969.1|6959.1|6969.6|6959.6|6968.9|6958.9|8
1605193660000|2020-11-12 15:07:40|6969.4|6959.4|6969.6|6959.6|6969.6|6959.6|6969.4|6959.4|2
1605193670000|2020-11-12 15:07:50|6969.9|6959.9|6969.4|6959.4|6970.1|6960.1|6968.9|6958.9|11
1605193680000|2020-11-12 15:08:00|6969.6|6959.6|6968.6|6958.6|6969.9|6959.9|6968.1|6958.1|15
1605193690000|2020-11-12 15:08:10|6968.4|6958.4|6964.9|6954.9|6968.4|6958.4|6964.9|6954.9|17
1605193700000|2020-11-12 15:08:20|6964.6|6954.6|6963.6|6953.6|6964.6|6954.6|6963.1|6953.1|10
1605193710000|2020-11-12 15:08:30|6963.9|6953.9|6964.6|6954.6|6965.1|6955.1|6963.9|6953.9|7
1605193720000|2020-11-12 15:08:40|6964.4|6954.4|6962.4|6952.4|6964.4|6954.4|6962.1|6952.1|9
1605193730000|2020-11-12 15:08:50|6962.6|6952.6|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|3
1605193740000|2020-11-12 15:09:00|6962.6|6952.6|6963.9|6953.9|6964.1|6954.1|6962.6|6952.6|9
1605193750000|2020-11-12 15:09:10|6963.6|6953.6|6964.1|6954.1|6964.4|6954.4|6963.4|6953.4|8
1605193760000|2020-11-12 15:09:20|6963.9|6953.9|6962.4|6952.4|6963.9|6953.9|6961.9|6951.9|7
1605193770000|2020-11-12 15:09:30|6962.6|6952.6|6962.4|6952.4|6963.6|6953.6|6962.4|6952.4|9
1605193780000|2020-11-12 15:09:40|6962.1|6952.1|6961.4|6951.4|6962.4|6952.4|6961.4|6951.4|8
1605193790000|2020-11-12 15:09:50|6961.1|6951.1|6961.9|6951.9|6962.4|6952.4|6960.9|6950.9|14
1605193800000|2020-11-12 15:10:00|6962.4|6952.4|6961.4|6951.4|6962.4|6952.4|6961.4|6951.4|23
1605193810000|2020-11-12 15:10:10|6961.6|6951.6|6963.4|6953.4|6964.1|6954.1|6961.6|6951.6|16
1605193820000|2020-11-12 15:10:20|6963.6|6953.6|6964.4|6954.4|6964.9|6954.9|6963.6|6953.6|11
1605193830000|2020-11-12 15:10:30|6964.6|6954.6|6966.9|6956.9|6967.1|6957.1|6964.6|6954.6|8
1605193840000|2020-11-12 15:10:40|6967.1|6957.1|6967.6|6957.6|6967.9|6957.9|6967.1|6957.1|5
1605193850000|2020-11-12 15:10:50|6967.4|6957.4|6965.9|6955.9|6967.4|6957.4|6965.9|6955.9|16
1605193860000|2020-11-12 15:11:00|6965.6|6955.6|6966.4|6956.4|6966.4|6956.4|6965.6|6955.6|10
1605193870000|2020-11-12 15:11:10|6966.6|6956.6|6966.6|6956.6|6966.9|6956.9|6965.9|6955.9|7
1605193880000|2020-11-12 15:11:20|6966.4|6956.4|6966.6|6956.6|6966.9|6956.9|6966.4|6956.4|6
1605193890000|2020-11-12 15:11:30|6966.9|6956.9|6967.6|6957.6|6968.1|6958.1|6966.9|6956.9|6
1605193900000|2020-11-12 15:11:40|6967.4|6957.4|6966.9|6956.9|6967.4|6957.4|6966.9|6956.9|4
1605193910000|2020-11-12 15:11:50|6967.1|6957.1|6965.9|6955.9|6967.1|6957.1|6965.9|6955.9|9
1605193920000|2020-11-12 15:12:00|6966.1|6956.1|6966.6|6956.6|6966.9|6956.9|6966.1|6956.1|6
1605193930000|2020-11-12 15:12:10|6966.4|6956.4|6966.6|6956.6|6966.6|6956.6|6964.9|6954.9|10
1605193940000|2020-11-12 15:12:20|6966.9|6956.9|6968.6|6958.6|6969.4|6959.4|6966.9|6956.9|12
1605193950000|2020-11-12 15:12:30|6968.9|6958.9|6967.6|6957.6|6968.9|6958.9|6967.1|6957.1|8
1605193960000|2020-11-12 15:12:40|6967.9|6957.9|6968.6|6958.6|6968.6|6958.6|6967.9|6957.9|5
1605193970000|2020-11-12 15:12:50|6968.9|6958.9|6967.6|6957.6|6968.9|6958.9|6967.1|6957.1|10
1605193980000|2020-11-12 15:13:00|6967.9|6957.9|6968.6|6958.6|6968.6|6958.6|6967.9|6957.9|9
1605193990000|2020-11-12 15:13:10|6968.4|6958.4|6967.6|6957.6|6968.6|6958.6|6967.4|6957.4|13
1605194000000|2020-11-12 15:13:20|6967.4|6957.4|6967.4|6957.4|6967.9|6957.9|6967.4|6957.4|8
1605194010000|2020-11-12 15:13:30|6967.1|6957.1|6965.6|6955.6|6967.1|6957.1|6965.1|6955.1|11
1605194020000|2020-11-12 15:13:40|6965.1|6955.1|6966.4|6956.4|6966.4|6956.4|6965.1|6955.1|11
1605194030000|2020-11-12 15:13:50|6966.6|6956.6|6968.1|6958.1|6968.1|6958.1|6966.6|6956.6|5
1605194040000|2020-11-12 15:14:00|6967.9|6957.9|6969.6|6959.6|6970.9|6960.9|6967.9|6957.9|13
1605194050000|2020-11-12 15:14:10|6969.9|6959.9|6969.6|6959.6|6969.9|6959.9|6969.1|6959.1|6
1605194060000|2020-11-12 15:14:20|6969.9|6959.9|6968.9|6958.9|6970.1|6960.1|6968.9|6958.9|10
1605194070000|2020-11-12 15:14:30|6969.1|6959.1|6969.1|6959.1|6969.4|6959.4|6969.1|6959.1|5
1605194080000|2020-11-12 15:14:40|6968.9|6958.9|6968.1|6958.1|6968.9|6958.9|6967.4|6957.4|8
1605194090000|2020-11-12 15:14:50|6968.4|6958.4|6965.9|6955.9|6968.4|6958.4|6965.9|6955.9|9
1605194100000|2020-11-12 15:15:00|6966.1|6956.1|6966.6|6956.6|6967.1|6957.1|6965.9|6955.9|13
1605194110000|2020-11-12 15:15:10|6966.4|6956.4|6963.6|6953.6|6966.4|6956.4|6963.6|6953.6|12
1605194120000|2020-11-12 15:15:20|6963.9|6953.9|6963.1|6953.1|6965.1|6955.1|6962.6|6952.6|20
1605194130000|2020-11-12 15:15:30|6962.9|6952.9|6964.1|6954.1|6964.4|6954.4|6962.9|6952.9|9
1605194140000|2020-11-12 15:15:40|6964.4|6954.4|6964.9|6954.9|6964.9|6954.9|6964.1|6954.1|7
1605194150000|2020-11-12 15:15:50|6965.1|6955.1|6964.1|6954.1|6965.9|6955.9|6964.1|6954.1|10
1605194160000|2020-11-12 15:16:00|6964.4|6954.4|6964.6|6954.6|6964.9|6954.9|6964.4|6954.4|4
1605194170000|2020-11-12 15:16:10|6964.9|6954.9|6965.1|6955.1|6965.1|6955.1|6964.9|6954.9|2
1605194180000|2020-11-12 15:16:20|6964.9|6954.9|6964.9|6954.9|6964.9|6954.9|6964.6|6954.6|3
1605194190000|2020-11-12 15:16:30|6965.1|6955.1|6965.1|6955.1|6966.1|6956.1|6965.1|6955.1|6
1605194200000|2020-11-12 15:16:40|6964.6|6954.6|6964.1|6954.1|6964.9|6954.9|6964.1|6954.1|5
1605194210000|2020-11-12 15:16:50|6963.9|6953.9|6962.4|6952.4|6963.9|6953.9|6962.4|6952.4|7
1605194220000|2020-11-12 15:17:00|6962.6|6952.6|6963.6|6953.6|6964.6|6954.6|6962.6|6952.6|14
1605194230000|2020-11-12 15:17:10|6963.4|6953.4|6963.6|6953.6|6963.6|6953.6|6963.4|6953.4|4
1605194240000|2020-11-12 15:17:20|6963.9|6953.9|6962.4|6952.4|6964.6|6954.6|6962.4|6952.4|11
1605194250000|2020-11-12 15:17:30|6962.6|6952.6|6962.4|6952.4|6962.6|6952.6|6961.6|6951.6|8
1605194260000|2020-11-12 15:17:40|6962.6|6952.6|6962.9|6952.9|6963.1|6953.1|6962.6|6952.6|10
1605194270000|2020-11-12 15:17:50|6963.1|6953.1|6962.9|6952.9|6963.4|6953.4|6962.6|6952.6|7
1605194280000|2020-11-12 15:18:00|6962.6|6952.6|6961.4|6951.4|6963.4|6953.4|6961.4|6951.4|10
1605194290000|2020-11-12 15:18:10|6960.6|6950.6|6960.9|6950.9|6961.1|6951.1|6960.6|6950.6|4
1605194300000|2020-11-12 15:18:20|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|1
1605194310000|2020-11-12 15:18:30|6960.4|6950.4|6962.1|6952.1|6962.1|6952.1|6960.4|6950.4|7
1605194320000|2020-11-12 15:18:40|6962.4|6952.4|6963.9|6953.9|6965.1|6955.1|6962.4|6952.4|7
1605194330000|2020-11-12 15:18:50|6964.1|6954.1|6963.4|6953.4|6964.4|6954.4|6963.4|6953.4|8
1605194340000|2020-11-12 15:19:00|6962.9|6952.9|6963.4|6953.4|6963.4|6953.4|6961.6|6951.6|11
1605194350000|2020-11-12 15:19:10|6963.6|6953.6|6963.1|6953.1|6963.9|6953.9|6963.1|6953.1|4
1605194360000|2020-11-12 15:19:20|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.1|6952.1|8
1605194370000|2020-11-12 15:19:30|6962.4|6952.4|6961.9|6951.9|6962.4|6952.4|6961.6|6951.6|5
1605194380000|2020-11-12 15:19:40|6961.6|6951.6|6961.4|6951.4|6961.6|6951.6|6961.4|6951.4|4
1605194390000|2020-11-12 15:19:50|6961.6|6951.6|6960.1|6950.1|6962.1|6952.1|6960.1|6950.1|8
1605194400000|2020-11-12 15:20:00|6960.4|6950.4|6961.1|6951.1|6961.6|6951.6|6960.4|6950.4|7
1605194410000|2020-11-12 15:20:10|6960.9|6950.9|6960.1|6950.1|6960.9|6950.9|6960.1|6950.1|6
1605194420000|2020-11-12 15:20:20|6960.4|6950.4|6961.6|6951.6|6961.6|6951.6|6960.4|6950.4|5
1605194430000|2020-11-12 15:20:30|6961.4|6951.4|6960.1|6950.1|6961.4|6951.4|6960.1|6950.1|3
1605194440000|2020-11-12 15:20:40|6960.4|6950.4|6960.1|6950.1|6961.1|6951.1|6960.1|6950.1|7
1605194450000|2020-11-12 15:20:50|6960.4|6950.4|6959.6|6949.6|6961.1|6951.1|6959.6|6949.6|6
1605194460000|2020-11-12 15:21:00|6959.9|6949.9|6959.4|6949.4|6960.9|6950.9|6959.1|6949.1|13
1605194470000|2020-11-12 15:21:10|6959.6|6949.6|6959.4|6949.4|6960.4|6950.4|6959.1|6949.1|13
1605194480000|2020-11-12 15:21:20|6959.6|6949.6|6958.6|6948.6|6960.1|6950.1|6957.9|6947.9|12
1605194490000|2020-11-12 15:21:30|6958.9|6948.9|6959.9|6949.9|6960.6|6950.6|6958.9|6948.9|9
1605194500000|2020-11-12 15:21:40|6960.1|6950.1|6961.1|6951.1|6961.1|6951.1|6960.1|6950.1|3
1605194510000|2020-11-12 15:21:50|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.1|6951.1|5
1605194520000|2020-11-12 15:22:00|6961.9|6951.9|6961.1|6951.1|6962.1|6952.1|6961.1|6951.1|7
1605194530000|2020-11-12 15:22:10|6960.9|6950.9|6961.1|6951.1|6961.1|6951.1|6960.9|6950.9|2
1605194540000|2020-11-12 15:22:20|6961.4|6951.4|6962.6|6952.6|6962.9|6952.9|6961.4|6951.4|7
1605194550000|2020-11-12 15:22:30|6962.4|6952.4|6962.1|6952.1|6962.4|6952.4|6961.9|6951.9|6
1605194560000|2020-11-12 15:22:40|6961.9|6951.9|6961.9|6951.9|6962.9|6952.9|6961.6|6951.6|11
1605194570000|2020-11-12 15:22:50|6961.6|6951.6|6961.9|6951.9|6962.1|6952.1|6961.4|6951.4|6
1605194580000|2020-11-12 15:23:00|6962.1|6952.1|6961.4|6951.4|6962.4|6952.4|6960.6|6950.6|8
1605194590000|2020-11-12 15:23:10|6961.1|6951.1|6962.1|6952.1|6962.1|6952.1|6961.1|6951.1|7
1605194600000|2020-11-12 15:23:20|6962.4|6952.4|6961.9|6951.9|6962.6|6952.6|6961.9|6951.9|4
1605194610000|2020-11-12 15:23:30|6961.6|6951.6|6961.9|6951.9|6961.9|6951.9|6961.4|6951.4|6
1605194620000|2020-11-12 15:23:40|6962.1|6952.1|6961.9|6951.9|6962.1|6952.1|6961.9|6951.9|4
1605194630000|2020-11-12 15:23:50|6962.1|6952.1|6963.6|6953.6|6963.6|6953.6|6962.1|6952.1|4
1605194640000|2020-11-12 15:24:00|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605194650000|2020-11-12 15:24:10|6963.6|6953.6|6965.6|6955.6|6965.6|6955.6|6963.4|6953.4|4
1605194660000|2020-11-12 15:24:20|6966|6956|6966.8|6956.8|6966.8|6956.8|6966|6956|6
1605194670000|2020-11-12 15:24:30|6967.1|6957.1|6966.1|6956.1|6967.1|6957.1|6966.1|6956.1|6
1605194680000|2020-11-12 15:24:40|6965.9|6955.9|6965.4|6955.4|6965.9|6955.9|6964.6|6954.6|6
1605194690000|2020-11-12 15:24:50|6965.1|6955.1|6963.6|6953.6|6965.1|6955.1|6963.4|6953.4|10
1605194700000|2020-11-12 15:25:00|6963.4|6953.4|6964.1|6954.1|6964.6|6954.6|6963.4|6953.4|11
1605194710000|2020-11-12 15:25:10|6964.4|6954.4|6966.4|6956.4|6966.4|6956.4|6964.4|6954.4|9
1605194720000|2020-11-12 15:25:20|6965.9|6955.9|6966.1|6956.1|6966.4|6956.4|6965.9|6955.9|8
1605194730000|2020-11-12 15:25:30|6965.9|6955.9|6966.1|6956.1|6966.1|6956.1|6965.9|6955.9|2
1605194740000|2020-11-12 15:25:40|6965.9|6955.9|6965.1|6955.1|6965.9|6955.9|6965.1|6955.1|5
1605194750000|2020-11-12 15:25:50|6964.9|6954.9|6966.1|6956.1|6966.4|6956.4|6964.9|6954.9|8
1605194760000|2020-11-12 15:26:00|6965.9|6955.9|6965.9|6955.9|6966.1|6956.1|6965.9|6955.9|5
1605194770000|2020-11-12 15:26:10|6965.4|6955.4|6964.4|6954.4|6965.4|6955.4|6964.4|6954.4|7
1605194780000|2020-11-12 15:26:20|6964.1|6954.1|6963.4|6953.4|6964.1|6954.1|6963.4|6953.4|4
1605194790000|2020-11-12 15:26:30|6964.1|6954.1|6964.1|6954.1|6964.6|6954.6|6963.4|6953.4|12
1605194800000|2020-11-12 15:26:40|6964.4|6954.4|6964.1|6954.1|6964.6|6954.6|6964.1|6954.1|6
1605194810000|2020-11-12 15:26:50|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|4
1605194820000|2020-11-12 15:27:00|6964.4|6954.4|6964.4|6954.4|6964.4|6954.4|6963.4|6953.4|10
1605194830000|2020-11-12 15:27:10|6964.6|6954.6|6963.4|6953.4|6964.9|6954.9|6963.4|6953.4|6
1605194840000|2020-11-12 15:27:20|6963.6|6953.6|6964.4|6954.4|6964.4|6954.4|6963.6|6953.6|8
1605194850000|2020-11-12 15:27:30|6964.6|6954.6|6964.6|6954.6|6965.4|6955.4|6964.4|6954.4|9
1605194860000|2020-11-12 15:27:40|6964.4|6954.4|6964.9|6954.9|6965.1|6955.1|6963.9|6953.9|8
1605194870000|2020-11-12 15:27:50|6964.6|6954.6|6964.1|6954.1|6964.6|6954.6|6963.9|6953.9|5
1605194880000|2020-11-12 15:28:00|6963.9|6953.9|6963.4|6953.4|6963.9|6953.9|6963.4|6953.4|5
1605194890000|2020-11-12 15:28:10|6963.1|6953.1|6963.6|6953.6|6964.4|6954.4|6963.1|6953.1|7
1605194900000|2020-11-12 15:28:20|6963.4|6953.4|6963.6|6953.6|6963.6|6953.6|6963.4|6953.4|2
1605194910000|2020-11-12 15:28:30|6963.4|6953.4|6963.6|6953.6|6963.6|6953.6|6963.4|6953.4|2
1605194920000|2020-11-12 15:28:40|6963.9|6953.9|6963.6|6953.6|6963.9|6953.9|6963.6|6953.6|2
1605194930000|2020-11-12 15:28:50|6963.4|6953.4|6961.9|6951.9|6963.4|6953.4|6961.9|6951.9|4
1605194940000|2020-11-12 15:29:00|6961.6|6951.6|6960.6|6950.6|6961.6|6951.6|6960.4|6950.4|5
1605194950000|2020-11-12 15:29:10|6960.9|6950.9|6960.1|6950.1|6961.4|6951.4|6960.1|6950.1|10
1605194960000|2020-11-12 15:29:20|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605194970000|2020-11-12 15:29:30|6960.6|6950.6|6961.1|6951.1|6961.4|6951.4|6960.6|6950.6|3
1605194980000|2020-11-12 15:29:40|6960.4|6950.4|6960.6|6950.6|6960.6|6950.6|6960.1|6950.1|4
1605194990000|2020-11-12 15:29:50|6960.9|6950.9|6960.6|6950.6|6961.6|6951.6|6960.4|6950.4|10
1605195000000|2020-11-12 15:30:00|6960.9|6950.9|6963.9|6953.9|6964.1|6954.1|6960.9|6950.9|13
1605195010000|2020-11-12 15:30:10|6964.1|6954.1|6964.9|6954.9|6965.6|6955.6|6964.1|6954.1|11
1605195020000|2020-11-12 15:30:20|6965.1|6955.1|6965.1|6955.1|6965.9|6955.9|6965.1|6955.1|4
1605195030000|2020-11-12 15:30:30|6965.4|6955.4|6966.1|6956.1|6966.1|6956.1|6965.4|6955.4|7
1605195050000|2020-11-12 15:30:50|6965.6|6955.6|6964.9|6954.9|6965.6|6955.6|6964.9|6954.9|3
1605195060000|2020-11-12 15:31:00|6965.1|6955.1|6967.1|6957.1|6967.4|6957.4|6965.1|6955.1|9
1605195070000|2020-11-12 15:31:10|6967.4|6957.4|6967.1|6957.1|6967.4|6957.4|6967.1|6957.1|2
1605195080000|2020-11-12 15:31:20|6967.4|6957.4|6968.1|6958.1|6968.1|6958.1|6967.4|6957.4|7
1605195090000|2020-11-12 15:31:30|6968.4|6958.4|6967.9|6957.9|6968.6|6958.6|6967.9|6957.9|4
1605195100000|2020-11-12 15:31:40|6968.1|6958.1|6968.4|6958.4|6968.6|6958.6|6968.1|6958.1|6
1605195110000|2020-11-12 15:31:50|6967.9|6957.9|6968.4|6958.4|6968.9|6958.9|6967.9|6957.9|6
1605195120000|2020-11-12 15:32:00|6968.6|6958.6|6967.6|6957.6|6968.6|6958.6|6967.6|6957.6|5
1605195130000|2020-11-12 15:32:10|6967.4|6957.4|6966.6|6956.6|6967.4|6957.4|6966.6|6956.6|4
1605195140000|2020-11-12 15:32:20|6966.4|6956.4|6965.6|6955.6|6966.4|6956.4|6965.4|6955.4|4
1605195150000|2020-11-12 15:32:30|6965.9|6955.9|6965.4|6955.4|6965.9|6955.9|6965.4|6955.4|2
1605195160000|2020-11-12 15:32:40|6966.4|6956.4|6965.9|6955.9|6966.4|6956.4|6965.9|6955.9|6
1605195170000|2020-11-12 15:32:50|6965.6|6955.6|6965.4|6955.4|6965.6|6955.6|6965.4|6955.4|2
1605195180000|2020-11-12 15:33:00|6965.1|6955.1|6963.9|6953.9|6965.4|6955.4|6963.9|6953.9|7
1605195190000|2020-11-12 15:33:10|6963.6|6953.6|6963.9|6953.9|6963.9|6953.9|6962.6|6952.6|9
1605195200000|2020-11-12 15:33:20|6963.6|6953.6|6962.6|6952.6|6963.6|6953.6|6962.6|6952.6|8
1605195210000|2020-11-12 15:33:30|6962.9|6952.9|6961.4|6951.4|6962.9|6952.9|6961.1|6951.1|6
1605195220000|2020-11-12 15:33:40|6961.6|6951.6|6961.1|6951.1|6962.4|6952.4|6961.1|6951.1|8
1605195230000|2020-11-12 15:33:50|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6959.6|6949.6|7
1605195240000|2020-11-12 15:34:00|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6960.1|6950.1|4
1605195250000|2020-11-12 15:34:10|6960.4|6950.4|6961.1|6951.1|6961.1|6951.1|6960.4|6950.4|4
1605195260000|2020-11-12 15:34:20|6960.9|6950.9|6960.6|6950.6|6960.9|6950.9|6960.4|6950.4|6
1605195270000|2020-11-12 15:34:30|6960.9|6950.9|6960.1|6950.1|6960.9|6950.9|6960.1|6950.1|8
1605195280000|2020-11-12 15:34:40|6960.4|6950.4|6959.9|6949.9|6960.9|6950.9|6958.9|6948.9|12
1605195290000|2020-11-12 15:34:50|6960.1|6950.1|6959.1|6949.1|6960.1|6950.1|6958.4|6948.4|8
1605195300000|2020-11-12 15:35:00|6959.4|6949.4|6959.6|6949.6|6960.1|6950.1|6959.4|6949.4|7
1605195310000|2020-11-12 15:35:10|6959.9|6949.9|6959.6|6949.6|6960.4|6950.4|6959.6|6949.6|5
1605195330000|2020-11-12 15:35:30|6959.4|6949.4|6957.1|6947.1|6959.4|6949.4|6957.1|6947.1|7
1605195340000|2020-11-12 15:35:40|6957.6|6947.6|6955.9|6945.9|6957.9|6947.9|6955.9|6945.9|5
1605195350000|2020-11-12 15:35:50|6956.1|6946.1|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|11
1605195360000|2020-11-12 15:36:00|6956.9|6946.9|6956.6|6946.6|6958.4|6948.4|6956.6|6946.6|6
1605195370000|2020-11-12 15:36:10|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|3
1605195380000|2020-11-12 15:36:20|6957.1|6947.1|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|4
1605195390000|2020-11-12 15:36:30|6957.1|6947.1|6955.9|6945.9|6957.1|6947.1|6955.9|6945.9|3
1605195400000|2020-11-12 15:36:40|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|5
1605195410000|2020-11-12 15:36:50|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.6|6946.6|4
1605195420000|2020-11-12 15:37:00|6957.4|6947.4|6958.1|6948.1|6959.1|6949.1|6957.4|6947.4|8
1605195430000|2020-11-12 15:37:10|6958.6|6948.6|6959.6|6949.6|6959.6|6949.6|6958.6|6948.6|5
1605195440000|2020-11-12 15:37:20|6959.4|6949.4|6958.6|6948.6|6959.6|6949.6|6958.4|6948.4|7
1605195450000|2020-11-12 15:37:30|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.4|6948.4|6
1605195460000|2020-11-12 15:37:40|6958.9|6948.9|6958.1|6948.1|6958.9|6948.9|6957.4|6947.4|7
1605195480000|2020-11-12 15:38:00|6958.4|6948.4|6957.4|6947.4|6959.1|6949.1|6957.4|6947.4|9
1605195490000|2020-11-12 15:38:10|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6956.9|6946.9|4
1605195500000|2020-11-12 15:38:20|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|4
1605195520000|2020-11-12 15:38:40|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|3
1605195530000|2020-11-12 15:38:50|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|1
1605195540000|2020-11-12 15:39:00|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.4|6948.4|6
1605195550000|2020-11-12 15:39:10|6959.1|6949.1|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|4
1605195560000|2020-11-12 15:39:20|6958.1|6948.1|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|2
1605195570000|2020-11-12 15:39:30|6958.1|6948.1|6958.6|6948.6|6958.9|6948.9|6958.1|6948.1|7
1605195590000|2020-11-12 15:39:50|6958.4|6948.4|6957.9|6947.9|6958.4|6948.4|6957.9|6947.9|5
1605195600000|2020-11-12 15:40:00|6958.1|6948.1|6958.1|6948.1|6958.4|6948.4|6957.9|6947.9|6
1605195610000|2020-11-12 15:40:10|6958.4|6948.4|6959.1|6949.1|6959.1|6949.1|6958.4|6948.4|4
1605195620000|2020-11-12 15:40:20|6958.9|6948.9|6958.4|6948.4|6958.9|6948.9|6958.4|6948.4|2
1605195630000|2020-11-12 15:40:30|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|3
1605195640000|2020-11-12 15:40:40|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605195650000|2020-11-12 15:40:50|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|3
1605195660000|2020-11-12 15:41:00|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605195670000|2020-11-12 15:41:10|6957.4|6947.4|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|2
1605195680000|2020-11-12 15:41:20|6958.1|6948.1|6958.1|6948.1|6958.9|6948.9|6958.1|6948.1|5
1605195700000|2020-11-12 15:41:40|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|2
1605195710000|2020-11-12 15:41:50|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605195720000|2020-11-12 15:42:00|6956.9|6946.9|6957.1|6947.1|6957.6|6947.6|6956.9|6946.9|4
1605195730000|2020-11-12 15:42:10|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605195740000|2020-11-12 15:42:20|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605195750000|2020-11-12 15:42:30|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605195760000|2020-11-12 15:42:40|6957.6|6947.6|6957.9|6947.9|6958.4|6948.4|6957.6|6947.6|8
1605195770000|2020-11-12 15:42:50|6957.4|6947.4|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|2
1605195780000|2020-11-12 15:43:00|6956.6|6946.6|6954.1|6944.1|6956.6|6946.6|6954.1|6944.1|11
1605195790000|2020-11-12 15:43:10|6954.4|6944.4|6954.1|6944.1|6954.4|6944.4|6954.1|6944.1|2
1605195800000|2020-11-12 15:43:20|6954.4|6944.4|6956.4|6946.4|6956.4|6946.4|6954.4|6944.4|7
1605195820000|2020-11-12 15:43:40|6956.1|6946.1|6955.1|6945.1|6956.1|6946.1|6955.1|6945.1|4
1605195830000|2020-11-12 15:43:50|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6955.4|6945.4|2
1605195840000|2020-11-12 15:44:00|6955.4|6945.4|6955.1|6945.1|6955.4|6945.4|6955.1|6945.1|2
1605195850000|2020-11-12 15:44:10|6955.4|6945.4|6956.6|6946.6|6956.6|6946.6|6955.4|6945.4|8
1605195860000|2020-11-12 15:44:20|6956.9|6946.9|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|4
1605195870000|2020-11-12 15:44:30|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605195890000|2020-11-12 15:44:50|6956.6|6946.6|6957.1|6947.1|6957.1|6947.1|6956.6|6946.6|3
1605195900000|2020-11-12 15:45:00|6956.9|6946.9|6957.1|6947.1|6957.6|6947.6|6956.9|6946.9|12
1605195910000|2020-11-12 15:45:10|6956.9|6946.9|6957.6|6947.6|6957.6|6947.6|6956.9|6946.9|4
1605195920000|2020-11-12 15:45:20|6957.9|6947.9|6959.1|6949.1|6959.1|6949.1|6957.9|6947.9|6
1605195930000|2020-11-12 15:45:30|6958.9|6948.9|6960.4|6950.4|6960.6|6950.6|6958.6|6948.6|13
1605195940000|2020-11-12 15:45:40|6960.1|6950.1|6960.6|6950.6|6960.9|6950.9|6960.1|6950.1|5
1605195950000|2020-11-12 15:45:50|6960.4|6950.4|6960.6|6950.6|6961.1|6951.1|6960.4|6950.4|7
1605195960000|2020-11-12 15:46:00|6960.4|6950.4|6959.1|6949.1|6960.4|6950.4|6958.9|6948.9|7
1605195970000|2020-11-12 15:46:10|6959.4|6949.4|6958.9|6948.9|6959.6|6949.6|6958.9|6948.9|5
1605195980000|2020-11-12 15:46:20|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|2
1605195990000|2020-11-12 15:46:30|6959.1|6949.1|6958.9|6948.9|6959.1|6949.1|6958.9|6948.9|2
1605196000000|2020-11-12 15:46:40|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|2
1605196010000|2020-11-12 15:46:50|6959.6|6949.6|6959.4|6949.4|6959.6|6949.6|6959.4|6949.4|2
1605196020000|2020-11-12 15:47:00|6959.6|6949.6|6959.6|6949.6|6959.9|6949.9|6959.4|6949.4|5
1605196030000|2020-11-12 15:47:10|6959.4|6949.4|6959.6|6949.6|6959.9|6949.9|6959.4|6949.4|4
1605196040000|2020-11-12 15:47:20|6959.9|6949.9|6958.1|6948.1|6960.4|6950.4|6958.1|6948.1|15
1605196050000|2020-11-12 15:47:30|6958.4|6948.4|6958.1|6948.1|6958.4|6948.4|6958.1|6948.1|4
1605196070000|2020-11-12 15:47:50|6958.4|6948.4|6959.4|6949.4|6959.4|6949.4|6958.4|6948.4|5
1605196080000|2020-11-12 15:48:00|6959.6|6949.6|6959.4|6949.4|6960.4|6950.4|6959.1|6949.1|8
1605196090000|2020-11-12 15:48:10|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|1
1605196100000|2020-11-12 15:48:20|6959.4|6949.4|6959.1|6949.1|6959.4|6949.4|6958.9|6948.9|4
1605196110000|2020-11-12 15:48:30|6958.9|6948.9|6959.9|6949.9|6959.9|6949.9|6958.9|6948.9|5
1605196120000|2020-11-12 15:48:40|6960.1|6950.1|6961.1|6951.1|6961.1|6951.1|6960.1|6950.1|14
1605196130000|2020-11-12 15:48:50|6961.4|6951.4|6961.1|6951.1|6961.4|6951.4|6961.1|6951.1|2
1605196140000|2020-11-12 15:49:00|6960.9|6950.9|6960.9|6950.9|6960.9|6950.9|6960.6|6950.6|3
1605196150000|2020-11-12 15:49:10|6961.1|6951.1|6961.1|6951.1|6961.1|6951.1|6960.9|6950.9|5
1605196160000|2020-11-12 15:49:20|6960.9|6950.9|6960.9|6950.9|6960.9|6950.9|6960.9|6950.9|1
1605196170000|2020-11-12 15:49:30|6960.6|6950.6|6961.1|6951.1|6961.6|6951.6|6960.4|6950.4|8
1605196180000|2020-11-12 15:49:40|6960.9|6950.9|6960.9|6950.9|6961.1|6951.1|6960.9|6950.9|3
1605196190000|2020-11-12 15:49:50|6960.6|6950.6|6960.9|6950.9|6960.9|6950.9|6960.6|6950.6|2
1605196200000|2020-11-12 15:50:00|6961.1|6951.1|6959.4|6949.4|6961.6|6951.6|6959.1|6949.1|19
1605196210000|2020-11-12 15:50:10|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605196220000|2020-11-12 15:50:20|6958.9|6948.9|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|5
1605196230000|2020-11-12 15:50:30|6958.1|6948.1|6957.4|6947.4|6958.4|6948.4|6957.4|6947.4|6
1605196240000|2020-11-12 15:50:40|6957.1|6947.1|6957.6|6947.6|6957.6|6947.6|6956.9|6946.9|7
1605196250000|2020-11-12 15:50:50|6957.4|6947.4|6957.1|6947.1|6957.6|6947.6|6957.1|6947.1|4
1605196260000|2020-11-12 15:51:00|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|4
1605196270000|2020-11-12 15:51:10|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605196280000|2020-11-12 15:51:20|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|3
1605196290000|2020-11-12 15:51:30|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|1
1605196300000|2020-11-12 15:51:40|6958.4|6948.4|6959.9|6949.9|6959.9|6949.9|6958.4|6948.4|8
1605196310000|2020-11-12 15:51:50|6960.1|6950.1|6959.6|6949.6|6960.1|6950.1|6959.4|6949.4|5
1605196320000|2020-11-12 15:52:00|6959.4|6949.4|6959.1|6949.1|6959.4|6949.4|6959.1|6949.1|2
1605196330000|2020-11-12 15:52:10|6958.9|6948.9|6959.1|6949.1|6959.1|6949.1|6958.6|6948.6|6
1605196340000|2020-11-12 15:52:20|6959.4|6949.4|6960.1|6950.1|6960.1|6950.1|6959.4|6949.4|4
1605196350000|2020-11-12 15:52:30|6959.9|6949.9|6959.6|6949.6|6960.6|6950.6|6959.6|6949.6|9
1605196360000|2020-11-12 15:52:40|6959.9|6949.9|6959.6|6949.6|6959.9|6949.9|6958.9|6948.9|6
1605196370000|2020-11-12 15:52:50|6959.4|6949.4|6959.6|6949.6|6960.4|6950.4|6959.1|6949.1|12
1605196380000|2020-11-12 15:53:00|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605196390000|2020-11-12 15:53:10|6960.1|6950.1|6960.6|6950.6|6960.6|6950.6|6959.6|6949.6|12
1605196400000|2020-11-12 15:53:20|6960.4|6950.4|6961.6|6951.6|6961.6|6951.6|6960.1|6950.1|8
1605196420000|2020-11-12 15:53:40|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|1
1605196430000|2020-11-12 15:53:50|6961.6|6951.6|6961.4|6951.4|6961.6|6951.6|6961.4|6951.4|2
1605196440000|2020-11-12 15:54:00|6961.1|6951.1|6960.4|6950.4|6961.1|6951.1|6960.4|6950.4|3
1605196450000|2020-11-12 15:54:10|6960.6|6950.6|6961.1|6951.1|6961.4|6951.4|6960.6|6950.6|5
1605196460000|2020-11-12 15:54:20|6961.4|6951.4|6961.1|6951.1|6961.9|6951.9|6961.1|6951.1|5
1605196470000|2020-11-12 15:54:30|6960.9|6950.9|6960.9|6950.9|6961.1|6951.1|6960.9|6950.9|3
1605196480000|2020-11-12 15:54:40|6960.6|6950.6|6959.9|6949.9|6960.6|6950.6|6959.9|6949.9|8
1605196500000|2020-11-12 15:55:00|6960.1|6950.1|6961.6|6951.6|6962.4|6952.4|6960.1|6950.1|13
1605196510000|2020-11-12 15:55:10|6961.4|6951.4|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|4
1605196520000|2020-11-12 15:55:20|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6959.9|6949.9|3
1605196530000|2020-11-12 15:55:30|6960.4|6950.4|6959.9|6949.9|6960.6|6950.6|6959.9|6949.9|13
1605196540000|2020-11-12 15:55:40|6960.1|6950.1|6960.6|6950.6|6960.6|6950.6|6960.1|6950.1|3
1605196550000|2020-11-12 15:55:50|6960.4|6950.4|6959.6|6949.6|6960.4|6950.4|6959.6|6949.6|4
1605196560000|2020-11-12 15:56:00|6959.9|6949.9|6959.4|6949.4|6960.1|6950.1|6959.4|6949.4|6
1605196570000|2020-11-12 15:56:10|6958.9|6948.9|6958.1|6948.1|6958.9|6948.9|6958.1|6948.1|5
1605196580000|2020-11-12 15:56:20|6958.4|6948.4|6957.6|6947.6|6958.4|6948.4|6957.6|6947.6|4
1605196590000|2020-11-12 15:56:30|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605196600000|2020-11-12 15:56:40|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|2
1605196610000|2020-11-12 15:56:50|6958.6|6948.6|6958.9|6948.9|6958.9|6948.9|6958.6|6948.6|2
1605196620000|2020-11-12 15:57:00|6958.6|6948.6|6957.6|6947.6|6958.6|6948.6|6957.6|6947.6|5
1605196630000|2020-11-12 15:57:10|6957.4|6947.4|6956.9|6946.9|6957.4|6947.4|6956.4|6946.4|10
1605196640000|2020-11-12 15:57:20|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.4|6946.4|4
1605196650000|2020-11-12 15:57:30|6957.1|6947.1|6954.6|6944.6|6957.1|6947.1|6954.5|6944.5|6
1605196660000|2020-11-12 15:57:40|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605196670000|2020-11-12 15:57:50|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6953.6|6943.6|7
1605196680000|2020-11-12 15:58:00|6954.9|6944.9|6954.4|6944.4|6955.1|6945.1|6953.1|6943.1|13
1605196690000|2020-11-12 15:58:10|6954.6|6944.6|6956.4|6946.4|6956.4|6946.4|6954.6|6944.6|6
1605196700000|2020-11-12 15:58:20|6956.6|6946.6|6956.1|6946.1|6957.4|6947.4|6956.1|6946.1|6
1605196710000|2020-11-12 15:58:30|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605196720000|2020-11-12 15:58:40|6956.1|6946.1|6955.9|6945.9|6956.1|6946.1|6955.6|6945.6|4
1605196730000|2020-11-12 15:58:50|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|6956.1|6946.1|1
1605196740000|2020-11-12 15:59:00|6955.9|6945.9|6955.6|6945.6|6956.1|6946.1|6955.1|6945.1|8
1605196750000|2020-11-12 15:59:10|6955.9|6945.9|6955.4|6945.4|6956.1|6946.1|6955.4|6945.4|5
1605196760000|2020-11-12 15:59:20|6955.6|6945.6|6956.4|6946.4|6956.4|6946.4|6955.6|6945.6|3
1605196770000|2020-11-12 15:59:30|6956.6|6946.6|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|3
1605196780000|2020-11-12 15:59:40|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6956.1|6946.1|2
1605196790000|2020-11-12 15:59:50|6955.9|6945.9|6956.9|6946.9|6956.9|6946.9|6955.9|6945.9|7
1605196800000|2020-11-12 16:00:00|6956.6|6946.6|6955.6|6945.6|6956.6|6946.6|6954.6|6944.6|18
1605196810000|2020-11-12 16:00:10|6955.9|6945.9|6955.4|6945.4|6956.6|6946.6|6955.1|6945.1|14
1605196820000|2020-11-12 16:00:20|6955.6|6945.6|6955.4|6945.4|6955.6|6945.6|6954.1|6944.1|7
1605196830000|2020-11-12 16:00:30|6955.1|6945.1|6953.1|6943.1|6955.4|6945.4|6952.9|6942.9|10
1605196840000|2020-11-12 16:00:40|6953.4|6943.4|6951.9|6941.9|6953.4|6943.4|6951.9|6941.9|6
1605196850000|2020-11-12 16:00:50|6951.6|6941.6|6951.9|6941.9|6951.9|6941.9|6950.9|6940.9|12
1605196860000|2020-11-12 16:01:00|6951.6|6941.6|6949.9|6939.9|6951.6|6941.6|6949.9|6939.9|9
1605196870000|2020-11-12 16:01:10|6949.6|6939.6|6949.4|6939.4|6949.9|6939.9|6948.9|6938.9|10
1605196880000|2020-11-12 16:01:20|6949.1|6939.1|6948.6|6938.6|6949.4|6939.4|6948.4|6938.4|9
1605196890000|2020-11-12 16:01:30|6948.9|6938.9|6949.6|6939.6|6949.6|6939.6|6948.9|6938.9|4
1605196900000|2020-11-12 16:01:40|6948.9|6938.9|6948.6|6938.6|6949.4|6939.4|6948.6|6938.6|6
1605196910000|2020-11-12 16:01:50|6948.9|6938.9|6949.4|6939.4|6949.4|6939.4|6948.6|6938.6|7
1605196920000|2020-11-12 16:02:00|6949.6|6939.6|6949.9|6939.9|6950.1|6940.1|6949.4|6939.4|6
1605196930000|2020-11-12 16:02:10|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|6950.1|6940.1|1
1605196940000|2020-11-12 16:02:20|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|3
1605196950000|2020-11-12 16:02:30|6949.6|6939.6|6949.6|6939.6|6950.1|6940.1|6949.1|6939.1|6
1605196960000|2020-11-12 16:02:40|6949.9|6939.9|6949.6|6939.6|6949.9|6939.9|6949.6|6939.6|2
1605196970000|2020-11-12 16:02:50|6949.4|6939.4|6949.9|6939.9|6949.9|6939.9|6949.1|6939.1|7
1605196980000|2020-11-12 16:03:00|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6948.9|6938.9|15
1605196990000|2020-11-12 16:03:10|6948.9|6938.9|6949.6|6939.6|6949.6|6939.6|6948.9|6938.9|4
1605197000000|2020-11-12 16:03:20|6949.4|6939.4|6949.6|6939.6|6949.6|6939.6|6949.1|6939.1|9
1605197010000|2020-11-12 16:03:30|6949.4|6939.4|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|6
1605197020000|2020-11-12 16:03:40|6949.4|6939.4|6949.4|6939.4|6949.6|6939.6|6949.1|6939.1|7
1605197030000|2020-11-12 16:03:50|6949.1|6939.1|6950.6|6940.6|6951.1|6941.1|6949.1|6939.1|9
1605197040000|2020-11-12 16:04:00|6951.1|6941.1|6949.4|6939.4|6951.1|6941.1|6948.9|6938.9|8
1605197050000|2020-11-12 16:04:10|6949.1|6939.1|6949.6|6939.6|6949.6|6939.6|6949.1|6939.1|7
1605197060000|2020-11-12 16:04:20|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|1
1605197070000|2020-11-12 16:04:30|6950.4|6940.4|6953.6|6943.6|6953.6|6943.6|6950.4|6940.4|10
1605197080000|2020-11-12 16:04:40|6953.9|6943.9|6953.1|6943.1|6954.1|6944.1|6953.1|6943.1|5
1605197090000|2020-11-12 16:04:50|6952.9|6942.9|6952.4|6942.4|6952.9|6942.9|6952.4|6942.4|3
1605197100000|2020-11-12 16:05:00|6952.6|6942.6|6953.4|6943.4|6953.4|6943.4|6951.6|6941.6|12
1605197110000|2020-11-12 16:05:10|6953.1|6943.1|6954.6|6944.6|6954.6|6944.6|6953.1|6943.1|9
1605197120000|2020-11-12 16:05:20|6956.1|6946.1|6955.6|6945.6|6956.1|6946.1|6955.4|6945.4|6
1605197130000|2020-11-12 16:05:30|6955.9|6945.9|6956.1|6946.1|6956.1|6946.1|6955.4|6945.4|9
1605197140000|2020-11-12 16:05:40|6956.4|6946.4|6957.1|6947.1|6957.4|6947.4|6955.6|6945.6|10
1605197150000|2020-11-12 16:05:50|6956.9|6946.9|6958.1|6948.1|6958.1|6948.1|6956.9|6946.9|8
1605197160000|2020-11-12 16:06:00|6957.9|6947.9|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|3
1605197180000|2020-11-12 16:06:20|6958.1|6948.1|6958.4|6948.4|6958.9|6948.9|6958.1|6948.1|10
1605197190000|2020-11-12 16:06:30|6958.1|6948.1|6956.4|6946.4|6958.1|6948.1|6956.1|6946.1|11
1605197200000|2020-11-12 16:06:40|6956.6|6946.6|6956.1|6946.1|6956.6|6946.6|6955.6|6945.6|7
1605197210000|2020-11-12 16:06:50|6956.4|6946.4|6956.4|6946.4|6956.6|6946.6|6956.1|6946.1|5
1605197220000|2020-11-12 16:07:00|6956.1|6946.1|6954.1|6944.1|6956.1|6946.1|6953.6|6943.6|7
1605197230000|2020-11-12 16:07:10|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.6|6943.6|4
1605197240000|2020-11-12 16:07:20|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6952.6|6942.6|15
1605197250000|2020-11-12 16:07:30|6953.6|6943.6|6952.1|6942.1|6953.9|6943.9|6952.1|6942.1|10
1605197260000|2020-11-12 16:07:40|6952.4|6942.4|6953.1|6943.1|6953.4|6943.4|6952.4|6942.4|5
1605197270000|2020-11-12 16:07:50|6953.4|6943.4|6954.1|6944.1|6954.4|6944.4|6952.9|6942.9|11
1605197280000|2020-11-12 16:08:00|6954.4|6944.4|6955.1|6945.1|6955.1|6945.1|6954.1|6944.1|9
1605197290000|2020-11-12 16:08:10|6955.4|6945.4|6955.1|6945.1|6955.4|6945.4|6955.1|6945.1|2
1605197300000|2020-11-12 16:08:20|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605197320000|2020-11-12 16:08:40|6955.1|6945.1|6954.4|6944.4|6955.1|6945.1|6954.1|6944.1|4
1605197330000|2020-11-12 16:08:50|6954.1|6944.1|6954.4|6944.4|6954.9|6944.9|6954.1|6944.1|7
1605197340000|2020-11-12 16:09:00|6954.6|6944.6|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|2
1605197360000|2020-11-12 16:09:20|6954.1|6944.1|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|5
1605197370000|2020-11-12 16:09:30|6953.9|6943.9|6953.4|6943.4|6953.9|6943.9|6953.4|6943.4|3
1605197380000|2020-11-12 16:09:40|6953.1|6943.1|6952.9|6942.9|6953.1|6943.1|6952.4|6942.4|9
1605197390000|2020-11-12 16:09:50|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6952.9|6942.9|5
1605197400000|2020-11-12 16:10:00|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|2
1605197410000|2020-11-12 16:10:10|6954.4|6944.4|6953.4|6943.4|6954.6|6944.6|6953.4|6943.4|6
1605197420000|2020-11-12 16:10:20|6953.1|6943.1|6952.9|6942.9|6953.1|6943.1|6952.9|6942.9|2
1605197430000|2020-11-12 16:10:30|6953.1|6943.1|6951.9|6941.9|6953.1|6943.1|6951.6|6941.6|7
1605197440000|2020-11-12 16:10:40|6952.1|6942.1|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|4
1605197450000|2020-11-12 16:10:50|6951.1|6941.1|6950.1|6940.1|6951.1|6941.1|6950.1|6940.1|8
1605197460000|2020-11-12 16:11:00|6949.9|6939.9|6949.1|6939.1|6950.1|6940.1|6949.1|6939.1|5
1605197470000|2020-11-12 16:11:10|6949.4|6939.4|6950.1|6940.1|6950.1|6940.1|6949.4|6939.4|6
1605197480000|2020-11-12 16:11:20|6950.4|6940.4|6950.6|6940.6|6950.6|6940.6|6950.4|6940.4|2
1605197490000|2020-11-12 16:11:30|6951.4|6941.4|6951.4|6941.4|6952.4|6942.4|6951.4|6941.4|7
1605197500000|2020-11-12 16:11:40|6951.6|6941.6|6952.1|6942.1|6952.1|6942.1|6951.4|6941.4|5
1605197510000|2020-11-12 16:11:50|6952.4|6942.4|6953.4|6943.4|6953.4|6943.4|6952.4|6942.4|6
1605197520000|2020-11-12 16:12:00|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1605197530000|2020-11-12 16:12:10|6953.4|6943.4|6954.4|6944.4|6954.4|6944.4|6953.4|6943.4|5
1605197550000|2020-11-12 16:12:30|6954.6|6944.6|6954.4|6944.4|6955.4|6945.4|6954.4|6944.4|4
1605197560000|2020-11-12 16:12:40|6954.6|6944.6|6955.1|6945.1|6955.1|6945.1|6954.6|6944.6|2
1605197580000|2020-11-12 16:13:00|6955.4|6945.4|6957.1|6947.1|6957.4|6947.4|6955.4|6945.4|8
1605197590000|2020-11-12 16:13:10|6957.4|6947.4|6957.6|6947.6|6957.9|6947.9|6957.4|6947.4|4
1605197600000|2020-11-12 16:13:20|6957.9|6947.9|6957.6|6947.6|6957.9|6947.9|6957.6|6947.6|2
1605197610000|2020-11-12 16:13:30|6957.1|6947.1|6957.9|6947.9|6958.6|6948.6|6957.1|6947.1|8
1605197620000|2020-11-12 16:13:40|6958.1|6948.1|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|4
1605197630000|2020-11-12 16:13:50|6957.6|6947.6|6957.1|6947.1|6957.6|6947.6|6957.1|6947.1|2
1605197640000|2020-11-12 16:14:00|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.4|6946.4|4
1605197650000|2020-11-12 16:14:10|6956.9|6946.9|6956.9|6946.9|6957.1|6947.1|6956.6|6946.6|9
1605197660000|2020-11-12 16:14:20|6956.6|6946.6|6956.9|6946.9|6957.1|6947.1|6956.4|6946.4|6
1605197670000|2020-11-12 16:14:30|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605197690000|2020-11-12 16:14:50|6956.6|6946.6|6955.9|6945.9|6956.6|6946.6|6955.9|6945.9|4
1605197700000|2020-11-12 16:15:00|6956.1|6946.1|6956.9|6946.9|6957.4|6947.4|6956.1|6946.1|8
1605197710000|2020-11-12 16:15:10|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.6|6946.6|4
1605197720000|2020-11-12 16:15:20|6957.1|6947.1|6957.9|6947.9|6957.9|6947.9|6956.9|6946.9|6
1605197730000|2020-11-12 16:15:30|6958.1|6948.1|6957.9|6947.9|6958.6|6948.6|6957.9|6947.9|5
1605197740000|2020-11-12 16:15:40|6958.1|6948.1|6958.6|6948.6|6958.6|6948.6|6958.1|6948.1|2
1605197750000|2020-11-12 16:15:50|6958.4|6948.4|6957.9|6947.9|6959.1|6949.1|6957.9|6947.9|12
1605197760000|2020-11-12 16:16:00|6958.4|6948.4|6958.9|6948.9|6958.9|6948.9|6958.4|6948.4|7
1605197770000|2020-11-12 16:16:10|6958.6|6948.6|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|7
1605197780000|2020-11-12 16:16:20|6958.4|6948.4|6957.9|6947.9|6958.4|6948.4|6957.9|6947.9|2
1605197790000|2020-11-12 16:16:30|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|1
1605197800000|2020-11-12 16:16:40|6956.9|6946.9|6956.9|6946.9|6957.1|6947.1|6956.6|6946.6|5
1605197810000|2020-11-12 16:16:50|6957.1|6947.1|6957.9|6947.9|6957.9|6947.9|6957.1|6947.1|3
1605197820000|2020-11-12 16:17:00|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6956.9|6946.9|7
1605197830000|2020-11-12 16:17:10|6957.6|6947.6|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|2
1605197850000|2020-11-12 16:17:30|6956.6|6946.6|6957.4|6947.4|6957.4|6947.4|6956.6|6946.6|4
1605197860000|2020-11-12 16:17:40|6957.6|6947.6|6956.4|6946.4|6957.9|6947.9|6956.1|6946.1|12
1605197870000|2020-11-12 16:17:50|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605197880000|2020-11-12 16:18:00|6956.6|6946.6|6955.6|6945.6|6956.6|6946.6|6955.6|6945.6|3
1605197890000|2020-11-12 16:18:10|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605197920000|2020-11-12 16:18:40|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605197930000|2020-11-12 16:18:50|6956.9|6946.9|6957.6|6947.6|6957.6|6947.6|6956.6|6946.6|4
1605197970000|2020-11-12 16:19:30|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605197980000|2020-11-12 16:19:40|6958.1|6948.1|6958.9|6948.9|6958.9|6948.9|6958.1|6948.1|3
1605197990000|2020-11-12 16:19:50|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605198000000|2020-11-12 16:20:00|6957.9|6947.9|6956.9|6946.9|6958.9|6948.9|6956.9|6946.9|9
1605198010000|2020-11-12 16:20:10|6957.1|6947.1|6956.6|6946.6|6957.6|6947.6|6956.6|6946.6|8
1605198030000|2020-11-12 16:20:30|6956.9|6946.9|6957.9|6947.9|6958.1|6948.1|6956.9|6946.9|6
1605198040000|2020-11-12 16:20:40|6958.1|6948.1|6957.9|6947.9|6958.9|6948.9|6957.9|6947.9|5
1605198050000|2020-11-12 16:20:50|6958.6|6948.6|6956.6|6946.6|6958.6|6948.6|6956.6|6946.6|6
1605198060000|2020-11-12 16:21:00|6956.4|6946.4|6955.6|6945.6|6956.4|6946.4|6955.6|6945.6|3
1605198070000|2020-11-12 16:21:10|6955.9|6945.9|6956.4|6946.4|6956.4|6946.4|6955.9|6945.9|2
1605198080000|2020-11-12 16:21:20|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605198090000|2020-11-12 16:21:30|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6956.9|6946.9|2
1605198100000|2020-11-12 16:21:40|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605198110000|2020-11-12 16:21:50|6956.6|6946.6|6955.9|6945.9|6956.9|6946.9|6955.9|6945.9|4
1605198120000|2020-11-12 16:22:00|6955.6|6945.6|6955.9|6945.9|6955.9|6945.9|6955.6|6945.6|2
1605198130000|2020-11-12 16:22:10|6956.1|6946.1|6956.6|6946.6|6956.6|6946.6|6956.1|6946.1|3
1605198140000|2020-11-12 16:22:20|6956.4|6946.4|6955.9|6945.9|6956.4|6946.4|6955.9|6945.9|4
1605198150000|2020-11-12 16:22:30|6955.6|6945.6|6954.6|6944.6|6955.6|6945.6|6954.6|6944.6|2
1605198160000|2020-11-12 16:22:40|6954.4|6944.4|6953.6|6943.6|6954.6|6944.6|6953.6|6943.6|4
1605198170000|2020-11-12 16:22:50|6953.4|6943.4|6952.9|6942.9|6953.6|6943.6|6952.6|6942.6|11
1605198180000|2020-11-12 16:23:00|6952.6|6942.6|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|2
1605198190000|2020-11-12 16:23:10|6952.4|6942.4|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|5
1605198200000|2020-11-12 16:23:20|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|3
1605198210000|2020-11-12 16:23:30|6951.9|6941.9|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|2
1605198220000|2020-11-12 16:23:40|6951.9|6941.9|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|9
1605198230000|2020-11-12 16:23:50|6952.1|6942.1|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|3
1605198240000|2020-11-12 16:24:00|6952.1|6942.1|6952.6|6942.6|6952.9|6942.9|6952.1|6942.1|4
1605198250000|2020-11-12 16:24:10|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|1
1605198260000|2020-11-12 16:24:20|6952.1|6942.1|6951.4|6941.4|6952.1|6942.1|6950.9|6940.9|12
1605198270000|2020-11-12 16:24:30|6951.6|6941.6|6950.9|6940.9|6951.6|6941.6|6950.9|6940.9|7
1605198280000|2020-11-12 16:24:40|6951.1|6941.1|6950.6|6940.6|6951.1|6941.1|6950.6|6940.6|3
1605198300000|2020-11-12 16:25:00|6950.1|6940.1|6950.4|6940.4|6950.6|6940.6|6950.1|6940.1|4
1605198310000|2020-11-12 16:25:10|6950.1|6940.1|6950.4|6940.4|6950.4|6940.4|6950.1|6940.1|2
1605198320000|2020-11-12 16:25:20|6950.1|6940.1|6949.4|6939.4|6950.1|6940.1|6949.1|6939.1|7
1605198330000|2020-11-12 16:25:30|6949.1|6939.1|6949.4|6939.4|6950.1|6940.1|6949.1|6939.1|7
1605198350000|2020-11-12 16:25:50|6949.6|6939.6|6949.6|6939.6|6949.6|6939.6|6949.4|6939.4|3
1605198370000|2020-11-12 16:26:10|6949.4|6939.4|6950.1|6940.1|6950.1|6940.1|6949.4|6939.4|4
1605198380000|2020-11-12 16:26:20|6949.9|6939.9|6949.6|6939.6|6950.6|6940.6|6949.6|6939.6|8
1605198390000|2020-11-12 16:26:30|6949.4|6939.4|6949.1|6939.1|6949.9|6939.9|6948.9|6938.9|8
1605198400000|2020-11-12 16:26:40|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.4|6938.4|5
1605198410000|2020-11-12 16:26:50|6949.6|6939.6|6949.4|6939.4|6949.6|6939.6|6949.4|6939.4|2
1605198420000|2020-11-12 16:27:00|6949.6|6939.6|6949.4|6939.4|6949.6|6939.6|6949.4|6939.4|2
1605198440000|2020-11-12 16:27:20|6950.1|6940.1|6949.4|6939.4|6950.4|6940.4|6949.4|6939.4|15
1605198450000|2020-11-12 16:27:30|6949.6|6939.6|6949.9|6939.9|6949.9|6939.9|6949.4|6939.4|5
1605198460000|2020-11-12 16:27:40|6950.1|6940.1|6950.6|6940.6|6950.9|6940.9|6950.1|6940.1|7
1605198470000|2020-11-12 16:27:50|6950.4|6940.4|6949.6|6939.6|6950.4|6940.4|6949.6|6939.6|2
1605198480000|2020-11-12 16:28:00|6949.9|6939.9|6949.1|6939.1|6949.9|6939.9|6948.9|6938.9|5
1605198490000|2020-11-12 16:28:10|6949.4|6939.4|6948.9|6938.9|6949.4|6939.4|6948.6|6938.6|7
1605198500000|2020-11-12 16:28:20|6949.1|6939.1|6950.6|6940.6|6950.6|6940.6|6949.1|6939.1|11
1605198510000|2020-11-12 16:28:30|6950.4|6940.4|6950.9|6940.9|6951.6|6941.6|6949.9|6939.9|12
1605198520000|2020-11-12 16:28:40|6951.1|6941.1|6950.6|6940.6|6951.4|6941.4|6950.6|6940.6|4
1605198530000|2020-11-12 16:28:50|6950.9|6940.9|6950.4|6940.4|6951.4|6941.4|6949.9|6939.9|10
1605198540000|2020-11-12 16:29:00|6950.6|6940.6|6951.1|6941.1|6951.4|6941.4|6950.6|6940.6|8
1605198550000|2020-11-12 16:29:10|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1605198560000|2020-11-12 16:29:20|6952.4|6942.4|6953.4|6943.4|6953.4|6943.4|6952.4|6942.4|5
1605198570000|2020-11-12 16:29:30|6953.6|6943.6|6954.6|6944.6|6954.6|6944.6|6953.6|6943.6|7
1605198580000|2020-11-12 16:29:40|6954.4|6944.4|6954.1|6944.1|6954.4|6944.4|6954.1|6944.1|2
1605198590000|2020-11-12 16:29:50|6953.9|6943.9|6953.1|6943.1|6953.9|6943.9|6953.1|6943.1|6
1605198600000|2020-11-12 16:30:00|6953.4|6943.4|6953.1|6943.1|6953.4|6943.4|6952.9|6942.9|4
1605198610000|2020-11-12 16:30:10|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1605198620000|2020-11-12 16:30:20|6953.6|6943.6|6954.4|6944.4|6954.4|6944.4|6953.6|6943.6|3
1605198630000|2020-11-12 16:30:30|6954.1|6944.1|6952.6|6942.6|6954.1|6944.1|6952.6|6942.6|9
1605198640000|2020-11-12 16:30:40|6952.9|6942.9|6953.4|6943.4|6953.4|6943.4|6952.9|6942.9|2
1605198650000|2020-11-12 16:30:50|6953.6|6943.6|6953.6|6943.6|6954.1|6944.1|6953.4|6943.4|6
1605198660000|2020-11-12 16:31:00|6953.9|6943.9|6952.1|6942.1|6953.9|6943.9|6952.1|6942.1|7
1605198670000|2020-11-12 16:31:10|6951.9|6941.9|6951.1|6941.1|6951.9|6941.9|6950.9|6940.9|5
1605198680000|2020-11-12 16:31:20|6950.9|6940.9|6950.6|6940.6|6951.1|6941.1|6950.6|6940.6|7
1605198690000|2020-11-12 16:31:30|6950.9|6940.9|6951.4|6941.4|6951.4|6941.4|6950.9|6940.9|8
1605198700000|2020-11-12 16:31:40|6951.6|6941.6|6952.1|6942.1|6952.1|6942.1|6951.4|6941.4|3
1605198720000|2020-11-12 16:32:00|6952.4|6942.4|6952.4|6942.4|6952.6|6942.6|6952.4|6942.4|3
1605198730000|2020-11-12 16:32:10|6952.1|6942.1|6950.9|6940.9|6952.1|6942.1|6950.9|6940.9|7
1605198740000|2020-11-12 16:32:20|6951.1|6941.1|6950.6|6940.6|6951.1|6941.1|6950.6|6940.6|3
1605198750000|2020-11-12 16:32:30|6950.4|6940.4|6950.1|6940.1|6950.4|6940.4|6949.9|6939.9|3
1605198760000|2020-11-12 16:32:40|6949.9|6939.9|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|5
1605198770000|2020-11-12 16:32:50|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6948.6|6938.6|6
1605198780000|2020-11-12 16:33:00|6949.4|6939.4|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|4
1605198790000|2020-11-12 16:33:10|6949.4|6939.4|6948.4|6938.4|6949.6|6939.6|6948.4|6938.4|12
1605198800000|2020-11-12 16:33:20|6948.1|6938.1|6947.6|6937.6|6948.6|6938.6|6947.4|6937.4|9
1605198810000|2020-11-12 16:33:30|6947.9|6937.9|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|7
1605198820000|2020-11-12 16:33:40|6947.4|6937.4|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|8
1605198830000|2020-11-12 16:33:50|6946.9|6936.9|6947.6|6937.6|6947.6|6937.6|6946.9|6936.9|6
1605198840000|2020-11-12 16:34:00|6947.4|6937.4|6946.9|6936.9|6947.4|6937.4|6946.9|6936.9|3
1605198850000|2020-11-12 16:34:10|6946.6|6936.6|6945.1|6935.1|6946.6|6936.6|6945.1|6935.1|3
1605198860000|2020-11-12 16:34:20|6945.4|6935.4|6946.9|6936.9|6946.9|6936.9|6945.1|6935.1|5
1605198870000|2020-11-12 16:34:30|6947.1|6937.1|6946.6|6936.6|6947.4|6937.4|6946.6|6936.6|5
1605198880000|2020-11-12 16:34:40|6946.9|6936.9|6945.6|6935.6|6947.4|6937.4|6944.9|6934.9|10
1605198890000|2020-11-12 16:34:50|6945.4|6935.4|6945.1|6935.1|6945.6|6935.6|6944.9|6934.9|8
1605198900000|2020-11-12 16:35:00|6945.4|6935.4|6941.6|6931.6|6945.4|6935.4|6941.6|6931.6|9
1605198910000|2020-11-12 16:35:10|6941.9|6931.9|6943.9|6933.9|6944.9|6934.9|6941.9|6931.9|11
1605198920000|2020-11-12 16:35:20|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.4|6933.4|7
1605198930000|2020-11-12 16:35:30|6943.4|6933.4|6943.1|6933.1|6943.4|6933.4|6943.1|6933.1|4
1605198940000|2020-11-12 16:35:40|6944.1|6934.1|6944.6|6934.6|6944.6|6934.6|6944.1|6934.1|3
1605198950000|2020-11-12 16:35:50|6944.9|6934.9|6944.9|6934.9|6945.1|6935.1|6944.4|6934.4|7
1605198960000|2020-11-12 16:36:00|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|1
1605198970000|2020-11-12 16:36:10|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|6945.4|6935.4|1
1605198980000|2020-11-12 16:36:20|6944.9|6934.9|6945.1|6935.1|6945.1|6935.1|6944.9|6934.9|2
1605198990000|2020-11-12 16:36:30|6945.4|6935.4|6945.9|6935.9|6946.1|6936.1|6945.4|6935.4|5
1605199000000|2020-11-12 16:36:40|6945.6|6935.6|6945.1|6935.1|6945.6|6935.6|6945.1|6935.1|3
1605199010000|2020-11-12 16:36:50|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|6943.1|6933.1|7
1605199020000|2020-11-12 16:37:00|6943.6|6933.6|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|7
1605199030000|2020-11-12 16:37:10|6942.9|6932.9|6943.1|6933.1|6943.1|6933.1|6941.6|6931.6|9
1605199040000|2020-11-12 16:37:20|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|1
1605199050000|2020-11-12 16:37:30|6941.6|6931.6|6942.6|6932.6|6942.6|6932.6|6941.6|6931.6|13
1605199060000|2020-11-12 16:37:40|6942.9|6932.9|6943.9|6933.9|6943.9|6933.9|6942.9|6932.9|3
1605199070000|2020-11-12 16:37:50|6943.6|6933.6|6944.4|6934.4|6944.4|6934.4|6943.6|6933.6|2
1605199080000|2020-11-12 16:38:00|6944.1|6934.1|6942.6|6932.6|6944.1|6934.1|6941.6|6931.6|9
1605199090000|2020-11-12 16:38:10|6942.9|6932.9|6941.6|6931.6|6942.9|6932.9|6941.6|6931.6|5
1605199100000|2020-11-12 16:38:20|6941.9|6931.9|6941.6|6931.6|6941.9|6931.9|6941.6|6931.6|2
1605199110000|2020-11-12 16:38:30|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|4
1605199120000|2020-11-12 16:38:40|6942.1|6932.1|6940.1|6930.1|6942.1|6932.1|6939.9|6929.9|10
1605199130000|2020-11-12 16:38:50|6939.9|6929.9|6940.1|6930.1|6940.4|6930.4|6939.4|6929.4|8
1605199140000|2020-11-12 16:39:00|6940.4|6930.4|6941.1|6931.1|6941.4|6931.4|6940.4|6930.4|5
1605199150000|2020-11-12 16:39:10|6940.9|6930.9|6940.1|6930.1|6940.9|6930.9|6940.1|6930.1|2
1605199160000|2020-11-12 16:39:20|6939.9|6929.9|6939.1|6929.1|6939.9|6929.9|6938.6|6928.6|12
1605199170000|2020-11-12 16:39:30|6938.9|6928.9|6940.1|6930.1|6940.1|6930.1|6938.6|6928.6|7
1605199180000|2020-11-12 16:39:40|6940.4|6930.4|6939.6|6929.6|6941.1|6931.1|6939.1|6929.1|11
1605199190000|2020-11-12 16:39:50|6939.9|6929.9|6939.1|6929.1|6940.1|6930.1|6938.9|6928.9|8
1605199200000|2020-11-12 16:40:00|6938.9|6928.9|6938.1|6928.1|6938.9|6928.9|6938.1|6928.1|10
1605199210000|2020-11-12 16:40:10|6937.9|6927.9|6936.4|6926.4|6937.9|6927.9|6935.9|6925.9|10
1605199220000|2020-11-12 16:40:20|6936.6|6926.6|6935.6|6925.6|6937.4|6927.4|6935.6|6925.6|11
1605199230000|2020-11-12 16:40:30|6936.1|6926.1|6936.1|6926.1|6936.6|6926.6|6935.6|6925.6|8
1605199240000|2020-11-12 16:40:40|6935.9|6925.9|6935.1|6925.1|6935.9|6925.9|6934.4|6924.4|5
1605199250000|2020-11-12 16:40:50|6935.4|6925.4|6935.1|6925.1|6936.1|6926.1|6935.1|6925.1|5
1605199260000|2020-11-12 16:41:00|6934.9|6924.9|6933.1|6923.1|6934.9|6924.9|6933.1|6923.1|8
1605199270000|2020-11-12 16:41:10|6933.4|6923.4|6933.1|6923.1|6933.6|6923.6|6932.6|6922.6|12
1605199280000|2020-11-12 16:41:20|6933.4|6923.4|6932.6|6922.6|6934.1|6924.1|6932.1|6922.1|15
1605199290000|2020-11-12 16:41:30|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|3
1605199300000|2020-11-12 16:41:40|6932.6|6922.6|6933.6|6923.6|6933.9|6923.9|6932.6|6922.6|6
1605199310000|2020-11-12 16:41:50|6933.9|6923.9|6934.4|6924.4|6934.6|6924.6|6933.6|6923.6|8
1605199320000|2020-11-12 16:42:00|6934.1|6924.1|6934.1|6924.1|6934.9|6924.9|6933.6|6923.6|11
1605199330000|2020-11-12 16:42:10|6933.6|6923.6|6934.1|6924.1|6934.1|6924.1|6933.4|6923.4|7
1605199340000|2020-11-12 16:42:20|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6933.9|6923.9|5
1605199350000|2020-11-12 16:42:30|6934.4|6924.4|6934.1|6924.1|6934.4|6924.4|6934.1|6924.1|4
1605199360000|2020-11-12 16:42:40|6933.9|6923.9|6933.6|6923.6|6933.9|6923.9|6933.6|6923.6|2
1605199370000|2020-11-12 16:42:50|6933.9|6923.9|6934.4|6924.4|6934.4|6924.4|6933.9|6923.9|2
1605199380000|2020-11-12 16:43:00|6934.1|6924.1|6935.4|6925.4|6935.4|6925.4|6933.9|6923.9|8
1605199400000|2020-11-12 16:43:20|6935.6|6925.6|6935.9|6925.9|6936.1|6926.1|6935.4|6925.4|8
1605199410000|2020-11-12 16:43:30|6936.1|6926.1|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|3
1605199420000|2020-11-12 16:43:40|6936.4|6926.4|6936.4|6926.4|6936.6|6926.6|6936.1|6926.1|5
1605199430000|2020-11-12 16:43:50|6936.6|6926.6|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|5
1605199440000|2020-11-12 16:44:00|6936.4|6926.4|6934.4|6924.4|6936.4|6926.4|6934.1|6924.1|10
1605199450000|2020-11-12 16:44:10|6934.6|6924.6|6934.6|6924.6|6934.9|6924.9|6934.6|6924.6|3
1605199460000|2020-11-12 16:44:20|6934.4|6924.4|6934.4|6924.4|6934.6|6924.6|6934.4|6924.4|5
1605199470000|2020-11-12 16:44:30|6934.6|6924.6|6934.4|6924.4|6935.1|6925.1|6934.4|6924.4|6
1605199480000|2020-11-12 16:44:40|6934.6|6924.6|6935.1|6925.1|6935.1|6925.1|6934.6|6924.6|3
1605199490000|2020-11-12 16:44:50|6934.9|6924.9|6934.1|6924.1|6935.4|6925.4|6934.1|6924.1|7
1605199500000|2020-11-12 16:45:00|6934.4|6924.4|6935.4|6925.4|6935.4|6925.4|6934.4|6924.4|9
1605199510000|2020-11-12 16:45:10|6935.6|6925.6|6937.6|6927.6|6937.6|6927.6|6935.6|6925.6|10
1605199520000|2020-11-12 16:45:20|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|3
1605199530000|2020-11-12 16:45:30|6938.9|6928.9|6939.6|6929.6|6941.4|6931.4|6938.9|6928.9|12
1605199540000|2020-11-12 16:45:40|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|1
1605199550000|2020-11-12 16:45:50|6939.6|6929.6|6939.9|6929.9|6941.1|6931.1|6939.6|6929.6|10
1605199560000|2020-11-12 16:46:00|6940.4|6930.4|6941.9|6931.9|6942.6|6932.6|6939.9|6929.9|12
1605199570000|2020-11-12 16:46:10|6942.1|6932.1|6940.4|6930.4|6943.4|6933.4|6940.4|6930.4|12
1605199580000|2020-11-12 16:46:20|6940.1|6930.1|6941.1|6931.1|6941.1|6931.1|6940.1|6930.1|5
1605199590000|2020-11-12 16:46:30|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.6|6930.6|3
1605199600000|2020-11-12 16:46:40|6941.1|6931.1|6940.4|6930.4|6941.6|6931.6|6939.6|6929.6|9
1605199610000|2020-11-12 16:46:50|6940.1|6930.1|6939.9|6929.9|6940.1|6930.1|6939.9|6929.9|2
1605199620000|2020-11-12 16:47:00|6939.6|6929.6|6937.9|6927.9|6939.6|6929.6|6937.9|6927.9|7
1605199630000|2020-11-12 16:47:10|6937.6|6927.6|6937.9|6927.9|6938.1|6928.1|6937.6|6927.6|10
1605199640000|2020-11-12 16:47:20|6937.6|6927.6|6936.4|6926.4|6937.6|6927.6|6936.4|6926.4|3
1605199650000|2020-11-12 16:47:30|6936.1|6926.1|6935.6|6925.6|6936.1|6926.1|6935.1|6925.1|6
1605199660000|2020-11-12 16:47:40|6935.9|6925.9|6934.6|6924.6|6935.9|6925.9|6933.6|6923.6|7
1605199670000|2020-11-12 16:47:50|6934.9|6924.9|6936.1|6926.1|6936.1|6926.1|6934.9|6924.9|14
1605199680000|2020-11-12 16:48:00|6936.4|6926.4|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|2
1605199690000|2020-11-12 16:48:10|6937.1|6927.1|6937.9|6927.9|6938.1|6928.1|6937.1|6927.1|9
1605199700000|2020-11-12 16:48:20|6938.4|6928.4|6938.6|6928.6|6938.6|6928.6|6937.9|6927.9|8
1605199710000|2020-11-12 16:48:30|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605199720000|2020-11-12 16:48:40|6938.6|6928.6|6939.4|6929.4|6939.6|6929.6|6938.4|6928.4|8
1605199730000|2020-11-12 16:48:50|6939.6|6929.6|6940.1|6930.1|6940.6|6930.6|6939.6|6929.6|10
1605199740000|2020-11-12 16:49:00|6939.9|6929.9|6938.6|6928.6|6940.1|6930.1|6938.4|6928.4|11
1605199750000|2020-11-12 16:49:10|6938.9|6928.9|6939.6|6929.6|6939.9|6929.9|6938.9|6928.9|7
1605199760000|2020-11-12 16:49:20|6940.1|6930.1|6939.6|6929.6|6940.9|6930.9|6939.1|6929.1|8
1605199770000|2020-11-12 16:49:30|6939.9|6929.9|6940.6|6930.6|6940.6|6930.6|6939.9|6929.9|4
1605199780000|2020-11-12 16:49:40|6940.4|6930.4|6940.1|6930.1|6940.6|6930.6|6940.1|6930.1|8
1605199790000|2020-11-12 16:49:50|6940.4|6930.4|6939.4|6929.4|6940.4|6930.4|6939.4|6929.4|7
1605199800000|2020-11-12 16:50:00|6938.6|6928.6|6938.6|6928.6|6938.9|6928.9|6938.1|6928.1|7
1605199810000|2020-11-12 16:50:10|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6937.4|6927.4|13
1605199820000|2020-11-12 16:50:20|6939.1|6929.1|6940.1|6930.1|6940.1|6930.1|6939.1|6929.1|11
1605199830000|2020-11-12 16:50:30|6940.4|6930.4|6939.6|6929.6|6940.4|6930.4|6939.6|6929.6|5
1605199850000|2020-11-12 16:50:50|6939.9|6929.9|6939.1|6929.1|6939.9|6929.9|6939.1|6929.1|3
1605199860000|2020-11-12 16:51:00|6938.9|6928.9|6939.1|6929.1|6939.9|6929.9|6938.6|6928.6|7
1605199870000|2020-11-12 16:51:10|6939.4|6929.4|6940.6|6930.6|6940.9|6930.9|6939.4|6929.4|6
1605199880000|2020-11-12 16:51:20|6940.4|6930.4|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|6
1605199890000|2020-11-12 16:51:30|6940.4|6930.4|6940.4|6930.4|6940.6|6930.6|6940.1|6930.1|7
1605199900000|2020-11-12 16:51:40|6940.1|6930.1|6941.4|6931.4|6941.6|6931.6|6940.1|6930.1|10
1605199910000|2020-11-12 16:51:50|6941.6|6931.6|6940.9|6930.9|6941.6|6931.6|6940.9|6930.9|3
1605199920000|2020-11-12 16:52:00|6940.6|6930.6|6939.9|6929.9|6940.6|6930.6|6939.6|6929.6|5
1605199930000|2020-11-12 16:52:10|6939.6|6929.6|6940.1|6930.1|6940.1|6930.1|6938.9|6928.9|4
1605199940000|2020-11-12 16:52:20|6939.9|6929.9|6940.1|6930.1|6940.1|6930.1|6939.9|6929.9|2
1605199950000|2020-11-12 16:52:30|6939.9|6929.9|6939.4|6929.4|6939.9|6929.9|6939.4|6929.4|2
1605199960000|2020-11-12 16:52:40|6939.1|6929.1|6937.4|6927.4|6939.1|6929.1|6937.4|6927.4|4
1605199970000|2020-11-12 16:52:50|6937.1|6927.1|6937.4|6927.4|6937.4|6927.4|6937.1|6927.1|2
1605199980000|2020-11-12 16:53:00|6937.6|6927.6|6938.6|6928.6|6938.6|6928.6|6937.6|6927.6|3
1605199990000|2020-11-12 16:53:10|6938.9|6928.9|6939.9|6929.9|6939.9|6929.9|6938.9|6928.9|5
1605200000000|2020-11-12 16:53:20|6939.6|6929.6|6939.4|6929.4|6939.6|6929.6|6939.4|6929.4|2
1605200010000|2020-11-12 16:53:30|6939.6|6929.6|6939.4|6929.4|6939.6|6929.6|6938.4|6928.4|8
1605200020000|2020-11-12 16:53:40|6939.6|6929.6|6939.6|6929.6|6939.9|6929.9|6938.6|6928.6|7
1605200030000|2020-11-12 16:53:50|6939.9|6929.9|6940.6|6930.6|6940.6|6930.6|6939.9|6929.9|6
1605200040000|2020-11-12 16:54:00|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.4|6930.4|2
1605200050000|2020-11-12 16:54:10|6940.9|6930.9|6939.4|6929.4|6941.1|6931.1|6939.4|6929.4|7
1605200060000|2020-11-12 16:54:20|6938.9|6928.9|6938.6|6928.6|6938.9|6928.9|6938.6|6928.6|2
1605200070000|2020-11-12 16:54:30|6938.4|6928.4|6937.6|6927.6|6938.4|6928.4|6937.4|6927.4|6
1605200080000|2020-11-12 16:54:40|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|5
1605200090000|2020-11-12 16:54:50|6938.6|6928.6|6939.1|6929.1|6939.1|6929.1|6938.6|6928.6|4
1605200100000|2020-11-12 16:55:00|6938.6|6928.6|6938.4|6928.4|6939.1|6929.1|6938.4|6928.4|4
1605200120000|2020-11-12 16:55:20|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|1
1605200130000|2020-11-12 16:55:30|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.1|6927.1|7
1605200140000|2020-11-12 16:55:40|6937.1|6927.1|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|6
1605200150000|2020-11-12 16:55:50|6937.1|6927.1|6936.9|6926.9|6937.1|6927.1|6936.6|6926.6|6
1605200160000|2020-11-12 16:56:00|6937.1|6927.1|6938.1|6928.1|6938.1|6928.1|6937.1|6927.1|3
1605200170000|2020-11-12 16:56:10|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|1
1605200180000|2020-11-12 16:56:20|6937.6|6927.6|6936.9|6926.9|6937.6|6927.6|6936.9|6926.9|4
1605200190000|2020-11-12 16:56:30|6936.6|6926.6|6937.1|6927.1|6937.1|6927.1|6936.1|6926.1|5
1605200210000|2020-11-12 16:56:50|6936.9|6926.9|6937.1|6927.1|6937.1|6927.1|6936.6|6926.6|4
1605200230000|2020-11-12 16:57:10|6937.4|6927.4|6937.1|6927.1|6937.9|6927.9|6937.1|6927.1|8
1605200240000|2020-11-12 16:57:20|6936.9|6926.9|6936.9|6926.9|6937.1|6927.1|6936.6|6926.6|4
1605200250000|2020-11-12 16:57:30|6936.6|6926.6|6936.4|6926.4|6936.6|6926.6|6936.4|6926.4|2
1605200260000|2020-11-12 16:57:40|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|1
1605200270000|2020-11-12 16:57:50|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605200280000|2020-11-12 16:58:00|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.9|6925.9|3
1605200290000|2020-11-12 16:58:10|6936.6|6926.6|6936.4|6926.4|6937.1|6927.1|6936.1|6926.1|4
1605200310000|2020-11-12 16:58:30|6936.6|6926.6|6936.4|6926.4|6937.1|6927.1|6936.4|6926.4|3
1605200320000|2020-11-12 16:58:40|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|1
1605200330000|2020-11-12 16:58:50|6935.9|6925.9|6935.6|6925.6|6935.9|6925.9|6935.6|6925.6|2
1605200340000|2020-11-12 16:59:00|6935.9|6925.9|6936.1|6926.1|6936.6|6926.6|6935.9|6925.9|4
1605200350000|2020-11-12 16:59:10|6935.9|6925.9|6936.4|6926.4|6936.4|6926.4|6935.9|6925.9|2
1605200370000|2020-11-12 16:59:30|6936.6|6926.6|6936.6|6926.6|6936.6|6926.6|6936.6|6926.6|1
1605200380000|2020-11-12 16:59:40|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|1
1605200390000|2020-11-12 16:59:50|6936.1|6926.1|6934.6|6924.6|6936.1|6926.1|6934.6|6924.6|4
1605200400000|2020-11-12 17:00:00|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6933.6|6923.6|7
1605200410000|2020-11-12 17:00:10|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|1
1605200420000|2020-11-12 17:00:20|6934.1|6924.1|6933.4|6923.4|6934.1|6924.1|6933.4|6923.4|3
1605200430000|2020-11-12 17:00:30|6933.6|6923.6|6934.1|6924.1|6934.1|6924.1|6933.6|6923.6|2
1605200450000|2020-11-12 17:00:50|6932.4|6922.4|6931.9|6921.9|6932.4|6922.4|6931.1|6921.1|6
1605200460000|2020-11-12 17:01:00|6931.6|6921.6|6932.9|6922.9|6932.9|6922.9|6931.6|6921.6|5
1605200470000|2020-11-12 17:01:10|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|1
1605200480000|2020-11-12 17:01:20|6932.4|6922.4|6931.9|6921.9|6932.4|6922.4|6931.9|6921.9|2
1605200490000|2020-11-12 17:01:30|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6930.9|6920.9|6
1605200510000|2020-11-12 17:01:50|6931.6|6921.6|6930.9|6920.9|6931.6|6921.6|6930.9|6920.9|3
1605200520000|2020-11-12 17:02:00|6931.1|6921.1|6931.9|6921.9|6931.9|6921.9|6930.9|6920.9|7
1605200540000|2020-11-12 17:02:20|6932.1|6922.1|6934.6|6924.6|6934.6|6924.6|6931.9|6921.9|6
1605200550000|2020-11-12 17:02:30|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|1
1605200580000|2020-11-12 17:03:00|6934.9|6924.9|6935.1|6925.1|6935.1|6925.1|6934.9|6924.9|2
1605200600000|2020-11-12 17:03:20|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6935.1|6925.1|6
1605200610000|2020-11-12 17:03:30|6935.4|6925.4|6936.1|6926.1|6936.1|6926.1|6935.1|6925.1|8
1605200640000|2020-11-12 17:04:00|6936.4|6926.4|6937.4|6927.4|6937.4|6927.4|6936.4|6926.4|2
1605200650000|2020-11-12 17:04:10|6937.1|6927.1|6937.4|6927.4|6937.4|6927.4|6937.1|6927.1|4
1605200660000|2020-11-12 17:04:20|6937.6|6927.6|6938.1|6928.1|6938.1|6928.1|6937.6|6927.6|3
1605200670000|2020-11-12 17:04:30|6938.4|6928.4|6938.9|6928.9|6938.9|6928.9|6938.4|6928.4|3
1605200680000|2020-11-12 17:04:40|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|2
1605200710000|2020-11-12 17:05:10|6938.1|6928.1|6937.1|6927.1|6938.1|6928.1|6937.1|6927.1|4
1605200720000|2020-11-12 17:05:20|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|6936.9|6926.9|1
1605200730000|2020-11-12 17:05:30|6937.1|6927.1|6936.9|6926.9|6937.1|6927.1|6936.9|6926.9|2
1605200750000|2020-11-12 17:05:50|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605200770000|2020-11-12 17:06:10|6936.4|6926.4|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|2
1605200790000|2020-11-12 17:06:30|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605200810000|2020-11-12 17:06:50|6936.4|6926.4|6937.1|6927.1|6937.1|6927.1|6936.4|6926.4|4
1605200820000|2020-11-12 17:07:00|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.4|6927.4|2
1605200830000|2020-11-12 17:07:10|6937.4|6927.4|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|3
1605200850000|2020-11-12 17:07:30|6937.1|6927.1|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|3
1605200860000|2020-11-12 17:07:40|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|6
1605200880000|2020-11-12 17:08:00|6938.1|6928.1|6938.4|6928.4|6938.4|6928.4|6938.1|6928.1|2
1605200890000|2020-11-12 17:08:10|6938.1|6928.1|6937.9|6927.9|6938.1|6928.1|6937.9|6927.9|2
1605200900000|2020-11-12 17:08:20|6938.1|6928.1|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|3
1605200910000|2020-11-12 17:08:30|6937.4|6927.4|6937.1|6927.1|6937.4|6927.4|6937.1|6927.1|2
1605200920000|2020-11-12 17:08:40|6937.4|6927.4|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|3
1605200930000|2020-11-12 17:08:50|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|1
1605200970000|2020-11-12 17:09:30|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.4|6927.4|2
1605200990000|2020-11-12 17:09:50|6937.9|6927.9|6937.9|6927.9|6938.1|6928.1|6937.9|6927.9|3
1605201010000|2020-11-12 17:10:10|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605201030000|2020-11-12 17:10:30|6937.9|6927.9|6939.4|6929.4|6939.4|6929.4|6937.9|6927.9|7
1605201040000|2020-11-12 17:10:40|6939.6|6929.6|6938.6|6928.6|6939.6|6929.6|6938.6|6928.6|5
1605201050000|2020-11-12 17:10:50|6938.9|6928.9|6940.6|6930.6|6940.6|6930.6|6938.9|6928.9|5
1605201060000|2020-11-12 17:11:00|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6939.9|6929.9|8
1605201070000|2020-11-12 17:11:10|6941.4|6931.4|6941.6|6931.6|6941.6|6931.6|6941.4|6931.4|2
1605201080000|2020-11-12 17:11:20|6941.9|6931.9|6941.6|6931.6|6941.9|6931.9|6941.6|6931.6|2
1605201090000|2020-11-12 17:11:30|6941.4|6931.4|6940.9|6930.9|6941.4|6931.4|6940.9|6930.9|2
1605201100000|2020-11-12 17:11:40|6941.1|6931.1|6941.6|6931.6|6941.6|6931.6|6941.1|6931.1|3
1605201110000|2020-11-12 17:11:50|6941.9|6931.9|6941.9|6931.9|6941.9|6931.9|6941.6|6931.6|3
1605201120000|2020-11-12 17:12:00|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|1
1605201130000|2020-11-12 17:12:10|6941.9|6931.9|6942.1|6932.1|6942.1|6932.1|6941.6|6931.6|6
1605201140000|2020-11-12 17:12:20|6942.4|6932.4|6943.1|6933.1|6943.1|6933.1|6942.4|6932.4|2
1605201160000|2020-11-12 17:12:40|6942.9|6932.9|6943.4|6933.4|6943.4|6933.4|6942.9|6932.9|3
1605201170000|2020-11-12 17:12:50|6943.1|6933.1|6942.6|6932.6|6943.1|6933.1|6942.6|6932.6|5
1605201180000|2020-11-12 17:13:00|6942.4|6932.4|6942.6|6932.6|6942.6|6932.6|6942.1|6932.1|4
1605201200000|2020-11-12 17:13:20|6942.9|6932.9|6944.6|6934.6|6944.6|6934.6|6942.9|6932.9|5
1605201210000|2020-11-12 17:13:30|6944.9|6934.9|6944.9|6934.9|6945.1|6935.1|6944.9|6934.9|5
1605201220000|2020-11-12 17:13:40|6945.1|6935.1|6945.4|6935.4|6945.4|6935.4|6945.1|6935.1|2
1605201230000|2020-11-12 17:13:50|6945.6|6935.6|6945.6|6935.6|6945.6|6935.6|6945.6|6935.6|1
1605201250000|2020-11-12 17:14:10|6946.4|6936.4|6945.6|6935.6|6946.4|6936.4|6945.6|6935.6|2
1605201260000|2020-11-12 17:14:20|6945.9|6935.9|6948.1|6938.1|6948.1|6938.1|6945.9|6935.9|2
1605201270000|2020-11-12 17:14:30|6947.9|6937.9|6946.6|6936.6|6947.9|6937.9|6946.6|6936.6|2
1605201280000|2020-11-12 17:14:40|6946.9|6936.9|6947.1|6937.1|6947.1|6937.1|6946.9|6936.9|2
1605201290000|2020-11-12 17:14:50|6947.4|6937.4|6947.6|6937.6|6947.6|6937.6|6947.4|6937.4|2
1605201300000|2020-11-12 17:15:00|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6947.1|6937.1|2
1605201310000|2020-11-12 17:15:10|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6947.1|6937.1|2
1605201320000|2020-11-12 17:15:20|6946.9|6936.9|6946.6|6936.6|6946.9|6936.9|6946.1|6936.1|4
1605201330000|2020-11-12 17:15:30|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|1
1605201340000|2020-11-12 17:15:40|6946.1|6936.1|6946.1|6936.1|6946.1|6936.1|6946.1|6936.1|1
1605201350000|2020-11-12 17:15:50|6945.9|6935.9|6944.9|6934.9|6945.9|6935.9|6944.9|6934.9|4
1605201360000|2020-11-12 17:16:00|6944.6|6934.6|6944.1|6934.1|6944.6|6934.6|6943.9|6933.9|4
1605201380000|2020-11-12 17:16:20|6944.4|6934.4|6945.1|6935.1|6945.4|6935.4|6944.4|6934.4|5
1605201400000|2020-11-12 17:16:40|6945.4|6935.4|6946.4|6936.4|6946.4|6936.4|6945.4|6935.4|4
1605201430000|2020-11-12 17:17:10|6946.6|6936.6|6947.4|6937.4|6947.4|6937.4|6946.6|6936.6|3
1605201440000|2020-11-12 17:17:20|6947.6|6937.6|6948.1|6938.1|6948.1|6938.1|6947.6|6937.6|2
1605201450000|2020-11-12 17:17:30|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.6|6937.6|3
1605201460000|2020-11-12 17:17:40|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|6948.1|6938.1|1
1605201480000|2020-11-12 17:18:00|6948.6|6938.6|6949.6|6939.6|6949.6|6939.6|6948.6|6938.6|2
1605201510000|2020-11-12 17:18:30|6949.9|6939.9|6950.6|6940.6|6950.6|6940.6|6949.9|6939.9|3
1605201540000|2020-11-12 17:19:00|6950.4|6940.4|6948.1|6938.1|6950.4|6940.4|6948.1|6938.1|2
1605201560000|2020-11-12 17:19:20|6948.4|6938.4|6948.6|6938.6|6948.6|6938.6|6948.4|6938.4|4
1605201570000|2020-11-12 17:19:30|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1605201580000|2020-11-12 17:19:40|6949.4|6939.4|6950.4|6940.4|6950.6|6940.6|6949.4|6939.4|7
1605201590000|2020-11-12 17:19:50|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|6950.6|6940.6|1
1605201600000|2020-11-12 17:20:00|6951.1|6941.1|6950.6|6940.6|6951.1|6941.1|6950.6|6940.6|2
1605201640000|2020-11-12 17:20:40|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605201680000|2020-11-12 17:21:20|6950.9|6940.9|6950.6|6940.6|6950.9|6940.9|6950.6|6940.6|2
1605201700000|2020-11-12 17:21:40|6951.4|6941.4|6950.9|6940.9|6951.4|6941.4|6950.9|6940.9|4
1605201730000|2020-11-12 17:22:10|6951.1|6941.1|6952.1|6942.1|6952.1|6942.1|6951.1|6941.1|4
1605201740000|2020-11-12 17:22:20|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|3
1605201750000|2020-11-12 17:22:30|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|4
1605201760000|2020-11-12 17:22:40|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|1
1605201770000|2020-11-12 17:22:50|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605201780000|2020-11-12 17:23:00|6952.1|6942.1|6951.9|6941.9|6952.1|6942.1|6951.6|6941.6|4
1605201790000|2020-11-12 17:23:10|6951.6|6941.6|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|3
1605201800000|2020-11-12 17:23:20|6951.9|6941.9|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|4
1605201810000|2020-11-12 17:23:30|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605201820000|2020-11-12 17:23:40|6951.6|6941.6|6951.4|6941.4|6951.9|6941.9|6951.4|6941.4|3
1605201840000|2020-11-12 17:24:00|6951.1|6941.1|6951.6|6941.6|6951.9|6941.9|6950.6|6940.6|5
1605201860000|2020-11-12 17:24:20|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.6|6941.6|3
1605201870000|2020-11-12 17:24:30|6951.6|6941.6|6951.6|6941.6|6951.9|6941.9|6951.4|6941.4|6
1605201880000|2020-11-12 17:24:40|6952.1|6942.1|6951.6|6941.6|6952.1|6942.1|6951.6|6941.6|3
1605201890000|2020-11-12 17:24:50|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605201900000|2020-11-12 17:25:00|6952.1|6942.1|6953.6|6943.6|6953.6|6943.6|6952.1|6942.1|3
1605201920000|2020-11-12 17:25:20|6953.4|6943.4|6952.4|6942.4|6953.4|6943.4|6952.4|6942.4|7
1605201930000|2020-11-12 17:25:30|6952.1|6942.1|6951.9|6941.9|6952.1|6942.1|6951.9|6941.9|2
1605201940000|2020-11-12 17:25:40|6952.1|6942.1|6952.4|6942.4|6952.4|6942.4|6952.1|6942.1|2
1605201950000|2020-11-12 17:25:50|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1605201960000|2020-11-12 17:26:00|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|1
1605201970000|2020-11-12 17:26:10|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1605201980000|2020-11-12 17:26:20|6952.4|6942.4|6951.9|6941.9|6952.4|6942.4|6951.9|6941.9|2
1605201990000|2020-11-12 17:26:30|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|1
1605202010000|2020-11-12 17:26:50|6951.9|6941.9|6951.1|6941.1|6951.9|6941.9|6950.9|6940.9|5
1605202020000|2020-11-12 17:27:00|6951.4|6941.4|6951.6|6941.6|6951.9|6941.9|6951.4|6941.4|6
1605202030000|2020-11-12 17:27:10|6951.4|6941.4|6951.1|6941.1|6951.4|6941.4|6951.1|6941.1|2
1605202040000|2020-11-12 17:27:20|6950.9|6940.9|6950.1|6940.1|6950.9|6940.9|6949.1|6939.1|10
1605202050000|2020-11-12 17:27:30|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|3
1605202060000|2020-11-12 17:27:40|6950.1|6940.1|6950.4|6940.4|6950.9|6940.9|6950.1|6940.1|7
1605202070000|2020-11-12 17:27:50|6950.6|6940.6|6950.4|6940.4|6950.9|6940.9|6950.4|6940.4|3
1605202080000|2020-11-12 17:28:00|6950.6|6940.6|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|2
1605202090000|2020-11-12 17:28:10|6950.6|6940.6|6950.4|6940.4|6950.9|6940.9|6950.4|6940.4|7
1605202100000|2020-11-12 17:28:20|6949.6|6939.6|6949.6|6939.6|6949.6|6939.6|6949.4|6939.4|3
1605202110000|2020-11-12 17:28:30|6949.4|6939.4|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|4
1605202120000|2020-11-12 17:28:40|6949.4|6939.4|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|4
1605202130000|2020-11-12 17:28:50|6948.9|6938.9|6948.6|6938.6|6948.9|6938.9|6948.4|6938.4|4
1605202140000|2020-11-12 17:29:00|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|2
1605202160000|2020-11-12 17:29:20|6948.9|6938.9|6948.6|6938.6|6948.9|6938.9|6948.6|6938.6|2
1605202180000|2020-11-12 17:29:40|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|2
1605202190000|2020-11-12 17:29:50|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|2
1605202200000|2020-11-12 17:30:00|6947.9|6937.9|6948.1|6938.1|6948.4|6938.4|6947.6|6937.6|9
1605202210000|2020-11-12 17:30:10|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.4|6937.4|5
1605202220000|2020-11-12 17:30:20|6947.4|6937.4|6947.6|6937.6|6947.6|6937.6|6947.4|6937.4|6
1605202230000|2020-11-12 17:30:30|6947.9|6937.9|6947.9|6937.9|6948.1|6938.1|6947.9|6937.9|3
1605202240000|2020-11-12 17:30:40|6947.6|6937.6|6947.4|6937.4|6947.6|6937.6|6947.4|6937.4|2
1605202270000|2020-11-12 17:31:10|6947.6|6937.6|6948.1|6938.1|6948.6|6938.6|6947.6|6937.6|5
1605202280000|2020-11-12 17:31:20|6947.9|6937.9|6948.6|6938.6|6948.6|6938.6|6947.9|6937.9|4
1605202290000|2020-11-12 17:31:30|6948.4|6938.4|6948.6|6938.6|6948.6|6938.6|6948.4|6938.4|2
1605202300000|2020-11-12 17:31:40|6948.9|6938.9|6949.4|6939.4|6949.4|6939.4|6948.9|6938.9|2
1605202320000|2020-11-12 17:32:00|6949.6|6939.6|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|4
1605202330000|2020-11-12 17:32:10|6949.6|6939.6|6949.6|6939.6|6949.9|6939.9|6949.1|6939.1|7
1605202340000|2020-11-12 17:32:20|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|1
1605202350000|2020-11-12 17:32:30|6949.6|6939.6|6949.6|6939.6|6949.6|6939.6|6949.1|6939.1|7
1605202360000|2020-11-12 17:32:40|6949.4|6939.4|6949.6|6939.6|6949.6|6939.6|6949.1|6939.1|4
1605202370000|2020-11-12 17:32:50|6949.4|6939.4|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|3
1605202380000|2020-11-12 17:33:00|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|2
1605202400000|2020-11-12 17:33:20|6948.9|6938.9|6948.4|6938.4|6948.9|6938.9|6948.4|6938.4|2
1605202420000|2020-11-12 17:33:40|6948.1|6938.1|6947.6|6937.6|6948.1|6938.1|6947.6|6937.6|3
1605202430000|2020-11-12 17:33:50|6947.9|6937.9|6947.4|6937.4|6948.1|6938.1|6947.4|6937.4|6
1605202450000|2020-11-12 17:34:10|6947.6|6937.6|6947.4|6937.4|6947.6|6937.6|6947.4|6937.4|2
1605202460000|2020-11-12 17:34:20|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.4|6937.4|3
1605202470000|2020-11-12 17:34:30|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|1
1605202480000|2020-11-12 17:34:40|6948.1|6938.1|6947.9|6937.9|6948.1|6938.1|6947.9|6937.9|2
1605202520000|2020-11-12 17:35:20|6948.1|6938.1|6949.9|6939.9|6950.1|6940.1|6947.9|6937.9|7
1605202530000|2020-11-12 17:35:30|6949.1|6939.1|6948.6|6938.6|6949.1|6939.1|6948.6|6938.6|3
1605202540000|2020-11-12 17:35:40|6948.4|6938.4|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|3
1605202550000|2020-11-12 17:35:50|6948.6|6938.6|6948.4|6938.4|6948.6|6938.6|6948.4|6938.4|2
1605202560000|2020-11-12 17:36:00|6948.1|6938.1|6947.6|6937.6|6948.1|6938.1|6947.6|6937.6|3
1605202570000|2020-11-12 17:36:10|6947.9|6937.9|6948.1|6938.1|6948.1|6938.1|6947.9|6937.9|4
1605202580000|2020-11-12 17:36:20|6948.6|6938.6|6949.1|6939.1|6949.1|6939.1|6948.6|6938.6|4
1605202590000|2020-11-12 17:36:30|6949.4|6939.4|6948.9|6938.9|6949.4|6939.4|6948.9|6938.9|3
1605202600000|2020-11-12 17:36:40|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|2
1605202610000|2020-11-12 17:36:50|6949.6|6939.6|6950.4|6940.4|6950.4|6940.4|6949.6|6939.6|3
1605202630000|2020-11-12 17:37:10|6950.6|6940.6|6950.4|6940.4|6951.4|6941.4|6950.4|6940.4|7
1605202640000|2020-11-12 17:37:20|6950.1|6940.1|6950.4|6940.4|6950.4|6940.4|6950.1|6940.1|2
1605202660000|2020-11-12 17:37:40|6950.1|6940.1|6950.4|6940.4|6950.4|6940.4|6949.9|6939.9|4
1605202670000|2020-11-12 17:37:50|6950.1|6940.1|6944.4|6934.4|6950.1|6940.1|6943.9|6933.9|9
1605202680000|2020-11-12 17:38:00|6944.6|6934.6|6945.4|6935.4|6945.4|6935.4|6944.6|6934.6|6
1605202690000|2020-11-12 17:38:10|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|1
1605202700000|2020-11-12 17:38:20|6945.4|6935.4|6945.1|6935.1|6946.1|6936.1|6945.1|6935.1|4
1605202720000|2020-11-12 17:38:40|6945.4|6935.4|6946.1|6936.1|6946.4|6936.4|6945.4|6935.4|3
1605202740000|2020-11-12 17:39:00|6945.9|6935.9|6943.9|6933.9|6945.9|6935.9|6943.9|6933.9|6
1605202750000|2020-11-12 17:39:10|6943.4|6933.4|6944.1|6934.1|6944.1|6934.1|6943.4|6933.4|4
1605202770000|2020-11-12 17:39:30|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|1
1605202780000|2020-11-12 17:39:40|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605202790000|2020-11-12 17:39:50|6943.6|6933.6|6943.1|6933.1|6943.6|6933.6|6943.1|6933.1|2
1605202800000|2020-11-12 17:40:00|6943.4|6933.4|6944.4|6934.4|6944.6|6934.6|6943.4|6933.4|5
1605202810000|2020-11-12 17:40:10|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605202820000|2020-11-12 17:40:20|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|1
1605202830000|2020-11-12 17:40:30|6943.9|6933.9|6943.9|6933.9|6944.4|6934.4|6943.9|6933.9|4
1605202840000|2020-11-12 17:40:40|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.1|6933.1|4
1605202850000|2020-11-12 17:40:50|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|6943.9|6933.9|1
1605202860000|2020-11-12 17:41:00|6943.6|6933.6|6941.4|6931.4|6943.6|6933.6|6941.4|6931.4|2
1605202870000|2020-11-12 17:41:10|6941.3|6931.3|6939.5|6929.5|6941.3|6931.3|6939.4|6929.4|4
1605202880000|2020-11-12 17:41:20|6939.9|6929.9|6939.4|6929.4|6939.9|6929.9|6939.4|6929.4|3
1605202890000|2020-11-12 17:41:30|6939.1|6929.1|6938.9|6928.9|6939.1|6929.1|6938.9|6928.9|2
1605202910000|2020-11-12 17:41:50|6938.6|6928.6|6939.4|6929.4|6939.4|6929.4|6938.4|6928.4|6
1605202920000|2020-11-12 17:42:00|6939.6|6929.6|6938.4|6928.4|6939.6|6929.6|6938.4|6928.4|3
1605202930000|2020-11-12 17:42:10|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.4|6928.4|5
1605202940000|2020-11-12 17:42:20|6938.4|6928.4|6938.9|6928.9|6938.9|6928.9|6938.4|6928.4|7
1605202950000|2020-11-12 17:42:30|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|4
1605202960000|2020-11-12 17:42:40|6938.1|6928.1|6937.9|6927.9|6938.1|6928.1|6937.6|6927.6|3
1605202970000|2020-11-12 17:42:50|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|1
1605202980000|2020-11-12 17:43:00|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|4
1605202990000|2020-11-12 17:43:10|6937.9|6927.9|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|7
1605203000000|2020-11-12 17:43:20|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605203020000|2020-11-12 17:43:40|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.4|6927.4|2
1605203030000|2020-11-12 17:43:50|6937.4|6927.4|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|3
1605203040000|2020-11-12 17:44:00|6937.6|6927.6|6938.1|6928.1|6938.1|6928.1|6937.6|6927.6|3
1605203050000|2020-11-12 17:44:10|6938.4|6928.4|6939.6|6929.6|6939.6|6929.6|6938.4|6928.4|2
1605203060000|2020-11-12 17:44:20|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|1
1605203070000|2020-11-12 17:44:30|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.4|6930.4|2
1605203110000|2020-11-12 17:45:10|6940.4|6930.4|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|2
1605203120000|2020-11-12 17:45:20|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.1|6930.1|4
1605203140000|2020-11-12 17:45:40|6940.4|6930.4|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|2
1605203160000|2020-11-12 17:46:00|6939.6|6929.6|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|4
1605203180000|2020-11-12 17:46:20|6939.1|6929.1|6938.9|6928.9|6939.6|6929.6|6938.9|6928.9|6
1605203190000|2020-11-12 17:46:30|6938.6|6928.6|6937.6|6927.6|6938.6|6928.6|6937.6|6927.6|2
1605203200000|2020-11-12 17:46:40|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|1
1605203230000|2020-11-12 17:47:10|6937.6|6927.6|6938.4|6928.4|6938.4|6928.4|6937.6|6927.6|2
1605203240000|2020-11-12 17:47:20|6938.1|6928.1|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|2
1605203250000|2020-11-12 17:47:30|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.1|6927.1|3
1605203270000|2020-11-12 17:47:50|6937.6|6927.6|6938.1|6928.1|6938.4|6928.4|6937.6|6927.6|4
1605203280000|2020-11-12 17:48:00|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|1
1605203300000|2020-11-12 17:48:20|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605203310000|2020-11-12 17:48:30|6938.1|6928.1|6936.4|6926.4|6938.1|6928.1|6936.4|6926.4|5
1605203320000|2020-11-12 17:48:40|6936.1|6926.1|6935.9|6925.9|6936.4|6926.4|6935.9|6925.9|6
1605203330000|2020-11-12 17:48:50|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|1
1605203340000|2020-11-12 17:49:00|6934.9|6924.9|6934.6|6924.6|6934.9|6924.9|6934.6|6924.6|2
1605203360000|2020-11-12 17:49:20|6934.4|6924.4|6934.6|6924.6|6934.6|6924.6|6934.4|6924.4|2
1605203380000|2020-11-12 17:49:40|6934.4|6924.4|6932.6|6922.6|6934.4|6924.4|6932.6|6922.6|2
1605203390000|2020-11-12 17:49:50|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|1
1605203410000|2020-11-12 17:50:10|6933.1|6923.1|6933.1|6923.1|6933.9|6923.9|6933.1|6923.1|4
1605203420000|2020-11-12 17:50:20|6933.4|6923.4|6933.6|6923.6|6933.6|6923.6|6933.4|6923.4|2
1605203430000|2020-11-12 17:50:30|6933.4|6923.4|6931.1|6921.1|6933.4|6923.4|6931.1|6921.1|4
1605203440000|2020-11-12 17:50:40|6931.4|6921.4|6931.1|6921.1|6931.4|6921.4|6931.1|6921.1|2
1605203460000|2020-11-12 17:51:00|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6931.4|6921.4|4
1605203470000|2020-11-12 17:51:10|6932.1|6922.1|6933.4|6923.4|6933.4|6923.4|6932.1|6922.1|5
1605203480000|2020-11-12 17:51:20|6933.1|6923.1|6932.4|6922.4|6933.1|6923.1|6932.4|6922.4|3
1605203490000|2020-11-12 17:51:30|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.4|6922.4|3
1605203500000|2020-11-12 17:51:40|6932.4|6922.4|6931.1|6921.1|6932.4|6922.4|6931.1|6921.1|4
1605203510000|2020-11-12 17:51:50|6930.9|6920.9|6930.1|6920.1|6930.9|6920.9|6930.1|6920.1|2
1605203520000|2020-11-12 17:52:00|6929.9|6919.9|6929.6|6919.6|6929.9|6919.9|6928.6|6918.6|10
1605203530000|2020-11-12 17:52:10|6929.9|6919.9|6930.6|6920.6|6930.6|6920.6|6929.9|6919.9|3
1605203540000|2020-11-12 17:52:20|6929.6|6919.6|6928.9|6918.9|6929.6|6919.6|6928.9|6918.9|4
1605203560000|2020-11-12 17:52:40|6929.1|6919.1|6930.1|6920.1|6930.1|6920.1|6929.1|6919.1|3
1605203570000|2020-11-12 17:52:50|6930.4|6920.4|6930.6|6920.6|6930.9|6920.9|6930.4|6920.4|3
1605203580000|2020-11-12 17:53:00|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|6930.4|6920.4|1
1605203590000|2020-11-12 17:53:10|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.6|6920.6|2
1605203600000|2020-11-12 17:53:20|6930.6|6920.6|6930.6|6920.6|6930.9|6920.9|6930.6|6920.6|3
1605203610000|2020-11-12 17:53:30|6930.9|6920.9|6931.1|6921.1|6931.1|6921.1|6930.9|6920.9|2
1605203620000|2020-11-12 17:53:40|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|1
1605203630000|2020-11-12 17:53:50|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|1
1605203650000|2020-11-12 17:54:10|6930.9|6920.9|6930.6|6920.6|6930.9|6920.9|6929.9|6919.9|6
1605203660000|2020-11-12 17:54:20|6930.9|6920.9|6930.6|6920.6|6931.4|6921.4|6930.6|6920.6|6
1605203670000|2020-11-12 17:54:30|6931.4|6921.4|6931.6|6921.6|6931.9|6921.9|6931.4|6921.4|4
1605203680000|2020-11-12 17:54:40|6930.6|6920.6|6932.1|6922.1|6932.1|6922.1|6930.6|6920.6|5
1605203690000|2020-11-12 17:54:50|6932.4|6922.4|6933.4|6923.4|6933.4|6923.4|6932.4|6922.4|4
1605203700000|2020-11-12 17:55:00|6933.6|6923.6|6933.3|6923.3|6933.6|6923.6|6933.1|6923.1|5
1605203710000|2020-11-12 17:55:10|6933.1|6923.1|6931.6|6921.6|6933.1|6923.1|6931.6|6921.6|3
1605203730000|2020-11-12 17:55:30|6931.9|6921.9|6931.3|6921.3|6932.1|6922.1|6931.3|6921.3|4
1605203740000|2020-11-12 17:55:40|6930.9|6920.9|6929.9|6919.9|6930.9|6920.9|6929.9|6919.9|4
1605203750000|2020-11-12 17:55:50|6929.8|6919.8|6929.3|6919.3|6929.8|6919.8|6929.3|6919.3|2
1605203760000|2020-11-12 17:56:00|6929.1|6919.1|6929.3|6919.3|6929.3|6919.3|6928.8|6918.8|5
1605203770000|2020-11-12 17:56:10|6929.5|6919.5|6929.9|6919.9|6929.9|6919.9|6929.5|6919.5|2
1605203780000|2020-11-12 17:56:20|6930|6920|6930.5|6920.5|6930.5|6920.5|6930|6920|2
1605203790000|2020-11-12 17:56:30|6930.8|6920.8|6931.1|6921.1|6931.1|6921.1|6930.5|6920.5|5
1605203800000|2020-11-12 17:56:40|6930.6|6920.6|6930.5|6920.5|6931.1|6921.1|6930.5|6920.5|6
1605203810000|2020-11-12 17:56:50|6930.4|6920.4|6930|6920|6930.5|6920.5|6930|6920|3
1605203820000|2020-11-12 17:57:00|6930.3|6920.3|6930.8|6920.8|6930.8|6920.8|6930|6920|4
1605203830000|2020-11-12 17:57:10|6930.6|6920.6|6932.3|6922.3|6932.3|6922.3|6930.6|6920.6|7
1605203840000|2020-11-12 17:57:20|6932.1|6922.1|6931.8|6921.8|6932.1|6922.1|6931.8|6921.8|2
1605203850000|2020-11-12 17:57:30|6930.8|6920.8|6930.8|6920.8|6930.8|6920.8|6930.8|6920.8|1
1605203870000|2020-11-12 17:57:50|6930.9|6920.9|6931.8|6921.8|6931.8|6921.8|6930.9|6920.9|3
1605203880000|2020-11-12 17:58:00|6931.5|6921.5|6932.3|6922.3|6932.3|6922.3|6931.3|6921.3|6
1605203890000|2020-11-12 17:58:10|6931.9|6921.9|6931.1|6921.1|6931.9|6921.9|6931.1|6921.1|2
1605203900000|2020-11-12 17:58:20|6931.3|6921.3|6932.3|6922.3|6932.3|6922.3|6931.3|6921.3|3
1605203920000|2020-11-12 17:58:40|6931.9|6921.9|6931|6921|6931.9|6921.9|6931|6921|3
1605203930000|2020-11-12 17:58:50|6930.8|6920.8|6931.4|6921.4|6931.4|6921.4|6930.8|6920.8|4
1605203940000|2020-11-12 17:59:00|6931.3|6921.3|6934.1|6924.1|6934.1|6924.1|6930.9|6920.9|16
1605203950000|2020-11-12 17:59:10|6933.9|6923.9|6933.8|6923.8|6934.6|6924.6|6933.8|6923.8|5
1605203960000|2020-11-12 17:59:20|6933.5|6923.5|6933.5|6923.5|6933.5|6923.5|6932.5|6922.5|5
1605229320000|2020-11-13 01:02:00|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|1
1605229340000|2020-11-13 01:02:20|6921.9|6911.9|6922.3|6912.3|6922.3|6912.3|6921.9|6911.9|2
1605229350000|2020-11-13 01:02:30|6922.4|6912.4|6924.4|6914.4|6924.6|6914.6|6922.4|6912.4|6
1605229370000|2020-11-13 01:02:50|6923.9|6913.9|6922.4|6912.4|6923.9|6913.9|6921.8|6911.8|13
1605229380000|2020-11-13 01:03:00|6922|6912|6921.1|6911.1|6922|6912|6921.1|6911.1|3
1605229390000|2020-11-13 01:03:10|6921.3|6911.3|6921.6|6911.6|6922.4|6912.4|6921.3|6911.3|5
1605229400000|2020-11-13 01:03:20|6921.4|6911.4|6922.3|6912.3|6922.3|6912.3|6921.4|6911.4|4
1605229410000|2020-11-13 01:03:30|6922.4|6912.4|6922.6|6912.6|6922.6|6912.6|6922.4|6912.4|2
1605229420000|2020-11-13 01:03:40|6922.8|6912.8|6922.6|6912.6|6923|6913|6922.6|6912.6|4
1605229430000|2020-11-13 01:03:50|6922.8|6912.8|6922.4|6912.4|6922.8|6912.8|6922.1|6912.1|5
1605229440000|2020-11-13 01:04:00|6922.1|6912.1|6921.6|6911.6|6922.3|6912.3|6921.1|6911.1|10
1605229450000|2020-11-13 01:04:10|6921.9|6911.9|6922.6|6912.6|6922.6|6912.6|6921.9|6911.9|2
1605229460000|2020-11-13 01:04:20|6922.9|6912.9|6923.1|6913.1|6923.1|6913.1|6922.9|6912.9|2
1605229470000|2020-11-13 01:04:30|6922.9|6912.9|6926.4|6916.4|6926.4|6916.4|6922.9|6912.9|5
1605229480000|2020-11-13 01:04:40|6926.1|6916.1|6925.4|6915.4|6926.1|6916.1|6925.4|6915.4|2
1605229490000|2020-11-13 01:04:50|6925.9|6915.9|6926.6|6916.6|6927.4|6917.4|6925.9|6915.9|8
1605229500000|2020-11-13 01:05:00|6926.4|6916.4|6924.3|6914.3|6926.4|6916.4|6924.3|6914.3|7
1605229510000|2020-11-13 01:05:10|6923.9|6913.9|6920.4|6910.4|6924.1|6914.1|6919.8|6909.8|16
1605229520000|2020-11-13 01:05:20|6920.6|6910.6|6920.6|6910.6|6920.9|6910.9|6919.9|6909.9|5
1605229530000|2020-11-13 01:05:30|6920.4|6910.4|6921.4|6911.4|6921.4|6911.4|6919.9|6909.9|11
1605229540000|2020-11-13 01:05:40|6921.6|6911.6|6923.8|6913.8|6924.4|6914.4|6921.6|6911.6|8
1605229550000|2020-11-13 01:05:50|6923.4|6913.4|6922.9|6912.9|6923.4|6913.4|6922.6|6912.6|4
1605229560000|2020-11-13 01:06:00|6922.6|6912.6|6920.9|6910.9|6922.6|6912.6|6920.4|6910.4|15
1605229570000|2020-11-13 01:06:10|6921.1|6911.1|6921.6|6911.6|6921.6|6911.6|6921.1|6911.1|2
1605229580000|2020-11-13 01:06:20|6921.9|6911.9|6920.5|6910.5|6922.4|6912.4|6920.5|6910.5|6
1605229590000|2020-11-13 01:06:30|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605229630000|2020-11-13 01:07:10|6921.4|6911.4|6921.5|6911.5|6922.1|6912.1|6921.4|6911.4|4
1605229640000|2020-11-13 01:07:20|6921.1|6911.1|6920.4|6910.4|6921.1|6911.1|6920.4|6910.4|3
1605229650000|2020-11-13 01:07:30|6920.6|6910.6|6919.6|6909.6|6920.6|6910.6|6918.9|6908.9|5
1605229660000|2020-11-13 01:07:40|6920.1|6910.1|6920.9|6910.9|6920.9|6910.9|6920.1|6910.1|2
1605229670000|2020-11-13 01:07:50|6921|6911|6921.1|6911.1|6921.1|6911.1|6921|6911|2
1605229680000|2020-11-13 01:08:00|6921|6911|6920.9|6910.9|6921|6911|6920.3|6910.3|5
1605229690000|2020-11-13 01:08:10|6920.6|6910.6|6919.1|6909.1|6920.6|6910.6|6919.1|6909.1|5
1605229700000|2020-11-13 01:08:20|6919|6909|6918.6|6908.6|6919|6909|6918.4|6908.4|5
1605229750000|2020-11-13 01:09:10|6918.9|6908.9|6919.9|6909.9|6919.9|6909.9|6918.9|6908.9|3
1605229760000|2020-11-13 01:09:20|6920.1|6910.1|6920.4|6910.4|6920.6|6910.6|6920.1|6910.1|3
1605229770000|2020-11-13 01:09:30|6920.6|6910.6|6921.8|6911.8|6921.9|6911.9|6920.6|6910.6|3
1605229780000|2020-11-13 01:09:40|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|1
1605229790000|2020-11-13 01:09:50|6922.1|6912.1|6922.9|6912.9|6922.9|6912.9|6922.1|6912.1|2
1605229820000|2020-11-13 01:10:20|6923.1|6913.1|6923.6|6913.6|6923.6|6913.6|6923.1|6913.1|3
1605229830000|2020-11-13 01:10:30|6923.4|6913.4|6924|6914|6924.1|6914.1|6923.4|6913.4|4
1605229840000|2020-11-13 01:10:40|6923.8|6913.8|6923.1|6913.1|6923.8|6913.8|6923.1|6913.1|3
1605229850000|2020-11-13 01:10:50|6923|6913|6922.6|6912.6|6923|6913|6922.5|6912.5|5
1605229860000|2020-11-13 01:11:00|6922.9|6912.9|6922.1|6912.1|6922.9|6912.9|6922.1|6912.1|3
1605229880000|2020-11-13 01:11:20|6922.4|6912.4|6922.9|6912.9|6922.9|6912.9|6922.4|6912.4|2
1605229890000|2020-11-13 01:11:30|6923.6|6913.6|6924.1|6914.1|6924.1|6914.1|6923.6|6913.6|3
1605229900000|2020-11-13 01:11:40|6925.1|6915.1|6927.1|6917.1|6927.1|6917.1|6925.1|6915.1|8
1605229910000|2020-11-13 01:11:50|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|1
1605229920000|2020-11-13 01:12:00|6927.6|6917.6|6927.8|6917.8|6928.1|6918.1|6927.6|6917.6|4
1605229930000|2020-11-13 01:12:10|6927.6|6917.6|6928.5|6918.5|6928.5|6918.5|6927.6|6917.6|7
1605229940000|2020-11-13 01:12:20|6928.3|6918.3|6928.1|6918.1|6928.3|6918.3|6927.9|6917.9|5
1605229950000|2020-11-13 01:12:30|6927.8|6917.8|6927.6|6917.6|6927.8|6917.8|6927.1|6917.1|4
1605229990000|2020-11-13 01:13:10|6927.1|6917.1|6927.6|6917.6|6927.6|6917.6|6927.1|6917.1|2
1605230000000|2020-11-13 01:13:20|6927.8|6917.8|6929.1|6919.1|6929.1|6919.1|6927.8|6917.8|3
1605230010000|2020-11-13 01:13:30|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|6928.6|6918.6|1
1605230020000|2020-11-13 01:13:40|6929.1|6919.1|6929|6919|6929.1|6919.1|6929|6919|2
1605230030000|2020-11-13 01:13:50|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|1
1605230050000|2020-11-13 01:14:10|6928.6|6918.6|6928.8|6918.8|6928.9|6918.9|6928.6|6918.6|4
1605230060000|2020-11-13 01:14:20|6927.8|6917.8|6928.4|6918.4|6928.4|6918.4|6927.8|6917.8|2
1605230070000|2020-11-13 01:14:30|6928.1|6918.1|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|4
1605230080000|2020-11-13 01:14:40|6928.5|6918.5|6928.5|6918.5|6928.5|6918.5|6928.5|6918.5|1
1605230100000|2020-11-13 01:15:00|6928.1|6918.1|6929.1|6919.1|6929.1|6919.1|6927.5|6917.5|8
1605230110000|2020-11-13 01:15:10|6928.9|6918.9|6929|6919|6929|6919|6928.9|6918.9|2
1605230120000|2020-11-13 01:15:20|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|1
1605230130000|2020-11-13 01:15:30|6929.5|6919.5|6930.9|6920.9|6931.1|6921.1|6929.5|6919.5|6
1605230140000|2020-11-13 01:15:40|6931.4|6921.4|6931.9|6921.9|6931.9|6921.9|6931.4|6921.4|2
1605230150000|2020-11-13 01:15:50|6931.4|6921.4|6932.4|6922.4|6932.4|6922.4|6931.4|6921.4|5
1605230160000|2020-11-13 01:16:00|6932.1|6922.1|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|3
1605230170000|2020-11-13 01:16:10|6932.6|6922.6|6933.3|6923.3|6933.3|6923.3|6932.6|6922.6|2
1605230180000|2020-11-13 01:16:20|6932.9|6922.9|6933.6|6923.6|6933.6|6923.6|6932.8|6922.8|6
1605230190000|2020-11-13 01:16:30|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|1
1605230200000|2020-11-13 01:16:40|6933.6|6923.6|6933.4|6923.4|6933.6|6923.6|6932.9|6922.9|6
1605230210000|2020-11-13 01:16:50|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.6|6922.6|7
1605230220000|2020-11-13 01:17:00|6932.6|6922.6|6932.4|6922.4|6932.9|6922.9|6932.1|6922.1|8
1605230230000|2020-11-13 01:17:10|6932.6|6922.6|6932.9|6922.9|6932.9|6922.9|6932.6|6922.6|2
1605230240000|2020-11-13 01:17:20|6932.6|6922.6|6932.6|6922.6|6932.9|6922.9|6932.4|6922.4|6
1605230250000|2020-11-13 01:17:30|6932.4|6922.4|6930.1|6920.1|6932.4|6922.4|6930.1|6920.1|8
1605230260000|2020-11-13 01:17:40|6930.6|6920.6|6932.6|6922.6|6932.6|6922.6|6930.4|6920.4|7
1605230270000|2020-11-13 01:17:50|6932.4|6922.4|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|4
1605230280000|2020-11-13 01:18:00|6931.9|6921.9|6931.4|6921.4|6932|6922|6931.4|6921.4|5
1605230290000|2020-11-13 01:18:10|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6931.6|6921.6|3
1605230300000|2020-11-13 01:18:20|6932.3|6922.3|6932.1|6922.1|6932.3|6922.3|6931.8|6921.8|4
1605230310000|2020-11-13 01:18:30|6931.9|6921.9|6932.3|6922.3|6932.3|6922.3|6931.6|6921.6|4
1605230320000|2020-11-13 01:18:40|6932.1|6922.1|6931.6|6921.6|6932.1|6922.1|6931.4|6921.4|5
1605230330000|2020-11-13 01:18:50|6931.9|6921.9|6932.1|6922.1|6932.1|6922.1|6931.9|6921.9|2
1605230340000|2020-11-13 01:19:00|6932.4|6922.4|6932.3|6922.3|6933.1|6923.1|6932.3|6922.3|8
1605230350000|2020-11-13 01:19:10|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.3|6922.3|3
1605230360000|2020-11-13 01:19:20|6932.6|6922.6|6932|6922|6932.6|6922.6|6932|6922|2
1605230370000|2020-11-13 01:19:30|6931.6|6921.6|6931.4|6921.4|6931.6|6921.6|6930.8|6920.8|4
1605230390000|2020-11-13 01:19:50|6931.6|6921.6|6934.4|6924.4|6934.4|6924.4|6931.6|6921.6|5
1605230400000|2020-11-13 01:20:00|6933.9|6923.9|6933.8|6923.8|6933.9|6923.9|6933.8|6923.8|4
1605230410000|2020-11-13 01:20:10|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|1
1605230430000|2020-11-13 01:20:30|6933.1|6923.1|6933.3|6923.3|6933.3|6923.3|6932.6|6922.6|10
1605230440000|2020-11-13 01:20:40|6933.1|6923.1|6933.4|6923.4|6933.4|6923.4|6932.9|6922.9|4
1605230450000|2020-11-13 01:20:50|6933.1|6923.1|6932.8|6922.8|6933.4|6923.4|6932.8|6922.8|9
1605230460000|2020-11-13 01:21:00|6932.6|6922.6|6930.9|6920.9|6932.6|6922.6|6930.6|6920.6|8
1605230470000|2020-11-13 01:21:10|6931.1|6921.1|6931.9|6921.9|6931.9|6921.9|6931.1|6921.1|4
1605230480000|2020-11-13 01:21:20|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6931.9|6921.9|5
1605230500000|2020-11-13 01:21:40|6932.1|6922.1|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|5
1605230510000|2020-11-13 01:21:50|6932.8|6922.8|6933.3|6923.3|6933.3|6923.3|6932.6|6922.6|4
1605230520000|2020-11-13 01:22:00|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|6933.4|6923.4|1
1605230540000|2020-11-13 01:22:20|6933.3|6923.3|6933.3|6923.3|6933.4|6923.4|6933.3|6923.3|3
1605230550000|2020-11-13 01:22:30|6933.1|6923.1|6931.8|6921.8|6933.1|6923.1|6931.8|6921.8|6
1605230560000|2020-11-13 01:22:40|6931.6|6921.6|6931.4|6921.4|6931.6|6921.6|6931.4|6921.4|2
1605230580000|2020-11-13 01:23:00|6930.4|6920.4|6930.4|6920.4|6931.1|6921.1|6930|6920|10
1605230590000|2020-11-13 01:23:10|6930.6|6920.6|6931.1|6921.1|6931.1|6921.1|6930.6|6920.6|4
1605230600000|2020-11-13 01:23:20|6930.9|6920.9|6930.9|6920.9|6931.4|6921.4|6930.5|6920.5|12
1605230610000|2020-11-13 01:23:30|6930.5|6920.5|6930.6|6920.6|6930.6|6920.6|6930.5|6920.5|2
1605230630000|2020-11-13 01:23:50|6930.4|6920.4|6930|6920|6930.4|6920.4|6930|6920|2
1605230640000|2020-11-13 01:24:00|6929.9|6919.9|6929.6|6919.6|6929.9|6919.9|6929.4|6919.4|3
1605230660000|2020-11-13 01:24:20|6929.4|6919.4|6929.4|6919.4|6929.6|6919.6|6929.4|6919.4|3
1605230670000|2020-11-13 01:24:30|6928.4|6918.4|6928.9|6918.9|6929.4|6919.4|6927.9|6917.9|10
1605230680000|2020-11-13 01:24:40|6929.1|6919.1|6930.1|6920.1|6930.4|6920.4|6927.9|6917.9|11
1605230690000|2020-11-13 01:24:50|6929.6|6919.6|6929.1|6919.1|6929.6|6919.6|6929.1|6919.1|5
1605230700000|2020-11-13 01:25:00|6929.3|6919.3|6930.4|6920.4|6930.4|6920.4|6929.3|6919.3|7
1605230710000|2020-11-13 01:25:10|6930.9|6920.9|6929.9|6919.9|6930.9|6920.9|6929.9|6919.9|6
1605230720000|2020-11-13 01:25:20|6930.1|6920.1|6930.3|6920.3|6930.4|6920.4|6930|6920|9
1605230730000|2020-11-13 01:25:30|6930|6920|6929.6|6919.6|6931.1|6921.1|6929.6|6919.6|9
1605230740000|2020-11-13 01:25:40|6929.5|6919.5|6930.6|6920.6|6930.6|6920.6|6929.5|6919.5|7
1605230750000|2020-11-13 01:25:50|6930.9|6920.9|6932.4|6922.4|6932.4|6922.4|6930.6|6920.6|6
1605230760000|2020-11-13 01:26:00|6932.5|6922.5|6932.3|6922.3|6932.5|6922.5|6932.3|6922.3|2
1605230770000|2020-11-13 01:26:10|6932.5|6922.5|6933.4|6923.4|6933.4|6923.4|6932.5|6922.5|3
1605230780000|2020-11-13 01:26:20|6932.4|6922.4|6933.1|6923.1|6933.1|6923.1|6932.4|6922.4|3
1605230790000|2020-11-13 01:26:30|6933.4|6923.4|6932.5|6922.5|6933.4|6923.4|6932.5|6922.5|5
1605230800000|2020-11-13 01:26:40|6932.8|6922.8|6932.1|6922.1|6932.8|6922.8|6932.1|6922.1|4
1605230810000|2020-11-13 01:26:50|6931.5|6921.5|6931.1|6921.1|6931.5|6921.5|6931.1|6921.1|3
1605230820000|2020-11-13 01:27:00|6931.6|6921.6|6930.6|6920.6|6931.6|6921.6|6930.6|6920.6|5
1605230830000|2020-11-13 01:27:10|6930.4|6920.4|6930.1|6920.1|6930.4|6920.4|6930.1|6920.1|2
1605230840000|2020-11-13 01:27:20|6929.9|6919.9|6929.6|6919.6|6929.9|6919.9|6929.6|6919.6|2
1605230850000|2020-11-13 01:27:30|6929.4|6919.4|6928.9|6918.9|6929.4|6919.4|6928.6|6918.6|6
1605230860000|2020-11-13 01:27:40|6929.4|6919.4|6928.6|6918.6|6929.4|6919.4|6928.4|6918.4|4
1605230870000|2020-11-13 01:27:50|6928.9|6918.9|6928.9|6918.9|6929.4|6919.4|6928.9|6918.9|3
1605230880000|2020-11-13 01:28:00|6928.6|6918.6|6928.9|6918.9|6928.9|6918.9|6928.4|6918.4|4
1605230890000|2020-11-13 01:28:10|6928.8|6918.8|6928.1|6918.1|6928.8|6918.8|6928.1|6918.1|3
1605230900000|2020-11-13 01:28:20|6927.9|6917.9|6927.6|6917.6|6927.9|6917.9|6927|6917|4
1605230910000|2020-11-13 01:28:30|6927.4|6917.4|6928.6|6918.6|6928.6|6918.6|6927.4|6917.4|5
1605230920000|2020-11-13 01:28:40|6928.4|6918.4|6929.1|6919.1|6929.1|6919.1|6928.4|6918.4|4
1605230930000|2020-11-13 01:28:50|6928.9|6918.9|6928.6|6918.6|6928.9|6918.9|6928.6|6918.6|2
1605230940000|2020-11-13 01:29:00|6928.4|6918.4|6927|6917|6928.6|6918.6|6927|6917|6
1605230950000|2020-11-13 01:29:10|6927.3|6917.3|6927.4|6917.4|6927.6|6917.6|6927.3|6917.3|3
1605230960000|2020-11-13 01:29:20|6927.6|6917.6|6928.1|6918.1|6928.1|6918.1|6927.6|6917.6|2
1605230970000|2020-11-13 01:29:30|6927.9|6917.9|6926.9|6916.9|6927.9|6917.9|6926.4|6916.4|9
1605230980000|2020-11-13 01:29:40|6926.6|6916.6|6925.3|6915.3|6926.9|6916.9|6925.3|6915.3|6
1605231000000|2020-11-13 01:30:00|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6924.4|6914.4|11
1605231010000|2020-11-13 01:30:10|6924.9|6914.9|6925|6915|6925|6915|6924.4|6914.4|9
1605231020000|2020-11-13 01:30:20|6924.9|6914.9|6924.4|6914.4|6924.9|6914.9|6924.4|6914.4|6
1605231030000|2020-11-13 01:30:30|6924.6|6914.6|6924.1|6914.1|6924.6|6914.6|6923.9|6913.9|5
1605231040000|2020-11-13 01:30:40|6923.9|6913.9|6922.1|6912.1|6923.9|6913.9|6922.1|6912.1|8
1605231050000|2020-11-13 01:30:50|6922.6|6912.6|6921.9|6911.9|6922.6|6912.6|6921.9|6911.9|8
1605231060000|2020-11-13 01:31:00|6921.8|6911.8|6919.6|6909.6|6921.8|6911.8|6919.6|6909.6|10
1605231070000|2020-11-13 01:31:10|6919.9|6909.9|6921.6|6911.6|6921.6|6911.6|6919.9|6909.9|10
1605231080000|2020-11-13 01:31:20|6921.1|6911.1|6920.9|6910.9|6921.1|6911.1|6919.9|6909.9|10
1605231090000|2020-11-13 01:31:30|6921.1|6911.1|6919.1|6909.1|6921.1|6911.1|6918.9|6908.9|8
1605231100000|2020-11-13 01:31:40|6918.9|6908.9|6918.9|6908.9|6919.1|6909.1|6918.6|6908.6|5
1605231110000|2020-11-13 01:31:50|6919.1|6909.1|6919.9|6909.9|6919.9|6909.9|6919.1|6909.1|7
1605231120000|2020-11-13 01:32:00|6919.8|6909.8|6918.9|6908.9|6919.9|6909.9|6918.9|6908.9|10
1605231130000|2020-11-13 01:32:10|6919.1|6909.1|6919.1|6909.1|6919.6|6909.6|6919.1|6909.1|3
1605231140000|2020-11-13 01:32:20|6918.9|6908.9|6919.4|6909.4|6919.6|6909.6|6918.6|6908.6|7
1605231150000|2020-11-13 01:32:30|6919.1|6909.1|6919.9|6909.9|6920.9|6910.9|6919.1|6909.1|11
1605231160000|2020-11-13 01:32:40|6920.3|6910.3|6920.6|6910.6|6920.6|6910.6|6919.9|6909.9|9
1605231170000|2020-11-13 01:32:50|6920.9|6910.9|6920.6|6910.6|6921.1|6911.1|6920.6|6910.6|4
1605231180000|2020-11-13 01:33:00|6920.4|6910.4|6920.6|6910.6|6921.1|6911.1|6920.1|6910.1|8
1605231190000|2020-11-13 01:33:10|6920.9|6910.9|6920.9|6910.9|6921.1|6911.1|6920.6|6910.6|5
1605231200000|2020-11-13 01:33:20|6920.6|6910.6|6920.9|6910.9|6920.9|6910.9|6920.6|6910.6|2
1605231210000|2020-11-13 01:33:30|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|1
1605231220000|2020-11-13 01:33:40|6920.9|6910.9|6920.6|6910.6|6920.9|6910.9|6920.6|6910.6|2
1605231230000|2020-11-13 01:33:50|6920.9|6910.9|6920.4|6910.4|6920.9|6910.9|6920.4|6910.4|3
1605231240000|2020-11-13 01:34:00|6920.3|6910.3|6920.1|6910.1|6920.3|6910.3|6920.1|6910.1|2
1605231250000|2020-11-13 01:34:10|6919.9|6909.9|6919.6|6909.6|6919.9|6909.9|6919.4|6909.4|3
1605231260000|2020-11-13 01:34:20|6919.9|6909.9|6920.4|6910.4|6920.4|6910.4|6919.6|6909.6|4
1605231270000|2020-11-13 01:34:30|6919.9|6909.9|6920.3|6910.3|6920.6|6910.6|6919.6|6909.6|9
1605231280000|2020-11-13 01:34:40|6920.6|6910.6|6919.6|6909.6|6920.9|6910.9|6919.6|6909.6|7
1605231290000|2020-11-13 01:34:50|6919.9|6909.9|6919.6|6909.6|6919.9|6909.9|6919.6|6909.6|2
1605231300000|2020-11-13 01:35:00|6919.4|6909.4|6918.4|6908.4|6919.4|6909.4|6917.6|6907.6|11
1605231310000|2020-11-13 01:35:10|6918.3|6908.3|6918.1|6908.1|6918.4|6908.4|6917.9|6907.9|5
1605231320000|2020-11-13 01:35:20|6917.3|6907.3|6917.5|6907.5|6917.9|6907.9|6917.3|6907.3|7
1605231330000|2020-11-13 01:35:30|6917.9|6907.9|6918.6|6908.6|6918.6|6908.6|6917.9|6907.9|6
1605231340000|2020-11-13 01:35:40|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|6
1605231350000|2020-11-13 01:35:50|6918.4|6908.4|6918.9|6908.9|6918.9|6908.9|6918.4|6908.4|4
1605231360000|2020-11-13 01:36:00|6918.6|6908.6|6918.6|6908.6|6918.9|6908.9|6918.6|6908.6|3
1605231370000|2020-11-13 01:36:10|6918.4|6908.4|6918.4|6908.4|6918.6|6908.6|6917.6|6907.6|7
1605231380000|2020-11-13 01:36:20|6918.6|6908.6|6920.4|6910.4|6920.4|6910.4|6918.6|6908.6|5
1605231390000|2020-11-13 01:36:30|6920.6|6910.6|6920.1|6910.1|6920.9|6910.9|6920.1|6910.1|8
1605231400000|2020-11-13 01:36:40|6920.4|6910.4|6919.9|6909.9|6920.9|6910.9|6919.4|6909.4|8
1605231410000|2020-11-13 01:36:50|6919.5|6909.5|6921.1|6911.1|6921.1|6911.1|6919.4|6909.4|9
1605231420000|2020-11-13 01:37:00|6921.4|6911.4|6920.1|6910.1|6921.4|6911.4|6920.1|6910.1|5
1605231430000|2020-11-13 01:37:10|6919.9|6909.9|6918.5|6908.5|6920|6910|6917.9|6907.9|13
1605231440000|2020-11-13 01:37:20|6918.1|6908.1|6917.4|6907.4|6918.1|6908.1|6916.6|6906.6|10
1605231450000|2020-11-13 01:37:30|6917.6|6907.6|6917.9|6907.9|6918.4|6908.4|6917.4|6907.4|8
1605231460000|2020-11-13 01:37:40|6917.5|6907.5|6916.9|6906.9|6917.6|6907.6|6916.4|6906.4|8
1605231470000|2020-11-13 01:37:50|6916.6|6906.6|6915.6|6905.6|6916.6|6906.6|6915.1|6905.1|9
1605231480000|2020-11-13 01:38:00|6915.4|6905.4|6914.9|6904.9|6915.4|6905.4|6914.4|6904.4|8
1605231490000|2020-11-13 01:38:10|6914.6|6904.6|6913.8|6903.8|6914.9|6904.9|6912.9|6902.9|14
1605231500000|2020-11-13 01:38:20|6912.6|6902.6|6912.9|6902.9|6913.4|6903.4|6912.4|6902.4|11
1605231510000|2020-11-13 01:38:30|6913.1|6903.1|6913.1|6903.1|6913.6|6903.6|6912.8|6902.8|11
1605231520000|2020-11-13 01:38:40|6913.3|6903.3|6913.1|6903.1|6913.4|6903.4|6912.1|6902.1|8
1605231530000|2020-11-13 01:38:50|6913.4|6903.4|6913.6|6903.6|6913.6|6903.6|6913.1|6903.1|6
1605231540000|2020-11-13 01:39:00|6913.4|6903.4|6913.1|6903.1|6913.6|6903.6|6913.1|6903.1|4
1605231550000|2020-11-13 01:39:10|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605231560000|2020-11-13 01:39:20|6912.6|6902.6|6913.6|6903.6|6913.8|6903.8|6912.6|6902.6|8
1605231580000|2020-11-13 01:39:40|6914|6904|6914.6|6904.6|6914.6|6904.6|6914|6904|4
1605231600000|2020-11-13 01:40:00|6914.4|6904.4|6913.5|6903.5|6914.4|6904.4|6913.3|6903.3|10
1605231610000|2020-11-13 01:40:10|6913.1|6903.1|6913.4|6903.4|6913.4|6903.4|6913.1|6903.1|2
1605231620000|2020-11-13 01:40:20|6913.1|6903.1|6914.6|6904.6|6914.6|6904.6|6913.1|6903.1|5
1605231630000|2020-11-13 01:40:30|6914.9|6904.9|6914.4|6904.4|6914.9|6904.9|6914.4|6904.4|3
1605231640000|2020-11-13 01:40:40|6914.6|6904.6|6915.3|6905.3|6915.3|6905.3|6914.6|6904.6|7
1605231650000|2020-11-13 01:40:50|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605231660000|2020-11-13 01:41:00|6914.9|6904.9|6914.6|6904.6|6915|6905|6914.6|6904.6|4
1605231670000|2020-11-13 01:41:10|6914.9|6904.9|6914.9|6904.9|6915|6905|6914.9|6904.9|3
1605231680000|2020-11-13 01:41:20|6915.1|6905.1|6916.9|6906.9|6916.9|6906.9|6915.1|6905.1|3
1605231710000|2020-11-13 01:41:50|6917.1|6907.1|6918.3|6908.3|6919.4|6909.4|6917.1|6907.1|4
1605231720000|2020-11-13 01:42:00|6918.1|6908.1|6916.8|6906.8|6918.1|6908.1|6916.8|6906.8|6
1605231730000|2020-11-13 01:42:10|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.9|6906.9|2
1605231740000|2020-11-13 01:42:20|6917.4|6907.4|6917.9|6907.9|6917.9|6907.9|6917.4|6907.4|2
1605231750000|2020-11-13 01:42:30|6917.8|6907.8|6916.8|6906.8|6917.8|6907.8|6916.8|6906.8|2
1605231760000|2020-11-13 01:42:40|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6915.6|6905.6|4
1605231770000|2020-11-13 01:42:50|6916.9|6906.9|6916.8|6906.8|6917.1|6907.1|6916.8|6906.8|4
1605231780000|2020-11-13 01:43:00|6917|6907|6916.9|6906.9|6917|6907|6916.9|6906.9|2
1605231790000|2020-11-13 01:43:10|6916.6|6906.6|6916.4|6906.4|6916.6|6906.6|6915.9|6905.9|5
1605231800000|2020-11-13 01:43:20|6916.6|6906.6|6916.6|6906.6|6916.8|6906.8|6916.6|6906.6|3
1605231810000|2020-11-13 01:43:30|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.4|6906.4|2
1605231820000|2020-11-13 01:43:40|6916.9|6906.9|6917.5|6907.5|6919.1|6909.1|6916.8|6906.8|8
1605231830000|2020-11-13 01:43:50|6917.6|6907.6|6917.9|6907.9|6917.9|6907.9|6917.6|6907.6|8
1605231840000|2020-11-13 01:44:00|6917.6|6907.6|6917.4|6907.4|6917.6|6907.6|6916.9|6906.9|6
1605231850000|2020-11-13 01:44:10|6917.5|6907.5|6917.6|6907.6|6917.6|6907.6|6917.5|6907.5|2
1605231860000|2020-11-13 01:44:20|6917.3|6907.3|6916.8|6906.8|6917.3|6907.3|6916.8|6906.8|3
1605231870000|2020-11-13 01:44:30|6916.6|6906.6|6916.3|6906.3|6916.6|6906.6|6916.3|6906.3|2
1605231880000|2020-11-13 01:44:40|6915.9|6905.9|6915.5|6905.5|6915.9|6905.9|6915.5|6905.5|6
1605231890000|2020-11-13 01:44:50|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6914.4|6904.4|6
1605231900000|2020-11-13 01:45:00|6915|6905|6913.9|6903.9|6915|6905|6913.6|6903.6|6
1605231910000|2020-11-13 01:45:10|6913.6|6903.6|6914.1|6904.1|6915.4|6905.4|6913.6|6903.6|7
1605231920000|2020-11-13 01:45:20|6914.4|6904.4|6914.6|6904.6|6914.6|6904.6|6914.4|6904.4|2
1605231930000|2020-11-13 01:45:30|6914.9|6904.9|6916.1|6906.1|6916.1|6906.1|6914.9|6904.9|3
1605231940000|2020-11-13 01:45:40|6915.9|6905.9|6916.1|6906.1|6916.1|6906.1|6915.9|6905.9|2
1605231950000|2020-11-13 01:45:50|6916.4|6906.4|6916.6|6906.6|6917.1|6907.1|6916.4|6906.4|4
1605231960000|2020-11-13 01:46:00|6916.4|6906.4|6914.6|6904.6|6916.4|6906.4|6914.6|6904.6|8
1605231970000|2020-11-13 01:46:10|6914.9|6904.9|6915.4|6905.4|6915.4|6905.4|6914.6|6904.6|6
1605231980000|2020-11-13 01:46:20|6915.1|6905.1|6914.6|6904.6|6915.1|6905.1|6914.4|6904.4|4
1605231990000|2020-11-13 01:46:30|6914.9|6904.9|6916.4|6906.4|6916.4|6906.4|6914.9|6904.9|7
1605232000000|2020-11-13 01:46:40|6916.6|6906.6|6916.9|6906.9|6916.9|6906.9|6916.6|6906.6|4
1605232010000|2020-11-13 01:46:50|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605232020000|2020-11-13 01:47:00|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605232030000|2020-11-13 01:47:10|6916.3|6906.3|6915.9|6905.9|6916.3|6906.3|6915.9|6905.9|3
1605232040000|2020-11-13 01:47:20|6916.1|6906.1|6916.3|6906.3|6916.4|6906.4|6916.1|6906.1|4
1605232050000|2020-11-13 01:47:30|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.9|6905.9|2
1605232060000|2020-11-13 01:47:40|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|4
1605232080000|2020-11-13 01:48:00|6916.4|6906.4|6917.6|6907.6|6917.6|6907.6|6916.4|6906.4|4
1605232090000|2020-11-13 01:48:10|6917.4|6907.4|6918.1|6908.1|6919.1|6909.1|6917.4|6907.4|9
1605232100000|2020-11-13 01:48:20|6917.6|6907.6|6917.9|6907.9|6917.9|6907.9|6917.6|6907.6|2
1605232110000|2020-11-13 01:48:30|6917.6|6907.6|6917.4|6907.4|6917.6|6907.6|6917.1|6907.1|5
1605232120000|2020-11-13 01:48:40|6917.6|6907.6|6917.9|6907.9|6917.9|6907.9|6917.6|6907.6|2
1605232130000|2020-11-13 01:48:50|6918.1|6908.1|6918.1|6908.1|6919.3|6909.3|6918.1|6908.1|7
1605232150000|2020-11-13 01:49:10|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605232160000|2020-11-13 01:49:20|6917.5|6907.5|6916.9|6906.9|6917.5|6907.5|6916.4|6906.4|7
1605232180000|2020-11-13 01:49:40|6917.4|6907.4|6917.5|6907.5|6918.1|6908.1|6917.4|6907.4|4
1605232190000|2020-11-13 01:49:50|6917.3|6907.3|6917.1|6907.1|6917.3|6907.3|6917.1|6907.1|2
1605232200000|2020-11-13 01:50:00|6916.9|6906.9|6915.4|6905.4|6916.9|6906.9|6915.4|6905.4|8
1605232210000|2020-11-13 01:50:10|6915.6|6905.6|6914.4|6904.4|6915.6|6905.6|6914.4|6904.4|10
1605232220000|2020-11-13 01:50:20|6914.6|6904.6|6915.4|6905.4|6915.4|6905.4|6914.6|6904.6|3
1605232230000|2020-11-13 01:50:30|6915.6|6905.6|6916.3|6906.3|6916.3|6906.3|6915.6|6905.6|4
1605232240000|2020-11-13 01:50:40|6916.1|6906.1|6915.4|6905.4|6916.1|6906.1|6915.1|6905.1|5
1605232250000|2020-11-13 01:50:50|6915.1|6905.1|6915.4|6905.4|6915.4|6905.4|6914.9|6904.9|6
1605232260000|2020-11-13 01:51:00|6915.1|6905.1|6915.9|6905.9|6915.9|6905.9|6914.9|6904.9|13
1605232270000|2020-11-13 01:51:10|6916.1|6906.1|6915.8|6905.8|6916.4|6906.4|6915.6|6905.6|7
1605232280000|2020-11-13 01:51:20|6915.5|6905.5|6916.4|6906.4|6916.4|6906.4|6915.5|6905.5|8
1605232290000|2020-11-13 01:51:30|6916.9|6906.9|6916.4|6906.4|6917.3|6907.3|6916.4|6906.4|5
1605232300000|2020-11-13 01:51:40|6916.3|6906.3|6916.5|6906.5|6916.5|6906.5|6916.3|6906.3|2
1605232310000|2020-11-13 01:51:50|6916.4|6906.4|6915.9|6905.9|6916.4|6906.4|6915.9|6905.9|4
1605232320000|2020-11-13 01:52:00|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6915.4|6905.4|7
1605232330000|2020-11-13 01:52:10|6916.3|6906.3|6916.4|6906.4|6917.1|6907.1|6916.1|6906.1|5
1605232340000|2020-11-13 01:52:20|6916.1|6906.1|6916.1|6906.1|6916.6|6906.6|6916.1|6906.1|5
1605232350000|2020-11-13 01:52:30|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|1
1605232360000|2020-11-13 01:52:40|6916.6|6906.6|6916.8|6906.8|6916.8|6906.8|6916.6|6906.6|2
1605232380000|2020-11-13 01:53:00|6916.6|6906.6|6914.4|6904.4|6916.6|6906.6|6913.9|6903.9|11
1605232390000|2020-11-13 01:53:10|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6913.9|6903.9|5
1605232400000|2020-11-13 01:53:20|6914.4|6904.4|6915.1|6905.1|6915.1|6905.1|6914.4|6904.4|4
1605232410000|2020-11-13 01:53:30|6914.9|6904.9|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|3
1605232420000|2020-11-13 01:53:40|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605232430000|2020-11-13 01:53:50|6914.4|6904.4|6915.1|6905.1|6915.1|6905.1|6914.4|6904.4|5
1605232440000|2020-11-13 01:54:00|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6914.9|6904.9|4
1605232450000|2020-11-13 01:54:10|6914.9|6904.9|6913.1|6903.1|6914.9|6904.9|6912.4|6902.4|7
1605232460000|2020-11-13 01:54:20|6912.9|6902.9|6913.4|6903.4|6913.4|6903.4|6912.9|6902.9|3
1605232500000|2020-11-13 01:55:00|6913.1|6903.1|6913.6|6903.6|6913.6|6903.6|6912.6|6902.6|7
1605232510000|2020-11-13 01:55:10|6913.9|6903.9|6916.4|6906.4|6916.9|6906.9|6913.9|6903.9|4
1605232520000|2020-11-13 01:55:20|6916.1|6906.1|6914.6|6904.6|6916.1|6906.1|6914.6|6904.6|5
1605232530000|2020-11-13 01:55:30|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605232540000|2020-11-13 01:55:40|6914.5|6904.5|6914.9|6904.9|6914.9|6904.9|6913.9|6903.9|8
1605232550000|2020-11-13 01:55:50|6914.8|6904.8|6914.4|6904.4|6914.8|6904.8|6914.4|6904.4|3
1605232560000|2020-11-13 01:56:00|6914.1|6904.1|6912.9|6902.9|6914.1|6904.1|6912.9|6902.9|5
1605232570000|2020-11-13 01:56:10|6913.1|6903.1|6912.6|6902.6|6913.4|6903.4|6912.6|6902.6|6
1605232580000|2020-11-13 01:56:20|6913.1|6903.1|6913.3|6903.3|6913.3|6903.3|6913.1|6903.1|2
1605232590000|2020-11-13 01:56:30|6913.6|6903.6|6913.4|6903.4|6913.6|6903.6|6913.4|6903.4|2
1605232600000|2020-11-13 01:56:40|6913.1|6903.1|6912.6|6902.6|6913.1|6903.1|6912.6|6902.6|4
1605232610000|2020-11-13 01:56:50|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6911.9|6901.9|5
1605232620000|2020-11-13 01:57:00|6912.1|6902.1|6911.9|6901.9|6912.4|6902.4|6911.9|6901.9|4
1605232630000|2020-11-13 01:57:10|6912.6|6902.6|6911.9|6901.9|6912.6|6902.6|6911.9|6901.9|2
1605232640000|2020-11-13 01:57:20|6912.6|6902.6|6911.9|6901.9|6912.6|6902.6|6911.9|6901.9|2
1605232650000|2020-11-13 01:57:30|6911.6|6901.6|6910.4|6900.4|6911.6|6901.6|6910.4|6900.4|8
1605232660000|2020-11-13 01:57:40|6910.6|6900.6|6911.4|6901.4|6911.4|6901.4|6910.6|6900.6|7
1605232670000|2020-11-13 01:57:50|6911.6|6901.6|6911.6|6901.6|6912.5|6902.5|6911.6|6901.6|6
1605232680000|2020-11-13 01:58:00|6911.4|6901.4|6911.6|6901.6|6911.6|6901.6|6911.4|6901.4|2
1605232690000|2020-11-13 01:58:10|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6910.9|6900.9|4
1605232700000|2020-11-13 01:58:20|6911.4|6901.4|6912|6902|6912.1|6902.1|6911.4|6901.4|7
1605232710000|2020-11-13 01:58:30|6911.9|6901.9|6911.1|6901.1|6911.9|6901.9|6911.1|6901.1|7
1605232720000|2020-11-13 01:58:40|6911.4|6901.4|6911.9|6901.9|6912.8|6902.8|6911.4|6901.4|11
1605232730000|2020-11-13 01:58:50|6912.1|6902.1|6912.6|6902.6|6912.6|6902.6|6912.1|6902.1|5
1605232740000|2020-11-13 01:59:00|6911.9|6901.9|6911.4|6901.4|6911.9|6901.9|6911.4|6901.4|4
1605232750000|2020-11-13 01:59:10|6911.1|6901.1|6910.9|6900.9|6911.1|6901.1|6910.6|6900.6|4
1605232760000|2020-11-13 01:59:20|6910.5|6900.5|6911.1|6901.1|6911.1|6901.1|6910.5|6900.5|6
1605232770000|2020-11-13 01:59:30|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6910.9|6900.9|10
1605232780000|2020-11-13 01:59:40|6911.1|6901.1|6912.4|6902.4|6912.4|6902.4|6911.1|6901.1|7
1605232790000|2020-11-13 01:59:50|6912.6|6902.6|6912.4|6902.4|6912.9|6902.9|6912.4|6902.4|8
1605232800000|2020-11-13 02:00:00|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6910.9|6900.9|8
1605232810000|2020-11-13 02:00:10|6911.1|6901.1|6912.1|6902.1|6912.1|6902.1|6910.8|6900.8|9
1605232820000|2020-11-13 02:00:20|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|6911.4|6901.4|5
1605232830000|2020-11-13 02:00:30|6911.1|6901.1|6909.9|6899.9|6911.1|6901.1|6909.9|6899.9|3
1605232840000|2020-11-13 02:00:40|6909.6|6899.6|6909.4|6899.4|6909.6|6899.6|6908.9|6898.9|6
1605232850000|2020-11-13 02:00:50|6909.6|6899.6|6907.6|6897.6|6909.6|6899.6|6907.6|6897.6|12
1605232860000|2020-11-13 02:01:00|6906.3|6896.3|6904.9|6894.9|6906.3|6896.3|6904.6|6894.6|7
1605232870000|2020-11-13 02:01:10|6904.6|6894.6|6905.4|6895.4|6905.4|6895.4|6904.6|6894.6|3
1605232880000|2020-11-13 02:01:20|6905.6|6895.6|6904.9|6894.9|6905.6|6895.6|6904.1|6894.1|7
1605232890000|2020-11-13 02:01:30|6905.4|6895.4|6904.6|6894.6|6905.4|6895.4|6904.4|6894.4|9
1605232900000|2020-11-13 02:01:40|6904.9|6894.9|6905.4|6895.4|6905.6|6895.6|6904.9|6894.9|4
1605232910000|2020-11-13 02:01:50|6905.6|6895.6|6905.6|6895.6|6905.9|6895.9|6905.4|6895.4|5
1605232920000|2020-11-13 02:02:00|6904.9|6894.9|6905.9|6895.9|6906.1|6896.1|6904.9|6894.9|7
1605232930000|2020-11-13 02:02:10|6905.6|6895.6|6905.4|6895.4|6905.6|6895.6|6905.1|6895.1|3
1605232950000|2020-11-13 02:02:30|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605232960000|2020-11-13 02:02:40|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|1
1605232970000|2020-11-13 02:02:50|6905.6|6895.6|6905.4|6895.4|6906.4|6896.4|6905.4|6895.4|6
1605232980000|2020-11-13 02:03:00|6905.5|6895.5|6905.6|6895.6|6905.6|6895.6|6905.4|6895.4|3
1605232990000|2020-11-13 02:03:10|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|5
1605233000000|2020-11-13 02:03:20|6904.6|6894.6|6904.1|6894.1|6904.6|6894.6|6903.9|6893.9|3
1605233010000|2020-11-13 02:03:30|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|6904.4|6894.4|1
1605233020000|2020-11-13 02:03:40|6904.1|6894.1|6904.4|6894.4|6904.4|6894.4|6903.9|6893.9|4
1605233030000|2020-11-13 02:03:50|6903.9|6893.9|6903.1|6893.1|6903.9|6893.9|6903.1|6893.1|2
1605233050000|2020-11-13 02:04:10|6903.4|6893.4|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|3
1605233060000|2020-11-13 02:04:20|6903.6|6893.6|6903.4|6893.4|6903.6|6893.6|6903.4|6893.4|2
1605233070000|2020-11-13 02:04:30|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|6903.3|6893.3|1
1605233080000|2020-11-13 02:04:40|6903.4|6893.4|6903.6|6893.6|6903.9|6893.9|6903.4|6893.4|7
1605233090000|2020-11-13 02:04:50|6903.4|6893.4|6902.9|6892.9|6903.4|6893.4|6902.6|6892.6|4
1605233100000|2020-11-13 02:05:00|6903.1|6893.1|6903.4|6893.4|6903.4|6893.4|6903.1|6893.1|2
1605233110000|2020-11-13 02:05:10|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|6903.6|6893.6|1
1605233120000|2020-11-13 02:05:20|6903.9|6893.9|6904.6|6894.6|6904.6|6894.6|6903.9|6893.9|4
1605233130000|2020-11-13 02:05:30|6904.4|6894.4|6904.1|6894.1|6904.4|6894.4|6904.1|6894.1|2
1605233140000|2020-11-13 02:05:40|6904|6894|6903.9|6893.9|6904|6894|6903.4|6893.4|4
1605233150000|2020-11-13 02:05:50|6904.1|6894.1|6904.4|6894.4|6904.9|6894.9|6904.1|6894.1|5
1605233160000|2020-11-13 02:06:00|6904.3|6894.3|6903.9|6893.9|6904.3|6894.3|6903.6|6893.6|7
1605233170000|2020-11-13 02:06:10|6904.1|6894.1|6904.4|6894.4|6904.4|6894.4|6904.1|6894.1|2
1605233190000|2020-11-13 02:06:30|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|6904.6|6894.6|1
1605233200000|2020-11-13 02:06:40|6904.9|6894.9|6905.6|6895.6|6905.6|6895.6|6904.9|6894.9|4
1605233210000|2020-11-13 02:06:50|6905.4|6895.4|6904.9|6894.9|6905.6|6895.6|6904.9|6894.9|4
1605233230000|2020-11-13 02:07:10|6905.4|6895.4|6905.5|6895.5|6905.5|6895.5|6904.9|6894.9|5
1605233250000|2020-11-13 02:07:30|6904.9|6894.9|6904.4|6894.4|6904.9|6894.9|6904.4|6894.4|3
1605233260000|2020-11-13 02:07:40|6904.6|6894.6|6904.9|6894.9|6905.4|6895.4|6904.6|6894.6|3
1605233270000|2020-11-13 02:07:50|6905.4|6895.4|6904.6|6894.6|6905.4|6895.4|6904.6|6894.6|3
1605233290000|2020-11-13 02:08:10|6905.1|6895.1|6905.9|6895.9|6905.9|6895.9|6904.6|6894.6|7
1605233300000|2020-11-13 02:08:20|6905.6|6895.6|6904.9|6894.9|6905.6|6895.6|6904.9|6894.9|3
1605233310000|2020-11-13 02:08:30|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6904.9|6894.9|3
1605233320000|2020-11-13 02:08:40|6904.9|6894.9|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|5
1605233340000|2020-11-13 02:09:00|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|2
1605233350000|2020-11-13 02:09:10|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605233360000|2020-11-13 02:09:20|6904.9|6894.9|6904.6|6894.6|6905.5|6895.5|6904.6|6894.6|7
1605233370000|2020-11-13 02:09:30|6905.1|6895.1|6905.6|6895.6|6905.6|6895.6|6905.1|6895.1|3
1605233390000|2020-11-13 02:09:50|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|1
1605233400000|2020-11-13 02:10:00|6905.6|6895.6|6905.1|6895.1|6905.6|6895.6|6905.1|6895.1|3
1605233410000|2020-11-13 02:10:10|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|6905.4|6895.4|1
1605233420000|2020-11-13 02:10:20|6905.6|6895.6|6905.6|6895.6|6906.1|6896.1|6905.6|6895.6|3
1605233440000|2020-11-13 02:10:40|6906.1|6896.1|6906.9|6896.9|6906.9|6896.9|6905.6|6895.6|4
1605233450000|2020-11-13 02:10:50|6906.6|6896.6|6906.4|6896.4|6906.6|6896.6|6906.4|6896.4|2
1605233460000|2020-11-13 02:11:00|6906.6|6896.6|6906.4|6896.4|6906.6|6896.6|6906.4|6896.4|2
1605233480000|2020-11-13 02:11:20|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605233500000|2020-11-13 02:11:40|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|6906.4|6896.4|1
1605233520000|2020-11-13 02:12:00|6906.1|6896.1|6905.6|6895.6|6906.1|6896.1|6905.6|6895.6|2
1605233530000|2020-11-13 02:12:10|6905.4|6895.4|6904.9|6894.9|6905.4|6895.4|6904.9|6894.9|2
1605233550000|2020-11-13 02:12:30|6904.4|6894.4|6903.8|6893.8|6904.4|6894.4|6903.8|6893.8|2
1605233560000|2020-11-13 02:12:40|6903.4|6893.4|6902.6|6892.6|6903.6|6893.6|6901.9|6891.9|8
1605233570000|2020-11-13 02:12:50|6902.9|6892.9|6902.9|6892.9|6902.9|6892.9|6902.6|6892.6|3
1605233580000|2020-11-13 02:13:00|6903.1|6893.1|6903.6|6893.6|6903.6|6893.6|6903.1|6893.1|5
1605233590000|2020-11-13 02:13:10|6904.1|6894.1|6904.6|6894.6|6905.1|6895.1|6904.1|6894.1|5
1605233600000|2020-11-13 02:13:20|6905.6|6895.6|6904.6|6894.6|6905.6|6895.6|6904.5|6894.5|3
1605233610000|2020-11-13 02:13:30|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|6904.9|6894.9|1
1605233620000|2020-11-13 02:13:40|6905.1|6895.1|6905.6|6895.6|6905.6|6895.6|6905.1|6895.1|2
1605233630000|2020-11-13 02:13:50|6905.9|6895.9|6905.9|6895.9|6905.9|6895.9|6905.6|6895.6|3
1605233640000|2020-11-13 02:14:00|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|6905.6|6895.6|1
1605233650000|2020-11-13 02:14:10|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|2
1605233660000|2020-11-13 02:14:20|6905.9|6895.9|6906.1|6896.1|6906.1|6896.1|6905.9|6895.9|2
1605233680000|2020-11-13 02:14:40|6906.6|6896.6|6907.1|6897.1|6907.4|6897.4|6906.6|6896.6|3
1605233690000|2020-11-13 02:14:50|6907|6897|6907.1|6897.1|6908.1|6898.1|6907|6897|3
1605233700000|2020-11-13 02:15:00|6907|6897|6907.6|6897.6|6908.1|6898.1|6906.6|6896.6|8
1605233710000|2020-11-13 02:15:10|6907.9|6897.9|6908.1|6898.1|6908.1|6898.1|6907.9|6897.9|2
1605233730000|2020-11-13 02:15:30|6908.3|6898.3|6908.3|6898.3|6908.3|6898.3|6908.3|6898.3|1
1605233760000|2020-11-13 02:16:00|6908.1|6898.1|6908.3|6898.3|6908.3|6898.3|6908.1|6898.1|2
1605233780000|2020-11-13 02:16:20|6908.1|6898.1|6908.3|6898.3|6908.3|6898.3|6908.1|6898.1|2
1605233790000|2020-11-13 02:16:30|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.3|6898.3|4
1605233830000|2020-11-13 02:17:10|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|6908.4|6898.4|1
1605233840000|2020-11-13 02:17:20|6908.5|6898.5|6908.5|6898.5|6908.6|6898.6|6908.4|6898.4|5
1605233850000|2020-11-13 02:17:30|6908.4|6898.4|6908.5|6898.5|6908.5|6898.5|6908.4|6898.4|2
1605233880000|2020-11-13 02:18:00|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|6908.6|6898.6|1
1605233890000|2020-11-13 02:18:10|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6909.1|6899.1|2
1605233900000|2020-11-13 02:18:20|6909.3|6899.3|6909.6|6899.6|6909.9|6899.9|6909.3|6899.3|4
1605233910000|2020-11-13 02:18:30|6909.9|6899.9|6910.1|6900.1|6910.4|6900.4|6909.9|6899.9|4
1605233920000|2020-11-13 02:18:40|6909.6|6899.6|6910.1|6900.1|6910.1|6900.1|6909.6|6899.6|2
1605233930000|2020-11-13 02:18:50|6910|6900|6909.6|6899.6|6910.1|6900.1|6909.6|6899.6|7
1605233950000|2020-11-13 02:19:10|6909.4|6899.4|6909|6899|6909.4|6899.4|6909|6899|2
1605233960000|2020-11-13 02:19:20|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605233990000|2020-11-13 02:19:50|6909|6899|6908.6|6898.6|6909|6899|6908.6|6898.6|2
1605234000000|2020-11-13 02:20:00|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605234020000|2020-11-13 02:20:20|6908.4|6898.4|6908.6|6898.6|6908.6|6898.6|6908.1|6898.1|4
1605234030000|2020-11-13 02:20:30|6909.1|6899.1|6909.9|6899.9|6910|6900|6909.1|6899.1|6
1605234040000|2020-11-13 02:20:40|6909.8|6899.8|6910|6900|6910|6900|6909.6|6899.6|4
1605234060000|2020-11-13 02:21:00|6910.1|6900.1|6910|6900|6910.1|6900.1|6910|6900|2
1605234090000|2020-11-13 02:21:30|6910.1|6900.1|6910|6900|6910.1|6900.1|6909.6|6899.6|4
1605234100000|2020-11-13 02:21:40|6910.1|6900.1|6909.6|6899.6|6910.1|6900.1|6909.6|6899.6|5
1605234110000|2020-11-13 02:21:50|6909.4|6899.4|6910.4|6900.4|6910.4|6900.4|6909.1|6899.1|4
1605234170000|2020-11-13 02:22:50|6911.4|6901.4|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|2
1605234180000|2020-11-13 02:23:00|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|6910.8|6900.8|1
1605234190000|2020-11-13 02:23:10|6911.1|6901.1|6911.3|6901.3|6911.3|6901.3|6911.1|6901.1|2
1605234200000|2020-11-13 02:23:20|6911.1|6901.1|6910.9|6900.9|6911.1|6901.1|6910.9|6900.9|2
1605234210000|2020-11-13 02:23:30|6911.1|6901.1|6911.6|6901.6|6912.5|6902.5|6911.1|6901.1|6
1605234220000|2020-11-13 02:23:40|6911.4|6901.4|6911|6901|6911.4|6901.4|6910.9|6900.9|4
1605234230000|2020-11-13 02:23:50|6911.1|6901.1|6911|6901|6911.1|6901.1|6910.9|6900.9|3
1605234240000|2020-11-13 02:24:00|6910.9|6900.9|6911.1|6901.1|6911.3|6901.3|6910.9|6900.9|6
1605234250000|2020-11-13 02:24:10|6910.9|6900.9|6910.9|6900.9|6911|6901|6910.9|6900.9|3
1605234260000|2020-11-13 02:24:20|6911|6901|6910.9|6900.9|6911|6901|6910.9|6900.9|2
1605234280000|2020-11-13 02:24:40|6911|6901|6910.9|6900.9|6911.4|6901.4|6910.9|6900.9|5
1605234290000|2020-11-13 02:24:50|6910.8|6900.8|6910.4|6900.4|6910.8|6900.8|6909.9|6899.9|4
1605234300000|2020-11-13 02:25:00|6910.6|6900.6|6909.9|6899.9|6910.6|6900.6|6909.9|6899.9|2
1605234310000|2020-11-13 02:25:10|6910.1|6900.1|6910.8|6900.8|6910.8|6900.8|6910.1|6900.1|3
1605234320000|2020-11-13 02:25:20|6910.6|6900.6|6909.9|6899.9|6910.6|6900.6|6909.9|6899.9|2
1605234330000|2020-11-13 02:25:30|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605234340000|2020-11-13 02:25:40|6909.4|6899.4|6909.1|6899.1|6909.4|6899.4|6909|6899|4
1605234350000|2020-11-13 02:25:50|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605234360000|2020-11-13 02:26:00|6909|6899|6909.4|6899.4|6909.4|6899.4|6909|6899|3
1605234390000|2020-11-13 02:26:30|6909.3|6899.3|6909.3|6899.3|6909.3|6899.3|6909.3|6899.3|1
1605234400000|2020-11-13 02:26:40|6909|6899|6909|6899|6909|6899|6909|6899|1
1605234410000|2020-11-13 02:26:50|6909.3|6899.3|6909.4|6899.4|6909.4|6899.4|6909.3|6899.3|2
1605234430000|2020-11-13 02:27:10|6909.1|6899.1|6909|6899|6909.1|6899.1|6909|6899|2
1605234440000|2020-11-13 02:27:20|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.4|6899.4|2
1605234450000|2020-11-13 02:27:30|6909.4|6899.4|6909|6899|6909.4|6899.4|6909|6899|3
1605234460000|2020-11-13 02:27:40|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605234470000|2020-11-13 02:27:50|6909.1|6899.1|6909|6899|6909.1|6899.1|6909|6899|2
1605234480000|2020-11-13 02:28:00|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|6908.9|6898.9|1
1605234490000|2020-11-13 02:28:10|6909|6899|6909|6899|6909|6899|6909|6899|1
1605234500000|2020-11-13 02:28:20|6909.1|6899.1|6909.4|6899.4|6909.4|6899.4|6909.1|6899.1|2
1605234520000|2020-11-13 02:28:40|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|1
1605234530000|2020-11-13 02:28:50|6909.4|6899.4|6909.6|6899.6|6909.6|6899.6|6909.3|6899.3|3
1605234540000|2020-11-13 02:29:00|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|6909.4|6899.4|1
1605234550000|2020-11-13 02:29:10|6909.6|6899.6|6910.6|6900.6|6910.8|6900.8|6909.4|6899.4|10
1605234560000|2020-11-13 02:29:20|6909.9|6899.9|6910.6|6900.6|6910.6|6900.6|6909.9|6899.9|6
1605234570000|2020-11-13 02:29:30|6910.9|6900.9|6910.9|6900.9|6911.6|6901.6|6910.9|6900.9|7
1605234580000|2020-11-13 02:29:40|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.4|6900.4|5
1605234590000|2020-11-13 02:29:50|6910.9|6900.9|6911.1|6901.1|6911.1|6901.1|6910.9|6900.9|2
1605234600000|2020-11-13 02:30:00|6910.9|6900.9|6909.4|6899.4|6910.9|6900.9|6909.4|6899.4|6
1605234610000|2020-11-13 02:30:10|6909.1|6899.1|6909.6|6899.6|6909.6|6899.6|6909.1|6899.1|3
1605234620000|2020-11-13 02:30:20|6909.4|6899.4|6906.8|6896.8|6909.4|6899.4|6906.8|6896.8|8
1605234640000|2020-11-13 02:30:40|6906.5|6896.5|6906.5|6896.5|6906.5|6896.5|6906.5|6896.5|1
1605234650000|2020-11-13 02:30:50|6906.3|6896.3|6905.6|6895.6|6906.3|6896.3|6905.6|6895.6|2
1605234670000|2020-11-13 02:31:10|6905.4|6895.4|6904.9|6894.9|6905.6|6895.6|6904.9|6894.9|5
1605234680000|2020-11-13 02:31:20|6904.8|6894.8|6904.8|6894.8|6904.8|6894.8|6904.8|6894.8|1
1605234690000|2020-11-13 02:31:30|6905|6895|6905.6|6895.6|6905.9|6895.9|6905|6895|5
1605234700000|2020-11-13 02:31:40|6905.5|6895.5|6905.9|6895.9|6906.3|6896.3|6905.5|6895.5|5
1605234710000|2020-11-13 02:31:50|6906.1|6896.1|6906.4|6896.4|6906.4|6896.4|6906.1|6896.1|2
1605234720000|2020-11-13 02:32:00|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|6906.6|6896.6|1
1605234730000|2020-11-13 02:32:10|6906.4|6896.4|6905.9|6895.9|6906.4|6896.4|6905.9|6895.9|4
1605234740000|2020-11-13 02:32:20|6906.4|6896.4|6906.6|6896.6|6906.9|6896.9|6906.4|6896.4|4
1605234750000|2020-11-13 02:32:30|6906.4|6896.4|6906.8|6896.8|6906.8|6896.8|6906.4|6896.4|5
1605234760000|2020-11-13 02:32:40|6906.6|6896.6|6905.6|6895.6|6906.6|6896.6|6905.6|6895.6|6
1605234770000|2020-11-13 02:32:50|6905.4|6895.4|6905.6|6895.6|6905.9|6895.9|6905.4|6895.4|8
1605234780000|2020-11-13 02:33:00|6905.9|6895.9|6907.5|6897.5|6907.5|6897.5|6905.9|6895.9|5
1605234790000|2020-11-13 02:33:10|6907.4|6897.4|6906.8|6896.8|6907.4|6897.4|6906.8|6896.8|4
1605234820000|2020-11-13 02:33:40|6907|6897|6907.5|6897.5|6907.5|6897.5|6907|6897|3
1605234830000|2020-11-13 02:33:50|6907.4|6897.4|6906.8|6896.8|6907.4|6897.4|6906.8|6896.8|2
1605234840000|2020-11-13 02:34:00|6907|6897|6907.5|6897.5|6907.5|6897.5|6906.8|6896.8|7
1605234850000|2020-11-13 02:34:10|6907.6|6897.6|6908.1|6898.1|6908.1|6898.1|6907.6|6897.6|4
1605234860000|2020-11-13 02:34:20|6907.9|6897.9|6908.6|6898.6|6908.6|6898.6|6907.9|6897.9|3
1605234870000|2020-11-13 02:34:30|6908.4|6898.4|6908.1|6898.1|6908.4|6898.4|6908.1|6898.1|2
1605234880000|2020-11-13 02:34:40|6908.4|6898.4|6908.9|6898.9|6909.1|6899.1|6908.4|6898.4|5
1605234890000|2020-11-13 02:34:50|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|6909.1|6899.1|1
1605234900000|2020-11-13 02:35:00|6909|6899|6908|6898|6909|6899|6908|6898|5
1605234910000|2020-11-13 02:35:10|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.6|6897.6|3
1605234920000|2020-11-13 02:35:20|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605234940000|2020-11-13 02:35:40|6907.9|6897.9|6907.6|6897.6|6907.9|6897.9|6907.6|6897.6|2
1605234950000|2020-11-13 02:35:50|6907.9|6897.9|6907.9|6897.9|6907.9|6897.9|6907.6|6897.6|3
1605234960000|2020-11-13 02:36:00|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|6907.6|6897.6|1
1605234970000|2020-11-13 02:36:10|6907.9|6897.9|6907.6|6897.6|6907.9|6897.9|6907.6|6897.6|2
1605234980000|2020-11-13 02:36:20|6907.9|6897.9|6908.9|6898.9|6908.9|6898.9|6907.9|6897.9|4
1605234990000|2020-11-13 02:36:30|6908.6|6898.6|6908.9|6898.9|6908.9|6898.9|6908.6|6898.6|2
1605235010000|2020-11-13 02:36:50|6908.6|6898.6|6907.9|6897.9|6908.6|6898.6|6907.6|6897.6|4
1605235020000|2020-11-13 02:37:00|6908.1|6898.1|6908.3|6898.3|6908.6|6898.6|6908.1|6898.1|3
1605235030000|2020-11-13 02:37:10|6908|6898|6908.6|6898.6|6908.6|6898.6|6908|6898|3
1605235050000|2020-11-13 02:37:30|6908.9|6898.9|6909.1|6899.1|6909.1|6899.1|6908.9|6898.9|4
1605235080000|2020-11-13 02:38:00|6909.6|6899.6|6911.4|6901.4|6912.1|6902.1|6909.6|6899.6|12
1605235090000|2020-11-13 02:38:10|6910.6|6900.6|6911.4|6901.4|6911.4|6901.4|6910.6|6900.6|3
1605235100000|2020-11-13 02:38:20|6911.9|6901.9|6911.4|6901.4|6911.9|6901.9|6911.4|6901.4|11
1605235110000|2020-11-13 02:38:30|6911.9|6901.9|6910.9|6900.9|6911.9|6901.9|6910.9|6900.9|6
1605235120000|2020-11-13 02:38:40|6911.1|6901.1|6910.9|6900.9|6911.1|6901.1|6910.6|6900.6|6
1605235130000|2020-11-13 02:38:50|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6911.1|6901.1|2
1605235160000|2020-11-13 02:39:20|6910.9|6900.9|6911.4|6901.4|6911.4|6901.4|6910.9|6900.9|2
1605235180000|2020-11-13 02:39:40|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6910.9|6900.9|4
1605235200000|2020-11-13 02:40:00|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|1
1605235210000|2020-11-13 02:40:10|6912.1|6902.1|6912.4|6902.4|6912.4|6902.4|6912.1|6902.1|2
1605235220000|2020-11-13 02:40:20|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605235240000|2020-11-13 02:40:40|6912.9|6902.9|6913.6|6903.6|6913.6|6903.6|6912.9|6902.9|3
1605235250000|2020-11-13 02:40:50|6913.4|6903.4|6913.9|6903.9|6914.1|6904.1|6913.1|6903.1|13
1605235260000|2020-11-13 02:41:00|6914.1|6904.1|6914.6|6904.6|6914.6|6904.6|6913.9|6903.9|7
1605235270000|2020-11-13 02:41:10|6914.4|6904.4|6914.4|6904.4|6914.6|6904.6|6914.4|6904.4|3
1605235280000|2020-11-13 02:41:20|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1605235290000|2020-11-13 02:41:30|6914.1|6904.1|6913.6|6903.6|6914.1|6904.1|6913.6|6903.6|3
1605235310000|2020-11-13 02:41:50|6913.1|6903.1|6913|6903|6913.1|6903.1|6913|6903|2
1605235320000|2020-11-13 02:42:00|6913.4|6903.4|6913.1|6903.1|6913.4|6903.4|6913.1|6903.1|2
1605235330000|2020-11-13 02:42:10|6913|6903|6912.9|6902.9|6913.4|6903.4|6912.9|6902.9|8
1605235350000|2020-11-13 02:42:30|6913.1|6903.1|6913.1|6903.1|6913.4|6903.4|6912.6|6902.6|4
1605235380000|2020-11-13 02:43:00|6913.4|6903.4|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|2
1605235410000|2020-11-13 02:43:30|6913.6|6903.6|6913.9|6903.9|6913.9|6903.9|6913.4|6903.4|4
1605235430000|2020-11-13 02:43:50|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605235450000|2020-11-13 02:44:10|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605235460000|2020-11-13 02:44:20|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605235470000|2020-11-13 02:44:30|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605235490000|2020-11-13 02:44:50|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6913.9|6903.9|3
1605235500000|2020-11-13 02:45:00|6913.9|6903.9|6913.9|6903.9|6914.1|6904.1|6913.4|6903.4|8
1605235510000|2020-11-13 02:45:10|6914.1|6904.1|6914.4|6904.4|6914.6|6904.6|6914.1|6904.1|4
1605235520000|2020-11-13 02:45:20|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6913.9|6903.9|5
1605235530000|2020-11-13 02:45:30|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605235540000|2020-11-13 02:45:40|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605235550000|2020-11-13 02:45:50|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605235560000|2020-11-13 02:46:00|6912.9|6902.9|6912.5|6902.5|6912.9|6902.9|6912.5|6902.5|3
1605235570000|2020-11-13 02:46:10|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6911.1|6901.1|7
1605235580000|2020-11-13 02:46:20|6911.6|6901.6|6910.9|6900.9|6911.6|6901.6|6910.9|6900.9|4
1605235590000|2020-11-13 02:46:30|6911.6|6901.6|6911.6|6901.6|6911.9|6901.9|6911.4|6901.4|9
1605235600000|2020-11-13 02:46:40|6911.9|6901.9|6911.1|6901.1|6911.9|6901.9|6911.1|6901.1|3
1605235610000|2020-11-13 02:46:50|6910.6|6900.6|6910.9|6900.9|6911.4|6901.4|6910.6|6900.6|6
1605235620000|2020-11-13 02:47:00|6911.1|6901.1|6911.1|6901.1|6911.4|6901.4|6910.9|6900.9|15
1605235630000|2020-11-13 02:47:10|6911.4|6901.4|6911.4|6901.4|6911.9|6901.9|6911.4|6901.4|4
1605235640000|2020-11-13 02:47:20|6911.9|6901.9|6912.1|6902.1|6912.1|6902.1|6911.6|6901.6|6
1605235650000|2020-11-13 02:47:30|6911.9|6901.9|6911.6|6901.6|6911.9|6901.9|6911.6|6901.6|2
1605235660000|2020-11-13 02:47:40|6911.4|6901.4|6911.1|6901.1|6911.4|6901.4|6910.9|6900.9|3
1605235670000|2020-11-13 02:47:50|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605235680000|2020-11-13 02:48:00|6911.1|6901.1|6911.4|6901.4|6911.4|6901.4|6911.1|6901.1|2
1605235690000|2020-11-13 02:48:10|6911.6|6901.6|6912.3|6902.3|6912.4|6902.4|6911.6|6901.6|4
1605235700000|2020-11-13 02:48:20|6912.4|6902.4|6913.1|6903.1|6913.1|6903.1|6912.4|6902.4|3
1605235720000|2020-11-13 02:48:40|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605235740000|2020-11-13 02:49:00|6913.6|6903.6|6913.5|6903.5|6913.6|6903.6|6913.4|6903.4|3
1605235750000|2020-11-13 02:49:10|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605235790000|2020-11-13 02:49:50|6913.5|6903.5|6913.6|6903.6|6913.6|6903.6|6912.6|6902.6|8
1605235800000|2020-11-13 02:50:00|6914.4|6904.4|6913.8|6903.8|6914.4|6904.4|6913.8|6903.8|3
1605235810000|2020-11-13 02:50:10|6914.1|6904.1|6914.4|6904.4|6914.4|6904.4|6914.1|6904.1|2
1605235830000|2020-11-13 02:50:30|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1605235840000|2020-11-13 02:50:40|6914.1|6904.1|6914.4|6904.4|6914.4|6904.4|6914.1|6904.1|2
1605235850000|2020-11-13 02:50:50|6914.6|6904.6|6915.6|6905.6|6915.6|6905.6|6914.6|6904.6|5
1605235860000|2020-11-13 02:51:00|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6914.6|6904.6|5
1605235890000|2020-11-13 02:51:30|6915.9|6905.9|6915.4|6905.4|6915.9|6905.9|6915.4|6905.4|3
1605235910000|2020-11-13 02:51:50|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605235930000|2020-11-13 02:52:10|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605235940000|2020-11-13 02:52:20|6915.6|6905.6|6914.6|6904.6|6915.6|6905.6|6914.6|6904.6|4
1605235950000|2020-11-13 02:52:30|6915.1|6905.1|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|3
1605235960000|2020-11-13 02:52:40|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605235970000|2020-11-13 02:52:50|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|2
1605235980000|2020-11-13 02:53:00|6915.6|6905.6|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|2
1605235990000|2020-11-13 02:53:10|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605236000000|2020-11-13 02:53:20|6916.4|6906.4|6918.4|6908.4|6918.4|6908.4|6916.4|6906.4|5
1605236010000|2020-11-13 02:53:30|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605236020000|2020-11-13 02:53:40|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605236030000|2020-11-13 02:53:50|6918.1|6908.1|6917.1|6907.1|6918.1|6908.1|6917.1|6907.1|9
1605236040000|2020-11-13 02:54:00|6917.4|6907.4|6917.6|6907.6|6918.6|6908.6|6917.4|6907.4|8
1605236050000|2020-11-13 02:54:10|6917.9|6907.9|6918.6|6908.6|6918.6|6908.6|6917.9|6907.9|5
1605236060000|2020-11-13 02:54:20|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.9|6908.9|2
1605236070000|2020-11-13 02:54:30|6919.6|6909.6|6918.9|6908.9|6919.6|6909.6|6918.9|6908.9|6
1605236080000|2020-11-13 02:54:40|6919.1|6909.1|6919.6|6909.6|6919.6|6909.6|6919.1|6909.1|4
1605236090000|2020-11-13 02:54:50|6919.4|6909.4|6918.8|6908.8|6919.4|6909.4|6918.8|6908.8|4
1605236100000|2020-11-13 02:55:00|6918.9|6908.9|6919.9|6909.9|6920.1|6910.1|6918.9|6908.9|10
1605236110000|2020-11-13 02:55:10|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|2
1605236120000|2020-11-13 02:55:20|6919.1|6909.1|6919.6|6909.6|6919.9|6909.9|6919.1|6909.1|5
1605236130000|2020-11-13 02:55:30|6919.4|6909.4|6919.6|6909.6|6919.6|6909.6|6919.1|6909.1|4
1605236140000|2020-11-13 02:55:40|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1605236150000|2020-11-13 02:55:50|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|2
1605236160000|2020-11-13 02:56:00|6919.6|6909.6|6919.4|6909.4|6919.6|6909.6|6919.4|6909.4|2
1605236170000|2020-11-13 02:56:10|6919.1|6909.1|6920.1|6910.1|6920.1|6910.1|6919.1|6909.1|10
1605236180000|2020-11-13 02:56:20|6919.9|6909.9|6919.4|6909.4|6919.9|6909.9|6919.4|6909.4|2
1605236190000|2020-11-13 02:56:30|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6918.9|6908.9|3
1605236240000|2020-11-13 02:57:20|6919.4|6909.4|6919.1|6909.1|6919.6|6909.6|6919.1|6909.1|4
1605236260000|2020-11-13 02:57:40|6918.9|6908.9|6917.9|6907.9|6918.9|6908.9|6917.4|6907.4|5
1605236290000|2020-11-13 02:58:10|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|1
1605236300000|2020-11-13 02:58:20|6917.9|6907.9|6918.1|6908.1|6918.1|6908.1|6917.9|6907.9|2
1605236310000|2020-11-13 02:58:30|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605236320000|2020-11-13 02:58:40|6918.9|6908.9|6919|6909|6919.1|6909.1|6918.9|6908.9|6
1605236330000|2020-11-13 02:58:50|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|1
1605236340000|2020-11-13 02:59:00|6919|6909|6919.6|6909.6|6919.6|6909.6|6919|6909|3
1605236350000|2020-11-13 02:59:10|6919.4|6909.4|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|2
1605236370000|2020-11-13 02:59:30|6919|6909|6917.9|6907.9|6919|6909|6917.9|6907.9|4
1605236380000|2020-11-13 02:59:40|6918.1|6908.1|6918.5|6908.5|6918.6|6908.6|6918.1|6908.1|3
1605236390000|2020-11-13 02:59:50|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|2
1605236400000|2020-11-13 03:00:00|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605236410000|2020-11-13 03:00:10|6918.4|6908.4|6919.1|6909.1|6919.1|6909.1|6918.4|6908.4|2
1605236440000|2020-11-13 03:00:40|6919.6|6909.6|6919.1|6909.1|6919.6|6909.6|6919.1|6909.1|3
1605236450000|2020-11-13 03:00:50|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.9|6908.9|4
1605236460000|2020-11-13 03:01:00|6918.9|6908.9|6918.8|6908.8|6918.9|6908.9|6918.8|6908.8|2
1605236470000|2020-11-13 03:01:10|6918.4|6908.4|6917.9|6907.9|6918.4|6908.4|6917.8|6907.8|4
1605236490000|2020-11-13 03:01:30|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6918.1|6908.1|3
1605236500000|2020-11-13 03:01:40|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605236510000|2020-11-13 03:01:50|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605236540000|2020-11-13 03:02:20|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6918.1|6908.1|2
1605236550000|2020-11-13 03:02:30|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605236580000|2020-11-13 03:03:00|6918.4|6908.4|6918.6|6908.6|6918.6|6908.6|6918.4|6908.4|2
1605236590000|2020-11-13 03:03:10|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605236600000|2020-11-13 03:03:20|6918.3|6908.3|6918|6908|6918.3|6908.3|6918|6908|2
1605236620000|2020-11-13 03:03:40|6917.9|6907.9|6917.6|6907.6|6917.9|6907.9|6917.6|6907.6|4
1605236630000|2020-11-13 03:03:50|6918|6908|6918|6908|6918|6908|6918|6908|1
1605236640000|2020-11-13 03:04:00|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605236650000|2020-11-13 03:04:10|6918|6908|6918|6908|6918|6908|6918|6908|1
1605236660000|2020-11-13 03:04:20|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605236670000|2020-11-13 03:04:30|6918.6|6908.6|6919.1|6909.1|6919.1|6909.1|6918.6|6908.6|3
1605236710000|2020-11-13 03:05:10|6918.4|6908.4|6917.9|6907.9|6918.4|6908.4|6917.9|6907.9|3
1605236720000|2020-11-13 03:05:20|6917.6|6907.6|6917.4|6907.4|6917.9|6907.9|6917.4|6907.4|6
1605236730000|2020-11-13 03:05:30|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605236740000|2020-11-13 03:05:40|6917.9|6907.9|6918.4|6908.4|6918.4|6908.4|6917.9|6907.9|3
1605236760000|2020-11-13 03:06:00|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|6918.4|6908.4|3
1605236820000|2020-11-13 03:07:00|6918|6908|6918.6|6908.6|6918.8|6908.8|6918|6908|6
1605236860000|2020-11-13 03:07:40|6918.4|6908.4|6917.9|6907.9|6918.4|6908.4|6917.8|6907.8|5
1605236870000|2020-11-13 03:07:50|6917.6|6907.6|6917.6|6907.6|6918|6908|6917.4|6907.4|7
1605236890000|2020-11-13 03:08:10|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605236920000|2020-11-13 03:08:40|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|4
1605236930000|2020-11-13 03:08:50|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|2
1605236950000|2020-11-13 03:09:10|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|4
1605236970000|2020-11-13 03:09:30|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605236980000|2020-11-13 03:09:40|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605236990000|2020-11-13 03:09:50|6917.4|6907.4|6917.1|6907.1|6917.4|6907.4|6917.1|6907.1|4
1605237000000|2020-11-13 03:10:00|6916.6|6906.6|6917.1|6907.1|6917.1|6907.1|6916.6|6906.6|3
1605237010000|2020-11-13 03:10:10|6917.4|6907.4|6916.6|6906.6|6917.4|6907.4|6916.6|6906.6|4
1605237070000|2020-11-13 03:11:10|6916.4|6906.4|6915.9|6905.9|6916.4|6906.4|6915.9|6905.9|3
1605237090000|2020-11-13 03:11:30|6916.4|6906.4|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|3
1605237110000|2020-11-13 03:11:50|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605237130000|2020-11-13 03:12:10|6916.4|6906.4|6916|6906|6916.4|6906.4|6916|6906|2
1605237170000|2020-11-13 03:12:50|6916.4|6906.4|6914.9|6904.9|6916.9|6906.9|6914.9|6904.9|6
1605237180000|2020-11-13 03:13:00|6914.6|6904.6|6914.1|6904.1|6914.6|6904.6|6914.1|6904.1|2
1605237190000|2020-11-13 03:13:10|6913.9|6903.9|6913.4|6903.4|6914.6|6904.6|6913.4|6903.4|8
1605237200000|2020-11-13 03:13:20|6913.6|6903.6|6914.1|6904.1|6914.1|6904.1|6913.6|6903.6|2
1605237220000|2020-11-13 03:13:40|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605237240000|2020-11-13 03:14:00|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605237250000|2020-11-13 03:14:10|6913.9|6903.9|6914.4|6904.4|6914.4|6904.4|6913.6|6903.6|5
1605237290000|2020-11-13 03:14:50|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605237300000|2020-11-13 03:15:00|6913.8|6903.8|6913.6|6903.6|6913.8|6903.8|6913.6|6903.6|2
1605237310000|2020-11-13 03:15:10|6913.4|6903.4|6913.6|6903.6|6913.6|6903.6|6913.4|6903.4|2
1605237320000|2020-11-13 03:15:20|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605237340000|2020-11-13 03:15:40|6913.8|6903.8|6913.5|6903.5|6913.8|6903.8|6913.5|6903.5|2
1605237350000|2020-11-13 03:15:50|6913.8|6903.8|6913.9|6903.9|6913.9|6903.9|6913.8|6903.8|2
1605237360000|2020-11-13 03:16:00|6913.8|6903.8|6913.9|6903.9|6913.9|6903.9|6913.6|6903.6|3
1605237370000|2020-11-13 03:16:10|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605237390000|2020-11-13 03:16:30|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605237410000|2020-11-13 03:16:50|6914.4|6904.4|6914.6|6904.6|6915|6905|6914.4|6904.4|5
1605237420000|2020-11-13 03:17:00|6914.8|6904.8|6915|6905|6915|6905|6914.8|6904.8|2
1605237430000|2020-11-13 03:17:10|6914.9|6904.9|6914.6|6904.6|6914.9|6904.9|6914.4|6904.4|4
1605237440000|2020-11-13 03:17:20|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605237460000|2020-11-13 03:17:40|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605237470000|2020-11-13 03:17:50|6915.5|6905.5|6915.3|6905.3|6915.5|6905.5|6915.1|6905.1|4
1605237480000|2020-11-13 03:18:00|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|1
1605237490000|2020-11-13 03:18:10|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605237510000|2020-11-13 03:18:30|6915.1|6905.1|6913.9|6903.9|6915.1|6905.1|6913.9|6903.9|7
1605237520000|2020-11-13 03:18:40|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605237560000|2020-11-13 03:19:20|6913.5|6903.5|6913.5|6903.5|6913.5|6903.5|6913.5|6903.5|1
1605237580000|2020-11-13 03:19:40|6913.3|6903.3|6913.1|6903.1|6913.3|6903.3|6913.1|6903.1|2
1605237610000|2020-11-13 03:20:10|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605237650000|2020-11-13 03:20:50|6913.9|6903.9|6914.9|6904.9|6914.9|6904.9|6913.9|6903.9|4
1605237660000|2020-11-13 03:21:00|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|2
1605237670000|2020-11-13 03:21:10|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605237680000|2020-11-13 03:21:20|6914.6|6904.6|6914.4|6904.4|6914.6|6904.6|6914.4|6904.4|2
1605237690000|2020-11-13 03:21:30|6914.1|6904.1|6914.9|6904.9|6914.9|6904.9|6914.1|6904.1|3
1605237710000|2020-11-13 03:21:50|6914.6|6904.6|6914.1|6904.1|6914.6|6904.6|6914.1|6904.1|3
1605237720000|2020-11-13 03:22:00|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605237730000|2020-11-13 03:22:10|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605237760000|2020-11-13 03:22:40|6915|6905|6915|6905|6915|6905|6915|6905|1
1605237790000|2020-11-13 03:23:10|6914.6|6904.6|6914.9|6904.9|6914.9|6904.9|6914.4|6904.4|4
1605237800000|2020-11-13 03:23:20|6915|6905|6915.1|6905.1|6915.1|6905.1|6915|6905|2
1605237810000|2020-11-13 03:23:30|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|2
1605237830000|2020-11-13 03:23:50|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605237850000|2020-11-13 03:24:10|6916.6|6906.6|6916.8|6906.8|6916.8|6906.8|6916.6|6906.6|2
1605237860000|2020-11-13 03:24:20|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605237870000|2020-11-13 03:24:30|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605237900000|2020-11-13 03:25:00|6916|6906|6915.4|6905.4|6916|6906|6915.4|6905.4|3
1605237910000|2020-11-13 03:25:10|6914.9|6904.9|6914.6|6904.6|6914.9|6904.9|6914.6|6904.6|2
1605237930000|2020-11-13 03:25:30|6914.3|6904.3|6913.9|6903.9|6914.3|6904.3|6913.9|6903.9|3
1605237950000|2020-11-13 03:25:50|6914.1|6904.1|6914.4|6904.4|6914.4|6904.4|6914.1|6904.1|2
1605237960000|2020-11-13 03:26:00|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605237970000|2020-11-13 03:26:10|6914.6|6904.6|6913.9|6903.9|6914.6|6904.6|6913.6|6903.6|8
1605237980000|2020-11-13 03:26:20|6913.6|6903.6|6914.1|6904.1|6914.1|6904.1|6913.6|6903.6|3
1605237990000|2020-11-13 03:26:30|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605238020000|2020-11-13 03:27:00|6914.9|6904.9|6915.3|6905.3|6915.3|6905.3|6914.9|6904.9|3
1605238030000|2020-11-13 03:27:10|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605238040000|2020-11-13 03:27:20|6916|6906|6916|6906|6916|6906|6916|6906|1
1605238050000|2020-11-13 03:27:30|6915.9|6905.9|6915.4|6905.4|6915.9|6905.9|6915.4|6905.4|2
1605238060000|2020-11-13 03:27:40|6915.6|6905.6|6916.3|6906.3|6916.6|6906.6|6915.6|6905.6|5
1605238120000|2020-11-13 03:28:40|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605238140000|2020-11-13 03:29:00|6916.5|6906.5|6916.4|6906.4|6916.5|6906.5|6916.4|6906.4|2
1605238150000|2020-11-13 03:29:10|6916.6|6906.6|6916.6|6906.6|6916.9|6906.9|6916.4|6906.4|5
1605238160000|2020-11-13 03:29:20|6916.4|6906.4|6916.9|6906.9|6916.9|6906.9|6916.4|6906.4|3
1605238170000|2020-11-13 03:29:30|6916.6|6906.6|6916.9|6906.9|6916.9|6906.9|6916.6|6906.6|2
1605238180000|2020-11-13 03:29:40|6917.4|6907.4|6916.9|6906.9|6917.4|6907.4|6916.9|6906.9|2
1605238200000|2020-11-13 03:30:00|6916.6|6906.6|6916.1|6906.1|6916.6|6906.6|6916.1|6906.1|3
1605238230000|2020-11-13 03:30:30|6915.1|6905.1|6913.9|6903.9|6915.1|6905.1|6913.9|6903.9|6
1605238240000|2020-11-13 03:30:40|6914.6|6904.6|6914.3|6904.3|6914.6|6904.6|6914.3|6904.3|4
1605238250000|2020-11-13 03:30:50|6914.6|6904.6|6914.6|6904.6|6914.9|6904.9|6914.6|6904.6|3
1605238260000|2020-11-13 03:31:00|6914.9|6904.9|6915.4|6905.4|6915.4|6905.4|6914.9|6904.9|4
1605238280000|2020-11-13 03:31:20|6915.1|6905.1|6915|6905|6915.1|6905.1|6915|6905|2
1605238300000|2020-11-13 03:31:40|6915.4|6905.4|6915.6|6905.6|6915.6|6905.6|6915.4|6905.4|2
1605238310000|2020-11-13 03:31:50|6915.8|6905.8|6915.9|6905.9|6916.1|6906.1|6915.6|6905.6|7
1605238320000|2020-11-13 03:32:00|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605238340000|2020-11-13 03:32:20|6916.8|6906.8|6916.9|6906.9|6916.9|6906.9|6916.8|6906.8|2
1605238360000|2020-11-13 03:32:40|6916.4|6906.4|6916.1|6906.1|6916.4|6906.4|6916.1|6906.1|2
1605238400000|2020-11-13 03:33:20|6916.4|6906.4|6916.8|6906.8|6916.8|6906.8|6916.4|6906.4|2
1605238410000|2020-11-13 03:33:30|6916.4|6906.4|6916.6|6906.6|6916.8|6906.8|6916.4|6906.4|8
1605238420000|2020-11-13 03:33:40|6916.4|6906.4|6917.3|6907.3|6917.3|6907.3|6916.4|6906.4|3
1605238430000|2020-11-13 03:33:50|6916.9|6906.9|6916.9|6906.9|6917.1|6907.1|6916.9|6906.9|3
1605238440000|2020-11-13 03:34:00|6916.8|6906.8|6916.1|6906.1|6916.8|6906.8|6916.1|6906.1|2
1605238460000|2020-11-13 03:34:20|6916.5|6906.5|6916.5|6906.5|6916.5|6906.5|6916.5|6906.5|1
1605238490000|2020-11-13 03:34:50|6916.3|6906.3|6915.5|6905.5|6916.3|6906.3|6915.5|6905.5|2
1605238560000|2020-11-13 03:36:00|6915.6|6905.6|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|2
1605238570000|2020-11-13 03:36:10|6916.1|6906.1|6916.6|6906.6|6916.6|6906.6|6916.1|6906.1|2
1605238580000|2020-11-13 03:36:20|6916.5|6906.5|6916.4|6906.4|6916.5|6906.5|6916.1|6906.1|3
1605238590000|2020-11-13 03:36:30|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605238600000|2020-11-13 03:36:40|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605238610000|2020-11-13 03:36:50|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|1
1605238650000|2020-11-13 03:37:30|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.4|6906.4|2
1605238660000|2020-11-13 03:37:40|6916.4|6906.4|6916.1|6906.1|6916.4|6906.4|6916.1|6906.1|2
1605238670000|2020-11-13 03:37:50|6916.4|6906.4|6916.6|6906.6|6916.6|6906.6|6916.4|6906.4|3
1605238680000|2020-11-13 03:38:00|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605238700000|2020-11-13 03:38:20|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605238710000|2020-11-13 03:38:30|6916.3|6906.3|6916.4|6906.4|6916.4|6906.4|6916.3|6906.3|2
1605238720000|2020-11-13 03:38:40|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|6916.3|6906.3|1
1605238730000|2020-11-13 03:38:50|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605238740000|2020-11-13 03:39:00|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605238760000|2020-11-13 03:39:20|6916.5|6906.5|6916.4|6906.4|6916.5|6906.5|6916.4|6906.4|2
1605238780000|2020-11-13 03:39:40|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605238790000|2020-11-13 03:39:50|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605238800000|2020-11-13 03:40:00|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605238810000|2020-11-13 03:40:10|6916.8|6906.8|6916.8|6906.8|6916.8|6906.8|6916.8|6906.8|1
1605238820000|2020-11-13 03:40:20|6916.9|6906.9|6917.8|6907.8|6917.8|6907.8|6916.9|6906.9|4
1605238880000|2020-11-13 03:41:20|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605238930000|2020-11-13 03:42:10|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|6917.8|6907.8|1
1605238950000|2020-11-13 03:42:30|6917.6|6907.6|6917.4|6907.4|6917.6|6907.6|6917.4|6907.4|2
1605239000000|2020-11-13 03:43:20|6917.1|6907.1|6916.6|6906.6|6917.1|6907.1|6916.6|6906.6|2
1605239010000|2020-11-13 03:43:30|6916.9|6906.9|6916.1|6906.1|6916.9|6906.9|6916.1|6906.1|4
1605239040000|2020-11-13 03:44:00|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|2
1605239060000|2020-11-13 03:44:20|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605239070000|2020-11-13 03:44:30|6915.4|6905.4|6915.1|6905.1|6915.4|6905.4|6915.1|6905.1|2
1605239100000|2020-11-13 03:45:00|6914.9|6904.9|6914.4|6904.4|6914.9|6904.9|6914.4|6904.4|2
1605239110000|2020-11-13 03:45:10|6914.6|6904.6|6914.9|6904.9|6915.1|6905.1|6914.6|6904.6|4
1605239120000|2020-11-13 03:45:20|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605239130000|2020-11-13 03:45:30|6914.9|6904.9|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|5
1605239140000|2020-11-13 03:45:40|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605239150000|2020-11-13 03:45:50|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605239160000|2020-11-13 03:46:00|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605239180000|2020-11-13 03:46:20|6915.4|6905.4|6915.6|6905.6|6915.6|6905.6|6915.4|6905.4|2
1605239250000|2020-11-13 03:47:30|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|6915.4|6905.4|3
1605239270000|2020-11-13 03:47:50|6915.4|6905.4|6915.5|6905.5|6915.5|6905.5|6915.4|6905.4|2
1605239280000|2020-11-13 03:48:00|6915.9|6905.9|6915.6|6905.6|6915.9|6905.9|6915.6|6905.6|2
1605239300000|2020-11-13 03:48:20|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|1
1605239320000|2020-11-13 03:48:40|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916|6906|3
1605239330000|2020-11-13 03:48:50|6915.9|6905.9|6915.9|6905.9|6916|6906|6915.9|6905.9|7
1605239340000|2020-11-13 03:49:00|6916.1|6906.1|6915.9|6905.9|6916.1|6906.1|6915.9|6905.9|2
1605239360000|2020-11-13 03:49:20|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605239370000|2020-11-13 03:49:30|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|6915.5|6905.5|1
1605239410000|2020-11-13 03:50:10|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|1
1605239440000|2020-11-13 03:50:40|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605239460000|2020-11-13 03:51:00|6915.8|6905.8|6915.8|6905.8|6915.8|6905.8|6915.8|6905.8|1
1605239480000|2020-11-13 03:51:20|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605239490000|2020-11-13 03:51:30|6915.9|6905.9|6916.1|6906.1|6916.1|6906.1|6915.9|6905.9|2
1605239500000|2020-11-13 03:51:40|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605239510000|2020-11-13 03:51:50|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605239570000|2020-11-13 03:52:50|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605239600000|2020-11-13 03:53:20|6915.9|6905.9|6915.4|6905.4|6915.9|6905.9|6915.4|6905.4|2
1605239610000|2020-11-13 03:53:30|6915.1|6905.1|6915.3|6905.3|6915.3|6905.3|6915.1|6905.1|2
1605239620000|2020-11-13 03:53:40|6915.1|6905.1|6914.6|6904.6|6915.1|6905.1|6914.6|6904.6|2
1605239630000|2020-11-13 03:53:50|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605239650000|2020-11-13 03:54:10|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605239660000|2020-11-13 03:54:20|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605239670000|2020-11-13 03:54:30|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605239690000|2020-11-13 03:54:50|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605239700000|2020-11-13 03:55:00|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605239740000|2020-11-13 03:55:40|6914.4|6904.4|6913.8|6903.8|6914.4|6904.4|6913.8|6903.8|2
1605239770000|2020-11-13 03:56:10|6913.6|6903.6|6912.9|6902.9|6913.6|6903.6|6912.9|6902.9|2
1605239790000|2020-11-13 03:56:30|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.4|6902.4|3
1605239800000|2020-11-13 03:56:40|6912.9|6902.9|6913.1|6903.1|6913.1|6903.1|6912.9|6902.9|2
1605239860000|2020-11-13 03:57:40|6912.9|6902.9|6912.6|6902.6|6912.9|6902.9|6912.6|6902.6|2
1605239870000|2020-11-13 03:57:50|6912.1|6902.1|6910.3|6900.3|6912.1|6902.1|6910.3|6900.3|6
1605239880000|2020-11-13 03:58:00|6910.4|6900.4|6910.6|6900.6|6910.9|6900.9|6910.4|6900.4|3
1605239900000|2020-11-13 03:58:20|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605239960000|2020-11-13 03:59:20|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605239970000|2020-11-13 03:59:30|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605240010000|2020-11-13 04:00:10|6911.1|6901.1|6912|6902|6912|6902|6911.1|6901.1|2
1605240020000|2020-11-13 04:00:20|6911.9|6901.9|6911.3|6901.3|6911.9|6901.9|6911.3|6901.3|3
1605240030000|2020-11-13 04:00:30|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|6911.4|6901.4|1
1605240040000|2020-11-13 04:00:40|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605240050000|2020-11-13 04:00:50|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|1
1605240240000|2020-11-13 04:04:00|6911.6|6901.6|6911.4|6901.4|6911.6|6901.6|6911.4|6901.4|2
1605240430000|2020-11-13 04:07:10|6911.1|6901.1|6910.4|6900.4|6911.1|6901.1|6910.4|6900.4|2
1605240440000|2020-11-13 04:07:20|6910.6|6900.6|6910.9|6900.9|6910.9|6900.9|6910.6|6900.6|2
1605240450000|2020-11-13 04:07:30|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605240460000|2020-11-13 04:07:40|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605240480000|2020-11-13 04:08:00|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605240510000|2020-11-13 04:08:30|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605240530000|2020-11-13 04:08:50|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|6910.6|6900.6|1
1605240650000|2020-11-13 04:10:50|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|6910.4|6900.4|1
1605240780000|2020-11-13 04:13:00|6910.5|6900.5|6910.6|6900.6|6910.6|6900.6|6910.5|6900.5|2
1605240830000|2020-11-13 04:13:50|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|1
1605240850000|2020-11-13 04:14:10|6911.1|6901.1|6911.9|6901.9|6911.9|6901.9|6911.1|6901.1|3
1605240860000|2020-11-13 04:14:20|6913.6|6903.6|6913.3|6903.3|6913.6|6903.6|6913.3|6903.3|3
1605240880000|2020-11-13 04:14:40|6913.4|6903.4|6913.6|6903.6|6913.6|6903.6|6913.4|6903.4|2
1605240900000|2020-11-13 04:15:00|6913.3|6903.3|6913.5|6903.5|6913.5|6903.5|6913.3|6903.3|3
1605241010000|2020-11-13 04:16:50|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|6913.4|6903.4|1
1605241020000|2020-11-13 04:17:00|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|6912.6|6902.6|1
1605241050000|2020-11-13 04:17:30|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605241100000|2020-11-13 04:18:20|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605241160000|2020-11-13 04:19:20|6913.4|6903.4|6914.1|6904.1|6914.1|6904.1|6913.4|6903.4|2
1605241180000|2020-11-13 04:19:40|6913.9|6903.9|6914.1|6904.1|6914.1|6904.1|6913.9|6903.9|2
1605241200000|2020-11-13 04:20:00|6913.9|6903.9|6913.5|6903.5|6913.9|6903.9|6913.5|6903.5|3
1605241210000|2020-11-13 04:20:10|6913.4|6903.4|6912.6|6902.6|6913.4|6903.4|6912.6|6902.6|2
1605241310000|2020-11-13 04:21:50|6913|6903|6913|6903|6913|6903|6913|6903|1
1605241320000|2020-11-13 04:22:00|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|6913.1|6903.1|1
1605241330000|2020-11-13 04:22:10|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|6912.9|6902.9|1
1605241380000|2020-11-13 04:23:00|6913.1|6903.1|6912.4|6902.4|6913.1|6903.1|6912.4|6902.4|2
1605241490000|2020-11-13 04:24:50|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605241500000|2020-11-13 04:25:00|6911.5|6901.5|6911.3|6901.3|6911.5|6901.5|6911.3|6901.3|2
1605241520000|2020-11-13 04:25:20|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|1
1605241540000|2020-11-13 04:25:40|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|6911.9|6901.9|1
1605241740000|2020-11-13 04:29:00|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.9|6901.9|4
1605241770000|2020-11-13 04:29:30|6912.1|6902.1|6912.9|6902.9|6912.9|6902.9|6912.1|6902.1|2
1605241800000|2020-11-13 04:30:00|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|1
1605241820000|2020-11-13 04:30:20|6912.1|6902.1|6911.9|6901.9|6912.1|6902.1|6911.6|6901.6|3
1605241910000|2020-11-13 04:31:50|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|1
1605241920000|2020-11-13 04:32:00|6912.4|6902.4|6913.1|6903.1|6913.1|6903.1|6912.4|6902.4|2
1605241940000|2020-11-13 04:32:20|6913.4|6903.4|6913.9|6903.9|6914.1|6904.1|6913.4|6903.4|5
1605241950000|2020-11-13 04:32:30|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1605241960000|2020-11-13 04:32:40|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1605241970000|2020-11-13 04:32:50|6914.1|6904.1|6913.9|6903.9|6914.1|6904.1|6913.9|6903.9|2
1605242010000|2020-11-13 04:33:30|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|6914.1|6904.1|1
1605242020000|2020-11-13 04:33:40|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605242030000|2020-11-13 04:33:50|6914.6|6904.6|6914.9|6904.9|6914.9|6904.9|6914.6|6904.6|2
1605242040000|2020-11-13 04:34:00|6915.1|6905.1|6914.9|6904.9|6915.1|6905.1|6914.9|6904.9|2
1605242050000|2020-11-13 04:34:10|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605242070000|2020-11-13 04:34:30|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|6914.4|6904.4|1
1605242100000|2020-11-13 04:35:00|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605242110000|2020-11-13 04:35:10|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605242150000|2020-11-13 04:35:50|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|6913.9|6903.9|1
1605242160000|2020-11-13 04:36:00|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|6913.6|6903.6|1
1605242180000|2020-11-13 04:36:20|6913.9|6903.9|6914.1|6904.1|6914.1|6904.1|6913.9|6903.9|2
1605242190000|2020-11-13 04:36:30|6914.4|6904.4|6916.9|6906.9|6916.9|6906.9|6914.4|6904.4|2
1605242200000|2020-11-13 04:36:40|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605242220000|2020-11-13 04:37:00|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605242230000|2020-11-13 04:37:10|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605242290000|2020-11-13 04:38:10|6916.1|6906.1|6915.4|6905.4|6916.1|6906.1|6915.4|6905.4|4
1605242330000|2020-11-13 04:38:50|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605242350000|2020-11-13 04:39:10|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|3
1605242390000|2020-11-13 04:39:50|6916.1|6906.1|6916.9|6906.9|6916.9|6906.9|6916.1|6906.1|2
1605242400000|2020-11-13 04:40:00|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|6916.4|6906.4|1
1605242440000|2020-11-13 04:40:40|6916.1|6906.1|6915.4|6905.4|6916.1|6906.1|6915.4|6905.4|2
1605242450000|2020-11-13 04:40:50|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605242480000|2020-11-13 04:41:20|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|1
1605242500000|2020-11-13 04:41:40|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|6915.6|6905.6|1
1605242630000|2020-11-13 04:43:50|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|1
1605242700000|2020-11-13 04:45:00|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605242710000|2020-11-13 04:45:10|6915.3|6905.3|6914.9|6904.9|6915.3|6905.3|6914.9|6904.9|2
1605242750000|2020-11-13 04:45:50|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605242760000|2020-11-13 04:46:00|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605242810000|2020-11-13 04:46:50|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|6914.6|6904.6|1
1605242820000|2020-11-13 04:47:00|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|6914.9|6904.9|1
1605242860000|2020-11-13 04:47:40|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|6915.1|6905.1|1
1605242880000|2020-11-13 04:48:00|6915.4|6905.4|6915.9|6905.9|6915.9|6905.9|6915.4|6905.4|2
1605242900000|2020-11-13 04:48:20|6916.1|6906.1|6916.9|6906.9|6916.9|6906.9|6916.1|6906.1|2
1605242940000|2020-11-13 04:49:00|6916.4|6906.4|6916.9|6906.9|6916.9|6906.9|6916.4|6906.4|2
1605243050000|2020-11-13 04:50:50|6916.8|6906.8|6915.9|6905.9|6916.8|6906.8|6915.9|6905.9|2
1605243070000|2020-11-13 04:51:10|6916.1|6906.1|6916.8|6906.8|6916.8|6906.8|6916.1|6906.1|2
1605243080000|2020-11-13 04:51:20|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605243140000|2020-11-13 04:52:20|6917.1|6907.1|6917.9|6907.9|6917.9|6907.9|6917.1|6907.1|2
1605243170000|2020-11-13 04:52:50|6918.4|6908.4|6917.9|6907.9|6918.4|6908.4|6917.9|6907.9|2
1605243190000|2020-11-13 04:53:10|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6918.1|6908.1|2
1605243200000|2020-11-13 04:53:20|6918.1|6908.1|6917.9|6907.9|6918.1|6908.1|6917.9|6907.9|2
1605243250000|2020-11-13 04:54:10|6918.1|6908.1|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|3
1605243260000|2020-11-13 04:54:20|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|2
1605243270000|2020-11-13 04:54:30|6917.9|6907.9|6918.1|6908.1|6918.1|6908.1|6917.9|6907.9|2
1605243280000|2020-11-13 04:54:40|6917.9|6907.9|6917.9|6907.9|6918.1|6908.1|6917.9|6907.9|3
1605243290000|2020-11-13 04:54:50|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6918.1|6908.1|2
1605243340000|2020-11-13 04:55:40|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243350000|2020-11-13 04:55:50|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605243390000|2020-11-13 04:56:30|6917.9|6907.9|6918.1|6908.1|6918.1|6908.1|6917.9|6907.9|2
1605243410000|2020-11-13 04:56:50|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605243420000|2020-11-13 04:57:00|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243450000|2020-11-13 04:57:30|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605243480000|2020-11-13 04:58:00|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243510000|2020-11-13 04:58:30|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605243540000|2020-11-13 04:59:00|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243550000|2020-11-13 04:59:10|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605243560000|2020-11-13 04:59:20|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243590000|2020-11-13 04:59:50|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605243600000|2020-11-13 05:00:00|6918.1|6908.1|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|3
1605243610000|2020-11-13 05:00:10|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|2
1605243620000|2020-11-13 05:00:20|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|6917.9|6907.9|1
1605243630000|2020-11-13 05:00:30|6918.1|6908.1|6917.9|6907.9|6918.1|6908.1|6917.9|6907.9|2
1605243650000|2020-11-13 05:00:50|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.1|6907.1|3
1605243660000|2020-11-13 05:01:00|6917.6|6907.6|6916.9|6906.9|6917.6|6907.6|6916.9|6906.9|4
1605243670000|2020-11-13 05:01:10|6916.6|6906.6|6916.1|6906.1|6916.6|6906.6|6915.9|6905.9|3
1605243680000|2020-11-13 05:01:20|6916.4|6906.4|6916.1|6906.1|6916.4|6906.4|6916.1|6906.1|2
1605243690000|2020-11-13 05:01:30|6916.4|6906.4|6917.9|6907.9|6918.1|6908.1|6916.4|6906.4|9
1605243700000|2020-11-13 05:01:40|6918.1|6908.1|6917.9|6907.9|6918.1|6908.1|6917.9|6907.9|2
1605243710000|2020-11-13 05:01:50|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|6918.1|6908.1|1
1605243720000|2020-11-13 05:02:00|6918.4|6908.4|6918.1|6908.1|6918.4|6908.4|6918.1|6908.1|2
1605243730000|2020-11-13 05:02:10|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|6918.4|6908.4|1
1605243750000|2020-11-13 05:02:30|6918.9|6908.9|6919.4|6909.4|6919.6|6909.6|6918.9|6908.9|3
1605243760000|2020-11-13 05:02:40|6919.6|6909.6|6919.1|6909.1|6920.4|6910.4|6919.1|6909.1|5
1605243770000|2020-11-13 05:02:50|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1605243780000|2020-11-13 05:03:00|6919.1|6909.1|6919.4|6909.4|6919.4|6909.4|6919.1|6909.1|2
1605243790000|2020-11-13 05:03:10|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605243850000|2020-11-13 05:04:10|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605243860000|2020-11-13 05:04:20|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|1
1605243870000|2020-11-13 05:04:30|6919.9|6909.9|6920.1|6910.1|6920.1|6910.1|6919.9|6909.9|2
1605243880000|2020-11-13 05:04:40|6919.6|6909.6|6920.1|6910.1|6920.1|6910.1|6919.1|6909.1|5
1605243890000|2020-11-13 05:04:50|6920.4|6910.4|6920.1|6910.1|6920.4|6910.4|6919.6|6909.6|5
1605243900000|2020-11-13 05:05:00|6920.4|6910.4|6919.1|6909.1|6920.4|6910.4|6919.1|6909.1|2
1605243950000|2020-11-13 05:05:50|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1605243970000|2020-11-13 05:06:10|6919.1|6909.1|6919.4|6909.4|6919.4|6909.4|6919.1|6909.1|2
1605243980000|2020-11-13 05:06:20|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605243990000|2020-11-13 05:06:30|6919.4|6909.4|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|4
1605244000000|2020-11-13 05:06:40|6918.9|6908.9|6919.1|6909.1|6919.1|6909.1|6918.6|6908.6|4
1605244020000|2020-11-13 05:07:00|6919.4|6909.4|6920.1|6910.1|6920.1|6910.1|6919.4|6909.4|2
1605244030000|2020-11-13 05:07:10|6919.9|6909.9|6919.4|6909.4|6919.9|6909.9|6919.4|6909.4|2
1605244040000|2020-11-13 05:07:20|6919.9|6909.9|6920.3|6910.3|6920.3|6910.3|6919.9|6909.9|2
1605244070000|2020-11-13 05:07:50|6920.4|6910.4|6920.9|6910.9|6920.9|6910.9|6920.4|6910.4|2
1605244100000|2020-11-13 05:08:20|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|1
1605244120000|2020-11-13 05:08:40|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1605244130000|2020-11-13 05:08:50|6921.1|6911.1|6921.4|6911.4|6921.4|6911.4|6920.9|6910.9|4
1605244140000|2020-11-13 05:09:00|6921.1|6911.1|6921.9|6911.9|6921.9|6911.9|6921.1|6911.1|3
1605244160000|2020-11-13 05:09:20|6922.4|6912.4|6922.4|6912.4|6922.4|6912.4|6922.4|6912.4|1
1605244180000|2020-11-13 05:09:40|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|1
1605244230000|2020-11-13 05:10:30|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|1
1605244240000|2020-11-13 05:10:40|6921.5|6911.5|6921.1|6911.1|6921.5|6911.5|6921.1|6911.1|2
1605244250000|2020-11-13 05:10:50|6920.9|6910.9|6921.1|6911.1|6921.1|6911.1|6920.9|6910.9|2
1605244270000|2020-11-13 05:11:10|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1605244280000|2020-11-13 05:11:20|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605244290000|2020-11-13 05:11:30|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1605244320000|2020-11-13 05:12:00|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|1
1605244330000|2020-11-13 05:12:10|6920.5|6910.5|6920.1|6910.1|6920.5|6910.5|6919.9|6909.9|4
1605244340000|2020-11-13 05:12:20|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605244350000|2020-11-13 05:12:30|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|1
1605244360000|2020-11-13 05:12:40|6919.9|6909.9|6920.1|6910.1|6920.1|6910.1|6919.9|6909.9|2
1605244370000|2020-11-13 05:12:50|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605244380000|2020-11-13 05:13:00|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|6919.6|6909.6|1
1605244440000|2020-11-13 05:14:00|6919.9|6909.9|6919.9|6909.9|6920.1|6910.1|6919.9|6909.9|3
1605244450000|2020-11-13 05:14:10|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1605244470000|2020-11-13 05:14:30|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605244480000|2020-11-13 05:14:40|6920.1|6910.1|6919.6|6909.6|6920.1|6910.1|6919.6|6909.6|2
1605244490000|2020-11-13 05:14:50|6920.1|6910.1|6919.9|6909.9|6920.1|6910.1|6919.9|6909.9|2
1605244520000|2020-11-13 05:15:20|6919.6|6909.6|6918.9|6908.9|6919.6|6909.6|6918.9|6908.9|2
1605244530000|2020-11-13 05:15:30|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605244540000|2020-11-13 05:15:40|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|1
1605244560000|2020-11-13 05:16:00|6919|6909|6920.1|6910.1|6920.1|6910.1|6919|6909|4
1605244570000|2020-11-13 05:16:10|6920.4|6910.4|6920.1|6910.1|6920.4|6910.4|6920.1|6910.1|2
1605244590000|2020-11-13 05:16:30|6920.4|6910.4|6920.9|6910.9|6920.9|6910.9|6920.4|6910.4|2
1605244600000|2020-11-13 05:16:40|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605244610000|2020-11-13 05:16:50|6921.4|6911.4|6921.6|6911.6|6921.6|6911.6|6921.4|6911.4|2
1605244620000|2020-11-13 05:17:00|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|1
1605244660000|2020-11-13 05:17:40|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605244680000|2020-11-13 05:18:00|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|6921.4|6911.4|1
1605244690000|2020-11-13 05:18:10|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|6921.1|6911.1|1
1605244770000|2020-11-13 05:19:30|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|6920.9|6910.9|1
1605244800000|2020-11-13 05:20:00|6920.8|6910.8|6920.1|6910.1|6920.8|6910.8|6919.9|6909.9|6
1605244830000|2020-11-13 05:20:30|6919.9|6909.9|6919.6|6909.6|6919.9|6909.9|6919.6|6909.6|2
1605244840000|2020-11-13 05:20:40|6919.5|6909.5|6918.9|6908.9|6919.5|6909.5|6918.9|6908.9|4
1605244850000|2020-11-13 05:20:50|6919.1|6909.1|6918.9|6908.9|6919.1|6909.1|6918.9|6908.9|2
1605244860000|2020-11-13 05:21:00|6918.6|6908.6|6917.9|6907.9|6918.6|6908.6|6917.9|6907.9|5
1605244880000|2020-11-13 05:21:20|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|6917.6|6907.6|1
1605244900000|2020-11-13 05:21:40|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605244910000|2020-11-13 05:21:50|6917.6|6907.6|6916.9|6906.9|6917.6|6907.6|6916.9|6906.9|2
1605244930000|2020-11-13 05:22:10|6916.4|6906.4|6916.9|6906.9|6917.1|6907.1|6916.4|6906.4|3
1605244950000|2020-11-13 05:22:30|6916.4|6906.4|6916.9|6906.9|6917.1|6907.1|6916.4|6906.4|6
1605244970000|2020-11-13 05:22:50|6916.6|6906.6|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|2
1605244990000|2020-11-13 05:23:10|6916.6|6906.6|6916.4|6906.4|6916.6|6906.6|6916.4|6906.4|2
1605245020000|2020-11-13 05:23:40|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|6916.1|6906.1|1
1605245030000|2020-11-13 05:23:50|6915.9|6905.9|6915.9|6905.9|6915.9|6905.9|6915.6|6905.6|3
1605245040000|2020-11-13 05:24:00|6915.6|6905.6|6915.4|6905.4|6915.9|6905.9|6915.4|6905.4|5
1605245070000|2020-11-13 05:24:30|6914.9|6904.9|6915.1|6905.1|6915.1|6905.1|6914.9|6904.9|2
1605245080000|2020-11-13 05:24:40|6914.8|6904.8|6915.1|6905.1|6915.6|6905.6|6914.8|6904.8|7
1605245100000|2020-11-13 05:25:00|6914.9|6904.9|6915.1|6905.1|6915.1|6905.1|6914.9|6904.9|2
1605245120000|2020-11-13 05:25:20|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|6915.4|6905.4|1
1605245130000|2020-11-13 05:25:30|6915.6|6905.6|6917.1|6907.1|6917.1|6907.1|6915.6|6905.6|2
1605245190000|2020-11-13 05:26:30|6916.9|6906.9|6916.6|6906.6|6916.9|6906.9|6916.6|6906.6|2
1605245200000|2020-11-13 05:26:40|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|1
1605245220000|2020-11-13 05:27:00|6916.9|6906.9|6916.4|6906.4|6916.9|6906.9|6916.4|6906.4|2
1605245240000|2020-11-13 05:27:20|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|6916.6|6906.6|1
1605245260000|2020-11-13 05:27:40|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|6916.9|6906.9|1
1605245270000|2020-11-13 05:27:50|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|6917.1|6907.1|1
1605245290000|2020-11-13 05:28:10|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|2
1605245310000|2020-11-13 05:28:30|6917.4|6907.4|6916.6|6906.6|6917.4|6907.4|6916.6|6906.6|4
1605245320000|2020-11-13 05:28:40|6916.9|6906.9|6917.4|6907.4|6917.4|6907.4|6916.9|6906.9|2
1605245330000|2020-11-13 05:28:50|6916.9|6906.9|6916.9|6906.9|6917.4|6907.4|6916.4|6906.4|5
1605245340000|2020-11-13 05:29:00|6917.1|6907.1|6916.6|6906.6|6917.1|6907.1|6916.6|6906.6|2
1605245350000|2020-11-13 05:29:10|6916.9|6906.9|6917.1|6907.1|6917.1|6907.1|6916.9|6906.9|2
1605245370000|2020-11-13 05:29:30|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|6917.4|6907.4|1
1605245380000|2020-11-13 05:29:40|6918.1|6908.1|6917.6|6907.6|6918.1|6908.1|6917.6|6907.6|2
1605245390000|2020-11-13 05:29:50|6917.4|6907.4|6917.6|6907.6|6917.6|6907.6|6917.4|6907.4|2
1605245400000|2020-11-13 05:30:00|6917.4|6907.4|6914.4|6904.4|6917.4|6907.4|6913.9|6903.9|21
1605245410000|2020-11-13 05:30:10|6914.6|6904.6|6914.6|6904.6|6915.1|6905.1|6914.4|6904.4|5
1605245420000|2020-11-13 05:30:20|6915.1|6905.1|6915.9|6905.9|6916.1|6906.1|6915.1|6905.1|4
1605245430000|2020-11-13 05:30:30|6915.8|6905.8|6914.4|6904.4|6915.8|6905.8|6914.4|6904.4|6
1605245440000|2020-11-13 05:30:40|6914.6|6904.6|6915.9|6905.9|6915.9|6905.9|6914.6|6904.6|6
1605245450000|2020-11-13 05:30:50|6915.6|6905.6|6916.6|6906.6|6916.9|6906.9|6915.6|6905.6|12
1605245460000|2020-11-13 05:31:00|6916.9|6906.9|6918.5|6908.5|6918.5|6908.5|6916.9|6906.9|7
1605245470000|2020-11-13 05:31:10|6918.6|6908.6|6918.6|6908.6|6918.9|6908.9|6918.4|6908.4|5
1605245480000|2020-11-13 05:31:20|6918.9|6908.9|6919.6|6909.6|6919.6|6909.6|6918.9|6908.9|3
1605245490000|2020-11-13 05:31:30|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|6920.1|6910.1|1
1605245500000|2020-11-13 05:31:40|6921.1|6911.1|6920.6|6910.6|6921.1|6911.1|6920.6|6910.6|3
1605245510000|2020-11-13 05:31:50|6920.9|6910.9|6919.1|6909.1|6921.3|6911.3|6919.1|6909.1|10
1605245520000|2020-11-13 05:32:00|6918.6|6908.6|6918.6|6908.6|6918.9|6908.9|6918.6|6908.6|7
1605245530000|2020-11-13 05:32:10|6918.9|6908.9|6919.5|6909.5|6920.1|6910.1|6918.9|6908.9|9
1605245540000|2020-11-13 05:32:20|6919.4|6909.4|6918.9|6908.9|6919.4|6909.4|6918.9|6908.9|2
1605245550000|2020-11-13 05:32:30|6919.1|6909.1|6918.9|6908.9|6919.6|6909.6|6918.9|6908.9|4
1605245560000|2020-11-13 05:32:40|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605245570000|2020-11-13 05:32:50|6918.9|6908.9|6918.9|6908.9|6919.4|6909.4|6918.9|6908.9|5
1605245580000|2020-11-13 05:33:00|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605245590000|2020-11-13 05:33:10|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|6918.9|6908.9|1
1605245600000|2020-11-13 05:33:20|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|6918.6|6908.6|1
1605245610000|2020-11-13 05:33:30|6918.9|6908.9|6919.3|6909.3|6919.3|6909.3|6918.9|6908.9|2
1605245620000|2020-11-13 05:33:40|6919.6|6909.6|6919.3|6909.3|6919.9|6909.9|6919.3|6909.3|5
1605245630000|2020-11-13 05:33:50|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605245640000|2020-11-13 05:34:00|6919.3|6909.3|6920.4|6910.4|6920.6|6910.6|6919.3|6909.3|7
1605245650000|2020-11-13 05:34:10|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|6920.6|6910.6|1
1605245660000|2020-11-13 05:34:20|6920.9|6910.9|6921.9|6911.9|6921.9|6911.9|6920.9|6910.9|8
1605245670000|2020-11-13 05:34:30|6922|6912|6921.8|6911.8|6922|6912|6921.8|6911.8|2
1605245680000|2020-11-13 05:34:40|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|6921.9|6911.9|1
1605245690000|2020-11-13 05:34:50|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|1
1605245700000|2020-11-13 05:35:00|6922.4|6912.4|6922.6|6912.6|6922.9|6912.9|6922.4|6912.4|4
1605245710000|2020-11-13 05:35:10|6922.5|6912.5|6922.6|6912.6|6922.6|6912.6|6922.5|6912.5|2
1605245720000|2020-11-13 05:35:20|6922.9|6912.9|6922.6|6912.6|6922.9|6912.9|6922.6|6912.6|2
1605245730000|2020-11-13 05:35:30|6922.4|6912.4|6923.1|6913.1|6923.1|6913.1|6922.4|6912.4|3
1605245740000|2020-11-13 05:35:40|6923.4|6913.4|6923.9|6913.9|6923.9|6913.9|6923.4|6913.4|3
1605245760000|2020-11-13 05:36:00|6924.1|6914.1|6924.1|6914.1|6924.1|6914.1|6924.1|6914.1|1
1605245770000|2020-11-13 05:36:10|6923.9|6913.9|6924.1|6914.1|6924.1|6914.1|6923.1|6913.1|7
1605245790000|2020-11-13 05:36:30|6923.6|6913.6|6924.1|6914.1|6924.1|6914.1|6923.6|6913.6|7
1605245800000|2020-11-13 05:36:40|6923.9|6913.9|6923.5|6913.5|6923.9|6913.9|6923.5|6913.5|2
1605245810000|2020-11-13 05:36:50|6923.4|6913.4|6923.8|6913.8|6923.8|6913.8|6923.4|6913.4|3
1605245820000|2020-11-13 05:37:00|6923.5|6913.5|6924.1|6914.1|6924.1|6914.1|6923.5|6913.5|4
1605245830000|2020-11-13 05:37:10|6924.4|6914.4|6924.4|6914.4|6924.9|6914.9|6924.1|6914.1|9
1605245850000|2020-11-13 05:37:30|6924.1|6914.1|6922.6|6912.6|6924.1|6914.1|6922.6|6912.6|4
1605245860000|2020-11-13 05:37:40|6922.5|6912.5|6922.1|6912.1|6922.5|6912.5|6921.4|6911.4|11
1605245870000|2020-11-13 05:37:50|6922.4|6912.4|6922.4|6912.4|6922.5|6912.5|6922.4|6912.4|3
1605245880000|2020-11-13 05:38:00|6922|6912|6921.9|6911.9|6922|6912|6921.6|6911.6|5
1605245890000|2020-11-13 05:38:10|6922.1|6912.1|6922.1|6912.1|6923.4|6913.4|6922.1|6912.1|8
1605245910000|2020-11-13 05:38:30|6921.9|6911.9|6921.4|6911.4|6921.9|6911.9|6921.4|6911.4|2
1605245920000|2020-11-13 05:38:40|6921.6|6911.6|6922.5|6912.5|6922.6|6912.6|6921.6|6911.6|12
1605245930000|2020-11-13 05:38:50|6922.4|6912.4|6922.4|6912.4|6922.4|6912.4|6922.4|6912.4|1
1605245940000|2020-11-13 05:39:00|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|6922.1|6912.1|1
1605245950000|2020-11-13 05:39:10|6922|6912|6921.9|6911.9|6922|6912|6921.9|6911.9|2
1605245960000|2020-11-13 05:39:20|6921.6|6911.6|6920.6|6910.6|6921.9|6911.9|6919.9|6909.9|6
1605245970000|2020-11-13 05:39:30|6920.9|6910.9|6920.6|6910.6|6920.9|6910.9|6920.6|6910.6|2
1605245980000|2020-11-13 05:39:40|6920.9|6910.9|6920.9|6910.9|6921.1|6911.1|6920.6|6910.6|5
1605245990000|2020-11-13 05:39:50|6920.6|6910.6|6919.6|6909.6|6920.6|6910.6|6919.4|6909.4|5
1605246000000|2020-11-13 05:40:00|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.6|6909.6|3
1605246010000|2020-11-13 05:40:10|6920.1|6910.1|6919.6|6909.6|6920.1|6910.1|6919.6|6909.6|4
1605246020000|2020-11-13 05:40:20|6919.8|6909.8|6920.4|6910.4|6920.4|6910.4|6919.8|6909.8|3
1605246030000|2020-11-13 05:40:30|6920.5|6910.5|6920.6|6910.6|6921|6911|6920.4|6910.4|5
1605246040000|2020-11-13 05:40:40|6920.5|6910.5|6920.4|6910.4|6921.1|6911.1|6920.4|6910.4|9
1605246050000|2020-11-13 05:40:50|6920.1|6910.1|6919.6|6909.6|6920.1|6910.1|6919.6|6909.6|5
1605246060000|2020-11-13 05:41:00|6919.1|6909.1|6919.1|6909.1|6919.4|6909.4|6918.8|6908.8|6
1605246070000|2020-11-13 05:41:10|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|6919.4|6909.4|1
1605246110000|2020-11-13 05:41:50|6919.9|6909.9|6919.6|6909.6|6919.9|6909.9|6919.6|6909.6|2
1605246120000|2020-11-13 05:42:00|6919.4|6909.4|6919.1|6909.1|6919.4|6909.4|6919.1|6909.1|2
1605246130000|2020-11-13 05:42:10|6919.4|6909.4|6919|6909|6919.6|6909.6|6919|6909|6
1605246140000|2020-11-13 05:42:20|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|6919.1|6909.1|1
1605246160000|2020-11-13 05:42:40|6919.4|6909.4|6920.1|6910.1|6920.1|6910.1|6919.4|6909.4|3
1605246170000|2020-11-13 05:42:50|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|6919.9|6909.9|1
1605246180000|2020-11-13 05:43:00|6919.6|6909.6|6919.3|6909.3|6919.6|6909.6|6919.3|6909.3|2
1605246190000|2020-11-13 05:43:10|6919.4|6909.4|6920.1|6910.1|6920.1|6910.1|6919.4|6909.4|4
1605246200000|2020-11-13 05:43:20|6919.9|6909.9|6920.1|6910.1|6920.1|6910.1|6919.9|6909.9|2
1605246210000|2020-11-13 05:43:30|6919.9|6909.9|6920.9|6910.9|6920.9|6910.9|6919.9|6909.9|5
1605246220000|2020-11-13 05:43:40|6920.6|6910.6|6920.9|6910.9|6921.4|6911.4|6920.6|6910.6|8
1605246230000|2020-11-13 05:43:50|6921.1|6911.1|6921.4|6911.4|6921.4|6911.4|6920.9|6910.9|3
1605246240000|2020-11-13 05:44:00|6921.6|6911.6|6921.1|6911.1|6921.6|6911.6|6921.1|6911.1|5
1605246260000|2020-11-13 05:44:20|6921.3|6911.3|6921.4|6911.4|6921.4|6911.4|6921.1|6911.1|3
1605246270000|2020-11-13 05:44:30|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|6921.6|6911.6|1
1605246280000|2020-11-13 05:44:40|6921.4|6911.4|6921.9|6911.9|6921.9|6911.9|6921.4|6911.4|3
1605246290000|2020-11-13 05:44:50|6922.1|6912.1|6921.9|6911.9|6922.1|6912.1|6921.9|6911.9|2
1605246300000|2020-11-13 05:45:00|6921.6|6911.6|6920.6|6910.6|6921.9|6911.9|6920.6|6910.6|7
1605246310000|2020-11-13 05:45:10|6921.1|6911.1|6922.5|6912.5|6922.5|6912.5|6920.9|6910.9|8
1605246320000|2020-11-13 05:45:20|6922.8|6912.8|6924.4|6914.4|6924.4|6914.4|6922.6|6912.6|11
1605246330000|2020-11-13 05:45:30|6924.1|6914.1|6924.4|6914.4|6924.4|6914.4|6923.9|6913.9|7
1605246340000|2020-11-13 05:45:40|6924.6|6914.6|6925.4|6915.4|6925.4|6915.4|6924.6|6914.6|2
1605246350000|2020-11-13 05:45:50|6925.9|6915.9|6925.9|6915.9|6926.1|6916.1|6925.9|6915.9|3
1605246360000|2020-11-13 05:46:00|6925.6|6915.6|6925.4|6915.4|6925.6|6915.6|6925.4|6915.4|2
1605246370000|2020-11-13 05:46:10|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|1
1605246380000|2020-11-13 05:46:20|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|6925.4|6915.4|1
1605246390000|2020-11-13 05:46:30|6925.5|6915.5|6925.4|6915.4|6925.5|6915.5|6925.4|6915.4|2
1605246410000|2020-11-13 05:46:50|6925.6|6915.6|6925.9|6915.9|6926.4|6916.4|6925.6|6915.6|3
1605246420000|2020-11-13 05:47:00|6926|6916|6926.4|6916.4|6926.4|6916.4|6926|6916|2
1605246430000|2020-11-13 05:47:10|6926.1|6916.1|6926.1|6916.1|6926.1|6916.1|6925.9|6915.9|3
1605246440000|2020-11-13 05:47:20|6926|6916|6925.4|6915.4|6926|6916|6925.4|6915.4|3
1605246460000|2020-11-13 05:47:40|6925.1|6915.1|6924.9|6914.9|6925.1|6915.1|6924.9|6914.9|2
1605246480000|2020-11-13 05:48:00|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|6924.6|6914.6|1
1605246490000|2020-11-13 05:48:10|6924.3|6914.3|6924.3|6914.3|6924.3|6914.3|6924.3|6914.3|1
1605246500000|2020-11-13 05:48:20|6924.4|6914.4|6925.4|6915.4|6925.4|6915.4|6924.4|6914.4|5
1605246510000|2020-11-13 05:48:30|6925.1|6915.1|6925.4|6915.4|6925.4|6915.4|6924.8|6914.8|7
1605246540000|2020-11-13 05:49:00|6925.1|6915.1|6924.1|6914.1|6925.1|6915.1|6923.9|6913.9|4
1605246550000|2020-11-13 05:49:10|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.1|6914.1|3
1605246560000|2020-11-13 05:49:20|6925.1|6915.1|6925.4|6915.4|6925.9|6915.9|6925.1|6915.1|6
1605246570000|2020-11-13 05:49:30|6925.1|6915.1|6925.1|6915.1|6925.1|6915.1|6924.6|6914.6|5
1605246580000|2020-11-13 05:49:40|6925.4|6915.4|6925.1|6915.1|6925.4|6915.4|6925.1|6915.1|2
1605246600000|2020-11-13 05:50:00|6925.4|6915.4|6927|6917|6927.4|6917.4|6925.4|6915.4|9
1605246610000|2020-11-13 05:50:10|6926.6|6916.6|6926.4|6916.4|6926.9|6916.9|6926.4|6916.4|4
1605246620000|2020-11-13 05:50:20|6926.6|6916.6|6927|6917|6927|6917|6926.4|6916.4|6
1605246630000|2020-11-13 05:50:30|6927.4|6917.4|6927.6|6917.6|6927.6|6917.6|6927.4|6917.4|2
1605246650000|2020-11-13 05:50:50|6927.4|6917.4|6926.9|6916.9|6927.4|6917.4|6926.9|6916.9|3
1605246660000|2020-11-13 05:51:00|6926.8|6916.8|6926.6|6916.6|6926.9|6916.9|6926.1|6916.1|7
1605246670000|2020-11-13 05:51:10|6926.9|6916.9|6926.8|6916.8|6926.9|6916.9|6926.8|6916.8|2
1605246680000|2020-11-13 05:51:20|6926.9|6916.9|6927.3|6917.3|6927.3|6917.3|6926.4|6916.4|7
1605246690000|2020-11-13 05:51:30|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|1
1605246700000|2020-11-13 05:51:40|6926.9|6916.9|6927.1|6917.1|6927.1|6917.1|6926.6|6916.6|8
1605246710000|2020-11-13 05:51:50|6927.4|6917.4|6927.1|6917.1|6927.4|6917.4|6926.9|6916.9|6
1605246720000|2020-11-13 05:52:00|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|6927.4|6917.4|1
1605246740000|2020-11-13 05:52:20|6927.6|6917.6|6927.3|6917.3|6928.1|6918.1|6927.3|6917.3|6
1605246750000|2020-11-13 05:52:30|6927.5|6917.5|6927.6|6917.6|6927.6|6917.6|6927.5|6917.5|2
1605246760000|2020-11-13 05:52:40|6927.9|6917.9|6927.9|6917.9|6928|6918|6927.5|6917.5|6
1605246770000|2020-11-13 05:52:50|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6927.8|6917.8|5
1605246810000|2020-11-13 05:53:30|6928.4|6918.4|6929|6919|6929|6919|6928.4|6918.4|2
1605246820000|2020-11-13 05:53:40|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605246830000|2020-11-13 05:53:50|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|6929.1|6919.1|1
1605246840000|2020-11-13 05:54:00|6929.4|6919.4|6929.4|6919.4|6930.1|6920.1|6929.4|6919.4|6
1605246850000|2020-11-13 05:54:10|6929|6919|6928.5|6918.5|6929|6919|6928.4|6918.4|4
1605246860000|2020-11-13 05:54:20|6928.6|6918.6|6928.9|6918.9|6928.9|6918.9|6928.6|6918.6|2
1605246870000|2020-11-13 05:54:30|6929|6919|6928.3|6918.3|6929|6919|6928.3|6918.3|3
1605246880000|2020-11-13 05:54:40|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605246890000|2020-11-13 05:54:50|6928.4|6918.4|6928.6|6918.6|6928.6|6918.6|6928.1|6918.1|4
1605246920000|2020-11-13 05:55:20|6928.4|6918.4|6928.1|6918.1|6928.4|6918.4|6928.1|6918.1|4
1605246940000|2020-11-13 05:55:40|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1605246950000|2020-11-13 05:55:50|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|6928.1|6918.1|1
1605246960000|2020-11-13 05:56:00|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1605246980000|2020-11-13 05:56:20|6928.6|6918.6|6930.1|6920.1|6930.1|6920.1|6928.6|6918.6|3
1605247010000|2020-11-13 05:56:50|6930|6920|6929.4|6919.4|6930|6920|6929.4|6919.4|2
1605247030000|2020-11-13 05:57:10|6929.3|6919.3|6929.3|6919.3|6929.3|6919.3|6929.3|6919.3|1
1605247040000|2020-11-13 05:57:20|6929.4|6919.4|6929.6|6919.6|6930.1|6920.1|6929.4|6919.4|4
1605247050000|2020-11-13 05:57:30|6929.4|6919.4|6929.4|6919.4|6929.6|6919.6|6929.4|6919.4|3
1605247060000|2020-11-13 05:57:40|6929.6|6919.6|6930|6920|6930.1|6920.1|6929.6|6919.6|3
1605247070000|2020-11-13 05:57:50|6929.6|6919.6|6929.9|6919.9|6929.9|6919.9|6929.6|6919.6|2
1605247080000|2020-11-13 05:58:00|6930.1|6920.1|6930.6|6920.6|6930.6|6920.6|6930.1|6920.1|3
1605247090000|2020-11-13 05:58:10|6930.8|6920.8|6930.5|6920.5|6930.9|6920.9|6930.5|6920.5|10
1605247100000|2020-11-13 05:58:20|6930.1|6920.1|6929.6|6919.6|6930.1|6920.1|6929.4|6919.4|13
1605247110000|2020-11-13 05:58:30|6929.9|6919.9|6928.4|6918.4|6929.9|6919.9|6928.1|6918.1|7
1605247120000|2020-11-13 05:58:40|6928.6|6918.6|6929.1|6919.1|6929.1|6919.1|6928.6|6918.6|3
1605247130000|2020-11-13 05:58:50|6929.4|6919.4|6929.1|6919.1|6929.4|6919.4|6929.1|6919.1|2
1605247140000|2020-11-13 05:59:00|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|1
1605247150000|2020-11-13 05:59:10|6929.1|6919.1|6929|6919|6929.1|6919.1|6929|6919|2
1605247160000|2020-11-13 05:59:20|6929.4|6919.4|6929.1|6919.1|6929.4|6919.4|6929.1|6919.1|2
1605247170000|2020-11-13 05:59:30|6928.4|6918.4|6928.9|6918.9|6929.3|6919.3|6928.4|6918.4|6
1605247180000|2020-11-13 05:59:40|6928.6|6918.6|6927.9|6917.9|6928.9|6918.9|6927.9|6917.9|8
1605247190000|2020-11-13 05:59:50|6927.1|6917.1|6926.9|6916.9|6927.1|6917.1|6926.6|6916.6|4
1605247200000|2020-11-13 06:00:00|6926.6|6916.6|6926.6|6916.6|6926.6|6916.6|6925.9|6915.9|8
1605247210000|2020-11-13 06:00:10|6926.4|6916.4|6925.1|6915.1|6926.4|6916.4|6924.4|6914.4|7
1605247220000|2020-11-13 06:00:20|6925.4|6915.4|6925.6|6915.6|6925.6|6915.6|6925.4|6915.4|4
1605247230000|2020-11-13 06:00:30|6925.3|6915.3|6924.9|6914.9|6925.4|6915.4|6924.9|6914.9|5
1605247240000|2020-11-13 06:00:40|6924.6|6914.6|6924.1|6914.1|6924.6|6914.6|6924.1|6914.1|2
1605247250000|2020-11-13 06:00:50|6923.9|6913.9|6922.9|6912.9|6923.9|6913.9|6922.8|6912.8|10
1605247260000|2020-11-13 06:01:00|6923.1|6913.1|6924.4|6914.4|6924.4|6914.4|6923.1|6913.1|7
1605247270000|2020-11-13 06:01:10|6924.6|6914.6|6924.4|6914.4|6924.9|6914.9|6924.4|6914.4|6
1605247280000|2020-11-13 06:01:20|6924.6|6914.6|6924.4|6914.4|6924.6|6914.6|6924.4|6914.4|4
1605247290000|2020-11-13 06:01:30|6924.6|6914.6|6924.4|6914.4|6924.6|6914.6|6924.4|6914.4|2
1605247300000|2020-11-13 06:01:40|6924.6|6914.6|6924.4|6914.4|6924.6|6914.6|6924.4|6914.4|2
1605247310000|2020-11-13 06:01:50|6924.6|6914.6|6924.9|6914.9|6924.9|6914.9|6924.6|6914.6|2
1605247320000|2020-11-13 06:02:00|6924.6|6914.6|6924.6|6914.6|6924.9|6914.9|6924.4|6914.4|5
1605247330000|2020-11-13 06:02:10|6924.9|6914.9|6924.6|6914.6|6925.8|6915.8|6924.6|6914.6|5
1605247340000|2020-11-13 06:02:20|6924.9|6914.9|6925.4|6915.4|6925.4|6915.4|6924.9|6914.9|2
1605247350000|2020-11-13 06:02:30|6925.3|6915.3|6924.9|6914.9|6925.3|6915.3|6924.9|6914.9|2
1605247360000|2020-11-13 06:02:40|6924.8|6914.8|6926.1|6916.1|6926.4|6916.4|6924.8|6914.8|8
1605247370000|2020-11-13 06:02:50|6926|6916|6927.6|6917.6|6927.6|6917.6|6925.9|6915.9|7
1605247380000|2020-11-13 06:03:00|6927.8|6917.8|6928.1|6918.1|6928.3|6918.3|6927.6|6917.6|10
1605247390000|2020-11-13 06:03:10|6927.9|6917.9|6928.1|6918.1|6928.1|6918.1|6927.9|6917.9|2
1605247400000|2020-11-13 06:03:20|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|6928.4|6918.4|1
1605247410000|2020-11-13 06:03:30|6928.9|6918.9|6929.4|6919.4|6929.4|6919.4|6928.9|6918.9|3
1605247420000|2020-11-13 06:03:40|6929.6|6919.6|6931.4|6921.4|6931.4|6921.4|6929.6|6919.6|4
1605247430000|2020-11-13 06:03:50|6931.9|6921.9|6932.6|6922.6|6932.6|6922.6|6931.9|6921.9|5
1605247440000|2020-11-13 06:04:00|6932.1|6922.1|6931.8|6921.8|6932.1|6922.1|6931.6|6921.6|4
1605247450000|2020-11-13 06:04:10|6931.9|6921.9|6932.9|6922.9|6932.9|6922.9|6931.9|6921.9|3
1605247460000|2020-11-13 06:04:20|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|1
1605247470000|2020-11-13 06:04:30|6932.4|6922.4|6932.6|6922.6|6932.6|6922.6|6932.1|6922.1|4
1605247480000|2020-11-13 06:04:40|6933.1|6923.1|6934.1|6924.1|6934.6|6924.6|6933.1|6923.1|10
1605247490000|2020-11-13 06:04:50|6933.9|6923.9|6934|6924|6934.1|6924.1|6933.9|6923.9|6
1605247500000|2020-11-13 06:05:00|6933.9|6923.9|6934|6924|6934.1|6924.1|6933.4|6923.4|7
1605247510000|2020-11-13 06:05:10|6933.9|6923.9|6933.3|6923.3|6933.9|6923.9|6933.3|6923.3|2
1605247520000|2020-11-13 06:05:20|6933.6|6923.6|6933.1|6923.1|6933.6|6923.6|6933.1|6923.1|3
1605247540000|2020-11-13 06:05:40|6932.6|6922.6|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|4
1605247550000|2020-11-13 06:05:50|6931.9|6921.9|6931.6|6921.6|6931.9|6921.9|6931.6|6921.6|2
1605247560000|2020-11-13 06:06:00|6931.4|6921.4|6931.9|6921.9|6931.9|6921.9|6931.1|6921.1|7
1605247570000|2020-11-13 06:06:10|6931.6|6921.6|6931.1|6921.1|6931.6|6921.6|6931.1|6921.1|2
1605247580000|2020-11-13 06:06:20|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.6|6920.6|2
1605247590000|2020-11-13 06:06:30|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1605247610000|2020-11-13 06:06:50|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|1
1605247620000|2020-11-13 06:07:00|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|6931.1|6921.1|1
1605247630000|2020-11-13 06:07:10|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|6930.9|6920.9|1
1605247670000|2020-11-13 06:07:50|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.6|6920.6|2
1605247680000|2020-11-13 06:08:00|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|6930.6|6920.6|1
1605247690000|2020-11-13 06:08:10|6930.9|6920.9|6931.6|6921.6|6931.6|6921.6|6930.9|6920.9|3
1605247700000|2020-11-13 06:08:20|6931.4|6921.4|6932.9|6922.9|6932.9|6922.9|6931.3|6921.3|6
1605247710000|2020-11-13 06:08:30|6933.1|6923.1|6932.6|6922.6|6933.1|6923.1|6932.6|6922.6|3
1605247730000|2020-11-13 06:08:50|6932.4|6922.4|6932.9|6922.9|6932.9|6922.9|6932.3|6922.3|4
1605247740000|2020-11-13 06:09:00|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|1
1605247750000|2020-11-13 06:09:10|6932.4|6922.4|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|2
1605247770000|2020-11-13 06:09:30|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|1
1605247780000|2020-11-13 06:09:40|6932.1|6922.1|6932.9|6922.9|6932.9|6922.9|6932.1|6922.1|2
1605247850000|2020-11-13 06:10:50|6932.4|6922.4|6933.4|6923.4|6933.4|6923.4|6931.9|6921.9|7
1605247860000|2020-11-13 06:11:00|6932.9|6922.9|6931.3|6921.3|6932.9|6922.9|6931.1|6921.1|7
1605247870000|2020-11-13 06:11:10|6931.6|6921.6|6930.4|6920.4|6931.6|6921.6|6930.1|6920.1|8
1605247880000|2020-11-13 06:11:20|6930.6|6920.6|6930.4|6920.4|6930.6|6920.6|6930.4|6920.4|2
1605247890000|2020-11-13 06:11:30|6930.6|6920.6|6930.4|6920.4|6930.6|6920.6|6930.4|6920.4|2
1605247900000|2020-11-13 06:11:40|6930.6|6920.6|6930.8|6920.8|6930.8|6920.8|6930.6|6920.6|2
1605247910000|2020-11-13 06:11:50|6930.6|6920.6|6930.9|6920.9|6930.9|6920.9|6930.6|6920.6|2
1605247920000|2020-11-13 06:12:00|6930.6|6920.6|6929.6|6919.6|6930.6|6920.6|6929.5|6919.5|7
1605247930000|2020-11-13 06:12:10|6929.4|6919.4|6928.4|6918.4|6929.4|6919.4|6928.1|6918.1|7
1605247940000|2020-11-13 06:12:20|6928.1|6918.1|6929.4|6919.4|6929.4|6919.4|6928.1|6918.1|9
1605247950000|2020-11-13 06:12:30|6929.6|6919.6|6929.1|6919.1|6929.6|6919.6|6929.1|6919.1|9
1605247960000|2020-11-13 06:12:40|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|6928.9|6918.9|1
1605247970000|2020-11-13 06:12:50|6929.1|6919.1|6928.1|6918.1|6929.1|6919.1|6927.9|6917.9|7
1605247980000|2020-11-13 06:13:00|6927.9|6917.9|6928.6|6918.6|6928.6|6918.6|6927.9|6917.9|3
1605247990000|2020-11-13 06:13:10|6928.5|6918.5|6927.9|6917.9|6928.5|6918.5|6927.9|6917.9|5
1605248000000|2020-11-13 06:13:20|6927.6|6917.6|6927.6|6917.6|6927.6|6917.6|6927.4|6917.4|7
1605248010000|2020-11-13 06:13:30|6927.4|6917.4|6927.4|6917.4|6927.6|6917.6|6927.4|6917.4|5
1605248020000|2020-11-13 06:13:40|6926.9|6916.9|6927.3|6917.3|6927.3|6917.3|6926.9|6916.9|3
1605248030000|2020-11-13 06:13:50|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|6927.1|6917.1|1
1605248040000|2020-11-13 06:14:00|6926.9|6916.9|6926.8|6916.8|6926.9|6916.9|6926.8|6916.8|2
1605248050000|2020-11-13 06:14:10|6926.6|6916.6|6926.6|6916.6|6926.8|6916.8|6926.1|6916.1|9
1605248060000|2020-11-13 06:14:20|6926.4|6916.4|6926.1|6916.1|6926.4|6916.4|6925.9|6915.9|6
1605248070000|2020-11-13 06:14:30|6926.4|6916.4|6927.1|6917.1|6927.6|6917.6|6926.4|6916.4|7
1605248080000|2020-11-13 06:14:40|6927.4|6917.4|6926.9|6916.9|6927.4|6917.4|6926.9|6916.9|3
1605248090000|2020-11-13 06:14:50|6927|6917|6927|6917|6927|6917|6927|6917|1
1605248100000|2020-11-13 06:15:00|6926.6|6916.6|6926.4|6916.4|6926.8|6916.8|6925.9|6915.9|8
1605248110000|2020-11-13 06:15:10|6926.6|6916.6|6926.6|6916.6|6926.8|6916.8|6926.6|6916.6|3
1605248120000|2020-11-13 06:15:20|6926.8|6916.8|6926.8|6916.8|6926.8|6916.8|6926.8|6916.8|1
1605248140000|2020-11-13 06:15:40|6926.6|6916.6|6925.9|6915.9|6926.6|6916.6|6925.9|6915.9|2
1605248160000|2020-11-13 06:16:00|6925.6|6915.6|6925.6|6915.6|6925.6|6915.6|6925.6|6915.6|1
1605248170000|2020-11-13 06:16:10|6925.4|6915.4|6930.4|6920.4|6931.1|6921.1|6925.4|6915.4|10
1605248180000|2020-11-13 06:16:20|6930.1|6920.1|6931.1|6921.1|6931.1|6921.1|6929.6|6919.6|8
1605248190000|2020-11-13 06:16:30|6930.9|6920.9|6930.4|6920.4|6930.9|6920.9|6930.4|6920.4|3
1605248200000|2020-11-13 06:16:40|6930.6|6920.6|6930.4|6920.4|6930.6|6920.6|6930.4|6920.4|2
1605248210000|2020-11-13 06:16:50|6930.1|6920.1|6930.1|6920.1|6930.4|6920.4|6930.1|6920.1|3
1605248220000|2020-11-13 06:17:00|6929.9|6919.9|6930.4|6920.4|6930.4|6920.4|6929.6|6919.6|4
1605248230000|2020-11-13 06:17:10|6929.6|6919.6|6929.4|6919.4|6930.6|6920.6|6929.4|6919.4|10
1605248240000|2020-11-13 06:17:20|6929.1|6919.1|6929.4|6919.4|6929.4|6919.4|6929.1|6919.1|2
1605248250000|2020-11-13 06:17:30|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|1
1605248260000|2020-11-13 06:17:40|6930.4|6920.4|6929.6|6919.6|6930.9|6920.9|6929.6|6919.6|4
1605248270000|2020-11-13 06:17:50|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|6929.4|6919.4|1
1605248280000|2020-11-13 06:18:00|6929.6|6919.6|6930.4|6920.4|6930.4|6920.4|6929.6|6919.6|2
1605248290000|2020-11-13 06:18:10|6930.3|6920.3|6930.3|6920.3|6930.3|6920.3|6929.8|6919.8|5
1605248300000|2020-11-13 06:18:20|6930.4|6920.4|6929.8|6919.8|6930.4|6920.4|6929.8|6919.8|3
1605248320000|2020-11-13 06:18:40|6929.9|6919.9|6929.6|6919.6|6929.9|6919.9|6929.6|6919.6|2
1605248330000|2020-11-13 06:18:50|6929.1|6919.1|6929.6|6919.6|6929.6|6919.6|6928.8|6918.8|6
1605248340000|2020-11-13 06:19:00|6929.4|6919.4|6928.6|6918.6|6929.4|6919.4|6928.6|6918.6|4
1605248360000|2020-11-13 06:19:20|6928.4|6918.4|6927.8|6917.8|6928.4|6918.4|6927.8|6917.8|6
1605248370000|2020-11-13 06:19:30|6927.9|6917.9|6928.4|6918.4|6928.4|6918.4|6927.9|6917.9|6
1605248390000|2020-11-13 06:19:50|6928.6|6918.6|6929.1|6919.1|6929.1|6919.1|6928.6|6918.6|2
1605248400000|2020-11-13 06:20:00|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|6929.6|6919.6|1
1605248410000|2020-11-13 06:20:10|6929.9|6919.9|6930.6|6920.6|6931.4|6921.4|6929.9|6919.9|6
1605248420000|2020-11-13 06:20:20|6930.9|6920.9|6931.6|6921.6|6931.6|6921.6|6930.9|6920.9|3
1605248430000|2020-11-13 06:20:30|6931.9|6921.9|6932.6|6922.6|6932.6|6922.6|6931.9|6921.9|4
1605248440000|2020-11-13 06:20:40|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.3|6922.3|3
1605248450000|2020-11-13 06:20:50|6932.1|6922.1|6932.4|6922.4|6932.4|6922.4|6932.1|6922.1|4
1605248460000|2020-11-13 06:21:00|6932.1|6922.1|6930.6|6920.6|6932.1|6922.1|6930.6|6920.6|7
1605248470000|2020-11-13 06:21:10|6930.9|6920.9|6931.1|6921.1|6931.3|6921.3|6930.9|6920.9|3
1605248480000|2020-11-13 06:21:20|6930.9|6920.9|6930.1|6920.1|6930.9|6920.9|6930.1|6920.1|4
1605248490000|2020-11-13 06:21:30|6929.9|6919.9|6930.1|6920.1|6930.1|6920.1|6929.9|6919.9|2
1605248500000|2020-11-13 06:21:40|6930.3|6920.3|6931.3|6921.3|6931.4|6921.4|6930.3|6920.3|6
1605248510000|2020-11-13 06:21:50|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|6931.6|6921.6|1
1605248520000|2020-11-13 06:22:00|6931.9|6921.9|6931.6|6921.6|6932.1|6922.1|6931.6|6921.6|4
1605248530000|2020-11-13 06:22:10|6931.4|6921.4|6929.9|6919.9|6931.4|6921.4|6929.6|6919.6|8
1605248540000|2020-11-13 06:22:20|6930.1|6920.1|6929.9|6919.9|6930.1|6920.1|6929.6|6919.6|4
1605248550000|2020-11-13 06:22:30|6930.1|6920.1|6930.1|6920.1|6930.1|6920.1|6929.6|6919.6|8
1605248560000|2020-11-13 06:22:40|6930|6920|6929.4|6919.4|6930|6920|6929.4|6919.4|3
1605248570000|2020-11-13 06:22:50|6929.6|6919.6|6931.6|6921.6|6931.6|6921.6|6929.6|6919.6|6
1605248580000|2020-11-13 06:23:00|6931.8|6921.8|6932.6|6922.6|6932.9|6922.9|6931.8|6921.8|5
1605248590000|2020-11-13 06:23:10|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|1
1605248600000|2020-11-13 06:23:20|6933.1|6923.1|6933.3|6923.3|6933.6|6923.6|6933.1|6923.1|9
1605248620000|2020-11-13 06:23:40|6933.1|6923.1|6932.8|6922.8|6933.1|6923.1|6932.8|6922.8|2
1605248630000|2020-11-13 06:23:50|6932.6|6922.6|6932.4|6922.4|6932.6|6922.6|6932.4|6922.4|2
1605248640000|2020-11-13 06:24:00|6932.6|6922.6|6932.9|6922.9|6933.1|6923.1|6932.4|6922.4|7
1605248650000|2020-11-13 06:24:10|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.1|6922.1|9
1605248660000|2020-11-13 06:24:20|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|1
1605248670000|2020-11-13 06:24:30|6932.3|6922.3|6931.6|6921.6|6932.3|6922.3|6931.6|6921.6|3
1605248680000|2020-11-13 06:24:40|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6931.1|6921.1|3
1605248690000|2020-11-13 06:24:50|6931.1|6921.1|6931.8|6921.8|6931.8|6921.8|6931.1|6921.1|3
1605248700000|2020-11-13 06:25:00|6931.4|6921.4|6931.1|6921.1|6931.4|6921.4|6931|6921|4
1605248710000|2020-11-13 06:25:10|6930.9|6920.9|6931|6921|6931|6921|6930.6|6920.6|6
1605248720000|2020-11-13 06:25:20|6931.1|6921.1|6931.4|6921.4|6931.4|6921.4|6931.1|6921.1|2
1605248730000|2020-11-13 06:25:30|6931.1|6921.1|6931.4|6921.4|6931.4|6921.4|6931|6921|4
1605248740000|2020-11-13 06:25:40|6931.6|6921.6|6932.4|6922.4|6932.4|6922.4|6931.6|6921.6|4
1605248750000|2020-11-13 06:25:50|6932.6|6922.6|6933.1|6923.1|6933.1|6923.1|6932.6|6922.6|3
1605248760000|2020-11-13 06:26:00|6932.9|6922.9|6932.6|6922.6|6933.1|6923.1|6932.6|6922.6|4
1605248770000|2020-11-13 06:26:10|6932.4|6922.4|6931.6|6921.6|6932.4|6922.4|6931.6|6921.6|3
1605248780000|2020-11-13 06:26:20|6931.9|6921.9|6932.1|6922.1|6932.1|6922.1|6931.9|6921.9|2
1605248800000|2020-11-13 06:26:40|6932.4|6922.4|6931.6|6921.6|6932.6|6922.6|6931.6|6921.6|4
1605248810000|2020-11-13 06:26:50|6931.9|6921.9|6932.4|6922.4|6932.4|6922.4|6931.9|6921.9|3
1605248820000|2020-11-13 06:27:00|6932.6|6922.6|6932.6|6922.6|6932.6|6922.6|6932.4|6922.4|4
1605248850000|2020-11-13 06:27:30|6932.5|6922.5|6932.3|6922.3|6932.5|6922.5|6932.3|6922.3|2
1605248860000|2020-11-13 06:27:40|6932.4|6922.4|6931.6|6921.6|6932.4|6922.4|6931.6|6921.6|3
1605248870000|2020-11-13 06:27:50|6931.9|6921.9|6932.9|6922.9|6932.9|6922.9|6931.9|6921.9|11
1605248880000|2020-11-13 06:28:00|6932.6|6922.6|6930.1|6920.1|6932.6|6922.6|6929.4|6919.4|18
1605248890000|2020-11-13 06:28:10|6930.5|6920.5|6931.1|6921.1|6931.3|6921.3|6930.4|6920.4|6
1605248900000|2020-11-13 06:28:20|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6930.9|6920.9|6
1605248920000|2020-11-13 06:28:40|6931.6|6921.6|6931.9|6921.9|6931.9|6921.9|6931.6|6921.6|2
1605248930000|2020-11-13 06:28:50|6932.1|6922.1|6931.8|6921.8|6932.5|6922.5|6931.8|6921.8|6
1605248940000|2020-11-13 06:29:00|6931.9|6921.9|6931.9|6921.9|6932.5|6922.5|6931.9|6921.9|7
1605248960000|2020-11-13 06:29:20|6932|6922|6932.1|6922.1|6932.4|6922.4|6932|6922|4
1605248970000|2020-11-13 06:29:30|6932.4|6922.4|6932.9|6922.9|6933.4|6923.4|6932.4|6922.4|9
1605248980000|2020-11-13 06:29:40|6932.6|6922.6|6932.3|6922.3|6932.9|6922.9|6932.3|6922.3|3
1605248990000|2020-11-13 06:29:50|6932|6922|6931.4|6921.4|6932.3|6922.3|6931.4|6921.4|6
1605249000000|2020-11-13 06:30:00|6931.1|6921.1|6932.1|6922.1|6932.4|6922.4|6930.8|6920.8|11
1605249010000|2020-11-13 06:30:10|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|1
1605249020000|2020-11-13 06:30:20|6932.1|6922.1|6933.1|6923.1|6933.1|6923.1|6932.1|6922.1|4
1605249030000|2020-11-13 06:30:30|6932.9|6922.9|6932.8|6922.8|6933.1|6923.1|6932.4|6922.4|7
1605249040000|2020-11-13 06:30:40|6933.1|6923.1|6933.3|6923.3|6933.6|6923.6|6933.1|6923.1|3
1605249050000|2020-11-13 06:30:50|6933.1|6923.1|6931.4|6921.4|6933.1|6923.1|6931.4|6921.4|7
1605249060000|2020-11-13 06:31:00|6931.6|6921.6|6933.4|6923.4|6933.4|6923.4|6931.6|6921.6|6
1605249070000|2020-11-13 06:31:10|6933.1|6923.1|6932.1|6922.1|6933.6|6923.6|6932.1|6922.1|9
1605249080000|2020-11-13 06:31:20|6931.9|6921.9|6931.6|6921.6|6932.3|6922.3|6931.6|6921.6|6
1605249090000|2020-11-13 06:31:30|6932.3|6922.3|6932.6|6922.6|6932.6|6922.6|6932.3|6922.3|3
1605249100000|2020-11-13 06:31:40|6932.9|6922.9|6933.6|6923.6|6933.6|6923.6|6932.9|6922.9|3
1605249110000|2020-11-13 06:31:50|6933.9|6923.9|6933.9|6923.9|6934.4|6924.4|6933.9|6923.9|6
1605249120000|2020-11-13 06:32:00|6934.1|6924.1|6934.1|6924.1|6934.4|6924.4|6933.9|6923.9|6
1605249130000|2020-11-13 06:32:10|6934.3|6924.3|6934.4|6924.4|6934.4|6924.4|6934.3|6924.3|2
1605249140000|2020-11-13 06:32:20|6934.1|6924.1|6934.4|6924.4|6934.4|6924.4|6934.1|6924.1|2
1605249150000|2020-11-13 06:32:30|6934.1|6924.1|6933.9|6923.9|6934.1|6924.1|6933.9|6923.9|2
1605249160000|2020-11-13 06:32:40|6934.1|6924.1|6933.9|6923.9|6934.1|6924.1|6933.9|6923.9|2
1605249170000|2020-11-13 06:32:50|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.4|6923.4|5
1605249180000|2020-11-13 06:33:00|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|1
1605249190000|2020-11-13 06:33:10|6934.3|6924.3|6933.6|6923.6|6934.3|6924.3|6933.6|6923.6|5
1605249220000|2020-11-13 06:33:40|6933.8|6923.8|6933.9|6923.9|6934|6924|6933.8|6923.8|3
1605249230000|2020-11-13 06:33:50|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|1
1605249250000|2020-11-13 06:34:10|6933.9|6923.9|6934.1|6924.1|6934.1|6924.1|6933.9|6923.9|2
1605249260000|2020-11-13 06:34:20|6934.3|6924.3|6934.3|6924.3|6934.3|6924.3|6933.9|6923.9|5
1605249270000|2020-11-13 06:34:30|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|6934.4|6924.4|1
1605249290000|2020-11-13 06:34:50|6934.6|6924.6|6935.6|6925.6|6935.6|6925.6|6934.6|6924.6|2
1605249300000|2020-11-13 06:35:00|6935.9|6925.9|6936.1|6926.1|6936.9|6926.9|6935.9|6925.9|9
1605249310000|2020-11-13 06:35:10|6936.4|6926.4|6936.4|6926.4|6936.4|6926.4|6935.8|6925.8|8
1605249320000|2020-11-13 06:35:20|6936.1|6926.1|6936.4|6926.4|6936.4|6926.4|6936.1|6926.1|2
1605249330000|2020-11-13 06:35:30|6936.6|6926.6|6936.9|6926.9|6937.1|6927.1|6936.6|6926.6|4
1605249350000|2020-11-13 06:35:50|6937.1|6927.1|6937.1|6927.1|6937.6|6927.6|6936.9|6926.9|10
1605249360000|2020-11-13 06:36:00|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.3|6927.3|4
1605249370000|2020-11-13 06:36:10|6938.1|6928.1|6937.1|6927.1|6938.1|6928.1|6937.1|6927.1|4
1605249380000|2020-11-13 06:36:20|6937.6|6927.6|6937.9|6927.9|6937.9|6927.9|6937.4|6927.4|4
1605249390000|2020-11-13 06:36:30|6938.1|6928.1|6938.4|6928.4|6938.4|6928.4|6938.1|6928.1|2
1605249400000|2020-11-13 06:36:40|6938.6|6928.6|6937.9|6927.9|6938.6|6928.6|6937.9|6927.9|4
1605249410000|2020-11-13 06:36:50|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|1
1605249420000|2020-11-13 06:37:00|6938.4|6928.4|6937.9|6927.9|6938.6|6928.6|6937.9|6927.9|7
1605249430000|2020-11-13 06:37:10|6938.1|6928.1|6938.1|6928.1|6938.4|6928.4|6938.1|6928.1|3
1605249440000|2020-11-13 06:37:20|6937.9|6927.9|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|2
1605249450000|2020-11-13 06:37:30|6937.9|6927.9|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|3
1605249460000|2020-11-13 06:37:40|6938.1|6928.1|6938|6928|6938.1|6928.1|6938|6928|2
1605249470000|2020-11-13 06:37:50|6938.1|6928.1|6938.1|6928.1|6938.4|6928.4|6937.9|6927.9|5
1605249480000|2020-11-13 06:38:00|6937.9|6927.9|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|4
1605249490000|2020-11-13 06:38:10|6937.4|6927.4|6936.5|6926.5|6937.4|6927.4|6936.5|6926.5|2
1605249500000|2020-11-13 06:38:20|6936.3|6926.3|6936.1|6926.1|6936.3|6926.3|6935.8|6925.8|4
1605249510000|2020-11-13 06:38:30|6935.9|6925.9|6935.6|6925.6|6935.9|6925.9|6935.6|6925.6|2
1605249520000|2020-11-13 06:38:40|6935.5|6925.5|6934.6|6924.6|6935.5|6925.5|6934.6|6924.6|2
1605249530000|2020-11-13 06:38:50|6934.4|6924.4|6934.6|6924.6|6935.4|6925.4|6934.1|6924.1|5
1605249540000|2020-11-13 06:39:00|6934.9|6924.9|6935.4|6925.4|6935.4|6925.4|6934.9|6924.9|3
1605249550000|2020-11-13 06:39:10|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|6935.6|6925.6|1
1605249560000|2020-11-13 06:39:20|6935.4|6925.4|6934.9|6924.9|6935.4|6925.4|6934.9|6924.9|4
1605249570000|2020-11-13 06:39:30|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|1
1605249580000|2020-11-13 06:39:40|6934.9|6924.9|6935.6|6925.6|6935.6|6925.6|6934.9|6924.9|4
1605249610000|2020-11-13 06:40:10|6936.1|6926.1|6935.9|6925.9|6936.5|6926.5|6935.9|6925.9|5
1605249620000|2020-11-13 06:40:20|6936.1|6926.1|6937.4|6927.4|6937.4|6927.4|6936.1|6926.1|2
1605249630000|2020-11-13 06:40:30|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605249650000|2020-11-13 06:40:50|6937.4|6927.4|6937.6|6927.6|6937.6|6927.6|6937.4|6927.4|2
1605249660000|2020-11-13 06:41:00|6937.9|6927.9|6938.6|6928.6|6938.6|6928.6|6937.9|6927.9|2
1605249670000|2020-11-13 06:41:10|6938.4|6928.4|6938.1|6928.1|6938.4|6928.4|6938.1|6928.1|2
1605249680000|2020-11-13 06:41:20|6937.9|6927.9|6938.1|6928.1|6938.4|6928.4|6937.9|6927.9|4
1605249690000|2020-11-13 06:41:30|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6937.9|6927.9|7
1605249700000|2020-11-13 06:41:40|6938.6|6928.6|6939.4|6929.4|6939.4|6929.4|6938.6|6928.6|3
1605249710000|2020-11-13 06:41:50|6939.3|6929.3|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|4
1605249720000|2020-11-13 06:42:00|6938.9|6928.9|6939.6|6929.6|6939.6|6929.6|6938.9|6928.9|4
1605249730000|2020-11-13 06:42:10|6939.9|6929.9|6939.6|6929.6|6940.4|6930.4|6939.6|6929.6|6
1605249740000|2020-11-13 06:42:20|6939.9|6929.9|6938.8|6928.8|6939.9|6929.9|6938.8|6928.8|9
1605249750000|2020-11-13 06:42:30|6939.1|6929.1|6939.4|6929.4|6939.4|6929.4|6939.1|6929.1|2
1605249760000|2020-11-13 06:42:40|6939.6|6929.6|6938.5|6928.5|6939.6|6929.6|6937.4|6927.4|17
1605249770000|2020-11-13 06:42:50|6937.6|6927.6|6937.4|6927.4|6938.1|6928.1|6937.4|6927.4|4
1605249780000|2020-11-13 06:43:00|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605249790000|2020-11-13 06:43:10|6937.9|6927.9|6938.4|6928.4|6939.6|6929.6|6937.9|6927.9|9
1605249800000|2020-11-13 06:43:20|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|1
1605249810000|2020-11-13 06:43:30|6938.4|6928.4|6937.4|6927.4|6938.4|6928.4|6937.1|6927.1|4
1605249820000|2020-11-13 06:43:40|6937.1|6927.1|6938.9|6928.9|6938.9|6928.9|6937.1|6927.1|7
1605249830000|2020-11-13 06:43:50|6939.1|6929.1|6940.1|6930.1|6940.4|6930.4|6939.1|6929.1|7
1605249840000|2020-11-13 06:44:00|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.4|6930.4|2
1605249850000|2020-11-13 06:44:10|6940.5|6930.5|6939.6|6929.6|6940.5|6930.5|6939.6|6929.6|2
1605249860000|2020-11-13 06:44:20|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|2
1605249870000|2020-11-13 06:44:30|6938.9|6928.9|6939.4|6929.4|6939.9|6929.9|6938.9|6928.9|4
1605249880000|2020-11-13 06:44:40|6939.1|6929.1|6939.1|6929.1|6939.1|6929.1|6938.6|6928.6|4
1605249890000|2020-11-13 06:44:50|6939.4|6929.4|6940.4|6930.4|6940.4|6930.4|6939.1|6929.1|4
1605249900000|2020-11-13 06:45:00|6940.1|6930.1|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|4
1605249910000|2020-11-13 06:45:10|6940|6930|6940.6|6930.6|6940.6|6930.6|6939.9|6929.9|8
1605249920000|2020-11-13 06:45:20|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|1
1605249930000|2020-11-13 06:45:30|6940.6|6930.6|6941.6|6931.6|6941.6|6931.6|6940.6|6930.6|3
1605249950000|2020-11-13 06:45:50|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|7
1605249960000|2020-11-13 06:46:00|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|6942.6|6932.6|1
1605249970000|2020-11-13 06:46:10|6942.4|6932.4|6941.6|6931.6|6942.4|6932.4|6941.6|6931.6|5
1605249980000|2020-11-13 06:46:20|6941.4|6931.4|6941.6|6931.6|6941.9|6931.9|6941.1|6931.1|6
1605249990000|2020-11-13 06:46:30|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|2
1605250000000|2020-11-13 06:46:40|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|1
1605250010000|2020-11-13 06:46:50|6940.6|6930.6|6941.1|6931.1|6941.1|6931.1|6940.6|6930.6|3
1605250020000|2020-11-13 06:47:00|6941.4|6931.4|6942.1|6932.1|6942.1|6932.1|6941.4|6931.4|3
1605250030000|2020-11-13 06:47:10|6942.4|6932.4|6945.1|6935.1|6945.4|6935.4|6942.4|6932.4|14
1605250040000|2020-11-13 06:47:20|6944.9|6934.9|6945.6|6935.6|6945.9|6935.9|6944.4|6934.4|10
1605250050000|2020-11-13 06:47:30|6945.5|6935.5|6944.9|6934.9|6945.5|6935.5|6944.4|6934.4|5
1605250060000|2020-11-13 06:47:40|6944.6|6934.6|6944.3|6934.3|6944.6|6934.6|6944.1|6934.1|4
1605250070000|2020-11-13 06:47:50|6945.1|6935.1|6944.4|6934.4|6945.1|6935.1|6944.4|6934.4|4
1605250080000|2020-11-13 06:48:00|6944.6|6934.6|6946.1|6936.1|6946.1|6936.1|6944.6|6934.6|5
1605250090000|2020-11-13 06:48:10|6945.9|6935.9|6945.9|6935.9|6946.5|6936.5|6945.9|6935.9|8
1605250100000|2020-11-13 06:48:20|6945.6|6935.6|6945|6935|6945.6|6935.6|6944.9|6934.9|3
1605250110000|2020-11-13 06:48:30|6944.9|6934.9|6944.6|6934.6|6944.9|6934.9|6944.6|6934.6|4
1605250120000|2020-11-13 06:48:40|6944.4|6934.4|6944.4|6934.4|6944.4|6934.4|6943.9|6933.9|5
1605250130000|2020-11-13 06:48:50|6944.6|6934.6|6943.9|6933.9|6944.6|6934.6|6943.6|6933.6|4
1605250140000|2020-11-13 06:49:00|6943.6|6933.6|6943.6|6933.6|6943.9|6933.9|6943.6|6933.6|3
1605250150000|2020-11-13 06:49:10|6943.9|6933.9|6943|6933|6943.9|6933.9|6943|6933|7
1605250160000|2020-11-13 06:49:20|6942.9|6932.9|6941.8|6931.8|6942.9|6932.9|6941.8|6931.8|4
1605250170000|2020-11-13 06:49:30|6941.9|6931.9|6942.4|6932.4|6942.6|6932.6|6941.9|6931.9|7
1605250180000|2020-11-13 06:49:40|6942.6|6932.6|6943.6|6933.6|6943.6|6933.6|6942.1|6932.1|14
1605250190000|2020-11-13 06:49:50|6943.9|6933.9|6944.3|6934.3|6944.3|6934.3|6943.6|6933.6|6
1605250200000|2020-11-13 06:50:00|6943.9|6933.9|6944.4|6934.4|6944.4|6934.4|6943.8|6933.8|5
1605250210000|2020-11-13 06:50:10|6944.1|6934.1|6943.4|6933.4|6944.1|6934.1|6943.4|6933.4|4
1605250220000|2020-11-13 06:50:20|6943.6|6933.6|6943.1|6933.1|6943.9|6933.9|6943.1|6933.1|6
1605250230000|2020-11-13 06:50:30|6942.9|6932.9|6943.9|6933.9|6944.4|6934.4|6942.4|6932.4|7
1605250240000|2020-11-13 06:50:40|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|1
1605250250000|2020-11-13 06:50:50|6943.9|6933.9|6944.1|6934.1|6944.1|6934.1|6943.9|6933.9|2
1605250260000|2020-11-13 06:51:00|6943.9|6933.9|6943.6|6933.6|6944.1|6934.1|6943.6|6933.6|4
1605250270000|2020-11-13 06:51:10|6943.9|6933.9|6944|6934|6944.3|6934.3|6943.9|6933.9|7
1605250280000|2020-11-13 06:51:20|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|6943.6|6933.6|1
1605250290000|2020-11-13 06:51:30|6944|6934|6943.9|6933.9|6944.1|6934.1|6943.6|6933.6|9
1605250300000|2020-11-13 06:51:40|6943.8|6933.8|6943.5|6933.5|6943.8|6933.8|6943.5|6933.5|2
1605250310000|2020-11-13 06:51:50|6943.8|6933.8|6944.1|6934.1|6944.1|6934.1|6943.6|6933.6|6
1605250320000|2020-11-13 06:52:00|6943.9|6933.9|6943.6|6933.6|6943.9|6933.9|6943.4|6933.4|4
1605250330000|2020-11-13 06:52:10|6943.4|6933.4|6943.6|6933.6|6943.6|6933.6|6943.4|6933.4|4
1605250340000|2020-11-13 06:52:20|6943.4|6933.4|6941.6|6931.6|6943.6|6933.6|6941.6|6931.6|10
1605250350000|2020-11-13 06:52:30|6941.4|6931.4|6940.6|6930.6|6941.4|6931.4|6940.6|6930.6|7
1605250360000|2020-11-13 06:52:40|6939.9|6929.9|6939.4|6929.4|6939.9|6929.9|6939.4|6929.4|4
1605250370000|2020-11-13 06:52:50|6939.1|6929.1|6938.4|6928.4|6939.1|6929.1|6938.1|6928.1|5
1605250380000|2020-11-13 06:53:00|6938.6|6928.6|6939.4|6929.4|6939.4|6929.4|6938.6|6928.6|6
1605250390000|2020-11-13 06:53:10|6939.6|6929.6|6939.4|6929.4|6939.6|6929.6|6939.4|6929.4|2
1605250400000|2020-11-13 06:53:20|6939.1|6929.1|6938.6|6928.6|6939.1|6929.1|6938.6|6928.6|2
1605250410000|2020-11-13 06:53:30|6937.5|6927.5|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|5
1605250420000|2020-11-13 06:53:40|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|1
1605250430000|2020-11-13 06:53:50|6937.6|6927.6|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|3
1605250440000|2020-11-13 06:54:00|6937.6|6927.6|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|2
1605250450000|2020-11-13 06:54:10|6937.5|6927.5|6937.5|6927.5|6937.5|6927.5|6937.5|6927.5|1
1605250460000|2020-11-13 06:54:20|6937.4|6927.4|6937.1|6927.1|6937.4|6927.4|6937.1|6927.1|2
1605250470000|2020-11-13 06:54:30|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|1
1605250480000|2020-11-13 06:54:40|6937.1|6927.1|6937.1|6927.1|6937.4|6927.4|6937.1|6927.1|3
1605250490000|2020-11-13 06:54:50|6937.4|6927.4|6937.4|6927.4|6937.9|6927.9|6937.4|6927.4|5
1605250500000|2020-11-13 06:55:00|6937.6|6927.6|6939.1|6929.1|6939.4|6929.4|6937.6|6927.6|7
1605250510000|2020-11-13 06:55:10|6939.4|6929.4|6938.6|6928.6|6939.4|6929.4|6938.4|6928.4|7
1605250520000|2020-11-13 06:55:20|6938.9|6928.9|6938.6|6928.6|6938.9|6928.9|6938.6|6928.6|2
1605250530000|2020-11-13 06:55:30|6938.9|6928.9|6939.6|6929.6|6939.6|6929.6|6938.9|6928.9|6
1605250540000|2020-11-13 06:55:40|6939.9|6929.9|6940.9|6930.9|6940.9|6930.9|6939.9|6929.9|4
1605250560000|2020-11-13 06:56:00|6940.6|6930.6|6940.1|6930.1|6940.6|6930.6|6940.1|6930.1|2
1605250570000|2020-11-13 06:56:10|6940|6930|6939.4|6929.4|6940|6930|6939.4|6929.4|2
1605250580000|2020-11-13 06:56:20|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.5|6929.5|3
1605250590000|2020-11-13 06:56:30|6940.1|6930.1|6939.9|6929.9|6940.1|6930.1|6939.9|6929.9|2
1605250600000|2020-11-13 06:56:40|6940|6930|6940.9|6930.9|6940.9|6930.9|6939.9|6929.9|7
1605250620000|2020-11-13 06:57:00|6941.1|6931.1|6940.6|6930.6|6941.6|6931.6|6940.6|6930.6|4
1605250640000|2020-11-13 06:57:20|6940.9|6930.9|6941.4|6931.4|6941.4|6931.4|6940.9|6930.9|2
1605250650000|2020-11-13 06:57:30|6941|6931|6940.6|6930.6|6941|6931|6940.4|6930.4|3
1605250670000|2020-11-13 06:57:50|6940.8|6930.8|6940.8|6930.8|6940.8|6930.8|6940.8|6930.8|1
1605250680000|2020-11-13 06:58:00|6940.6|6930.6|6940.8|6930.8|6940.8|6930.8|6940.6|6930.6|2
1605250700000|2020-11-13 06:58:20|6941|6931|6940.8|6930.8|6941|6931|6940.4|6930.4|7
1605250710000|2020-11-13 06:58:30|6940.5|6930.5|6940.9|6930.9|6940.9|6930.9|6940.5|6930.5|3
1605250720000|2020-11-13 06:58:40|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|6940.6|6930.6|1
1605250730000|2020-11-13 06:58:50|6940.9|6930.9|6942.1|6932.1|6942.1|6932.1|6940.9|6930.9|6
1605250740000|2020-11-13 06:59:00|6941.9|6931.9|6941.1|6931.1|6941.9|6931.9|6940.9|6930.9|6
1605250750000|2020-11-13 06:59:10|6940.9|6930.9|6941.6|6931.6|6941.6|6931.6|6940.9|6930.9|3
1605250760000|2020-11-13 06:59:20|6941.9|6931.9|6942.9|6932.9|6942.9|6932.9|6941.9|6931.9|5
1605250770000|2020-11-13 06:59:30|6943.1|6933.1|6943.1|6933.1|6943.1|6933.1|6942.6|6932.6|5
1605250780000|2020-11-13 06:59:40|6942.9|6932.9|6943.9|6933.9|6944.1|6934.1|6942.9|6932.9|5
1605250790000|2020-11-13 06:59:50|6944.1|6934.1|6943.9|6933.9|6944.1|6934.1|6943.9|6933.9|2
1605250800000|2020-11-13 07:00:00|6943.4|6933.4|6941.6|6931.6|6943.4|6933.4|6940.6|6930.6|10
1605250810000|2020-11-13 07:00:10|6941.1|6931.1|6941.1|6931.1|6942.1|6932.1|6941.1|6931.1|3
1605250820000|2020-11-13 07:00:20|6941.4|6931.4|6941.6|6931.6|6941.6|6931.6|6941.4|6931.4|2
1605250830000|2020-11-13 07:00:30|6942.1|6932.1|6941.9|6931.9|6942.1|6932.1|6941.9|6931.9|2
1605250840000|2020-11-13 07:00:40|6941.6|6931.6|6940.4|6930.4|6941.8|6931.8|6940.1|6930.1|8
1605250850000|2020-11-13 07:00:50|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|1
1605250860000|2020-11-13 07:01:00|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|6940.4|6930.4|1
1605250870000|2020-11-13 07:01:10|6940.1|6930.1|6938.8|6928.8|6940.1|6930.1|6938.8|6928.8|3
1605250880000|2020-11-13 07:01:20|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605250910000|2020-11-13 07:01:50|6938.8|6928.8|6938.5|6928.5|6938.8|6928.8|6938.5|6928.5|2
1605250920000|2020-11-13 07:02:00|6938.8|6928.8|6938.9|6928.9|6938.9|6928.9|6938.8|6928.8|2
1605250930000|2020-11-13 07:02:10|6939.1|6929.1|6940.6|6930.6|6940.6|6930.6|6939.1|6929.1|3
1605250950000|2020-11-13 07:02:30|6941.1|6931.1|6942.1|6932.1|6942.1|6932.1|6941.1|6931.1|3
1605250970000|2020-11-13 07:02:50|6942.4|6932.4|6942.5|6932.5|6942.5|6932.5|6942.4|6932.4|2
1605250980000|2020-11-13 07:03:00|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|6942.4|6932.4|1
1605250990000|2020-11-13 07:03:10|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|1
1605251010000|2020-11-13 07:03:30|6941.9|6931.9|6941.6|6931.6|6941.9|6931.9|6941.4|6931.4|3
1605251020000|2020-11-13 07:03:40|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|6941.4|6931.4|1
1605251030000|2020-11-13 07:03:50|6941.3|6931.3|6941.4|6931.4|6941.4|6931.4|6941.3|6931.3|2
1605251040000|2020-11-13 07:04:00|6941.3|6931.3|6938.6|6928.6|6941.3|6931.3|6937.9|6927.9|7
1605251070000|2020-11-13 07:04:30|6938.4|6928.4|6938.3|6928.3|6938.4|6928.4|6938.3|6928.3|2
1605251080000|2020-11-13 07:04:40|6938.4|6928.4|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|3
1605251090000|2020-11-13 07:04:50|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|6938.6|6928.6|1
1605251100000|2020-11-13 07:05:00|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605251110000|2020-11-13 07:05:10|6938.1|6928.1|6935.6|6925.6|6938.1|6928.1|6935.6|6925.6|4
1605251120000|2020-11-13 07:05:20|6935.9|6925.9|6936.1|6926.1|6936.1|6926.1|6935.9|6925.9|2
1605251130000|2020-11-13 07:05:30|6935.9|6925.9|6935.1|6925.1|6935.9|6925.9|6934.9|6924.9|7
1605251140000|2020-11-13 07:05:40|6934.6|6924.6|6936.4|6926.4|6936.4|6926.4|6934.6|6924.6|2
1605251150000|2020-11-13 07:05:50|6936.1|6926.1|6933.9|6923.9|6936.1|6926.1|6933.9|6923.9|4
1605251160000|2020-11-13 07:06:00|6934.1|6924.1|6934.9|6924.9|6935.1|6925.1|6934.1|6924.1|5
1605251170000|2020-11-13 07:06:10|6935.1|6925.1|6936.4|6926.4|6936.4|6926.4|6935.1|6925.1|3
1605251180000|2020-11-13 07:06:20|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|1
1605251210000|2020-11-13 07:06:50|6935.9|6925.9|6935.1|6925.1|6936.3|6926.3|6935.1|6925.1|5
1605251220000|2020-11-13 07:07:00|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|6934.6|6924.6|1
1605251230000|2020-11-13 07:07:10|6934.9|6924.9|6935.3|6925.3|6935.3|6925.3|6934.6|6924.6|4
1605251240000|2020-11-13 07:07:20|6935.4|6925.4|6935.4|6925.4|6935.6|6925.6|6935.4|6925.4|3
1605251250000|2020-11-13 07:07:30|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|1
1605251260000|2020-11-13 07:07:40|6935.4|6925.4|6935.4|6925.4|6935.6|6925.6|6935.4|6925.4|3
1605251270000|2020-11-13 07:07:50|6935.1|6925.1|6934.5|6924.5|6935.1|6925.1|6934.5|6924.5|3
1605251280000|2020-11-13 07:08:00|6934.8|6924.8|6935.4|6925.4|6935.4|6925.4|6934.8|6924.8|2
1605251290000|2020-11-13 07:08:10|6935.6|6925.6|6936.4|6926.4|6936.4|6926.4|6935.6|6925.6|3
1605251300000|2020-11-13 07:08:20|6936.1|6926.1|6935.4|6925.4|6936.1|6926.1|6935.4|6925.4|2
1605251320000|2020-11-13 07:08:40|6935.3|6925.3|6935.3|6925.3|6935.3|6925.3|6935.3|6925.3|1
1605251330000|2020-11-13 07:08:50|6935.1|6925.1|6934.1|6924.1|6935.1|6925.1|6934.1|6924.1|5
1605251340000|2020-11-13 07:09:00|6935.1|6925.1|6934.4|6924.4|6935.1|6925.1|6934.4|6924.4|4
1605251350000|2020-11-13 07:09:10|6934.1|6924.1|6931.6|6921.6|6934.1|6924.1|6931.6|6921.6|6
1605251360000|2020-11-13 07:09:20|6931.9|6921.9|6932.3|6922.3|6932.9|6922.9|6931.9|6921.9|4
1605251380000|2020-11-13 07:09:40|6932.1|6922.1|6931.6|6921.6|6932.1|6922.1|6931.6|6921.6|2
1605251390000|2020-11-13 07:09:50|6931.9|6921.9|6932.3|6922.3|6932.5|6922.5|6931.9|6921.9|4
1605251410000|2020-11-13 07:10:10|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|1
1605251420000|2020-11-13 07:10:20|6933.1|6923.1|6932.6|6922.6|6933.1|6923.1|6932.4|6922.4|3
1605251440000|2020-11-13 07:10:40|6932.4|6922.4|6932.1|6922.1|6932.4|6922.4|6932.1|6922.1|2
1605251450000|2020-11-13 07:10:50|6932.4|6922.4|6932.1|6922.1|6932.6|6922.6|6932.1|6922.1|4
1605251460000|2020-11-13 07:11:00|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|1
1605251490000|2020-11-13 07:11:30|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|6932.1|6922.1|1
1605251500000|2020-11-13 07:11:40|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|6931.9|6921.9|1
1605251510000|2020-11-13 07:11:50|6932.4|6922.4|6932.9|6922.9|6932.9|6922.9|6932.4|6922.4|3
1605251520000|2020-11-13 07:12:00|6933.1|6923.1|6932.9|6922.9|6933.3|6923.3|6932.9|6922.9|4
1605251590000|2020-11-13 07:13:10|6933.1|6923.1|6934.1|6924.1|6934.1|6924.1|6933.1|6923.1|4
1605251620000|2020-11-13 07:13:40|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|6933.6|6923.6|3
1605251630000|2020-11-13 07:13:50|6934.1|6924.1|6935.1|6925.1|6935.1|6925.1|6934.1|6924.1|5
1605251640000|2020-11-13 07:14:00|6934.9|6924.9|6935.6|6925.6|6935.6|6925.6|6934.6|6924.6|6
1605251660000|2020-11-13 07:14:20|6935.4|6925.4|6934.9|6924.9|6935.4|6925.4|6934.8|6924.8|5
1605251670000|2020-11-13 07:14:30|6935.1|6925.1|6935.6|6925.6|6935.6|6925.6|6935.1|6925.1|4
1605251690000|2020-11-13 07:14:50|6935.5|6925.5|6934.8|6924.8|6935.5|6925.5|6934.6|6924.6|5
1605251700000|2020-11-13 07:15:00|6934.9|6924.9|6934.9|6924.9|6934.9|6924.9|6934.9|6924.9|1
1605251720000|2020-11-13 07:15:20|6934.8|6924.8|6932.6|6922.6|6934.8|6924.8|6932.6|6922.6|5
1605251730000|2020-11-13 07:15:30|6932.4|6922.4|6932.6|6922.6|6932.6|6922.6|6932.1|6922.1|4
1605251750000|2020-11-13 07:15:50|6932.9|6922.9|6933.4|6923.4|6933.4|6923.4|6932.8|6922.8|6
1605251760000|2020-11-13 07:16:00|6933.5|6923.5|6933.9|6923.9|6933.9|6923.9|6933.5|6923.5|5
1605251770000|2020-11-13 07:16:10|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|1
1605251790000|2020-11-13 07:16:30|6933.4|6923.4|6933.4|6923.4|6933.6|6923.6|6933.4|6923.4|3
1605251800000|2020-11-13 07:16:40|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|6933.6|6923.6|1
1605251820000|2020-11-13 07:17:00|6933.5|6923.5|6933.5|6923.5|6933.5|6923.5|6933.5|6923.5|1
1605251850000|2020-11-13 07:17:30|6933.8|6923.8|6933.9|6923.9|6933.9|6923.9|6933.8|6923.8|2
1605251870000|2020-11-13 07:17:50|6934.1|6924.1|6935|6925|6935|6925|6934.1|6924.1|2
1605251880000|2020-11-13 07:18:00|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|1
1605251900000|2020-11-13 07:18:20|6935.4|6925.4|6936.1|6926.1|6936.1|6926.1|6935.4|6925.4|2
1605251920000|2020-11-13 07:18:40|6935.9|6925.9|6935|6925|6935.9|6925.9|6934.3|6924.3|5
1605251930000|2020-11-13 07:18:50|6936.3|6926.3|6936.4|6926.4|6936.4|6926.4|6936.3|6926.3|2
1605251940000|2020-11-13 07:19:00|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|1
1605251950000|2020-11-13 07:19:10|6936.4|6926.4|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|2
1605251960000|2020-11-13 07:19:20|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936.1|6926.1|2
1605251970000|2020-11-13 07:19:30|6935.9|6925.9|6935.8|6925.8|6935.9|6925.9|6935.5|6925.5|3
1605251990000|2020-11-13 07:19:50|6935.6|6925.6|6935.1|6925.1|6935.6|6925.6|6935.1|6925.1|3
1605252000000|2020-11-13 07:20:00|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|6935.4|6925.4|1
1605252010000|2020-11-13 07:20:10|6935.6|6925.6|6935.5|6925.5|6935.6|6925.6|6935.5|6925.5|2
1605252020000|2020-11-13 07:20:20|6935.8|6925.8|6936.1|6926.1|6936.1|6926.1|6935.8|6925.8|3
1605252040000|2020-11-13 07:20:40|6936.4|6926.4|6936.9|6926.9|6936.9|6926.9|6936.4|6926.4|2
1605252050000|2020-11-13 07:20:50|6937.1|6927.1|6938.1|6928.1|6938.1|6928.1|6937.1|6927.1|2
1605252060000|2020-11-13 07:21:00|6938.3|6928.3|6938.9|6928.9|6939.1|6929.1|6938.3|6928.3|3
1605252100000|2020-11-13 07:21:40|6937.6|6927.6|6939.6|6929.6|6939.9|6929.9|6937.6|6927.6|8
1605252110000|2020-11-13 07:21:50|6939.4|6929.4|6937.9|6927.9|6939.4|6929.4|6937.9|6927.9|4
1605252130000|2020-11-13 07:22:10|6938.1|6928.1|6938.4|6928.4|6938.4|6928.4|6938.1|6928.1|2
1605252140000|2020-11-13 07:22:20|6938.6|6928.6|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|2
1605252150000|2020-11-13 07:22:30|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|6938.1|6928.1|1
1605252160000|2020-11-13 07:22:40|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|6938.4|6928.4|1
1605252170000|2020-11-13 07:22:50|6938.1|6928.1|6938.4|6928.4|6938.4|6928.4|6938.1|6928.1|2
1605252190000|2020-11-13 07:23:10|6938.1|6928.1|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|4
1605252200000|2020-11-13 07:23:20|6937.3|6927.3|6936.5|6926.5|6937.3|6927.3|6936.5|6926.5|2
1605252210000|2020-11-13 07:23:30|6936.1|6926.1|6936.6|6926.6|6936.6|6926.6|6936.1|6926.1|3
1605252230000|2020-11-13 07:23:50|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|1
1605252240000|2020-11-13 07:24:00|6937|6927|6937|6927|6937|6927|6937|6927|1
1605252260000|2020-11-13 07:24:20|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|1
1605252280000|2020-11-13 07:24:40|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605252290000|2020-11-13 07:24:50|6937.5|6927.5|6936.9|6926.9|6937.5|6927.5|6936.9|6926.9|2
1605252310000|2020-11-13 07:25:10|6936.6|6926.6|6936.6|6926.6|6936.6|6926.6|6936.6|6926.6|1
1605252320000|2020-11-13 07:25:20|6936.4|6926.4|6936.1|6926.1|6936.4|6926.4|6936|6926|3
1605252330000|2020-11-13 07:25:30|6936.4|6926.4|6936.6|6926.6|6936.6|6926.6|6936.4|6926.4|2
1605252360000|2020-11-13 07:26:00|6936.9|6926.9|6937.9|6927.9|6937.9|6927.9|6936.9|6926.9|2
1605252370000|2020-11-13 07:26:10|6937.6|6927.6|6937.9|6927.9|6937.9|6927.9|6937.6|6927.6|2
1605252380000|2020-11-13 07:26:20|6937.6|6927.6|6937.4|6927.4|6937.6|6927.6|6937.4|6927.4|2
1605252390000|2020-11-13 07:26:30|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|1
1605252400000|2020-11-13 07:26:40|6937.4|6927.4|6937.5|6927.5|6937.5|6927.5|6937.4|6927.4|2
1605252410000|2020-11-13 07:26:50|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1605252420000|2020-11-13 07:27:00|6938.1|6928.1|6937.6|6927.6|6938.1|6928.1|6937.6|6927.6|3
1605252440000|2020-11-13 07:27:20|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6936.9|6926.9|4
1605252450000|2020-11-13 07:27:30|6937.1|6927.1|6936.9|6926.9|6937.1|6927.1|6936.9|6926.9|2
1605252480000|2020-11-13 07:28:00|6937.1|6927.1|6937.6|6927.6|6937.6|6927.6|6937.1|6927.1|2
1605252500000|2020-11-13 07:28:20|6937.4|6927.4|6937.1|6927.1|6937.4|6927.4|6937.1|6927.1|2
1605252520000|2020-11-13 07:28:40|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|6937.4|6927.4|1
1605252570000|2020-11-13 07:29:30|6937.6|6927.6|6937.6|6927.6|6937.9|6927.9|6937.6|6927.6|3
1605252590000|2020-11-13 07:29:50|6937.4|6927.4|6936.9|6926.9|6937.4|6927.4|6936.9|6926.9|2
1605252600000|2020-11-13 07:30:00|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|6937.1|6927.1|1
1605252610000|2020-11-13 07:30:10|6937|6927|6935.9|6925.9|6937|6927|6935.9|6925.9|4
1605252620000|2020-11-13 07:30:20|6935.4|6925.4|6933.9|6923.9|6935.4|6925.4|6933.9|6923.9|4
1605252630000|2020-11-13 07:30:30|6934|6924|6934|6924|6934|6924|6934|6924|1
1605252660000|2020-11-13 07:31:00|6934.1|6924.1|6936.1|6926.1|6936.1|6926.1|6934.1|6924.1|4
1605252680000|2020-11-13 07:31:20|6935.9|6925.9|6936.1|6926.1|6936.1|6926.1|6935.9|6925.9|2
1605252700000|2020-11-13 07:31:40|6936.6|6926.6|6936.6|6926.6|6936.9|6926.9|6936.4|6926.4|4
1605252740000|2020-11-13 07:32:20|6937.1|6927.1|6938.4|6928.4|6938.4|6928.4|6937.1|6927.1|2
1605252750000|2020-11-13 07:32:30|6938.6|6928.6|6939.1|6929.1|6939.1|6929.1|6938.6|6928.6|2
1605252760000|2020-11-13 07:32:40|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605252770000|2020-11-13 07:32:50|6939.9|6929.9|6940.1|6930.1|6940.1|6930.1|6939.9|6929.9|2
1605252800000|2020-11-13 07:33:20|6940.4|6930.4|6939.9|6929.9|6940.4|6930.4|6939.9|6929.9|3
1605252810000|2020-11-13 07:33:30|6939.4|6929.4|6939.6|6929.6|6939.6|6929.6|6939.4|6929.4|4
1605252820000|2020-11-13 07:33:40|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|1
1605252830000|2020-11-13 07:33:50|6939.6|6929.6|6939.4|6929.4|6939.6|6929.6|6939.4|6929.4|2
1605252840000|2020-11-13 07:34:00|6939.1|6929.1|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|3
1605252850000|2020-11-13 07:34:10|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|2
1605252860000|2020-11-13 07:34:20|6939.4|6929.4|6939.1|6929.1|6939.4|6929.4|6939.1|6929.1|2
1605252870000|2020-11-13 07:34:30|6939.4|6929.4|6938.6|6928.6|6939.4|6929.4|6938.6|6928.6|3
1605252880000|2020-11-13 07:34:40|6938.4|6928.4|6939.6|6929.6|6939.6|6929.6|6938.4|6928.4|2
1605252890000|2020-11-13 07:34:50|6939.4|6929.4|6939.4|6929.4|6940.1|6930.1|6939.4|6929.4|5
1605252900000|2020-11-13 07:35:00|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|1
1605252910000|2020-11-13 07:35:10|6939.1|6929.1|6939.4|6929.4|6939.4|6929.4|6938.6|6928.6|5
1605252960000|2020-11-13 07:36:00|6939.3|6929.3|6937.8|6927.8|6939.3|6929.3|6937.8|6927.8|3
1605252980000|2020-11-13 07:36:20|6937.6|6927.6|6935.9|6925.9|6937.6|6927.6|6935.9|6925.9|2
1605252990000|2020-11-13 07:36:30|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|6936.1|6926.1|1
1605253000000|2020-11-13 07:36:40|6936.4|6926.4|6938.4|6928.4|6938.4|6928.4|6935.9|6925.9|7
1605253010000|2020-11-13 07:36:50|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|2
1605253030000|2020-11-13 07:37:10|6938.9|6928.9|6938.8|6928.8|6938.9|6928.9|6938.8|6928.8|2
1605253040000|2020-11-13 07:37:20|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|2
1605253050000|2020-11-13 07:37:30|6938.9|6928.9|6939.1|6929.1|6939.1|6929.1|6938.9|6928.9|2
1605253060000|2020-11-13 07:37:40|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605253070000|2020-11-13 07:37:50|6939.1|6929.1|6939.1|6929.1|6939.1|6929.1|6939.1|6929.1|1
1605253080000|2020-11-13 07:38:00|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605253110000|2020-11-13 07:38:30|6939.9|6929.9|6939.6|6929.6|6939.9|6929.9|6939.6|6929.6|2
1605253120000|2020-11-13 07:38:40|6939.4|6929.4|6939.6|6929.6|6939.6|6929.6|6939.4|6929.4|2
1605253140000|2020-11-13 07:39:00|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|1
1605253160000|2020-11-13 07:39:20|6939.9|6929.9|6942.6|6932.6|6942.6|6932.6|6939.9|6929.9|2
1605253170000|2020-11-13 07:39:30|6942.4|6932.4|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|2
1605253180000|2020-11-13 07:39:40|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|6942.1|6932.1|1
1605253210000|2020-11-13 07:40:10|6941.9|6931.9|6942.6|6932.6|6942.6|6932.6|6941.5|6931.5|3
1605253220000|2020-11-13 07:40:20|6942.4|6932.4|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|2
1605253230000|2020-11-13 07:40:30|6942.3|6932.3|6941.9|6931.9|6942.4|6932.4|6941.9|6931.9|5
1605253240000|2020-11-13 07:40:40|6941.6|6931.6|6940.4|6930.4|6941.6|6931.6|6940.4|6930.4|2
1605253260000|2020-11-13 07:41:00|6940|6930|6939.1|6929.1|6940|6930|6939.1|6929.1|4
1605253270000|2020-11-13 07:41:10|6939.4|6929.4|6938.1|6928.1|6939.6|6929.6|6938.1|6928.1|7
1605253300000|2020-11-13 07:41:40|6938.4|6928.4|6938.4|6928.4|6938.6|6928.6|6938.4|6928.4|3
1605253340000|2020-11-13 07:42:20|6938.6|6928.6|6940.6|6930.6|6940.6|6930.6|6938.6|6928.6|4
1605253350000|2020-11-13 07:42:30|6941|6931|6941.4|6931.4|6941.4|6931.4|6941|6931|2
1605253360000|2020-11-13 07:42:40|6941.1|6931.1|6940.3|6930.3|6941.1|6931.1|6940.3|6930.3|4
1605253370000|2020-11-13 07:42:50|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.4|6930.4|2
1605253380000|2020-11-13 07:43:00|6940.4|6930.4|6940.1|6930.1|6940.4|6930.4|6940.1|6930.1|2
1605253390000|2020-11-13 07:43:10|6940|6930|6939.4|6929.4|6940|6930|6939.4|6929.4|3
1605253400000|2020-11-13 07:43:20|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|6939.6|6929.6|1
1605253440000|2020-11-13 07:44:00|6939.4|6929.4|6939.3|6929.3|6939.4|6929.4|6939.3|6929.3|2
1605253500000|2020-11-13 07:45:00|6939|6929|6939|6929|6939|6929|6939|6929|1
1605253510000|2020-11-13 07:45:10|6938.8|6928.8|6938.8|6928.8|6938.8|6928.8|6938.8|6928.8|1
1605253520000|2020-11-13 07:45:20|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|6938.9|6928.9|1
1605253530000|2020-11-13 07:45:30|6939.6|6929.6|6939.3|6929.3|6939.6|6929.6|6939.3|6929.3|4
1605253540000|2020-11-13 07:45:40|6939.6|6929.6|6939.9|6929.9|6940.5|6930.5|6939.6|6929.6|4
1605253550000|2020-11-13 07:45:50|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|1
1605253560000|2020-11-13 07:46:00|6940.5|6930.5|6940.1|6930.1|6940.9|6930.9|6940.1|6930.1|4
1605253590000|2020-11-13 07:46:30|6940.6|6930.6|6940.6|6930.6|6940.9|6930.9|6940.6|6930.6|3
1605253630000|2020-11-13 07:47:10|6940.1|6930.1|6939.1|6929.1|6940.1|6930.1|6939.1|6929.1|2
1605253640000|2020-11-13 07:47:20|6939.4|6929.4|6940.1|6930.1|6940.1|6930.1|6939.4|6929.4|7
1605253650000|2020-11-13 07:47:30|6940.6|6930.6|6940.9|6930.9|6940.9|6930.9|6940.6|6930.6|2
1605253660000|2020-11-13 07:47:40|6940.6|6930.6|6940.6|6930.6|6940.9|6930.9|6940.1|6930.1|6
1605253670000|2020-11-13 07:47:50|6941.1|6931.1|6941.8|6931.8|6942|6932|6941.1|6931.1|3
1605253680000|2020-11-13 07:48:00|6941.4|6931.4|6940.8|6930.8|6941.4|6931.4|6940.8|6930.8|5
1605253720000|2020-11-13 07:48:40|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|2
1605253730000|2020-11-13 07:48:50|6941.5|6931.5|6941.6|6931.6|6941.8|6931.8|6941.5|6931.5|3
1605253740000|2020-11-13 07:49:00|6942|6932|6942.4|6932.4|6942.4|6932.4|6941.9|6931.9|4
1605253750000|2020-11-13 07:49:10|6943.1|6933.1|6942.6|6932.6|6943.4|6933.4|6942.6|6932.6|6
1605253780000|2020-11-13 07:49:40|6942.1|6932.1|6941.6|6931.6|6942.3|6932.3|6941.6|6931.6|4
1605253790000|2020-11-13 07:49:50|6941.4|6931.4|6940.6|6930.6|6941.4|6931.4|6940.6|6930.6|5
1605253800000|2020-11-13 07:50:00|6940.4|6930.4|6940.6|6930.6|6940.6|6930.6|6940.4|6930.4|2
1605253830000|2020-11-13 07:50:30|6941.1|6931.1|6940.8|6930.8|6941.1|6931.1|6940.8|6930.8|2
1605253840000|2020-11-13 07:50:40|6942.1|6932.1|6941.8|6931.8|6942.1|6932.1|6941.8|6931.8|2
1605253850000|2020-11-13 07:50:50|6941.6|6931.6|6941.4|6931.4|6941.6|6931.6|6941.4|6931.4|2
1605253870000|2020-11-13 07:51:10|6940.9|6930.9|6940.8|6930.8|6940.9|6930.9|6940.8|6930.8|2
1605253880000|2020-11-13 07:51:20|6940.9|6930.9|6940.6|6930.6|6940.9|6930.9|6940.6|6930.6|2
1605253890000|2020-11-13 07:51:30|6940.9|6930.9|6941.1|6931.1|6941.1|6931.1|6940.9|6930.9|2
1605253900000|2020-11-13 07:51:40|6941.5|6931.5|6941.6|6931.6|6941.6|6931.6|6941.5|6931.5|2
1605253910000|2020-11-13 07:51:50|6941.9|6931.9|6942|6932|6942|6932|6941.9|6931.9|2
1605253930000|2020-11-13 07:52:10|6942.6|6932.6|6943.1|6933.1|6943.1|6933.1|6942.4|6932.4|5
1605253940000|2020-11-13 07:52:20|6943.4|6933.4|6943.9|6933.9|6943.9|6933.9|6943.4|6933.4|2
1605253950000|2020-11-13 07:52:30|6943.4|6933.4|6942.4|6932.4|6943.4|6933.4|6942.4|6932.4|5
1605253960000|2020-11-13 07:52:40|6942.9|6932.9|6945.6|6935.6|6945.6|6935.6|6942.9|6932.9|4
1605253970000|2020-11-13 07:52:50|6945.5|6935.5|6945.5|6935.5|6945.5|6935.5|6945.5|6935.5|1
1605253990000|2020-11-13 07:53:10|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.4|6934.4|4
1605254030000|2020-11-13 07:53:50|6944.4|6934.4|6946.4|6936.4|6946.6|6936.6|6944.4|6934.4|5
1605254040000|2020-11-13 07:54:00|6946.3|6936.3|6946.6|6936.6|6947.1|6937.1|6946.3|6936.3|5
1605254060000|2020-11-13 07:54:20|6946.4|6936.4|6946.5|6936.5|6946.5|6936.5|6946.4|6936.4|2
1605254080000|2020-11-13 07:54:40|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|6946.4|6936.4|1
1605254090000|2020-11-13 07:54:50|6946.1|6936.1|6945|6935|6946.1|6936.1|6945|6935|3
1605254100000|2020-11-13 07:55:00|6945.1|6935.1|6945.4|6935.4|6945.6|6935.6|6945.1|6935.1|5
1605254110000|2020-11-13 07:55:10|6945.1|6935.1|6944.9|6934.9|6945.1|6935.1|6944.9|6934.9|4
1605254120000|2020-11-13 07:55:20|6945.1|6935.1|6945.1|6935.1|6945.1|6935.1|6944.9|6934.9|3
1605254130000|2020-11-13 07:55:30|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|6944.9|6934.9|1
1605254170000|2020-11-13 07:56:10|6945.1|6935.1|6946.1|6936.1|6946.1|6936.1|6945.1|6935.1|4
1605254190000|2020-11-13 07:56:30|6946.4|6936.4|6946.6|6936.6|6946.6|6936.6|6946.4|6936.4|2
1605254200000|2020-11-13 07:56:40|6946.4|6936.4|6946.1|6936.1|6946.4|6936.4|6945.9|6935.9|4
1605254210000|2020-11-13 07:56:50|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|6945.9|6935.9|1
1605254250000|2020-11-13 07:57:30|6945.6|6935.6|6945.9|6935.9|6945.9|6935.9|6945.6|6935.6|2
1605254260000|2020-11-13 07:57:40|6946.1|6936.1|6946.9|6936.9|6947.1|6937.1|6946.1|6936.1|3
1605254270000|2020-11-13 07:57:50|6947.1|6937.1|6949.9|6939.9|6949.9|6939.9|6947.1|6937.1|3
1605254280000|2020-11-13 07:58:00|6950.4|6940.4|6949.1|6939.1|6950.9|6940.9|6949.1|6939.1|7
1605254290000|2020-11-13 07:58:10|6949.4|6939.4|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|5
1605254300000|2020-11-13 07:58:20|6950.6|6940.6|6951.4|6941.4|6951.4|6941.4|6950.6|6940.6|3
1605254310000|2020-11-13 07:58:30|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605254320000|2020-11-13 07:58:40|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|3
1605254330000|2020-11-13 07:58:50|6951.9|6941.9|6952.4|6942.4|6952.9|6942.9|6951.9|6941.9|6
1605254340000|2020-11-13 07:59:00|6952.6|6942.6|6953.9|6943.9|6954.1|6944.1|6952.1|6942.1|11
1605254350000|2020-11-13 07:59:10|6953.1|6943.1|6951.6|6941.6|6953.1|6943.1|6951.6|6941.6|4
1605254360000|2020-11-13 07:59:20|6952.1|6942.1|6952.4|6942.4|6952.4|6942.4|6952.1|6942.1|2
1605254370000|2020-11-13 07:59:30|6952.1|6942.1|6951.9|6941.9|6952.1|6942.1|6951.4|6941.4|7
1605254380000|2020-11-13 07:59:40|6952.1|6942.1|6951.1|6941.1|6952.4|6942.4|6951.1|6941.1|6
1605254390000|2020-11-13 07:59:50|6951.4|6941.4|6952.1|6942.1|6952.4|6942.4|6951.4|6941.4|6
1605254400000|2020-11-13 08:00:00|6952.4|6942.4|6948.9|6938.9|6952.4|6942.4|6948.9|6938.9|10
1605254410000|2020-11-13 08:00:10|6948.4|6938.4|6950.6|6940.6|6950.9|6940.9|6947.6|6937.6|11
1605254420000|2020-11-13 08:00:20|6950.9|6940.9|6953.6|6943.6|6953.6|6943.6|6950.4|6940.4|14
1605254430000|2020-11-13 08:00:30|6953.4|6943.4|6953.6|6943.6|6954.4|6944.4|6953.1|6943.1|9
1605254440000|2020-11-13 08:00:40|6953.9|6943.9|6955.1|6945.1|6955.1|6945.1|6953.4|6943.4|13
1605254450000|2020-11-13 08:00:50|6954.9|6944.9|6955.4|6945.4|6955.6|6945.6|6954.9|6944.9|11
1605254460000|2020-11-13 08:01:00|6955.6|6945.6|6954.9|6944.9|6955.6|6945.6|6954.4|6944.4|6
1605254470000|2020-11-13 08:01:10|6955.1|6945.1|6955.4|6945.4|6955.9|6945.9|6955.1|6945.1|7
1605254480000|2020-11-13 08:01:20|6955.9|6945.9|6957.4|6947.4|6957.4|6947.4|6955.9|6945.9|7
1605254490000|2020-11-13 08:01:30|6957.6|6947.6|6958.6|6948.6|6958.6|6948.6|6957.6|6947.6|4
1605254500000|2020-11-13 08:01:40|6958.9|6948.9|6960.4|6950.4|6960.4|6950.4|6958.9|6948.9|4
1605254520000|2020-11-13 08:02:00|6961.1|6951.1|6961.1|6951.1|6961.4|6951.4|6960.1|6950.1|11
1605254530000|2020-11-13 08:02:10|6961.4|6951.4|6962.6|6952.6|6962.6|6952.6|6961.1|6951.1|7
1605254540000|2020-11-13 08:02:20|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.6|6952.6|2
1605254550000|2020-11-13 08:02:30|6962.9|6952.9|6963.1|6953.1|6963.1|6953.1|6962.6|6952.6|4
1605254570000|2020-11-13 08:02:50|6962.9|6952.9|6961.1|6951.1|6962.9|6952.9|6961.1|6951.1|9
1605254580000|2020-11-13 08:03:00|6961.4|6951.4|6962.1|6952.1|6962.6|6952.6|6961.4|6951.4|8
1605254590000|2020-11-13 08:03:10|6961.9|6951.9|6961.6|6951.6|6961.9|6951.9|6961.1|6951.1|6
1605254600000|2020-11-13 08:03:20|6961.4|6951.4|6960.1|6950.1|6961.4|6951.4|6960.1|6950.1|5
1605254610000|2020-11-13 08:03:30|6959.9|6949.9|6959.6|6949.6|6959.9|6949.9|6957.9|6947.9|12
1605254620000|2020-11-13 08:03:40|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.9|6949.9|7
1605254630000|2020-11-13 08:03:50|6960.6|6950.6|6960.9|6950.9|6961.1|6951.1|6960.6|6950.6|5
1605254640000|2020-11-13 08:04:00|6961.1|6951.1|6961.6|6951.6|6961.9|6951.9|6960.9|6950.9|12
1605254650000|2020-11-13 08:04:10|6961.9|6951.9|6961.4|6951.4|6962.1|6952.1|6961.4|6951.4|7
1605254660000|2020-11-13 08:04:20|6961.1|6951.1|6959.6|6949.6|6961.4|6951.4|6959.6|6949.6|7
1605254670000|2020-11-13 08:04:30|6960.1|6950.1|6960.4|6950.4|6960.4|6950.4|6960.1|6950.1|2
1605254680000|2020-11-13 08:04:40|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605254690000|2020-11-13 08:04:50|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605254700000|2020-11-13 08:05:00|6960.1|6950.1|6960.4|6950.4|6960.4|6950.4|6958.1|6948.1|9
1605254710000|2020-11-13 08:05:10|6960.1|6950.1|6962.1|6952.1|6962.1|6952.1|6960.1|6950.1|3
1605254720000|2020-11-13 08:05:20|6960.9|6950.9|6959.6|6949.6|6960.9|6950.9|6959.6|6949.6|5
1605254730000|2020-11-13 08:05:30|6959.4|6949.4|6957.1|6947.1|6959.4|6949.4|6956.9|6946.9|11
1605254740000|2020-11-13 08:05:40|6957.4|6947.4|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|8
1605254760000|2020-11-13 08:06:00|6957.1|6947.1|6955.9|6945.9|6957.1|6947.1|6955.9|6945.9|5
1605254770000|2020-11-13 08:06:10|6955.6|6945.6|6955.1|6945.1|6955.6|6945.6|6955.1|6945.1|5
1605254780000|2020-11-13 08:06:20|6954.4|6944.4|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|3
1605254790000|2020-11-13 08:06:30|6954.1|6944.1|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|10
1605254800000|2020-11-13 08:06:40|6953.6|6943.6|6953.6|6943.6|6953.9|6943.9|6953.4|6943.4|6
1605254810000|2020-11-13 08:06:50|6953.9|6943.9|6952.9|6942.9|6953.9|6943.9|6952.4|6942.4|8
1605254820000|2020-11-13 08:07:00|6952.6|6942.6|6953.1|6943.1|6953.1|6943.1|6952.6|6942.6|4
1605254830000|2020-11-13 08:07:10|6953.6|6943.6|6953.6|6943.6|6954.1|6944.1|6953.6|6943.6|5
1605254840000|2020-11-13 08:07:20|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1605254860000|2020-11-13 08:07:40|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6953.1|6943.1|3
1605254870000|2020-11-13 08:07:50|6953.9|6943.9|6955.6|6945.6|6955.6|6945.6|6953.9|6943.9|4
1605254880000|2020-11-13 08:08:00|6955.9|6945.9|6957.9|6947.9|6958.1|6948.1|6955.9|6945.9|6
1605254890000|2020-11-13 08:08:10|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6956.9|6946.9|8
1605254900000|2020-11-13 08:08:20|6958.1|6948.1|6958.1|6948.1|6959.4|6949.4|6958.1|6948.1|10
1605254910000|2020-11-13 08:08:30|6958.4|6948.4|6957.1|6947.1|6958.4|6948.4|6957.1|6947.1|6
1605254920000|2020-11-13 08:08:40|6956.9|6946.9|6956.1|6946.1|6956.9|6946.9|6955.9|6945.9|4
1605254930000|2020-11-13 08:08:50|6955.9|6945.9|6957.1|6947.1|6957.1|6947.1|6955.4|6945.4|14
1605254950000|2020-11-13 08:09:10|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|7
1605254960000|2020-11-13 08:09:20|6958.4|6948.4|6957.9|6947.9|6959.4|6949.4|6957.9|6947.9|6
1605254970000|2020-11-13 08:09:30|6958.1|6948.1|6960.1|6950.1|6960.1|6950.1|6957.9|6947.9|8
1605254980000|2020-11-13 08:09:40|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.1|6949.1|8
1605254990000|2020-11-13 08:09:50|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.1|6949.1|6
1605255000000|2020-11-13 08:10:00|6959.6|6949.6|6960.4|6950.4|6960.4|6950.4|6959.1|6949.1|6
1605255010000|2020-11-13 08:10:10|6960.1|6950.1|6958.4|6948.4|6960.1|6950.1|6958.4|6948.4|4
1605255020000|2020-11-13 08:10:20|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6957.1|6947.1|6
1605255030000|2020-11-13 08:10:30|6958.4|6948.4|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|7
1605255040000|2020-11-13 08:10:40|6958.6|6948.6|6959.4|6949.4|6959.4|6949.4|6958.6|6948.6|7
1605255050000|2020-11-13 08:10:50|6959.1|6949.1|6958.1|6948.1|6959.1|6949.1|6958.1|6948.1|3
1605255060000|2020-11-13 08:11:00|6958.4|6948.4|6958.1|6948.1|6958.6|6948.6|6958.1|6948.1|4
1605255070000|2020-11-13 08:11:10|6958.4|6948.4|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|6
1605255080000|2020-11-13 08:11:20|6958.1|6948.1|6958.1|6948.1|6958.4|6948.4|6958.1|6948.1|5
1605255090000|2020-11-13 08:11:30|6958.4|6948.4|6960.6|6950.6|6960.9|6950.9|6958.1|6948.1|5
1605255100000|2020-11-13 08:11:40|6960.4|6950.4|6959.9|6949.9|6960.4|6950.4|6959.4|6949.4|6
1605255110000|2020-11-13 08:11:50|6959.6|6949.6|6959.4|6949.4|6960.9|6950.9|6959.4|6949.4|6
1605255120000|2020-11-13 08:12:00|6959.1|6949.1|6959.4|6949.4|6959.6|6949.6|6959.1|6949.1|4
1605255130000|2020-11-13 08:12:10|6959.6|6949.6|6960.4|6950.4|6960.4|6950.4|6959.6|6949.6|2
1605255140000|2020-11-13 08:12:20|6960.6|6950.6|6960.4|6950.4|6960.6|6950.6|6960.1|6950.1|8
1605255150000|2020-11-13 08:12:30|6960.1|6950.1|6961.6|6951.6|6961.6|6951.6|6960.1|6950.1|6
1605255160000|2020-11-13 08:12:40|6961.9|6951.9|6963.1|6953.1|6963.4|6953.4|6961.9|6951.9|4
1605255170000|2020-11-13 08:12:50|6963.4|6953.4|6963.9|6953.9|6964.1|6954.1|6963.4|6953.4|4
1605255180000|2020-11-13 08:13:00|6964.1|6954.1|6965.6|6955.6|6966.1|6956.1|6964.1|6954.1|7
1605255190000|2020-11-13 08:13:10|6965.9|6955.9|6964.1|6954.1|6965.9|6955.9|6964.1|6954.1|11
1605255200000|2020-11-13 08:13:20|6963.9|6953.9|6963.6|6953.6|6963.9|6953.9|6962.9|6952.9|8
1605255210000|2020-11-13 08:13:30|6963.4|6953.4|6962.4|6952.4|6963.4|6953.4|6962.4|6952.4|2
1605255220000|2020-11-13 08:13:40|6962.6|6952.6|6962.9|6952.9|6963.4|6953.4|6962.6|6952.6|6
1605255230000|2020-11-13 08:13:50|6962.6|6952.6|6964.6|6954.6|6964.6|6954.6|6962.4|6952.4|7
1605255240000|2020-11-13 08:14:00|6964.9|6954.9|6964.6|6954.6|6965.1|6955.1|6964.6|6954.6|6
1605255250000|2020-11-13 08:14:10|6963.9|6953.9|6964.1|6954.1|6964.4|6954.4|6963.9|6953.9|6
1605255260000|2020-11-13 08:14:20|6963.9|6953.9|6962.9|6952.9|6963.9|6953.9|6962.9|6952.9|4
1605255270000|2020-11-13 08:14:30|6963.1|6953.1|6963.1|6953.1|6963.9|6953.9|6962.9|6952.9|8
1605255280000|2020-11-13 08:14:40|6963.4|6953.4|6963.1|6953.1|6963.4|6953.4|6962.9|6952.9|4
1605255290000|2020-11-13 08:14:50|6963.4|6953.4|6962.9|6952.9|6963.9|6953.9|6962.9|6952.9|7
1605255300000|2020-11-13 08:15:00|6963.1|6953.1|6963.4|6953.4|6964.4|6954.4|6962.9|6952.9|11
1605255310000|2020-11-13 08:15:10|6963.1|6953.1|6963.9|6953.9|6963.9|6953.9|6962.9|6952.9|7
1605255320000|2020-11-13 08:15:20|6963.6|6953.6|6963.1|6953.1|6963.6|6953.6|6963.1|6953.1|3
1605255340000|2020-11-13 08:15:40|6962.9|6952.9|6961.1|6951.1|6962.9|6952.9|6961.1|6951.1|2
1605255350000|2020-11-13 08:15:50|6961.4|6951.4|6961.9|6951.9|6961.9|6951.9|6960.6|6950.6|5
1605255360000|2020-11-13 08:16:00|6961.6|6951.6|6961.4|6951.4|6961.6|6951.6|6961.1|6951.1|6
1605255370000|2020-11-13 08:16:10|6961.6|6951.6|6960.6|6950.6|6961.9|6951.9|6960.4|6950.4|8
1605255380000|2020-11-13 08:16:20|6960.9|6950.9|6959.1|6949.1|6961.1|6951.1|6959.1|6949.1|9
1605255390000|2020-11-13 08:16:30|6959.4|6949.4|6959.4|6949.4|6959.9|6949.9|6958.6|6948.6|10
1605255400000|2020-11-13 08:16:40|6959.6|6949.6|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|4
1605255410000|2020-11-13 08:16:50|6959.6|6949.6|6960.4|6950.4|6960.6|6950.6|6959.6|6949.6|11
1605255420000|2020-11-13 08:17:00|6960.1|6950.1|6960.6|6950.6|6960.6|6950.6|6959.1|6949.1|8
1605255430000|2020-11-13 08:17:10|6960.1|6950.1|6961.6|6951.6|6961.6|6951.6|6960.1|6950.1|4
1605255440000|2020-11-13 08:17:20|6961.9|6951.9|6961.9|6951.9|6962.4|6952.4|6961.1|6951.1|10
1605255450000|2020-11-13 08:17:30|6962.1|6952.1|6962.9|6952.9|6962.9|6952.9|6962.1|6952.1|2
1605255460000|2020-11-13 08:17:40|6963.1|6953.1|6963.6|6953.6|6963.9|6953.9|6963.1|6953.1|7
1605255470000|2020-11-13 08:17:50|6963.9|6953.9|6963.9|6953.9|6965.6|6955.6|6963.6|6953.6|18
1605255480000|2020-11-13 08:18:00|6963.6|6953.6|6962.6|6952.6|6963.9|6953.9|6961.9|6951.9|12
1605255490000|2020-11-13 08:18:10|6962.9|6952.9|6963.4|6953.4|6963.4|6953.4|6962.4|6952.4|11
1605255500000|2020-11-13 08:18:20|6963.1|6953.1|6962.4|6952.4|6963.1|6953.1|6962.4|6952.4|6
1605255510000|2020-11-13 08:18:30|6962.6|6952.6|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|10
1605255520000|2020-11-13 08:18:40|6962.6|6952.6|6962.6|6952.6|6962.9|6952.9|6962.1|6952.1|7
1605255530000|2020-11-13 08:18:50|6962.9|6952.9|6963.1|6953.1|6963.9|6953.9|6962.6|6952.6|11
1605255540000|2020-11-13 08:19:00|6963.4|6953.4|6962.9|6952.9|6963.9|6953.9|6962.4|6952.4|9
1605255550000|2020-11-13 08:19:10|6963.1|6953.1|6962.4|6952.4|6963.1|6953.1|6962.4|6952.4|8
1605255560000|2020-11-13 08:19:20|6962.6|6952.6|6963.1|6953.1|6963.1|6953.1|6962.4|6952.4|13
1605255570000|2020-11-13 08:19:30|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.6|6952.6|2
1605255580000|2020-11-13 08:19:40|6962.4|6952.4|6961.9|6951.9|6962.9|6952.9|6961.9|6951.9|9
1605255590000|2020-11-13 08:19:50|6962.1|6952.1|6962.1|6952.1|6962.4|6952.4|6962.1|6952.1|3
1605255600000|2020-11-13 08:20:00|6962.4|6952.4|6963.1|6953.1|6963.1|6953.1|6962.4|6952.4|5
1605255610000|2020-11-13 08:20:10|6963.4|6953.4|6962.6|6952.6|6963.4|6953.4|6962.6|6952.6|4
1605255620000|2020-11-13 08:20:20|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|6962.4|6952.4|1
1605255630000|2020-11-13 08:20:30|6961.9|6951.9|6961.6|6951.6|6962.4|6952.4|6961.1|6951.1|6
1605255640000|2020-11-13 08:20:40|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|1
1605255650000|2020-11-13 08:20:50|6961.6|6951.6|6961.4|6951.4|6961.9|6951.9|6961.4|6951.4|6
1605255670000|2020-11-13 08:21:10|6961.9|6951.9|6961.9|6951.9|6962.1|6952.1|6961.9|6951.9|3
1605255680000|2020-11-13 08:21:20|6961.6|6951.6|6960.4|6950.4|6961.6|6951.6|6960.4|6950.4|7
1605255690000|2020-11-13 08:21:30|6960.6|6950.6|6961.1|6951.1|6961.1|6951.1|6960.6|6950.6|5
1605255700000|2020-11-13 08:21:40|6960.9|6950.9|6961.1|6951.1|6961.1|6951.1|6960.9|6950.9|2
1605255710000|2020-11-13 08:21:50|6961.4|6951.4|6960.4|6950.4|6961.6|6951.6|6960.4|6950.4|7
1605255720000|2020-11-13 08:22:00|6960.6|6950.6|6960.1|6950.1|6961.1|6951.1|6959.6|6949.6|9
1605255730000|2020-11-13 08:22:10|6959.9|6949.9|6959.6|6949.6|6959.9|6949.9|6959.4|6949.4|6
1605255740000|2020-11-13 08:22:20|6959.9|6949.9|6959.1|6949.1|6959.9|6949.9|6959.1|6949.1|4
1605255750000|2020-11-13 08:22:30|6958.6|6948.6|6959.6|6949.6|6959.9|6949.9|6958.6|6948.6|8
1605255770000|2020-11-13 08:22:50|6959.9|6949.9|6961.9|6951.9|6961.9|6951.9|6959.9|6949.9|5
1605255780000|2020-11-13 08:23:00|6961.6|6951.6|6961.9|6951.9|6962.1|6952.1|6961.6|6951.6|6
1605255790000|2020-11-13 08:23:10|6962.1|6952.1|6962.6|6952.6|6963.1|6953.1|6961.9|6951.9|6
1605255800000|2020-11-13 08:23:20|6962.4|6952.4|6961.6|6951.6|6962.9|6952.9|6961.6|6951.6|8
1605255810000|2020-11-13 08:23:30|6960.6|6950.6|6961.9|6951.9|6961.9|6951.9|6960.4|6950.4|5
1605255820000|2020-11-13 08:23:40|6961.6|6951.6|6960.4|6950.4|6961.6|6951.6|6960.4|6950.4|5
1605255830000|2020-11-13 08:23:50|6960.6|6950.6|6961.1|6951.1|6961.1|6951.1|6960.4|6950.4|7
1605255840000|2020-11-13 08:24:00|6960.9|6950.9|6961.9|6951.9|6962.1|6952.1|6960.9|6950.9|6
1605255860000|2020-11-13 08:24:20|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|1
1605255870000|2020-11-13 08:24:30|6961.4|6951.4|6960.9|6950.9|6961.6|6951.6|6960.6|6950.6|9
1605255880000|2020-11-13 08:24:40|6961.1|6951.1|6961.6|6951.6|6961.6|6951.6|6960.9|6950.9|6
1605255890000|2020-11-13 08:24:50|6961.9|6951.9|6962.4|6952.4|6962.4|6952.4|6961.9|6951.9|3
1605255900000|2020-11-13 08:25:00|6961.9|6951.9|6959.6|6949.6|6961.9|6951.9|6959.6|6949.6|7
1605255910000|2020-11-13 08:25:10|6959.4|6949.4|6958.9|6948.9|6959.4|6949.4|6958.9|6948.9|3
1605255920000|2020-11-13 08:25:20|6958.6|6948.6|6959.1|6949.1|6959.1|6949.1|6958.6|6948.6|7
1605255930000|2020-11-13 08:25:30|6958.9|6948.9|6959.1|6949.1|6959.1|6949.1|6958.9|6948.9|4
1605255940000|2020-11-13 08:25:40|6958.6|6948.6|6956.6|6946.6|6958.6|6948.6|6954.9|6944.9|6
1605255950000|2020-11-13 08:25:50|6956.4|6946.4|6955.6|6945.6|6956.4|6946.4|6955.6|6945.6|3
1605255960000|2020-11-13 08:26:00|6955.9|6945.9|6956.9|6946.9|6956.9|6946.9|6955.9|6945.9|5
1605255970000|2020-11-13 08:26:10|6957.4|6947.4|6958.4|6948.4|6958.4|6948.4|6957.4|6947.4|6
1605255990000|2020-11-13 08:26:30|6958.9|6948.9|6959.9|6949.9|6959.9|6949.9|6958.9|6948.9|3
1605256000000|2020-11-13 08:26:40|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|6958.9|6948.9|6
1605256010000|2020-11-13 08:26:50|6959.4|6949.4|6959.9|6949.9|6959.9|6949.9|6959.4|6949.4|7
1605256020000|2020-11-13 08:27:00|6959.4|6949.4|6959.6|6949.6|6959.9|6949.9|6959.4|6949.4|4
1605256030000|2020-11-13 08:27:10|6959.9|6949.9|6960.1|6950.1|6960.4|6950.4|6959.9|6949.9|4
1605256040000|2020-11-13 08:27:20|6960.4|6950.4|6960.9|6950.9|6960.9|6950.9|6960.4|6950.4|4
1605256050000|2020-11-13 08:27:30|6961.1|6951.1|6960.9|6950.9|6961.4|6951.4|6960.6|6950.6|7
1605256060000|2020-11-13 08:27:40|6960.6|6950.6|6961.4|6951.4|6961.4|6951.4|6960.1|6950.1|8
1605256070000|2020-11-13 08:27:50|6961.1|6951.1|6960.1|6950.1|6961.1|6951.1|6960.1|6950.1|2
1605256080000|2020-11-13 08:28:00|6960.4|6950.4|6961.4|6951.4|6961.4|6951.4|6960.4|6950.4|5
1605256090000|2020-11-13 08:28:10|6961.1|6951.1|6961.1|6951.1|6961.1|6951.1|6961.1|6951.1|1
1605256100000|2020-11-13 08:28:20|6961.4|6951.4|6959.6|6949.6|6961.4|6951.4|6959.6|6949.6|5
1605256110000|2020-11-13 08:28:30|6959.9|6949.9|6959.4|6949.4|6959.9|6949.9|6959.4|6949.4|7
1605256120000|2020-11-13 08:28:40|6959.6|6949.6|6959.4|6949.4|6959.6|6949.6|6959.4|6949.4|2
1605256130000|2020-11-13 08:28:50|6959.1|6949.1|6957.9|6947.9|6959.1|6949.1|6957.9|6947.9|10
1605256140000|2020-11-13 08:29:00|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605256150000|2020-11-13 08:29:10|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605256160000|2020-11-13 08:29:20|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|5
1605256170000|2020-11-13 08:29:30|6957.4|6947.4|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|9
1605256180000|2020-11-13 08:29:40|6956.4|6946.4|6955.6|6945.6|6956.4|6946.4|6955.6|6945.6|3
1605256190000|2020-11-13 08:29:50|6955.4|6945.4|6956.4|6946.4|6956.4|6946.4|6954.6|6944.6|8
1605256200000|2020-11-13 08:30:00|6956.6|6946.6|6956.9|6946.9|6957.9|6947.9|6956.4|6946.4|8
1605256210000|2020-11-13 08:30:10|6956.6|6946.6|6954.4|6944.4|6956.6|6946.6|6954.4|6944.4|5
1605256220000|2020-11-13 08:30:20|6954.1|6944.1|6952.6|6942.6|6954.1|6944.1|6952.6|6942.6|7
1605256230000|2020-11-13 08:30:30|6953.1|6943.1|6955.6|6945.6|6955.9|6945.9|6953.1|6943.1|9
1605256240000|2020-11-13 08:30:40|6955.9|6945.9|6955.9|6945.9|6956.6|6946.6|6955.9|6945.9|5
1605256250000|2020-11-13 08:30:50|6955.6|6945.6|6954|6944|6956.9|6946.9|6954|6944|7
1605256260000|2020-11-13 08:31:00|6954.1|6944.1|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|6
1605256270000|2020-11-13 08:31:10|6953.9|6943.9|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|7
1605256280000|2020-11-13 08:31:20|6953.6|6943.6|6953.9|6943.9|6953.9|6943.9|6953.6|6943.6|2
1605256290000|2020-11-13 08:31:30|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6953.9|6943.9|4
1605256300000|2020-11-13 08:31:40|6954.1|6944.1|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|2
1605256320000|2020-11-13 08:32:00|6954.1|6944.1|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|2
1605256330000|2020-11-13 08:32:10|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605256340000|2020-11-13 08:32:20|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605256350000|2020-11-13 08:32:30|6954.6|6944.6|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|2
1605256360000|2020-11-13 08:32:40|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|6954.6|6944.6|1
1605256370000|2020-11-13 08:32:50|6954.9|6944.9|6956.9|6946.9|6956.9|6946.9|6954.9|6944.9|5
1605256380000|2020-11-13 08:33:00|6957.6|6947.6|6958.9|6948.9|6958.9|6948.9|6957.6|6947.6|4
1605256390000|2020-11-13 08:33:10|6958.6|6948.6|6958.9|6948.9|6959.1|6949.1|6958.6|6948.6|4
1605256430000|2020-11-13 08:33:50|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|1
1605256440000|2020-11-13 08:34:00|6958.9|6948.9|6959.6|6949.6|6959.6|6949.6|6958.9|6948.9|3
1605256460000|2020-11-13 08:34:20|6959.9|6949.9|6960.9|6950.9|6961.1|6951.1|6959.9|6949.9|4
1605256470000|2020-11-13 08:34:30|6960.6|6950.6|6959.4|6949.4|6960.6|6950.6|6959.4|6949.4|4
1605256480000|2020-11-13 08:34:40|6959.6|6949.6|6958.6|6948.6|6959.9|6949.9|6958.6|6948.6|5
1605256490000|2020-11-13 08:34:50|6958.9|6948.9|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|4
1605256500000|2020-11-13 08:35:00|6958.1|6948.1|6958.9|6948.9|6958.9|6948.9|6958.1|6948.1|5
1605256510000|2020-11-13 08:35:10|6958.6|6948.6|6958.4|6948.4|6958.6|6948.6|6957.6|6947.6|7
1605256520000|2020-11-13 08:35:20|6958.6|6948.6|6956.9|6946.9|6958.6|6948.6|6956.9|6946.9|7
1605256530000|2020-11-13 08:35:30|6956.6|6946.6|6957.9|6947.9|6957.9|6947.9|6956.6|6946.6|4
1605256540000|2020-11-13 08:35:40|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6958.4|6948.4|4
1605256550000|2020-11-13 08:35:50|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6958.4|6948.4|2
1605256560000|2020-11-13 08:36:00|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6958.4|6948.4|2
1605256570000|2020-11-13 08:36:10|6958.4|6948.4|6958.6|6948.6|6959.4|6949.4|6958.4|6948.4|6
1605256580000|2020-11-13 08:36:20|6958.4|6948.4|6957.4|6947.4|6958.4|6948.4|6957.4|6947.4|3
1605256590000|2020-11-13 08:36:30|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605256600000|2020-11-13 08:36:40|6958.1|6948.1|6958.6|6948.6|6958.6|6948.6|6958.1|6948.1|3
1605256610000|2020-11-13 08:36:50|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6958.4|6948.4|4
1605256620000|2020-11-13 08:37:00|6958.4|6948.4|6958.9|6948.9|6958.9|6948.9|6958.4|6948.4|5
1605256630000|2020-11-13 08:37:10|6959.1|6949.1|6958.6|6948.6|6959.1|6949.1|6957.9|6947.9|7
1605256640000|2020-11-13 08:37:20|6958.4|6948.4|6957.9|6947.9|6958.4|6948.4|6957.9|6947.9|2
1605256650000|2020-11-13 08:37:30|6958.1|6948.1|6958.6|6948.6|6958.9|6948.9|6958.1|6948.1|4
1605256660000|2020-11-13 08:37:40|6958.9|6948.9|6960.4|6950.4|6960.4|6950.4|6958.9|6948.9|5
1605256670000|2020-11-13 08:37:50|6960.6|6950.6|6960.6|6950.6|6960.9|6950.9|6960.6|6950.6|3
1605256680000|2020-11-13 08:38:00|6960.9|6950.9|6960.6|6950.6|6961.1|6951.1|6960.6|6950.6|10
1605256690000|2020-11-13 08:38:10|6960.4|6950.4|6960.6|6950.6|6961.1|6951.1|6960.4|6950.4|4
1605256700000|2020-11-13 08:38:20|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6959.9|6949.9|6
1605256720000|2020-11-13 08:38:40|6959.9|6949.9|6959.4|6949.4|6959.9|6949.9|6959.4|6949.4|2
1605256730000|2020-11-13 08:38:50|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6957.9|6947.9|5
1605256760000|2020-11-13 08:39:20|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|2
1605256770000|2020-11-13 08:39:30|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6957.9|6947.9|3
1605256780000|2020-11-13 08:39:40|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605256790000|2020-11-13 08:39:50|6958.9|6948.9|6960.4|6950.4|6960.4|6950.4|6958.9|6948.9|4
1605256800000|2020-11-13 08:40:00|6960.6|6950.6|6960.4|6950.4|6961.4|6951.4|6960.4|6950.4|5
1605256810000|2020-11-13 08:40:10|6960.6|6950.6|6960.6|6950.6|6961.1|6951.1|6960.6|6950.6|4
1605256820000|2020-11-13 08:40:20|6960.4|6950.4|6959.6|6949.6|6960.4|6950.4|6959.4|6949.4|4
1605256830000|2020-11-13 08:40:30|6960.1|6950.1|6959.6|6949.6|6960.4|6950.4|6959.4|6949.4|7
1605256840000|2020-11-13 08:40:40|6959.9|6949.9|6959.6|6949.6|6960.4|6950.4|6959.6|6949.6|7
1605256850000|2020-11-13 08:40:50|6959.4|6949.4|6959.6|6949.6|6959.6|6949.6|6959.4|6949.4|4
1605256860000|2020-11-13 08:41:00|6959.4|6949.4|6959.4|6949.4|6959.4|6949.4|6959.4|6949.4|1
1605256870000|2020-11-13 08:41:10|6959.1|6949.1|6959.1|6949.1|6959.1|6949.1|6958.6|6948.6|5
1605256880000|2020-11-13 08:41:20|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|2
1605256890000|2020-11-13 08:41:30|6958.9|6948.9|6958.6|6948.6|6959.4|6949.4|6958.6|6948.6|5
1605256900000|2020-11-13 08:41:40|6958.9|6948.9|6958.6|6948.6|6959.1|6949.1|6958.6|6948.6|3
1605256920000|2020-11-13 08:42:00|6958.4|6948.4|6955.9|6945.9|6958.4|6948.4|6955.9|6945.9|7
1605256930000|2020-11-13 08:42:10|6955.6|6945.6|6956.1|6946.1|6956.1|6946.1|6955.6|6945.6|3
1605256940000|2020-11-13 08:42:20|6956.4|6946.4|6956.6|6946.6|6957.1|6947.1|6956.4|6946.4|4
1605256950000|2020-11-13 08:42:30|6956.4|6946.4|6956.9|6946.9|6956.9|6946.9|6956.1|6946.1|4
1605256960000|2020-11-13 08:42:40|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|2
1605256970000|2020-11-13 08:42:50|6956.1|6946.1|6955.6|6945.6|6956.1|6946.1|6955.4|6945.4|6
1605256980000|2020-11-13 08:43:00|6955.4|6945.4|6954.6|6944.6|6955.6|6945.6|6954.6|6944.6|6
1605256990000|2020-11-13 08:43:10|6954.9|6944.9|6955.6|6945.6|6955.6|6945.6|6954.9|6944.9|2
1605257000000|2020-11-13 08:43:20|6955.4|6945.4|6955.1|6945.1|6955.4|6945.4|6954.6|6944.6|5
1605257010000|2020-11-13 08:43:30|6955.4|6945.4|6955.9|6945.9|6955.9|6945.9|6955.4|6945.4|3
1605257020000|2020-11-13 08:43:40|6956.1|6946.1|6956.6|6946.6|6956.6|6946.6|6956.1|6946.1|3
1605257030000|2020-11-13 08:43:50|6956.4|6946.4|6955.6|6945.6|6956.4|6946.4|6955.6|6945.6|4
1605257040000|2020-11-13 08:44:00|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|6955.4|6945.4|1
1605257050000|2020-11-13 08:44:10|6955.6|6945.6|6954.9|6944.9|6955.6|6945.6|6954.9|6944.9|3
1605257070000|2020-11-13 08:44:30|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|2
1605257100000|2020-11-13 08:45:00|6955.1|6945.1|6955.4|6945.4|6955.6|6945.6|6955.1|6945.1|6
1605257110000|2020-11-13 08:45:10|6955.1|6945.1|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|2
1605257120000|2020-11-13 08:45:20|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.1|6944.1|3
1605257140000|2020-11-13 08:45:40|6954.1|6944.1|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|2
1605257150000|2020-11-13 08:45:50|6953.6|6943.6|6953.6|6943.6|6954.1|6944.1|6953.6|6943.6|4
1605257160000|2020-11-13 08:46:00|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.6|6943.6|4
1605257170000|2020-11-13 08:46:10|6954.4|6944.4|6955.4|6945.4|6955.4|6945.4|6954.4|6944.4|8
1605257180000|2020-11-13 08:46:20|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605257190000|2020-11-13 08:46:30|6955.1|6945.1|6955.4|6945.4|6955.4|6945.4|6955.1|6945.1|2
1605257200000|2020-11-13 08:46:40|6955.6|6945.6|6956.4|6946.4|6956.4|6946.4|6955.6|6945.6|3
1605257210000|2020-11-13 08:46:50|6956.6|6946.6|6957.6|6947.6|6957.9|6947.9|6956.6|6946.6|6
1605257220000|2020-11-13 08:47:00|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605257240000|2020-11-13 08:47:20|6957.1|6947.1|6956.4|6946.4|6957.6|6947.6|6956.4|6946.4|7
1605257250000|2020-11-13 08:47:30|6956.6|6946.6|6957.1|6947.1|6957.4|6947.4|6956.4|6946.4|7
1605257260000|2020-11-13 08:47:40|6956.4|6946.4|6957.4|6947.4|6957.4|6947.4|6956.4|6946.4|4
1605257270000|2020-11-13 08:47:50|6958.6|6948.6|6959.4|6949.4|6960.1|6950.1|6958.6|6948.6|4
1605257300000|2020-11-13 08:48:20|6959.1|6949.1|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|2
1605257310000|2020-11-13 08:48:30|6958.1|6948.1|6957.4|6947.4|6958.1|6948.1|6957.4|6947.4|3
1605257320000|2020-11-13 08:48:40|6957.6|6947.6|6957.4|6947.4|6958.1|6948.1|6957.4|6947.4|4
1605257340000|2020-11-13 08:49:00|6957.6|6947.6|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|2
1605257350000|2020-11-13 08:49:10|6957.9|6947.9|6957.6|6947.6|6958.1|6948.1|6957.4|6947.4|5
1605257360000|2020-11-13 08:49:20|6957.9|6947.9|6957.6|6947.6|6958.4|6948.4|6957.6|6947.6|6
1605257370000|2020-11-13 08:49:30|6957.4|6947.4|6958.1|6948.1|6958.1|6948.1|6957.4|6947.4|3
1605257380000|2020-11-13 08:49:40|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|4
1605257390000|2020-11-13 08:49:50|6958.1|6948.1|6957.9|6947.9|6958.1|6948.1|6957.9|6947.9|2
1605257400000|2020-11-13 08:50:00|6957.6|6947.6|6957.9|6947.9|6958.1|6948.1|6957.4|6947.4|8
1605257410000|2020-11-13 08:50:10|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|2
1605257420000|2020-11-13 08:50:20|6956.9|6946.9|6956.9|6946.9|6957.6|6947.6|6956.9|6946.9|7
1605257430000|2020-11-13 08:50:30|6957.1|6947.1|6957.9|6947.9|6957.9|6947.9|6957.1|6947.1|3
1605257440000|2020-11-13 08:50:40|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|2
1605257450000|2020-11-13 08:50:50|6957.1|6947.1|6957.6|6947.6|6957.6|6947.6|6957.1|6947.1|3
1605257460000|2020-11-13 08:51:00|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|6
1605257470000|2020-11-13 08:51:10|6958.4|6948.4|6958.1|6948.1|6958.9|6948.9|6958.1|6948.1|6
1605257480000|2020-11-13 08:51:20|6958.4|6948.4|6959.6|6949.6|6959.6|6949.6|6958.4|6948.4|8
1605257490000|2020-11-13 08:51:30|6959.4|6949.4|6959.6|6949.6|6959.9|6949.9|6959.4|6949.4|4
1605257500000|2020-11-13 08:51:40|6959.9|6949.9|6960.1|6950.1|6960.6|6950.6|6959.9|6949.9|4
1605257510000|2020-11-13 08:51:50|6959.9|6949.9|6959.9|6949.9|6960.6|6950.6|6959.9|6949.9|4
1605257520000|2020-11-13 08:52:00|6959.6|6949.6|6959.6|6949.6|6959.9|6949.9|6959.1|6949.1|5
1605257530000|2020-11-13 08:52:10|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.6|6949.6|4
1605257540000|2020-11-13 08:52:20|6959.9|6949.9|6959.1|6949.1|6959.9|6949.9|6958.9|6948.9|5
1605257550000|2020-11-13 08:52:30|6959.4|6949.4|6959.1|6949.1|6959.6|6949.6|6959.1|6949.1|6
1605257570000|2020-11-13 08:52:50|6959.4|6949.4|6959.1|6949.1|6959.6|6949.6|6958.9|6948.9|5
1605257580000|2020-11-13 08:53:00|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|2
1605257590000|2020-11-13 08:53:10|6958.4|6948.4|6957.6|6947.6|6958.4|6948.4|6957.6|6947.6|4
1605257600000|2020-11-13 08:53:20|6957.9|6947.9|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|8
1605257610000|2020-11-13 08:53:30|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|6
1605257620000|2020-11-13 08:53:40|6957.9|6947.9|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|4
1605257640000|2020-11-13 08:54:00|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605257650000|2020-11-13 08:54:10|6957.9|6947.9|6955.9|6945.9|6957.9|6947.9|6955.9|6945.9|4
1605257660000|2020-11-13 08:54:20|6954.6|6944.6|6954.1|6944.1|6954.6|6944.6|6954.1|6944.1|3
1605257670000|2020-11-13 08:54:30|6953.9|6943.9|6954.1|6944.1|6954.6|6944.6|6953.6|6943.6|9
1605257680000|2020-11-13 08:54:40|6954.4|6944.4|6953.9|6943.9|6954.4|6944.4|6953.6|6943.6|6
1605257690000|2020-11-13 08:54:50|6952.9|6942.9|6953.4|6943.4|6953.4|6943.4|6952.9|6942.9|2
1605257700000|2020-11-13 08:55:00|6953.6|6943.6|6952.4|6942.4|6953.6|6943.6|6952.4|6942.4|4
1605257710000|2020-11-13 08:55:10|6952.1|6942.1|6952.1|6942.1|6952.4|6942.4|6952.1|6942.1|3
1605257720000|2020-11-13 08:55:20|6951.9|6941.9|6951.1|6941.1|6951.9|6941.9|6951.1|6941.1|4
1605257730000|2020-11-13 08:55:30|6951.4|6941.4|6951.4|6941.4|6951.6|6941.6|6951.4|6941.4|3
1605257750000|2020-11-13 08:55:50|6950.5|6940.5|6950.4|6940.4|6950.5|6940.5|6950.1|6940.1|3
1605257760000|2020-11-13 08:56:00|6950.1|6940.1|6951.1|6941.1|6951.1|6941.1|6950.1|6940.1|5
1605257770000|2020-11-13 08:56:10|6950.9|6940.9|6951.4|6941.4|6951.4|6941.4|6950.6|6940.6|5
1605257780000|2020-11-13 08:56:20|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1605257800000|2020-11-13 08:56:40|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|1
1605257820000|2020-11-13 08:57:00|6950.6|6940.6|6949.4|6939.4|6950.6|6940.6|6949.4|6939.4|5
1605257830000|2020-11-13 08:57:10|6949.6|6939.6|6949.4|6939.4|6950.1|6940.1|6949.4|6939.4|7
1605257840000|2020-11-13 08:57:20|6949.6|6939.6|6950.1|6940.1|6950.1|6940.1|6949.6|6939.6|2
1605257850000|2020-11-13 08:57:30|6949.9|6939.9|6949.4|6939.4|6950.1|6940.1|6949.4|6939.4|6
1605257860000|2020-11-13 08:57:40|6949.6|6939.6|6949.6|6939.6|6950.1|6940.1|6949.6|6939.6|4
1605257870000|2020-11-13 08:57:50|6950.1|6940.1|6950.1|6940.1|6950.4|6940.4|6950.1|6940.1|3
1605257880000|2020-11-13 08:58:00|6949.9|6939.9|6949.4|6939.4|6949.9|6939.9|6949.4|6939.4|3
1605257890000|2020-11-13 08:58:10|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|1
1605257900000|2020-11-13 08:58:20|6948.4|6938.4|6947.9|6937.9|6948.4|6938.4|6947.9|6937.9|3
1605257910000|2020-11-13 08:58:30|6948.1|6938.1|6947.9|6937.9|6948.6|6938.6|6947.9|6937.9|6
1605257920000|2020-11-13 08:58:40|6948.1|6938.1|6947.6|6937.6|6948.1|6938.1|6947.4|6937.4|5
1605257930000|2020-11-13 08:58:50|6947.4|6937.4|6947.1|6937.1|6947.4|6937.4|6947.1|6937.1|2
1605257940000|2020-11-13 08:59:00|6947.4|6937.4|6948.1|6938.1|6948.1|6938.1|6947.1|6937.1|4
1605257950000|2020-11-13 08:59:10|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|2
1605257960000|2020-11-13 08:59:20|6948.4|6938.4|6947.9|6937.9|6948.4|6938.4|6947.9|6937.9|3
1605257970000|2020-11-13 08:59:30|6948.1|6938.1|6947.9|6937.9|6948.4|6938.4|6947.1|6937.1|8
1605257980000|2020-11-13 08:59:40|6948.1|6938.1|6949.4|6939.4|6949.4|6939.4|6948.1|6938.1|5
1605257990000|2020-11-13 08:59:50|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6948.9|6938.9|4
1605258000000|2020-11-13 09:00:00|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|3
1605258010000|2020-11-13 09:00:10|6949.4|6939.4|6949.6|6939.6|6950.1|6940.1|6949.4|6939.4|4
1605258020000|2020-11-13 09:00:20|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|2
1605258030000|2020-11-13 09:00:30|6947.4|6937.4|6945.9|6935.9|6947.4|6937.4|6945.9|6935.9|3
1605258040000|2020-11-13 09:00:40|6946.9|6936.9|6948.6|6938.6|6948.6|6938.6|6946.9|6936.9|8
1605258050000|2020-11-13 09:00:50|6948.9|6938.9|6948.6|6938.6|6948.9|6938.9|6948.6|6938.6|2
1605258060000|2020-11-13 09:01:00|6947.9|6937.9|6946.6|6936.6|6947.9|6937.9|6946.4|6936.4|7
1605258070000|2020-11-13 09:01:10|6946.4|6936.4|6945.6|6935.6|6946.4|6936.4|6945.6|6935.6|2
1605258080000|2020-11-13 09:01:20|6945.9|6935.9|6945.6|6935.6|6945.9|6935.9|6945.6|6935.6|2
1605258090000|2020-11-13 09:01:30|6945.4|6935.4|6945.1|6935.1|6945.4|6935.4|6944.9|6934.9|4
1605258110000|2020-11-13 09:01:50|6946.6|6936.6|6946.6|6936.6|6946.9|6936.9|6946.6|6936.6|3
1605258120000|2020-11-13 09:02:00|6946.4|6936.4|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|5
1605258130000|2020-11-13 09:02:10|6946.6|6936.6|6947.4|6937.4|6947.4|6937.4|6945.9|6935.9|7
1605258140000|2020-11-13 09:02:20|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|1
1605258160000|2020-11-13 09:02:40|6947.9|6937.9|6948.6|6938.6|6949.1|6939.1|6947.9|6937.9|5
1605258170000|2020-11-13 09:02:50|6948.9|6938.9|6949.4|6939.4|6949.4|6939.4|6948.9|6938.9|3
1605258180000|2020-11-13 09:03:00|6949.9|6939.9|6950.9|6940.9|6950.9|6940.9|6949.9|6939.9|4
1605258190000|2020-11-13 09:03:10|6950.6|6940.6|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|2
1605258200000|2020-11-13 09:03:20|6951.1|6941.1|6951.9|6941.9|6952.1|6942.1|6950.9|6940.9|7
1605258210000|2020-11-13 09:03:30|6952.1|6942.1|6950.9|6940.9|6952.1|6942.1|6950.9|6940.9|5
1605258240000|2020-11-13 09:04:00|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605258260000|2020-11-13 09:04:20|6951.4|6941.4|6949.6|6939.6|6951.4|6941.4|6949.6|6939.6|5
1605258270000|2020-11-13 09:04:30|6949.9|6939.9|6950.6|6940.6|6950.6|6940.6|6949.9|6939.9|4
1605258280000|2020-11-13 09:04:40|6950.4|6940.4|6949.9|6939.9|6950.6|6940.6|6949.9|6939.9|4
1605258290000|2020-11-13 09:04:50|6950.1|6940.1|6950.6|6940.6|6950.9|6940.9|6950.1|6940.1|4
1605258300000|2020-11-13 09:05:00|6950.4|6940.4|6951.4|6941.4|6951.4|6941.4|6950.4|6940.4|4
1605258310000|2020-11-13 09:05:10|6951.6|6941.6|6953.1|6943.1|6953.1|6943.1|6951.6|6941.6|3
1605258320000|2020-11-13 09:05:20|6952.9|6942.9|6952.4|6942.4|6952.9|6942.9|6952.4|6942.4|2
1605258330000|2020-11-13 09:05:30|6951.9|6941.9|6950.9|6940.9|6951.9|6941.9|6950.9|6940.9|3
1605258340000|2020-11-13 09:05:40|6950.6|6940.6|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|2
1605258360000|2020-11-13 09:06:00|6951.1|6941.1|6951.6|6941.6|6951.6|6941.6|6951.1|6941.1|3
1605258380000|2020-11-13 09:06:20|6951.9|6941.9|6952.9|6942.9|6952.9|6942.9|6951.9|6941.9|3
1605258390000|2020-11-13 09:06:30|6953.1|6943.1|6952.9|6942.9|6953.1|6943.1|6952.9|6942.9|2
1605258400000|2020-11-13 09:06:40|6952.6|6942.6|6953.1|6943.1|6953.1|6943.1|6952.6|6942.6|2
1605258420000|2020-11-13 09:07:00|6952.9|6942.9|6953.9|6943.9|6953.9|6943.9|6952.6|6942.6|6
1605258430000|2020-11-13 09:07:10|6953.6|6943.6|6952.6|6942.6|6953.6|6943.6|6952.6|6942.6|4
1605258440000|2020-11-13 09:07:20|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1605258460000|2020-11-13 09:07:40|6952.6|6942.6|6952.4|6942.4|6952.6|6942.6|6952.4|6942.4|6
1605258470000|2020-11-13 09:07:50|6952.1|6942.1|6950.6|6940.6|6952.1|6942.1|6950.6|6940.6|4
1605258480000|2020-11-13 09:08:00|6950.4|6940.4|6950.6|6940.6|6950.6|6940.6|6949.6|6939.6|5
1605258490000|2020-11-13 09:08:10|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|6950.4|6940.4|1
1605258510000|2020-11-13 09:08:30|6950.1|6940.1|6949.6|6939.6|6950.1|6940.1|6949.6|6939.6|2
1605258520000|2020-11-13 09:08:40|6949.4|6939.4|6949.1|6939.1|6949.4|6939.4|6949.1|6939.1|4
1605258530000|2020-11-13 09:08:50|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.6|6938.6|4
1605258540000|2020-11-13 09:09:00|6948.9|6938.9|6949.4|6939.4|6949.6|6939.6|6948.4|6938.4|6
1605258550000|2020-11-13 09:09:10|6949.1|6939.1|6948.9|6938.9|6949.1|6939.1|6948.9|6938.9|2
1605258560000|2020-11-13 09:09:20|6948.6|6938.6|6948.4|6938.4|6948.6|6938.6|6948.4|6938.4|2
1605258570000|2020-11-13 09:09:30|6948.6|6938.6|6949.4|6939.4|6949.4|6939.4|6948.6|6938.6|3
1605258580000|2020-11-13 09:09:40|6949.6|6939.6|6949.4|6939.4|6949.6|6939.6|6949.4|6939.4|2
1605258600000|2020-11-13 09:10:00|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1605258610000|2020-11-13 09:10:10|6948.9|6938.9|6949.4|6939.4|6949.4|6939.4|6948.9|6938.9|5
1605258620000|2020-11-13 09:10:20|6949.1|6939.1|6948.1|6938.1|6949.1|6939.1|6948.1|6938.1|4
1605258640000|2020-11-13 09:10:40|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.9|6937.9|3
1605258650000|2020-11-13 09:10:50|6948.6|6938.6|6948.4|6938.4|6948.9|6938.9|6948.4|6938.4|3
1605258660000|2020-11-13 09:11:00|6948.1|6938.1|6946.1|6936.1|6948.1|6938.1|6946.1|6936.1|6
1605258670000|2020-11-13 09:11:10|6946.4|6936.4|6947.4|6937.4|6947.4|6937.4|6946.4|6936.4|3
1605258700000|2020-11-13 09:11:40|6946.9|6936.9|6946.4|6936.4|6946.9|6936.9|6946.4|6936.4|3
1605258710000|2020-11-13 09:11:50|6946.6|6936.6|6946.4|6936.4|6946.6|6936.6|6946.4|6936.4|2
1605258720000|2020-11-13 09:12:00|6946.1|6936.1|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|2
1605258730000|2020-11-13 09:12:10|6946.1|6936.1|6946.9|6936.9|6946.9|6936.9|6946.1|6936.1|4
1605258740000|2020-11-13 09:12:20|6947.1|6937.1|6948.4|6938.4|6948.4|6938.4|6946.9|6936.9|5
1605258750000|2020-11-13 09:12:30|6948.9|6938.9|6948.1|6938.1|6948.9|6938.9|6948.1|6938.1|6
1605258770000|2020-11-13 09:12:50|6947.1|6937.1|6946.9|6936.9|6947.1|6937.1|6946.9|6936.9|2
1605258780000|2020-11-13 09:13:00|6946.6|6936.6|6946.1|6936.1|6946.6|6936.6|6946.1|6936.1|2
1605258790000|2020-11-13 09:13:10|6946.4|6936.4|6946.9|6936.9|6946.9|6936.9|6946.4|6936.4|3
1605258800000|2020-11-13 09:13:20|6946.6|6936.6|6945.9|6935.9|6946.6|6936.6|6945.9|6935.9|5
1605258810000|2020-11-13 09:13:30|6946.1|6936.1|6946.4|6936.4|6946.4|6936.4|6946.1|6936.1|2
1605258820000|2020-11-13 09:13:40|6946.6|6936.6|6946.4|6936.4|6946.6|6936.6|6946.1|6936.1|4
1605258830000|2020-11-13 09:13:50|6946.6|6936.6|6946.6|6936.6|6947.1|6937.1|6946.6|6936.6|5
1605258840000|2020-11-13 09:14:00|6946.4|6936.4|6946.4|6936.4|6946.9|6936.9|6946.4|6936.4|5
1605258850000|2020-11-13 09:14:10|6946.6|6936.6|6946.6|6936.6|6947.9|6937.9|6946.6|6936.6|9
1605258860000|2020-11-13 09:14:20|6946.9|6936.9|6947.6|6937.6|6948.6|6938.6|6946.9|6936.9|11
1605258880000|2020-11-13 09:14:40|6947.9|6937.9|6947.9|6937.9|6948.6|6938.6|6947.6|6937.6|5
1605258890000|2020-11-13 09:14:50|6947.6|6937.6|6946.6|6936.6|6947.6|6937.6|6946.6|6936.6|8
1605258900000|2020-11-13 09:15:00|6946.9|6936.9|6947.1|6937.1|6947.6|6937.6|6946.9|6936.9|4
1605258910000|2020-11-13 09:15:10|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|1
1605258920000|2020-11-13 09:15:20|6947.4|6937.4|6947.6|6937.6|6947.6|6937.6|6947.4|6937.4|2
1605258930000|2020-11-13 09:15:30|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.6|6937.6|3
1605258940000|2020-11-13 09:15:40|6948.1|6938.1|6947.9|6937.9|6948.1|6938.1|6947.9|6937.9|2
1605258950000|2020-11-13 09:15:50|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6948.1|6938.1|2
1605258960000|2020-11-13 09:16:00|6948.6|6938.6|6949.4|6939.4|6949.4|6939.4|6948.6|6938.6|2
1605258970000|2020-11-13 09:16:10|6949.9|6939.9|6949.9|6939.9|6950.1|6940.1|6949.6|6939.6|5
1605258990000|2020-11-13 09:16:30|6949.6|6939.6|6948.6|6938.6|6949.6|6939.6|6948.6|6938.6|4
1605259000000|2020-11-13 09:16:40|6948.9|6938.9|6948.9|6938.9|6949.1|6939.1|6948.6|6938.6|5
1605259010000|2020-11-13 09:16:50|6948.6|6938.6|6948.9|6938.9|6949.1|6939.1|6948.6|6938.6|3
1605259020000|2020-11-13 09:17:00|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|6949.1|6939.1|1
1605259030000|2020-11-13 09:17:10|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|1
1605259050000|2020-11-13 09:17:30|6949.1|6939.1|6949.4|6939.4|6949.4|6939.4|6949.1|6939.1|2
1605259070000|2020-11-13 09:17:50|6949.6|6939.6|6951.4|6941.4|6951.4|6941.4|6949.6|6939.6|6
1605259080000|2020-11-13 09:18:00|6951.1|6941.1|6950.9|6940.9|6951.4|6941.4|6950.9|6940.9|6
1605259100000|2020-11-13 09:18:20|6951.1|6941.1|6950.9|6940.9|6951.1|6941.1|6950.9|6940.9|2
1605259110000|2020-11-13 09:18:30|6951.1|6941.1|6950.9|6940.9|6951.1|6941.1|6950.9|6940.9|4
1605259130000|2020-11-13 09:18:50|6950.6|6940.6|6950.4|6940.4|6950.6|6940.6|6949.6|6939.6|6
1605259140000|2020-11-13 09:19:00|6950.6|6940.6|6950.6|6940.6|6951.6|6941.6|6950.4|6940.4|9
1605259150000|2020-11-13 09:19:10|6950.9|6940.9|6951.9|6941.9|6951.9|6941.9|6950.9|6940.9|9
1605259160000|2020-11-13 09:19:20|6951.6|6941.6|6952.1|6942.1|6952.1|6942.1|6951.6|6941.6|3
1605259170000|2020-11-13 09:19:30|6951.9|6941.9|6951.6|6941.6|6952.1|6942.1|6951.6|6941.6|4
1605259180000|2020-11-13 09:19:40|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|4
1605259190000|2020-11-13 09:19:50|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|4
1605259200000|2020-11-13 09:20:00|6951.9|6941.9|6952.6|6942.6|6953.1|6943.1|6951.9|6941.9|7
1605259210000|2020-11-13 09:20:10|6952.9|6942.9|6952.9|6942.9|6953.1|6943.1|6952.6|6942.6|5
1605259220000|2020-11-13 09:20:20|6952.6|6942.6|6951.4|6941.4|6952.6|6942.6|6951.1|6941.1|8
1605259230000|2020-11-13 09:20:30|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1605259240000|2020-11-13 09:20:40|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|6951.4|6941.4|1
1605259260000|2020-11-13 09:21:00|6951.6|6941.6|6951.9|6941.9|6952.1|6942.1|6951.6|6941.6|4
1605259270000|2020-11-13 09:21:10|6951.6|6941.6|6950.9|6940.9|6951.6|6941.6|6950.9|6940.9|8
1605259280000|2020-11-13 09:21:20|6951.1|6941.1|6950.9|6940.9|6951.4|6941.4|6950.6|6940.6|8
1605259290000|2020-11-13 09:21:30|6950.6|6940.6|6950.4|6940.4|6951.4|6941.4|6950.4|6940.4|6
1605259300000|2020-11-13 09:21:40|6950.6|6940.6|6950.9|6940.9|6950.9|6940.9|6950.6|6940.6|2
1605259310000|2020-11-13 09:21:50|6951.1|6941.1|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|3
1605259320000|2020-11-13 09:22:00|6952.1|6942.1|6953.4|6943.4|6953.4|6943.4|6952.1|6942.1|4
1605259350000|2020-11-13 09:22:30|6953.1|6943.1|6954.1|6944.1|6954.1|6944.1|6952.6|6942.6|5
1605259360000|2020-11-13 09:22:40|6954.4|6944.4|6953.9|6943.9|6954.4|6944.4|6953.9|6943.9|2
1605259370000|2020-11-13 09:22:50|6954.1|6944.1|6955.9|6945.9|6955.9|6945.9|6954.1|6944.1|6
1605259380000|2020-11-13 09:23:00|6955.6|6945.6|6955.9|6945.9|6955.9|6945.9|6955.6|6945.6|2
1605259390000|2020-11-13 09:23:10|6955.6|6945.6|6954.9|6944.9|6955.6|6945.6|6954.4|6944.4|8
1605259400000|2020-11-13 09:23:20|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6954.6|6944.6|2
1605259410000|2020-11-13 09:23:30|6955.1|6945.1|6954.9|6944.9|6955.4|6945.4|6954.9|6944.9|7
1605259420000|2020-11-13 09:23:40|6954.1|6944.1|6954.4|6944.4|6954.6|6944.6|6954.1|6944.1|4
1605259430000|2020-11-13 09:23:50|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|2
1605259440000|2020-11-13 09:24:00|6955.6|6945.6|6954.6|6944.6|6955.6|6945.6|6954.6|6944.6|3
1605259450000|2020-11-13 09:24:10|6954.9|6944.9|6955.4|6945.4|6955.4|6945.4|6954.9|6944.9|5
1605259460000|2020-11-13 09:24:20|6955.6|6945.6|6956.4|6946.4|6956.4|6946.4|6955.6|6945.6|4
1605259470000|2020-11-13 09:24:30|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605259480000|2020-11-13 09:24:40|6956.6|6946.6|6955.4|6945.4|6956.6|6946.6|6955.4|6945.4|4
1605259500000|2020-11-13 09:25:00|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605259510000|2020-11-13 09:25:10|6955.4|6945.4|6954.9|6944.9|6955.4|6945.4|6954.9|6944.9|3
1605259520000|2020-11-13 09:25:20|6955.1|6945.1|6955.4|6945.4|6955.6|6945.6|6955.1|6945.1|3
1605259540000|2020-11-13 09:25:40|6954.9|6944.9|6954.4|6944.4|6955.1|6945.1|6954.4|6944.4|6
1605259550000|2020-11-13 09:25:50|6954.6|6944.6|6954.1|6944.1|6955.4|6945.4|6954.1|6944.1|6
1605259560000|2020-11-13 09:26:00|6954.4|6944.4|6954.1|6944.1|6955.4|6945.4|6954.1|6944.1|8
1605259570000|2020-11-13 09:26:10|6954.4|6944.4|6954.4|6944.4|6954.6|6944.6|6954.4|6944.4|3
1605259580000|2020-11-13 09:26:20|6954.1|6944.1|6953.1|6943.1|6954.1|6944.1|6953.1|6943.1|3
1605259590000|2020-11-13 09:26:30|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1605259600000|2020-11-13 09:26:40|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1605259610000|2020-11-13 09:26:50|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|6953.6|6943.6|1
1605259630000|2020-11-13 09:27:10|6953.4|6943.4|6953.9|6943.9|6953.9|6943.9|6953.4|6943.4|2
1605259650000|2020-11-13 09:27:30|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605259660000|2020-11-13 09:27:40|6954.1|6944.1|6953.1|6943.1|6954.1|6944.1|6953.1|6943.1|4
1605259670000|2020-11-13 09:27:50|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|1
1605259680000|2020-11-13 09:28:00|6953.1|6943.1|6953.4|6943.4|6953.6|6943.6|6952.9|6942.9|5
1605259690000|2020-11-13 09:28:10|6953.6|6943.6|6953.9|6943.9|6953.9|6943.9|6953.6|6943.6|2
1605259700000|2020-11-13 09:28:20|6954.1|6944.1|6953.6|6943.6|6954.1|6944.1|6953.6|6943.6|3
1605259710000|2020-11-13 09:28:30|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|2
1605259720000|2020-11-13 09:28:40|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1605259740000|2020-11-13 09:29:00|6954.1|6944.1|6956.6|6946.6|6956.6|6946.6|6954.1|6944.1|7
1605259750000|2020-11-13 09:29:10|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605259760000|2020-11-13 09:29:20|6956.4|6946.4|6955.4|6945.4|6956.4|6946.4|6955.4|6945.4|6
1605259770000|2020-11-13 09:29:30|6955.1|6945.1|6956.1|6946.1|6956.1|6946.1|6954.9|6944.9|4
1605259780000|2020-11-13 09:29:40|6955.9|6945.9|6955.6|6945.6|6955.9|6945.9|6955.6|6945.6|2
1605259790000|2020-11-13 09:29:50|6955.9|6945.9|6954.9|6944.9|6955.9|6945.9|6954.9|6944.9|5
1605259800000|2020-11-13 09:30:00|6955.1|6945.1|6956.1|6946.1|6956.9|6946.9|6955.1|6945.1|5
1605259830000|2020-11-13 09:30:30|6956.4|6946.4|6956.6|6946.6|6956.9|6946.9|6956.4|6946.4|3
1605259850000|2020-11-13 09:30:50|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605259860000|2020-11-13 09:31:00|6956.6|6946.6|6957.6|6947.6|6957.6|6947.6|6956.6|6946.6|5
1605259870000|2020-11-13 09:31:10|6957.4|6947.4|6957.1|6947.1|6957.4|6947.4|6957.1|6947.1|2
1605259880000|2020-11-13 09:31:20|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605259890000|2020-11-13 09:31:30|6957.6|6947.6|6958.1|6948.1|6958.4|6948.4|6957.6|6947.6|7
1605259910000|2020-11-13 09:31:50|6958.4|6948.4|6959.4|6949.4|6959.4|6949.4|6958.4|6948.4|2
1605259920000|2020-11-13 09:32:00|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|1
1605259930000|2020-11-13 09:32:10|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605259940000|2020-11-13 09:32:20|6960.9|6950.9|6960.6|6950.6|6960.9|6950.9|6960.1|6950.1|5
1605259950000|2020-11-13 09:32:30|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6960.1|6950.1|2
1605259960000|2020-11-13 09:32:40|6959.9|6949.9|6958.6|6948.6|6959.9|6949.9|6958.4|6948.4|8
1605259970000|2020-11-13 09:32:50|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|1
1605259980000|2020-11-13 09:33:00|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605259990000|2020-11-13 09:33:10|6959.1|6949.1|6958.4|6948.4|6959.1|6949.1|6958.4|6948.4|3
1605260010000|2020-11-13 09:33:30|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6957.4|6947.4|5
1605260020000|2020-11-13 09:33:40|6958.1|6948.1|6959.6|6949.6|6959.6|6949.6|6957.4|6947.4|7
1605260050000|2020-11-13 09:34:10|6959.1|6949.1|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|3
1605260060000|2020-11-13 09:34:20|6959.9|6949.9|6961.1|6951.1|6961.1|6951.1|6959.9|6949.9|6
1605260070000|2020-11-13 09:34:30|6961.4|6951.4|6960.9|6950.9|6961.4|6951.4|6960.9|6950.9|2
1605260080000|2020-11-13 09:34:40|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|3
1605260110000|2020-11-13 09:35:10|6960.4|6950.4|6960.9|6950.9|6961.6|6951.6|6960.4|6950.4|6
1605260120000|2020-11-13 09:35:20|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.4|6951.4|3
1605260130000|2020-11-13 09:35:30|6961.4|6951.4|6961.1|6951.1|6961.9|6951.9|6961.1|6951.1|7
1605260140000|2020-11-13 09:35:40|6961.4|6951.4|6960.9|6950.9|6961.4|6951.4|6960.9|6950.9|3
1605260160000|2020-11-13 09:36:00|6961.1|6951.1|6960.6|6950.6|6961.1|6951.1|6960.4|6950.4|4
1605260170000|2020-11-13 09:36:10|6960.4|6950.4|6959.6|6949.6|6960.4|6950.4|6959.1|6949.1|6
1605260180000|2020-11-13 09:36:20|6959.4|6949.4|6958.1|6948.1|6959.4|6949.4|6958.1|6948.1|5
1605260190000|2020-11-13 09:36:30|6958.6|6948.6|6958.4|6948.4|6958.6|6948.6|6958.4|6948.4|2
1605260200000|2020-11-13 09:36:40|6958.6|6948.6|6959.6|6949.6|6959.6|6949.6|6958.6|6948.6|4
1605260210000|2020-11-13 09:36:50|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.9|6949.9|2
1605260220000|2020-11-13 09:37:00|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|1
1605260230000|2020-11-13 09:37:10|6960.4|6950.4|6960.6|6950.6|6960.6|6950.6|6960.4|6950.4|2
1605260240000|2020-11-13 09:37:20|6959.6|6949.6|6959.4|6949.4|6960.1|6950.1|6959.4|6949.4|5
1605260250000|2020-11-13 09:37:30|6959.6|6949.6|6960.4|6950.4|6960.4|6950.4|6959.6|6949.6|2
1605260260000|2020-11-13 09:37:40|6960.1|6950.1|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|2
1605260270000|2020-11-13 09:37:50|6960.1|6950.1|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|2
1605260280000|2020-11-13 09:38:00|6959.4|6949.4|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|3
1605260290000|2020-11-13 09:38:10|6958.6|6948.6|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|3
1605260300000|2020-11-13 09:38:20|6958.4|6948.4|6958.4|6948.4|6959.6|6949.6|6958.4|6948.4|6
1605260310000|2020-11-13 09:38:30|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.6|6947.6|2
1605260320000|2020-11-13 09:38:40|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.4|6947.4|4
1605260330000|2020-11-13 09:38:50|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|2
1605260350000|2020-11-13 09:39:10|6957.1|6947.1|6956.9|6946.9|6957.1|6947.1|6955.9|6945.9|4
1605260360000|2020-11-13 09:39:20|6957.1|6947.1|6957.1|6947.1|6957.9|6947.9|6957.1|6947.1|5
1605260370000|2020-11-13 09:39:30|6957.4|6947.4|6958.6|6948.6|6958.6|6948.6|6957.4|6947.4|3
1605260380000|2020-11-13 09:39:40|6958.4|6948.4|6956.9|6946.9|6958.4|6948.4|6956.9|6946.9|6
1605260390000|2020-11-13 09:39:50|6956.6|6946.6|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|3
1605260400000|2020-11-13 09:40:00|6956.4|6946.4|6956.4|6946.4|6957.1|6947.1|6956.1|6946.1|6
1605260410000|2020-11-13 09:40:10|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605260420000|2020-11-13 09:40:20|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605260430000|2020-11-13 09:40:30|6957.1|6947.1|6957.6|6947.6|6957.9|6947.9|6957.1|6947.1|5
1605260440000|2020-11-13 09:40:40|6957.4|6947.4|6956.9|6946.9|6957.4|6947.4|6956.9|6946.9|2
1605260450000|2020-11-13 09:40:50|6956.6|6946.6|6957.1|6947.1|6957.1|6947.1|6956.6|6946.6|3
1605260460000|2020-11-13 09:41:00|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605260470000|2020-11-13 09:41:10|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.4|6946.4|4
1605260480000|2020-11-13 09:41:20|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6955.6|6945.6|5
1605260490000|2020-11-13 09:41:30|6956.9|6946.9|6957.1|6947.1|6957.6|6947.6|6956.9|6946.9|5
1605260520000|2020-11-13 09:42:00|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.4|6946.4|3
1605260530000|2020-11-13 09:42:10|6956.9|6946.9|6958.6|6948.6|6958.6|6948.6|6956.9|6946.9|6
1605260540000|2020-11-13 09:42:20|6958.4|6948.4|6958.4|6948.4|6958.6|6948.6|6958.1|6948.1|5
1605260560000|2020-11-13 09:42:40|6958.6|6948.6|6958.4|6948.4|6958.9|6948.9|6958.1|6948.1|6
1605260570000|2020-11-13 09:42:50|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.4|6947.4|4
1605260580000|2020-11-13 09:43:00|6957.9|6947.9|6957.4|6947.4|6957.9|6947.9|6957.4|6947.4|3
1605260590000|2020-11-13 09:43:10|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|3
1605260600000|2020-11-13 09:43:20|6958.1|6948.1|6957.4|6947.4|6958.1|6948.1|6957.4|6947.4|2
1605260610000|2020-11-13 09:43:30|6957.6|6947.6|6958.4|6948.4|6958.4|6948.4|6957.6|6947.6|3
1605260640000|2020-11-13 09:44:00|6958.6|6948.6|6958.4|6948.4|6958.9|6948.9|6958.4|6948.4|4
1605260650000|2020-11-13 09:44:10|6958.6|6948.6|6959.4|6949.4|6959.4|6949.4|6958.6|6948.6|3
1605260660000|2020-11-13 09:44:20|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6958.6|6948.6|4
1605260670000|2020-11-13 09:44:30|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|2
1605260700000|2020-11-13 09:45:00|6959.6|6949.6|6959.9|6949.9|6959.9|6949.9|6959.6|6949.6|2
1605260710000|2020-11-13 09:45:10|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|6959.6|6949.6|1
1605260720000|2020-11-13 09:45:20|6959.9|6949.9|6961.4|6951.4|6961.4|6951.4|6959.9|6949.9|5
1605260730000|2020-11-13 09:45:30|6962.1|6952.1|6961.9|6951.9|6962.1|6952.1|6961.6|6951.6|4
1605260740000|2020-11-13 09:45:40|6962.1|6952.1|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|2
1605260750000|2020-11-13 09:45:50|6962.1|6952.1|6961.6|6951.6|6962.1|6952.1|6961.6|6951.6|2
1605260760000|2020-11-13 09:46:00|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605260770000|2020-11-13 09:46:10|6961.9|6951.9|6961.6|6951.6|6961.9|6951.9|6961.6|6951.6|2
1605260780000|2020-11-13 09:46:20|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|1
1605260790000|2020-11-13 09:46:30|6961.6|6951.6|6961.9|6951.9|6961.9|6951.9|6961.6|6951.6|2
1605260810000|2020-11-13 09:46:50|6962.1|6952.1|6961.9|6951.9|6962.1|6952.1|6961.9|6951.9|2
1605260830000|2020-11-13 09:47:10|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|1
1605260840000|2020-11-13 09:47:20|6961.9|6951.9|6962.1|6952.1|6962.1|6952.1|6961.9|6951.9|2
1605260850000|2020-11-13 09:47:30|6962.4|6952.4|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|4
1605260860000|2020-11-13 09:47:40|6963.1|6953.1|6962.9|6952.9|6963.4|6953.4|6962.9|6952.9|4
1605260870000|2020-11-13 09:47:50|6963.4|6953.4|6963.4|6953.4|6963.4|6953.4|6962.9|6952.9|5
1605260880000|2020-11-13 09:48:00|6963.6|6953.6|6963.4|6953.4|6963.6|6953.6|6963.4|6953.4|2
1605260890000|2020-11-13 09:48:10|6963.1|6953.1|6963.9|6953.9|6964.1|6954.1|6963.1|6953.1|7
1605260910000|2020-11-13 09:48:30|6964.1|6954.1|6964.9|6954.9|6965.6|6955.6|6964.1|6954.1|6
1605260920000|2020-11-13 09:48:40|6964.6|6954.6|6963.9|6953.9|6964.6|6954.6|6963.9|6953.9|6
1605260930000|2020-11-13 09:48:50|6964.1|6954.1|6964.4|6954.4|6964.4|6954.4|6964.1|6954.1|2
1605260940000|2020-11-13 09:49:00|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|3
1605260950000|2020-11-13 09:49:10|6963.9|6953.9|6964.6|6954.6|6964.6|6954.6|6963.9|6953.9|4
1605260960000|2020-11-13 09:49:20|6964.9|6954.9|6965.1|6955.1|6965.1|6955.1|6964.9|6954.9|2
1605260970000|2020-11-13 09:49:30|6964.9|6954.9|6964.9|6954.9|6964.9|6954.9|6964.9|6954.9|1
1605260980000|2020-11-13 09:49:40|6964.6|6954.6|6964.4|6954.4|6964.6|6954.6|6964.1|6954.1|6
1605260990000|2020-11-13 09:49:50|6964.6|6954.6|6965.1|6955.1|6965.1|6955.1|6964.6|6954.6|3
1605261000000|2020-11-13 09:50:00|6964.6|6954.6|6964.1|6954.1|6964.9|6954.9|6964.1|6954.1|4
1605261010000|2020-11-13 09:50:10|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|2
1605261020000|2020-11-13 09:50:20|6963.9|6953.9|6962.9|6952.9|6963.9|6953.9|6962.6|6952.6|6
1605261030000|2020-11-13 09:50:30|6963.1|6953.1|6961.4|6951.4|6963.1|6953.1|6961.4|6951.4|7
1605261040000|2020-11-13 09:50:40|6961.6|6951.6|6962.4|6952.4|6962.4|6952.4|6961.6|6951.6|3
1605261050000|2020-11-13 09:50:50|6962.6|6952.6|6964.4|6954.4|6964.4|6954.4|6962.6|6952.6|8
1605261060000|2020-11-13 09:51:00|6964.6|6954.6|6964.1|6954.1|6964.6|6954.6|6964.1|6954.1|5
1605261070000|2020-11-13 09:51:10|6964.6|6954.6|6964.9|6954.9|6964.9|6954.9|6964.6|6954.6|4
1605261080000|2020-11-13 09:51:20|6965.1|6955.1|6964.1|6954.1|6965.4|6955.4|6964.1|6954.1|5
1605261090000|2020-11-13 09:51:30|6965.6|6955.6|6964.6|6954.6|6965.9|6955.9|6964.4|6954.4|6
1605261100000|2020-11-13 09:51:40|6964.4|6954.4|6962.9|6952.9|6964.4|6954.4|6962.9|6952.9|4
1605261110000|2020-11-13 09:51:50|6963.1|6953.1|6963.6|6953.6|6963.6|6953.6|6963.1|6953.1|2
1605261120000|2020-11-13 09:52:00|6964.4|6954.4|6964.4|6954.4|6964.4|6954.4|6964.4|6954.4|1
1605261130000|2020-11-13 09:52:10|6964.6|6954.6|6963.6|6953.6|6964.6|6954.6|6963.6|6953.6|4
1605261140000|2020-11-13 09:52:20|6963.9|6953.9|6963.9|6953.9|6964.6|6954.6|6963.9|6953.9|8
1605261150000|2020-11-13 09:52:30|6963.6|6953.6|6963.9|6953.9|6963.9|6953.9|6963.6|6953.6|2
1605261160000|2020-11-13 09:52:40|6964.6|6954.6|6965.1|6955.1|6965.1|6955.1|6964.6|6954.6|3
1605261170000|2020-11-13 09:52:50|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6964.9|6954.9|6
1605261180000|2020-11-13 09:53:00|6964.9|6954.9|6964.4|6954.4|6964.9|6954.9|6964.4|6954.4|2
1605261190000|2020-11-13 09:53:10|6963.9|6953.9|6964.6|6954.6|6964.6|6954.6|6963.9|6953.9|2
1605261200000|2020-11-13 09:53:20|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|1
1605261210000|2020-11-13 09:53:30|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605261220000|2020-11-13 09:53:40|6965.4|6955.4|6964.6|6954.6|6965.4|6955.4|6964.6|6954.6|3
1605261230000|2020-11-13 09:53:50|6964.4|6954.4|6964.4|6954.4|6964.6|6954.6|6964.1|6954.1|5
1605261240000|2020-11-13 09:54:00|6964.6|6954.6|6967.9|6957.9|6967.9|6957.9|6964.1|6954.1|7
1605261250000|2020-11-13 09:54:10|6968.1|6958.1|6967.9|6957.9|6968.1|6958.1|6967.4|6957.4|5
1605261260000|2020-11-13 09:54:20|6968.1|6958.1|6969.9|6959.9|6969.9|6959.9|6968.1|6958.1|7
1605261270000|2020-11-13 09:54:30|6969.4|6959.4|6969.4|6959.4|6969.4|6959.4|6969.1|6959.1|5
1605261280000|2020-11-13 09:54:40|6969.6|6959.6|6968.9|6958.9|6969.6|6959.6|6968.6|6958.6|6
1605261290000|2020-11-13 09:54:50|6969.6|6959.6|6970.3|6960.3|6970.3|6960.3|6969.6|6959.6|2
1605261300000|2020-11-13 09:55:00|6970.4|6960.4|6971.6|6961.6|6971.6|6961.6|6970.4|6960.4|4
1605261310000|2020-11-13 09:55:10|6971.9|6961.9|6975.6|6965.6|6975.6|6965.6|6971.9|6961.9|6
1605261320000|2020-11-13 09:55:20|6975.1|6965.1|6974.1|6964.1|6975.1|6965.1|6974.1|6964.1|4
1605261330000|2020-11-13 09:55:30|6973.4|6963.4|6973.9|6963.9|6974.1|6964.1|6973.4|6963.4|6
1605261340000|2020-11-13 09:55:40|6972.9|6962.9|6972.9|6962.9|6972.9|6962.9|6972.9|6962.9|1
1605261350000|2020-11-13 09:55:50|6972.6|6962.6|6972.9|6962.9|6972.9|6962.9|6972.6|6962.6|2
1605261360000|2020-11-13 09:56:00|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.1|6962.1|4
1605261370000|2020-11-13 09:56:10|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|1
1605261380000|2020-11-13 09:56:20|6973.6|6963.6|6972.9|6962.9|6973.9|6963.9|6972.6|6962.6|7
1605261390000|2020-11-13 09:56:30|6972.6|6962.6|6970.9|6960.9|6972.6|6962.6|6970.9|6960.9|5
1605261400000|2020-11-13 09:56:40|6971.6|6961.6|6969.4|6959.4|6971.6|6961.6|6969.4|6959.4|7
1605261420000|2020-11-13 09:57:00|6969.1|6959.1|6969.4|6959.4|6969.4|6959.4|6969.1|6959.1|2
1605261440000|2020-11-13 09:57:20|6969.1|6959.1|6970.4|6960.4|6970.4|6960.4|6969.1|6959.1|4
1605261450000|2020-11-13 09:57:30|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|6970.6|6960.6|1
1605261460000|2020-11-13 09:57:40|6970.4|6960.4|6969.6|6959.6|6970.4|6960.4|6969.6|6959.6|2
1605261470000|2020-11-13 09:57:50|6969.9|6959.9|6969.1|6959.1|6969.9|6959.9|6969.1|6959.1|4
1605261480000|2020-11-13 09:58:00|6968.9|6958.9|6968.4|6958.4|6968.9|6958.9|6968.4|6958.4|3
1605261490000|2020-11-13 09:58:10|6968.1|6958.1|6968.1|6958.1|6968.4|6958.4|6968.1|6958.1|3
1605261500000|2020-11-13 09:58:20|6967.9|6957.9|6967.4|6957.4|6968.4|6958.4|6967.4|6957.4|5
1605261510000|2020-11-13 09:58:30|6967.1|6957.1|6967.9|6957.9|6967.9|6957.9|6966.4|6956.4|8
1605261520000|2020-11-13 09:58:40|6967.6|6957.6|6967.4|6957.4|6967.6|6957.6|6967.4|6957.4|2
1605261550000|2020-11-13 09:59:10|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6966.6|6956.6|3
1605261560000|2020-11-13 09:59:20|6967.6|6957.6|6967.9|6957.9|6967.9|6957.9|6967.6|6957.6|2
1605261570000|2020-11-13 09:59:30|6966.9|6956.9|6967.1|6957.1|6967.1|6957.1|6966.9|6956.9|4
1605261580000|2020-11-13 09:59:40|6966.6|6956.6|6967.4|6957.4|6967.4|6957.4|6966.6|6956.6|3
1605261590000|2020-11-13 09:59:50|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605261600000|2020-11-13 10:00:00|6967.9|6957.9|6969.1|6959.1|6969.1|6959.1|6967.9|6957.9|8
1605261620000|2020-11-13 10:00:20|6968.9|6958.9|6968.6|6958.6|6968.9|6958.9|6968.6|6958.6|4
1605261630000|2020-11-13 10:00:30|6968.9|6958.9|6969.6|6959.6|6970.1|6960.1|6968.6|6958.6|8
1605261640000|2020-11-13 10:00:40|6969.4|6959.4|6969.4|6959.4|6969.9|6959.9|6969.4|6959.4|7
1605261650000|2020-11-13 10:00:50|6969.6|6959.6|6970.4|6960.4|6970.6|6960.6|6969.4|6959.4|7
1605261660000|2020-11-13 10:01:00|6970.6|6960.6|6972.9|6962.9|6972.9|6962.9|6970.4|6960.4|11
1605261670000|2020-11-13 10:01:10|6972.6|6962.6|6973.9|6963.9|6973.9|6963.9|6972.6|6962.6|6
1605261680000|2020-11-13 10:01:20|6973.6|6963.6|6972.4|6962.4|6973.6|6963.6|6972.4|6962.4|5
1605261690000|2020-11-13 10:01:30|6972.1|6962.1|6972.4|6962.4|6972.4|6962.4|6971.1|6961.1|5
1605261700000|2020-11-13 10:01:40|6971.4|6961.4|6970.4|6960.4|6971.4|6961.4|6970.4|6960.4|5
1605261710000|2020-11-13 10:01:50|6970.6|6960.6|6970.1|6960.1|6970.9|6960.9|6970.1|6960.1|4
1605261720000|2020-11-13 10:02:00|6970.4|6960.4|6970.6|6960.6|6970.6|6960.6|6970.4|6960.4|2
1605261740000|2020-11-13 10:02:20|6971.1|6961.1|6970.4|6960.4|6971.1|6961.1|6970.4|6960.4|3
1605261750000|2020-11-13 10:02:30|6970.1|6960.1|6969.1|6959.1|6970.1|6960.1|6969.1|6959.1|4
1605261770000|2020-11-13 10:02:50|6968.9|6958.9|6968.6|6958.6|6968.9|6958.9|6968.6|6958.6|2
1605261780000|2020-11-13 10:03:00|6968.4|6958.4|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|2
1605261790000|2020-11-13 10:03:10|6967.1|6957.1|6967.9|6957.9|6967.9|6957.9|6967.1|6957.1|2
1605261800000|2020-11-13 10:03:20|6968.1|6958.1|6967.6|6957.6|6968.4|6958.4|6967.6|6957.6|4
1605261810000|2020-11-13 10:03:30|6967.9|6957.9|6968.6|6958.6|6968.9|6958.9|6967.9|6957.9|12
1605261820000|2020-11-13 10:03:40|6968.4|6958.4|6968.9|6958.9|6968.9|6958.9|6967.9|6957.9|7
1605261840000|2020-11-13 10:04:00|6969.1|6959.1|6968.9|6958.9|6969.1|6959.1|6968.6|6958.6|4
1605261850000|2020-11-13 10:04:10|6969.9|6959.9|6968.9|6958.9|6969.9|6959.9|6968.9|6958.9|5
1605261860000|2020-11-13 10:04:20|6969.9|6959.9|6970.9|6960.9|6970.9|6960.9|6969.9|6959.9|9
1605261870000|2020-11-13 10:04:30|6971.1|6961.1|6970.9|6960.9|6971.6|6961.6|6970.9|6960.9|5
1605261880000|2020-11-13 10:04:40|6971.1|6961.1|6970.6|6960.6|6971.4|6961.4|6970.6|6960.6|4
1605261890000|2020-11-13 10:04:50|6970.4|6960.4|6969.6|6959.6|6970.4|6960.4|6969.6|6959.6|3
1605261900000|2020-11-13 10:05:00|6969.4|6959.4|6969.9|6959.9|6969.9|6959.9|6969.1|6959.1|4
1605261910000|2020-11-13 10:05:10|6970.1|6960.1|6970.9|6960.9|6970.9|6960.9|6970.1|6960.1|2
1605261920000|2020-11-13 10:05:20|6970.6|6960.6|6970.1|6960.1|6970.9|6960.9|6970.1|6960.1|4
1605261930000|2020-11-13 10:05:30|6969.9|6959.9|6970.1|6960.1|6970.1|6960.1|6969.6|6959.6|7
1605261940000|2020-11-13 10:05:40|6969.9|6959.9|6970.1|6960.1|6970.1|6960.1|6969.6|6959.6|4
1605261950000|2020-11-13 10:05:50|6970.4|6960.4|6970.9|6960.9|6970.9|6960.9|6970.4|6960.4|2
1605261960000|2020-11-13 10:06:00|6970.4|6960.4|6970.6|6960.6|6970.9|6960.9|6970.1|6960.1|6
1605261970000|2020-11-13 10:06:10|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|6970.9|6960.9|1
1605261980000|2020-11-13 10:06:20|6972.1|6962.1|6971.1|6961.1|6972.1|6962.1|6971.1|6961.1|5
1605261990000|2020-11-13 10:06:30|6970.9|6960.9|6971.6|6961.6|6971.6|6961.6|6970.9|6960.9|3
1605262000000|2020-11-13 10:06:40|6971.9|6961.9|6971.6|6961.6|6972.1|6962.1|6971.6|6961.6|4
1605262010000|2020-11-13 10:06:50|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|1
1605262020000|2020-11-13 10:07:00|6971.6|6961.6|6970.6|6960.6|6971.6|6961.6|6970.6|6960.6|2
1605262030000|2020-11-13 10:07:10|6970.4|6960.4|6969.9|6959.9|6970.4|6960.4|6969.6|6959.6|3
1605262040000|2020-11-13 10:07:20|6970.9|6960.9|6972.1|6962.1|6972.1|6962.1|6970.9|6960.9|4
1605262050000|2020-11-13 10:07:30|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|6971.9|6961.9|1
1605262060000|2020-11-13 10:07:40|6972.1|6962.1|6972.6|6962.6|6972.6|6962.6|6972.1|6962.1|5
1605262070000|2020-11-13 10:07:50|6972.4|6962.4|6972.1|6962.1|6972.4|6962.4|6972.1|6962.1|2
1605262080000|2020-11-13 10:08:00|6972.6|6962.6|6972.6|6962.6|6972.9|6962.9|6972.4|6962.4|7
1605262090000|2020-11-13 10:08:10|6972.9|6962.9|6973.9|6963.9|6973.9|6963.9|6972.9|6962.9|7
1605262100000|2020-11-13 10:08:20|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.6|6963.6|2
1605262110000|2020-11-13 10:08:30|6974.1|6964.1|6974.4|6964.4|6974.4|6964.4|6974.1|6964.1|2
1605262130000|2020-11-13 10:08:50|6974.6|6964.6|6974.6|6964.6|6974.9|6964.9|6973.9|6963.9|7
1605262140000|2020-11-13 10:09:00|6974.4|6964.4|6972.6|6962.6|6974.4|6964.4|6972.4|6962.4|5
1605262150000|2020-11-13 10:09:10|6972.9|6962.9|6974.1|6964.1|6974.1|6964.1|6972.9|6962.9|2
1605262160000|2020-11-13 10:09:20|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|1
1605262170000|2020-11-13 10:09:30|6973.6|6963.6|6973.4|6963.4|6973.9|6963.9|6972.9|6962.9|8
1605262180000|2020-11-13 10:09:40|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|6973.1|6963.1|1
1605262190000|2020-11-13 10:09:50|6972.9|6962.9|6971.6|6961.6|6972.9|6962.9|6971.6|6961.6|5
1605262200000|2020-11-13 10:10:00|6971.4|6961.4|6971.6|6961.6|6971.6|6961.6|6971.4|6961.4|2
1605262210000|2020-11-13 10:10:10|6971.9|6961.9|6972.9|6962.9|6972.9|6962.9|6971.9|6961.9|2
1605262220000|2020-11-13 10:10:20|6972.6|6962.6|6972.9|6962.9|6972.9|6962.9|6972.6|6962.6|2
1605262230000|2020-11-13 10:10:30|6973.1|6963.1|6974.6|6964.6|6974.9|6964.9|6972.9|6962.9|9
1605262240000|2020-11-13 10:10:40|6974.4|6964.4|6973.6|6963.6|6975.4|6965.4|6973.4|6963.4|9
1605262260000|2020-11-13 10:11:00|6973.9|6963.9|6974.6|6964.6|6974.6|6964.6|6973.9|6963.9|5
1605262270000|2020-11-13 10:11:10|6974.9|6964.9|6974.4|6964.4|6974.9|6964.9|6974.4|6964.4|3
1605262280000|2020-11-13 10:11:20|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|6974.4|6964.4|3
1605262290000|2020-11-13 10:11:30|6974.9|6964.9|6976.6|6966.6|6976.6|6966.6|6974.9|6964.9|5
1605262300000|2020-11-13 10:11:40|6976.4|6966.4|6975.4|6965.4|6976.6|6966.6|6975.4|6965.4|7
1605262310000|2020-11-13 10:11:50|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|1
1605262320000|2020-11-13 10:12:00|6974.9|6964.9|6975.1|6965.1|6975.1|6965.1|6974.6|6964.6|4
1605262330000|2020-11-13 10:12:10|6974.9|6964.9|6973.1|6963.1|6974.9|6964.9|6972.9|6962.9|7
1605262340000|2020-11-13 10:12:20|6973.4|6963.4|6974.9|6964.9|6974.9|6964.9|6973.4|6963.4|5
1605262350000|2020-11-13 10:12:30|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|1
1605262360000|2020-11-13 10:12:40|6974.9|6964.9|6974.6|6964.6|6974.9|6964.9|6974.6|6964.6|2
1605262370000|2020-11-13 10:12:50|6974.9|6964.9|6974.9|6964.9|6975.1|6965.1|6974.9|6964.9|3
1605262380000|2020-11-13 10:13:00|6974.6|6964.6|6975.6|6965.6|6975.6|6965.6|6974.6|6964.6|4
1605262390000|2020-11-13 10:13:10|6974.9|6964.9|6974.6|6964.6|6975.4|6965.4|6974.6|6964.6|5
1605262400000|2020-11-13 10:13:20|6974.4|6964.4|6970.6|6960.6|6974.4|6964.4|6970.6|6960.6|5
1605262410000|2020-11-13 10:13:30|6970.9|6960.9|6971.9|6961.9|6971.9|6961.9|6970.6|6960.6|7
1605262420000|2020-11-13 10:13:40|6972.1|6962.1|6971.9|6961.9|6972.1|6962.1|6971.9|6961.9|2
1605262430000|2020-11-13 10:13:50|6972.1|6962.1|6972.4|6962.4|6972.4|6962.4|6971.9|6961.9|4
1605262440000|2020-11-13 10:14:00|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|1
1605262450000|2020-11-13 10:14:10|6972.4|6962.4|6972.9|6962.9|6972.9|6962.9|6972.4|6962.4|4
1605262460000|2020-11-13 10:14:20|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.1|6962.1|6
1605262470000|2020-11-13 10:14:30|6972.6|6962.6|6973.1|6963.1|6973.1|6963.1|6972.6|6962.6|3
1605262490000|2020-11-13 10:14:50|6973.4|6963.4|6975.1|6965.1|6975.1|6965.1|6973.1|6963.1|8
1605262500000|2020-11-13 10:15:00|6975.4|6965.4|6974.9|6964.9|6975.4|6965.4|6974.9|6964.9|3
1605262510000|2020-11-13 10:15:10|6975.1|6965.1|6970.9|6960.9|6975.1|6965.1|6970.9|6960.9|11
1605262520000|2020-11-13 10:15:20|6970.6|6960.6|6971.6|6961.6|6971.6|6961.6|6970.6|6960.6|10
1605262530000|2020-11-13 10:15:30|6971.9|6961.9|6972.6|6962.6|6972.6|6962.6|6971.9|6961.9|6
1605262540000|2020-11-13 10:15:40|6972.4|6962.4|6972.4|6962.4|6972.4|6962.4|6972.1|6962.1|3
1605262550000|2020-11-13 10:15:50|6972.6|6962.6|6972.4|6962.4|6972.6|6962.6|6972.4|6962.4|2
1605262570000|2020-11-13 10:16:10|6972.1|6962.1|6971.9|6961.9|6972.4|6962.4|6971.9|6961.9|6
1605262580000|2020-11-13 10:16:20|6972.1|6962.1|6972.4|6962.4|6972.4|6962.4|6972.1|6962.1|2
1605262590000|2020-11-13 10:16:30|6972.6|6962.6|6973.4|6963.4|6973.9|6963.9|6972.4|6962.4|8
1605262600000|2020-11-13 10:16:40|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.4|6963.4|6
1605262610000|2020-11-13 10:16:50|6973.6|6963.6|6974.6|6964.6|6974.6|6964.6|6973.6|6963.6|11
1605262620000|2020-11-13 10:17:00|6974.9|6964.9|6975.6|6965.6|6975.6|6965.6|6974.9|6964.9|3
1605262630000|2020-11-13 10:17:10|6975.9|6965.9|6976.9|6966.9|6977.6|6967.6|6975.9|6965.9|6
1605262640000|2020-11-13 10:17:20|6976.6|6966.6|6975.9|6965.9|6976.6|6966.6|6975.9|6965.9|6
1605262650000|2020-11-13 10:17:30|6976.1|6966.1|6977.6|6967.6|6977.6|6967.6|6975.9|6965.9|9
1605262660000|2020-11-13 10:17:40|6977.9|6967.9|6980.1|6970.1|6980.1|6970.1|6977.9|6967.9|8
1605262670000|2020-11-13 10:17:50|6979.9|6969.9|6978.9|6968.9|6980.6|6970.6|6978.9|6968.9|10
1605262680000|2020-11-13 10:18:00|6979.1|6969.1|6980.6|6970.6|6981.1|6971.1|6979.1|6969.1|8
1605262690000|2020-11-13 10:18:10|6980.9|6970.9|6981.4|6971.4|6981.4|6971.4|6980.4|6970.4|5
1605262700000|2020-11-13 10:18:20|6981.6|6971.6|6981.6|6971.6|6982.4|6972.4|6981.6|6971.6|7
1605262710000|2020-11-13 10:18:30|6981.9|6971.9|6981.6|6971.6|6982.1|6972.1|6981.6|6971.6|4
1605262730000|2020-11-13 10:18:50|6982.1|6972.1|6981.1|6971.1|6982.4|6972.4|6981.1|6971.1|10
1605262740000|2020-11-13 10:19:00|6981.4|6971.4|6982.4|6972.4|6982.4|6972.4|6981.4|6971.4|8
1605262750000|2020-11-13 10:19:10|6982.6|6972.6|6982.9|6972.9|6982.9|6972.9|6982.4|6972.4|4
1605262760000|2020-11-13 10:19:20|6983.1|6973.1|6982.9|6972.9|6983.4|6973.4|6982.9|6972.9|7
1605262770000|2020-11-13 10:19:30|6983.1|6973.1|6982.6|6972.6|6983.4|6973.4|6982.6|6972.6|4
1605262780000|2020-11-13 10:19:40|6982.4|6972.4|6981.6|6971.6|6982.4|6972.4|6981.6|6971.6|3
1605262790000|2020-11-13 10:19:50|6981.4|6971.4|6981.9|6971.9|6981.9|6971.9|6981.4|6971.4|4
1605262800000|2020-11-13 10:20:00|6981.6|6971.6|6982.4|6972.4|6982.6|6972.6|6981.6|6971.6|7
1605262810000|2020-11-13 10:20:10|6982.6|6972.6|6982.9|6972.9|6983.6|6973.6|6982.6|6972.6|8
1605262820000|2020-11-13 10:20:20|6983.1|6973.1|6983.1|6973.1|6983.1|6973.1|6982.9|6972.9|5
1605262830000|2020-11-13 10:20:30|6982.9|6972.9|6982.9|6972.9|6983.1|6973.1|6982.6|6972.6|5
1605262840000|2020-11-13 10:20:40|6983.1|6973.1|6983.1|6973.1|6983.6|6973.6|6983.1|6973.1|4
1605262850000|2020-11-13 10:20:50|6983.4|6973.4|6983.4|6973.4|6983.4|6973.4|6983.1|6973.1|3
1605262860000|2020-11-13 10:21:00|6983.1|6973.1|6983.1|6973.1|6983.4|6973.4|6983.1|6973.1|3
1605262870000|2020-11-13 10:21:10|6982.9|6972.9|6983.1|6973.1|6983.1|6973.1|6982.9|6972.9|6
1605262880000|2020-11-13 10:21:20|6982.9|6972.9|6982.1|6972.1|6982.9|6972.9|6982.1|6972.1|2
1605262890000|2020-11-13 10:21:30|6982.4|6972.4|6981.6|6971.6|6982.4|6972.4|6981.6|6971.6|4
1605262900000|2020-11-13 10:21:40|6981.4|6971.4|6980.9|6970.9|6981.4|6971.4|6980.9|6970.9|2
1605262910000|2020-11-13 10:21:50|6980.6|6970.6|6980.9|6970.9|6980.9|6970.9|6980.6|6970.6|2
1605262920000|2020-11-13 10:22:00|6981.1|6971.1|6981.6|6971.6|6981.6|6971.6|6981.1|6971.1|2
1605262930000|2020-11-13 10:22:10|6981.4|6971.4|6980.4|6970.4|6981.4|6971.4|6979.9|6969.9|9
1605262940000|2020-11-13 10:22:20|6979.6|6969.6|6978.9|6968.9|6979.6|6969.6|6978.6|6968.6|5
1605262950000|2020-11-13 10:22:30|6978.6|6968.6|6979.1|6969.1|6979.6|6969.6|6978.6|6968.6|7
1605262960000|2020-11-13 10:22:40|6979.4|6969.4|6979.9|6969.9|6980.1|6970.1|6979.4|6969.4|5
1605262970000|2020-11-13 10:22:50|6980.1|6970.1|6979.6|6969.6|6980.1|6970.1|6979.6|6969.6|3
1605262980000|2020-11-13 10:23:00|6979.4|6969.4|6979.4|6969.4|6979.4|6969.4|6978.6|6968.6|6
1605262990000|2020-11-13 10:23:10|6979.6|6969.6|6980.4|6970.4|6980.4|6970.4|6979.6|6969.6|3
1605263000000|2020-11-13 10:23:20|6981.1|6971.1|6981.1|6971.1|6981.1|6971.1|6980.9|6970.9|3
1605263010000|2020-11-13 10:23:30|6981.4|6971.4|6980.6|6970.6|6981.6|6971.6|6980.6|6970.6|8
1605263020000|2020-11-13 10:23:40|6980.4|6970.4|6979.6|6969.6|6980.4|6970.4|6979.6|6969.6|5
1605263030000|2020-11-13 10:23:50|6979.4|6969.4|6980.1|6970.1|6980.1|6970.1|6978.9|6968.9|9
1605263040000|2020-11-13 10:24:00|6979.9|6969.9|6979.9|6969.9|6979.9|6969.9|6979.9|6969.9|1
1605263050000|2020-11-13 10:24:10|6980.1|6970.1|6979.6|6969.6|6980.1|6970.1|6979.4|6969.4|4
1605263060000|2020-11-13 10:24:20|6979.9|6969.9|6980.1|6970.1|6980.1|6970.1|6979.9|6969.9|2
1605263070000|2020-11-13 10:24:30|6978.9|6968.9|6978.1|6968.1|6978.9|6968.9|6978.1|6968.1|4
1605263080000|2020-11-13 10:24:40|6977.9|6967.9|6977.6|6967.6|6977.9|6967.9|6977.4|6967.4|4
1605263090000|2020-11-13 10:24:50|6977.9|6967.9|6978.4|6968.4|6978.4|6968.4|6977.9|6967.9|2
1605263100000|2020-11-13 10:25:00|6978.1|6968.1|6978.1|6968.1|6978.6|6968.6|6978.1|6968.1|5
1605263110000|2020-11-13 10:25:10|6978.4|6968.4|6978.1|6968.1|6978.4|6968.4|6976.9|6966.9|10
1605263120000|2020-11-13 10:25:20|6978.4|6968.4|6979.4|6969.4|6979.4|6969.4|6978.4|6968.4|6
1605263130000|2020-11-13 10:25:30|6979.6|6969.6|6978.6|6968.6|6979.6|6969.6|6978.6|6968.6|4
1605263140000|2020-11-13 10:25:40|6978.4|6968.4|6978.4|6968.4|6979.1|6969.1|6978.1|6968.1|5
1605263150000|2020-11-13 10:25:50|6978.6|6968.6|6979.1|6969.1|6979.4|6969.4|6978.6|6968.6|5
1605263160000|2020-11-13 10:26:00|6978.6|6968.6|6978.1|6968.1|6978.9|6968.9|6978.1|6968.1|7
1605263170000|2020-11-13 10:26:10|6978.9|6968.9|6979.4|6969.4|6979.6|6969.6|6978.9|6968.9|4
1605263180000|2020-11-13 10:26:20|6979.6|6969.6|6980.6|6970.6|6980.9|6970.9|6979.6|6969.6|7
1605263190000|2020-11-13 10:26:30|6980.4|6970.4|6981.1|6971.1|6981.6|6971.6|6980.4|6970.4|7
1605263200000|2020-11-13 10:26:40|6981.4|6971.4|6981.6|6971.6|6981.6|6971.6|6981.4|6971.4|2
1605263210000|2020-11-13 10:26:50|6981.4|6971.4|6981.4|6971.4|6981.4|6971.4|6980.9|6970.9|5
1605263220000|2020-11-13 10:27:00|6981.1|6971.1|6981.4|6971.4|6981.4|6971.4|6981.1|6971.1|2
1605263230000|2020-11-13 10:27:10|6981.1|6971.1|6980.6|6970.6|6981.4|6971.4|6980.6|6970.6|5
1605263250000|2020-11-13 10:27:30|6980.9|6970.9|6980.6|6970.6|6981.1|6971.1|6980.6|6970.6|4
1605263260000|2020-11-13 10:27:40|6980.4|6970.4|6979.4|6969.4|6980.4|6970.4|6979.1|6969.1|7
1605263270000|2020-11-13 10:27:50|6979.1|6969.1|6979.4|6969.4|6979.4|6969.4|6978.9|6968.9|4
1605263280000|2020-11-13 10:28:00|6979.6|6969.6|6979.4|6969.4|6979.6|6969.6|6978.4|6968.4|10
1605263290000|2020-11-13 10:28:10|6978.6|6968.6|6978.1|6968.1|6978.6|6968.6|6977.6|6967.6|4
1605263300000|2020-11-13 10:28:20|6978.6|6968.6|6978.1|6968.1|6978.6|6968.6|6978.1|6968.1|7
1605263310000|2020-11-13 10:28:30|6977.9|6967.9|6977.9|6967.9|6977.9|6967.9|6977.6|6967.6|3
1605263320000|2020-11-13 10:28:40|6977.6|6967.6|6978.6|6968.6|6978.6|6968.6|6977.6|6967.6|5
1605263330000|2020-11-13 10:28:50|6978.4|6968.4|6978.4|6968.4|6978.4|6968.4|6978.1|6968.1|3
1605263340000|2020-11-13 10:29:00|6978.1|6968.1|6978.4|6968.4|6978.6|6968.6|6978.1|6968.1|4
1605263350000|2020-11-13 10:29:10|6978.1|6968.1|6978.4|6968.4|6978.4|6968.4|6978.1|6968.1|2
1605263360000|2020-11-13 10:29:20|6978.1|6968.1|6977.6|6967.6|6978.4|6968.4|6977.1|6967.1|10
1605263380000|2020-11-13 10:29:40|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|1
1605263390000|2020-11-13 10:29:50|6977.6|6967.6|6977.4|6967.4|6977.6|6967.6|6977.4|6967.4|4
1605263400000|2020-11-13 10:30:00|6977.1|6967.1|6977.6|6967.6|6977.6|6967.6|6977.1|6967.1|5
1605263410000|2020-11-13 10:30:10|6977.4|6967.4|6978.4|6968.4|6978.4|6968.4|6977.4|6967.4|6
1605263420000|2020-11-13 10:30:20|6977.9|6967.9|6978.1|6968.1|6978.4|6968.4|6977.9|6967.9|6
1605263430000|2020-11-13 10:30:30|6977.9|6967.9|6977.6|6967.6|6977.9|6967.9|6977.6|6967.6|2
1605263450000|2020-11-13 10:30:50|6977.1|6967.1|6977.1|6967.1|6978.1|6968.1|6977.1|6967.1|6
1605263460000|2020-11-13 10:31:00|6977.4|6967.4|6977.4|6967.4|6978.4|6968.4|6977.4|6967.4|5
1605263470000|2020-11-13 10:31:10|6977.6|6967.6|6977.4|6967.4|6977.9|6967.9|6977.4|6967.4|6
1605263480000|2020-11-13 10:31:20|6977.1|6967.1|6975.1|6965.1|6977.4|6967.4|6975.1|6965.1|11
1605263490000|2020-11-13 10:31:30|6974.9|6964.9|6974.6|6964.6|6974.9|6964.9|6973.4|6963.4|7
1605263500000|2020-11-13 10:31:40|6974.9|6964.9|6975.6|6965.6|6975.6|6965.6|6974.9|6964.9|3
1605263510000|2020-11-13 10:31:50|6975.4|6965.4|6975.4|6965.4|6976.1|6966.1|6975.1|6965.1|8
1605263520000|2020-11-13 10:32:00|6975.6|6965.6|6975.6|6965.6|6975.9|6965.9|6975.4|6965.4|5
1605263530000|2020-11-13 10:32:10|6975.9|6965.9|6975.9|6965.9|6975.9|6965.9|6975.6|6965.6|3
1605263540000|2020-11-13 10:32:20|6975.6|6965.6|6975.4|6965.4|6975.6|6965.6|6975.4|6965.4|2
1605263560000|2020-11-13 10:32:40|6975.1|6965.1|6975.9|6965.9|6975.9|6965.9|6975.1|6965.1|7
1605263570000|2020-11-13 10:32:50|6975.6|6965.6|6975.4|6965.4|6975.6|6965.6|6975.4|6965.4|6
1605263580000|2020-11-13 10:33:00|6975.6|6965.6|6973.4|6963.4|6975.6|6965.6|6973.4|6963.4|5
1605263590000|2020-11-13 10:33:10|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.4|6963.4|6
1605263600000|2020-11-13 10:33:20|6974.1|6964.1|6974.4|6964.4|6974.4|6964.4|6974.1|6964.1|2
1605263610000|2020-11-13 10:33:30|6974.6|6964.6|6975.6|6965.6|6975.6|6965.6|6974.6|6964.6|3
1605263620000|2020-11-13 10:33:40|6975.4|6965.4|6974.9|6964.9|6975.4|6965.4|6974.9|6964.9|4
1605263640000|2020-11-13 10:34:00|6975.1|6965.1|6974.9|6964.9|6975.1|6965.1|6974.9|6964.9|2
1605263660000|2020-11-13 10:34:20|6974.6|6964.6|6974.4|6964.4|6974.6|6964.6|6973.9|6963.9|5
1605263670000|2020-11-13 10:34:30|6974.1|6964.1|6975.1|6965.1|6975.6|6965.6|6974.1|6964.1|9
1605263680000|2020-11-13 10:34:40|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|6974.6|6964.6|3
1605263690000|2020-11-13 10:34:50|6974.6|6964.6|6973.9|6963.9|6974.6|6964.6|6973.9|6963.9|5
1605263700000|2020-11-13 10:35:00|6974.1|6964.1|6975.1|6965.1|6975.1|6965.1|6973.9|6963.9|6
1605263710000|2020-11-13 10:35:10|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|6974.6|6964.6|3
1605263730000|2020-11-13 10:35:30|6974.6|6964.6|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|6
1605263740000|2020-11-13 10:35:40|6974.4|6964.4|6974.1|6964.1|6974.6|6964.6|6973.9|6963.9|6
1605263750000|2020-11-13 10:35:50|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|1
1605263760000|2020-11-13 10:36:00|6973.6|6963.6|6974.4|6964.4|6974.4|6964.4|6973.6|6963.6|6
1605263770000|2020-11-13 10:36:10|6974.6|6964.6|6974.4|6964.4|6974.6|6964.6|6974.4|6964.4|2
1605263780000|2020-11-13 10:36:20|6974.1|6964.1|6973.6|6963.6|6974.1|6964.1|6973.6|6963.6|3
1605263790000|2020-11-13 10:36:30|6973.9|6963.9|6974.4|6964.4|6974.4|6964.4|6973.9|6963.9|3
1605263800000|2020-11-13 10:36:40|6974.1|6964.1|6974.4|6964.4|6974.4|6964.4|6974.1|6964.1|2
1605263810000|2020-11-13 10:36:50|6974.6|6964.6|6974.9|6964.9|6974.9|6964.9|6974.6|6964.6|4
1605263820000|2020-11-13 10:37:00|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|1
1605263830000|2020-11-13 10:37:10|6974.4|6964.4|6974.6|6964.6|6974.6|6964.6|6974.4|6964.4|2
1605263840000|2020-11-13 10:37:20|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|1
1605263850000|2020-11-13 10:37:30|6975.4|6965.4|6974.4|6964.4|6976.1|6966.1|6974.4|6964.4|7
1605263860000|2020-11-13 10:37:40|6974.6|6964.6|6974.9|6964.9|6975.1|6965.1|6974.6|6964.6|3
1605263870000|2020-11-13 10:37:50|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|6975.1|6965.1|1
1605263880000|2020-11-13 10:38:00|6975.6|6965.6|6976.1|6966.1|6976.4|6966.4|6975.6|6965.6|3
1605263890000|2020-11-13 10:38:10|6975.9|6965.9|6975.6|6965.6|6975.9|6965.9|6975.4|6965.4|3
1605263900000|2020-11-13 10:38:20|6975.4|6965.4|6975.1|6965.1|6975.4|6965.4|6975.1|6965.1|2
1605263910000|2020-11-13 10:38:30|6974.9|6964.9|6974.6|6964.6|6974.9|6964.9|6974.6|6964.6|4
1605263920000|2020-11-13 10:38:40|6974.9|6964.9|6973.9|6963.9|6974.9|6964.9|6973.9|6963.9|2
1605263930000|2020-11-13 10:38:50|6972.9|6962.9|6973.9|6963.9|6973.9|6963.9|6972.9|6962.9|2
1605263940000|2020-11-13 10:39:00|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|6973.1|6963.1|3
1605263950000|2020-11-13 10:39:10|6973.1|6963.1|6972.4|6962.4|6973.1|6963.1|6972.1|6962.1|6
1605263970000|2020-11-13 10:39:30|6972.6|6962.6|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|2
1605263980000|2020-11-13 10:39:40|6973.1|6963.1|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|6
1605263990000|2020-11-13 10:39:50|6973.1|6963.1|6972.6|6962.6|6973.1|6963.1|6972.6|6962.6|3
1605264000000|2020-11-13 10:40:00|6972.4|6962.4|6973.4|6963.4|6973.4|6963.4|6972.4|6962.4|5
1605264010000|2020-11-13 10:40:10|6973.6|6963.6|6974.4|6964.4|6974.6|6964.6|6973.6|6963.6|4
1605264020000|2020-11-13 10:40:20|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|1
1605264030000|2020-11-13 10:40:30|6974.9|6964.9|6975.6|6965.6|6975.6|6965.6|6974.9|6964.9|4
1605264040000|2020-11-13 10:40:40|6975.4|6965.4|6976.1|6966.1|6976.1|6966.1|6975.4|6965.4|4
1605264050000|2020-11-13 10:40:50|6975.9|6965.9|6975.6|6965.6|6975.9|6965.9|6975.6|6965.6|2
1605264060000|2020-11-13 10:41:00|6975.4|6965.4|6975.4|6965.4|6975.4|6965.4|6974.9|6964.9|3
1605264070000|2020-11-13 10:41:10|6975.1|6965.1|6975.6|6965.6|6975.6|6965.6|6975.1|6965.1|3
1605264090000|2020-11-13 10:41:30|6975.9|6965.9|6976.4|6966.4|6976.4|6966.4|6975.9|6965.9|2
1605264100000|2020-11-13 10:41:40|6976.6|6966.6|6976.6|6966.6|6976.6|6966.6|6976.6|6966.6|1
1605264110000|2020-11-13 10:41:50|6976.4|6966.4|6975.4|6965.4|6976.4|6966.4|6975.4|6965.4|4
1605264120000|2020-11-13 10:42:00|6975.9|6965.9|6976.1|6966.1|6976.1|6966.1|6975.6|6965.6|6
1605264130000|2020-11-13 10:42:10|6975.9|6965.9|6976.1|6966.1|6976.1|6966.1|6975.6|6965.6|4
1605264140000|2020-11-13 10:42:20|6976.4|6966.4|6976.4|6966.4|6976.4|6966.4|6976.1|6966.1|3
1605264150000|2020-11-13 10:42:30|6976.1|6966.1|6975.9|6965.9|6976.1|6966.1|6975.9|6965.9|2
1605264170000|2020-11-13 10:42:50|6975.6|6965.6|6975.4|6965.4|6975.6|6965.6|6975.1|6965.1|4
1605264180000|2020-11-13 10:43:00|6975.6|6965.6|6975.4|6965.4|6975.6|6965.6|6975.4|6965.4|2
1605264220000|2020-11-13 10:43:40|6975.6|6965.6|6975.9|6965.9|6976.1|6966.1|6975.6|6965.6|3
1605264230000|2020-11-13 10:43:50|6976.1|6966.1|6976.1|6966.1|6976.1|6966.1|6976.1|6966.1|1
1605264240000|2020-11-13 10:44:00|6975.9|6965.9|6976.4|6966.4|6976.6|6966.6|6975.4|6965.4|6
1605264250000|2020-11-13 10:44:10|6976.1|6966.1|6976.4|6966.4|6976.4|6966.4|6976.1|6966.1|6
1605264260000|2020-11-13 10:44:20|6976.1|6966.1|6976.4|6966.4|6976.4|6966.4|6976.1|6966.1|2
1605264270000|2020-11-13 10:44:30|6976.1|6966.1|6975.4|6965.4|6976.1|6966.1|6975.1|6965.1|4
1605264280000|2020-11-13 10:44:40|6975.1|6965.1|6975.1|6965.1|6975.4|6965.4|6975.1|6965.1|3
1605264290000|2020-11-13 10:44:50|6975.4|6965.4|6974.9|6964.9|6975.4|6965.4|6974.9|6964.9|3
1605264300000|2020-11-13 10:45:00|6975.4|6965.4|6976.9|6966.9|6977.1|6967.1|6975.4|6965.4|10
1605264310000|2020-11-13 10:45:10|6977.1|6967.1|6976.4|6966.4|6977.1|6967.1|6976.1|6966.1|5
1605264320000|2020-11-13 10:45:20|6976.1|6966.1|6976.6|6966.6|6976.6|6966.6|6976.1|6966.1|3
1605264330000|2020-11-13 10:45:30|6976.9|6966.9|6977.4|6967.4|6977.4|6967.4|6976.9|6966.9|3
1605264340000|2020-11-13 10:45:40|6977.1|6967.1|6977.4|6967.4|6977.4|6967.4|6977.1|6967.1|8
1605264350000|2020-11-13 10:45:50|6977.1|6967.1|6976.1|6966.1|6977.1|6967.1|6975.9|6965.9|8
1605264360000|2020-11-13 10:46:00|6975.9|6965.9|6975.9|6965.9|6975.9|6965.9|6975.9|6965.9|1
1605264370000|2020-11-13 10:46:10|6976.4|6966.4|6976.6|6966.6|6976.6|6966.6|6976.4|6966.4|2
1605264400000|2020-11-13 10:46:40|6976.4|6966.4|6976.1|6966.1|6976.4|6966.4|6976.1|6966.1|2
1605264410000|2020-11-13 10:46:50|6976.4|6966.4|6976.6|6966.6|6976.6|6966.6|6976.4|6966.4|2
1605264420000|2020-11-13 10:47:00|6976.4|6966.4|6974.6|6964.6|6976.4|6966.4|6974.6|6964.6|4
1605264430000|2020-11-13 10:47:10|6974.4|6964.4|6974.6|6964.6|6975.1|6965.1|6974.4|6964.4|4
1605264440000|2020-11-13 10:47:20|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|1
1605264470000|2020-11-13 10:47:50|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|1
1605264490000|2020-11-13 10:48:10|6974.1|6964.1|6974.4|6964.4|6974.4|6964.4|6974.1|6964.1|2
1605264500000|2020-11-13 10:48:20|6974.1|6964.1|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|2
1605264510000|2020-11-13 10:48:30|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|1
1605264520000|2020-11-13 10:48:40|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|6974.4|6964.4|1
1605264530000|2020-11-13 10:48:50|6974.1|6964.1|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|2
1605264570000|2020-11-13 10:49:30|6973.6|6963.6|6973.6|6963.6|6973.9|6963.9|6973.4|6963.4|5
1605264580000|2020-11-13 10:49:40|6973.9|6963.9|6973.6|6963.6|6974.1|6964.1|6973.6|6963.6|3
1605264590000|2020-11-13 10:49:50|6973.9|6963.9|6973.6|6963.6|6974.1|6964.1|6973.6|6963.6|4
1605264600000|2020-11-13 10:50:00|6973.4|6963.4|6971.6|6961.6|6973.4|6963.4|6971.6|6961.6|6
1605264610000|2020-11-13 10:50:10|6971.9|6961.9|6972.6|6962.6|6972.6|6962.6|6971.9|6961.9|4
1605264620000|2020-11-13 10:50:20|6972.9|6962.9|6973.6|6963.6|6973.6|6963.6|6972.9|6962.9|2
1605264630000|2020-11-13 10:50:30|6973.9|6963.9|6973.6|6963.6|6973.9|6963.9|6973.6|6963.6|2
1605264640000|2020-11-13 10:50:40|6973.4|6963.4|6974.6|6964.6|6974.6|6964.6|6973.4|6963.4|6
1605264680000|2020-11-13 10:51:20|6974.4|6964.4|6973.4|6963.4|6974.4|6964.4|6973.4|6963.4|5
1605264690000|2020-11-13 10:51:30|6973.6|6963.6|6973.9|6963.9|6974.1|6964.1|6973.6|6963.6|4
1605264710000|2020-11-13 10:51:50|6973.6|6963.6|6973.6|6963.6|6973.9|6963.9|6973.6|6963.6|3
1605264720000|2020-11-13 10:52:00|6973.9|6963.9|6973.6|6963.6|6973.9|6963.9|6973.6|6963.6|6
1605264730000|2020-11-13 10:52:10|6973.9|6963.9|6974.6|6964.6|6974.6|6964.6|6973.6|6963.6|5
1605264740000|2020-11-13 10:52:20|6974.9|6964.9|6975.4|6965.4|6975.4|6965.4|6974.9|6964.9|2
1605264750000|2020-11-13 10:52:30|6975.1|6965.1|6974.1|6964.1|6975.1|6965.1|6974.1|6964.1|5
1605264760000|2020-11-13 10:52:40|6974.4|6964.4|6974.4|6964.4|6974.6|6964.6|6974.4|6964.4|3
1605264790000|2020-11-13 10:53:10|6974.1|6964.1|6974.1|6964.1|6974.4|6964.4|6974.1|6964.1|3
1605264800000|2020-11-13 10:53:20|6973.9|6963.9|6973.6|6963.6|6973.9|6963.9|6973.6|6963.6|2
1605264810000|2020-11-13 10:53:30|6973.4|6963.4|6973.4|6963.4|6973.4|6963.4|6973.1|6963.1|3
1605264820000|2020-11-13 10:53:40|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.4|6963.4|4
1605264840000|2020-11-13 10:54:00|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|1
1605264860000|2020-11-13 10:54:20|6974.4|6964.4|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|3
1605264870000|2020-11-13 10:54:30|6975.1|6965.1|6976.1|6966.1|6976.1|6966.1|6975.1|6965.1|4
1605264880000|2020-11-13 10:54:40|6976.4|6966.4|6976.4|6966.4|6976.4|6966.4|6976.4|6966.4|1
1605264890000|2020-11-13 10:54:50|6976.6|6966.6|6976.4|6966.4|6976.6|6966.6|6976.4|6966.4|2
1605264900000|2020-11-13 10:55:00|6976.1|6966.1|6976.4|6966.4|6976.4|6966.4|6975.6|6965.6|7
1605264910000|2020-11-13 10:55:10|6976.1|6966.1|6975.9|6965.9|6976.6|6966.6|6975.9|6965.9|11
1605264920000|2020-11-13 10:55:20|6976.4|6966.4|6977.6|6967.6|6977.6|6967.6|6976.4|6966.4|2
1605264930000|2020-11-13 10:55:30|6978.9|6968.9|6977.4|6967.4|6978.9|6968.9|6977.4|6967.4|7
1605264940000|2020-11-13 10:55:40|6977.6|6967.6|6976.6|6966.6|6977.9|6967.9|6976.4|6966.4|6
1605264950000|2020-11-13 10:55:50|6976.9|6966.9|6975.9|6965.9|6977.1|6967.1|6975.9|6965.9|6
1605264960000|2020-11-13 10:56:00|6976.1|6966.1|6975.6|6965.6|6976.1|6966.1|6975.6|6965.6|3
1605264990000|2020-11-13 10:56:30|6975.9|6965.9|6975.9|6965.9|6975.9|6965.9|6975.9|6965.9|1
1605265010000|2020-11-13 10:56:50|6976.4|6966.4|6976.9|6966.9|6976.9|6966.9|6976.4|6966.4|2
1605265020000|2020-11-13 10:57:00|6977.1|6967.1|6976.4|6966.4|6977.1|6967.1|6976.4|6966.4|4
1605265030000|2020-11-13 10:57:10|6976.1|6966.1|6975.9|6965.9|6976.1|6966.1|6975.9|6965.9|2
1605265040000|2020-11-13 10:57:20|6976.4|6966.4|6976.1|6966.1|6976.6|6966.6|6976.1|6966.1|4
1605265050000|2020-11-13 10:57:30|6975.9|6965.9|6975.9|6965.9|6976.1|6966.1|6975.6|6965.6|4
1605265070000|2020-11-13 10:57:50|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|1
1605265080000|2020-11-13 10:58:00|6975.4|6965.4|6975.4|6965.4|6975.4|6965.4|6975.4|6965.4|1
1605265090000|2020-11-13 10:58:10|6975.1|6965.1|6974.6|6964.6|6975.6|6965.6|6974.6|6964.6|6
1605265100000|2020-11-13 10:58:20|6974.4|6964.4|6973.9|6963.9|6974.4|6964.4|6973.9|6963.9|2
1605265110000|2020-11-13 10:58:30|6974.1|6964.1|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|2
1605265120000|2020-11-13 10:58:40|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|6974.1|6964.1|1
1605265130000|2020-11-13 10:58:50|6974.4|6964.4|6973.6|6963.6|6974.4|6964.4|6973.6|6963.6|3
1605265140000|2020-11-13 10:59:00|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|1
1605265160000|2020-11-13 10:59:20|6973.6|6963.6|6973.6|6963.6|6973.9|6963.9|6973.6|6963.6|5
1605265170000|2020-11-13 10:59:30|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|6973.9|6963.9|1
1605265180000|2020-11-13 10:59:40|6974.1|6964.1|6973.9|6963.9|6974.4|6964.4|6973.9|6963.9|4
1605265190000|2020-11-13 10:59:50|6974.1|6964.1|6974.9|6964.9|6975.6|6965.6|6974.1|6964.1|9
1605265200000|2020-11-13 11:00:00|6974.6|6964.6|6973.9|6963.9|6974.9|6964.9|6973.4|6963.4|12
1605265210000|2020-11-13 11:00:10|6973.6|6963.6|6973.9|6963.9|6973.9|6963.9|6973.6|6963.6|2
1605265220000|2020-11-13 11:00:20|6974.1|6964.1|6973.9|6963.9|6974.4|6964.4|6973.9|6963.9|4
1605265230000|2020-11-13 11:00:30|6974.1|6964.1|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|2
1605265240000|2020-11-13 11:00:40|6973.6|6963.6|6974.4|6964.4|6974.4|6964.4|6973.6|6963.6|8
1605265260000|2020-11-13 11:01:00|6974.6|6964.6|6974.4|6964.4|6975.1|6965.1|6974.4|6964.4|4
1605265270000|2020-11-13 11:01:10|6974.6|6964.6|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|5
1605265280000|2020-11-13 11:01:20|6975.1|6965.1|6974.9|6964.9|6975.1|6965.1|6974.9|6964.9|2
1605265290000|2020-11-13 11:01:30|6974.6|6964.6|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|6
1605265300000|2020-11-13 11:01:40|6974.6|6964.6|6973.9|6963.9|6975.1|6965.1|6973.9|6963.9|3
1605265310000|2020-11-13 11:01:50|6973.6|6963.6|6971.9|6961.9|6973.6|6963.6|6971.9|6961.9|5
1605265320000|2020-11-13 11:02:00|6971.6|6961.6|6971.1|6961.1|6971.6|6961.6|6970.9|6960.9|4
1605265330000|2020-11-13 11:02:10|6971.4|6961.4|6970.9|6960.9|6972.1|6962.1|6970.6|6960.6|10
1605265340000|2020-11-13 11:02:20|6971.1|6961.1|6972.1|6962.1|6972.4|6962.4|6971.1|6961.1|6
1605265350000|2020-11-13 11:02:30|6972.6|6962.6|6972.6|6962.6|6972.6|6962.6|6972.1|6962.1|4
1605265360000|2020-11-13 11:02:40|6972.9|6962.9|6972.6|6962.6|6973.1|6963.1|6972.6|6962.6|4
1605265380000|2020-11-13 11:03:00|6972.4|6962.4|6972.1|6962.1|6972.6|6962.6|6972.1|6962.1|6
1605265390000|2020-11-13 11:03:10|6971.6|6961.6|6970.4|6960.4|6971.6|6961.6|6970.1|6960.1|7
1605265400000|2020-11-13 11:03:20|6970.6|6960.6|6970.6|6960.6|6970.9|6960.9|6970.4|6960.4|7
1605265410000|2020-11-13 11:03:30|6970.9|6960.9|6970.4|6960.4|6971.1|6961.1|6970.4|6960.4|5
1605265420000|2020-11-13 11:03:40|6970.1|6960.1|6967.6|6957.6|6970.1|6960.1|6966.9|6956.9|14
1605265430000|2020-11-13 11:03:50|6967.9|6957.9|6967.6|6957.6|6968.4|6958.4|6967.6|6957.6|5
1605265440000|2020-11-13 11:04:00|6967.9|6957.9|6967.9|6957.9|6968.1|6958.1|6967.9|6957.9|3
1605265450000|2020-11-13 11:04:10|6968.1|6958.1|6967.1|6957.1|6968.1|6958.1|6967.1|6957.1|5
1605265460000|2020-11-13 11:04:20|6967.6|6957.6|6967.4|6957.4|6967.6|6957.6|6967.1|6957.1|3
1605265470000|2020-11-13 11:04:30|6967.1|6957.1|6966.1|6956.1|6967.1|6957.1|6966.1|6956.1|5
1605265480000|2020-11-13 11:04:40|6966.4|6956.4|6965.9|6955.9|6966.6|6956.6|6965.9|6955.9|4
1605265490000|2020-11-13 11:04:50|6966.1|6956.1|6966.1|6956.1|6966.4|6956.4|6966.1|6956.1|3
1605265510000|2020-11-13 11:05:10|6965.6|6955.6|6962.9|6952.9|6965.6|6955.6|6962.9|6952.9|5
1605265520000|2020-11-13 11:05:20|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605265530000|2020-11-13 11:05:30|6963.4|6953.4|6964.6|6954.6|6964.6|6954.6|6963.4|6953.4|5
1605265550000|2020-11-13 11:05:50|6964.4|6954.4|6962.6|6952.6|6964.4|6954.4|6962.6|6952.6|13
1605265560000|2020-11-13 11:06:00|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|1
1605265570000|2020-11-13 11:06:10|6963.1|6953.1|6963.9|6953.9|6964.1|6954.1|6963.1|6953.1|4
1605265580000|2020-11-13 11:06:20|6963.6|6953.6|6962.6|6952.6|6963.6|6953.6|6962.4|6952.4|7
1605265590000|2020-11-13 11:06:30|6962.9|6952.9|6961.4|6951.4|6962.9|6952.9|6961.4|6951.4|4
1605265600000|2020-11-13 11:06:40|6961.1|6951.1|6961.9|6951.9|6962.6|6952.6|6961.1|6951.1|6
1605265610000|2020-11-13 11:06:50|6962.1|6952.1|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|5
1605265630000|2020-11-13 11:07:10|6962.9|6952.9|6964.1|6954.1|6964.1|6954.1|6962.9|6952.9|4
1605265640000|2020-11-13 11:07:20|6964.4|6954.4|6964.6|6954.6|6964.6|6954.6|6964.4|6954.4|2
1605265650000|2020-11-13 11:07:30|6964.4|6954.4|6965.1|6955.1|6965.1|6955.1|6964.4|6954.4|4
1605265660000|2020-11-13 11:07:40|6965.4|6955.4|6967.1|6957.1|6967.4|6957.4|6965.4|6955.4|4
1605265670000|2020-11-13 11:07:50|6966.9|6956.9|6967.4|6957.4|6967.4|6957.4|6966.6|6956.6|5
1605265680000|2020-11-13 11:08:00|6967.6|6957.6|6966.9|6956.9|6968.1|6958.1|6966.9|6956.9|6
1605265690000|2020-11-13 11:08:10|6967.1|6957.1|6967.6|6957.6|6967.6|6957.6|6967.1|6957.1|4
1605265700000|2020-11-13 11:08:20|6967.4|6957.4|6965.9|6955.9|6967.4|6957.4|6965.9|6955.9|6
1605265720000|2020-11-13 11:08:40|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|1
1605265730000|2020-11-13 11:08:50|6966.4|6956.4|6967.6|6957.6|6967.6|6957.6|6966.4|6956.4|4
1605265750000|2020-11-13 11:09:10|6967.4|6957.4|6967.6|6957.6|6967.6|6957.6|6966.9|6956.9|4
1605265760000|2020-11-13 11:09:20|6967.9|6957.9|6968.4|6958.4|6968.4|6958.4|6967.4|6957.4|6
1605265770000|2020-11-13 11:09:30|6968.1|6958.1|6967.6|6957.6|6968.1|6958.1|6967.4|6957.4|6
1605265780000|2020-11-13 11:09:40|6967.4|6957.4|6967.6|6957.6|6967.6|6957.6|6967.4|6957.4|2
1605265790000|2020-11-13 11:09:50|6968.4|6958.4|6968.9|6958.9|6969.4|6959.4|6968.4|6958.4|6
1605265800000|2020-11-13 11:10:00|6968.6|6958.6|6967.6|6957.6|6968.6|6958.6|6967.6|6957.6|6
1605265810000|2020-11-13 11:10:10|6967.9|6957.9|6967.6|6957.6|6967.9|6957.9|6967.4|6957.4|4
1605265820000|2020-11-13 11:10:20|6967.9|6957.9|6968.4|6958.4|6968.4|6958.4|6967.9|6957.9|3
1605265830000|2020-11-13 11:10:30|6968.1|6958.1|6968.9|6958.9|6968.9|6958.9|6968.1|6958.1|4
1605265840000|2020-11-13 11:10:40|6969.1|6959.1|6969.4|6959.4|6969.4|6959.4|6968.9|6958.9|6
1605265860000|2020-11-13 11:11:00|6969.1|6959.1|6969.4|6959.4|6969.4|6959.4|6969.1|6959.1|2
1605265880000|2020-11-13 11:11:20|6969.6|6959.6|6969.4|6959.4|6969.6|6959.6|6969.4|6959.4|2
1605265890000|2020-11-13 11:11:30|6969.1|6959.1|6969.4|6959.4|6969.6|6959.6|6969.1|6959.1|3
1605265900000|2020-11-13 11:11:40|6969.1|6959.1|6969.1|6959.1|6969.1|6959.1|6969.1|6959.1|1
1605265910000|2020-11-13 11:11:50|6969.4|6959.4|6970.1|6960.1|6970.1|6960.1|6969.4|6959.4|4
1605265920000|2020-11-13 11:12:00|6969.6|6959.6|6970.4|6960.4|6970.4|6960.4|6969.4|6959.4|6
1605265930000|2020-11-13 11:12:10|6970.1|6960.1|6969.1|6959.1|6970.1|6960.1|6969.1|6959.1|7
1605265940000|2020-11-13 11:12:20|6969.4|6959.4|6969.1|6959.1|6969.6|6959.6|6969.1|6959.1|6
1605265950000|2020-11-13 11:12:30|6969.4|6959.4|6969.6|6959.6|6969.6|6959.6|6969.4|6959.4|2
1605265980000|2020-11-13 11:13:00|6969.9|6959.9|6969.4|6959.4|6970.1|6960.1|6969.4|6959.4|5
1605265990000|2020-11-13 11:13:10|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|6969.6|6959.6|1
1605266000000|2020-11-13 11:13:20|6969.9|6959.9|6970.1|6960.1|6970.4|6960.4|6969.9|6959.9|3
1605266010000|2020-11-13 11:13:30|6969.9|6959.9|6970.1|6960.1|6970.1|6960.1|6969.9|6959.9|4
1605266020000|2020-11-13 11:13:40|6969.6|6959.6|6968.1|6958.1|6969.6|6959.6|6968.1|6958.1|3
1605266030000|2020-11-13 11:13:50|6967.9|6957.9|6968.1|6958.1|6968.1|6958.1|6967.6|6957.6|4
1605266040000|2020-11-13 11:14:00|6968.4|6958.4|6967.4|6957.4|6968.4|6958.4|6967.4|6957.4|4
1605266050000|2020-11-13 11:14:10|6967.6|6957.6|6967.9|6957.9|6968.1|6958.1|6967.6|6957.6|3
1605266060000|2020-11-13 11:14:20|6967.6|6957.6|6967.4|6957.4|6967.6|6957.6|6967.4|6957.4|2
1605266070000|2020-11-13 11:14:30|6966.4|6956.4|6967.4|6957.4|6967.4|6957.4|6966.4|6956.4|2
1605266080000|2020-11-13 11:14:40|6967.6|6957.6|6968.1|6958.1|6968.1|6958.1|6967.6|6957.6|2
1605266090000|2020-11-13 11:14:50|6968.4|6958.4|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|5
1605266100000|2020-11-13 11:15:00|6968.1|6958.1|6968.6|6958.6|6968.6|6958.6|6968.1|6958.1|2
1605266110000|2020-11-13 11:15:10|6968.4|6958.4|6967.9|6957.9|6968.4|6958.4|6967.9|6957.9|3
1605266120000|2020-11-13 11:15:20|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|6967.4|6957.4|1
1605266130000|2020-11-13 11:15:30|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|2
1605266140000|2020-11-13 11:15:40|6967.1|6957.1|6967.4|6957.4|6967.4|6957.4|6967.1|6957.1|2
1605266170000|2020-11-13 11:16:10|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|6967.1|6957.1|1
1605266180000|2020-11-13 11:16:20|6967.4|6957.4|6967.1|6957.1|6967.4|6957.4|6967.1|6957.1|2
1605266200000|2020-11-13 11:16:40|6966.9|6956.9|6966.1|6956.1|6966.9|6956.9|6965.4|6955.4|5
1605266210000|2020-11-13 11:16:50|6965.9|6955.9|6965.6|6955.6|6965.9|6955.9|6965.6|6955.6|2
1605266220000|2020-11-13 11:17:00|6965.4|6955.4|6964.4|6954.4|6965.4|6955.4|6964.4|6954.4|4
1605266240000|2020-11-13 11:17:20|6964.6|6954.6|6963.9|6953.9|6964.6|6954.6|6963.9|6953.9|4
1605266250000|2020-11-13 11:17:30|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|6964.1|6954.1|1
1605266260000|2020-11-13 11:17:40|6964.4|6954.4|6964.4|6954.4|6964.6|6954.6|6964.4|6954.4|3
1605266270000|2020-11-13 11:17:50|6964.6|6954.6|6964.9|6954.9|6965.1|6955.1|6964.4|6954.4|6
1605266280000|2020-11-13 11:18:00|6964.6|6954.6|6965.1|6955.1|6965.4|6955.4|6964.4|6954.4|7
1605266290000|2020-11-13 11:18:10|6965.4|6955.4|6965.6|6955.6|6965.9|6955.9|6965.4|6955.4|3
1605266300000|2020-11-13 11:18:20|6965.1|6955.1|6964.9|6954.9|6965.1|6955.1|6964.9|6954.9|2
1605266310000|2020-11-13 11:18:30|6964.6|6954.6|6963.4|6953.4|6964.6|6954.6|6963.1|6953.1|7
1605266320000|2020-11-13 11:18:40|6963.6|6953.6|6964.4|6954.4|6964.4|6954.4|6963.6|6953.6|4
1605266330000|2020-11-13 11:18:50|6964.1|6954.1|6963.1|6953.1|6964.1|6954.1|6963.1|6953.1|4
1605266340000|2020-11-13 11:19:00|6962.9|6952.9|6961.9|6951.9|6962.9|6952.9|6961.9|6951.9|6
1605266350000|2020-11-13 11:19:10|6962.1|6952.1|6962.6|6952.6|6963.4|6953.4|6962.1|6952.1|11
1605266360000|2020-11-13 11:19:20|6962.9|6952.9|6962.6|6952.6|6963.6|6953.6|6962.6|6952.6|6
1605266370000|2020-11-13 11:19:30|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.6|6952.6|4
1605266390000|2020-11-13 11:19:50|6962.9|6952.9|6961.9|6951.9|6962.9|6952.9|6961.9|6951.9|5
1605266400000|2020-11-13 11:20:00|6962.1|6952.1|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|3
1605266410000|2020-11-13 11:20:10|6963.1|6953.1|6963.4|6953.4|6963.4|6953.4|6963.1|6953.1|2
1605266420000|2020-11-13 11:20:20|6963.1|6953.1|6963.4|6953.4|6963.4|6953.4|6963.1|6953.1|2
1605266430000|2020-11-13 11:20:30|6963.6|6953.6|6963.4|6953.4|6963.6|6953.6|6962.9|6952.9|6
1605266440000|2020-11-13 11:20:40|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|6963.6|6953.6|1
1605266450000|2020-11-13 11:20:50|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|2
1605266460000|2020-11-13 11:21:00|6963.9|6953.9|6963.4|6953.4|6963.9|6953.9|6963.1|6953.1|7
1605266470000|2020-11-13 11:21:10|6963.1|6953.1|6962.4|6952.4|6963.1|6953.1|6962.4|6952.4|2
1605266540000|2020-11-13 11:22:20|6962.1|6952.1|6962.4|6952.4|6962.4|6952.4|6961.9|6951.9|4
1605266560000|2020-11-13 11:22:40|6962.1|6952.1|6962.4|6952.4|6962.4|6952.4|6962.1|6952.1|2
1605266570000|2020-11-13 11:22:50|6961.9|6951.9|6957.6|6947.6|6961.9|6951.9|6956.9|6946.9|6
1605266580000|2020-11-13 11:23:00|6957.9|6947.9|6956.6|6946.6|6957.9|6947.9|6956.6|6946.6|4
1605266590000|2020-11-13 11:23:10|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|2
1605266600000|2020-11-13 11:23:20|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605266610000|2020-11-13 11:23:30|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6955.9|6945.9|11
1605266620000|2020-11-13 11:23:40|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|4
1605266630000|2020-11-13 11:23:50|6956.6|6946.6|6956.6|6946.6|6956.9|6946.9|6956.4|6946.4|5
1605266640000|2020-11-13 11:24:00|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6955.9|6945.9|8
1605266650000|2020-11-13 11:24:10|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|6956.4|6946.4|1
1605266660000|2020-11-13 11:24:20|6956.6|6946.6|6957.1|6947.1|6957.4|6947.4|6956.6|6946.6|4
1605266670000|2020-11-13 11:24:30|6957.4|6947.4|6956.6|6946.6|6957.6|6947.6|6956.6|6946.6|6
1605266680000|2020-11-13 11:24:40|6956.4|6946.4|6956.6|6946.6|6956.9|6946.9|6956.4|6946.4|6
1605266690000|2020-11-13 11:24:50|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605266700000|2020-11-13 11:25:00|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.9|6946.9|2
1605266710000|2020-11-13 11:25:10|6956.9|6946.9|6957.6|6947.6|6957.6|6947.6|6956.9|6946.9|3
1605266720000|2020-11-13 11:25:20|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605266730000|2020-11-13 11:25:30|6957.6|6947.6|6957.6|6947.6|6958.6|6948.6|6957.6|6947.6|6
1605266750000|2020-11-13 11:25:50|6958.6|6948.6|6957.6|6947.6|6958.6|6948.6|6957.6|6947.6|5
1605266760000|2020-11-13 11:26:00|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605266770000|2020-11-13 11:26:10|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|1
1605266780000|2020-11-13 11:26:20|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605266810000|2020-11-13 11:26:50|6957.9|6947.9|6958.6|6948.6|6958.6|6948.6|6957.9|6947.9|2
1605266820000|2020-11-13 11:27:00|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6957.9|6947.9|5
1605266870000|2020-11-13 11:27:50|6958.9|6948.9|6960.6|6950.6|6960.6|6950.6|6958.9|6948.9|6
1605266880000|2020-11-13 11:28:00|6960.4|6950.4|6960.6|6950.6|6960.9|6950.9|6959.9|6949.9|5
1605266890000|2020-11-13 11:28:10|6960.9|6950.9|6961.4|6951.4|6961.4|6951.4|6960.9|6950.9|3
1605266900000|2020-11-13 11:28:20|6960.9|6950.9|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|4
1605266910000|2020-11-13 11:28:30|6960.9|6950.9|6961.6|6951.6|6961.6|6951.6|6960.4|6950.4|7
1605266920000|2020-11-13 11:28:40|6961.9|6951.9|6963.1|6953.1|6963.1|6953.1|6961.9|6951.9|3
1605266930000|2020-11-13 11:28:50|6962.9|6952.9|6961.6|6951.6|6962.9|6952.9|6961.4|6951.4|7
1605266940000|2020-11-13 11:29:00|6961.9|6951.9|6961.6|6951.6|6961.9|6951.9|6961.6|6951.6|2
1605266960000|2020-11-13 11:29:20|6961.4|6951.4|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|3
1605266980000|2020-11-13 11:29:40|6960.9|6950.9|6961.6|6951.6|6961.6|6951.6|6960.9|6950.9|2
1605266990000|2020-11-13 11:29:50|6960.9|6950.9|6960.6|6950.6|6960.9|6950.9|6960.6|6950.6|2
1605267000000|2020-11-13 11:30:00|6960.4|6950.4|6960.6|6950.6|6960.6|6950.6|6959.6|6949.6|7
1605267010000|2020-11-13 11:30:10|6960.9|6950.9|6960.6|6950.6|6960.9|6950.9|6960.4|6950.4|4
1605267020000|2020-11-13 11:30:20|6960.4|6950.4|6959.9|6949.9|6960.6|6950.6|6959.6|6949.6|9
1605267030000|2020-11-13 11:30:30|6960.1|6950.1|6960.9|6950.9|6961.1|6951.1|6959.9|6949.9|8
1605267040000|2020-11-13 11:30:40|6960.6|6950.6|6960.9|6950.9|6960.9|6950.9|6960.6|6950.6|2
1605267050000|2020-11-13 11:30:50|6959.9|6949.9|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|5
1605267060000|2020-11-13 11:31:00|6959.6|6949.6|6959.4|6949.4|6959.6|6949.6|6959.4|6949.4|2
1605267080000|2020-11-13 11:31:20|6958.9|6948.9|6958.6|6948.6|6959.4|6949.4|6958.6|6948.6|6
1605267090000|2020-11-13 11:31:30|6958.9|6948.9|6959.4|6949.4|6959.4|6949.4|6958.9|6948.9|5
1605267100000|2020-11-13 11:31:40|6959.6|6949.6|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|4
1605267110000|2020-11-13 11:31:50|6959.6|6949.6|6958.9|6948.9|6959.6|6949.6|6958.9|6948.9|3
1605267130000|2020-11-13 11:32:10|6959.1|6949.1|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|2
1605267140000|2020-11-13 11:32:20|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605267150000|2020-11-13 11:32:30|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605267160000|2020-11-13 11:32:40|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|2
1605267180000|2020-11-13 11:33:00|6960.4|6950.4|6961.1|6951.1|6961.1|6951.1|6960.4|6950.4|4
1605267190000|2020-11-13 11:33:10|6961.4|6951.4|6960.6|6950.6|6961.6|6951.6|6960.6|6950.6|6
1605267200000|2020-11-13 11:33:20|6960.4|6950.4|6959.6|6949.6|6960.6|6950.6|6959.1|6949.1|7
1605267210000|2020-11-13 11:33:30|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605267230000|2020-11-13 11:33:50|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|6960.1|6950.1|1
1605267240000|2020-11-13 11:34:00|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6960.1|6950.1|2
1605267250000|2020-11-13 11:34:10|6960.4|6950.4|6961.4|6951.4|6961.6|6951.6|6960.4|6950.4|6
1605267260000|2020-11-13 11:34:20|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|1
1605267270000|2020-11-13 11:34:30|6961.4|6951.4|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|3
1605267280000|2020-11-13 11:34:40|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605267290000|2020-11-13 11:34:50|6959.9|6949.9|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|5
1605267310000|2020-11-13 11:35:10|6959.6|6949.6|6959.9|6949.9|6959.9|6949.9|6958.6|6948.6|9
1605267320000|2020-11-13 11:35:20|6960.1|6950.1|6960.4|6950.4|6960.4|6950.4|6960.1|6950.1|2
1605267330000|2020-11-13 11:35:30|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|1
1605267340000|2020-11-13 11:35:40|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6960.1|6950.1|2
1605267350000|2020-11-13 11:35:50|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.9|6949.9|3
1605267360000|2020-11-13 11:36:00|6960.1|6950.1|6960.6|6950.6|6960.6|6950.6|6959.6|6949.6|6
1605267370000|2020-11-13 11:36:10|6960.9|6950.9|6960.9|6950.9|6961.4|6951.4|6960.9|6950.9|4
1605267380000|2020-11-13 11:36:20|6960.6|6950.6|6961.1|6951.1|6961.1|6951.1|6960.6|6950.6|3
1605267390000|2020-11-13 11:36:30|6961.6|6951.6|6962.9|6952.9|6962.9|6952.9|6961.6|6951.6|4
1605267400000|2020-11-13 11:36:40|6962.6|6952.6|6961.6|6951.6|6962.6|6952.6|6961.6|6951.6|5
1605267420000|2020-11-13 11:37:00|6961.4|6951.4|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|4
1605267430000|2020-11-13 11:37:10|6960.9|6950.9|6961.4|6951.4|6961.6|6951.6|6960.9|6950.9|3
1605267440000|2020-11-13 11:37:20|6961.1|6951.1|6961.6|6951.6|6961.6|6951.6|6961.1|6951.1|3
1605267460000|2020-11-13 11:37:40|6961.4|6951.4|6960.6|6950.6|6961.4|6951.4|6960.6|6950.6|3
1605267470000|2020-11-13 11:37:50|6961.4|6951.4|6960.9|6950.9|6961.6|6951.6|6960.9|6950.9|4
1605267480000|2020-11-13 11:38:00|6961.1|6951.1|6963.1|6953.1|6963.1|6953.1|6961.1|6951.1|2
1605267490000|2020-11-13 11:38:10|6962.9|6952.9|6962.9|6952.9|6962.9|6952.9|6962.6|6952.6|3
1605267500000|2020-11-13 11:38:20|6962.6|6952.6|6962.9|6952.9|6962.9|6952.9|6962.6|6952.6|2
1605267510000|2020-11-13 11:38:30|6962.6|6952.6|6962.9|6952.9|6962.9|6952.9|6962.6|6952.6|2
1605267520000|2020-11-13 11:38:40|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605267540000|2020-11-13 11:39:00|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.6|6952.6|2
1605267550000|2020-11-13 11:39:10|6962.9|6952.9|6962.6|6952.6|6963.1|6953.1|6962.6|6952.6|4
1605267570000|2020-11-13 11:39:30|6962.4|6952.4|6962.4|6952.4|6962.6|6952.6|6961.9|6951.9|5
1605267580000|2020-11-13 11:39:40|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|1
1605267590000|2020-11-13 11:39:50|6962.4|6952.4|6962.6|6952.6|6962.6|6952.6|6962.4|6952.4|2
1605267600000|2020-11-13 11:40:00|6962.9|6952.9|6962.1|6952.1|6962.9|6952.9|6962.1|6952.1|6
1605267610000|2020-11-13 11:40:10|6962.4|6952.4|6962.1|6952.1|6962.4|6952.4|6962.1|6952.1|2
1605267640000|2020-11-13 11:40:40|6962.4|6952.4|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|3
1605267650000|2020-11-13 11:40:50|6962.6|6952.6|6962.4|6952.4|6962.6|6952.6|6962.4|6952.4|2
1605267660000|2020-11-13 11:41:00|6962.1|6952.1|6961.6|6951.6|6962.1|6952.1|6960.6|6950.6|6
1605267670000|2020-11-13 11:41:10|6961.9|6951.9|6961.9|6951.9|6962.4|6952.4|6961.9|6951.9|7
1605267680000|2020-11-13 11:41:20|6962.1|6952.1|6961.6|6951.6|6962.1|6952.1|6961.6|6951.6|2
1605267730000|2020-11-13 11:42:10|6961.9|6951.9|6961.6|6951.6|6962.6|6952.6|6961.4|6951.4|5
1605267740000|2020-11-13 11:42:20|6961.4|6951.4|6962.4|6952.4|6962.9|6952.9|6961.4|6951.4|7
1605267770000|2020-11-13 11:42:50|6962.6|6952.6|6963.4|6953.4|6963.6|6953.6|6962.6|6952.6|5
1605267780000|2020-11-13 11:43:00|6963.1|6953.1|6963.4|6953.4|6963.4|6953.4|6962.6|6952.6|4
1605267800000|2020-11-13 11:43:20|6963.1|6953.1|6962.9|6952.9|6963.1|6953.1|6962.1|6952.1|6
1605267810000|2020-11-13 11:43:30|6961.9|6951.9|6962.4|6952.4|6962.4|6952.4|6961.9|6951.9|3
1605267820000|2020-11-13 11:43:40|6962.1|6952.1|6960.6|6950.6|6962.1|6952.1|6960.6|6950.6|5
1605267830000|2020-11-13 11:43:50|6960.9|6950.9|6961.9|6951.9|6961.9|6951.9|6960.9|6950.9|2
1605267840000|2020-11-13 11:44:00|6961.6|6951.6|6960.9|6950.9|6961.6|6951.6|6960.9|6950.9|3
1605267850000|2020-11-13 11:44:10|6961.1|6951.1|6961.1|6951.1|6961.6|6951.6|6961.1|6951.1|4
1605267860000|2020-11-13 11:44:20|6960.9|6950.9|6960.6|6950.6|6960.9|6950.9|6960.6|6950.6|4
1605267870000|2020-11-13 11:44:30|6960.4|6950.4|6959.6|6949.6|6960.4|6950.4|6959.1|6949.1|4
1605267880000|2020-11-13 11:44:40|6959.4|6949.4|6958.4|6948.4|6959.4|6949.4|6958.4|6948.4|4
1605267890000|2020-11-13 11:44:50|6958.1|6948.1|6958.6|6948.6|6958.6|6948.6|6958.1|6948.1|4
1605267900000|2020-11-13 11:45:00|6958.4|6948.4|6958.4|6948.4|6958.4|6948.4|6957.9|6947.9|3
1605267910000|2020-11-13 11:45:10|6958.1|6948.1|6957.6|6947.6|6958.1|6948.1|6957.4|6947.4|4
1605267930000|2020-11-13 11:45:30|6957.9|6947.9|6958.6|6948.6|6958.6|6948.6|6957.9|6947.9|3
1605267940000|2020-11-13 11:45:40|6958.4|6948.4|6958.6|6948.6|6958.6|6948.6|6957.9|6947.9|3
1605267950000|2020-11-13 11:45:50|6958.4|6948.4|6958.4|6948.4|6958.6|6948.6|6958.4|6948.4|3
1605267970000|2020-11-13 11:46:10|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|6958.6|6948.6|1
1605267980000|2020-11-13 11:46:20|6958.9|6948.9|6960.4|6950.4|6960.4|6950.4|6958.9|6948.9|6
1605267990000|2020-11-13 11:46:30|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|6960.6|6950.6|1
1605268000000|2020-11-13 11:46:40|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605268010000|2020-11-13 11:46:50|6960.6|6950.6|6960.4|6950.4|6960.6|6950.6|6960.4|6950.4|2
1605268020000|2020-11-13 11:47:00|6960.6|6950.6|6961.9|6951.9|6961.9|6951.9|6960.6|6950.6|3
1605268030000|2020-11-13 11:47:10|6961.6|6951.6|6960.9|6950.9|6961.9|6951.9|6960.6|6950.6|10
1605268040000|2020-11-13 11:47:20|6961.1|6951.1|6961.6|6951.6|6961.6|6951.6|6960.9|6950.9|6
1605268050000|2020-11-13 11:47:30|6961.4|6951.4|6961.4|6951.4|6961.4|6951.4|6960.9|6950.9|7
1605268060000|2020-11-13 11:47:40|6961.1|6951.1|6960.6|6950.6|6961.1|6951.1|6960.6|6950.6|3
1605268070000|2020-11-13 11:47:50|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|6960.4|6950.4|1
1605268080000|2020-11-13 11:48:00|6960.1|6950.1|6959.9|6949.9|6960.4|6950.4|6959.9|6949.9|5
1605268090000|2020-11-13 11:48:10|6960.1|6950.1|6958.1|6948.1|6960.1|6950.1|6958.1|6948.1|4
1605268100000|2020-11-13 11:48:20|6958.4|6948.4|6957.6|6947.6|6958.6|6948.6|6957.6|6947.6|5
1605268120000|2020-11-13 11:48:40|6957.4|6947.4|6957.1|6947.1|6957.6|6947.6|6956.9|6946.9|6
1605268130000|2020-11-13 11:48:50|6957.4|6947.4|6957.6|6947.6|6957.6|6947.6|6957.4|6947.4|2
1605268150000|2020-11-13 11:49:10|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|6957.4|6947.4|1
1605268160000|2020-11-13 11:49:20|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605268170000|2020-11-13 11:49:30|6957.6|6947.6|6957.9|6947.9|6957.9|6947.9|6957.6|6947.6|2
1605268180000|2020-11-13 11:49:40|6958.1|6948.1|6958.4|6948.4|6958.4|6948.4|6958.1|6948.1|2
1605268190000|2020-11-13 11:49:50|6958.9|6948.9|6958.6|6948.6|6958.9|6948.9|6958.6|6948.6|2
1605268200000|2020-11-13 11:50:00|6958.9|6948.9|6958.9|6948.9|6958.9|6948.9|6958.9|6948.9|1
1605268210000|2020-11-13 11:50:10|6959.1|6949.1|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|2
1605268220000|2020-11-13 11:50:20|6959.4|6949.4|6958.9|6948.9|6959.4|6949.4|6958.9|6948.9|2
1605268230000|2020-11-13 11:50:30|6959.1|6949.1|6959.4|6949.4|6959.4|6949.4|6959.1|6949.1|2
1605268240000|2020-11-13 11:50:40|6959.6|6949.6|6957.9|6947.9|6959.9|6949.9|6957.9|6947.9|5
1605268250000|2020-11-13 11:50:50|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|6958.1|6948.1|1
1605268260000|2020-11-13 11:51:00|6957.9|6947.9|6956.9|6946.9|6957.9|6947.9|6956.9|6946.9|6
1605268270000|2020-11-13 11:51:10|6957.1|6947.1|6957.4|6947.4|6957.4|6947.4|6957.1|6947.1|2
1605268280000|2020-11-13 11:51:20|6957.6|6947.6|6957.9|6947.9|6958.1|6948.1|6957.4|6947.4|6
1605268290000|2020-11-13 11:51:30|6957.6|6947.6|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|3
1605268300000|2020-11-13 11:51:40|6957.9|6947.9|6958.9|6948.9|6958.9|6948.9|6957.9|6947.9|2
1605268320000|2020-11-13 11:52:00|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|6957.9|6947.9|1
1605268330000|2020-11-13 11:52:10|6958.9|6948.9|6957.1|6947.1|6958.9|6948.9|6957.1|6947.1|5
1605268340000|2020-11-13 11:52:20|6957.6|6947.6|6958.9|6948.9|6958.9|6948.9|6957.6|6947.6|7
1605268350000|2020-11-13 11:52:30|6959.1|6949.1|6960.6|6950.6|6960.6|6950.6|6959.1|6949.1|6
1605268360000|2020-11-13 11:52:40|6960.9|6950.9|6960.9|6950.9|6960.9|6950.9|6960.9|6950.9|1
1605268370000|2020-11-13 11:52:50|6961.9|6951.9|6961.9|6951.9|6961.9|6951.9|6960.9|6950.9|6
1605268380000|2020-11-13 11:53:00|6962.1|6952.1|6961.9|6951.9|6962.1|6952.1|6961.9|6951.9|2
1605268400000|2020-11-13 11:53:20|6962.1|6952.1|6962.9|6952.9|6962.9|6952.9|6962.1|6952.1|2
1605268410000|2020-11-13 11:53:30|6962.6|6952.6|6962.9|6952.9|6962.9|6952.9|6962.4|6952.4|3
1605268420000|2020-11-13 11:53:40|6962.6|6952.6|6962.6|6952.6|6962.6|6952.6|6961.6|6951.6|5
1605268430000|2020-11-13 11:53:50|6962.4|6952.4|6961.6|6951.6|6962.4|6952.4|6961.6|6951.6|3
1605268440000|2020-11-13 11:54:00|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|6962.1|6952.1|1
1605268450000|2020-11-13 11:54:10|6961.9|6951.9|6961.4|6951.4|6961.9|6951.9|6961.4|6951.4|2
1605268460000|2020-11-13 11:54:20|6961.1|6951.1|6961.9|6951.9|6961.9|6951.9|6961.1|6951.1|3
1605268470000|2020-11-13 11:54:30|6961.6|6951.6|6961.9|6951.9|6961.9|6951.9|6961.1|6951.1|4
1605268480000|2020-11-13 11:54:40|6961.4|6951.4|6961.9|6951.9|6961.9|6951.9|6961.4|6951.4|2
1605268490000|2020-11-13 11:54:50|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|6961.6|6951.6|1
1605268500000|2020-11-13 11:55:00|6961.9|6951.9|6960.6|6950.6|6961.9|6951.9|6960.6|6950.6|3
1605268510000|2020-11-13 11:55:10|6960.4|6950.4|6959.9|6949.9|6960.4|6950.4|6959.6|6949.6|4
1605268520000|2020-11-13 11:55:20|6959.6|6949.6|6958.9|6948.9|6959.6|6949.6|6958.9|6948.9|4
1605268530000|2020-11-13 11:55:30|6959.1|6949.1|6959.6|6949.6|6959.6|6949.6|6959.1|6949.1|2
1605268540000|2020-11-13 11:55:40|6959.9|6949.9|6960.4|6950.4|6960.4|6950.4|6959.9|6949.9|3
1605268570000|2020-11-13 11:56:10|6960.6|6950.6|6960.9|6950.9|6960.9|6950.9|6960.6|6950.6|2
1605268580000|2020-11-13 11:56:20|6961.1|6951.1|6961.9|6951.9|6961.9|6951.9|6961.1|6951.1|2
1605268610000|2020-11-13 11:56:50|6962.1|6952.1|6962.6|6952.6|6963.1|6953.1|6962.1|6952.1|5
1605268620000|2020-11-13 11:57:00|6962.9|6952.9|6961.9|6951.9|6962.9|6952.9|6961.9|6951.9|7
1605268630000|2020-11-13 11:57:10|6961.6|6951.6|6962.6|6952.6|6962.6|6952.6|6961.6|6951.6|8
1605268640000|2020-11-13 11:57:20|6962.4|6952.4|6962.4|6952.4|6962.9|6952.9|6962.4|6952.4|5
1605268650000|2020-11-13 11:57:30|6962.1|6952.1|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|3
1605268660000|2020-11-13 11:57:40|6962.9|6952.9|6962.6|6952.6|6962.9|6952.9|6962.1|6952.1|6
1605268670000|2020-11-13 11:57:50|6962.9|6952.9|6963.4|6953.4|6963.4|6953.4|6962.9|6952.9|5
1605268680000|2020-11-13 11:58:00|6963.6|6953.6|6963.6|6953.6|6964.1|6954.1|6963.6|6953.6|5
1605268690000|2020-11-13 11:58:10|6963.1|6953.1|6962.9|6952.9|6963.1|6953.1|6962.9|6952.9|2
1605268700000|2020-11-13 11:58:20|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|6963.1|6953.1|1
1605268710000|2020-11-13 11:58:30|6962.9|6952.9|6963.1|6953.1|6963.1|6953.1|6962.6|6952.6|4
1605268720000|2020-11-13 11:58:40|6962.9|6952.9|6963.1|6953.1|6963.1|6953.1|6962.6|6952.6|4
1605268730000|2020-11-13 11:58:50|6963.4|6953.4|6963.6|6953.6|6963.6|6953.6|6962.9|6952.9|6
1605268740000|2020-11-13 11:59:00|6962.9|6952.9|6963.6|6953.6|6963.6|6953.6|6962.9|6952.9|4
1605268750000|2020-11-13 11:59:10|6963.9|6953.9|6964.1|6954.1|6964.1|6954.1|6963.9|6953.9|4
1605268760000|2020-11-13 11:59:20|6964.4|6954.4|6964.9|6954.9|6965.1|6955.1|6964.4|6954.4|5
1605268770000|2020-11-13 11:59:30|6964.6|6954.6|6964.4|6954.4|6964.6|6954.6|6964.1|6954.1|4
1605268780000|2020-11-13 11:59:40|6964.6|6954.6|6965.9|6955.9|6965.9|6955.9|6964.6|6954.6|6
1605268790000|2020-11-13 11:59:50|6965.6|6955.6|6965.6|6955.6|6966.1|6956.1|6964.9|6954.9|9
1605268800000|2020-11-13 12:00:00|6965.9|6955.9|6966.1|6956.1|6966.1|6956.1|6965.9|6955.9|4
1605268810000|2020-11-13 12:00:10|6965.9|6955.9|6964.4|6954.4|6965.9|6955.9|6964.4|6954.4|9
1605268820000|2020-11-13 12:00:20|6963.6|6953.6|6964.4|6954.4|6964.6|6954.6|6963.6|6953.6|6
1605268830000|2020-11-13 12:00:30|6964.6|6954.6|6965.4|6955.4|6965.4|6955.4|6964.6|6954.6|2
1605268840000|2020-11-13 12:00:40|6965.1|6955.1|6965.4|6955.4|6965.4|6955.4|6965.1|6955.1|2
1605268850000|2020-11-13 12:00:50|6965.1|6955.1|6965.9|6955.9|6965.9|6955.9|6965.1|6955.1|6
1605268860000|2020-11-13 12:01:00|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.1|6955.1|7
1605268880000|2020-11-13 12:01:20|6965.4|6955.4|6965.4|6955.4|6965.4|6955.4|6965.1|6955.1|3
1605268890000|2020-11-13 12:01:30|6965.1|6955.1|6965.4|6955.4|6965.4|6955.4|6964.4|6954.4|11
1605268900000|2020-11-13 12:01:40|6965.1|6955.1|6965.1|6955.1|6965.1|6955.1|6965.1|6955.1|1
1605268940000|2020-11-13 12:02:20|6964.9|6954.9|6965.1|6955.1|6965.1|6955.1|6964.6|6954.6|7
1605268950000|2020-11-13 12:02:30|6963.9|6953.9|6965.4|6955.4|6965.6|6955.6|6963.9|6953.9|8
1605268960000|2020-11-13 12:02:40|6965.6|6955.6|6966.1|6956.1|6966.1|6956.1|6965.1|6955.1|7
1605268970000|2020-11-13 12:02:50|6965.9|6955.9|6965.6|6955.6|6966.1|6956.1|6965.1|6955.1|9
1605268980000|2020-11-13 12:03:00|6965.9|6955.9|6965.9|6955.9|6966.4|6956.4|6965.9|6955.9|6
1605268990000|2020-11-13 12:03:10|6966.1|6956.1|6966.9|6956.9|6966.9|6956.9|6966.1|6956.1|4
1605269000000|2020-11-13 12:03:20|6966.6|6956.6|6966.4|6956.4|6966.9|6956.9|6966.4|6956.4|4
1605269010000|2020-11-13 12:03:30|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|6966.1|6956.1|1
1605269020000|2020-11-13 12:03:40|6966.4|6956.4|6965.6|6955.6|6966.4|6956.4|6965.6|6955.6|5
1605269030000|2020-11-13 12:03:50|6965.4|6955.4|6965.1|6955.1|6965.4|6955.4|6965.1|6955.1|4
1605269040000|2020-11-13 12:04:00|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605269050000|2020-11-13 12:04:10|6965.9|6955.9|6965.9|6955.9|6966.1|6956.1|6965.1|6955.1|7
1605269060000|2020-11-13 12:04:20|6965.6|6955.6|6965.6|6955.6|6965.9|6955.9|6965.6|6955.6|3
1605269080000|2020-11-13 12:04:40|6965.9|6955.9|6965.6|6955.6|6965.9|6955.9|6965.6|6955.6|2
1605269090000|2020-11-13 12:04:50|6965.9|6955.9|6965.9|6955.9|6965.9|6955.9|6965.9|6955.9|1
1605269110000|2020-11-13 12:05:10|6965.6|6955.6|6965.1|6955.1|6965.6|6955.6|6965.1|6955.1|2
1605269120000|2020-11-13 12:05:20|6964.9|6954.9|6965.1|6955.1|6965.1|6955.1|6964.9|6954.9|2
1605269130000|2020-11-13 12:05:30|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|6965.6|6955.6|1
1605269140000|2020-11-13 12:05:40|6965.9|6955.9|6965.1|6955.1|6965.9|6955.9|6965.1|6955.1|3
1605269150000|2020-11-13 12:05:50|6964.9|6954.9|6964.9|6954.9|6965.1|6955.1|6964.9|6954.9|3
1605269160000|2020-11-13 12:06:00|6965.1|6955.1|6964.9|6954.9|6965.1|6955.1|6964.9|6954.9|2
1605269170000|2020-11-13 12:06:10|6965.1|6955.1|6965.1|6955.1|6965.1|6955.1|6964.9|6954.9|5
1605269180000|2020-11-13 12:06:20|6964.9|6954.9|6965.6|6955.6|6965.6|6955.6|6964.9|6954.9|5
1605269190000|2020-11-13 12:06:30|6965.9|6955.9|6965.9|6955.9|6966.9|6956.9|6965.9|6955.9|4
1605269200000|2020-11-13 12:06:40|6966.1|6956.1|6965.6|6955.6|6966.1|6956.1|6965.4|6955.4|5
1605269210000|2020-11-13 12:06:50|6965.4|6955.4|6965.1|6955.1|6965.6|6955.6|6964.4|6954.4|5
1605269220000|2020-11-13 12:07:00|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605269230000|2020-11-13 12:07:10|6965.4|6955.4|6965.6|6955.6|6965.6|6955.6|6965.4|6955.4|2
1605269240000|2020-11-13 12:07:20|6965.9|6955.9|6967.4|6957.4|6967.4|6957.4|6965.9|6955.9|4
1605269250000|2020-11-13 12:07:30|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605269260000|2020-11-13 12:07:40|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|6967.9|6957.9|1
1605269270000|2020-11-13 12:07:50|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|6967.6|6957.6|1
1605269280000|2020-11-13 12:08:00|6967.9|6957.9|6967.6|6957.6|6968.4|6958.4|6967.6|6957.6|3
1605269290000|2020-11-13 12:08:10|6967.9|6957.9|6967.6|6957.6|6968.1|6958.1|6967.4|6957.4|8
1605269340000|2020-11-13 12:09:00|6967.9|6957.9|6967.1|6957.1|6967.9|6957.9|6967.1|6957.1|5
1605269350000|2020-11-13 12:09:10|6966.9|6956.9|6966.1|6956.1|6966.9|6956.9|6965.9|6955.9|3
1605269360000|2020-11-13 12:09:20|6964.9|6954.9|6964.6|6954.6|6964.9|6954.9|6964.6|6954.6|2
1605269370000|2020-11-13 12:09:30|6964.4|6954.4|6962.6|6952.6|6964.4|6954.4|6962.6|6952.6|4
1605269380000|2020-11-13 12:09:40|6962.4|6952.4|6962.1|6952.1|6962.4|6952.4|6962.1|6952.1|2
1605269390000|2020-11-13 12:09:50|6962.4|6952.4|6962.6|6952.6|6962.6|6952.6|6962.1|6952.1|5
1605269400000|2020-11-13 12:10:00|6962.9|6952.9|6961.1|6951.1|6962.9|6952.9|6959.6|6949.6|9
1605269410000|2020-11-13 12:10:10|6960.9|6950.9|6958.6|6948.6|6960.9|6950.9|6958.6|6948.6|4
1605269420000|2020-11-13 12:10:20|6958.9|6948.9|6959.1|6949.1|6959.9|6949.9|6958.9|6948.9|8
1605269430000|2020-11-13 12:10:30|6958.9|6948.9|6958.9|6948.9|6959.1|6949.1|6958.6|6948.6|5
1605269440000|2020-11-13 12:10:40|6959.1|6949.1|6959.9|6949.9|6960.1|6950.1|6959.1|6949.1|5
1605269450000|2020-11-13 12:10:50|6960.1|6950.1|6960.4|6950.4|6960.4|6950.4|6960.1|6950.1|2
1605269460000|2020-11-13 12:11:00|6959.9|6949.9|6959.6|6949.6|6960.4|6950.4|6959.6|6949.6|7
1605269470000|2020-11-13 12:11:10|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|6959.9|6949.9|1
1605269480000|2020-11-13 12:11:20|6959.6|6949.6|6958.9|6948.9|6959.6|6949.6|6958.9|6948.9|2
1605269490000|2020-11-13 12:11:30|6958.6|6948.6|6957.9|6947.9|6958.6|6948.6|6957.9|6947.9|3
1605269500000|2020-11-13 12:11:40|6957.6|6947.6|6958.1|6948.1|6958.1|6948.1|6957.6|6947.6|3
1605269510000|2020-11-13 12:11:50|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605269520000|2020-11-13 12:12:00|6957.9|6947.9|6956.6|6946.6|6958.1|6948.1|6956.6|6946.6|8
1605269530000|2020-11-13 12:12:10|6956.9|6946.9|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|6
1605269540000|2020-11-13 12:12:20|6956.4|6946.4|6955.6|6945.6|6956.6|6946.6|6955.6|6945.6|4
1605269560000|2020-11-13 12:12:40|6955.4|6945.4|6954.4|6944.4|6955.4|6945.4|6954.4|6944.4|4
1605269570000|2020-11-13 12:12:50|6954.6|6944.6|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|2
1605269580000|2020-11-13 12:13:00|6955.9|6945.9|6956.9|6946.9|6956.9|6946.9|6955.9|6945.9|8
1605269590000|2020-11-13 12:13:10|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|6956.6|6946.6|1
1605269600000|2020-11-13 12:13:20|6956.4|6946.4|6955.4|6945.4|6956.4|6946.4|6955.4|6945.4|5
1605269610000|2020-11-13 12:13:30|6955.1|6945.1|6954.6|6944.6|6955.1|6945.1|6954.6|6944.6|3
1605269620000|2020-11-13 12:13:40|6954.4|6944.4|6953.6|6943.6|6954.4|6944.4|6953.6|6943.6|2
1605269630000|2020-11-13 12:13:50|6953.9|6943.9|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|5
1605269640000|2020-11-13 12:14:00|6953.6|6943.6|6952.1|6942.1|6953.6|6943.6|6951.4|6941.4|12
1605269650000|2020-11-13 12:14:10|6952.6|6942.6|6951.4|6941.4|6953.6|6943.6|6951.4|6941.4|15
1605269660000|2020-11-13 12:14:20|6951.1|6941.1|6951.4|6941.4|6951.6|6941.6|6951.1|6941.1|6
1605269670000|2020-11-13 12:14:30|6951.1|6941.1|6951.6|6941.6|6951.6|6941.6|6950.4|6940.4|7
1605269680000|2020-11-13 12:14:40|6951.9|6941.9|6951.9|6941.9|6952.1|6942.1|6951.9|6941.9|3
1605269690000|2020-11-13 12:14:50|6951.6|6941.6|6951.1|6941.1|6951.6|6941.6|6950.9|6940.9|5
1605269700000|2020-11-13 12:15:00|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|3
1605269710000|2020-11-13 12:15:10|6952.4|6942.4|6953.1|6943.1|6953.1|6943.1|6952.4|6942.4|2
1605269720000|2020-11-13 12:15:20|6952.9|6942.9|6952.9|6942.9|6952.9|6942.9|6952.4|6942.4|4
1605269730000|2020-11-13 12:15:30|6953.1|6943.1|6953.6|6943.6|6953.6|6943.6|6953.1|6943.1|7
1605269740000|2020-11-13 12:15:40|6953.9|6943.9|6953.4|6943.4|6954.1|6944.1|6953.4|6943.4|4
1605269750000|2020-11-13 12:15:50|6953.6|6943.6|6952.6|6942.6|6953.6|6943.6|6952.4|6942.4|6
1605269760000|2020-11-13 12:16:00|6952.4|6942.4|6952.4|6942.4|6952.6|6942.6|6952.4|6942.4|3
1605269770000|2020-11-13 12:16:10|6952.6|6942.6|6953.4|6943.4|6953.6|6943.6|6952.4|6942.4|6
1605269790000|2020-11-13 12:16:30|6953.1|6943.1|6953.9|6943.9|6954.1|6944.1|6953.1|6943.1|6
1605269800000|2020-11-13 12:16:40|6953.6|6943.6|6952.6|6942.6|6953.6|6943.6|6952.6|6942.6|5
1605269810000|2020-11-13 12:16:50|6952.9|6942.9|6953.1|6943.1|6953.6|6943.6|6952.9|6942.9|4
1605269820000|2020-11-13 12:17:00|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|6953.4|6943.4|1
1605269830000|2020-11-13 12:17:10|6953.6|6943.6|6955.9|6945.9|6955.9|6945.9|6953.6|6943.6|8
1605269840000|2020-11-13 12:17:20|6955.6|6945.6|6955.4|6945.4|6955.9|6945.9|6954.9|6944.9|6
1605269850000|2020-11-13 12:17:30|6954.6|6944.6|6954.9|6944.9|6954.9|6944.9|6953.9|6943.9|6
1605269860000|2020-11-13 12:17:40|6955.1|6945.1|6954.4|6944.4|6955.4|6945.4|6954.4|6944.4|9
1605269870000|2020-11-13 12:17:50|6954.6|6944.6|6955.6|6945.6|6955.6|6945.6|6954.6|6944.6|9
1605269880000|2020-11-13 12:18:00|6955.4|6945.4|6955.6|6945.6|6955.6|6945.6|6955.4|6945.4|2
1605269890000|2020-11-13 12:18:10|6955.9|6945.9|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|4
1605269900000|2020-11-13 12:18:20|6956.4|6946.4|6955.6|6945.6|6956.9|6946.9|6955.4|6945.4|10
1605269910000|2020-11-13 12:18:30|6955.9|6945.9|6955.4|6945.4|6955.9|6945.9|6954.9|6944.9|6
1605269920000|2020-11-13 12:18:40|6955.1|6945.1|6955.6|6945.6|6955.6|6945.6|6955.1|6945.1|6
1605269930000|2020-11-13 12:18:50|6955.1|6945.1|6956.4|6946.4|6956.4|6946.4|6955.1|6945.1|5
1605269940000|2020-11-13 12:19:00|6956.6|6946.6|6956.4|6946.4|6956.6|6946.6|6956.4|6946.4|4
1605269950000|2020-11-13 12:19:10|6955.9|6945.9|6955.1|6945.1|6955.9|6945.9|6954.6|6944.6|12
1605269960000|2020-11-13 12:19:20|6955.4|6945.4|6955.9|6945.9|6956.4|6946.4|6955.4|6945.4|7
1605269970000|2020-11-13 12:19:30|6955.6|6945.6|6955.9|6945.9|6955.9|6945.9|6955.6|6945.6|2
1605269980000|2020-11-13 12:19:40|6956.1|6946.1|6955.9|6945.9|6956.4|6946.4|6955.9|6945.9|4
1605269990000|2020-11-13 12:19:50|6956.1|6946.1|6957.1|6947.1|6957.1|6947.1|6956.1|6946.1|4
1605270000000|2020-11-13 12:20:00|6957.4|6947.4|6957.9|6947.9|6958.1|6948.1|6957.4|6947.4|5
1605270010000|2020-11-13 12:20:10|6958.1|6948.1|6955.9|6945.9|6958.1|6948.1|6955.9|6945.9|6
1605270020000|2020-11-13 12:20:20|6956.1|6946.1|6955.1|6945.1|6956.4|6946.4|6954.1|6944.1|15
1605270030000|2020-11-13 12:20:30|6954.9|6944.9|6955.4|6945.4|6955.4|6945.4|6954.6|6944.6|6
1605270040000|2020-11-13 12:20:40|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|6955.1|6945.1|1
1605270050000|2020-11-13 12:20:50|6954.9|6944.9|6956.1|6946.1|6956.1|6946.1|6954.6|6944.6|6
1605270060000|2020-11-13 12:21:00|6955.6|6945.6|6956.6|6946.6|6956.6|6946.6|6955.4|6945.4|7
1605270070000|2020-11-13 12:21:10|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.1|6946.1|3
1605270080000|2020-11-13 12:21:20|6956.9|6946.9|6957.6|6947.6|6958.6|6948.6|6956.9|6946.9|6
1605270090000|2020-11-13 12:21:30|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605270100000|2020-11-13 12:21:40|6957.6|6947.6|6957.4|6947.4|6957.6|6947.6|6957.4|6947.4|4
1605270110000|2020-11-13 12:21:50|6957.1|6947.1|6955.6|6945.6|6957.1|6947.1|6955.6|6945.6|8
1605270120000|2020-11-13 12:22:00|6955.9|6945.9|6956.1|6946.1|6956.4|6946.4|6955.9|6945.9|6
1605270130000|2020-11-13 12:22:10|6956.4|6946.4|6956.1|6946.1|6956.4|6946.4|6956.1|6946.1|2
1605270140000|2020-11-13 12:22:20|6955.9|6945.9|6956.6|6946.6|6956.6|6946.6|6955.9|6945.9|4
1605270150000|2020-11-13 12:22:30|6956.9|6946.9|6956.1|6946.1|6956.9|6946.9|6956.1|6946.1|4
1605270160000|2020-11-13 12:22:40|6956.4|6946.4|6955.9|6945.9|6956.4|6946.4|6955.9|6945.9|5
1605270170000|2020-11-13 12:22:50|6956.1|6946.1|6957.1|6947.1|6957.1|6947.1|6956.1|6946.1|4
1605270180000|2020-11-13 12:23:00|6956.9|6946.9|6957.1|6947.1|6957.4|6947.4|6956.6|6946.6|5
1605270190000|2020-11-13 12:23:10|6956.9|6946.9|6957.1|6947.1|6957.1|6947.1|6956.6|6946.6|6
1605270200000|2020-11-13 12:23:20|6956.9|6946.9|6956.9|6946.9|6957.1|6947.1|6956.6|6946.6|7
1605270210000|2020-11-13 12:23:30|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|6957.1|6947.1|1
1605270220000|2020-11-13 12:23:40|6956.9|6946.9|6956.6|6946.6|6956.9|6946.9|6956.6|6946.6|2
1605270230000|2020-11-13 12:23:50|6956.4|6946.4|6957.1|6947.1|6957.1|6947.1|6956.4|6946.4|4
1605270240000|2020-11-13 12:24:00|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|5
1605270250000|2020-11-13 12:24:10|6956.6|6946.6|6956.9|6946.9|6956.9|6946.9|6956.6|6946.6|2
1605270260000|2020-11-13 12:24:20|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|6957.6|6947.6|1
1605270270000|2020-11-13 12:24:30|6957.9|6947.9|6958.1|6948.1|6958.1|6948.1|6957.9|6947.9|2
1605270280000|2020-11-13 12:24:40|6957.9|6947.9|6957.9|6947.9|6958.1|6948.1|6957.6|6947.6|4
1605270290000|2020-11-13 12:24:50|6957.6|6947.6|6957.6|6947.6|6957.9|6947.9|6957.6|6947.6|5
1605270300000|2020-11-13 12:25:00|6957.9|6947.9|6958.9|6948.9|6959.1|6949.1|6957.9|6947.9|5
1605270310000|2020-11-13 12:25:10|6958.6|6948.6|6959.1|6949.1|6959.1|6949.1|6958.4|6948.4|5
1605270320000|2020-11-13 12:25:20|6958.9|6948.9|6959.6|6949.6|6960.1|6950.1|6958.9|6948.9|10
1605270330000|2020-11-13 12:25:30|6959.9|6949.9|6959.6|6949.6|6960.1|6950.1|6959.6|6949.6|4
1605270340000|2020-11-13 12:25:40|6959.9|6949.9|6960.1|6950.1|6960.4|6950.4|6959.9|6949.9|3
1605270350000|2020-11-13 12:25:50|6959.9|6949.9|6959.9|6949.9|6960.1|6950.1|6959.6|6949.6|5
1605270360000|2020-11-13 12:26:00|6960.1|6950.1|6960.1|6950.1|6960.6|6950.6|6960.1|6950.1|7
1605270370000|2020-11-13 12:26:10|6960.4|6950.4|6960.1|6950.1|6960.4|6950.4|6960.1|6950.1|2
1605270380000|2020-11-13 12:26:20|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|2
1605270400000|2020-11-13 12:26:40|6959.9|6949.9|6960.1|6950.1|6960.1|6950.1|6959.9|6949.9|2
1605270410000|2020-11-13 12:26:50|6960.4|6950.4|6959.9|6949.9|6960.4|6950.4|6959.9|6949.9|2
1605270420000|2020-11-13 12:27:00|6959.4|6949.4|6955.4|6945.4|6959.4|6949.4|6955.4|6945.4|10
1605270430000|2020-11-13 12:27:10|6955.6|6945.6|6956.1|6946.1|6956.1|6946.1|6955.1|6945.1|8
1605270440000|2020-11-13 12:27:20|6956.4|6946.4|6955.4|6945.4|6956.4|6946.4|6955.1|6945.1|5
1605270460000|2020-11-13 12:27:40|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6956.4|6946.4|2
1605270470000|2020-11-13 12:27:50|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|6956.9|6946.9|1
1605270480000|2020-11-13 12:28:00|6957.1|6947.1|6956.6|6946.6|6957.1|6947.1|6956.6|6946.6|2
1605270490000|2020-11-13 12:28:10|6956.9|6946.9|6956.6|6946.6|6957.1|6947.1|6956.1|6946.1|6
1605270510000|2020-11-13 12:28:30|6956.4|6946.4|6956.6|6946.6|6956.6|6946.6|6955.6|6945.6|6
1605270520000|2020-11-13 12:28:40|6955.8|6945.8|6954.6|6944.6|6955.8|6945.8|6954.6|6944.6|4
1605270530000|2020-11-13 12:28:50|6954.4|6944.4|6954.4|6944.4|6954.9|6944.9|6954.1|6944.1|6
1605270540000|2020-11-13 12:29:00|6954.6|6944.6|6955.6|6945.6|6955.6|6945.6|6954.6|6944.6|5
1605270550000|2020-11-13 12:29:10|6955.4|6945.4|6953.1|6943.1|6955.4|6945.4|6951.9|6941.9|5
1605270560000|2020-11-13 12:29:20|6953.4|6943.4|6952.1|6942.1|6953.4|6943.4|6951.9|6941.9|8
1605270570000|2020-11-13 12:29:30|6951.9|6941.9|6952.9|6942.9|6952.9|6942.9|6951.4|6941.4|8
1605270580000|2020-11-13 12:29:40|6952.6|6942.6|6954.1|6944.1|6954.1|6944.1|6952.6|6942.6|7
1605270590000|2020-11-13 12:29:50|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.6|6943.6|3
1605270600000|2020-11-13 12:30:00|6953.6|6943.6|6952.9|6942.9|6954.9|6944.9|6952.9|6942.9|10
1605270610000|2020-11-13 12:30:10|6952.6|6942.6|6952.9|6942.9|6953.6|6943.6|6952.6|6942.6|7
1605270620000|2020-11-13 12:30:20|6952.6|6942.6|6952.1|6942.1|6952.6|6942.6|6951.9|6941.9|6
1605270630000|2020-11-13 12:30:30|6951.9|6941.9|6950.4|6940.4|6951.9|6941.9|6950.4|6940.4|14
1605270640000|2020-11-13 12:30:40|6949.9|6939.9|6949.6|6939.6|6950.1|6940.1|6948.4|6938.4|13
1605270650000|2020-11-13 12:30:50|6949.4|6939.4|6949.4|6939.4|6949.6|6939.6|6949.1|6939.1|4
1605270660000|2020-11-13 12:31:00|6949.6|6939.6|6949.9|6939.9|6951.1|6941.1|6949.6|6939.6|13
1605270670000|2020-11-13 12:31:10|6950.1|6940.1|6949.9|6939.9|6950.1|6940.1|6949.9|6939.9|4
1605270680000|2020-11-13 12:31:20|6950.1|6940.1|6949.6|6939.6|6950.4|6940.4|6949.4|6939.4|7
1605270690000|2020-11-13 12:31:30|6949.4|6939.4|6949.4|6939.4|6950.1|6940.1|6948.6|6938.6|8
1605270700000|2020-11-13 12:31:40|6948.9|6938.9|6948.9|6938.9|6948.9|6938.9|6948.4|6938.4|9
1605270710000|2020-11-13 12:31:50|6948.6|6938.6|6947.9|6937.9|6948.6|6938.6|6947.4|6937.4|11
1605270720000|2020-11-13 12:32:00|6947.6|6937.6|6947.6|6937.6|6947.6|6937.6|6947.1|6937.1|5
1605270730000|2020-11-13 12:32:10|6947.9|6937.9|6947.6|6937.6|6947.9|6937.9|6947.4|6937.4|6
1605270750000|2020-11-13 12:32:30|6947.9|6937.9|6948.6|6938.6|6948.9|6938.9|6947.9|6937.9|4
1605270760000|2020-11-13 12:32:40|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|8
1605270770000|2020-11-13 12:32:50|6947.9|6937.9|6948.1|6938.1|6948.9|6938.9|6947.6|6937.6|12
1605270780000|2020-11-13 12:33:00|6948.4|6938.4|6947.6|6937.6|6948.9|6938.9|6947.6|6937.6|7
1605270790000|2020-11-13 12:33:10|6947.9|6937.9|6948.1|6938.1|6948.4|6938.4|6947.6|6937.6|10
1605270800000|2020-11-13 12:33:20|6947.9|6937.9|6948.4|6938.4|6948.4|6938.4|6947.9|6937.9|12
1605270810000|2020-11-13 12:33:30|6948.6|6938.6|6948.1|6938.1|6948.6|6938.6|6947.6|6937.6|6
1605270820000|2020-11-13 12:33:40|6948.4|6938.4|6947.9|6937.9|6948.4|6938.4|6947.9|6937.9|9
1605270830000|2020-11-13 12:33:50|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6947.6|6937.6|6
1605270840000|2020-11-13 12:34:00|6948.6|6938.6|6948.4|6938.4|6948.6|6938.6|6947.9|6937.9|14
1605270850000|2020-11-13 12:34:10|6948.6|6938.6|6948.6|6938.6|6948.9|6938.9|6948.6|6938.6|3
1605270860000|2020-11-13 12:34:20|6948.4|6938.4|6948.1|6938.1|6948.4|6938.4|6948.1|6938.1|4
1605270870000|2020-11-13 12:34:30|6948.4|6938.4|6947.6|6937.6|6948.4|6938.4|6947.6|6937.6|8
1605270880000|2020-11-13 12:34:40|6947.9|6937.9|6946.4|6936.4|6947.9|6937.9|6946.4|6936.4|9
1605270890000|2020-11-13 12:34:50|6946.1|6936.1|6945.9|6935.9|6946.4|6936.4|6945.4|6935.4|12
1605270900000|2020-11-13 12:35:00|6945.6|6935.6|6946.6|6936.6|6947.4|6937.4|6945.6|6935.6|11
1605270910000|2020-11-13 12:35:10|6946.9|6936.9|6947.4|6937.4|6947.4|6937.4|6946.6|6936.6|8
1605270920000|2020-11-13 12:35:20|6947.6|6937.6|6948.6|6938.6|6948.6|6938.6|6947.4|6937.4|6
1605270930000|2020-11-13 12:35:30|6948.4|6938.4|6950.9|6940.9|6950.9|6940.9|6948.4|6938.4|9
1605270940000|2020-11-13 12:35:40|6951.1|6941.1|6952.4|6942.4|6953.4|6943.4|6951.1|6941.1|12
1605270950000|2020-11-13 12:35:50|6952.1|6942.1|6948.4|6938.4|6952.1|6942.1|6948.4|6938.4|10
1605270960000|2020-11-13 12:36:00|6948.1|6938.1|6950.6|6940.6|6950.6|6940.6|6947.9|6937.9|8
1605270970000|2020-11-13 12:36:10|6950.4|6940.4|6950.1|6940.1|6950.4|6940.4|6950.1|6940.1|2
1605270980000|2020-11-13 12:36:20|6949.9|6939.9|6949.6|6939.6|6949.9|6939.9|6949.6|6939.6|2
1605270990000|2020-11-13 12:36:30|6949.9|6939.9|6950.6|6940.6|6950.6|6940.6|6949.9|6939.9|3
1605271000000|2020-11-13 12:36:40|6950.9|6940.9|6951.4|6941.4|6951.4|6941.4|6950.6|6940.6|5
1605271010000|2020-11-13 12:36:50|6951.1|6941.1|6950.1|6940.1|6951.1|6941.1|6950.1|6940.1|3
1605271020000|2020-11-13 12:37:00|6949.9|6939.9|6950.9|6940.9|6950.9|6940.9|6949.9|6939.9|5
1605271030000|2020-11-13 12:37:10|6951.1|6941.1|6950.4|6940.4|6951.4|6941.4|6950.4|6940.4|3
1605271040000|2020-11-13 12:37:20|6950.6|6940.6|6950.4|6940.4|6950.6|6940.6|6950.4|6940.4|2
1605271060000|2020-11-13 12:37:40|6950.6|6940.6|6950.9|6940.9|6951.1|6941.1|6950.6|6940.6|7
1605271070000|2020-11-13 12:37:50|6950.6|6940.6|6951.4|6941.4|6951.4|6941.4|6950.6|6940.6|2
1605271080000|2020-11-13 12:38:00|6950.9|6940.9|6950.6|6940.6|6950.9|6940.9|6950.6|6940.6|2
1605271100000|2020-11-13 12:38:20|6950.9|6940.9|6951.4|6941.4|6951.4|6941.4|6950.9|6940.9|2
1605271110000|2020-11-13 12:38:30|6951.6|6941.6|6951.4|6941.4|6951.6|6941.6|6951.4|6941.4|2
1605271120000|2020-11-13 12:38:40|6951.6|6941.6|6951.9|6941.9|6951.9|6941.9|6951.6|6941.6|2
1605271130000|2020-11-13 12:38:50|6952.6|6942.6|6953.4|6943.4|6953.4|6943.4|6952.6|6942.6|4
1605271140000|2020-11-13 12:39:00|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|1
1605271150000|2020-11-13 12:39:10|6952.9|6942.9|6953.6|6943.6|6953.6|6943.6|6952.9|6942.9|3
1605271180000|2020-11-13 12:39:40|6953.9|6943.9|6954.1|6944.1|6954.1|6944.1|6953.9|6943.9|2
1605271190000|2020-11-13 12:39:50|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|6953.9|6943.9|1
1605271200000|2020-11-13 12:40:00|6954.1|6944.1|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|2
1605271210000|2020-11-13 12:40:10|6954.1|6944.1|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|2
1605271230000|2020-11-13 12:40:30|6954.1|6944.1|6953.9|6943.9|6954.1|6944.1|6953.9|6943.9|2
1605271240000|2020-11-13 12:40:40|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|6954.1|6944.1|1
1605271250000|2020-11-13 12:40:50|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|6954.4|6944.4|1
1605271260000|2020-11-13 12:41:00|6954.6|6944.6|6955.4|6945.4|6955.9|6945.9|6954.6|6944.6|6
1605271280000|2020-11-13 12:41:20|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|6954.9|6944.9|1
1605271290000|2020-11-13 12:41:30|6954.4|6944.4|6954.1|6944.1|6954.4|6944.4|6954.1|6944.1|2
1605271300000|2020-11-13 12:41:40|6953.9|6943.9|6951.9|6941.9|6953.9|6943.9|6951.9|6941.9|3
1605271310000|2020-11-13 12:41:50|6952.1|6942.1|6951.9|6941.9|6952.1|6942.1|6951.9|6941.9|2
1605271320000|2020-11-13 12:42:00|6952.4|6942.4|6952.1|6942.1|6952.4|6942.4|6951.9|6941.9|3
1605271330000|2020-11-13 12:42:10|6951.9|6941.9|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|2
1605271340000|2020-11-13 12:42:20|6951.9|6941.9|6952.9|6942.9|6953.6|6943.6|6951.9|6941.9|5
1605271350000|2020-11-13 12:42:30|6953.1|6943.1|6953.4|6943.4|6953.6|6943.6|6953.1|6943.1|3
1605271360000|2020-11-13 12:42:40|6953.6|6943.6|6952.9|6942.9|6953.6|6943.6|6952.9|6942.9|4
1605271370000|2020-11-13 12:42:50|6953.1|6943.1|6952.4|6942.4|6953.6|6943.6|6952.4|6942.4|6
1605271380000|2020-11-13 12:43:00|6952.6|6942.6|6952.9|6942.9|6953.4|6943.4|6952.6|6942.6|4
1605271390000|2020-11-13 12:43:10|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|2
1605271430000|2020-11-13 12:43:50|6953.1|6943.1|6953.4|6943.4|6953.4|6943.4|6953.1|6943.1|4
1605271440000|2020-11-13 12:44:00|6952.6|6942.6|6951.4|6941.4|6952.6|6942.6|6951.4|6941.4|5
1605271450000|2020-11-13 12:44:10|6950.1|6940.1|6950.4|6940.4|6950.4|6940.4|6949.9|6939.9|4
1605271460000|2020-11-13 12:44:20|6950.6|6940.6|6951.1|6941.1|6951.1|6941.1|6950.6|6940.6|2
1605271470000|2020-11-13 12:44:30|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|1
1605271480000|2020-11-13 12:44:40|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605271490000|2020-11-13 12:44:50|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|6950.9|6940.9|1
1605271500000|2020-11-13 12:45:00|6951.1|6941.1|6950.9|6940.9|6951.1|6941.1|6950.6|6940.6|4
1605271510000|2020-11-13 12:45:10|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605271530000|2020-11-13 12:45:30|6950.9|6940.9|6952.1|6942.1|6952.1|6942.1|6950.9|6940.9|4
1605271550000|2020-11-13 12:45:50|6951.9|6941.9|6951.4|6941.4|6951.9|6941.9|6951.4|6941.4|2
1605271560000|2020-11-13 12:46:00|6951.6|6941.6|6951.4|6941.4|6951.6|6941.6|6951.4|6941.4|2
1605271570000|2020-11-13 12:46:10|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605271580000|2020-11-13 12:46:20|6950.9|6940.9|6950.1|6940.1|6950.9|6940.9|6949.6|6939.6|4
1605271590000|2020-11-13 12:46:30|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|1
1605271600000|2020-11-13 12:46:40|6949.6|6939.6|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|2
1605271610000|2020-11-13 12:46:50|6949.4|6939.4|6948.4|6938.4|6949.9|6939.9|6948.4|6938.4|6
1605271620000|2020-11-13 12:47:00|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|6948.6|6938.6|1
1605271630000|2020-11-13 12:47:10|6948.9|6938.9|6948.4|6938.4|6949.1|6939.1|6948.4|6938.4|6
1605271640000|2020-11-13 12:47:20|6948.1|6938.1|6949.1|6939.1|6949.1|6939.1|6947.9|6937.9|6
1605271650000|2020-11-13 12:47:30|6948.9|6938.9|6948.6|6938.6|6948.9|6938.9|6948.6|6938.6|2
1605271660000|2020-11-13 12:47:40|6948.9|6938.9|6948.4|6938.4|6948.9|6938.9|6948.4|6938.4|2
1605271670000|2020-11-13 12:47:50|6948.1|6938.1|6948.4|6938.4|6948.4|6938.4|6947.6|6937.6|5
1605271680000|2020-11-13 12:48:00|6947.9|6937.9|6947.6|6937.6|6948.1|6938.1|6947.6|6937.6|5
1605271690000|2020-11-13 12:48:10|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|6947.9|6937.9|1
1605271700000|2020-11-13 12:48:20|6947.6|6937.6|6946.6|6936.6|6947.6|6937.6|6946.6|6936.6|5
1605271710000|2020-11-13 12:48:30|6946.9|6936.9|6947.1|6937.1|6947.1|6937.1|6946.9|6936.9|2
1605271720000|2020-11-13 12:48:40|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|6947.4|6937.4|1
1605271730000|2020-11-13 12:48:50|6947.6|6937.6|6947.9|6937.9|6947.9|6937.9|6947.4|6937.4|3
1605271740000|2020-11-13 12:49:00|6947.6|6937.6|6950.1|6940.1|6950.1|6940.1|6947.4|6937.4|7
1605271750000|2020-11-13 12:49:10|6949.9|6939.9|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|3
1605271770000|2020-11-13 12:49:30|6949.6|6939.6|6949.9|6939.9|6949.9|6939.9|6949.6|6939.6|2
1605271780000|2020-11-13 12:49:40|6950.1|6940.1|6950.1|6940.1|6950.4|6940.4|6950.1|6940.1|3
1605271800000|2020-11-13 12:50:00|6950.4|6940.4|6951.4|6941.4|6951.4|6941.4|6950.4|6940.4|3
1605271810000|2020-11-13 12:50:10|6951.9|6941.9|6952.4|6942.4|6952.4|6942.4|6951.9|6941.9|2
1605271820000|2020-11-13 12:50:20|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|6951.1|6941.1|1
1605271840000|2020-11-13 12:50:40|6951.6|6941.6|6951.1|6941.1|6951.6|6941.6|6951.1|6941.1|6
1605271850000|2020-11-13 12:50:50|6950.9|6940.9|6950.4|6940.4|6950.9|6940.9|6950.1|6940.1|3
1605271860000|2020-11-13 12:51:00|6951.1|6941.1|6951.6|6941.6|6951.9|6941.9|6950.6|6940.6|9
1605271870000|2020-11-13 12:51:10|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.1|6941.1|4
1605271880000|2020-11-13 12:51:20|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|1
1605271890000|2020-11-13 12:51:30|6951.6|6941.6|6951.4|6941.4|6951.6|6941.6|6951.4|6941.4|2
1605271900000|2020-11-13 12:51:40|6951.1|6941.1|6951.4|6941.4|6951.4|6941.4|6951.1|6941.1|2
1605271920000|2020-11-13 12:52:00|6951.1|6941.1|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|3
1605271930000|2020-11-13 12:52:10|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|6952.1|6942.1|1
1605271950000|2020-11-13 12:52:30|6951.9|6941.9|6952.4|6942.4|6952.4|6942.4|6951.6|6941.6|9
1605271960000|2020-11-13 12:52:40|6952.6|6942.6|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|4
1605271970000|2020-11-13 12:52:50|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1605271980000|2020-11-13 12:53:00|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|6
1605272010000|2020-11-13 12:53:30|6952.1|6942.1|6953.1|6943.1|6953.1|6943.1|6952.1|6942.1|4
1605272020000|2020-11-13 12:53:40|6953.9|6943.9|6953.4|6943.4|6953.9|6943.9|6953.1|6943.1|4
1605272030000|2020-11-13 12:53:50|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|6953.1|6943.1|1
1605272040000|2020-11-13 12:54:00|6952.9|6942.9|6952.4|6942.4|6952.9|6942.9|6952.4|6942.4|3
1605272050000|2020-11-13 12:54:10|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1605272100000|2020-11-13 12:55:00|6952.4|6942.4|6952.4|6942.4|6952.4|6942.4|6951.4|6941.4|7
1605272110000|2020-11-13 12:55:10|6952.1|6942.1|6952.4|6942.4|6952.6|6942.6|6952.1|6942.1|4
1605272120000|2020-11-13 12:55:20|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|6952.6|6942.6|1
1605272150000|2020-11-13 12:55:50|6952.4|6942.4|6951.6|6941.6|6952.4|6942.4|6951.6|6941.6|3
1605272160000|2020-11-13 12:56:00|6951.4|6941.4|6951.9|6941.9|6951.9|6941.9|6951.1|6941.1|4
1605272170000|2020-11-13 12:56:10|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1605272180000|2020-11-13 12:56:20|6951.4|6941.4|6951.6|6941.6|6951.6|6941.6|6951.4|6941.4|2
1605272190000|2020-11-13 12:56:30|6951.9|6941.9|6951.6|6941.6|6952.1|6942.1|6951.6|6941.6|4
1605272200000|2020-11-13 12:56:40|6951.4|6941.4|6951.4|6941.4|6951.9|6941.9|6951.4|6941.4|4
1605272210000|2020-11-13 12:56:50|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.4|6941.4|4
1605272220000|2020-11-13 12:57:00|6951.6|6941.6|6951.9|6941.9|6951.9|6941.9|6951.6|6941.6|2
1605272230000|2020-11-13 12:57:10|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|6951.6|6941.6|1
1605272240000|2020-11-13 12:57:20|6951.9|6941.9|6952.1|6942.1|6952.1|6942.1|6951.6|6941.6|5
1605272250000|2020-11-13 12:57:30|6951.9|6941.9|6951.9|6941.9|6951.9|6941.9|6951.6|6941.6|3
1605272260000|2020-11-13 12:57:40|6952.1|6942.1|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|3
1605272280000|2020-11-13 12:58:00|6952.6|6942.6|6951.9|6941.9|6952.6|6942.6|6951.9|6941.9|5
1605272290000|2020-11-13 12:58:10|6951.6|6941.6|6951.6|6941.6|6951.9|6941.9|6951.6|6941.6|3
1605272300000|2020-11-13 12:58:20|6951.4|6941.4|6949.9|6939.9|6951.4|6941.4|6949.9|6939.9|3
1605272310000|2020-11-13 12:58:30|6949.6|6939.6|6949.4|6939.4|6950.1|6940.1|6949.4|6939.4|9
1605272320000|2020-11-13 12:58:40|6949.9|6939.9|6949.9|6939.9|6950.1|6940.1|6949.6|6939.6|5
1605272330000|2020-11-13 12:58:50|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|6949.4|6939.4|1
1605272340000|2020-11-13 12:59:00|6949.1|6939.1|6948.1|6938.1|6949.1|6939.1|6948.1|6938.1|2
1605272350000|2020-11-13 12:59:10|6948.4|6938.4|6948.6|6938.6|6948.9|6938.9|6947.9|6937.9|8
1605272360000|2020-11-13 12:59:20|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|4
1605272370000|2020-11-13 12:59:30|6948.9|6938.9|6949.1|6939.1|6949.1|6939.1|6948.9|6938.9|2
1605272380000|2020-11-13 12:59:40|6949.4|6939.4|6949.1|6939.1|6949.6|6939.6|6949.1|6939.1|4
1605272390000|2020-11-13 12:59:50|6948.9|6938.9|6949.9|6939.9|6950.4|6940.4|6948.9|6938.9|6
1605272400000|2020-11-13 13:00:00|6950.1|6940.1|6956.6|6946.6|6956.9|6946.9|6950.1|6940.1|32
1605272410000|2020-11-13 13:00:10|6956.9|6946.9|6960.6|6950.6|6960.6|6950.6|6956.1|6946.1|25
1605272420000|2020-11-13 13:00:20|6961.4|6951.4|6959.9|6949.9|6962.4|6952.4|6959.9|6949.9|17
1605272430000|2020-11-13 13:00:30|6959.6|6949.6|6958.1|6948.1|6960.1|6950.1|6956.9|6946.9|23
1605272440000|2020-11-13 13:00:40|6958.4|6948.4|6956.9|6946.9|6959.1|6949.1|6956.9|6946.9|10
1605272450000|2020-11-13 13:00:50|6956.6|6946.6|6955.4|6945.4|6958.1|6948.1|6955.4|6945.4|17
1605272460000|2020-11-13 13:01:00|6955.6|6945.6|6956.9|6946.9|6956.9|6946.9|6955.1|6945.1|15
1605272470000|2020-11-13 13:01:10|6957.1|6947.1|6958.9|6948.9|6959.6|6949.6|6957.1|6947.1|16
1605272480000|2020-11-13 13:01:20|6958.6|6948.6|6958.9|6948.9|6958.9|6948.9|6958.1|6948.1|9
1605272490000|2020-11-13 13:01:30|6959.1|6949.1|6961.1|6951.1|6961.1|6951.1|6959.1|6949.1|9
1605272500000|2020-11-13 13:01:40|6961.4|6951.4|6962.4|6952.4|6963.1|6953.1|6961.4|6951.4|13
1605272510000|2020-11-13 13:01:50|6962.1|6952.1|6961.4|6951.4|6962.4|6952.4|6960.9|6950.9|7
1605272520000|2020-11-13 13:02:00|6961.9|6951.9|6961.4|6951.4|6962.1|6952.1|6961.1|6951.1|7
1605272530000|2020-11-13 13:02:10|6961.1|6951.1|6962.6|6952.6|6962.6|6952.6|6960.1|6950.1|9
1605272540000|2020-11-13 13:02:20|6962.4|6952.4|6960.9|6950.9|6962.6|6952.6|6960.9|6950.9|11
1605272550000|2020-11-13 13:02:30|6960.6|6950.6|6962.4|6952.4|6962.4|6952.4|6960.6|6950.6|7
1605272570000|2020-11-13 13:02:50|6962.1|6952.1|6962.4|6952.4|6962.4|6952.4|6961.9|6951.9|4
1605272580000|2020-11-13 13:03:00|6962.6|6952.6|6964.9|6954.9|6964.9|6954.9|6962.6|6952.6|15
1605272590000|2020-11-13 13:03:10|6965.1|6955.1|6965.9|6955.9|6965.9|6955.9|6964.9|6954.9|13
1605272600000|2020-11-13 13:03:20|6966.1|6956.1|6967.6|6957.6|6968.1|6958.1|6966.1|6956.1|11
1605272610000|2020-11-13 13:03:30|6967.4|6957.4|6965.9|6955.9|6967.4|6957.4|6964.9|6954.9|11
1605272620000|2020-11-13 13:03:40|6965.6|6955.6|6966.6|6956.6|6967.4|6957.4|6965.1|6955.1|9
1605272630000|2020-11-13 13:03:50|6966.9|6956.9|6967.6|6957.6|6967.9|6957.9|6966.9|6956.9|7
1605272640000|2020-11-13 13:04:00|6967.4|6957.4|6966.9|6956.9|6968.1|6958.1|6966.6|6956.6|16
1605272650000|2020-11-13 13:04:10|6966.4|6956.4|6965.1|6955.1|6966.6|6956.6|6964.9|6954.9|8
1605272660000|2020-11-13 13:04:20|6964.9|6954.9|6966.6|6956.6|6967.1|6957.1|6964.9|6954.9|10
1605272670000|2020-11-13 13:04:30|6966.9|6956.9|6967.6|6957.6|6968.1|6958.1|6966.9|6956.9|9
1605272680000|2020-11-13 13:04:40|6966.6|6956.6|6967.1|6957.1|6967.9|6957.9|6966.6|6956.6|9
1605272690000|2020-11-13 13:04:50|6967.4|6957.4|6967.9|6957.9|6968.4|6958.4|6966.9|6956.9|9
1605272700000|2020-11-13 13:05:00|6967.6|6957.6|6970.4|6960.4|6970.6|6960.6|6967.6|6957.6|18
1605272710000|2020-11-13 13:05:10|6970.6|6960.6|6970.1|6960.1|6970.6|6960.6|6969.9|6959.9|4
1605272720000|2020-11-13 13:05:20|6970.4|6960.4|6972.4|6962.4|6972.4|6962.4|6970.1|6960.1|14
1605272730000|2020-11-13 13:05:30|6971.9|6961.9|6969.4|6959.4|6971.9|6961.9|6969.4|6959.4|11
1605272740000|2020-11-13 13:05:40|6969.1|6959.1|6970.9|6960.9|6970.9|6960.9|6968.9|6958.9|11
1605272750000|2020-11-13 13:05:50|6971.1|6961.1|6971.9|6961.9|6972.1|6962.1|6971.1|6961.1|5
1605272770000|2020-11-13 13:06:10|6971.6|6961.6|6970.9|6960.9|6971.6|6961.6|6970.9|6960.9|3
1605272780000|2020-11-13 13:06:20|6970.6|6960.6|6972.4|6962.4|6972.4|6962.4|6970.6|6960.6|5
1605272790000|2020-11-13 13:06:30|6972.6|6962.6|6973.4|6963.4|6973.4|6963.4|6972.6|6962.6|6
1605272800000|2020-11-13 13:06:40|6973.1|6963.1|6972.9|6962.9|6973.6|6963.6|6972.9|6962.9|10
1605272810000|2020-11-13 13:06:50|6973.1|6963.1|6972.4|6962.4|6973.1|6963.1|6971.9|6961.9|6
1605272820000|2020-11-13 13:07:00|6972.9|6962.9|6975.1|6965.1|6976.1|6966.1|6972.9|6962.9|14
1605272830000|2020-11-13 13:07:10|6975.4|6965.4|6975.4|6965.4|6976.1|6966.1|6974.9|6964.9|9
1605272840000|2020-11-13 13:07:20|6975.6|6965.6|6975.6|6965.6|6975.6|6965.6|6974.4|6964.4|13
1605272850000|2020-11-13 13:07:30|6975.4|6965.4|6976.4|6966.4|6976.6|6966.6|6975.1|6965.1|10
1605272860000|2020-11-13 13:07:40|6976.6|6966.6|6977.6|6967.6|6977.9|6967.9|6976.4|6966.4|13
1605272870000|2020-11-13 13:07:50|6977.9|6967.9|6979.1|6969.1|6979.1|6969.1|6977.9|6967.9|9
1605272880000|2020-11-13 13:08:00|6979.4|6969.4|6977.9|6967.9|6980.6|6970.6|6977.6|6967.6|13
1605272890000|2020-11-13 13:08:10|6978.1|6968.1|6976.6|6966.6|6978.6|6968.6|6976.6|6966.6|21
1605272900000|2020-11-13 13:08:20|6976.4|6966.4|6974.4|6964.4|6976.4|6966.4|6973.9|6963.9|14
1605272910000|2020-11-13 13:08:30|6974.1|6964.1|6973.4|6963.4|6974.4|6964.4|6973.4|6963.4|14
1605272920000|2020-11-13 13:08:40|6973.6|6963.6|6975.4|6965.4|6975.4|6965.4|6973.6|6963.6|9
1605272930000|2020-11-13 13:08:50|6975.1|6965.1|6974.9|6964.9|6976.1|6966.1|6974.9|6964.9|8
1605272940000|2020-11-13 13:09:00|6974.4|6964.4|6975.4|6965.4|6975.4|6965.4|6974.4|6964.4|11
1605272950000|2020-11-13 13:09:10|6975.6|6965.6|6975.1|6965.1|6975.6|6965.6|6974.4|6964.4|11
1605272960000|2020-11-13 13:09:20|6975.4|6965.4|6975.4|6965.4|6975.6|6965.6|6974.9|6964.9|7
1605272970000|2020-11-13 13:09:30|6975.6|6965.6|6976.6|6966.6|6976.9|6966.9|6975.1|6965.1|10
1605272980000|2020-11-13 13:09:40|6976.4|6966.4|6976.6|6966.6|6976.6|6966.6|6976.1|6966.1|8
1605272990000|2020-11-13 13:09:50|6976.4|6966.4|6974.6|6964.6|6976.6|6966.6|6974.6|6964.6|11
1605273000000|2020-11-13 13:10:00|6974.9|6964.9|6977.6|6967.6|6978.4|6968.4|6974.6|6964.6|21
1605273010000|2020-11-13 13:10:10|6977.9|6967.9|6977.1|6967.1|6979.4|6969.4|6976.9|6966.9|10
1605273020000|2020-11-13 13:10:20|6976.9|6966.9|6981.6|6971.6|6981.6|6971.6|6976.9|6966.9|17
1605273030000|2020-11-13 13:10:30|6981.4|6971.4|6980.6|6970.6|6981.6|6971.6|6980.4|6970.4|6
1605273040000|2020-11-13 13:10:40|6980.9|6970.9|6980.9|6970.9|6981.9|6971.9|6980.9|6970.9|9
1605273050000|2020-11-13 13:10:50|6980.6|6970.6|6980.9|6970.9|6981.1|6971.1|6980.4|6970.4|9
1605273060000|2020-11-13 13:11:00|6981.1|6971.1|6980.9|6970.9|6982.1|6972.1|6980.9|6970.9|6
1605273070000|2020-11-13 13:11:10|6980.6|6970.6|6979.6|6969.6|6980.9|6970.9|6979.1|6969.1|8
1605273080000|2020-11-13 13:11:20|6979.9|6969.9|6980.9|6970.9|6981.9|6971.9|6979.4|6969.4|14
1605273090000|2020-11-13 13:11:30|6981.1|6971.1|6983.4|6973.4|6983.6|6973.6|6980.6|6970.6|16
1605273100000|2020-11-13 13:11:40|6983.1|6973.1|6983.1|6973.1|6983.4|6973.4|6982.9|6972.9|7
1605273110000|2020-11-13 13:11:50|6982.9|6972.9|6983.1|6973.1|6983.1|6973.1|6982.4|6972.4|13
1605273120000|2020-11-13 13:12:00|6983.4|6973.4|6983.4|6973.4|6984.1|6974.1|6982.9|6972.9|15
1605273130000|2020-11-13 13:12:10|6983.1|6973.1|6983.1|6973.1|6983.1|6973.1|6982.9|6972.9|3
1605273140000|2020-11-13 13:12:20|6983.4|6973.4|6983.6|6973.6|6984.4|6974.4|6983.1|6973.1|7
1605273150000|2020-11-13 13:12:30|6983.9|6973.9|6983.6|6973.6|6983.9|6973.9|6983.6|6973.6|6
1605273160000|2020-11-13 13:12:40|6983.9|6973.9|6983.9|6973.9|6984.4|6974.4|6983.9|6973.9|6
1605273170000|2020-11-13 13:12:50|6984.1|6974.1|6984.4|6974.4|6984.4|6974.4|6983.9|6973.9|6
1605273180000|2020-11-13 13:13:00|6984.1|6974.1|6984.4|6974.4|6984.4|6974.4|6983.9|6973.9|6
1605273190000|2020-11-13 13:13:10|6984.6|6974.6|6983.9|6973.9|6984.6|6974.6|6983.4|6973.4|6
1605273200000|2020-11-13 13:13:20|6983.4|6973.4|6983.6|6973.6|6983.9|6973.9|6983.4|6973.4|3
1605273210000|2020-11-13 13:13:30|6983.9|6973.9|6985.1|6975.1|6986.1|6976.1|6983.6|6973.6|8
1605273220000|2020-11-13 13:13:40|6984.9|6974.9|6985.1|6975.1|6985.1|6975.1|6984.9|6974.9|4
1605273230000|2020-11-13 13:13:50|6985.4|6975.4|6986.4|6976.4|6987.4|6977.4|6985.4|6975.4|18
1605273240000|2020-11-13 13:14:00|6986.6|6976.6|6985.9|6975.9|6987.4|6977.4|6985.9|6975.9|19
1605273250000|2020-11-13 13:14:10|6985.6|6975.6|6985.4|6975.4|6986.4|6976.4|6984.9|6974.9|14
1605273260000|2020-11-13 13:14:20|6985.1|6975.1|6981.9|6971.9|6985.1|6975.1|6981.1|6971.1|14
1605273270000|2020-11-13 13:14:30|6981.6|6971.6|6983.1|6973.1|6983.4|6973.4|6981.4|6971.4|12
1605273280000|2020-11-13 13:14:40|6983.4|6973.4|6983.1|6973.1|6983.6|6973.6|6982.9|6972.9|11
1605273290000|2020-11-13 13:14:50|6982.9|6972.9|6981.9|6971.9|6982.9|6972.9|6981.1|6971.1|12
1605273300000|2020-11-13 13:15:00|6982.1|6972.1|6983.1|6973.1|6984.4|6974.4|6982.1|6972.1|12
1605273310000|2020-11-13 13:15:10|6983.3|6973.3|6983.3|6973.3|6983.3|6973.3|6983.3|6973.3|1
1605273320000|2020-11-13 13:15:20|6983.1|6973.1|6983.4|6973.4|6983.4|6973.4|6981.8|6971.8|8
1605273330000|2020-11-13 13:15:30|6983.1|6973.1|6983.5|6973.5|6983.5|6973.5|6982.9|6972.9|11
1605273340000|2020-11-13 13:15:40|6983.8|6973.8|6983.6|6973.6|6983.8|6973.8|6983.6|6973.6|2
1605273350000|2020-11-13 13:15:50|6983.8|6973.8|6982.3|6972.3|6983.8|6973.8|6982.3|6972.3|6
1605273360000|2020-11-13 13:16:00|6982.1|6972.1|6981.4|6971.4|6982.3|6972.3|6981.4|6971.4|7
1605273370000|2020-11-13 13:16:10|6980.1|6970.1|6980.4|6970.4|6982.1|6972.1|6980.1|6970.1|9
1605273380000|2020-11-13 13:16:20|6980.6|6970.6|6981|6971|6981.1|6971.1|6980.4|6970.4|7
1605273390000|2020-11-13 13:16:30|6981.1|6971.1|6983.6|6973.6|6983.6|6973.6|6981.1|6971.1|12
1605273400000|2020-11-13 13:16:40|6983.9|6973.9|6984.4|6974.4|6984.5|6974.5|6983.4|6973.4|6
1605273410000|2020-11-13 13:16:50|6984.6|6974.6|6985.4|6975.4|6985.6|6975.6|6984.6|6974.6|4
1605273420000|2020-11-13 13:17:00|6985.1|6975.1|6986.8|6976.8|6986.8|6976.8|6985|6975|10
1605273430000|2020-11-13 13:17:10|6986.9|6976.9|6988|6978|6988.1|6978.1|6986.9|6976.9|12
1605273440000|2020-11-13 13:17:20|6986.9|6976.9|6986.6|6976.6|6987.3|6977.3|6986.1|6976.1|11
1605273450000|2020-11-13 13:17:30|6986.8|6976.8|6987.4|6977.4|6987.5|6977.5|6986.8|6976.8|4
1605273460000|2020-11-13 13:17:40|6987.6|6977.6|6987.5|6977.5|6988.9|6978.9|6987.5|6977.5|11
1605273470000|2020-11-13 13:17:50|6987.4|6977.4|6987.4|6977.4|6987.4|6977.4|6987.4|6977.4|1
1605273480000|2020-11-13 13:18:00|6987.3|6977.3|6985.6|6975.6|6987.3|6977.3|6985.6|6975.6|7
1605273490000|2020-11-13 13:18:10|6985.4|6975.4|6986.6|6976.6|6986.6|6976.6|6985.4|6975.4|7
1605273500000|2020-11-13 13:18:20|6986.4|6976.4|6986.3|6976.3|6987.6|6977.6|6986.1|6976.1|13
1605273510000|2020-11-13 13:18:30|6986|6976|6986.1|6976.1|6986.1|6976.1|6986|6976|2
1605273520000|2020-11-13 13:18:40|6986.4|6976.4|6987.1|6977.1|6987.1|6977.1|6986.1|6976.1|6
1605273530000|2020-11-13 13:18:50|6987.4|6977.4|6987.1|6977.1|6987.4|6977.4|6986.9|6976.9|7
1605273540000|2020-11-13 13:19:00|6987.4|6977.4|6988.9|6978.9|6989.4|6979.4|6987.1|6977.1|15
1605273550000|2020-11-13 13:19:10|6989.1|6979.1|6990.9|6980.9|6991.9|6981.9|6989.1|6979.1|12
1605273560000|2020-11-13 13:19:20|6990.6|6980.6|6991.4|6981.4|6991.6|6981.6|6989.6|6979.6|13
1605273570000|2020-11-13 13:19:30|6990.6|6980.6|6991.1|6981.1|6991.1|6981.1|6990.6|6980.6|5
1605273580000|2020-11-13 13:19:40|6990.9|6980.9|6989.5|6979.5|6991|6981|6989.5|6979.5|12
1605273590000|2020-11-13 13:19:50|6989.6|6979.6|6989.9|6979.9|6990.4|6980.4|6988.5|6978.5|12
1605273600000|2020-11-13 13:20:00|6990.1|6980.1|6990.4|6980.4|6991.1|6981.1|6989.5|6979.5|13
1605273610000|2020-11-13 13:20:10|6990.1|6980.1|6990.6|6980.6|6990.6|6980.6|6989.6|6979.6|8
1605273620000|2020-11-13 13:20:20|6990.4|6980.4|6992|6982|6992|6982|6989.4|6979.4|12
1605273630000|2020-11-13 13:20:30|6992.4|6982.4|6991.5|6981.5|6992.4|6982.4|6990.4|6980.4|15
1605273640000|2020-11-13 13:20:40|6991.6|6981.6|6995.6|6985.6|6995.9|6985.9|6991.6|6981.6|19
1605273650000|2020-11-13 13:20:50|6996|6986|6997.4|6987.4|6998|6988|6996|6986|14
1605273660000|2020-11-13 13:21:00|6997.1|6987.1|6994.4|6984.4|6997.6|6987.6|6994.4|6984.4|20
1605273670000|2020-11-13 13:21:10|6994.1|6984.1|6991.9|6981.9|6994.1|6984.1|6991.9|6981.9|15
1605273680000|2020-11-13 13:21:20|6991.4|6981.4|6989.9|6979.9|6991.4|6981.4|6988.9|6978.9|14
1605273690000|2020-11-13 13:21:30|6989.6|6979.6|6992.6|6982.6|6992.9|6982.9|6989.6|6979.6|6
1605273700000|2020-11-13 13:21:40|6992.1|6982.1|6990.4|6980.4|6992.8|6982.8|6990.4|6980.4|16
1605273710000|2020-11-13 13:21:50|6990.6|6980.6|6990.1|6980.1|6990.6|6980.6|6990.1|6980.1|5
1605273720000|2020-11-13 13:22:00|6990.3|6980.3|6989.9|6979.9|6990.9|6980.9|6988.9|6978.9|13
1605273730000|2020-11-13 13:22:10|6990|6980|6992.1|6982.1|6992.1|6982.1|6989.6|6979.6|10
1605273740000|2020-11-13 13:22:20|6992.4|6982.4|6991.4|6981.4|6992.4|6982.4|6991.1|6981.1|5
1605273750000|2020-11-13 13:22:30|6991.6|6981.6|6989.9|6979.9|6991.6|6981.6|6989.1|6979.1|14
1605273760000|2020-11-13 13:22:40|6990|6980|6989|6979|6990|6980|6988.6|6978.6|7
1605273770000|2020-11-13 13:22:50|6989.1|6979.1|6988.6|6978.6|6989.1|6979.1|6988.6|6978.6|5
1605273780000|2020-11-13 13:23:00|6988.9|6978.9|6990.1|6980.1|6991.1|6981.1|6988.9|6978.9|12
1605273790000|2020-11-13 13:23:10|6990.4|6980.4|6991.4|6981.4|6991.4|6981.4|6989.1|6979.1|15
1605273800000|2020-11-13 13:23:20|6991.1|6981.1|6993.1|6983.1|6993.1|6983.1|6990.9|6980.9|11
1605273810000|2020-11-13 13:23:30|6992.9|6982.9|6992.1|6982.1|6992.9|6982.9|6991.9|6981.9|4
1605273820000|2020-11-13 13:23:40|6991.9|6981.9|6992.1|6982.1|6992.4|6982.4|6991.5|6981.5|10
1605273830000|2020-11-13 13:23:50|6991.9|6981.9|6990.6|6980.6|6991.9|6981.9|6990.6|6980.6|4
1605273840000|2020-11-13 13:24:00|6990.4|6980.4|6990.4|6980.4|6991.1|6981.1|6990.4|6980.4|6
1605273850000|2020-11-13 13:24:10|6989.6|6979.6|6991.6|6981.6|6991.9|6981.9|6989.6|6979.6|4
1605273860000|2020-11-13 13:24:20|6991.5|6981.5|6990.3|6980.3|6991.9|6981.9|6990.3|6980.3|10
1605273870000|2020-11-13 13:24:30|6990.4|6980.4|6989.5|6979.5|6990.4|6980.4|6989.5|6979.5|3
1605273880000|2020-11-13 13:24:40|6989.3|6979.3|6985.5|6975.5|6989.3|6979.3|6985.5|6975.5|11
1605273890000|2020-11-13 13:24:50|6985.4|6975.4|6987.8|6977.8|6987.8|6977.8|6985.4|6975.4|10
1605273900000|2020-11-13 13:25:00|6987.6|6977.6|6987.3|6977.3|6987.6|6977.6|6987.3|6977.3|5
1605273910000|2020-11-13 13:25:10|6987.5|6977.5|6988.5|6978.5|6988.5|6978.5|6987.3|6977.3|6
1605273920000|2020-11-13 13:25:20|6988.8|6978.8|6990.4|6980.4|6990.8|6980.8|6988.5|6978.5|18
1605273930000|2020-11-13 13:25:30|6990.6|6980.6|6990.9|6980.9|6991.1|6981.1|6990.6|6980.6|3
1605273940000|2020-11-13 13:25:40|6990.6|6980.6|6991.4|6981.4|6991.4|6981.4|6990.6|6980.6|6
1605273950000|2020-11-13 13:25:50|6991.6|6981.6|6991.4|6981.4|6992|6982|6991.1|6981.1|8
1605273960000|2020-11-13 13:26:00|6991.6|6981.6|6991.4|6981.4|6991.8|6981.8|6991.4|6981.4|3
1605273970000|2020-11-13 13:26:10|6991.6|6981.6|6990.4|6980.4|6991.8|6981.8|6990.4|6980.4|9
1605273980000|2020-11-13 13:26:20|6990.1|6980.1|6990.9|6980.9|6991.1|6981.1|6990.1|6980.1|7
1605273990000|2020-11-13 13:26:30|6991.1|6981.1|6991.4|6981.4|6991.4|6981.4|6990.9|6980.9|4
1605274000000|2020-11-13 13:26:40|6991.1|6981.1|6990.9|6980.9|6992.3|6982.3|6990.4|6980.4|12
1605274010000|2020-11-13 13:26:50|6990.6|6980.6|6990.9|6980.9|6990.9|6980.9|6990.4|6980.4|6
1605274020000|2020-11-13 13:27:00|6990.6|6980.6|6990.4|6980.4|6990.9|6980.9|6990.1|6980.1|5
1605274030000|2020-11-13 13:27:10|6990.1|6980.1|6988.4|6978.4|6990.1|6980.1|6988.4|6978.4|5
1605274050000|2020-11-13 13:27:30|6988.1|6978.1|6987.4|6977.4|6988.4|6978.4|6987.1|6977.1|8
1605274060000|2020-11-13 13:27:40|6986.9|6976.9|6987.4|6977.4|6987.8|6977.8|6986.9|6976.9|11
1605274070000|2020-11-13 13:27:50|6986.4|6976.4|6986.6|6976.6|6986.9|6976.9|6986.4|6976.4|5
1605274080000|2020-11-13 13:28:00|6986.5|6976.5|6984.9|6974.9|6986.8|6976.8|6984.9|6974.9|7
1605274090000|2020-11-13 13:28:10|6985.1|6975.1|6985.9|6975.9|6986|6976|6984.8|6974.8|17
1605274100000|2020-11-13 13:28:20|6985.3|6975.3|6984.6|6974.6|6985.8|6975.8|6984.6|6974.6|8
1605274110000|2020-11-13 13:28:30|6984.4|6974.4|6983.9|6973.9|6984.4|6974.4|6983.8|6973.8|3
1605274120000|2020-11-13 13:28:40|6982.9|6972.9|6983.4|6973.4|6984|6974|6982.9|6972.9|12
1605274130000|2020-11-13 13:28:50|6983.6|6973.6|6984.1|6974.1|6984.1|6974.1|6983.6|6973.6|9
1605274140000|2020-11-13 13:29:00|6984.4|6974.4|6984.9|6974.9|6985.1|6975.1|6984.1|6974.1|9
1605274150000|2020-11-13 13:29:10|6984.5|6974.5|6985|6975|6985.4|6975.4|6984.5|6974.5|6
1605274160000|2020-11-13 13:29:20|6985.3|6975.3|6985.3|6975.3|6985.3|6975.3|6985.3|6975.3|1
1605274170000|2020-11-13 13:29:30|6985.4|6975.4|6985.5|6975.5|6985.8|6975.8|6985.3|6975.3|8
1605274180000|2020-11-13 13:29:40|6986|6976|6986.6|6976.6|6986.8|6976.8|6986|6976|10
1605274190000|2020-11-13 13:29:50|6986.4|6976.4|6986.6|6976.6|6987.4|6977.4|6986.4|6976.4|6
1605274200000|2020-11-13 13:30:00|6986.9|6976.9|6986.9|6976.9|6987.4|6977.4|6986.6|6976.6|6
1605274210000|2020-11-13 13:30:10|6986.6|6976.6|6986.1|6976.1|6986.6|6976.6|6986.1|6976.1|5
1605274220000|2020-11-13 13:30:20|6986.4|6976.4|6986.9|6976.9|6987.4|6977.4|6986.4|6976.4|8
1605274230000|2020-11-13 13:30:30|6987.1|6977.1|6988.8|6978.8|6988.8|6978.8|6987.1|6977.1|14
1605274240000|2020-11-13 13:30:40|6988.6|6978.6|6987.1|6977.1|6989|6979|6986.9|6976.9|11
1605274250000|2020-11-13 13:30:50|6987.4|6977.4|6986.1|6976.1|6987.6|6977.6|6986.1|6976.1|9
1605274260000|2020-11-13 13:31:00|6985.9|6975.9|6985.4|6975.4|6986.1|6976.1|6985.4|6975.4|6
1605274270000|2020-11-13 13:31:10|6985.1|6975.1|6985.4|6975.4|6985.4|6975.4|6983.3|6973.3|10
1605274280000|2020-11-13 13:31:20|6985.3|6975.3|6985.1|6975.1|6985.3|6975.3|6984.6|6974.6|6
1605274300000|2020-11-13 13:31:40|6984.9|6974.9|6984.1|6974.1|6984.9|6974.9|6984.1|6974.1|4
1605274320000|2020-11-13 13:32:00|6984.5|6974.5|6984.3|6974.3|6985.1|6975.1|6984.1|6974.1|8
1605274330000|2020-11-13 13:32:10|6984.4|6974.4|6983.6|6973.6|6985.1|6975.1|6983.6|6973.6|7
1605274340000|2020-11-13 13:32:20|6983.5|6973.5|6982.6|6972.6|6983.5|6973.5|6982.4|6972.4|5
1605274350000|2020-11-13 13:32:30|6982.4|6972.4|6982.6|6972.6|6983.4|6973.4|6982.4|6972.4|13
1605274360000|2020-11-13 13:32:40|6982.4|6972.4|6980.9|6970.9|6982.6|6972.6|6980.9|6970.9|7
1605274370000|2020-11-13 13:32:50|6981.1|6971.1|6982.4|6972.4|6982.4|6972.4|6981.1|6971.1|7
1605274380000|2020-11-13 13:33:00|6982.6|6972.6|6984|6974|6984.4|6974.4|6982.6|6972.6|10
1605274390000|2020-11-13 13:33:10|6983.6|6973.6|6983.1|6973.1|6983.6|6973.6|6983.1|6973.1|5
1605274400000|2020-11-13 13:33:20|6983.4|6973.4|6983.6|6973.6|6983.9|6973.9|6983.1|6973.1|5
1605274410000|2020-11-13 13:33:30|6983.4|6973.4|6982.1|6972.1|6983.4|6973.4|6981.1|6971.1|10
1605274420000|2020-11-13 13:33:40|6982.4|6972.4|6982.4|6972.4|6982.6|6972.6|6981.6|6971.6|6
1605274430000|2020-11-13 13:33:50|6982.1|6972.1|6981.4|6971.4|6982.1|6972.1|6981.4|6971.4|8
1605274440000|2020-11-13 13:34:00|6981.1|6971.1|6981.1|6971.1|6981.1|6971.1|6980.8|6970.8|5
1605274450000|2020-11-13 13:34:10|6980.9|6970.9|6981.1|6971.1|6981.1|6971.1|6980.9|6970.9|2
1605274460000|2020-11-13 13:34:20|6980.9|6970.9|6978.1|6968.1|6980.9|6970.9|6978.1|6968.1|7
1605274470000|2020-11-13 13:34:30|6977.9|6967.9|6978.4|6968.4|6979.3|6969.3|6977.9|6967.9|9
1605274480000|2020-11-13 13:34:40|6978.6|6968.6|6977.9|6967.9|6978.6|6968.6|6977.9|6967.9|6
1605274490000|2020-11-13 13:34:50|6977.6|6967.6|6976.5|6966.5|6977.6|6967.6|6976.4|6966.4|9
1605274500000|2020-11-13 13:35:00|6976.9|6966.9|6975.3|6965.3|6977.1|6967.1|6974.6|6964.6|16
1605274510000|2020-11-13 13:35:10|6975|6965|6974.4|6964.4|6975|6965|6974.4|6964.4|6
1605274520000|2020-11-13 13:35:20|6974.6|6964.6|6974.1|6964.1|6974.6|6964.6|6973.9|6963.9|7
1605274530000|2020-11-13 13:35:30|6974.4|6964.4|6974.6|6964.6|6974.9|6964.9|6974.4|6964.4|7
1605274540000|2020-11-13 13:35:40|6974.8|6964.8|6974.8|6964.8|6974.8|6964.8|6974.8|6964.8|1
1605274550000|2020-11-13 13:35:50|6974.6|6964.6|6974.4|6964.4|6974.8|6964.8|6974.1|6964.1|6
1605274560000|2020-11-13 13:36:00|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|6974.6|6964.6|1
1605274570000|2020-11-13 13:36:10|6974.8|6964.8|6975.1|6965.1|6975.5|6965.5|6974.8|6964.8|6
1605274580000|2020-11-13 13:36:20|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|1
1605274590000|2020-11-13 13:36:30|6974.6|6964.6|6974.4|6964.4|6974.6|6964.6|6974.4|6964.4|2
1605274600000|2020-11-13 13:36:40|6974.6|6964.6|6975.6|6965.6|6976.5|6966.5|6974.6|6964.6|9
1605274610000|2020-11-13 13:36:50|6975.8|6965.8|6975.6|6965.6|6975.8|6965.8|6975.6|6965.6|2
1605274620000|2020-11-13 13:37:00|6975.4|6965.4|6973.9|6963.9|6975.4|6965.4|6973.9|6963.9|6
1605274630000|2020-11-13 13:37:10|6974.1|6964.1|6974.6|6964.6|6974.9|6964.9|6974.1|6964.1|6
1605274640000|2020-11-13 13:37:20|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|1
1605274650000|2020-11-13 13:37:30|6975|6965|6974.6|6964.6|6975.3|6965.3|6974.1|6964.1|8
1605274660000|2020-11-13 13:37:40|6974.9|6964.9|6974.9|6964.9|6974.9|6964.9|6974.4|6964.4|11
1605274670000|2020-11-13 13:37:50|6975.1|6965.1|6976.4|6966.4|6976.5|6966.5|6975.1|6965.1|9
1605274680000|2020-11-13 13:38:00|6976.5|6966.5|6976.5|6966.5|6976.8|6966.8|6976.1|6966.1|7
1605274690000|2020-11-13 13:38:10|6976.8|6966.8|6976.8|6966.8|6977.1|6967.1|6976.5|6966.5|8
1605274700000|2020-11-13 13:38:20|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|6976.9|6966.9|1
1605274710000|2020-11-13 13:38:30|6977.3|6967.3|6977.9|6967.9|6977.9|6967.9|6977.3|6967.3|2
1605274720000|2020-11-13 13:38:40|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|1
1605274730000|2020-11-13 13:38:50|6977.6|6967.6|6977.4|6967.4|6977.6|6967.6|6977.4|6967.4|2
1605274740000|2020-11-13 13:39:00|6977.9|6967.9|6977.6|6967.6|6977.9|6967.9|6977.6|6967.6|2
1605274750000|2020-11-13 13:39:10|6977.9|6967.9|6978.4|6968.4|6978.4|6968.4|6977.9|6967.9|3
1605274760000|2020-11-13 13:39:20|6978.6|6968.6|6977.8|6967.8|6979.5|6969.5|6977.8|6967.8|9
1605274770000|2020-11-13 13:39:30|6976.9|6966.9|6977|6967|6977|6967|6976.9|6966.9|2
1605274780000|2020-11-13 13:39:40|6977.1|6967.1|6977|6967|6977.1|6967.1|6977|6967|2
1605274790000|2020-11-13 13:39:50|6976.8|6966.8|6975.9|6965.9|6976.8|6966.8|6975.5|6965.5|6
1605274800000|2020-11-13 13:40:00|6976.8|6966.8|6975.9|6965.9|6976.9|6966.9|6975.9|6965.9|6
1605274810000|2020-11-13 13:40:10|6976|6966|6976.1|6966.1|6976.8|6966.8|6975.6|6965.6|9
1605274820000|2020-11-13 13:40:20|6976.4|6966.4|6975.1|6965.1|6976.4|6966.4|6974.9|6964.9|14
1605274830000|2020-11-13 13:40:30|6975.5|6965.5|6976.5|6966.5|6976.5|6966.5|6975.5|6965.5|6
1605274840000|2020-11-13 13:40:40|6976.3|6966.3|6976.3|6966.3|6976.8|6966.8|6976.1|6966.1|8
1605274850000|2020-11-13 13:40:50|6976.5|6966.5|6976.8|6966.8|6976.8|6966.8|6976.5|6966.5|8
1605274860000|2020-11-13 13:41:00|6976.9|6966.9|6976.5|6966.5|6976.9|6966.9|6976.5|6966.5|5
1605274870000|2020-11-13 13:41:10|6976.9|6966.9|6977.5|6967.5|6977.5|6967.5|6976.5|6966.5|6
1605274880000|2020-11-13 13:41:20|6977.8|6967.8|6975.4|6965.4|6978.1|6968.1|6975.4|6965.4|14
1605274890000|2020-11-13 13:41:30|6975.5|6965.5|6975.9|6965.9|6975.9|6965.9|6975.5|6965.5|4
1605274900000|2020-11-13 13:41:40|6976.3|6966.3|6978.4|6968.4|6978.4|6968.4|6976.3|6966.3|8
1605274910000|2020-11-13 13:41:50|6978.3|6968.3|6977.6|6967.6|6978.4|6968.4|6977.6|6967.6|5
1605274920000|2020-11-13 13:42:00|6977.4|6967.4|6977.1|6967.1|6977.4|6967.4|6977.1|6967.1|2
1605274930000|2020-11-13 13:42:10|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|6977.4|6967.4|1
1605274940000|2020-11-13 13:42:20|6977.1|6967.1|6976.9|6966.9|6977.1|6967.1|6976.9|6966.9|2
1605274950000|2020-11-13 13:42:30|6977.1|6967.1|6976.8|6966.8|6977.4|6967.4|6976.8|6966.8|5
1605274970000|2020-11-13 13:42:50|6976.6|6966.6|6975.5|6965.5|6976.6|6966.6|6975.5|6965.5|4
1605274980000|2020-11-13 13:43:00|6975.3|6965.3|6973.9|6963.9|6975.3|6965.3|6973.9|6963.9|4
1605274990000|2020-11-13 13:43:10|6974.1|6964.1|6974.8|6964.8|6975.1|6965.1|6973.9|6963.9|8
1605275000000|2020-11-13 13:43:20|6975|6965|6974.5|6964.5|6975|6965|6974.5|6964.5|5
1605275010000|2020-11-13 13:43:30|6974.8|6964.8|6974.5|6964.5|6975.4|6965.4|6974.5|6964.5|7
1605275020000|2020-11-13 13:43:40|6974.4|6964.4|6974.6|6964.6|6974.6|6964.6|6974.4|6964.4|3
1605275030000|2020-11-13 13:43:50|6974.4|6964.4|6973.9|6963.9|6974.4|6964.4|6973.5|6963.5|4
1605275040000|2020-11-13 13:44:00|6973.8|6963.8|6971.3|6961.3|6973.8|6963.8|6971.1|6961.1|6
1605275050000|2020-11-13 13:44:10|6971|6961|6970.9|6960.9|6971.1|6961.1|6970.1|6960.1|8
1605275060000|2020-11-13 13:44:20|6970.1|6960.1|6970.5|6960.5|6971|6961|6970.1|6960.1|5
1605275070000|2020-11-13 13:44:30|6970.4|6960.4|6970.5|6960.5|6971.1|6961.1|6970.4|6960.4|6
1605275080000|2020-11-13 13:44:40|6970.4|6960.4|6970.5|6960.5|6970.5|6960.5|6970.4|6960.4|2
1605275090000|2020-11-13 13:44:50|6970.8|6960.8|6970.9|6960.9|6970.9|6960.9|6969.9|6959.9|7
1605275100000|2020-11-13 13:45:00|6971.1|6961.1|6972.1|6962.1|6972.4|6962.4|6971.1|6961.1|8
1605275110000|2020-11-13 13:45:10|6973.1|6963.1|6973.4|6963.4|6973.4|6963.4|6972.5|6962.5|6
1605275120000|2020-11-13 13:45:20|6973.6|6963.6|6974.4|6964.4|6974.4|6964.4|6973.6|6963.6|3
1605275130000|2020-11-13 13:45:30|6974.5|6964.5|6974.9|6964.9|6975.3|6965.3|6974.5|6964.5|6
1605275140000|2020-11-13 13:45:40|6975.1|6965.1|6975|6965|6975.4|6965.4|6975|6965|4
1605275150000|2020-11-13 13:45:50|6974.9|6964.9|6973.6|6963.6|6974.9|6964.9|6973.6|6963.6|4
1605275160000|2020-11-13 13:46:00|6973.4|6963.4|6974|6964|6974.3|6964.3|6972.8|6962.8|8
1605275170000|2020-11-13 13:46:10|6974.1|6964.1|6973.9|6963.9|6974.1|6964.1|6973.9|6963.9|2
1605275180000|2020-11-13 13:46:20|6975|6965|6973.9|6963.9|6975|6965|6973.6|6963.6|4
1605275190000|2020-11-13 13:46:30|6974.1|6964.1|6976|6966|6976|6966|6974.1|6964.1|5
1605275200000|2020-11-13 13:46:40|6975.8|6965.8|6975.4|6965.4|6975.8|6965.8|6975.4|6965.4|2
1605275210000|2020-11-13 13:46:50|6975.5|6965.5|6976.8|6966.8|6976.8|6966.8|6975.5|6965.5|5
1605275220000|2020-11-13 13:47:00|6977|6967|6976.9|6966.9|6977.4|6967.4|6976.9|6966.9|4
1605275230000|2020-11-13 13:47:10|6976.6|6966.6|6976.4|6966.4|6977.9|6967.9|6976.4|6966.4|7
1605275240000|2020-11-13 13:47:20|6976.6|6966.6|6977.6|6967.6|6977.6|6967.6|6976.6|6966.6|6
1605275250000|2020-11-13 13:47:30|6977.9|6967.9|6978.4|6968.4|6978.4|6968.4|6977.9|6967.9|3
1605275260000|2020-11-13 13:47:40|6978.6|6968.6|6979.4|6969.4|6980.4|6970.4|6978.6|6968.6|6
1605275270000|2020-11-13 13:47:50|6979.1|6969.1|6979.1|6969.1|6979.1|6969.1|6979.1|6969.1|1
1605275280000|2020-11-13 13:48:00|6978.8|6968.8|6977.9|6967.9|6978.8|6968.8|6977.3|6967.3|8
1605275300000|2020-11-13 13:48:20|6977.6|6967.6|6979|6969|6979.3|6969.3|6977.6|6967.6|7
1605275310000|2020-11-13 13:48:30|6978.9|6968.9|6978.3|6968.3|6978.9|6968.9|6978.3|6968.3|9
1605275320000|2020-11-13 13:48:40|6978.5|6968.5|6978.6|6968.6|6979.8|6969.8|6978.4|6968.4|8
1605275330000|2020-11-13 13:48:50|6978.9|6968.9|6979.4|6969.4|6980.4|6970.4|6978.4|6968.4|12
1605275340000|2020-11-13 13:49:00|6979.6|6969.6|6978.9|6968.9|6979.6|6969.6|6978.6|6968.6|6
1605275350000|2020-11-13 13:49:10|6979.4|6969.4|6979.4|6969.4|6979.6|6969.6|6979.4|6969.4|5
1605275360000|2020-11-13 13:49:20|6980.4|6970.4|6980.5|6970.5|6980.6|6970.6|6980.4|6970.4|7
1605275370000|2020-11-13 13:49:30|6980.8|6970.8|6980.8|6970.8|6981|6971|6979.5|6969.5|9
1605275380000|2020-11-13 13:49:40|6980.5|6970.5|6979.5|6969.5|6980.5|6970.5|6979.5|6969.5|6
1605275390000|2020-11-13 13:49:50|6979.4|6969.4|6978.4|6968.4|6979.4|6969.4|6978.4|6968.4|3
1605275400000|2020-11-13 13:50:00|6978.1|6968.1|6976.4|6966.4|6978.1|6968.1|6975.1|6965.1|12
1605275410000|2020-11-13 13:50:10|6976.6|6966.6|6977.6|6967.6|6977.6|6967.6|6976.3|6966.3|13
1605275420000|2020-11-13 13:50:20|6976.5|6966.5|6974.3|6964.3|6976.5|6966.5|6974.3|6964.3|7
1605275430000|2020-11-13 13:50:30|6974.5|6964.5|6974.4|6964.4|6974.5|6964.5|6974.4|6964.4|2
1605275440000|2020-11-13 13:50:40|6974.6|6964.6|6975.4|6965.4|6975.4|6965.4|6974.6|6964.6|3
1605275450000|2020-11-13 13:50:50|6975.1|6965.1|6975.4|6965.4|6975.4|6965.4|6975.1|6965.1|2
1605275460000|2020-11-13 13:51:00|6975.1|6965.1|6977.5|6967.5|6977.8|6967.8|6974.9|6964.9|9
1605275470000|2020-11-13 13:51:10|6977.9|6967.9|6977.4|6967.4|6977.9|6967.9|6976.6|6966.6|6
1605275480000|2020-11-13 13:51:20|6977.1|6967.1|6977.6|6967.6|6977.6|6967.6|6976.9|6966.9|4
1605275490000|2020-11-13 13:51:30|6977.9|6967.9|6978.4|6968.4|6978.4|6968.4|6977.9|6967.9|2
1605275500000|2020-11-13 13:51:40|6978.1|6968.1|6976.8|6966.8|6978.1|6968.1|6976.8|6966.8|4
1605275510000|2020-11-13 13:51:50|6977|6967|6976.4|6966.4|6977.4|6967.4|6975.9|6965.9|12
1605275520000|2020-11-13 13:52:00|6976.5|6966.5|6977.6|6967.6|6977.6|6967.6|6976.5|6966.5|6
1605275530000|2020-11-13 13:52:10|6977.5|6967.5|6979.4|6969.4|6979.4|6969.4|6977.3|6967.3|9
1605275540000|2020-11-13 13:52:20|6979.9|6969.9|6979.5|6969.5|6980.4|6970.4|6979.5|6969.5|7
1605275550000|2020-11-13 13:52:30|6979.6|6969.6|6980.3|6970.3|6980.3|6970.3|6979.6|6969.6|3
1605275560000|2020-11-13 13:52:40|6979.6|6969.6|6979.5|6969.5|6980.1|6970.1|6979.5|6969.5|7
1605275570000|2020-11-13 13:52:50|6979.4|6969.4|6978.4|6968.4|6979.4|6969.4|6978.4|6968.4|5
1605275580000|2020-11-13 13:53:00|6978.1|6968.1|6977.4|6967.4|6978.1|6968.1|6977.4|6967.4|5
1605275590000|2020-11-13 13:53:10|6978.4|6968.4|6978.5|6968.5|6978.5|6968.5|6977.5|6967.5|6
1605275600000|2020-11-13 13:53:20|6978.4|6968.4|6978.4|6968.4|6978.4|6968.4|6977.9|6967.9|5
1605275610000|2020-11-13 13:53:30|6978.1|6968.1|6978.6|6968.6|6978.6|6968.6|6977.9|6967.9|4
1605275620000|2020-11-13 13:53:40|6978.3|6968.3|6978.4|6968.4|6978.4|6968.4|6977.8|6967.8|5
1605275630000|2020-11-13 13:53:50|6978.5|6968.5|6980.1|6970.1|6980.5|6970.5|6978.5|6968.5|8
1605275640000|2020-11-13 13:54:00|6979.9|6969.9|6980.8|6970.8|6980.8|6970.8|6979.5|6969.5|7
1605275660000|2020-11-13 13:54:20|6980.5|6970.5|6979.6|6969.6|6980.5|6970.5|6979.6|6969.6|4
1605275670000|2020-11-13 13:54:30|6979.5|6969.5|6979.4|6969.4|6979.5|6969.5|6978.5|6968.5|6
1605275680000|2020-11-13 13:54:40|6979.1|6969.1|6979.6|6969.6|6980.1|6970.1|6978.5|6968.5|6
1605275690000|2020-11-13 13:54:50|6979.4|6969.4|6979.9|6969.9|6979.9|6969.9|6979.4|6969.4|5
1605275700000|2020-11-13 13:55:00|6980.3|6970.3|6980.8|6970.8|6980.8|6970.8|6979.8|6969.8|8
1605275710000|2020-11-13 13:55:10|6980.6|6970.6|6980.8|6970.8|6980.8|6970.8|6980.6|6970.6|2
1605275730000|2020-11-13 13:55:30|6980.5|6970.5|6980.4|6970.4|6980.5|6970.5|6978.5|6968.5|12
1605275740000|2020-11-13 13:55:40|6980.1|6970.1|6978.5|6968.5|6980.1|6970.1|6978.5|6968.5|6
1605275750000|2020-11-13 13:55:50|6978.8|6968.8|6980.9|6970.9|6981.1|6971.1|6978.8|6968.8|9
1605275760000|2020-11-13 13:56:00|6981.1|6971.1|6982.3|6972.3|6982.8|6972.8|6981.1|6971.1|10
1605275770000|2020-11-13 13:56:10|6982.4|6972.4|6982.3|6972.3|6982.4|6972.4|6982.3|6972.3|2
1605275780000|2020-11-13 13:56:20|6982.1|6972.1|6982.1|6972.1|6982.1|6972.1|6981.5|6971.5|4
1605275790000|2020-11-13 13:56:30|6981.9|6971.9|6981.6|6971.6|6982.1|6972.1|6981.5|6971.5|7
1605275800000|2020-11-13 13:56:40|6981.9|6971.9|6982.1|6972.1|6982.3|6972.3|6981.5|6971.5|12
1605275810000|2020-11-13 13:56:50|6982.3|6972.3|6982.3|6972.3|6982.4|6972.4|6982.3|6972.3|3
1605275820000|2020-11-13 13:57:00|6982.4|6972.4|6981.5|6971.5|6982.4|6972.4|6981.5|6971.5|7
1605275830000|2020-11-13 13:57:10|6981.6|6971.6|6982.1|6972.1|6982.6|6972.6|6981.4|6971.4|14
1605275850000|2020-11-13 13:57:30|6982.4|6972.4|6982.3|6972.3|6982.4|6972.4|6982.3|6972.3|2
1605275860000|2020-11-13 13:57:40|6982.4|6972.4|6982.3|6972.3|6982.4|6972.4|6982.3|6972.3|4
1605275870000|2020-11-13 13:57:50|6982|6972|6982|6972|6982|6972|6982|6972|1
1605275880000|2020-11-13 13:58:00|6982.1|6972.1|6982.8|6972.8|6982.8|6972.8|6982|6972|7
1605275890000|2020-11-13 13:58:10|6983.1|6973.1|6984.3|6974.3|6984.4|6974.4|6982.9|6972.9|7
1605275900000|2020-11-13 13:58:20|6984.4|6974.4|6984.4|6974.4|6984.5|6974.5|6984|6974|8
1605275910000|2020-11-13 13:58:30|6984.6|6974.6|6985.3|6975.3|6985.5|6975.5|6984.6|6974.6|4
1605275920000|2020-11-13 13:58:40|6985.5|6975.5|6987|6977|6987|6977|6985.5|6975.5|9
1605275930000|2020-11-13 13:58:50|6987.1|6977.1|6988|6978|6988.4|6978.4|6987.1|6977.1|5
1605275940000|2020-11-13 13:59:00|6988.1|6978.1|6988.9|6978.9|6988.9|6978.9|6988.1|6978.1|10
1605275950000|2020-11-13 13:59:10|6988.6|6978.6|6988.4|6978.4|6988.8|6978.8|6987.9|6977.9|8
1605275960000|2020-11-13 13:59:20|6988.3|6978.3|6987.5|6977.5|6988.3|6978.3|6987.5|6977.5|5
1605275970000|2020-11-13 13:59:30|6987.6|6977.6|6987.9|6977.9|6988.1|6978.1|6987.6|6977.6|4
1605275980000|2020-11-13 13:59:40|6987.6|6977.6|6987.4|6977.4|6987.9|6977.9|6986.4|6976.4|12
1605275990000|2020-11-13 13:59:50|6987.5|6977.5|6987.6|6977.6|6988.4|6978.4|6987.4|6977.4|17
1605276000000|2020-11-13 14:00:00|6988|6978|6989.9|6979.9|6989.9|6979.9|6988|6978|6
1605276010000|2020-11-13 14:00:10|6989.6|6979.6|6989.6|6979.6|6989.6|6979.6|6988.8|6978.8|6
1605276020000|2020-11-13 14:00:20|6989.9|6979.9|6990.9|6980.9|6990.9|6980.9|6989.9|6979.9|5
1605276030000|2020-11-13 14:00:30|6991.1|6981.1|6991.4|6981.4|6991.4|6981.4|6990.9|6980.9|8
1605276040000|2020-11-13 14:00:40|6991.1|6981.1|6990.9|6980.9|6991.6|6981.6|6990.9|6980.9|4
1605276050000|2020-11-13 14:00:50|6991.1|6981.1|6991.4|6981.4|6991.4|6981.4|6991.1|6981.1|2
1605276060000|2020-11-13 14:01:00|6991.1|6981.1|6990.6|6980.6|6991.4|6981.4|6990.6|6980.6|3
1605276070000|2020-11-13 14:01:10|6990.5|6980.5|6990.4|6980.4|6990.5|6980.5|6989.5|6979.5|6
1605276090000|2020-11-13 14:01:30|6990.6|6980.6|6991.4|6981.4|6991.4|6981.4|6990.6|6980.6|6
1605276100000|2020-11-13 14:01:40|6991.6|6981.6|6991.9|6981.9|6991.9|6981.9|6991.6|6981.6|2
1605276110000|2020-11-13 14:01:50|6992.1|6982.1|6993.6|6983.6|6993.6|6983.6|6992.1|6982.1|6
1605276120000|2020-11-13 14:02:00|6993.4|6983.4|6993.1|6983.1|6993.6|6983.6|6992.6|6982.6|11
1605276130000|2020-11-13 14:02:10|6992.9|6982.9|6995.4|6985.4|6995.4|6985.4|6992.9|6982.9|17
1605276140000|2020-11-13 14:02:20|6995.1|6985.1|6995.1|6985.1|6995.4|6985.4|6994.4|6984.4|16
1605276150000|2020-11-13 14:02:30|6994.9|6984.9|6995.6|6985.6|6995.6|6985.6|6994.9|6984.9|8
1605276160000|2020-11-13 14:02:40|6995.9|6985.9|6995.9|6985.9|6995.9|6985.9|6995.4|6985.4|8
1605276170000|2020-11-13 14:02:50|6996.1|6986.1|6996.5|6986.5|6996.6|6986.6|6996.1|6986.1|5
1605276180000|2020-11-13 14:03:00|6996.6|6986.6|6996.5|6986.5|6996.6|6986.6|6995.9|6985.9|15
1605276190000|2020-11-13 14:03:10|6996.6|6986.6|6996.6|6986.6|6996.9|6986.9|6996.6|6986.6|3
1605276200000|2020-11-13 14:03:20|6996.4|6986.4|6995.9|6985.9|6996.4|6986.4|6995.6|6985.6|7
1605276210000|2020-11-13 14:03:30|6996.1|6986.1|6996.6|6986.6|6996.9|6986.9|6995.9|6985.9|6
1605276220000|2020-11-13 14:03:40|6996.4|6986.4|6995.8|6985.8|6996.5|6986.5|6995.8|6985.8|10
1605276230000|2020-11-13 14:03:50|6995.6|6985.6|6994.9|6984.9|6996.1|6986.1|6994.9|6984.9|12
1605276240000|2020-11-13 14:04:00|6995.1|6985.1|6995.9|6985.9|6996.4|6986.4|6994.6|6984.6|13
1605276250000|2020-11-13 14:04:10|6995.6|6985.6|6995.1|6985.1|6995.9|6985.9|6994.9|6984.9|10
1605276260000|2020-11-13 14:04:20|6994.9|6984.9|6995.6|6985.6|6995.9|6985.9|6994.9|6984.9|11
1605276270000|2020-11-13 14:04:30|6995.4|6985.4|6995.9|6985.9|6995.9|6985.9|6994.9|6984.9|8
1605276280000|2020-11-13 14:04:40|6996.1|6986.1|6994.4|6984.4|6996.1|6986.1|6994.4|6984.4|5
1605276290000|2020-11-13 14:04:50|6994.6|6984.6|6995.4|6985.4|6995.4|6985.4|6994.4|6984.4|7
1605276300000|2020-11-13 14:05:00|6995.1|6985.1|6996.6|6986.6|6996.6|6986.6|6995.1|6985.1|4
1605276310000|2020-11-13 14:05:10|6996.8|6986.8|6996.6|6986.6|6996.8|6986.8|6996.6|6986.6|2
1605276320000|2020-11-13 14:05:20|6996.9|6986.9|6998.8|6988.8|6998.9|6988.9|6996.9|6986.9|11
1605276330000|2020-11-13 14:05:30|6998.9|6988.9|6997.6|6987.6|6998.9|6988.9|6997.5|6987.5|9
1605276340000|2020-11-13 14:05:40|6998|6988|6997|6987|6998|6988|6996.9|6986.9|13
1605276350000|2020-11-13 14:05:50|6996.9|6986.9|6994.4|6984.4|6996.9|6986.9|6994.4|6984.4|16
1605276360000|2020-11-13 14:06:00|6994.1|6984.1|6995.9|6985.9|6996|6986|6993.3|6983.3|11
1605276370000|2020-11-13 14:06:10|6995.8|6985.8|6994.9|6984.9|6995.8|6985.8|6994.8|6984.8|10
1605276380000|2020-11-13 14:06:20|6994.8|6984.8|6994.9|6984.9|6995.3|6985.3|6994.1|6984.1|16
1605276390000|2020-11-13 14:06:30|6994.8|6984.8|6994.8|6984.8|6995.1|6985.1|6994.6|6984.6|6
1605276400000|2020-11-13 14:06:40|6994.9|6984.9|6995.9|6985.9|6996.3|6986.3|6994.6|6984.6|10
1605276410000|2020-11-13 14:06:50|6995.6|6985.6|6996.5|6986.5|6996.5|6986.5|6994.9|6984.9|8
1605276420000|2020-11-13 14:07:00|6996.4|6986.4|6995.5|6985.5|6996.4|6986.4|6995.3|6985.3|10
1605276430000|2020-11-13 14:07:10|6994.9|6984.9|6991.5|6981.5|6994.9|6984.9|6991.5|6981.5|11
1605276440000|2020-11-13 14:07:20|6991.9|6981.9|6991.3|6981.3|6992|6982|6990.6|6980.6|9
1605276450000|2020-11-13 14:07:30|6991.1|6981.1|6990.9|6980.9|6991.9|6981.9|6990.9|6980.9|13
1605276460000|2020-11-13 14:07:40|6990.6|6980.6|6990.6|6980.6|6990.6|6980.6|6989.1|6979.1|12
1605276470000|2020-11-13 14:07:50|6990.4|6980.4|6990.4|6980.4|6990.9|6980.9|6990.4|6980.4|5
1605276480000|2020-11-13 14:08:00|6990.1|6980.1|6989.8|6979.8|6990.5|6980.5|6989.4|6979.4|13
1605276490000|2020-11-13 14:08:10|6989.6|6979.6|6990.1|6980.1|6990.3|6980.3|6989.6|6979.6|6
1605276500000|2020-11-13 14:08:20|6990.4|6980.4|6990.9|6980.9|6990.9|6980.9|6990.1|6980.1|6
1605276510000|2020-11-13 14:08:30|6991.1|6981.1|6991.1|6981.1|6991.1|6981.1|6989.9|6979.9|7
1605276520000|2020-11-13 14:08:40|6991.5|6981.5|6992|6982|6993.1|6983.1|6991.5|6981.5|10
1605276530000|2020-11-13 14:08:50|6992.1|6982.1|6992.4|6982.4|6993.6|6983.6|6992.1|6982.1|15
1605276540000|2020-11-13 14:09:00|6992.1|6982.1|6991.4|6981.4|6992.4|6982.4|6990.9|6980.9|12
1605276550000|2020-11-13 14:09:10|6992|6982|6992.9|6982.9|6993|6983|6991.6|6981.6|10
1605276560000|2020-11-13 14:09:20|6993.1|6983.1|6992.9|6982.9|6993.1|6983.1|6992|6982|3
1605276570000|2020-11-13 14:09:30|6993.1|6983.1|6992.9|6982.9|6993.9|6983.9|6992.9|6982.9|4
1605276580000|2020-11-13 14:09:40|6993.1|6983.1|6993.6|6983.6|6993.6|6983.6|6992.9|6982.9|5
1605276590000|2020-11-13 14:09:50|6993.4|6983.4|6992.8|6982.8|6993.4|6983.4|6992.8|6982.8|6
1605276600000|2020-11-13 14:10:00|6992.1|6982.1|6991.4|6981.4|6992.1|6982.1|6991.4|6981.4|4
1605276610000|2020-11-13 14:10:10|6991.1|6981.1|6992.6|6982.6|6992.6|6982.6|6991.1|6981.1|8
1605276620000|2020-11-13 14:10:20|6993|6983|6993|6983|6993.5|6983.5|6992.8|6982.8|9
1605276630000|2020-11-13 14:10:30|6993.3|6983.3|6993.4|6983.4|6993.4|6983.4|6993.1|6983.1|3
1605276640000|2020-11-13 14:10:40|6993.1|6983.1|6993.4|6983.4|6993.4|6983.4|6993.1|6983.1|7
1605276650000|2020-11-13 14:10:50|6993.9|6983.9|6993.4|6983.4|6993.9|6983.9|6993.4|6983.4|3
1605276660000|2020-11-13 14:11:00|6993.5|6983.5|6995.4|6985.4|6996.1|6986.1|6993.5|6983.5|8
1605276670000|2020-11-13 14:11:10|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|6994.9|6984.9|9
1605276680000|2020-11-13 14:11:20|6995.4|6985.4|6994.6|6984.6|6995.4|6985.4|6994.1|6984.1|10
1605276690000|2020-11-13 14:11:30|6994.4|6984.4|6994.9|6984.9|6995.1|6985.1|6994.4|6984.4|7
1605276700000|2020-11-13 14:11:40|6994.6|6984.6|6993.6|6983.6|6994.6|6984.6|6993.4|6983.4|10
1605276710000|2020-11-13 14:11:50|6993.4|6983.4|6991.6|6981.6|6993.4|6983.4|6991.6|6981.6|7
1605276720000|2020-11-13 14:12:00|6991.4|6981.4|6991.9|6981.9|6992.1|6982.1|6991.4|6981.4|5
1605276730000|2020-11-13 14:12:10|6992.1|6982.1|6990.6|6980.6|6992.1|6982.1|6990.4|6980.4|9
1605276740000|2020-11-13 14:12:20|6991.4|6981.4|6988.9|6978.9|6991.4|6981.4|6988.9|6978.9|8
1605276750000|2020-11-13 14:12:30|6987.4|6977.4|6987.9|6977.9|6988.9|6978.9|6987.4|6977.4|8
1605276760000|2020-11-13 14:12:40|6987.6|6977.6|6987.6|6977.6|6987.6|6977.6|6987.1|6977.1|5
1605276770000|2020-11-13 14:12:50|6988.1|6978.1|6988.9|6978.9|6988.9|6978.9|6988.1|6978.1|2
1605276780000|2020-11-13 14:13:00|6988.6|6978.6|6987.1|6977.1|6988.6|6978.6|6987.1|6977.1|8
1605276790000|2020-11-13 14:13:10|6987.4|6977.4|6987.9|6977.9|6988.1|6978.1|6987.4|6977.4|7
1605276800000|2020-11-13 14:13:20|6987.4|6977.4|6987.6|6977.6|6987.6|6977.6|6985.1|6975.1|13
1605276810000|2020-11-13 14:13:30|6987.9|6977.9|6988.6|6978.6|6988.6|6978.6|6987.9|6977.9|7
1605276820000|2020-11-13 14:13:40|6988.9|6978.9|6988.6|6978.6|6988.9|6978.9|6988.4|6978.4|6
1605276830000|2020-11-13 14:13:50|6988.9|6978.9|6990.1|6980.1|6990.1|6980.1|6988.9|6978.9|2
1605276840000|2020-11-13 14:14:00|6990.4|6980.4|6990.4|6980.4|6991.1|6981.1|6990.1|6980.1|5
1605276850000|2020-11-13 14:14:10|6990.6|6980.6|6991.4|6981.4|6991.4|6981.4|6990.6|6980.6|2
1605276860000|2020-11-13 14:14:20|6991.1|6981.1|6990.1|6980.1|6991.6|6981.6|6990.1|6980.1|7
1605276870000|2020-11-13 14:14:30|6990.6|6980.6|6988.9|6978.9|6990.6|6980.6|6987.6|6977.6|16
1605276880000|2020-11-13 14:14:40|6988.6|6978.6|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|8
1605276890000|2020-11-13 14:14:50|6988.9|6978.9|6988.9|6978.9|6988.9|6978.9|6988.6|6978.6|3
1605276900000|2020-11-13 14:15:00|6988.6|6978.6|6986.9|6976.9|6988.9|6978.9|6985.9|6975.9|13
1605276910000|2020-11-13 14:15:10|6987.1|6977.1|6987.6|6977.6|6988.6|6978.6|6987.1|6977.1|6
1605276920000|2020-11-13 14:15:20|6987.9|6977.9|6987.6|6977.6|6988.4|6978.4|6987.6|6977.6|7
1605276930000|2020-11-13 14:15:30|6987.4|6977.4|6987.1|6977.1|6987.6|6977.6|6986.9|6976.9|6
1605276950000|2020-11-13 14:15:50|6986.9|6976.9|6987.9|6977.9|6987.9|6977.9|6986.1|6976.1|13
1605276960000|2020-11-13 14:16:00|6987.6|6977.6|6987.9|6977.9|6987.9|6977.9|6987.1|6977.1|10
1605276970000|2020-11-13 14:16:10|6987.6|6977.6|6987.9|6977.9|6988.1|6978.1|6987.1|6977.1|13
1605276980000|2020-11-13 14:16:20|6987.6|6977.6|6987.9|6977.9|6987.9|6977.9|6986.6|6976.6|8
1605276990000|2020-11-13 14:16:30|6988.1|6978.1|6988.1|6978.1|6988.1|6978.1|6988.1|6978.1|1
1605277000000|2020-11-13 14:16:40|6988.4|6978.4|6988.1|6978.1|6988.4|6978.4|6988.1|6978.1|4
1605277010000|2020-11-13 14:16:50|6987.9|6977.9|6987.4|6977.4|6988.1|6978.1|6987.4|6977.4|5
1605277020000|2020-11-13 14:17:00|6987.6|6977.6|6986.6|6976.6|6988.1|6978.1|6986.6|6976.6|8
1605277030000|2020-11-13 14:17:10|6986.4|6976.4|6985.9|6975.9|6986.4|6976.4|6985.4|6975.4|4
1605277040000|2020-11-13 14:17:20|6986.1|6976.1|6988.4|6978.4|6988.4|6978.4|6985.9|6975.9|7
1605277050000|2020-11-13 14:17:30|6988.6|6978.6|6989.9|6979.9|6990.4|6980.4|6988.6|6978.6|6
1605277060000|2020-11-13 14:17:40|6990.1|6980.1|6993.1|6983.1|6993.4|6983.4|6990.1|6980.1|9
1605277070000|2020-11-13 14:17:50|6992.6|6982.6|6992.4|6982.4|6992.6|6982.6|6992.1|6982.1|8
1605277080000|2020-11-13 14:18:00|6992.1|6982.1|6993.4|6983.4|6993.4|6983.4|6992.1|6982.1|6
1605277100000|2020-11-13 14:18:20|6993.1|6983.1|6993.1|6983.1|6993.1|6983.1|6991.9|6981.9|8
1605277110000|2020-11-13 14:18:30|6993.4|6983.4|6993.1|6983.1|6993.4|6983.4|6993.1|6983.1|2
1605277130000|2020-11-13 14:18:50|6993.4|6983.4|6993.1|6983.1|6993.4|6983.4|6992.4|6982.4|6
1605277140000|2020-11-13 14:19:00|6992.4|6982.4|6992.9|6982.9|6993.1|6983.1|6992.4|6982.4|8
1605277150000|2020-11-13 14:19:10|6992.4|6982.4|6992.4|6982.4|6993.1|6983.1|6991.4|6981.4|10
1605277170000|2020-11-13 14:19:30|6991.9|6981.9|6992.4|6982.4|6992.4|6982.4|6991.9|6981.9|2
1605277180000|2020-11-13 14:19:40|6992.6|6982.6|6993.6|6983.6|6993.6|6983.6|6992.6|6982.6|4
1605277190000|2020-11-13 14:19:50|6993.4|6983.4|6992.6|6982.6|6993.4|6983.4|6992.6|6982.6|2
1605277200000|2020-11-13 14:20:00|6992.9|6982.9|6992.9|6982.9|6993.4|6983.4|6992.9|6982.9|5
1605277210000|2020-11-13 14:20:10|6993.1|6983.1|6993.6|6983.6|6993.6|6983.6|6993.1|6983.1|3
1605277220000|2020-11-13 14:20:20|6993.4|6983.4|6994.6|6984.6|6994.6|6984.6|6993.4|6983.4|7
1605277230000|2020-11-13 14:20:30|6994.4|6984.4|6994.4|6984.4|6994.4|6984.4|6993.9|6983.9|4
1605277240000|2020-11-13 14:20:40|6994.1|6984.1|6993.9|6983.9|6994.4|6984.4|6993.9|6983.9|4
1605277250000|2020-11-13 14:20:50|6994.1|6984.1|6993.9|6983.9|6994.1|6984.1|6993.9|6983.9|2
1605277260000|2020-11-13 14:21:00|6994.1|6984.1|6993.9|6983.9|6994.4|6984.4|6993.6|6983.6|4
1605277270000|2020-11-13 14:21:10|6994.4|6984.4|6993.4|6983.4|6994.4|6984.4|6992.9|6982.9|7
1605277280000|2020-11-13 14:21:20|6993.1|6983.1|6992.9|6982.9|6993.1|6983.1|6992.9|6982.9|2
1605277290000|2020-11-13 14:21:30|6993.1|6983.1|6993.4|6983.4|6993.4|6983.4|6993.1|6983.1|2
1605277300000|2020-11-13 14:21:40|6993.1|6983.1|6992.4|6982.4|6993.1|6983.1|6992.4|6982.4|4
1605277310000|2020-11-13 14:21:50|6992.1|6982.1|6992.6|6982.6|6992.6|6982.6|6992.1|6982.1|5
1605277320000|2020-11-13 14:22:00|6992.4|6982.4|6992.1|6982.1|6992.4|6982.4|6991.6|6981.6|6
1605277330000|2020-11-13 14:22:10|6992.4|6982.4|6992.6|6982.6|6992.9|6982.9|6992.4|6982.4|6
1605277340000|2020-11-13 14:22:20|6992.1|6982.1|6991.9|6981.9|6992.6|6982.6|6991.9|6981.9|4
1605277350000|2020-11-13 14:22:30|6992.4|6982.4|6992.1|6982.1|6992.6|6982.6|6991.9|6981.9|7
1605277360000|2020-11-13 14:22:40|6992.6|6982.6|6992.6|6982.6|6992.9|6982.9|6992.6|6982.6|3
1605277370000|2020-11-13 14:22:50|6992.4|6982.4|6992.4|6982.4|6992.6|6982.6|6992.4|6982.4|3
1605277380000|2020-11-13 14:23:00|6992.6|6982.6|6992.6|6982.6|6992.9|6982.9|6992.6|6982.6|3
1605277390000|2020-11-13 14:23:10|6992.9|6982.9|6993.4|6983.4|6993.4|6983.4|6992.9|6982.9|3
1605277400000|2020-11-13 14:23:20|6993.1|6983.1|6994.1|6984.1|6994.4|6984.4|6993.1|6983.1|5
1605277410000|2020-11-13 14:23:30|6994.4|6984.4|6994.6|6984.6|6994.6|6984.6|6994.4|6984.4|4
1605277420000|2020-11-13 14:23:40|6994.4|6984.4|6994.4|6984.4|6994.4|6984.4|6993.9|6983.9|4
1605277430000|2020-11-13 14:23:50|6994.1|6984.1|6994.6|6984.6|6994.6|6984.6|6994.1|6984.1|3
1605277440000|2020-11-13 14:24:00|6995.1|6985.1|6995.9|6985.9|6995.9|6985.9|6995.1|6985.1|3
1605277450000|2020-11-13 14:24:10|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|1
1605277460000|2020-11-13 14:24:20|6995.4|6985.4|6994.9|6984.9|6995.4|6985.4|6994.6|6984.6|4
1605277470000|2020-11-13 14:24:30|6995.1|6985.1|6995.4|6985.4|6995.4|6985.4|6994.9|6984.9|4
1605277480000|2020-11-13 14:24:40|6995.1|6985.1|6994.6|6984.6|6995.1|6985.1|6994.6|6984.6|2
1605277490000|2020-11-13 14:24:50|6994.9|6984.9|6995.4|6985.4|6995.6|6985.6|6994.9|6984.9|7
1605277500000|2020-11-13 14:25:00|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|1
1605277510000|2020-11-13 14:25:10|6994.6|6984.6|6994.9|6984.9|6995.6|6985.6|6994.6|6984.6|9
1605277520000|2020-11-13 14:25:20|6995.1|6985.1|6995.4|6985.4|6995.4|6985.4|6994.9|6984.9|6
1605277530000|2020-11-13 14:25:30|6995.1|6985.1|6994.4|6984.4|6995.1|6985.1|6994.4|6984.4|7
1605277540000|2020-11-13 14:25:40|6994.1|6984.1|6993.9|6983.9|6994.4|6984.4|6993.9|6983.9|4
1605277550000|2020-11-13 14:25:50|6993.6|6983.6|6994.4|6984.4|6994.4|6984.4|6993.6|6983.6|4
1605277560000|2020-11-13 14:26:00|6994.6|6984.6|6994.9|6984.9|6995.6|6985.6|6994.6|6984.6|6
1605277570000|2020-11-13 14:26:10|6994.6|6984.6|6995.9|6985.9|6995.9|6985.9|6994.6|6984.6|4
1605277580000|2020-11-13 14:26:20|6996.1|6986.1|6996.4|6986.4|6996.4|6986.4|6995.9|6985.9|6
1605277590000|2020-11-13 14:26:30|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|6996.1|6986.1|5
1605277600000|2020-11-13 14:26:40|6996.9|6986.9|6996.4|6986.4|6997.4|6987.4|6996.4|6986.4|9
1605277610000|2020-11-13 14:26:50|6996.1|6986.1|6995.6|6985.6|6996.1|6986.1|6995.6|6985.6|5
1605277620000|2020-11-13 14:27:00|6997.6|6987.6|6998.4|6988.4|6999.1|6989.1|6997.4|6987.4|9
1605277630000|2020-11-13 14:27:10|6998.9|6988.9|6998.4|6988.4|6998.9|6988.9|6998.4|6988.4|3
1605277640000|2020-11-13 14:27:20|6998.6|6988.6|6998.4|6988.4|6998.6|6988.6|6998.4|6988.4|2
1605277650000|2020-11-13 14:27:30|6998.1|6988.1|6997.9|6987.9|6998.1|6988.1|6997.6|6987.6|6
1605277660000|2020-11-13 14:27:40|6997.6|6987.6|6997.4|6987.4|6997.6|6987.6|6997.4|6987.4|2
1605277670000|2020-11-13 14:27:50|6996.9|6986.9|6995.9|6985.9|6996.9|6986.9|6995.9|6985.9|3
1605277680000|2020-11-13 14:28:00|6995.6|6985.6|6997.4|6987.4|6997.4|6987.4|6995.6|6985.6|5
1605277700000|2020-11-13 14:28:20|6997.1|6987.1|6997.4|6987.4|6997.4|6987.4|6996.9|6986.9|4
1605277710000|2020-11-13 14:28:30|6997.6|6987.6|6997.4|6987.4|6997.6|6987.6|6997.4|6987.4|4
1605277720000|2020-11-13 14:28:40|6997.6|6987.6|6997.6|6987.6|6998.1|6988.1|6997.4|6987.4|7
1605277730000|2020-11-13 14:28:50|6997.9|6987.9|6998.1|6988.1|6998.4|6988.4|6997.9|6987.9|4
1605277740000|2020-11-13 14:29:00|6998.4|6988.4|6998.4|6988.4|6999.1|6989.1|6998.4|6988.4|6
1605277750000|2020-11-13 14:29:10|6998.1|6988.1|6998.1|6988.1|6998.1|6988.1|6998.1|6988.1|1
1605277770000|2020-11-13 14:29:30|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|1
1605277780000|2020-11-13 14:29:40|6998.6|6988.6|6998.4|6988.4|6999.1|6989.1|6998.4|6988.4|4
1605277790000|2020-11-13 14:29:50|6999.1|6989.1|6998.4|6988.4|6999.1|6989.1|6998.4|6988.4|2
1605277800000|2020-11-13 14:30:00|6998.6|6988.6|6998.4|6988.4|7000.6|6990.6|6998.4|6988.4|15
1605277810000|2020-11-13 14:30:10|6998.6|6988.6|6999.4|6989.4|6999.4|6989.4|6997.9|6987.9|9
1605277820000|2020-11-13 14:30:20|6999.1|6989.1|7000.6|6990.6|7000.6|6990.6|6999.1|6989.1|15
1605277830000|2020-11-13 14:30:30|7000.9|6990.9|7001.9|6991.9|7002.4|6992.4|7000.9|6990.9|18
1605277840000|2020-11-13 14:30:40|7001.6|6991.6|7000.4|6990.4|7001.9|6991.9|7000.1|6990.1|8
1605277850000|2020-11-13 14:30:50|7000.1|6990.1|6999.4|6989.4|7001.6|6991.6|6998.6|6988.6|14
1605277860000|2020-11-13 14:31:00|6999.6|6989.6|6999.1|6989.1|7000.1|6990.1|6999.1|6989.1|10
1605277870000|2020-11-13 14:31:10|6998.9|6988.9|6998.4|6988.4|6998.9|6988.9|6998.1|6988.1|4
1605277880000|2020-11-13 14:31:20|6998.6|6988.6|6999.9|6989.9|6999.9|6989.9|6998.6|6988.6|9
1605277890000|2020-11-13 14:31:30|6999.6|6989.6|7000.9|6990.9|7001.1|6991.1|6999.4|6989.4|20
1605277900000|2020-11-13 14:31:40|7000.6|6990.6|7000.1|6990.1|7000.6|6990.6|6999.6|6989.6|10
1605277910000|2020-11-13 14:31:50|6999.9|6989.9|6998.4|6988.4|7000.6|6990.6|6998.4|6988.4|9
1605277920000|2020-11-13 14:32:00|6998.1|6988.1|6997.9|6987.9|6998.4|6988.4|6997.9|6987.9|4
1605277930000|2020-11-13 14:32:10|6997.6|6987.6|6997.6|6987.6|6998.1|6988.1|6996.9|6986.9|6
1605277940000|2020-11-13 14:32:20|6997.4|6987.4|6996.1|6986.1|6997.6|6987.6|6996.1|6986.1|11
1605277950000|2020-11-13 14:32:30|6995.9|6985.9|6994.1|6984.1|6995.9|6985.9|6994.1|6984.1|7
1605277960000|2020-11-13 14:32:40|6992.9|6982.9|6993.4|6983.4|6993.6|6983.6|6992.9|6982.9|3
1605277970000|2020-11-13 14:32:50|6993.6|6983.6|6994.1|6984.1|6994.6|6984.6|6993.6|6983.6|6
1605277980000|2020-11-13 14:33:00|6994.4|6984.4|6995.1|6985.1|6995.4|6985.4|6994.4|6984.4|9
1605277990000|2020-11-13 14:33:10|6995.9|6985.9|6995.9|6985.9|6997.1|6987.1|6995.4|6985.4|14
1605278000000|2020-11-13 14:33:20|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|6995.9|6985.9|3
1605278010000|2020-11-13 14:33:30|6996.4|6986.4|6995.1|6985.1|6996.6|6986.6|6995.1|6985.1|13
1605278020000|2020-11-13 14:33:40|6994.9|6984.9|6993.9|6983.9|6994.9|6984.9|6993.9|6983.9|8
1605278030000|2020-11-13 14:33:50|6994.4|6984.4|6993.6|6983.6|6994.4|6984.4|6993.6|6983.6|5
1605278040000|2020-11-13 14:34:00|6993.4|6983.4|6994.1|6984.1|6994.1|6984.1|6992.4|6982.4|10
1605278050000|2020-11-13 14:34:10|6993.9|6983.9|6993.9|6983.9|6994.4|6984.4|6993.4|6983.4|12
1605278060000|2020-11-13 14:34:20|6993.6|6983.6|6993.6|6983.6|6993.6|6983.6|6993.6|6983.6|1
1605278070000|2020-11-13 14:34:30|6993.4|6983.4|6993.9|6983.9|6993.9|6983.9|6992.9|6982.9|7
1605278080000|2020-11-13 14:34:40|6994.1|6984.1|6993.9|6983.9|6994.4|6984.4|6993.9|6983.9|4
1605278100000|2020-11-13 14:35:00|6994.1|6984.1|6997.6|6987.6|6997.6|6987.6|6994.1|6984.1|2
1605278110000|2020-11-13 14:35:10|6997.1|6987.1|6998.1|6988.1|6999.4|6989.4|6997.1|6987.1|17
1605278120000|2020-11-13 14:35:20|6998.6|6988.6|6999.1|6989.1|6999.9|6989.9|6998.1|6988.1|20
1605278130000|2020-11-13 14:35:30|6998.9|6988.9|6999.4|6989.4|6999.4|6989.4|6998.6|6988.6|13
1605278140000|2020-11-13 14:35:40|6999.1|6989.1|6997.4|6987.4|6999.4|6989.4|6997.4|6987.4|19
1605278150000|2020-11-13 14:35:50|6997.6|6987.6|6997.1|6987.1|6998.4|6988.4|6997.1|6987.1|9
1605278160000|2020-11-13 14:36:00|6996.9|6986.9|6996.1|6986.1|6997.4|6987.4|6995.9|6985.9|17
1605278170000|2020-11-13 14:36:10|6996.4|6986.4|6996.1|6986.1|6997.1|6987.1|6996.1|6986.1|10
1605278180000|2020-11-13 14:36:20|6995.9|6985.9|6996.1|6986.1|6996.1|6986.1|6995.1|6985.1|5
1605278190000|2020-11-13 14:36:30|6996.4|6986.4|6997.4|6987.4|6997.4|6987.4|6996.4|6986.4|9
1605278200000|2020-11-13 14:36:40|6997.6|6987.6|6997.1|6987.1|6997.9|6987.9|6997.1|6987.1|7
1605278210000|2020-11-13 14:36:50|6997.4|6987.4|6997.1|6987.1|6997.4|6987.4|6997.1|6987.1|2
1605278220000|2020-11-13 14:37:00|6997.4|6987.4|6998.9|6988.9|7000.1|6990.1|6997.4|6987.4|18
1605278230000|2020-11-13 14:37:10|6998.4|6988.4|6998.4|6988.4|6999.1|6989.1|6998.1|6988.1|16
1605278240000|2020-11-13 14:37:20|6998.1|6988.1|6999.4|6989.4|6999.4|6989.4|6998.1|6988.1|5
1605278250000|2020-11-13 14:37:30|6999.6|6989.6|7000.6|6990.6|7000.6|6990.6|6999.6|6989.6|6
1605278260000|2020-11-13 14:37:40|7000.4|6990.4|7000.9|6990.9|7002.1|6992.1|7000.4|6990.4|14
1605278270000|2020-11-13 14:37:50|7001.1|6991.1|7002.4|6992.4|7002.4|6992.4|7001.1|6991.1|9
1605278280000|2020-11-13 14:38:00|7002.1|6992.1|7001.9|6991.9|7002.4|6992.4|7001.6|6991.6|8
1605278290000|2020-11-13 14:38:10|7002.1|6992.1|7003.1|6993.1|7003.1|6993.1|7001.9|6991.9|9
1605278300000|2020-11-13 14:38:20|7002.9|6992.9|7002.9|6992.9|7003.1|6993.1|7002.9|6992.9|3
1605278320000|2020-11-13 14:38:40|7002.6|6992.6|7002.1|6992.1|7002.6|6992.6|7001.4|6991.4|10
1605278330000|2020-11-13 14:38:50|7002.4|6992.4|7002.1|6992.1|7002.6|6992.6|7002.1|6992.1|5
1605278340000|2020-11-13 14:39:00|7001.9|6991.9|7001.4|6991.4|7001.9|6991.9|7001.1|6991.1|7
1605278350000|2020-11-13 14:39:10|7001.6|6991.6|7000.9|6990.9|7001.6|6991.6|7000.6|6990.6|8
1605278360000|2020-11-13 14:39:20|7001.1|6991.1|7000.9|6990.9|7001.6|6991.6|7000.6|6990.6|7
1605278370000|2020-11-13 14:39:30|7000.6|6990.6|7000.9|6990.9|7001.1|6991.1|7000.4|6990.4|7
1605278380000|2020-11-13 14:39:40|7000.6|6990.6|7000.9|6990.9|7001.1|6991.1|7000.6|6990.6|6
1605278390000|2020-11-13 14:39:50|7001.1|6991.1|7002.4|6992.4|7002.4|6992.4|7001.1|6991.1|5
1605278400000|2020-11-13 14:40:00|7002.6|6992.6|7003.1|6993.1|7003.1|6993.1|7002.6|6992.6|3
1605278410000|2020-11-13 14:40:10|7003.4|6993.4|7002.4|6992.4|7003.4|6993.4|7002.4|6992.4|9
1605278420000|2020-11-13 14:40:20|7002.1|6992.1|7003.4|6993.4|7003.4|6993.4|7002.1|6992.1|5
1605278430000|2020-11-13 14:40:30|7003.6|6993.6|7004.1|6994.1|7004.4|6994.4|7003.6|6993.6|6
1605278440000|2020-11-13 14:40:40|7003.9|6993.9|7003.6|6993.6|7004.1|6994.1|7003.6|6993.6|6
1605278450000|2020-11-13 14:40:50|7003.9|6993.9|7003.9|6993.9|7004.1|6994.1|7003.9|6993.9|3
1605278460000|2020-11-13 14:41:00|7003.6|6993.6|7003.9|6993.9|7003.9|6993.9|7003.1|6993.1|5
1605278470000|2020-11-13 14:41:10|7003.6|6993.6|7003.4|6993.4|7003.9|6993.9|7002.9|6992.9|14
1605278480000|2020-11-13 14:41:20|7003.6|6993.6|7004.1|6994.1|7004.4|6994.4|7003.6|6993.6|8
1605278490000|2020-11-13 14:41:30|7004.4|6994.4|7004.4|6994.4|7004.6|6994.6|7004.1|6994.1|5
1605278500000|2020-11-13 14:41:40|7004.1|6994.1|7004.4|6994.4|7004.6|6994.6|7003.9|6993.9|7
1605278510000|2020-11-13 14:41:50|7004.6|6994.6|7007.9|6997.9|7007.9|6997.9|7004.6|6994.6|14
1605278520000|2020-11-13 14:42:00|7007.6|6997.6|7009.6|6999.6|7009.6|6999.6|7007.6|6997.6|17
1605278530000|2020-11-13 14:42:10|7009.4|6999.4|7007.6|6997.6|7009.4|6999.4|7007.4|6997.4|11
1605278540000|2020-11-13 14:42:20|7007.9|6997.9|7008.6|6998.6|7009.1|6999.1|7007.4|6997.4|14
1605278550000|2020-11-13 14:42:30|7008.4|6998.4|7008.4|6998.4|7008.4|6998.4|7007.9|6997.9|6
1605278560000|2020-11-13 14:42:40|7008.1|6998.1|7007.9|6997.9|7008.1|6998.1|7007.6|6997.6|6
1605278570000|2020-11-13 14:42:50|7008.1|6998.1|7008.1|6998.1|7008.1|6998.1|7007.9|6997.9|3
1605278580000|2020-11-13 14:43:00|7007.9|6997.9|7006.6|6996.6|7008.1|6998.1|7006.6|6996.6|9
1605278590000|2020-11-13 14:43:10|7007.1|6997.1|7006.4|6996.4|7007.9|6997.9|7005.4|6995.4|14
1605278600000|2020-11-13 14:43:20|7006.6|6996.6|7006.9|6996.9|7007.1|6997.1|7006.4|6996.4|13
1605278610000|2020-11-13 14:43:30|7006.6|6996.6|7006.9|6996.9|7007.1|6997.1|7006.6|6996.6|12
1605278620000|2020-11-13 14:43:40|7006.6|6996.6|7005.6|6995.6|7006.6|6996.6|7005.4|6995.4|13
1605278630000|2020-11-13 14:43:50|7005.9|6995.9|7005.4|6995.4|7005.9|6995.9|7005.4|6995.4|3
1605278640000|2020-11-13 14:44:00|7005.6|6995.6|7005.9|6995.9|7006.4|6996.4|7005.6|6995.6|12
1605278650000|2020-11-13 14:44:10|7005.6|6995.6|7006.9|6996.9|7006.9|6996.9|7005.4|6995.4|11
1605278660000|2020-11-13 14:44:20|7006.6|6996.6|7005.9|6995.9|7006.6|6996.6|7004.9|6994.9|8
1605278670000|2020-11-13 14:44:30|7005.6|6995.6|7004.9|6994.9|7005.6|6995.6|7004.9|6994.9|3
1605278680000|2020-11-13 14:44:40|7004.6|6994.6|7002.4|6992.4|7004.6|6994.6|7002.4|6992.4|8
1605278690000|2020-11-13 14:44:50|7002.1|6992.1|7001.6|6991.6|7002.1|6992.1|7001.4|6991.4|10
1605278700000|2020-11-13 14:45:00|7001.4|6991.4|7003.1|6993.1|7003.6|6993.6|7001.1|6991.1|22
1605278710000|2020-11-13 14:45:10|7002.9|6992.9|7000.9|6990.9|7002.9|6992.9|7000.9|6990.9|10
1605278720000|2020-11-13 14:45:20|7000.4|6990.4|7000.1|6990.1|7000.6|6990.6|6999.9|6989.9|11
1605278730000|2020-11-13 14:45:30|7000.4|6990.4|7000.1|6990.1|7000.6|6990.6|6999.9|6989.9|7
1605278740000|2020-11-13 14:45:40|7000.4|6990.4|7002.1|6992.1|7002.4|6992.4|7000.4|6990.4|14
1605278750000|2020-11-13 14:45:50|7002.4|6992.4|7003.4|6993.4|7003.9|6993.9|7002.4|6992.4|6
1605278760000|2020-11-13 14:46:00|7003.6|6993.6|7005.4|6995.4|7005.4|6995.4|7003.6|6993.6|8
1605278770000|2020-11-13 14:46:10|7005.1|6995.1|7003.1|6993.1|7005.1|6995.1|7003.1|6993.1|5
1605278780000|2020-11-13 14:46:20|7003.4|6993.4|7003.9|6993.9|7003.9|6993.9|7003.4|6993.4|2
1605278790000|2020-11-13 14:46:30|7004.1|6994.1|7004.9|6994.9|7004.9|6994.9|7004.1|6994.1|5
1605278800000|2020-11-13 14:46:40|7005.1|6995.1|7003.6|6993.6|7005.9|6995.9|7003.6|6993.6|8
1605278810000|2020-11-13 14:46:50|7003.4|6993.4|7003.6|6993.6|7003.6|6993.6|7002.9|6992.9|7
1605278820000|2020-11-13 14:47:00|7003.9|6993.9|7004.1|6994.1|7004.6|6994.6|7003.6|6993.6|13
1605278830000|2020-11-13 14:47:10|7004.6|6994.6|7006.4|6996.4|7006.4|6996.4|7004.6|6994.6|10
1605278840000|2020-11-13 14:47:20|7006.6|6996.6|7005.4|6995.4|7006.9|6996.9|7004.9|6994.9|12
1605278850000|2020-11-13 14:47:30|7005.6|6995.6|7006.4|6996.4|7006.4|6996.4|7005.6|6995.6|12
1605278860000|2020-11-13 14:47:40|7006.1|6996.1|7005.4|6995.4|7006.6|6996.6|7005.4|6995.4|9
1605278870000|2020-11-13 14:47:50|7005.6|6995.6|7006.4|6996.4|7006.4|6996.4|7005.6|6995.6|11
1605278880000|2020-11-13 14:48:00|7006.1|6996.1|7006.9|6996.9|7007.4|6997.4|7005.9|6995.9|11
1605278890000|2020-11-13 14:48:10|7007.1|6997.1|7007.9|6997.9|7008.1|6998.1|7007.1|6997.1|10
1605278900000|2020-11-13 14:48:20|7007.6|6997.6|7007.6|6997.6|7008.4|6998.4|7007.4|6997.4|12
1605278910000|2020-11-13 14:48:30|7007.9|6997.9|7008.4|6998.4|7008.6|6998.6|7007.9|6997.9|7
1605278920000|2020-11-13 14:48:40|7008.1|6998.1|7008.4|6998.4|7008.4|6998.4|7007.9|6997.9|12
1605278930000|2020-11-13 14:48:50|7008.6|6998.6|7007.1|6997.1|7008.6|6998.6|7007.1|6997.1|6
1605278940000|2020-11-13 14:49:00|7007.4|6997.4|7008.1|6998.1|7008.1|6998.1|7007.1|6997.1|7
1605278950000|2020-11-13 14:49:10|7008.4|6998.4|7008.6|6998.6|7008.6|6998.6|7008.4|6998.4|4
1605278960000|2020-11-13 14:49:20|7008.4|6998.4|7008.1|6998.1|7008.4|6998.4|7007.9|6997.9|6
1605278970000|2020-11-13 14:49:30|7008.4|6998.4|7007.1|6997.1|7008.4|6998.4|7006.9|6996.9|8
1605278980000|2020-11-13 14:49:40|7007.4|6997.4|7007.4|6997.4|7008.1|6998.1|7007.4|6997.4|9
1605278990000|2020-11-13 14:49:50|7007.1|6997.1|7007.9|6997.9|7008.1|6998.1|7007.1|6997.1|8
1605279000000|2020-11-13 14:50:00|7008.1|6998.1|7009.6|6999.6|7009.6|6999.6|7008.1|6998.1|7
1605279010000|2020-11-13 14:50:10|7009.4|6999.4|7008.4|6998.4|7009.4|6999.4|7007.9|6997.9|9
1605279020000|2020-11-13 14:50:20|7008.6|6998.6|7008.9|6998.9|7009.4|6999.4|7008.6|6998.6|11
1605279030000|2020-11-13 14:50:30|7008.6|6998.6|7008.1|6998.1|7008.9|6998.9|7007.9|6997.9|8
1605279040000|2020-11-13 14:50:40|7007.9|6997.9|7005.9|6995.9|7008.4|6998.4|7005.9|6995.9|13
1605279050000|2020-11-13 14:50:50|7006.4|6996.4|7005.1|6995.1|7006.6|6996.6|7004.9|6994.9|12
1605279060000|2020-11-13 14:51:00|7005.4|6995.4|7005.4|6995.4|7005.6|6995.6|7005.4|6995.4|3
1605279070000|2020-11-13 14:51:10|7005.1|6995.1|7005.1|6995.1|7005.1|6995.1|7004.9|6994.9|3
1605279080000|2020-11-13 14:51:20|7004.9|6994.9|7005.6|6995.6|7005.9|6995.9|7004.4|6994.4|5
1605279090000|2020-11-13 14:51:30|7005.9|6995.9|7006.1|6996.1|7006.6|6996.6|7005.9|6995.9|5
1605279100000|2020-11-13 14:51:40|7005.9|6995.9|7005.6|6995.6|7005.9|6995.9|7005.6|6995.6|2
1605279110000|2020-11-13 14:51:50|7005.9|6995.9|7006.6|6996.6|7006.6|6996.6|7005.6|6995.6|11
1605279120000|2020-11-13 14:52:00|7006.9|6996.9|7005.9|6995.9|7006.9|6996.9|7005.9|6995.9|7
1605279130000|2020-11-13 14:52:10|7006.1|6996.1|7005.4|6995.4|7006.6|6996.6|7005.4|6995.4|8
1605279140000|2020-11-13 14:52:20|7005.6|6995.6|7004.6|6994.6|7005.6|6995.6|7004.6|6994.6|15
1605279150000|2020-11-13 14:52:30|7004.4|6994.4|7002.6|6992.6|7004.4|6994.4|7002.6|6992.6|10
1605279160000|2020-11-13 14:52:40|7002.9|6992.9|7003.4|6993.4|7003.6|6993.6|7002.9|6992.9|6
1605279170000|2020-11-13 14:52:50|7003.6|6993.6|7002.9|6992.9|7005.1|6995.1|7002.6|6992.6|13
1605279180000|2020-11-13 14:53:00|7002.6|6992.6|6999.6|6989.6|7002.6|6992.6|6999.6|6989.6|12
1605279190000|2020-11-13 14:53:10|6999.9|6989.9|7002.1|6992.1|7002.1|6992.1|6999.9|6989.9|12
1605279200000|2020-11-13 14:53:20|7002.4|6992.4|7002.6|6992.6|7002.6|6992.6|7002.4|6992.4|4
1605279210000|2020-11-13 14:53:30|7002.9|6992.9|7003.6|6993.6|7004.1|6994.1|7002.9|6992.9|13
1605279220000|2020-11-13 14:53:40|7003.4|6993.4|7005.1|6995.1|7005.4|6995.4|7000.9|6990.9|14
1605279230000|2020-11-13 14:53:50|7004.9|6994.9|7005.1|6995.1|7005.1|6995.1|7004.4|6994.4|4
1605279240000|2020-11-13 14:54:00|7005.4|6995.4|7006.1|6996.1|7006.1|6996.1|7005.4|6995.4|3
1605279250000|2020-11-13 14:54:10|7005.9|6995.9|7005.9|6995.9|7006.4|6996.4|7005.6|6995.6|11
1605279260000|2020-11-13 14:54:20|7005.6|6995.6|7002.9|6992.9|7005.6|6995.6|7002.9|6992.9|7
1605279270000|2020-11-13 14:54:30|7002.6|6992.6|7002.1|6992.1|7002.9|6992.9|7001.9|6991.9|14
1605279280000|2020-11-13 14:54:40|7001.6|6991.6|7003.1|6993.1|7003.1|6993.1|7001.6|6991.6|9
1605279290000|2020-11-13 14:54:50|7003.4|6993.4|7002.4|6992.4|7003.9|6993.9|7002.4|6992.4|6
1605279300000|2020-11-13 14:55:00|7002.6|6992.6|7003.1|6993.1|7003.6|6993.6|7002.1|6992.1|8
1605279310000|2020-11-13 14:55:10|7003.4|6993.4|7003.1|6993.1|7003.4|6993.4|7003.1|6993.1|2
1605279320000|2020-11-13 14:55:20|7002.6|6992.6|7002.1|6992.1|7002.6|6992.6|7001.1|6991.1|12
1605279330000|2020-11-13 14:55:30|7002.4|6992.4|7000.1|6990.1|7002.9|6992.9|6999.9|6989.9|21
1605279340000|2020-11-13 14:55:40|7000.4|6990.4|7000.1|6990.1|7000.4|6990.4|6999.9|6989.9|8
1605279350000|2020-11-13 14:55:50|6999.9|6989.9|7000.9|6990.9|7000.9|6990.9|6999.4|6989.4|11
1605279360000|2020-11-13 14:56:00|7000.6|6990.6|7000.9|6990.9|7000.9|6990.9|6999.6|6989.6|8
1605279370000|2020-11-13 14:56:10|7000.4|6990.4|6999.9|6989.9|7000.4|6990.4|6998.9|6988.9|11
1605279380000|2020-11-13 14:56:20|7000.4|6990.4|7001.4|6991.4|7001.4|6991.4|7000.1|6990.1|8
1605279390000|2020-11-13 14:56:30|7000.9|6990.9|7001.4|6991.4|7002.6|6992.6|6999.9|6989.9|16
1605279400000|2020-11-13 14:56:40|7000.9|6990.9|7001.6|6991.6|7001.6|6991.6|7000.6|6990.6|13
1605279410000|2020-11-13 14:56:50|7001.9|6991.9|7002.4|6992.4|7002.6|6992.6|7000.9|6990.9|9
1605279420000|2020-11-13 14:57:00|7002.6|6992.6|7002.9|6992.9|7003.9|6993.9|7002.6|6992.6|11
1605279430000|2020-11-13 14:57:10|7003.1|6993.1|7002.9|6992.9|7003.9|6993.9|7001.9|6991.9|12
1605279440000|2020-11-13 14:57:20|7003.1|6993.1|7003.6|6993.6|7003.6|6993.6|7002.9|6992.9|7
1605279450000|2020-11-13 14:57:30|7003.9|6993.9|7003.6|6993.6|7004.4|6994.4|7003.6|6993.6|5
1605279460000|2020-11-13 14:57:40|7003.4|6993.4|7003.1|6993.1|7003.4|6993.4|7002.4|6992.4|7
1605279470000|2020-11-13 14:57:50|7003.4|6993.4|7004.9|6994.9|7004.9|6994.9|7002.9|6992.9|9
1605279480000|2020-11-13 14:58:00|7005.1|6995.1|7004.6|6994.6|7005.1|6995.1|7004.6|6994.6|3
1605279490000|2020-11-13 14:58:10|7004.4|6994.4|7003.9|6993.9|7004.4|6994.4|7003.9|6993.9|5
1605279500000|2020-11-13 14:58:20|7004.1|6994.1|7004.1|6994.1|7004.9|6994.9|7004.1|6994.1|7
1605279510000|2020-11-13 14:58:30|7004.4|6994.4|7004.1|6994.1|7005.1|6995.1|7004.1|6994.1|6
1605279540000|2020-11-13 14:59:00|7003.6|6993.6|7004.1|6994.1|7004.1|6994.1|7003.6|6993.6|2
1605279560000|2020-11-13 14:59:20|7003.9|6993.9|7003.4|6993.4|7004.1|6994.1|7003.1|6993.1|7
1605279570000|2020-11-13 14:59:30|7003.6|6993.6|7002.4|6992.4|7003.6|6993.6|7002.4|6992.4|8
1605279580000|2020-11-13 14:59:40|7002.9|6992.9|7002.6|6992.6|7002.9|6992.9|7002.1|6992.1|6
1605279590000|2020-11-13 14:59:50|7002.9|6992.9|7003.1|6993.1|7003.1|6993.1|7001.9|6991.9|11
1605279600000|2020-11-13 15:00:00|7003.4|6993.4|7005.4|6995.4|7005.4|6995.4|7003.4|6993.4|11
1605279610000|2020-11-13 15:00:10|7005.6|6995.6|7006.4|6996.4|7006.4|6996.4|7005.6|6995.6|3
1605279620000|2020-11-13 15:00:20|7006.6|6996.6|7006.6|6996.6|7008.1|6998.1|7006.6|6996.6|9
1605279630000|2020-11-13 15:00:30|7006.9|6996.9|7007.4|6997.4|7008.1|6998.1|7006.9|6996.9|6
1605279640000|2020-11-13 15:00:40|7007.6|6997.6|7007.1|6997.1|7008.1|6998.1|7006.6|6996.6|11
1605279650000|2020-11-13 15:00:50|7007.6|6997.6|7008.1|6998.1|7008.4|6998.4|7007.6|6997.6|11
1605279660000|2020-11-13 15:01:00|7007.6|6997.6|7007.4|6997.4|7008.1|6998.1|7007.4|6997.4|5
1605279670000|2020-11-13 15:01:10|7007.1|6997.1|7006.6|6996.6|7007.4|6997.4|7006.6|6996.6|15
1605279680000|2020-11-13 15:01:20|7006.9|6996.9|7007.6|6997.6|7007.6|6997.6|7006.6|6996.6|9
1605279690000|2020-11-13 15:01:30|7007.4|6997.4|7007.9|6997.9|7007.9|6997.9|7007.1|6997.1|5
1605279700000|2020-11-13 15:01:40|7008.4|6998.4|7009.1|6999.1|7009.1|6999.1|7008.1|6998.1|7
1605279710000|2020-11-13 15:01:50|7009.4|6999.4|7009.4|6999.4|7009.4|6999.4|7009.4|6999.4|1
1605279720000|2020-11-13 15:02:00|7009.1|6999.1|7008.4|6998.4|7009.9|6999.9|7008.1|6998.1|22
1605279730000|2020-11-13 15:02:10|7008.1|6998.1|7008.1|6998.1|7008.6|6998.6|7007.9|6997.9|7
1605279740000|2020-11-13 15:02:20|7008.4|6998.4|7007.9|6997.9|7008.4|6998.4|7007.4|6997.4|10
1605279750000|2020-11-13 15:02:30|7006.9|6996.9|7007.4|6997.4|7007.4|6997.4|7005.6|6995.6|15
1605279760000|2020-11-13 15:02:40|7007.1|6997.1|7007.1|6997.1|7007.4|6997.4|7006.6|6996.6|7
1605279770000|2020-11-13 15:02:50|7007.4|6997.4|7007.1|6997.1|7007.6|6997.6|7006.6|6996.6|11
1605279780000|2020-11-13 15:03:00|7006.6|6996.6|7008.6|6998.6|7008.6|6998.6|7006.6|6996.6|9
1605279790000|2020-11-13 15:03:10|7008.9|6998.9|7010.1|7000.1|7011.9|7001.9|7008.9|6998.9|10
1605279800000|2020-11-13 15:03:20|7010.4|7000.4|7010.6|7000.6|7010.9|7000.9|7010.4|7000.4|9
1605279810000|2020-11-13 15:03:30|7010.9|7000.9|7017.9|7007.9|7018.4|7008.4|7010.9|7000.9|21
1605279820000|2020-11-13 15:03:40|7018.1|7008.1|7017.1|7007.1|7019.1|7009.1|7015.6|7005.6|23
1605279830000|2020-11-13 15:03:50|7017.4|7007.4|7020.1|7010.1|7020.6|7010.6|7017.4|7007.4|19
1605279840000|2020-11-13 15:04:00|7020.6|7010.6|7017.1|7007.1|7021.6|7011.6|7017.1|7007.1|21
1605279850000|2020-11-13 15:04:10|7017.4|7007.4|7017.9|7007.9|7017.9|7007.9|7016.9|7006.9|14
1605279860000|2020-11-13 15:04:20|7017.6|7007.6|7019.6|7009.6|7019.9|7009.9|7017.6|7007.6|23
1605279870000|2020-11-13 15:04:30|7019.4|7009.4|7019.9|7009.9|7019.9|7009.9|7018.6|7008.6|12
1605279880000|2020-11-13 15:04:40|7020.1|7010.1|7019.9|7009.9|7020.9|7010.9|7019.3|7009.3|13
1605279890000|2020-11-13 15:04:50|7019.6|7009.6|7023.4|7013.4|7023.4|7013.4|7019.1|7009.1|26
1605279900000|2020-11-13 15:05:00|7022.9|7012.9|7023.4|7013.4|7023.6|7013.6|7022.1|7012.1|15
1605279910000|2020-11-13 15:05:10|7022.6|7012.6|7020.1|7010.1|7022.6|7012.6|7019.1|7009.1|13
1605279920000|2020-11-13 15:05:20|7020.4|7010.4|7019.9|7009.9|7020.4|7010.4|7018.9|7008.9|12
1605279930000|2020-11-13 15:05:30|7019.6|7009.6|7020.9|7010.9|7021.1|7011.1|7019.1|7009.1|12
1605279940000|2020-11-13 15:05:40|7021.1|7011.1|7020.9|7010.9|7021.9|7011.9|7020.9|7010.9|11
1605279950000|2020-11-13 15:05:50|7020.6|7010.6|7018.4|7008.4|7020.6|7010.6|7018.4|7008.4|13
1605279960000|2020-11-13 15:06:00|7019.6|7009.6|7021.6|7011.6|7021.6|7011.6|7019.4|7009.4|17
1605279970000|2020-11-13 15:06:10|7021.9|7011.9|7022.1|7012.1|7023.1|7013.1|7021.9|7011.9|10
1605279980000|2020-11-13 15:06:20|7021.9|7011.9|7020.4|7010.4|7021.9|7011.9|7019.9|7009.9|17
1605279990000|2020-11-13 15:06:30|7020.6|7010.6|7017.6|7007.6|7020.6|7010.6|7017.1|7007.1|27
1605280000000|2020-11-13 15:06:40|7017.9|7007.9|7019.1|7009.1|7019.6|7009.6|7017.9|7007.9|16
1605280010000|2020-11-13 15:06:50|7019.4|7009.4|7019.4|7009.4|7019.4|7009.4|7018.9|7008.9|11
1605280020000|2020-11-13 15:07:00|7018.9|7008.9|7018.9|7008.9|7019.6|7009.6|7018.9|7008.9|13
1605280030000|2020-11-13 15:07:10|7019.1|7009.1|7018.1|7008.1|7019.1|7009.1|7018.1|7008.1|10
1605280040000|2020-11-13 15:07:20|7018.6|7008.6|7019.1|7009.1|7019.1|7009.1|7018.1|7008.1|10
1605280050000|2020-11-13 15:07:30|7019.4|7009.4|7018.6|7008.6|7019.4|7009.4|7018.6|7008.6|3
1605280060000|2020-11-13 15:07:40|7018.9|7008.9|7019.1|7009.1|7019.6|7009.6|7018.6|7008.6|7
1605280070000|2020-11-13 15:07:50|7019.6|7009.6|7019.1|7009.1|7019.6|7009.6|7018.9|7008.9|6
1605280080000|2020-11-13 15:08:00|7019.4|7009.4|7018.9|7008.9|7019.4|7009.4|7018.9|7008.9|3
1605280090000|2020-11-13 15:08:10|7018.6|7008.6|7018.1|7008.1|7018.6|7008.6|7017.4|7007.4|6
1605280100000|2020-11-13 15:08:20|7018.4|7008.4|7019.6|7009.6|7019.6|7009.6|7018.1|7008.1|7
1605280110000|2020-11-13 15:08:30|7019.9|7009.9|7023.1|7013.1|7023.1|7013.1|7019.9|7009.9|16
1605280120000|2020-11-13 15:08:40|7022.9|7012.9|7023.9|7013.9|7024.6|7014.6|7022.6|7012.6|16
1605280130000|2020-11-13 15:08:50|7024.1|7014.1|7025.9|7015.9|7026.6|7016.6|7023.4|7013.4|20
1605280140000|2020-11-13 15:09:00|7025.6|7015.6|7025.9|7015.9|7027.1|7017.1|7024.6|7014.6|16
1605280150000|2020-11-13 15:09:10|7025.6|7015.6|7026.6|7016.6|7026.6|7016.6|7025.4|7015.4|11
1605280160000|2020-11-13 15:09:20|7026.9|7016.9|7027.6|7017.6|7028.1|7018.1|7026.6|7016.6|15
1605280170000|2020-11-13 15:09:30|7027.4|7017.4|7023.6|7013.6|7027.4|7017.4|7023.6|7013.6|16
1605280180000|2020-11-13 15:09:40|7024.6|7014.6|7023.6|7013.6|7024.6|7014.6|7023.1|7013.1|15
1605280190000|2020-11-13 15:09:50|7023.4|7013.4|7021.9|7011.9|7023.6|7013.6|7021.6|7011.6|17
1605280200000|2020-11-13 15:10:00|7021.6|7011.6|7020.1|7010.1|7021.6|7011.6|7019.4|7009.4|14
1605280210000|2020-11-13 15:10:10|7020.4|7010.4|7019.4|7009.4|7020.4|7010.4|7018.1|7008.1|11
1605280220000|2020-11-13 15:10:20|7019.1|7009.1|7018.6|7008.6|7019.1|7009.1|7017.1|7007.1|13
1605280230000|2020-11-13 15:10:30|7018.4|7008.4|7021.9|7011.9|7022.1|7012.1|7017.6|7007.6|15
1605280240000|2020-11-13 15:10:40|7021.6|7011.6|7022.4|7012.4|7022.4|7012.4|7020.9|7010.9|11
1605280250000|2020-11-13 15:10:50|7022.1|7012.1|7023.4|7013.4|7023.6|7013.6|7021.9|7011.9|17
1605280260000|2020-11-13 15:11:00|7023.9|7013.9|7023.9|7013.9|7023.9|7013.9|7022.4|7012.4|16
1605280270000|2020-11-13 15:11:10|7023.6|7013.6|7023.4|7013.4|7024.1|7014.1|7022.1|7012.1|18
1605280280000|2020-11-13 15:11:20|7023.6|7013.6|7025.9|7015.9|7025.9|7015.9|7023.6|7013.6|22
1605280290000|2020-11-13 15:11:30|7025.6|7015.6|7024.6|7014.6|7027.1|7017.1|7024.6|7014.6|15
1605280300000|2020-11-13 15:11:40|7024.4|7014.4|7023.4|7013.4|7024.4|7014.4|7021.9|7011.9|14
1605280310000|2020-11-13 15:11:50|7023.6|7013.6|7022.1|7012.1|7024.1|7014.1|7021.9|7011.9|13
1605280320000|2020-11-13 15:12:00|7022.4|7012.4|7022.6|7012.6|7024.6|7014.6|7022.4|7012.4|17
1605280330000|2020-11-13 15:12:10|7021.9|7011.9|7023.1|7013.1|7023.6|7013.6|7021.9|7011.9|23
1605280340000|2020-11-13 15:12:20|7022.9|7012.9|7023.1|7013.1|7023.6|7013.6|7022.1|7012.1|13
1605280350000|2020-11-13 15:12:30|7023.4|7013.4|7023.4|7013.4|7023.6|7013.6|7023.1|7013.1|13
1605280360000|2020-11-13 15:12:40|7023.6|7013.6|7021.6|7011.6|7023.6|7013.6|7021.6|7011.6|9
1605280370000|2020-11-13 15:12:50|7021.9|7011.9|7022.4|7012.4|7022.9|7012.9|7021.9|7011.9|10
1605280380000|2020-11-13 15:13:00|7022.6|7012.6|7021.6|7011.6|7023.9|7013.9|7021.6|7011.6|6
1605280390000|2020-11-13 15:13:10|7021.4|7011.4|7021.1|7011.1|7022.1|7012.1|7021.1|7011.1|11
1605280400000|2020-11-13 15:13:20|7021.9|7011.9|7020.9|7010.9|7021.9|7011.9|7020.1|7010.1|8
1605280410000|2020-11-13 15:13:30|7020.6|7010.6|7020.4|7010.4|7020.9|7010.9|7020.1|7010.1|7
1605280420000|2020-11-13 15:13:40|7020.1|7010.1|7018.9|7008.9|7020.1|7010.1|7018.9|7008.9|12
1605280430000|2020-11-13 15:13:50|7018.4|7008.4|7018.6|7008.6|7019.1|7009.1|7018.1|7008.1|10
1605280440000|2020-11-13 15:14:00|7018.4|7008.4|7017.9|7007.9|7019.9|7009.9|7017.1|7007.1|14
1605280450000|2020-11-13 15:14:10|7018.1|7008.1|7016.4|7006.4|7018.9|7008.9|7016.4|7006.4|12
1605280460000|2020-11-13 15:14:20|7016.1|7006.1|7015.9|7005.9|7017.4|7007.4|7015.9|7005.9|12
1605280470000|2020-11-13 15:14:30|7016.1|7006.1|7017.6|7007.6|7017.9|7007.9|7016.1|7006.1|11
1605280480000|2020-11-13 15:14:40|7017.4|7007.4|7017.9|7007.9|7018.1|7008.1|7017.4|7007.4|6
1605280490000|2020-11-13 15:14:50|7017.1|7007.1|7018.6|7008.6|7019.6|7009.6|7017.1|7007.1|12
1605280500000|2020-11-13 15:15:00|7018.9|7008.9|7018.9|7008.9|7020.1|7010.1|7018.6|7008.6|10
1605280510000|2020-11-13 15:15:10|7019.1|7009.1|7019.9|7009.9|7020.9|7010.9|7019.1|7009.1|8
1605280520000|2020-11-13 15:15:20|7019.6|7009.6|7020.4|7010.4|7021.6|7011.6|7019.6|7009.6|15
1605280530000|2020-11-13 15:15:30|7020.6|7010.6|7020.1|7010.1|7020.6|7010.6|7019.9|7009.9|14
1605280540000|2020-11-13 15:15:40|7019.9|7009.9|7020.4|7010.4|7020.6|7010.6|7019.9|7009.9|4
1605280550000|2020-11-13 15:15:50|7019.9|7009.9|7020.1|7010.1|7020.1|7010.1|7019.9|7009.9|2
1605280560000|2020-11-13 15:16:00|7019.9|7009.9|7015.4|7005.4|7019.9|7009.9|7015.4|7005.4|19
1605280570000|2020-11-13 15:16:10|7015.6|7005.6|7015.6|7005.6|7015.9|7005.9|7015.4|7005.4|7
1605280580000|2020-11-13 15:16:20|7015.9|7005.9|7016.1|7006.1|7016.1|7006.1|7015.9|7005.9|4
1605280590000|2020-11-13 15:16:30|7015.9|7005.9|7013.9|7003.9|7017.1|7007.1|7013.9|7003.9|16
1605280600000|2020-11-13 15:16:40|7014.6|7004.6|7014.4|7004.4|7015.1|7005.1|7013.9|7003.9|14
1605280610000|2020-11-13 15:16:50|7014.1|7004.1|7013.4|7003.4|7014.9|7004.9|7013.4|7003.4|12
1605280620000|2020-11-13 15:17:00|7013.6|7003.6|7012.9|7002.9|7013.6|7003.6|7012.6|7002.6|14
1605280630000|2020-11-13 15:17:10|7012.6|7002.6|7014.1|7004.1|7014.1|7004.1|7011.9|7001.9|7
1605280640000|2020-11-13 15:17:20|7013.6|7003.6|7012.6|7002.6|7013.9|7003.9|7012.4|7002.4|10
1605280650000|2020-11-13 15:17:30|7012.4|7002.4|7011.6|7001.6|7012.4|7002.4|7011.4|7001.4|9
1605280660000|2020-11-13 15:17:40|7011.9|7001.9|7011.9|7001.9|7012.1|7002.1|7011.6|7001.6|9
1605280670000|2020-11-13 15:17:50|7012.1|7002.1|7011.9|7001.9|7012.4|7002.4|7011.9|7001.9|8
1605280680000|2020-11-13 15:18:00|7012.1|7002.1|7010.4|7000.4|7012.1|7002.1|7010.4|7000.4|7
1605280690000|2020-11-13 15:18:10|7010.6|7000.6|7010.4|7000.4|7011.1|7001.1|7009.4|6999.4|10
1605280700000|2020-11-13 15:18:20|7010.1|7000.1|7010.1|7000.1|7010.4|7000.4|7009.4|6999.4|11
1605280710000|2020-11-13 15:18:30|7009.9|6999.9|7008.4|6998.4|7009.9|6999.9|7008.4|6998.4|10
1605280720000|2020-11-13 15:18:40|7008.1|6998.1|7007.9|6997.9|7008.4|6998.4|7007.9|6997.9|6
1605280730000|2020-11-13 15:18:50|7007.6|6997.6|7008.4|6998.4|7008.4|6998.4|7007.1|6997.1|17
1605280740000|2020-11-13 15:19:00|7008.1|6998.1|7007.4|6997.4|7008.6|6998.6|7007.4|6997.4|8
1605280750000|2020-11-13 15:19:10|7007.6|6997.6|7008.9|6998.9|7009.1|6999.1|7007.4|6997.4|13
1605280760000|2020-11-13 15:19:20|7009.1|6999.1|7008.6|6998.6|7009.6|6999.6|7008.6|6998.6|14
1605280770000|2020-11-13 15:19:30|7008.9|6998.9|7008.1|6998.1|7008.9|6998.9|7007.4|6997.4|11
1605280780000|2020-11-13 15:19:40|7007.9|6997.9|7006.9|6996.9|7008.1|6998.1|7006.9|6996.9|8
1605280790000|2020-11-13 15:19:50|7006.6|6996.6|7005.4|6995.4|7006.6|6996.6|7005.4|6995.4|7
1605280800000|2020-11-13 15:20:00|7004.9|6994.9|7004.1|6994.1|7004.9|6994.9|7003.1|6993.1|14
1605280810000|2020-11-13 15:20:10|7003.9|6993.9|7004.9|6994.9|7005.1|6995.1|7003.6|6993.6|8
1605280820000|2020-11-13 15:20:20|7005.1|6995.1|7005.9|6995.9|7007.1|6997.1|7004.9|6994.9|12
1605280830000|2020-11-13 15:20:30|7006.1|6996.1|7006.6|6996.6|7006.6|6996.6|7006.1|6996.1|5
1605280840000|2020-11-13 15:20:40|7006.4|6996.4|7005.6|6995.6|7006.9|6996.9|7005.6|6995.6|13
1605280850000|2020-11-13 15:20:50|7006.1|6996.1|7004.9|6994.9|7006.1|6996.1|7004.9|6994.9|9
1605280860000|2020-11-13 15:21:00|7004.6|6994.6|7004.6|6994.6|7005.1|6995.1|7004.1|6994.1|10
1605280870000|2020-11-13 15:21:10|7004.4|6994.4|7002.4|6992.4|7004.4|6994.4|7002.4|6992.4|6
1605280880000|2020-11-13 15:21:20|7002.6|6992.6|7004.4|6994.4|7004.6|6994.6|7002.6|6992.6|8
1605280890000|2020-11-13 15:21:30|7004.1|6994.1|7005.6|6995.6|7005.9|6995.9|7003.4|6993.4|13
1605280900000|2020-11-13 15:21:40|7005.4|6995.4|7004.9|6994.9|7005.6|6995.6|7004.9|6994.9|9
1605280910000|2020-11-13 15:21:50|7005.1|6995.1|7005.9|6995.9|7005.9|6995.9|7005.1|6995.1|4
1605280920000|2020-11-13 15:22:00|7005.6|6995.6|7003.1|6993.1|7005.6|6995.6|7002.4|6992.4|11
1605280930000|2020-11-13 15:22:10|7003.4|6993.4|7001.1|6991.1|7003.4|6993.4|7001.1|6991.1|7
1605280940000|2020-11-13 15:22:20|7001.4|6991.4|7001.1|6991.1|7002.1|6992.1|7001.1|6991.1|8
1605280950000|2020-11-13 15:22:30|7000.9|6990.9|6998.1|6988.1|7000.9|6990.9|6997.6|6987.6|20
1605280960000|2020-11-13 15:22:40|6998.4|6988.4|6999.4|6989.4|6999.9|6989.9|6998.4|6988.4|3
1605280970000|2020-11-13 15:22:50|6999.6|6989.6|6999.1|6989.1|6999.6|6989.6|6998.1|6988.1|9
1605280980000|2020-11-13 15:23:00|6998.9|6988.9|6998.9|6988.9|6999.1|6989.1|6998.9|6988.9|5
1605280990000|2020-11-13 15:23:10|6999.4|6989.4|7000.4|6990.4|7000.4|6990.4|6998.9|6988.9|13
1605281000000|2020-11-13 15:23:20|7000.6|6990.6|7000.4|6990.4|7000.6|6990.6|6999.9|6989.9|5
1605281010000|2020-11-13 15:23:30|7000.6|6990.6|7002.4|6992.4|7002.4|6992.4|7000.6|6990.6|8
1605281020000|2020-11-13 15:23:40|7001.9|6991.9|6999.9|6989.9|7001.9|6991.9|6999.9|6989.9|10
1605281030000|2020-11-13 15:23:50|6999.6|6989.6|6999.4|6989.4|6999.6|6989.6|6999.4|6989.4|8
1605281040000|2020-11-13 15:24:00|6999.1|6989.1|6999.4|6989.4|6999.6|6989.6|6998.1|6988.1|18
1605281050000|2020-11-13 15:24:10|6999.6|6989.6|7000.6|6990.6|7000.9|6990.9|6999.6|6989.6|7
1605281060000|2020-11-13 15:24:20|7000.9|6990.9|7001.1|6991.1|7001.1|6991.1|7000.6|6990.6|3
1605281070000|2020-11-13 15:24:30|7000.9|6990.9|7000.6|6990.6|7001.4|6991.4|6999.6|6989.6|13
1605281080000|2020-11-13 15:24:40|7000.9|6990.9|7002.6|6992.6|7002.6|6992.6|7000.9|6990.9|7
1605281090000|2020-11-13 15:24:50|7002.4|6992.4|7001.9|6991.9|7002.6|6992.6|7001.6|6991.6|9
1605281100000|2020-11-13 15:25:00|7001.6|6991.6|7002.6|6992.6|7002.6|6992.6|7001.6|6991.6|7
1605281110000|2020-11-13 15:25:10|7002.4|6992.4|7002.4|6992.4|7002.4|6992.4|7002.4|6992.4|1
1605281120000|2020-11-13 15:25:20|7002.6|6992.6|7002.1|6992.1|7002.9|6992.9|7001.9|6991.9|10
1605281130000|2020-11-13 15:25:30|7002.4|6992.4|7003.6|6993.6|7003.9|6993.9|7002.4|6992.4|9
1605281140000|2020-11-13 15:25:40|7003.4|6993.4|7004.6|6994.6|7004.6|6994.6|7002.9|6992.9|9
1605281150000|2020-11-13 15:25:50|7004.4|6994.4|7004.4|6994.4|7004.6|6994.6|7004.1|6994.1|5
1605281160000|2020-11-13 15:26:00|7003.9|6993.9|7005.6|6995.6|7006.1|6996.1|7003.9|6993.9|11
1605281170000|2020-11-13 15:26:10|7005.1|6995.1|7004.9|6994.9|7005.1|6995.1|7004.4|6994.4|5
1605281180000|2020-11-13 15:26:20|7006.1|6996.1|7004.6|6994.6|7006.1|6996.1|7004.4|6994.4|10
1605281190000|2020-11-13 15:26:30|7004.4|6994.4|7004.9|6994.9|7005.9|6995.9|7004.4|6994.4|11
1605281200000|2020-11-13 15:26:40|7005.4|6995.4|7006.4|6996.4|7006.6|6996.6|7005.1|6995.1|11
1605281210000|2020-11-13 15:26:50|7006.1|6996.1|7006.4|6996.4|7007.6|6997.6|7005.9|6995.9|14
1605281220000|2020-11-13 15:27:00|7006.1|6996.1|7006.1|6996.1|7006.4|6996.4|7005.9|6995.9|5
1605281230000|2020-11-13 15:27:10|7006.4|6996.4|7006.6|6996.6|7006.6|6996.6|7005.9|6995.9|6
1605281240000|2020-11-13 15:27:20|7006.9|6996.9|7006.1|6996.1|7007.1|6997.1|7005.9|6995.9|10
1605281250000|2020-11-13 15:27:30|7005.9|6995.9|7004.6|6994.6|7005.9|6995.9|7004.6|6994.6|3
1605281260000|2020-11-13 15:27:40|7004.9|6994.9|7004.1|6994.1|7005.4|6995.4|7004.1|6994.1|6
1605281270000|2020-11-13 15:27:50|7003.9|6993.9|7002.4|6992.4|7003.9|6993.9|7002.4|6992.4|13
1605281280000|2020-11-13 15:28:00|7002.1|6992.1|7002.6|6992.6|7002.6|6992.6|7002.1|6992.1|3
1605281290000|2020-11-13 15:28:10|7003.1|6993.1|7004.4|6994.4|7004.4|6994.4|7002.6|6992.6|8
1605281300000|2020-11-13 15:28:20|7004.6|6994.6|7002.6|6992.6|7004.6|6994.6|7002.6|6992.6|10
1605281310000|2020-11-13 15:28:30|7002.4|6992.4|7002.4|6992.4|7002.6|6992.6|7002.1|6992.1|5
1605281320000|2020-11-13 15:28:40|7002.1|6992.1|7002.1|6992.1|7002.4|6992.4|7002.1|6992.1|3
1605281330000|2020-11-13 15:28:50|7002.4|6992.4|7000.1|6990.1|7002.4|6992.4|7000.1|6990.1|6
1605281340000|2020-11-13 15:29:00|6999.9|6989.9|6999.4|6989.4|6999.9|6989.9|6999.4|6989.4|2
1605281350000|2020-11-13 15:29:10|6999.6|6989.6|6999.4|6989.4|6999.6|6989.6|6999.4|6989.4|4
1605281360000|2020-11-13 15:29:20|6999.6|6989.6|7000.1|6990.1|7000.6|6990.6|6999.6|6989.6|9
1605281370000|2020-11-13 15:29:30|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|1
1605281380000|2020-11-13 15:29:40|7000.6|6990.6|7001.6|6991.6|7002.6|6992.6|7000.6|6990.6|6
1605281390000|2020-11-13 15:29:50|7001.9|6991.9|6999.9|6989.9|7002.6|6992.6|6999.4|6989.4|12
1605281400000|2020-11-13 15:30:00|7000.1|6990.1|7002.4|6992.4|7002.9|6992.9|7000.1|6990.1|16
1605281410000|2020-11-13 15:30:10|7002.1|6992.1|7000.6|6990.6|7002.1|6992.1|7000.6|6990.6|11
1605281420000|2020-11-13 15:30:20|7000.4|6990.4|6998.6|6988.6|7000.4|6990.4|6998.6|6988.6|9
1605281430000|2020-11-13 15:30:30|6998.9|6988.9|6999.1|6989.1|6999.9|6989.9|6998.1|6988.1|11
1605281440000|2020-11-13 15:30:40|6998.9|6988.9|6999.1|6989.1|6999.9|6989.9|6998.9|6988.9|8
1605281450000|2020-11-13 15:30:50|6999.4|6989.4|6998.6|6988.6|6999.4|6989.4|6998.6|6988.6|6
1605281460000|2020-11-13 15:31:00|6998.9|6988.9|6999.4|6989.4|6999.6|6989.6|6998.9|6988.9|9
1605281470000|2020-11-13 15:31:10|6999.1|6989.1|7000.6|6990.6|7000.6|6990.6|6998.6|6988.6|10
1605281480000|2020-11-13 15:31:20|7000.4|6990.4|6998.9|6988.9|7000.4|6990.4|6998.9|6988.9|5
1605281500000|2020-11-13 15:31:40|6998.6|6988.6|7000.1|6990.1|7000.1|6990.1|6998.6|6988.6|7
1605281510000|2020-11-13 15:31:50|6999.9|6989.9|6999.6|6989.6|6999.9|6989.9|6998.9|6988.9|5
1605281520000|2020-11-13 15:32:00|6999.4|6989.4|6998.9|6988.9|6999.4|6989.4|6998.9|6988.9|3
1605281530000|2020-11-13 15:32:10|6999.1|6989.1|6997.1|6987.1|6999.1|6989.1|6996.4|6986.4|9
1605281540000|2020-11-13 15:32:20|6997.4|6987.4|6997.1|6987.1|6998.1|6988.1|6997.1|6987.1|4
1605281550000|2020-11-13 15:32:30|6997.4|6987.4|6997.1|6987.1|6998.1|6988.1|6997.1|6987.1|7
1605281560000|2020-11-13 15:32:40|6996.9|6986.9|6995.9|6985.9|6996.9|6986.9|6995.4|6985.4|6
1605281570000|2020-11-13 15:32:50|6996.4|6986.4|6995.9|6985.9|6997.1|6987.1|6995.9|6985.9|10
1605281580000|2020-11-13 15:33:00|6995.6|6985.6|6994.4|6984.4|6995.6|6985.6|6993.9|6983.9|7
1605281590000|2020-11-13 15:33:10|6993.9|6983.9|6992.9|6982.9|6993.9|6983.9|6992.9|6982.9|11
1605281600000|2020-11-13 15:33:20|6993.1|6983.1|6996.1|6986.1|6996.4|6986.4|6993.1|6983.1|12
1605281610000|2020-11-13 15:33:30|6995.9|6985.9|6998.1|6988.1|6998.1|6988.1|6995.9|6985.9|13
1605281620000|2020-11-13 15:33:40|6997.9|6987.9|6997.9|6987.9|6998.1|6988.1|6996.9|6986.9|15
1605281630000|2020-11-13 15:33:50|6998.1|6988.1|6996.6|6986.6|6998.4|6988.4|6996.6|6986.6|7
1605281640000|2020-11-13 15:34:00|6996.4|6986.4|6994.4|6984.4|6996.6|6986.6|6994.4|6984.4|9
1605281650000|2020-11-13 15:34:10|6994.6|6984.6|6994.9|6984.9|6995.1|6985.1|6994.4|6984.4|9
1605281660000|2020-11-13 15:34:20|6995.4|6985.4|6994.4|6984.4|6995.4|6985.4|6994.4|6984.4|9
1605281670000|2020-11-13 15:34:30|6994.1|6984.1|6993.6|6983.6|6994.4|6984.4|6993.6|6983.6|10
1605281680000|2020-11-13 15:34:40|6993.4|6983.4|6992.9|6982.9|6993.4|6983.4|6992.9|6982.9|2
1605281690000|2020-11-13 15:34:50|6993.1|6983.1|6992.4|6982.4|6993.1|6983.1|6991.6|6981.6|9
1605281700000|2020-11-13 15:35:00|6992.1|6982.1|6990.4|6980.4|6992.1|6982.1|6990.1|6980.1|14
1605281710000|2020-11-13 15:35:10|6990.6|6980.6|6988.4|6978.4|6990.6|6980.6|6988.4|6978.4|21
1605281720000|2020-11-13 15:35:20|6988.6|6978.6|6988.6|6978.6|6988.6|6978.6|6987.4|6977.4|12
1605281730000|2020-11-13 15:35:30|6988.4|6978.4|6991.4|6981.4|6991.6|6981.6|6988.4|6978.4|12
1605281740000|2020-11-13 15:35:40|6991.6|6981.6|6992.9|6982.9|6993.6|6983.6|6991.6|6981.6|17
1605281750000|2020-11-13 15:35:50|6992.6|6982.6|6992.1|6982.1|6992.6|6982.6|6992.1|6982.1|9
1605281760000|2020-11-13 15:36:00|6991.9|6981.9|6991.6|6981.6|6991.9|6981.9|6990.1|6980.1|16
1605281770000|2020-11-13 15:36:10|6991.4|6981.4|6991.1|6981.1|6991.4|6981.4|6990.9|6980.9|9
1605281780000|2020-11-13 15:36:20|6990.9|6980.9|6991.6|6981.6|6991.6|6981.6|6990.4|6980.4|9
1605281790000|2020-11-13 15:36:30|6991.9|6981.9|6991.6|6981.6|6991.9|6981.9|6991.6|6981.6|2
1605281800000|2020-11-13 15:36:40|6992.1|6982.1|6992.1|6982.1|6992.4|6982.4|6991.6|6981.6|7
1605281810000|2020-11-13 15:36:50|6992.4|6982.4|6992.1|6982.1|6992.4|6982.4|6991.1|6981.1|10
1605281820000|2020-11-13 15:37:00|6991.1|6981.1|6989.6|6979.6|6991.1|6981.1|6988.9|6978.9|8
1605281830000|2020-11-13 15:37:10|6989.9|6979.9|6989.4|6979.4|6989.9|6979.9|6988.9|6978.9|7
1605281840000|2020-11-13 15:37:20|6989.6|6979.6|6987.4|6977.4|6989.6|6979.6|6986.1|6976.1|13
1605281850000|2020-11-13 15:37:30|6986.9|6976.9|6988.1|6978.1|6988.6|6978.6|6986.4|6976.4|14
1605281860000|2020-11-13 15:37:40|6988.4|6978.4|6988.6|6978.6|6989.1|6979.1|6988.4|6978.4|5
1605281870000|2020-11-13 15:37:50|6989.1|6979.1|6988.1|6978.1|6989.1|6979.1|6988.1|6978.1|3
1605281880000|2020-11-13 15:38:00|6987.9|6977.9|6987.6|6977.6|6987.9|6977.9|6987.1|6977.1|10
1605281890000|2020-11-13 15:38:10|6987.4|6977.4|6988.1|6978.1|6988.1|6978.1|6987.1|6977.1|5
1605281900000|2020-11-13 15:38:20|6987.9|6977.9|6984.5|6974.5|6987.9|6977.9|6984.5|6974.5|7
1605281910000|2020-11-13 15:38:30|6984.9|6974.9|6984.6|6974.6|6985.4|6975.4|6984.4|6974.4|9
1605281920000|2020-11-13 15:38:40|6984.4|6974.4|6983.9|6973.9|6984.9|6974.9|6983.6|6973.6|6
1605281930000|2020-11-13 15:38:50|6983.4|6973.4|6985.4|6975.4|6985.4|6975.4|6983.4|6973.4|10
1605281940000|2020-11-13 15:39:00|6985.1|6975.1|6984.4|6974.4|6985.1|6975.1|6983.4|6973.4|7
1605281950000|2020-11-13 15:39:10|6984.6|6974.6|6984.9|6974.9|6985.9|6975.9|6984.6|6974.6|7
1605281960000|2020-11-13 15:39:20|6984.6|6974.6|6985.6|6975.6|6985.9|6975.9|6984.4|6974.4|12
1605281970000|2020-11-13 15:39:30|6985.4|6975.4|6985.6|6975.6|6985.9|6975.9|6984.9|6974.9|12
1605281980000|2020-11-13 15:39:40|6985.4|6975.4|6984.6|6974.6|6985.4|6975.4|6984.4|6974.4|8
1605281990000|2020-11-13 15:39:50|6984.4|6974.4|6984.6|6974.6|6984.9|6974.9|6983.9|6973.9|10
1605282000000|2020-11-13 15:40:00|6984.9|6974.9|6983.9|6973.9|6984.9|6974.9|6983.9|6973.9|4
1605282010000|2020-11-13 15:40:10|6983.6|6973.6|6984.1|6974.1|6984.6|6974.6|6983.4|6973.4|9
1605282020000|2020-11-13 15:40:20|6984.4|6974.4|6984.9|6974.9|6985.4|6975.4|6984.4|6974.4|9
1605282030000|2020-11-13 15:40:30|6984.6|6974.6|6984.1|6974.1|6984.6|6974.6|6983.9|6973.9|7
1605282040000|2020-11-13 15:40:40|6984.4|6974.4|6986.9|6976.9|6986.9|6976.9|6984.4|6974.4|6
1605282050000|2020-11-13 15:40:50|6986.6|6976.6|6987.1|6977.1|6988.1|6978.1|6986.4|6976.4|12
1605282060000|2020-11-13 15:41:00|6987.4|6977.4|6987.6|6977.6|6988.1|6978.1|6986.6|6976.6|14
1605282070000|2020-11-13 15:41:10|6987.4|6977.4|6989.6|6979.6|6989.6|6979.6|6987.1|6977.1|15
1605282080000|2020-11-13 15:41:20|6989.9|6979.9|6990.1|6980.1|6990.4|6980.4|6989.9|6979.9|7
1605282090000|2020-11-13 15:41:30|6989.9|6979.9|6990.6|6980.6|6990.6|6980.6|6989.9|6979.9|8
1605282100000|2020-11-13 15:41:40|6990.9|6980.9|6990.9|6980.9|6991.1|6981.1|6990.6|6980.6|7
1605282110000|2020-11-13 15:41:50|6990.6|6980.6|6989.4|6979.4|6990.6|6980.6|6988.1|6978.1|10
1605282120000|2020-11-13 15:42:00|6989.6|6979.6|6988.9|6978.9|6990.1|6980.1|6988.9|6978.9|8
1605282130000|2020-11-13 15:42:10|6988.6|6978.6|6988.1|6978.1|6989.1|6979.1|6987.4|6977.4|10
1605282140000|2020-11-13 15:42:20|6988.4|6978.4|6988.6|6978.6|6989.1|6979.1|6988.1|6978.1|12
1605282150000|2020-11-13 15:42:30|6988.4|6978.4|6988.4|6978.4|6988.9|6978.9|6988.1|6978.1|7
1605282160000|2020-11-13 15:42:40|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.1|6978.1|6
1605282170000|2020-11-13 15:42:50|6989.1|6979.1|6989.4|6979.4|6989.4|6979.4|6989.1|6979.1|2
1605282180000|2020-11-13 15:43:00|6989.1|6979.1|6992.4|6982.4|6992.4|6982.4|6989.1|6979.1|16
1605282190000|2020-11-13 15:43:10|6992.6|6982.6|6993.4|6983.4|6993.6|6983.6|6992.4|6982.4|8
1605282200000|2020-11-13 15:43:20|6993.6|6983.6|6994.4|6984.4|6994.9|6984.9|6993.1|6983.1|15
1605282210000|2020-11-13 15:43:30|6994.1|6984.1|6993.4|6983.4|6994.4|6984.4|6993.1|6983.1|15
1605282220000|2020-11-13 15:43:40|6993.1|6983.1|6993.1|6983.1|6993.9|6983.9|6992.9|6982.9|7
1605282230000|2020-11-13 15:43:50|6992.9|6982.9|6990.4|6980.4|6992.9|6982.9|6990.4|6980.4|11
1605282240000|2020-11-13 15:44:00|6990.1|6980.1|6989.1|6979.1|6990.1|6980.1|6989.1|6979.1|5
1605282250000|2020-11-13 15:44:10|6988.9|6978.9|6988.6|6978.6|6988.9|6978.9|6988.6|6978.6|2
1605282260000|2020-11-13 15:44:20|6988.9|6978.9|6989.1|6979.1|6989.6|6979.6|6988.4|6978.4|11
1605282270000|2020-11-13 15:44:30|6989.6|6979.6|6990.1|6980.1|6990.1|6980.1|6989.6|6979.6|2
1605282280000|2020-11-13 15:44:40|6989.9|6979.9|6990.1|6980.1|6990.6|6980.6|6989.6|6979.6|6
1605282290000|2020-11-13 15:44:50|6989.9|6979.9|6989.1|6979.1|6989.9|6979.9|6989.1|6979.1|6
1605282300000|2020-11-13 15:45:00|6989.4|6979.4|6990.1|6980.1|6990.1|6980.1|6989.4|6979.4|5
1605282310000|2020-11-13 15:45:10|6990.4|6980.4|6990.4|6980.4|6990.9|6980.9|6990.4|6980.4|6
1605282320000|2020-11-13 15:45:20|6990.6|6980.6|6991.1|6981.1|6991.9|6981.9|6990.6|6980.6|13
1605282330000|2020-11-13 15:45:30|6990.9|6980.9|6991.4|6981.4|6991.9|6981.9|6990.9|6980.9|5
1605282340000|2020-11-13 15:45:40|6991.1|6981.1|6992.1|6982.1|6992.1|6982.1|6991.1|6981.1|7
1605282350000|2020-11-13 15:45:50|6991.9|6981.9|6991.4|6981.4|6991.9|6981.9|6990.6|6980.6|8
1605282360000|2020-11-13 15:46:00|6991.1|6981.1|6990.1|6980.1|6991.1|6981.1|6990.1|6980.1|8
1605282370000|2020-11-13 15:46:10|6990.6|6980.6|6989.4|6979.4|6990.6|6980.6|6989.4|6979.4|4
1605282380000|2020-11-13 15:46:20|6989.6|6979.6|6989.1|6979.1|6989.6|6979.6|6988.9|6978.9|6
1605282390000|2020-11-13 15:46:30|6988.9|6978.9|6989.6|6979.6|6989.9|6979.9|6988.6|6978.6|9
1605282400000|2020-11-13 15:46:40|6989.4|6979.4|6988.6|6978.6|6989.4|6979.4|6988.4|6978.4|7
1605282410000|2020-11-13 15:46:50|6988.9|6978.9|6988.6|6978.6|6988.9|6978.9|6988.6|6978.6|2
1605282420000|2020-11-13 15:47:00|6988.9|6978.9|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|5
1605282430000|2020-11-13 15:47:10|6988.6|6978.6|6990.9|6980.9|6991.1|6981.1|6988.6|6978.6|7
1605282440000|2020-11-13 15:47:20|6991.1|6981.1|6991.9|6981.9|6991.9|6981.9|6991.1|6981.1|3
1605282450000|2020-11-13 15:47:30|6992.1|6982.1|6993.4|6983.4|6993.6|6983.6|6992.1|6982.1|8
1605282460000|2020-11-13 15:47:40|6993.6|6983.6|6994.6|6984.6|6994.6|6984.6|6993.6|6983.6|9
1605282470000|2020-11-13 15:47:50|6994.1|6984.1|6992.9|6982.9|6994.6|6984.6|6992.9|6982.9|8
1605282480000|2020-11-13 15:48:00|6993.1|6983.1|6994.6|6984.6|6994.6|6984.6|6992.9|6982.9|7
1605282490000|2020-11-13 15:48:10|6994.4|6984.4|6994.6|6984.6|6994.9|6984.9|6994.4|6984.4|4
1605282500000|2020-11-13 15:48:20|6994.9|6984.9|6995.4|6985.4|6996.1|6986.1|6994.9|6984.9|10
1605282510000|2020-11-13 15:48:30|6995.6|6985.6|6996.4|6986.4|6996.4|6986.4|6995.6|6985.6|4
1605282520000|2020-11-13 15:48:40|6996.6|6986.6|6997.1|6987.1|6997.6|6987.6|6996.6|6986.6|6
1605282530000|2020-11-13 15:48:50|6996.9|6986.9|6996.9|6986.9|6997.1|6987.1|6996.4|6986.4|5
1605282540000|2020-11-13 15:49:00|6997.1|6987.1|6997.1|6987.1|6997.4|6987.4|6996.9|6986.9|8
1605282550000|2020-11-13 15:49:10|6996.9|6986.9|6997.6|6987.6|6998.1|6988.1|6996.6|6986.6|8
1605282560000|2020-11-13 15:49:20|6997.9|6987.9|6997.9|6987.9|6997.9|6987.9|6996.6|6986.6|8
1605282570000|2020-11-13 15:49:30|6997.6|6987.6|6997.9|6987.9|6997.9|6987.9|6997.1|6987.1|4
1605282580000|2020-11-13 15:49:40|6997.6|6987.6|6997.9|6987.9|6997.9|6987.9|6997.6|6987.6|2
1605282590000|2020-11-13 15:49:50|6997.6|6987.6|6997.1|6987.1|6997.9|6987.9|6996.6|6986.6|5
1605282600000|2020-11-13 15:50:00|6996.9|6986.9|6996.4|6986.4|6996.9|6986.9|6996.4|6986.4|5
1605282610000|2020-11-13 15:50:10|6996.6|6986.6|6997.1|6987.1|6997.1|6987.1|6996.6|6986.6|2
1605282620000|2020-11-13 15:50:20|6997.4|6987.4|6996.6|6986.6|6997.9|6987.9|6996.6|6986.6|7
1605282630000|2020-11-13 15:50:30|6996.9|6986.9|6998.9|6988.9|6998.9|6988.9|6996.9|6986.9|8
1605282640000|2020-11-13 15:50:40|6998.6|6988.6|6997.4|6987.4|6998.6|6988.6|6997.4|6987.4|3
1605282650000|2020-11-13 15:50:50|6997.6|6987.6|6997.6|6987.6|6997.6|6987.6|6997.6|6987.6|1
1605282660000|2020-11-13 15:51:00|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|1
1605282670000|2020-11-13 15:51:10|6996.4|6986.4|6994.4|6984.4|6996.4|6986.4|6994.4|6984.4|10
1605282680000|2020-11-13 15:51:20|6994.1|6984.1|6992.9|6982.9|6994.1|6984.1|6992.6|6982.6|11
1605282690000|2020-11-13 15:51:30|6993.1|6983.1|6993.9|6983.9|6993.9|6983.9|6993.1|6983.1|4
1605282700000|2020-11-13 15:51:40|6993.6|6983.6|6992.9|6982.9|6993.6|6983.6|6992.9|6982.9|4
1605282710000|2020-11-13 15:51:50|6993.1|6983.1|6991.9|6981.9|6993.4|6983.4|6991.4|6981.4|11
1605282720000|2020-11-13 15:52:00|6991.6|6981.6|6991.6|6981.6|6992.4|6982.4|6991.6|6981.6|5
1605282730000|2020-11-13 15:52:10|6991.9|6981.9|6992.6|6982.6|6992.6|6982.6|6991.6|6981.6|11
1605282740000|2020-11-13 15:52:20|6992.1|6982.1|6992.6|6982.6|6992.6|6982.6|6991.6|6981.6|9
1605282750000|2020-11-13 15:52:30|6992.4|6982.4|6993.6|6983.6|6993.6|6983.6|6991.6|6981.6|11
1605282760000|2020-11-13 15:52:40|6993.4|6983.4|6993.1|6983.1|6993.4|6983.4|6993.1|6983.1|2
1605282770000|2020-11-13 15:52:50|6992.9|6982.9|6990.9|6980.9|6992.9|6982.9|6990.9|6980.9|9
1605282780000|2020-11-13 15:53:00|6989.9|6979.9|6990.4|6980.4|6992.4|6982.4|6989.6|6979.6|14
1605282790000|2020-11-13 15:53:10|6990.6|6980.6|6989.6|6979.6|6990.6|6980.6|6989.6|6979.6|3
1605282800000|2020-11-13 15:53:20|6989.9|6979.9|6990.6|6980.6|6990.9|6980.9|6989.9|6979.9|4
1605282810000|2020-11-13 15:53:30|6990.9|6980.9|6991.6|6981.6|6991.6|6981.6|6990.9|6980.9|2
1605282820000|2020-11-13 15:53:40|6991.4|6981.4|6990.9|6980.9|6991.4|6981.4|6990.9|6980.9|3
1605282830000|2020-11-13 15:53:50|6990.6|6980.6|6989.6|6979.6|6990.6|6980.6|6989.4|6979.4|9
1605282840000|2020-11-13 15:54:00|6989.4|6979.4|6988.9|6978.9|6989.4|6979.4|6988.9|6978.9|4
1605282850000|2020-11-13 15:54:10|6989.1|6979.1|6988.9|6978.9|6989.6|6979.6|6988.9|6978.9|5
1605282860000|2020-11-13 15:54:20|6989.1|6979.1|6989.6|6979.6|6989.6|6979.6|6988.9|6978.9|6
1605282870000|2020-11-13 15:54:30|6989.9|6979.9|6989.9|6979.9|6989.9|6979.9|6989.9|6979.9|1
1605282880000|2020-11-13 15:54:40|6989.6|6979.6|6988.6|6978.6|6989.6|6979.6|6988.6|6978.6|5
1605282890000|2020-11-13 15:54:50|6988.9|6978.9|6988.4|6978.4|6989.4|6979.4|6988.4|6978.4|8
1605282900000|2020-11-13 15:55:00|6987.6|6977.6|6986.9|6976.9|6987.9|6977.9|6986.9|6976.9|8
1605282910000|2020-11-13 15:55:10|6986.6|6976.6|6986.9|6976.9|6987.4|6977.4|6986.1|6976.1|16
1605282920000|2020-11-13 15:55:20|6987.1|6977.1|6986.4|6976.4|6987.6|6977.6|6986.4|6976.4|9
1605282930000|2020-11-13 15:55:30|6986.6|6976.6|6986.6|6976.6|6987.1|6977.1|6986.6|6976.6|4
1605282940000|2020-11-13 15:55:40|6986.9|6976.9|6986.4|6976.4|6986.9|6976.9|6986.4|6976.4|3
1605282950000|2020-11-13 15:55:50|6987.4|6977.4|6986.4|6976.4|6987.4|6977.4|6986.4|6976.4|7
1605282960000|2020-11-13 15:56:00|6986.6|6976.6|6986.6|6976.6|6986.9|6976.9|6986.4|6976.4|5
1605282970000|2020-11-13 15:56:10|6986.4|6976.4|6986.4|6976.4|6986.6|6976.6|6986.1|6976.1|5
1605282980000|2020-11-13 15:56:20|6986.6|6976.6|6986.6|6976.6|6986.6|6976.6|6986.4|6976.4|3
1605282990000|2020-11-13 15:56:30|6986.9|6976.9|6986.9|6976.9|6986.9|6976.9|6986.9|6976.9|1
1605283010000|2020-11-13 15:56:50|6987.1|6977.1|6987.1|6977.1|6987.9|6977.9|6987.1|6977.1|5
1605283020000|2020-11-13 15:57:00|6987.4|6977.4|6986.4|6976.4|6987.6|6977.6|6986.4|6976.4|8
1605283030000|2020-11-13 15:57:10|6986.6|6976.6|6986.4|6976.4|6986.6|6976.6|6985.6|6975.6|7
1605283040000|2020-11-13 15:57:20|6986.1|6976.1|6987.6|6977.6|6987.6|6977.6|6985.9|6975.9|12
1605283050000|2020-11-13 15:57:30|6987.4|6977.4|6987.4|6977.4|6988.9|6978.9|6987.4|6977.4|5
1605283060000|2020-11-13 15:57:40|6987.6|6977.6|6987.6|6977.6|6988.4|6978.4|6987.4|6977.4|6
1605283070000|2020-11-13 15:57:50|6987.9|6977.9|6988.1|6978.1|6988.4|6978.4|6987.9|6977.9|7
1605283080000|2020-11-13 15:58:00|6987.9|6977.9|6987.6|6977.6|6987.9|6977.9|6987.6|6977.6|2
1605283090000|2020-11-13 15:58:10|6988.1|6978.1|6988.6|6978.6|6988.6|6978.6|6987.6|6977.6|13
1605283100000|2020-11-13 15:58:20|6988.4|6978.4|6989.9|6979.9|6990.1|6980.1|6988.4|6978.4|12
1605283110000|2020-11-13 15:58:30|6989.4|6979.4|6990.6|6980.6|6990.6|6980.6|6989.1|6979.1|9
1605283120000|2020-11-13 15:58:40|6990.4|6980.4|6989.1|6979.1|6990.4|6980.4|6988.9|6978.9|8
1605283130000|2020-11-13 15:58:50|6989.4|6979.4|6989.4|6979.4|6989.4|6979.4|6989.1|6979.1|5
1605283140000|2020-11-13 15:59:00|6989.6|6979.6|6989.9|6979.9|6990.4|6980.4|6989.6|6979.6|5
1605283150000|2020-11-13 15:59:10|6989.1|6979.1|6989.4|6979.4|6989.4|6979.4|6989.1|6979.1|6
1605283160000|2020-11-13 15:59:20|6989.1|6979.1|6988.6|6978.6|6989.6|6979.6|6988.6|6978.6|9
1605283170000|2020-11-13 15:59:30|6988.9|6978.9|6988.6|6978.6|6989.4|6979.4|6988.6|6978.6|8
1605283180000|2020-11-13 15:59:40|6988.9|6978.9|6988.6|6978.6|6989.4|6979.4|6988.6|6978.6|4
1605283190000|2020-11-13 15:59:50|6988.9|6978.9|6988.6|6978.6|6989.6|6979.6|6988.6|6978.6|9
1605283200000|2020-11-13 16:00:00|6988.9|6978.9|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|3
1605283210000|2020-11-13 16:00:10|6988.6|6978.6|6989.1|6979.1|6989.1|6979.1|6988.6|6978.6|2
1605283230000|2020-11-13 16:00:30|6988.9|6978.9|6989.1|6979.1|6989.1|6979.1|6988.9|6978.9|2
1605283240000|2020-11-13 16:00:40|6988.9|6978.9|6989.1|6979.1|6989.1|6979.1|6988.9|6978.9|2
1605283250000|2020-11-13 16:00:50|6988.9|6978.9|6989.1|6979.1|6989.1|6979.1|6988.4|6978.4|4
1605283260000|2020-11-13 16:01:00|6989.4|6979.4|6989.4|6979.4|6989.4|6979.4|6988.9|6978.9|5
1605283270000|2020-11-13 16:01:10|6989.6|6979.6|6990.6|6980.6|6991.1|6981.1|6989.6|6979.6|6
1605283280000|2020-11-13 16:01:20|6990.4|6980.4|6989.4|6979.4|6990.9|6980.9|6989.4|6979.4|9
1605283290000|2020-11-13 16:01:30|6989.9|6979.9|6989.1|6979.1|6989.9|6979.9|6988.6|6978.6|8
1605283300000|2020-11-13 16:01:40|6988.9|6978.9|6989.1|6979.1|6989.1|6979.1|6988.4|6978.4|4
1605283310000|2020-11-13 16:01:50|6988.9|6978.9|6989.1|6979.1|6989.1|6979.1|6988.4|6978.4|5
1605283320000|2020-11-13 16:02:00|6988.9|6978.9|6988.1|6978.1|6988.9|6978.9|6988.1|6978.1|5
1605283330000|2020-11-13 16:02:10|6987.9|6977.9|6986.1|6976.1|6987.9|6977.9|6986.1|6976.1|4
1605283340000|2020-11-13 16:02:20|6985.9|6975.9|6985.6|6975.6|6985.9|6975.9|6984.4|6974.4|10
1605283350000|2020-11-13 16:02:30|6984.9|6974.9|6982.1|6972.1|6985.4|6975.4|6981.6|6971.6|15
1605283360000|2020-11-13 16:02:40|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|1
1605283370000|2020-11-13 16:02:50|6982.6|6972.6|6982.6|6972.6|6983.1|6973.1|6982.4|6972.4|5
1605283380000|2020-11-13 16:03:00|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|6982.4|6972.4|1
1605283390000|2020-11-13 16:03:10|6982.6|6972.6|6982.4|6972.4|6982.6|6972.6|6982.4|6972.4|2
1605283400000|2020-11-13 16:03:20|6982.1|6972.1|6982.6|6972.6|6982.6|6972.6|6981.9|6971.9|3
1605283410000|2020-11-13 16:03:30|6982.9|6972.9|6985.6|6975.6|6986.4|6976.4|6982.9|6972.9|8
1605283420000|2020-11-13 16:03:40|6985.9|6975.9|6984.6|6974.6|6986.1|6976.1|6984.6|6974.6|4
1605283430000|2020-11-13 16:03:50|6984.9|6974.9|6985.4|6975.4|6986.1|6976.1|6984.9|6974.9|10
1605283440000|2020-11-13 16:04:00|6985.1|6975.1|6985.6|6975.6|6985.6|6975.6|6984.6|6974.6|6
1605283450000|2020-11-13 16:04:10|6986.1|6976.1|6986.9|6976.9|6986.9|6976.9|6986.1|6976.1|2
1605283460000|2020-11-13 16:04:20|6987.4|6977.4|6985.4|6975.4|6987.6|6977.6|6985.4|6975.4|9
1605283470000|2020-11-13 16:04:30|6985.6|6975.6|6985.4|6975.4|6986.1|6976.1|6985.4|6975.4|4
1605283480000|2020-11-13 16:04:40|6985.6|6975.6|6986.1|6976.1|6986.4|6976.4|6985.6|6975.6|5
1605283490000|2020-11-13 16:04:50|6986.4|6976.4|6986.4|6976.4|6986.4|6976.4|6986.4|6976.4|1
1605283500000|2020-11-13 16:05:00|6986.6|6976.6|6986.4|6976.4|6986.6|6976.6|6985.9|6975.9|10
1605283510000|2020-11-13 16:05:10|6986.6|6976.6|6987.6|6977.6|6987.6|6977.6|6986.6|6976.6|2
1605283520000|2020-11-13 16:05:20|6987.4|6977.4|6986.6|6976.6|6987.4|6977.4|6985.6|6975.6|11
1605283530000|2020-11-13 16:05:30|6986.4|6976.4|6987.4|6977.4|6987.4|6977.4|6985.9|6975.9|6
1605283540000|2020-11-13 16:05:40|6987.6|6977.6|6988.1|6978.1|6988.6|6978.6|6987.4|6977.4|10
1605283550000|2020-11-13 16:05:50|6987.9|6977.9|6990.4|6980.4|6990.4|6980.4|6987.9|6977.9|8
1605283560000|2020-11-13 16:06:00|6990.1|6980.1|6990.1|6980.1|6990.1|6980.1|6990.1|6980.1|1
1605283570000|2020-11-13 16:06:10|6989.9|6979.9|6990.1|6980.1|6990.1|6980.1|6989.1|6979.1|8
1605283580000|2020-11-13 16:06:20|6989.9|6979.9|6990.1|6980.1|6990.1|6980.1|6989.1|6979.1|4
1605283590000|2020-11-13 16:06:30|6990.4|6980.4|6991.4|6981.4|6991.4|6981.4|6990.4|6980.4|2
1605283600000|2020-11-13 16:06:40|6991.6|6981.6|6991.1|6981.1|6991.9|6981.9|6990.9|6980.9|6
1605283610000|2020-11-13 16:06:50|6990.9|6980.9|6990.6|6980.6|6991.4|6981.4|6990.4|6980.4|9
1605283620000|2020-11-13 16:07:00|6990.4|6980.4|6990.1|6980.1|6990.9|6980.9|6989.6|6979.6|10
1605283630000|2020-11-13 16:07:10|6989.9|6979.9|6990.6|6980.6|6990.6|6980.6|6989.9|6979.9|4
1605283650000|2020-11-13 16:07:30|6990.4|6980.4|6990.9|6980.9|6991.6|6981.6|6990.4|6980.4|10
1605283660000|2020-11-13 16:07:40|6990.6|6980.6|6989.1|6979.1|6990.6|6980.6|6989.1|6979.1|10
1605283670000|2020-11-13 16:07:50|6988.9|6978.9|6990.1|6980.1|6990.1|6980.1|6988.6|6978.6|11
1605283680000|2020-11-13 16:08:00|6990.4|6980.4|6989.6|6979.6|6990.9|6980.9|6989.6|6979.6|7
1605283690000|2020-11-13 16:08:10|6990.1|6980.1|6991.9|6981.9|6991.9|6981.9|6990.1|6980.1|7
1605283700000|2020-11-13 16:08:20|6992.1|6982.1|6991.9|6981.9|6992.1|6982.1|6991.9|6981.9|2
1605283710000|2020-11-13 16:08:30|6992.1|6982.1|6992.1|6982.1|6992.1|6982.1|6992.1|6982.1|1
1605283720000|2020-11-13 16:08:40|6991.9|6981.9|6990.9|6980.9|6991.9|6981.9|6990.9|6980.9|2
1605283730000|2020-11-13 16:08:50|6990.6|6980.6|6990.4|6980.4|6990.6|6980.6|6990.4|6980.4|2
1605283740000|2020-11-13 16:09:00|6990.6|6980.6|6989.9|6979.9|6990.9|6980.9|6989.9|6979.9|6
1605283750000|2020-11-13 16:09:10|6989.6|6979.6|6990.9|6980.9|6990.9|6980.9|6989.6|6979.6|9
1605283760000|2020-11-13 16:09:20|6990.6|6980.6|6989.9|6979.9|6990.6|6980.6|6989.9|6979.9|6
1605283770000|2020-11-13 16:09:30|6990.1|6980.1|6990.4|6980.4|6990.4|6980.4|6990.1|6980.1|2
1605283780000|2020-11-13 16:09:40|6990.6|6980.6|6990.4|6980.4|6991.1|6981.1|6990.4|6980.4|6
1605283790000|2020-11-13 16:09:50|6990.6|6980.6|6991.6|6981.6|6991.6|6981.6|6990.6|6980.6|6
1605283800000|2020-11-13 16:10:00|6991.4|6981.4|6991.6|6981.6|6991.9|6981.9|6991.4|6981.4|4
1605283810000|2020-11-13 16:10:10|6991.4|6981.4|6991.4|6981.4|6991.9|6981.9|6991.4|6981.4|5
1605283820000|2020-11-13 16:10:20|6991.1|6981.1|6991.4|6981.4|6991.9|6981.9|6990.9|6980.9|8
1605283830000|2020-11-13 16:10:30|6991.1|6981.1|6990.6|6980.6|6991.1|6981.1|6990.4|6980.4|5
1605283840000|2020-11-13 16:10:40|6990.4|6980.4|6989.1|6979.1|6990.4|6980.4|6989.1|6979.1|5
1605283850000|2020-11-13 16:10:50|6989.4|6979.4|6989.6|6979.6|6989.9|6979.9|6989.4|6979.4|3
1605283860000|2020-11-13 16:11:00|6989.9|6979.9|6990.9|6980.9|6990.9|6980.9|6989.9|6979.9|5
1605283870000|2020-11-13 16:11:10|6991.1|6981.1|6988.9|6978.9|6991.6|6981.6|6988.9|6978.9|8
1605283880000|2020-11-13 16:11:20|6989.1|6979.1|6990.1|6980.1|6990.1|6980.1|6989.1|6979.1|4
1605283890000|2020-11-13 16:11:30|6989.9|6979.9|6988.9|6978.9|6989.9|6979.9|6988.9|6978.9|5
1605283900000|2020-11-13 16:11:40|6989.1|6979.1|6992.4|6982.4|6992.9|6982.9|6989.1|6979.1|12
1605283910000|2020-11-13 16:11:50|6992.6|6982.6|6991.6|6981.6|6993.1|6983.1|6991.6|6981.6|8
1605283920000|2020-11-13 16:12:00|6991.4|6981.4|6991.4|6981.4|6991.6|6981.6|6990.9|6980.9|8
1605283930000|2020-11-13 16:12:10|6991.1|6981.1|6991.1|6981.1|6991.1|6981.1|6991.1|6981.1|1
1605283940000|2020-11-13 16:12:20|6991.4|6981.4|6993.1|6983.1|6993.1|6983.1|6991.4|6981.4|7
1605283950000|2020-11-13 16:12:30|6992.9|6982.9|6994.1|6984.1|6994.1|6984.1|6992.6|6982.6|6
1605283960000|2020-11-13 16:12:40|6994.4|6984.4|6994.6|6984.6|6994.6|6984.6|6993.1|6983.1|9
1605283970000|2020-11-13 16:12:50|6994.4|6984.4|6993.9|6983.9|6994.4|6984.4|6993.6|6983.6|5
1605283980000|2020-11-13 16:13:00|6993.6|6983.6|6993.6|6983.6|6993.9|6983.9|6993.6|6983.6|3
1605283990000|2020-11-13 16:13:10|6993.1|6983.1|6992.6|6982.6|6993.1|6983.1|6992.6|6982.6|3
1605284000000|2020-11-13 16:13:20|6992.1|6982.1|6993.4|6983.4|6993.4|6983.4|6991.6|6981.6|5
1605284010000|2020-11-13 16:13:30|6993.1|6983.1|6992.6|6982.6|6993.1|6983.1|6992.6|6982.6|2
1605284020000|2020-11-13 16:13:40|6992.4|6982.4|6991.4|6981.4|6992.4|6982.4|6991.4|6981.4|5
1605284030000|2020-11-13 16:13:50|6991.6|6981.6|6992.6|6982.6|6992.6|6982.6|6991.6|6981.6|3
1605284040000|2020-11-13 16:14:00|6992.4|6982.4|6992.6|6982.6|6992.6|6982.6|6992.1|6982.1|4
1605284050000|2020-11-13 16:14:10|6992.9|6982.9|6993.4|6983.4|6993.9|6983.9|6992.9|6982.9|11
1605284060000|2020-11-13 16:14:20|6993.1|6983.1|6993.9|6983.9|6993.9|6983.9|6992.9|6982.9|4
1605284070000|2020-11-13 16:14:30|6993.6|6983.6|6992.9|6982.9|6993.9|6983.9|6992.9|6982.9|15
1605284080000|2020-11-13 16:14:40|6993.1|6983.1|6993.6|6983.6|6993.9|6983.9|6993.1|6983.1|15
1605284090000|2020-11-13 16:14:50|6993.9|6983.9|6993.6|6983.6|6994.1|6984.1|6993.6|6983.6|3
1605284100000|2020-11-13 16:15:00|6993.9|6983.9|6990.1|6980.1|6994.1|6984.1|6989.9|6979.9|15
1605284110000|2020-11-13 16:15:10|6990.6|6980.6|6990.1|6980.1|6990.9|6980.9|6989.9|6979.9|12
1605284120000|2020-11-13 16:15:20|6989.9|6979.9|6990.9|6980.9|6990.9|6980.9|6989.9|6979.9|6
1605284130000|2020-11-13 16:15:30|6991.1|6981.1|6990.1|6980.1|6991.1|6981.1|6990.1|6980.1|7
1605284140000|2020-11-13 16:15:40|6990.4|6980.4|6990.4|6980.4|6990.9|6980.9|6990.4|6980.4|6
1605284150000|2020-11-13 16:15:50|6989.5|6979.5|6988.6|6978.6|6989.5|6979.5|6987.6|6977.6|12
1605284160000|2020-11-13 16:16:00|6988.9|6978.9|6989.9|6979.9|6989.9|6979.9|6988.6|6978.6|7
1605284170000|2020-11-13 16:16:10|6989.6|6979.6|6989.9|6979.9|6989.9|6979.9|6989.6|6979.6|2
1605284180000|2020-11-13 16:16:20|6990.6|6980.6|6989.6|6979.6|6990.6|6980.6|6989.6|6979.6|9
1605284190000|2020-11-13 16:16:30|6989.9|6979.9|6990.1|6980.1|6990.1|6980.1|6989.6|6979.6|11
1605284200000|2020-11-13 16:16:40|6989.9|6979.9|6990.1|6980.1|6990.1|6980.1|6989.9|6979.9|2
1605284210000|2020-11-13 16:16:50|6990.4|6980.4|6990.6|6980.6|6990.6|6980.6|6990.1|6980.1|4
1605284220000|2020-11-13 16:17:00|6990.9|6980.9|6992.4|6982.4|6992.4|6982.4|6990.9|6980.9|8
1605284230000|2020-11-13 16:17:10|6992.6|6982.6|6991.9|6981.9|6992.9|6982.9|6991.4|6981.4|7
1605284240000|2020-11-13 16:17:20|6991.6|6981.6|6991.6|6981.6|6991.9|6981.9|6991.6|6981.6|3
1605284260000|2020-11-13 16:17:40|6991.4|6981.4|6991.4|6981.4|6991.4|6981.4|6991.4|6981.4|1
1605284270000|2020-11-13 16:17:50|6992.4|6982.4|6991.6|6981.6|6992.4|6982.4|6991.6|6981.6|2
1605284290000|2020-11-13 16:18:10|6991.9|6981.9|6994.1|6984.1|6994.4|6984.4|6991.9|6981.9|14
1605284300000|2020-11-13 16:18:20|6993.9|6983.9|6994.9|6984.9|6994.9|6984.9|6993.9|6983.9|4
1605284310000|2020-11-13 16:18:30|6994.4|6984.4|6994.4|6984.4|6994.6|6984.6|6994.4|6984.4|3
1605284320000|2020-11-13 16:18:40|6994.6|6984.6|6993.9|6983.9|6994.6|6984.6|6993.4|6983.4|9
1605284330000|2020-11-13 16:18:50|6993.6|6983.6|6994.1|6984.1|6994.1|6984.1|6993.1|6983.1|9
1605284340000|2020-11-13 16:19:00|6993.9|6983.9|6992.6|6982.6|6993.9|6983.9|6992.6|6982.6|5
1605284350000|2020-11-13 16:19:10|6992.9|6982.9|6992.6|6982.6|6993.1|6983.1|6992.6|6982.6|4
1605284360000|2020-11-13 16:19:20|6992.9|6982.9|6992.6|6982.6|6993.1|6983.1|6992.6|6982.6|3
1605284370000|2020-11-13 16:19:30|6992.9|6982.9|6994.1|6984.1|6994.1|6984.1|6992.6|6982.6|7
1605284380000|2020-11-13 16:19:40|6994.4|6984.4|6994.4|6984.4|6994.6|6984.6|6993.9|6983.9|9
1605284390000|2020-11-13 16:19:50|6994.1|6984.1|6994.6|6984.6|6994.6|6984.6|6993.9|6983.9|5
1605284400000|2020-11-13 16:20:00|6994.4|6984.4|6993.1|6983.1|6994.4|6984.4|6993.1|6983.1|6
1605284410000|2020-11-13 16:20:10|6993.4|6983.4|6993.6|6983.6|6993.9|6983.9|6993.4|6983.4|7
1605284420000|2020-11-13 16:20:20|6994.1|6984.1|6994.1|6984.1|6994.1|6984.1|6994.1|6984.1|1
1605284430000|2020-11-13 16:20:30|6994.4|6984.4|6994.6|6984.6|6995.9|6985.9|6994.4|6984.4|8
1605284440000|2020-11-13 16:20:40|6994.4|6984.4|6994.4|6984.4|6994.4|6984.4|6994.4|6984.4|1
1605284450000|2020-11-13 16:20:50|6994.1|6984.1|6994.1|6984.1|6994.6|6984.6|6993.1|6983.1|10
1605284460000|2020-11-13 16:21:00|6993.9|6983.9|6994.6|6984.6|6994.6|6984.6|6993.6|6983.6|6
1605284470000|2020-11-13 16:21:10|6994.4|6984.4|6994.4|6984.4|6994.6|6984.6|6994.1|6984.1|5
1605284480000|2020-11-13 16:21:20|6994.1|6984.1|6993.6|6983.6|6994.1|6984.1|6993.6|6983.6|6
1605284490000|2020-11-13 16:21:30|6993.4|6983.4|6993.4|6983.4|6993.4|6983.4|6992.4|6982.4|5
1605284500000|2020-11-13 16:21:40|6993.6|6983.6|6994.6|6984.6|6994.6|6984.6|6993.6|6983.6|4
1605284510000|2020-11-13 16:21:50|6994.4|6984.4|6994.6|6984.6|6994.6|6984.6|6994.4|6984.4|4
1605284520000|2020-11-13 16:22:00|6994.9|6984.9|6996.6|6986.6|6996.6|6986.6|6994.9|6984.9|6
1605284530000|2020-11-13 16:22:10|6996.9|6986.9|6996.6|6986.6|6997.4|6987.4|6996.6|6986.6|9
1605284540000|2020-11-13 16:22:20|6996.4|6986.4|6995.4|6985.4|6996.4|6986.4|6995.4|6985.4|8
1605284550000|2020-11-13 16:22:30|6995.6|6985.6|6993.1|6983.1|6995.6|6985.6|6993.1|6983.1|11
1605284560000|2020-11-13 16:22:40|6993.4|6983.4|6994.1|6984.1|6994.4|6984.4|6993.1|6983.1|11
1605284570000|2020-11-13 16:22:50|6993.9|6983.9|6994.1|6984.1|6994.1|6984.1|6993.1|6983.1|10
1605284580000|2020-11-13 16:23:00|6994.4|6984.4|6995.4|6985.4|6995.4|6985.4|6994.4|6984.4|5
1605284590000|2020-11-13 16:23:10|6995.1|6985.1|6993.6|6983.6|6995.1|6985.1|6993.4|6983.4|12
1605284600000|2020-11-13 16:23:20|6993.9|6983.9|6994.4|6984.4|6994.4|6984.4|6993.9|6983.9|5
1605284610000|2020-11-13 16:23:30|6994.1|6984.1|6993.6|6983.6|6994.1|6984.1|6993.1|6983.1|10
1605284620000|2020-11-13 16:23:40|6993.4|6983.4|6993.1|6983.1|6993.4|6983.4|6993.1|6983.1|2
1605284630000|2020-11-13 16:23:50|6992.9|6982.9|6991.6|6981.6|6992.9|6982.9|6991.1|6981.1|6
1605284640000|2020-11-13 16:24:00|6991.4|6981.4|6991.1|6981.1|6991.6|6981.6|6991.1|6981.1|6
1605284650000|2020-11-13 16:24:10|6991.4|6981.4|6991.4|6981.4|6991.4|6981.4|6991.4|6981.4|1
1605284660000|2020-11-13 16:24:20|6991.1|6981.1|6990.4|6980.4|6991.1|6981.1|6990.1|6980.1|6
1605284670000|2020-11-13 16:24:30|6990.1|6980.1|6990.4|6980.4|6990.6|6980.6|6989.9|6979.9|6
1605284680000|2020-11-13 16:24:40|6990.1|6980.1|6991.4|6981.4|6991.4|6981.4|6989.9|6979.9|7
1605284690000|2020-11-13 16:24:50|6991.6|6981.6|6992.9|6982.9|6992.9|6982.9|6991.6|6981.6|6
1605284700000|2020-11-13 16:25:00|6993.4|6983.4|6992.1|6982.1|6993.4|6983.4|6991.9|6981.9|6
1605284710000|2020-11-13 16:25:10|6991.9|6981.9|6989.9|6979.9|6991.9|6981.9|6987.9|6977.9|18
1605284720000|2020-11-13 16:25:20|6990.4|6980.4|6989.4|6979.4|6990.6|6980.6|6989.1|6979.1|9
1605284730000|2020-11-13 16:25:30|6989.6|6979.6|6989.4|6979.4|6990.4|6980.4|6989.4|6979.4|7
1605284740000|2020-11-13 16:25:40|6989.1|6979.1|6989.4|6979.4|6990.4|6980.4|6989.1|6979.1|8
1605284750000|2020-11-13 16:25:50|6989.6|6979.6|6989.4|6979.4|6989.6|6979.6|6988.9|6978.9|6
1605284780000|2020-11-13 16:26:20|6989.1|6979.1|6988.1|6978.1|6989.1|6979.1|6988.1|6978.1|3
1605284790000|2020-11-13 16:26:30|6987.9|6977.9|6988.4|6978.4|6988.6|6978.6|6987.6|6977.6|17
1605284800000|2020-11-13 16:26:40|6988.6|6978.6|6988.6|6978.6|6988.9|6978.9|6987.9|6977.9|12
1605284810000|2020-11-13 16:26:50|6988.9|6978.9|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|3
1605284820000|2020-11-13 16:27:00|6988.6|6978.6|6988.6|6978.6|6989.4|6979.4|6988.6|6978.6|6
1605284830000|2020-11-13 16:27:10|6988.9|6978.9|6988.4|6978.4|6989.4|6979.4|6988.4|6978.4|5
1605284840000|2020-11-13 16:27:20|6988.1|6978.1|6987.9|6977.9|6988.1|6978.1|6987.6|6977.6|9
1605284850000|2020-11-13 16:27:30|6988.1|6978.1|6988.4|6978.4|6988.6|6978.6|6988.1|6978.1|4
1605284860000|2020-11-13 16:27:40|6988.6|6978.6|6987.9|6977.9|6988.6|6978.6|6986.9|6976.9|7
1605284880000|2020-11-13 16:28:00|6987.6|6977.6|6986.4|6976.4|6987.9|6977.9|6986.4|6976.4|5
1605284890000|2020-11-13 16:28:10|6986.1|6976.1|6982.4|6972.4|6986.1|6976.1|6982.4|6972.4|13
1605284900000|2020-11-13 16:28:20|6982.6|6972.6|6981.6|6971.6|6983.9|6973.9|6980.8|6970.8|11
1605284910000|2020-11-13 16:28:30|6981.9|6971.9|6983.6|6973.6|6983.6|6973.6|6981.4|6971.4|16
1605284920000|2020-11-13 16:28:40|6983.4|6973.4|6982.6|6972.6|6983.9|6973.9|6982.6|6972.6|9
1605284930000|2020-11-13 16:28:50|6981.9|6971.9|6982.4|6972.4|6983.6|6973.6|6981.9|6971.9|11
1605284940000|2020-11-13 16:29:00|6982.1|6972.1|6985.1|6975.1|6985.4|6975.4|6982.1|6972.1|12
1605284950000|2020-11-13 16:29:10|6985.4|6975.4|6986.1|6976.1|6986.1|6976.1|6985.4|6975.4|8
1605284960000|2020-11-13 16:29:20|6985.9|6975.9|6984.9|6974.9|6985.9|6975.9|6984.9|6974.9|3
1605284970000|2020-11-13 16:29:30|6984.6|6974.6|6983.4|6973.4|6984.6|6974.6|6983.1|6973.1|9
1605284980000|2020-11-13 16:29:40|6983.6|6973.6|6983.4|6973.4|6983.6|6973.6|6982.9|6972.9|6
1605284990000|2020-11-13 16:29:50|6983.1|6973.1|6983.6|6973.6|6983.6|6973.6|6982.6|6972.6|8
1605285000000|2020-11-13 16:30:00|6983.9|6973.9|6983.1|6973.1|6983.9|6973.9|6982.1|6972.1|10
1605285010000|2020-11-13 16:30:10|6983.4|6973.4|6983.6|6973.6|6984.9|6974.9|6983.4|6973.4|6
1605285020000|2020-11-13 16:30:20|6983.4|6973.4|6984.6|6974.6|6984.6|6974.6|6983.4|6973.4|7
1605285030000|2020-11-13 16:30:30|6984.9|6974.9|6985.1|6975.1|6985.1|6975.1|6984.4|6974.4|6
1605285040000|2020-11-13 16:30:40|6985.4|6975.4|6986.9|6976.9|6987.9|6977.9|6985.1|6975.1|16
1605285050000|2020-11-13 16:30:50|6987.1|6977.1|6986.9|6976.9|6987.9|6977.9|6986.9|6976.9|6
1605285060000|2020-11-13 16:31:00|6986.6|6976.6|6986.6|6976.6|6987.9|6977.9|6986.6|6976.6|10
1605285070000|2020-11-13 16:31:10|6986.4|6976.4|6985.9|6975.9|6986.4|6976.4|6985.9|6975.9|2
1605285080000|2020-11-13 16:31:20|6985.6|6975.6|6985.9|6975.9|6986.1|6976.1|6985.1|6975.1|9
1605285090000|2020-11-13 16:31:30|6986.1|6976.1|6986.9|6976.9|6987.1|6977.1|6986.1|6976.1|7
1605285100000|2020-11-13 16:31:40|6986.6|6976.6|6987.4|6977.4|6987.4|6977.4|6986.6|6976.6|4
1605285110000|2020-11-13 16:31:50|6987.6|6977.6|6987.1|6977.1|6987.6|6977.6|6986.9|6976.9|4
1605285120000|2020-11-13 16:32:00|6986.9|6976.9|6986.6|6976.6|6987.1|6977.1|6986.6|6976.6|4
1605285130000|2020-11-13 16:32:10|6986.4|6976.4|6986.9|6976.9|6987.1|6977.1|6986.1|6976.1|7
1605285140000|2020-11-13 16:32:20|6986.6|6976.6|6985.9|6975.9|6986.6|6976.6|6985.4|6975.4|6
1605285150000|2020-11-13 16:32:30|6985.6|6975.6|6986.1|6976.1|6986.6|6976.6|6985.6|6975.6|8
1605285160000|2020-11-13 16:32:40|6985.9|6975.9|6986.1|6976.1|6986.1|6976.1|6985.6|6975.6|4
1605285170000|2020-11-13 16:32:50|6986.4|6976.4|6986.6|6976.6|6986.9|6976.9|6986.4|6976.4|8
1605285180000|2020-11-13 16:33:00|6986.4|6976.4|6987.1|6977.1|6987.1|6977.1|6986.4|6976.4|4
1605285190000|2020-11-13 16:33:10|6987.4|6977.4|6987.9|6977.9|6988.4|6978.4|6987.4|6977.4|12
1605285200000|2020-11-13 16:33:20|6988.1|6978.1|6988.6|6978.6|6988.6|6978.6|6987.6|6977.6|5
1605285210000|2020-11-13 16:33:30|6988.4|6978.4|6987.9|6977.9|6988.6|6978.6|6987.6|6977.6|10
1605285220000|2020-11-13 16:33:40|6987.6|6977.6|6987.6|6977.6|6987.6|6977.6|6987.4|6977.4|5
1605285230000|2020-11-13 16:33:50|6987.4|6977.4|6986.9|6976.9|6987.4|6977.4|6986.9|6976.9|4
1605285240000|2020-11-13 16:34:00|6986.6|6976.6|6986.9|6976.9|6986.9|6976.9|6986.6|6976.6|2
1605285250000|2020-11-13 16:34:10|6987.1|6977.1|6988.4|6978.4|6988.4|6978.4|6987.1|6977.1|5
1605285260000|2020-11-13 16:34:20|6988.1|6978.1|6986.6|6976.6|6988.1|6978.1|6986.6|6976.6|7
1605285270000|2020-11-13 16:34:30|6986.4|6976.4|6986.6|6976.6|6986.6|6976.6|6986.1|6976.1|6
1605285280000|2020-11-13 16:34:40|6986.9|6976.9|6987.4|6977.4|6987.6|6977.6|6986.9|6976.9|8
1605285290000|2020-11-13 16:34:50|6987.1|6977.1|6986.6|6976.6|6987.1|6977.1|6986.6|6976.6|5
1605285300000|2020-11-13 16:35:00|6987.1|6977.1|6986.9|6976.9|6987.1|6977.1|6986.1|6976.1|14
1605285310000|2020-11-13 16:35:10|6987.1|6977.1|6987.6|6977.6|6987.6|6977.6|6986.9|6976.9|7
1605285320000|2020-11-13 16:35:20|6987.4|6977.4|6988.4|6978.4|6988.6|6978.6|6987.4|6977.4|9
1605285330000|2020-11-13 16:35:30|6988.1|6978.1|6987.6|6977.6|6988.4|6978.4|6987.6|6977.6|11
1605285340000|2020-11-13 16:35:40|6987.4|6977.4|6987.6|6977.6|6987.6|6977.6|6987.4|6977.4|2
1605285360000|2020-11-13 16:36:00|6987.4|6977.4|6986.6|6976.6|6987.4|6977.4|6986.4|6976.4|4
1605285370000|2020-11-13 16:36:10|6986.4|6976.4|6984.6|6974.6|6986.6|6976.6|6984.6|6974.6|9
1605285380000|2020-11-13 16:36:20|6984.9|6974.9|6983.9|6973.9|6984.9|6974.9|6983.6|6973.6|8
1605285390000|2020-11-13 16:36:30|6983.6|6973.6|6982.9|6972.9|6984.4|6974.4|6982.9|6972.9|10
1605285400000|2020-11-13 16:36:40|6983.4|6973.4|6984.9|6974.9|6984.9|6974.9|6983.4|6973.4|7
1605285410000|2020-11-13 16:36:50|6985.1|6975.1|6984.9|6974.9|6985.9|6975.9|6984.9|6974.9|7
1605285420000|2020-11-13 16:37:00|6985.1|6975.1|6985.6|6975.6|6985.6|6975.6|6985.1|6975.1|2
1605285430000|2020-11-13 16:37:10|6985.9|6975.9|6984.9|6974.9|6985.9|6975.9|6984.9|6974.9|4
1605285440000|2020-11-13 16:37:20|6984.6|6974.6|6983.6|6973.6|6984.6|6974.6|6983.6|6973.6|4
1605285450000|2020-11-13 16:37:30|6983.4|6973.4|6983.6|6973.6|6983.9|6973.9|6983.4|6973.4|6
1605285470000|2020-11-13 16:37:50|6982.4|6972.4|6980.9|6970.9|6982.6|6972.6|6980.6|6970.6|7
1605285480000|2020-11-13 16:38:00|6980.6|6970.6|6979.9|6969.9|6980.6|6970.6|6979.4|6969.4|8
1605285490000|2020-11-13 16:38:10|6980.1|6970.1|6979.4|6969.4|6980.1|6970.1|6978.4|6968.4|10
1605285500000|2020-11-13 16:38:20|6979.6|6969.6|6979.6|6969.6|6979.6|6969.6|6978.9|6968.9|10
1605285510000|2020-11-13 16:38:30|6980.1|6970.1|6978.9|6968.9|6980.6|6970.6|6978.9|6968.9|10
1605285520000|2020-11-13 16:38:40|6979.1|6969.1|6980.9|6970.9|6980.9|6970.9|6979.1|6969.1|7
1605285530000|2020-11-13 16:38:50|6981.1|6971.1|6981.9|6971.9|6981.9|6971.9|6980.9|6970.9|6
1605285540000|2020-11-13 16:39:00|6981.4|6971.4|6981.6|6971.6|6981.6|6971.6|6980.6|6970.6|8
1605285550000|2020-11-13 16:39:10|6981.4|6971.4|6981.4|6971.4|6981.6|6971.6|6980.9|6970.9|8
1605285560000|2020-11-13 16:39:20|6981.1|6971.1|6980.1|6970.1|6981.1|6971.1|6979.6|6969.6|4
1605285570000|2020-11-13 16:39:30|6980.4|6970.4|6980.9|6970.9|6981.1|6971.1|6980.4|6970.4|6
1605285580000|2020-11-13 16:39:40|6981.1|6971.1|6981.4|6971.4|6981.6|6971.6|6981.1|6971.1|4
1605285590000|2020-11-13 16:39:50|6981.6|6971.6|6981.6|6971.6|6981.9|6971.9|6981.6|6971.6|3
1605285600000|2020-11-13 16:40:00|6981.4|6971.4|6982.4|6972.4|6982.4|6972.4|6981.4|6971.4|7
1605285610000|2020-11-13 16:40:10|6982.1|6972.1|6982.9|6972.9|6982.9|6972.9|6981.6|6971.6|9
1605285620000|2020-11-13 16:40:20|6983.1|6973.1|6983.9|6973.9|6984.6|6974.6|6982.6|6972.6|18
1605285630000|2020-11-13 16:40:30|6984.1|6974.1|6984.1|6974.1|6984.1|6974.1|6983.9|6973.9|3
1605285640000|2020-11-13 16:40:40|6984.4|6974.4|6984.1|6974.1|6984.9|6974.9|6983.9|6973.9|7
1605285650000|2020-11-13 16:40:50|6983.9|6973.9|6983.6|6973.6|6984.1|6974.1|6983.6|6973.6|8
1605285660000|2020-11-13 16:41:00|6983.4|6973.4|6983.1|6973.1|6983.6|6973.6|6982.9|6972.9|9
1605285670000|2020-11-13 16:41:10|6983.4|6973.4|6982.6|6972.6|6983.4|6973.4|6982.6|6972.6|3
1605285680000|2020-11-13 16:41:20|6982.1|6972.1|6982.6|6972.6|6982.6|6972.6|6982.1|6972.1|3
1605285690000|2020-11-13 16:41:30|6982.4|6972.4|6983.1|6973.1|6983.1|6973.1|6982.4|6972.4|3
1605285700000|2020-11-13 16:41:40|6983.4|6973.4|6984.4|6974.4|6984.4|6974.4|6983.1|6973.1|5
1605285710000|2020-11-13 16:41:50|6984.1|6974.1|6983.6|6973.6|6984.1|6974.1|6983.6|6973.6|2
1605285720000|2020-11-13 16:42:00|6983.1|6973.1|6983.4|6973.4|6983.6|6973.6|6983.1|6973.1|6
1605285730000|2020-11-13 16:42:10|6983.6|6973.6|6983.9|6973.9|6984.1|6974.1|6983.6|6973.6|5
1605285740000|2020-11-13 16:42:20|6984.1|6974.1|6984.6|6974.6|6985.1|6975.1|6983.9|6973.9|9
1605285750000|2020-11-13 16:42:30|6984.9|6974.9|6985.1|6975.1|6985.1|6975.1|6984.9|6974.9|2
1605285760000|2020-11-13 16:42:40|6985.4|6975.4|6986.1|6976.1|6986.1|6976.1|6985.4|6975.4|5
1605285770000|2020-11-13 16:42:50|6987.1|6977.1|6989.4|6979.4|6989.4|6979.4|6987.1|6977.1|7
1605285780000|2020-11-13 16:43:00|6989.1|6979.1|6989.4|6979.4|6989.4|6979.4|6988.4|6978.4|4
1605285790000|2020-11-13 16:43:10|6989.1|6979.1|6988.1|6978.1|6989.1|6979.1|6987.9|6977.9|11
1605285800000|2020-11-13 16:43:20|6988.4|6978.4|6989.4|6979.4|6989.4|6979.4|6988.1|6978.1|9
1605285810000|2020-11-13 16:43:30|6989.1|6979.1|6988.6|6978.6|6989.1|6979.1|6988.6|6978.6|3
1605285820000|2020-11-13 16:43:40|6988.4|6978.4|6988.1|6978.1|6988.4|6978.4|6988.1|6978.1|2
1605285830000|2020-11-13 16:43:50|6988.6|6978.6|6989.1|6979.1|6989.1|6979.1|6988.6|6978.6|3
1605285840000|2020-11-13 16:44:00|6988.9|6978.9|6987.4|6977.4|6988.9|6978.9|6987.4|6977.4|8
1605285850000|2020-11-13 16:44:10|6987.6|6977.6|6988.4|6978.4|6988.4|6978.4|6987.6|6977.6|6
1605285860000|2020-11-13 16:44:20|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.6|6978.6|2
1605285870000|2020-11-13 16:44:30|6988.6|6978.6|6988.6|6978.6|6988.6|6978.6|6988.1|6978.1|4
1605285880000|2020-11-13 16:44:40|6988.9|6978.9|6988.6|6978.6|6988.9|6978.9|6988.4|6978.4|9
1605285890000|2020-11-13 16:44:50|6988.4|6978.4|6987.9|6977.9|6988.4|6978.4|6987.9|6977.9|2
1605285900000|2020-11-13 16:45:00|6988.1|6978.1|6987.4|6977.4|6988.4|6978.4|6987.4|6977.4|5
1605285910000|2020-11-13 16:45:10|6987.9|6977.9|6988.1|6978.1|6988.6|6978.6|6987.6|6977.6|9
1605285920000|2020-11-13 16:45:20|6988.4|6978.4|6989.1|6979.1|6989.1|6979.1|6988.4|6978.4|4
1605285930000|2020-11-13 16:45:30|6988.9|6978.9|6989.6|6979.6|6989.6|6979.6|6988.6|6978.6|9
1605285940000|2020-11-13 16:45:40|6988.9|6978.9|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|3
1605285950000|2020-11-13 16:45:50|6988.1|6978.1|6989.1|6979.1|6989.1|6979.1|6987.9|6977.9|10
1605285960000|2020-11-13 16:46:00|6988.9|6978.9|6991.1|6981.1|6991.1|6981.1|6988.9|6978.9|5
1605285970000|2020-11-13 16:46:10|6990.4|6980.4|6988.6|6978.6|6990.4|6980.4|6988.6|6978.6|5
1605285980000|2020-11-13 16:46:20|6989.1|6979.1|6988.6|6978.6|6989.1|6979.1|6988.4|6978.4|8
1605285990000|2020-11-13 16:46:30|6988.9|6978.9|6989.1|6979.1|6989.9|6979.9|6988.6|6978.6|8
1605286000000|2020-11-13 16:46:40|6989.4|6979.4|6988.6|6978.6|6989.6|6979.6|6988.6|6978.6|8
1605286010000|2020-11-13 16:46:50|6988.9|6978.9|6988.6|6978.6|6989.4|6979.4|6988.4|6978.4|12
1605286020000|2020-11-13 16:47:00|6989.1|6979.1|6989.4|6979.4|6989.9|6979.9|6988.6|6978.6|9
1605286030000|2020-11-13 16:47:10|6989.6|6979.6|6989.4|6979.4|6989.9|6979.9|6989.4|6979.4|4
1605286040000|2020-11-13 16:47:20|6989.6|6979.6|6989.6|6979.6|6990.6|6980.6|6989.6|6979.6|11
1605286050000|2020-11-13 16:47:30|6989.4|6979.4|6989.9|6979.9|6989.9|6979.9|6989.4|6979.4|3
1605286060000|2020-11-13 16:47:40|6989.6|6979.6|6989.4|6979.4|6989.9|6979.9|6989.1|6979.1|5
1605286070000|2020-11-13 16:47:50|6990.1|6980.1|6988.4|6978.4|6990.6|6980.6|6987.9|6977.9|13
1605286080000|2020-11-13 16:48:00|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.4|6978.4|9
1605286090000|2020-11-13 16:48:10|6989.1|6979.1|6988.1|6978.1|6989.6|6979.6|6987.9|6977.9|11
1605286100000|2020-11-13 16:48:20|6987.9|6977.9|6986.6|6976.6|6987.9|6977.9|6985.6|6975.6|11
1605286110000|2020-11-13 16:48:30|6986.9|6976.9|6986.9|6976.9|6988.1|6978.1|6985.9|6975.9|13
1605286120000|2020-11-13 16:48:40|6985.9|6975.9|6983.6|6973.6|6986.9|6976.9|6983.6|6973.6|11
1605286130000|2020-11-13 16:48:50|6983.9|6973.9|6982.6|6972.6|6983.9|6973.9|6982.4|6972.4|9
1605286140000|2020-11-13 16:49:00|6982.9|6972.9|6982.6|6972.6|6982.9|6972.9|6981.9|6971.9|5
1605286150000|2020-11-13 16:49:10|6982.9|6972.9|6985.4|6975.4|6985.9|6975.9|6982.9|6972.9|8
1605286160000|2020-11-13 16:49:20|6985.6|6975.6|6985.9|6975.9|6985.9|6975.9|6985.6|6975.6|2
1605286170000|2020-11-13 16:49:30|6986.6|6976.6|6987.9|6977.9|6987.9|6977.9|6986.4|6976.4|8
1605286180000|2020-11-13 16:49:40|6987.4|6977.4|6987.4|6977.4|6987.6|6977.6|6986.4|6976.4|9
1605286190000|2020-11-13 16:49:50|6987.6|6977.6|6988.4|6978.4|6989.1|6979.1|6987.6|6977.6|7
1605286200000|2020-11-13 16:50:00|6987.9|6977.9|6988.1|6978.1|6988.4|6978.4|6987.6|6977.6|5
1605286210000|2020-11-13 16:50:10|6987.9|6977.9|6986.6|6976.6|6987.9|6977.9|6986.6|6976.6|6
1605286220000|2020-11-13 16:50:20|6986.4|6976.4|6984.4|6974.4|6986.4|6976.4|6984.4|6974.4|10
1605286230000|2020-11-13 16:50:30|6984.6|6974.6|6985.1|6975.1|6985.4|6975.4|6984.6|6974.6|5
1605286240000|2020-11-13 16:50:40|6984.9|6974.9|6985.1|6975.1|6985.4|6975.4|6984.4|6974.4|5
1605286250000|2020-11-13 16:50:50|6985.4|6975.4|6985.6|6975.6|6985.9|6975.9|6985.4|6975.4|5
1605286260000|2020-11-13 16:51:00|6985.4|6975.4|6985.1|6975.1|6985.4|6975.4|6984.4|6974.4|8
1605286270000|2020-11-13 16:51:10|6984.9|6974.9|6985.1|6975.1|6985.1|6975.1|6984.4|6974.4|5
1605286280000|2020-11-13 16:51:20|6984.9|6974.9|6984.4|6974.4|6984.9|6974.9|6984.4|6974.4|2
1605286290000|2020-11-13 16:51:30|6984.1|6974.1|6985.6|6975.6|6985.6|6975.6|6984.1|6974.1|6
1605286300000|2020-11-13 16:51:40|6985.4|6975.4|6986.1|6976.1|6986.1|6976.1|6985.4|6975.4|3
1605286310000|2020-11-13 16:51:50|6986.4|6976.4|6986.6|6976.6|6986.6|6976.6|6986.4|6976.4|2
1605286320000|2020-11-13 16:52:00|6986.4|6976.4|6985.4|6975.4|6986.4|6976.4|6985.4|6975.4|6
1605286330000|2020-11-13 16:52:10|6985.6|6975.6|6986.1|6976.1|6986.1|6976.1|6985.6|6975.6|5
1605286340000|2020-11-13 16:52:20|6986.4|6976.4|6987.1|6977.1|6987.1|6977.1|6986.4|6976.4|4
1605286360000|2020-11-13 16:52:40|6987.4|6977.4|6987.4|6977.4|6987.4|6977.4|6987.4|6977.4|1
1605286370000|2020-11-13 16:52:50|6987.1|6977.1|6985.4|6975.4|6987.1|6977.1|6985.4|6975.4|2
1605286380000|2020-11-13 16:53:00|6985.6|6975.6|6985.1|6975.1|6986.1|6976.1|6985.1|6975.1|8
1605286390000|2020-11-13 16:53:10|6984.9|6974.9|6984.9|6974.9|6984.9|6974.9|6984.9|6974.9|1
1605286400000|2020-11-13 16:53:20|6985.1|6975.1|6985.1|6975.1|6985.1|6975.1|6985.1|6975.1|1
1605286410000|2020-11-13 16:53:30|6985.6|6975.6|6986.1|6976.1|6986.1|6976.1|6985.6|6975.6|3
1605286420000|2020-11-13 16:53:40|6985.9|6975.9|6986.4|6976.4|6986.4|6976.4|6985.9|6975.9|3
1605286430000|2020-11-13 16:53:50|6986.1|6976.1|6985.9|6975.9|6986.1|6976.1|6985.9|6975.9|2
1605286440000|2020-11-13 16:54:00|6986.1|6976.1|6986.4|6976.4|6986.4|6976.4|6986.1|6976.1|2
1605286450000|2020-11-13 16:54:10|6986.6|6976.6|6987.1|6977.1|6987.1|6977.1|6986.6|6976.6|2
1605286460000|2020-11-13 16:54:20|6986.9|6976.9|6985.9|6975.9|6986.9|6976.9|6985.9|6975.9|4
1605286470000|2020-11-13 16:54:30|6985.6|6975.6|6985.6|6975.6|6985.6|6975.6|6985.4|6975.4|5
1605286490000|2020-11-13 16:54:50|6985.9|6975.9|6987.1|6977.1|6987.1|6977.1|6985.9|6975.9|5
1605286500000|2020-11-13 16:55:00|6987.4|6977.4|6988.1|6978.1|6988.1|6978.1|6987.4|6977.4|3
1605286520000|2020-11-13 16:55:20|6989.1|6979.1|6989.6|6979.6|6989.6|6979.6|6989.1|6979.1|3
1605286530000|2020-11-13 16:55:30|6989.9|6979.9|6989.9|6979.9|6990.1|6980.1|6989.6|6979.6|5
1605286540000|2020-11-13 16:55:40|6990.1|6980.1|6989.4|6979.4|6990.1|6980.1|6989.4|6979.4|4
1605286550000|2020-11-13 16:55:50|6989.6|6979.6|6989.4|6979.4|6989.6|6979.6|6988.4|6978.4|6
1605286560000|2020-11-13 16:56:00|6989.1|6979.1|6988.4|6978.4|6989.1|6979.1|6988.4|6978.4|4
1605286570000|2020-11-13 16:56:10|6988.1|6978.1|6988.1|6978.1|6988.1|6978.1|6988.1|6978.1|1
1605286580000|2020-11-13 16:56:20|6987.9|6977.9|6987.4|6977.4|6987.9|6977.9|6987.1|6977.1|8
1605286590000|2020-11-13 16:56:30|6987.6|6977.6|6989.4|6979.4|6989.4|6979.4|6987.6|6977.6|10
1605286600000|2020-11-13 16:56:40|6989.1|6979.1|6988.9|6978.9|6989.4|6979.4|6988.9|6978.9|8
1605286610000|2020-11-13 16:56:50|6988.4|6978.4|6988.9|6978.9|6988.9|6978.9|6988.4|6978.4|2
1605286620000|2020-11-13 16:57:00|6988.4|6978.4|6988.4|6978.4|6988.4|6978.4|6988.4|6978.4|1
1605286630000|2020-11-13 16:57:10|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.6|6978.6|2
1605286640000|2020-11-13 16:57:20|6988.6|6978.6|6988.4|6978.4|6988.6|6978.6|6988.4|6978.4|2
1605286660000|2020-11-13 16:57:40|6988.6|6978.6|6988.4|6978.4|6988.9|6978.9|6988.4|6978.4|4
1605286670000|2020-11-13 16:57:50|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.6|6978.6|4
1605286680000|2020-11-13 16:58:00|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.4|6978.4|4
1605286690000|2020-11-13 16:58:10|6988.6|6978.6|6988.9|6978.9|6988.9|6978.9|6988.6|6978.6|2
1605286700000|2020-11-13 16:58:20|6988.6|6978.6|6988.6|6978.6|6988.6|6978.6|6988.6|6978.6|1
1605286720000|2020-11-13 16:58:40|6988.9|6978.9|6988.9|6978.9|6989.1|6979.1|6988.9|6978.9|3
1605286730000|2020-11-13 16:58:50|6988.4|6978.4|6988.6|6978.6|6988.9|6978.9|6988.4|6978.4|4
1605286740000|2020-11-13 16:59:00|6988.9|6978.9|6989.4|6979.4|6989.4|6979.4|6988.9|6978.9|2
1605286760000|2020-11-13 16:59:20|6989.6|6979.6|6991.1|6981.1|6991.1|6981.1|6989.6|6979.6|5
1605286770000|2020-11-13 16:59:30|6990.9|6980.9|6991.1|6981.1|6991.1|6981.1|6990.4|6980.4|4
1605286780000|2020-11-13 16:59:40|6990.9|6980.9|6990.9|6980.9|6990.9|6980.9|6990.6|6980.6|3
1605286790000|2020-11-13 16:59:50|6991.1|6981.1|6992.4|6982.4|6992.9|6982.9|6991.1|6981.1|7
1605286800000|2020-11-13 17:00:00|6992.6|6982.6|6993.1|6983.1|6993.1|6983.1|6992.4|6982.4|5
1605286810000|2020-11-13 17:00:10|6993.4|6983.4|6993.4|6983.4|6993.4|6983.4|6993.4|6983.4|1
1605286820000|2020-11-13 17:00:20|6993.6|6983.6|6993.9|6983.9|6993.9|6983.9|6993.6|6983.6|2
1605286830000|2020-11-13 17:00:30|6993.6|6983.6|6994.1|6984.1|6994.1|6984.1|6993.4|6983.4|5
1605286840000|2020-11-13 17:00:40|6994.4|6984.4|6995.4|6985.4|6995.4|6985.4|6994.4|6984.4|4
1605286850000|2020-11-13 17:00:50|6994.9|6984.9|6994.6|6984.6|6994.9|6984.9|6994.6|6984.6|2
1605286870000|2020-11-13 17:01:10|6995.1|6985.1|6995.4|6985.4|6995.4|6985.4|6995.1|6985.1|2
1605286880000|2020-11-13 17:01:20|6995.1|6985.1|6995.4|6985.4|6995.6|6985.6|6995.1|6985.1|3
1605286910000|2020-11-13 17:01:50|6995.1|6985.1|6995.6|6985.6|6995.6|6985.6|6995.1|6985.1|3
1605286930000|2020-11-13 17:02:10|6995.4|6985.4|6995.1|6985.1|6995.4|6985.4|6995.1|6985.1|2
1605286940000|2020-11-13 17:02:20|6995.4|6985.4|6995.6|6985.6|6995.6|6985.6|6995.4|6985.4|2
1605286980000|2020-11-13 17:03:00|6995.9|6985.9|6996.9|6986.9|6997.9|6987.9|6995.9|6985.9|9
1605286990000|2020-11-13 17:03:10|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6996.9|6986.9|3
1605287000000|2020-11-13 17:03:20|6996.9|6986.9|6996.9|6986.9|6997.1|6987.1|6996.9|6986.9|5
1605287010000|2020-11-13 17:03:30|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605287020000|2020-11-13 17:03:40|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|1
1605287030000|2020-11-13 17:03:50|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|1
1605287040000|2020-11-13 17:04:00|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|6995.9|6985.9|3
1605287050000|2020-11-13 17:04:10|6995.9|6985.9|6995.9|6985.9|6995.9|6985.9|6995.9|6985.9|1
1605287070000|2020-11-13 17:04:30|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|1
1605287090000|2020-11-13 17:04:50|6995.9|6985.9|6995.9|6985.9|6995.9|6985.9|6995.9|6985.9|1
1605287110000|2020-11-13 17:05:10|6995.6|6985.6|6995.6|6985.6|6995.6|6985.6|6995.1|6985.1|3
1605287120000|2020-11-13 17:05:20|6995.9|6985.9|6996.1|6986.1|6996.1|6986.1|6995.9|6985.9|2
1605287130000|2020-11-13 17:05:30|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|1
1605287140000|2020-11-13 17:05:40|6996.9|6986.9|6997.1|6987.1|6997.1|6987.1|6996.9|6986.9|2
1605287160000|2020-11-13 17:06:00|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|1
1605287170000|2020-11-13 17:06:10|6997.1|6987.1|6996.6|6986.6|6997.1|6987.1|6996.1|6986.1|7
1605287180000|2020-11-13 17:06:20|6996.4|6986.4|6996.1|6986.1|6996.4|6986.4|6996.1|6986.1|2
1605287190000|2020-11-13 17:06:30|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|1
1605287200000|2020-11-13 17:06:40|6996.1|6986.1|6996.1|6986.1|6996.4|6986.4|6996.1|6986.1|3
1605287220000|2020-11-13 17:07:00|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|1
1605287230000|2020-11-13 17:07:10|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|6996.1|6986.1|1
1605287240000|2020-11-13 17:07:20|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|1
1605287260000|2020-11-13 17:07:40|6996.6|6986.6|6997.1|6987.1|6997.1|6987.1|6996.6|6986.6|2
1605287270000|2020-11-13 17:07:50|6997.4|6987.4|6999.6|6989.6|6999.6|6989.6|6997.1|6987.1|6
1605287280000|2020-11-13 17:08:00|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|1
1605287290000|2020-11-13 17:08:10|7000.1|6990.1|6999.4|6989.4|7000.1|6990.1|6999.4|6989.4|2
1605287300000|2020-11-13 17:08:20|6999.6|6989.6|7000.1|6990.1|7000.1|6990.1|6999.6|6989.6|3
1605287310000|2020-11-13 17:08:30|7000.4|6990.4|7000.6|6990.6|7000.6|6990.6|7000.4|6990.4|2
1605287320000|2020-11-13 17:08:40|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|1
1605287330000|2020-11-13 17:08:50|7000.6|6990.6|7000.4|6990.4|7000.6|6990.6|7000.4|6990.4|2
1605287340000|2020-11-13 17:09:00|7000.1|6990.1|6998.6|6988.6|7000.1|6990.1|6998.6|6988.6|3
1605287350000|2020-11-13 17:09:10|6998.9|6988.9|6999.1|6989.1|6999.1|6989.1|6998.9|6988.9|2
1605287360000|2020-11-13 17:09:20|6999.9|6989.9|6999.4|6989.4|6999.9|6989.9|6999.4|6989.4|3
1605287380000|2020-11-13 17:09:40|6999.1|6989.1|6999.1|6989.1|6999.1|6989.1|6999.1|6989.1|1
1605287400000|2020-11-13 17:10:00|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|1
1605287430000|2020-11-13 17:10:30|6998.6|6988.6|6998.6|6988.6|6998.6|6988.6|6998.6|6988.6|1
1605287450000|2020-11-13 17:10:50|6998.9|6988.9|7000.1|6990.1|7000.1|6990.1|6998.9|6988.9|2
1605287460000|2020-11-13 17:11:00|6999.9|6989.9|6998.4|6988.4|6999.9|6989.9|6998.4|6988.4|5
1605287470000|2020-11-13 17:11:10|6998.6|6988.6|6998.9|6988.9|6998.9|6988.9|6998.6|6988.6|2
1605287480000|2020-11-13 17:11:20|6999.1|6989.1|6999.6|6989.6|6999.6|6989.6|6999.1|6989.1|2
1605287500000|2020-11-13 17:11:40|6999.9|6989.9|7000.1|6990.1|7000.1|6990.1|6999.9|6989.9|2
1605287510000|2020-11-13 17:11:50|6999.9|6989.9|6999.1|6989.1|6999.9|6989.9|6999.1|6989.1|2
1605287550000|2020-11-13 17:12:30|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|1
1605287560000|2020-11-13 17:12:40|6999.6|6989.6|6999.1|6989.1|6999.6|6989.6|6999.1|6989.1|3
1605287580000|2020-11-13 17:13:00|6998.9|6988.9|6998.6|6988.6|6998.9|6988.9|6998.6|6988.6|2
1605287590000|2020-11-13 17:13:10|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|1
1605287640000|2020-11-13 17:14:00|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|1
1605287650000|2020-11-13 17:14:10|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|6996.9|6986.9|1
1605287710000|2020-11-13 17:15:10|6996.1|6986.1|6996.4|6986.4|6996.4|6986.4|6996.1|6986.1|2
1605287780000|2020-11-13 17:16:20|6996.1|6986.1|6995.9|6985.9|6996.1|6986.1|6995.9|6985.9|2
1605287790000|2020-11-13 17:16:30|6996.1|6986.1|6997.4|6987.4|6997.9|6987.9|6996.1|6986.1|5
1605287810000|2020-11-13 17:16:50|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|1
1605287830000|2020-11-13 17:17:10|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|6996.4|6986.4|1
1605287840000|2020-11-13 17:17:20|6996.6|6986.6|6996.6|6986.6|6996.6|6986.6|6996.4|6986.4|3
1605287860000|2020-11-13 17:17:40|6997.1|6987.1|6999.1|6989.1|6999.1|6989.1|6997.1|6987.1|2
1605287870000|2020-11-13 17:17:50|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|6999.4|6989.4|1
1605287880000|2020-11-13 17:18:00|6999.6|6989.6|6999.4|6989.4|6999.6|6989.6|6999.4|6989.4|2
1605287920000|2020-11-13 17:18:40|6999.1|6989.1|6999.4|6989.4|6999.4|6989.4|6999.1|6989.1|2
1605287930000|2020-11-13 17:18:50|6999.1|6989.1|6998.9|6988.9|6999.1|6989.1|6998.9|6988.9|2
1605287940000|2020-11-13 17:19:00|6998.6|6988.6|6998.6|6988.6|6998.6|6988.6|6998.6|6988.6|1
1605287950000|2020-11-13 17:19:10|6998.1|6988.1|6998.1|6988.1|6998.1|6988.1|6998.1|6988.1|1
1605287960000|2020-11-13 17:19:20|6998.4|6988.4|6997.6|6987.6|6998.4|6988.4|6996.9|6986.9|3
1605287970000|2020-11-13 17:19:30|6997.1|6987.1|6997.4|6987.4|6997.4|6987.4|6997.1|6987.1|2
1605288000000|2020-11-13 17:20:00|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288010000|2020-11-13 17:20:10|6996.9|6986.9|6996.9|6986.9|6997.1|6987.1|6996.9|6986.9|3
1605288020000|2020-11-13 17:20:20|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288030000|2020-11-13 17:20:30|6997.6|6987.6|6997.6|6987.6|6997.6|6987.6|6997.6|6987.6|1
1605288050000|2020-11-13 17:20:50|6997.9|6987.9|6997.9|6987.9|6997.9|6987.9|6997.9|6987.9|1
1605288060000|2020-11-13 17:21:00|6997.6|6987.6|6997.1|6987.1|6997.6|6987.6|6997.1|6987.1|3
1605288080000|2020-11-13 17:21:20|6997.4|6987.4|6997.9|6987.9|6997.9|6987.9|6997.4|6987.4|3
1605288090000|2020-11-13 17:21:30|6997.6|6987.6|6997.1|6987.1|6997.6|6987.6|6997.1|6987.1|3
1605288120000|2020-11-13 17:22:00|6997.6|6987.6|6997.4|6987.4|6997.6|6987.6|6997.4|6987.4|2
1605288130000|2020-11-13 17:22:10|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288140000|2020-11-13 17:22:20|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|1
1605288150000|2020-11-13 17:22:30|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288160000|2020-11-13 17:22:40|6997.4|6987.4|6997.6|6987.6|6997.6|6987.6|6997.4|6987.4|2
1605288170000|2020-11-13 17:22:50|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|1
1605288180000|2020-11-13 17:23:00|6997.1|6987.1|6997.1|6987.1|6997.4|6987.4|6997.1|6987.1|3
1605288220000|2020-11-13 17:23:40|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|6997.4|6987.4|1
1605288240000|2020-11-13 17:24:00|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288250000|2020-11-13 17:24:10|6996.6|6986.6|6997.4|6987.4|6997.4|6987.4|6996.6|6986.6|4
1605288270000|2020-11-13 17:24:30|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|6997.1|6987.1|1
1605288280000|2020-11-13 17:24:40|6997.4|6987.4|6997.6|6987.6|6997.6|6987.6|6997.4|6987.4|2
1605288290000|2020-11-13 17:24:50|6997.9|6987.9|6997.4|6987.4|6997.9|6987.9|6997.4|6987.4|2
1605288300000|2020-11-13 17:25:00|6997.6|6987.6|6997.9|6987.9|6997.9|6987.9|6997.6|6987.6|2
1605288310000|2020-11-13 17:25:10|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|6998.4|6988.4|1
1605288320000|2020-11-13 17:25:20|6998.6|6988.6|6999.6|6989.6|7000.1|6990.1|6998.6|6988.6|5
1605288340000|2020-11-13 17:25:40|6999.9|6989.9|6999.9|6989.9|6999.9|6989.9|6999.9|6989.9|1
1605288350000|2020-11-13 17:25:50|7000.1|6990.1|7001.1|6991.1|7001.1|6991.1|7000.1|6990.1|2
1605288370000|2020-11-13 17:26:10|7001.4|6991.4|7001.4|6991.4|7001.4|6991.4|7001.4|6991.4|1
1605288380000|2020-11-13 17:26:20|7000.6|6990.6|7000.1|6990.1|7000.6|6990.6|6999.6|6989.6|4
1605288400000|2020-11-13 17:26:40|6999.9|6989.9|6999.6|6989.6|6999.9|6989.9|6999.6|6989.6|2
1605288410000|2020-11-13 17:26:50|6999.4|6989.4|7000.1|6990.1|7000.1|6990.1|6999.4|6989.4|4
1605288430000|2020-11-13 17:27:10|6999.9|6989.9|6999.9|6989.9|6999.9|6989.9|6999.6|6989.6|3
1605288440000|2020-11-13 17:27:20|7000.1|6990.1|7000.1|6990.1|7000.1|6990.1|7000.1|6990.1|1
1605288450000|2020-11-13 17:27:30|7001.1|6991.1|7000.6|6990.6|7001.1|6991.1|7000.6|6990.6|2
1605288480000|2020-11-13 17:28:00|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|1
1605288520000|2020-11-13 17:28:40|7000.6|6990.6|7001.1|6991.1|7001.1|6991.1|7000.6|6990.6|2
1605288540000|2020-11-13 17:29:00|7000.9|6990.9|7000.6|6990.6|7000.9|6990.9|7000.6|6990.6|2
1605288550000|2020-11-13 17:29:10|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|7000.4|6990.4|1
1605288560000|2020-11-13 17:29:20|7000.1|6990.1|7000.1|6990.1|7000.1|6990.1|7000.1|6990.1|1
1605288570000|2020-11-13 17:29:30|6999.9|6989.9|7000.4|6990.4|7000.4|6990.4|6999.9|6989.9|3
1605288620000|2020-11-13 17:30:20|6999.9|6989.9|7001.6|6991.6|7001.6|6991.6|6999.9|6989.9|5
1605288630000|2020-11-13 17:30:30|7002.1|6992.1|7001.4|6991.4|7002.1|6992.1|7001.4|6991.4|3
1605288670000|2020-11-13 17:31:10|7001.6|6991.6|7001.4|6991.4|7001.6|6991.6|7001.4|6991.4|2
1605288750000|2020-11-13 17:32:30|7001.6|6991.6|7002.1|6992.1|7002.1|6992.1|7001.6|6991.6|2
1605288760000|2020-11-13 17:32:40|7001.9|6991.9|7002.4|6992.4|7002.4|6992.4|7001.9|6991.9|2
1605288770000|2020-11-13 17:32:50|7001.9|6991.9|7001.9|6991.9|7001.9|6991.9|7001.9|6991.9|1
1605288790000|2020-11-13 17:33:10|7002.4|6992.4|7002.4|6992.4|7002.4|6992.4|7002.4|6992.4|1
1605288810000|2020-11-13 17:33:30|7002.9|6992.9|7004.1|6994.1|7004.1|6994.1|7002.9|6992.9|4
1605288830000|2020-11-13 17:33:50|7003.9|6993.9|7003.4|6993.4|7003.9|6993.9|7003.4|6993.4|2
1605288850000|2020-11-13 17:34:10|7003.1|6993.1|7003.1|6993.1|7003.1|6993.1|7003.1|6993.1|1
1605288870000|2020-11-13 17:34:30|7002.6|6992.6|7002.6|6992.6|7002.6|6992.6|7002.6|6992.6|1
1605288880000|2020-11-13 17:34:40|7002.9|6992.9|7003.6|6993.6|7003.6|6993.6|7002.6|6992.6|8
1605288900000|2020-11-13 17:35:00|7003.4|6993.4|7003.6|6993.6|7003.6|6993.6|7003.4|6993.4|2
1605288910000|2020-11-13 17:35:10|7003.4|6993.4|7003.1|6993.1|7003.4|6993.4|7003.1|6993.1|2
1605288920000|2020-11-13 17:35:20|7003.6|6993.6|7003.6|6993.6|7003.6|6993.6|7003.1|6993.1|5
1605288930000|2020-11-13 17:35:30|7003.4|6993.4|7006.6|6996.6|7007.9|6997.9|7003.4|6993.4|7
1605288940000|2020-11-13 17:35:40|7006.4|6996.4|7006.1|6996.1|7006.4|6996.4|7006.1|6996.1|2
1605288950000|2020-11-13 17:35:50|7006.4|6996.4|7006.6|6996.6|7006.6|6996.6|7006.4|6996.4|2
1605288960000|2020-11-13 17:36:00|7006.9|6996.9|7006.6|6996.6|7006.9|6996.9|7006.6|6996.6|2
1605288980000|2020-11-13 17:36:20|7008.4|6998.4|7008.4|6998.4|7008.4|6998.4|7008.1|6998.1|5
1605288990000|2020-11-13 17:36:30|7008.1|6998.1|7008.1|6998.1|7008.4|6998.4|7007.9|6997.9|6
1605289000000|2020-11-13 17:36:40|7008.4|6998.4|7007.6|6997.6|7008.9|6998.9|7007.6|6997.6|8
1605289020000|2020-11-13 17:37:00|7007.1|6997.1|7007.4|6997.4|7007.6|6997.6|7007.1|6997.1|5
1605289030000|2020-11-13 17:37:10|7006.6|6996.6|7007.6|6997.6|7007.6|6997.6|7006.6|6996.6|3
1605289040000|2020-11-13 17:37:20|7007.4|6997.4|7006.9|6996.9|7007.4|6997.4|7006.9|6996.9|3
1605289050000|2020-11-13 17:37:30|7006.6|6996.6|7006.6|6996.6|7006.6|6996.6|7006.6|6996.6|1
1605289060000|2020-11-13 17:37:40|7006.9|6996.9|7007.1|6997.1|7007.1|6997.1|7006.9|6996.9|2
1605289070000|2020-11-13 17:37:50|7006.9|6996.9|7006.9|6996.9|7006.9|6996.9|7006.9|6996.9|1
1605289090000|2020-11-13 17:38:10|7005.9|6995.9|7005.6|6995.6|7005.9|6995.9|7005.6|6995.6|2
1605289130000|2020-11-13 17:38:50|7005.9|6995.9|7005.6|6995.6|7005.9|6995.9|7005.6|6995.6|4
1605289140000|2020-11-13 17:39:00|7005.9|6995.9|7005.9|6995.9|7005.9|6995.9|7005.9|6995.9|1
1605289200000|2020-11-13 17:40:00|7005.6|6995.6|7005.1|6995.1|7005.9|6995.9|7004.9|6994.9|8
1605289210000|2020-11-13 17:40:10|7005.4|6995.4|7005.9|6995.9|7005.9|6995.9|7005.4|6995.4|4
1605289220000|2020-11-13 17:40:20|7005.6|6995.6|7005.9|6995.9|7005.9|6995.9|7005.6|6995.6|2
1605289230000|2020-11-13 17:40:30|7005.6|6995.6|7005.9|6995.9|7005.9|6995.9|7005.6|6995.6|2
1605289270000|2020-11-13 17:41:10|7006.9|6996.9|7007.1|6997.1|7007.1|6997.1|7006.9|6996.9|2
1605289340000|2020-11-13 17:42:20|7007.4|6997.4|7007.1|6997.1|7007.4|6997.4|7007.1|6997.1|2
1605289390000|2020-11-13 17:43:10|7007.4|6997.4|7008.1|6998.1|7008.1|6998.1|7007.4|6997.4|3
1605289410000|2020-11-13 17:43:30|7008.4|6998.4|7008.6|6998.6|7008.6|6998.6|7008.4|6998.4|2
1605289420000|2020-11-13 17:43:40|7008.4|6998.4|7008.6|6998.6|7008.6|6998.6|7008.4|6998.4|2
1605289430000|2020-11-13 17:43:50|7008.4|6998.4|7008.1|6998.1|7008.4|6998.4|7008.1|6998.1|2
1605289480000|2020-11-13 17:44:40|7007.9|6997.9|7006.9|6996.9|7007.9|6997.9|7006.9|6996.9|2
1605289510000|2020-11-13 17:45:10|7007.4|6997.4|7007.9|6997.9|7007.9|6997.9|7007.4|6997.4|3
1605289520000|2020-11-13 17:45:20|7007.6|6997.6|7007.1|6997.1|7007.9|6997.9|7007.1|6997.1|3
1605289530000|2020-11-13 17:45:30|7007.4|6997.4|7007.4|6997.4|7007.4|6997.4|7007.4|6997.4|1
1605289540000|2020-11-13 17:45:40|7007.1|6997.1|7007.4|6997.4|7007.4|6997.4|7007.1|6997.1|2
1605289590000|2020-11-13 17:46:30|7007.1|6997.1|7006.1|6996.1|7007.1|6997.1|7006.1|6996.1|4
1605289620000|2020-11-13 17:47:00|7005.9|6995.9|7005.9|6995.9|7005.9|6995.9|7005.9|6995.9|1
1605289640000|2020-11-13 17:47:20|7005.4|6995.4|7005.1|6995.1|7005.4|6995.4|7004.9|6994.9|4
1605289650000|2020-11-13 17:47:30|7005.4|6995.4|7005.9|6995.9|7006.4|6996.4|7005.4|6995.4|4
1605289670000|2020-11-13 17:47:50|7005.6|6995.6|7005.4|6995.4|7005.6|6995.6|7005.1|6995.1|3
1605289680000|2020-11-13 17:48:00|7005.1|6995.1|7005.1|6995.1|7005.1|6995.1|7005.1|6995.1|1
1605289690000|2020-11-13 17:48:10|7005.4|6995.4|7004.9|6994.9|7005.4|6995.4|7004.4|6994.4|6
1605289700000|2020-11-13 17:48:20|7004.6|6994.6|7004.1|6994.1|7004.6|6994.6|7004.1|6994.1|2
1605289710000|2020-11-13 17:48:30|7003.9|6993.9|7003.9|6993.9|7004.1|6994.1|7003.9|6993.9|3
1605289720000|2020-11-13 17:48:40|7003.6|6993.6|7003.4|6993.4|7003.6|6993.6|7003.4|6993.4|2
1605289730000|2020-11-13 17:48:50|7003.1|6993.1|7002.6|6992.6|7003.1|6993.1|7002.6|6992.6|2
1605289740000|2020-11-13 17:49:00|7002.9|6992.9|7002.9|6992.9|7002.9|6992.9|7002.9|6992.9|1
1605289750000|2020-11-13 17:49:10|7002.6|6992.6|7002.9|6992.9|7002.9|6992.9|7002.6|6992.6|2
1605289760000|2020-11-13 17:49:20|7003.1|6993.1|7004.1|6994.1|7004.1|6994.1|7003.1|6993.1|4
1605289780000|2020-11-13 17:49:40|7003.9|6993.9|7003.9|6993.9|7003.9|6993.9|7003.9|6993.9|1
1605289810000|2020-11-13 17:50:10|7003.6|6993.6|7003.4|6993.4|7003.6|6993.6|7002.9|6992.9|5
1605289820000|2020-11-13 17:50:20|7003.6|6993.6|7003.6|6993.6|7003.6|6993.6|7003.6|6993.6|1
1605289830000|2020-11-13 17:50:30|7004.4|6994.4|7003.4|6993.4|7004.4|6994.4|7002.9|6992.9|9
1605289840000|2020-11-13 17:50:40|7003.6|6993.6|7004.1|6994.1|7004.1|6994.1|7003.6|6993.6|2
1605289860000|2020-11-13 17:51:00|7002.9|6992.9|7002.6|6992.6|7004.1|6994.1|7002.6|6992.6|4
1605289870000|2020-11-13 17:51:10|7002.9|6992.9|7002.9|6992.9|7002.9|6992.9|7002.9|6992.9|1
1605289920000|2020-11-13 17:52:00|7003.6|6993.6|7005.9|6995.9|7006.3|6996.3|7003.6|6993.6|6
1605289930000|2020-11-13 17:52:10|7005.6|6995.6|7005.4|6995.4|7005.6|6995.6|7005.4|6995.4|2
1605289940000|2020-11-13 17:52:20|7005.1|6995.1|7004.9|6994.9|7005.1|6995.1|7004.9|6994.9|2
1605289950000|2020-11-13 17:52:30|7004.6|6994.6|7004.1|6994.1|7004.6|6994.6|7004.1|6994.1|2
1605289960000|2020-11-13 17:52:40|7004.4|6994.4|7004.9|6994.9|7004.9|6994.9|7004.4|6994.4|3
1605289970000|2020-11-13 17:52:50|7005.4|6995.4|7005.4|6995.4|7005.4|6995.4|7005.4|6995.4|1
1605289980000|2020-11-13 17:53:00|7005.6|6995.6|7006.1|6996.1|7006.1|6996.1|7005.6|6995.6|3
1605289990000|2020-11-13 17:53:10|7005.9|6995.9|7006.1|6996.1|7006.1|6996.1|7005.9|6995.9|2
1605290000000|2020-11-13 17:53:20|7006.4|6996.4|7006.6|6996.6|7006.6|6996.6|7005.9|6995.9|5
1605290010000|2020-11-13 17:53:30|7006.9|6996.9|7006.6|6996.6|7006.9|6996.9|7006.6|6996.6|2
1605290020000|2020-11-13 17:53:40|7006.4|6996.4|7006.6|6996.6|7006.9|6996.9|7006.4|6996.4|4
1605290030000|2020-11-13 17:53:50|7006.4|6996.4|7006.9|6996.9|7006.9|6996.9|7006.1|6996.1|5
1605290040000|2020-11-13 17:54:00|7006.6|6996.6|7006.6|6996.6|7006.9|6996.9|7006.6|6996.6|3
1605290050000|2020-11-13 17:54:10|7006.4|6996.4|7006.1|6996.1|7006.6|6996.6|7006.1|6996.1|8
1605290060000|2020-11-13 17:54:20|7005.9|6995.9|7005.4|6995.4|7005.9|6995.9|7005.4|6995.4|2
1605290070000|2020-11-13 17:54:30|7005.6|6995.6|7005.4|6995.4|7005.6|6995.6|7005.4|6995.4|2
1605290080000|2020-11-13 17:54:40|7005.6|6995.6|7005.4|6995.4|7005.6|6995.6|7005.4|6995.4|2
1605290090000|2020-11-13 17:54:50|7005.6|6995.6|7005.6|6995.6|7005.6|6995.6|7005.6|6995.6|1
1605290100000|2020-11-13 17:55:00|7005.4|6995.4|7005.3|6995.3|7005.4|6995.4|7005.3|6995.3|2
1605290110000|2020-11-13 17:55:10|7005.5|6995.5|7005.9|6995.9|7005.9|6995.9|7005.5|6995.5|2
1605290120000|2020-11-13 17:55:20|7005.5|6995.5|7005.3|6995.3|7005.5|6995.5|7005.3|6995.3|2
1605290130000|2020-11-13 17:55:30|7005.5|6995.5|7005.3|6995.3|7005.8|6995.8|7005.3|6995.3|4
1605290140000|2020-11-13 17:55:40|7005.5|6995.5|7005.8|6995.8|7005.8|6995.8|7005.5|6995.5|2
1605290150000|2020-11-13 17:55:50|7005.9|6995.9|7006.9|6996.9|7006.9|6996.9|7005.9|6995.9|3
1605290180000|2020-11-13 17:56:20|7007.6|6997.6|7007.5|6997.5|7007.6|6997.6|7007.3|6997.3|4
1605290190000|2020-11-13 17:56:30|7007.9|6997.9|7008.4|6998.4|7008.4|6998.4|7007.9|6997.9|2
1605290210000|2020-11-13 17:56:50|7008.9|6998.9|7008.9|6998.9|7008.9|6998.9|7008.9|6998.9|1
1605290220000|2020-11-13 17:57:00|7008.6|6998.6|7007.5|6997.5|7008.6|6998.6|7007.4|6997.4|12
1605290240000|2020-11-13 17:57:20|7007.9|6997.9|7007.8|6997.8|7007.9|6997.9|7007.5|6997.5|4
1605290250000|2020-11-13 17:57:30|7007|6997|7007.3|6997.3|7007.4|6997.4|7006.5|6996.5|6
1605290270000|2020-11-13 17:57:50|7007|6997|7006.4|6996.4|7007|6997|7006.4|6996.4|3
1605290280000|2020-11-13 17:58:00|7006.3|6996.3|7005.3|6995.3|7006.3|6996.3|7005.3|6995.3|3
1605290290000|2020-11-13 17:58:10|7005.5|6995.5|7006.4|6996.4|7006.4|6996.4|7005.4|6995.4|4
1605290300000|2020-11-13 17:58:20|7006.6|6996.6|7007.3|6997.3|7007.8|6997.8|7006.6|6996.6|8
1605290310000|2020-11-13 17:58:30|7007.4|6997.4|7007.3|6997.3|7007.8|6997.8|7007|6997|5
1605290320000|2020-11-13 17:58:40|7007|6997|7006.3|6996.3|7007.3|6997.3|7006.3|6996.3|6
1605290330000|2020-11-13 17:58:50|7006.1|6996.1|7005.3|6995.3|7006.1|6996.1|7005.3|6995.3|7
1605290340000|2020-11-13 17:59:00|7004.5|6994.5|7005.6|6995.6|7007.3|6997.3|7004|6994|18
1605290350000|2020-11-13 17:59:10|7005.3|6995.3|7006.8|6996.8|7006.8|6996.8|7004.9|6994.9|15
1605290360000|2020-11-13 17:59:20|7006.5|6996.5|7005.4|6995.4|7006.5|6996.5|7005.1|6995.1|7
1605488520000|2020-11-16 01:02:00|7008|6992.3|7008|6992.3|7008|6992.3|7008|6992.3|1
1605488580000|2020-11-16 01:03:00|7037.6|7027.6|7037.6|7027.6|7037.9|7027.9|7037.4|7027.4|7
1605488590000|2020-11-16 01:03:10|7037.1|7027.1|7037.1|7027.1|7037.1|7027.1|7036.6|7026.6|8
1605488600000|2020-11-16 01:03:20|7036.9|7026.9|7035.9|7025.9|7036.9|7026.9|7035.6|7025.6|8
1605488610000|2020-11-16 01:03:30|7035.6|7025.6|7035.6|7025.6|7036.6|7026.6|7035.1|7025.1|18
1605488620000|2020-11-16 01:03:40|7035.8|7025.8|7033.3|7023.3|7035.8|7025.8|7033.1|7023.1|13
1605488630000|2020-11-16 01:03:50|7033.5|7023.5|7035.4|7025.4|7035.4|7025.4|7033.5|7023.5|11
1605488640000|2020-11-16 01:04:00|7035.6|7025.6|7037.1|7027.1|7037.4|7027.4|7035.1|7025.1|17
1605488650000|2020-11-16 01:04:10|7037.9|7027.9|7038.4|7028.4|7038.4|7028.4|7037.9|7027.9|3
1605488660000|2020-11-16 01:04:20|7037.9|7027.9|7039.4|7029.4|7039.4|7029.4|7037.9|7027.9|8
1605488670000|2020-11-16 01:04:30|7038.6|7028.6|7039|7029|7039.4|7029.4|7038.6|7028.6|9
1605488680000|2020-11-16 01:04:40|7038.6|7028.6|7039.4|7029.4|7039.4|7029.4|7037.9|7027.9|10
1605488690000|2020-11-16 01:04:50|7038.9|7028.9|7037.1|7027.1|7038.9|7028.9|7037.1|7027.1|7
1605488700000|2020-11-16 01:05:00|7036.9|7026.9|7035.5|7025.5|7036.9|7026.9|7035.1|7025.1|7
1605488710000|2020-11-16 01:05:10|7035.3|7025.3|7032.9|7022.9|7035.6|7025.6|7032.6|7022.6|11
1605488720000|2020-11-16 01:05:20|7033|7023|7034.9|7024.9|7034.9|7024.9|7033|7023|18
1605488730000|2020-11-16 01:05:30|7036.3|7026.3|7036.4|7026.4|7036.5|7026.5|7036.1|7026.1|5
1605488740000|2020-11-16 01:05:40|7036.3|7026.3|7035.6|7025.6|7036.3|7026.3|7034.9|7024.9|10
1605488750000|2020-11-16 01:05:50|7035.1|7025.1|7035.6|7025.6|7035.6|7025.6|7034.4|7024.4|7
1605488760000|2020-11-16 01:06:00|7035.1|7025.1|7034.1|7024.1|7035.1|7025.1|7034|7024|5
1605488770000|2020-11-16 01:06:10|7034.4|7024.4|7033.6|7023.6|7034.6|7024.6|7033.6|7023.6|5
1605488780000|2020-11-16 01:06:20|7033.4|7023.4|7030.4|7020.4|7033.4|7023.4|7030.4|7020.4|15
1605488790000|2020-11-16 01:06:30|7030.6|7020.6|7029.6|7019.6|7031.1|7021.1|7029.6|7019.6|13
1605488800000|2020-11-16 01:06:40|7029.9|7019.9|7031.9|7021.9|7031.9|7021.9|7029.9|7019.9|10
1605488810000|2020-11-16 01:06:50|7032.1|7022.1|7032.9|7022.9|7033.4|7023.4|7032.1|7022.1|12
1605488820000|2020-11-16 01:07:00|7032.6|7022.6|7032.6|7022.6|7032.9|7022.9|7032.6|7022.6|13
1605488830000|2020-11-16 01:07:10|7032.9|7022.9|7031.9|7021.9|7032.9|7022.9|7031.9|7021.9|8
1605488840000|2020-11-16 01:07:20|7032.1|7022.1|7033.1|7023.1|7033.1|7023.1|7032.1|7022.1|8
1605488850000|2020-11-16 01:07:30|7033.4|7023.4|7033.6|7023.6|7034.1|7024.1|7033.4|7023.4|9
1605488860000|2020-11-16 01:07:40|7034.1|7024.1|7032.6|7022.6|7034.6|7024.6|7032.6|7022.6|7
1605488870000|2020-11-16 01:07:50|7032.4|7022.4|7031.9|7021.9|7032.6|7022.6|7031.5|7021.5|12
1605488880000|2020-11-16 01:08:00|7032.1|7022.1|7032.6|7022.6|7032.6|7022.6|7031.9|7021.9|13
1605488890000|2020-11-16 01:08:10|7032.4|7022.4|7031.8|7021.8|7032.6|7022.6|7031.8|7021.8|4
1605488900000|2020-11-16 01:08:20|7031.4|7021.4|7031.3|7021.3|7031.8|7021.8|7030.9|7020.9|8
1605488910000|2020-11-16 01:08:30|7031|7021|7029.6|7019.6|7031.5|7021.5|7029.6|7019.6|9
1605488920000|2020-11-16 01:08:40|7028.5|7018.5|7029.4|7019.4|7029.6|7019.6|7028.5|7018.5|15
1605488930000|2020-11-16 01:08:50|7029.6|7019.6|7029.6|7019.6|7030.8|7020.8|7029.6|7019.6|12
1605488940000|2020-11-16 01:09:00|7029.9|7019.9|7029.1|7019.1|7030.4|7020.4|7028.9|7018.9|6
1605488950000|2020-11-16 01:09:10|7029.6|7019.6|7028.6|7018.6|7029.6|7019.6|7028.6|7018.6|11
1605488960000|2020-11-16 01:09:20|7028.9|7018.9|7027.1|7017.1|7029.6|7019.6|7027.1|7017.1|7
1605488970000|2020-11-16 01:09:30|7026.6|7016.6|7026.6|7016.6|7027.1|7017.1|7026.1|7016.1|14
1605488980000|2020-11-16 01:09:40|7026.8|7016.8|7028.4|7018.4|7028.4|7018.4|7026.4|7016.4|14
1605488990000|2020-11-16 01:09:50|7028.6|7018.6|7026.9|7016.9|7028.6|7018.6|7026.9|7016.9|11
1605489000000|2020-11-16 01:10:00|7027.6|7017.6|7030.1|7020.1|7030.1|7020.1|7027.6|7017.6|17
1605489010000|2020-11-16 01:10:10|7029.6|7019.6|7029.9|7019.9|7030.6|7020.6|7029.6|7019.6|12
1605489020000|2020-11-16 01:10:20|7028.4|7018.4|7027.4|7017.4|7028.8|7018.8|7027.4|7017.4|14
1605489030000|2020-11-16 01:10:30|7027.6|7017.6|7028.4|7018.4|7029.4|7019.4|7027.6|7017.6|9
1605489040000|2020-11-16 01:10:40|7027.9|7017.9|7027.9|7017.9|7028.3|7018.3|7027.3|7017.3|8
1605489050000|2020-11-16 01:10:50|7027.6|7017.6|7027.6|7017.6|7027.6|7017.6|7027.6|7017.6|1
1605489060000|2020-11-16 01:11:00|7027.4|7017.4|7027.6|7017.6|7027.6|7017.6|7027.4|7017.4|2
1605489070000|2020-11-16 01:11:10|7027.1|7017.1|7028.4|7018.4|7028.4|7018.4|7027.1|7017.1|5
1605489080000|2020-11-16 01:11:20|7028.6|7018.6|7029.1|7019.1|7029.4|7019.4|7028.6|7018.6|3
1605489090000|2020-11-16 01:11:30|7029.4|7019.4|7028.6|7018.6|7029.4|7019.4|7028.6|7018.6|3
1605489100000|2020-11-16 01:11:40|7028.4|7018.4|7028.4|7018.4|7028.4|7018.4|7028.4|7018.4|1
1605489110000|2020-11-16 01:11:50|7028.6|7018.6|7029.1|7019.1|7029.1|7019.1|7028.1|7018.1|6
1605489120000|2020-11-16 01:12:00|7029.4|7019.4|7030.1|7020.1|7030.3|7020.3|7029.4|7019.4|7
1605489130000|2020-11-16 01:12:10|7029.9|7019.9|7028.6|7018.6|7029.9|7019.9|7028.6|7018.6|8
1605489140000|2020-11-16 01:12:20|7028.4|7018.4|7028.1|7018.1|7028.4|7018.4|7028.1|7018.1|3
1605489150000|2020-11-16 01:12:30|7027.9|7017.9|7027.9|7017.9|7027.9|7017.9|7027.6|7017.6|3
1605489160000|2020-11-16 01:12:40|7028.1|7018.1|7028.4|7018.4|7028.9|7018.9|7028.1|7018.1|4
1605489170000|2020-11-16 01:12:50|7028.1|7018.1|7029|7019|7029|7019|7028.1|7018.1|3
1605489180000|2020-11-16 01:13:00|7029.1|7019.1|7029.6|7019.6|7029.6|7019.6|7029.1|7019.1|3
1605489200000|2020-11-16 01:13:20|7030.1|7020.1|7030.6|7020.6|7030.9|7020.9|7030.1|7020.1|5
1605489210000|2020-11-16 01:13:30|7030.4|7020.4|7030.1|7020.1|7030.4|7020.4|7030.1|7020.1|2
1605489220000|2020-11-16 01:13:40|7030.4|7020.4|7033.4|7023.4|7033.4|7023.4|7030.4|7020.4|11
1605489230000|2020-11-16 01:13:50|7033.1|7023.1|7034|7024|7034|7024|7033.1|7023.1|6
1605489240000|2020-11-16 01:14:00|7034.1|7024.1|7031.9|7021.9|7034.1|7024.1|7031.9|7021.9|7
1605489250000|2020-11-16 01:14:10|7032.1|7022.1|7032.1|7022.1|7032.3|7022.3|7032.1|7022.1|3
1605489260000|2020-11-16 01:14:20|7032.3|7022.3|7033.3|7023.3|7033.4|7023.4|7032.3|7022.3|8
1605489270000|2020-11-16 01:14:30|7033.5|7023.5|7033.6|7023.6|7033.6|7023.6|7033.1|7023.1|5
1605489280000|2020-11-16 01:14:40|7033.9|7023.9|7034.4|7024.4|7034.4|7024.4|7033.1|7023.1|12
1605489290000|2020-11-16 01:14:50|7034.6|7024.6|7034.8|7024.8|7034.8|7024.8|7034.6|7024.6|2
1605489300000|2020-11-16 01:15:00|7035.4|7025.4|7034.9|7024.9|7035.8|7025.8|7034.1|7024.1|9
1605489310000|2020-11-16 01:15:10|7034.6|7024.6|7034.4|7024.4|7035.3|7025.3|7033.4|7023.4|18
1605489320000|2020-11-16 01:15:20|7034.1|7024.1|7035.6|7025.6|7035.6|7025.6|7034.1|7024.1|9
1605489330000|2020-11-16 01:15:30|7035.9|7025.9|7036.4|7026.4|7036.4|7026.4|7035.9|7025.9|3
1605489340000|2020-11-16 01:15:40|7036.5|7026.5|7036.6|7026.6|7037.1|7027.1|7036.5|7026.5|5
1605489350000|2020-11-16 01:15:50|7036.9|7026.9|7037.1|7027.1|7037.1|7027.1|7036.6|7026.6|4
1605489360000|2020-11-16 01:16:00|7037.4|7027.4|7039.6|7029.6|7039.9|7029.9|7037.1|7027.1|15
1605489370000|2020-11-16 01:16:10|7039.9|7029.9|7039.1|7029.1|7039.9|7029.9|7038.9|7028.9|8
1605489380000|2020-11-16 01:16:20|7039.4|7029.4|7038.9|7028.9|7039.9|7029.9|7038.9|7028.9|7
1605489390000|2020-11-16 01:16:30|7039.1|7029.1|7040.1|7030.1|7040.1|7030.1|7039.1|7029.1|8
1605489400000|2020-11-16 01:16:40|7040.3|7030.3|7040.4|7030.4|7040.6|7030.6|7040.3|7030.3|7
1605489410000|2020-11-16 01:16:50|7040.8|7030.8|7040.1|7030.1|7040.9|7030.9|7039.6|7029.6|9
1605489420000|2020-11-16 01:17:00|7040.4|7030.4|7041.6|7031.6|7041.6|7031.6|7040.4|7030.4|5
1605489430000|2020-11-16 01:17:10|7040.9|7030.9|7040.1|7030.1|7040.9|7030.9|7040.1|7030.1|11
1605489440000|2020-11-16 01:17:20|7040.3|7030.3|7040.9|7030.9|7040.9|7030.9|7040.1|7030.1|10
1605489450000|2020-11-16 01:17:30|7040.6|7030.6|7039.9|7029.9|7040.6|7030.6|7039.5|7029.5|8
1605489460000|2020-11-16 01:17:40|7039.6|7029.6|7038.6|7028.6|7039.6|7029.6|7038.6|7028.6|5
1605489470000|2020-11-16 01:17:50|7038.9|7028.9|7038.8|7028.8|7038.9|7028.9|7038.8|7028.8|2
1605489480000|2020-11-16 01:18:00|7038.9|7028.9|7040.4|7030.4|7040.8|7030.8|7038.9|7028.9|11
1605489490000|2020-11-16 01:18:10|7040.6|7030.6|7039.9|7029.9|7040.8|7030.8|7039.9|7029.9|8
1605489500000|2020-11-16 01:18:20|7040.1|7030.1|7040|7030|7040.1|7030.1|7040|7030|2
1605489510000|2020-11-16 01:18:30|7039.9|7029.9|7038.9|7028.9|7039.9|7029.9|7038.6|7028.6|3
1605489520000|2020-11-16 01:18:40|7039.1|7029.1|7041.4|7031.4|7041.6|7031.6|7039.1|7029.1|9
1605489530000|2020-11-16 01:18:50|7041.6|7031.6|7041.9|7031.9|7041.9|7031.9|7041.6|7031.6|2
1605489540000|2020-11-16 01:19:00|7041.6|7031.6|7040.9|7030.9|7041.6|7031.6|7040.6|7030.6|5
1605489550000|2020-11-16 01:19:10|7040.6|7030.6|7040.3|7030.3|7040.6|7030.6|7040.3|7030.3|2
1605489560000|2020-11-16 01:19:20|7040.6|7030.6|7040.6|7030.6|7040.6|7030.6|7040.6|7030.6|1
1605489570000|2020-11-16 01:19:30|7040.4|7030.4|7039.9|7029.9|7040.4|7030.4|7039.9|7029.9|4
1605489580000|2020-11-16 01:19:40|7039.6|7029.6|7039.9|7029.9|7039.9|7029.9|7039.6|7029.6|2
1605489590000|2020-11-16 01:19:50|7040.1|7030.1|7040.1|7030.1|7040.3|7030.3|7040.1|7030.1|3
1605489600000|2020-11-16 01:20:00|7039.9|7029.9|7039.8|7029.8|7040.1|7030.1|7039.8|7029.8|3
1605489610000|2020-11-16 01:20:10|7040.1|7030.1|7040.1|7030.1|7040.4|7030.4|7039.6|7029.6|8
1605489620000|2020-11-16 01:20:20|7039.8|7029.8|7038.8|7028.8|7039.8|7029.8|7038.4|7028.4|10
1605489630000|2020-11-16 01:20:30|7039.1|7029.1|7038.4|7028.4|7039.1|7029.1|7038.4|7028.4|7
1605489640000|2020-11-16 01:20:40|7038.3|7028.3|7037.4|7027.4|7038.4|7028.4|7037.4|7027.4|7
1605489650000|2020-11-16 01:20:50|7037.3|7027.3|7038|7028|7038|7028|7036.6|7026.6|9
1605489660000|2020-11-16 01:21:00|7038.3|7028.3|7038.3|7028.3|7038.3|7028.3|7037.9|7027.9|3
1605489670000|2020-11-16 01:21:10|7038.6|7028.6|7039.3|7029.3|7039.3|7029.3|7038.6|7028.6|4
1605489680000|2020-11-16 01:21:20|7039.4|7029.4|7039.1|7029.1|7039.4|7029.4|7038.4|7028.4|7
1605489690000|2020-11-16 01:21:30|7038.9|7028.9|7037.1|7027.1|7039|7029|7037.1|7027.1|7
1605489700000|2020-11-16 01:21:40|7037.4|7027.4|7036.6|7026.6|7037.4|7027.4|7036.4|7026.4|12
1605489710000|2020-11-16 01:21:50|7036.9|7026.9|7038.6|7028.6|7038.8|7028.8|7036.9|7026.9|9
1605489720000|2020-11-16 01:22:00|7038.4|7028.4|7039.1|7029.1|7039.1|7029.1|7038.1|7028.1|6
1605489730000|2020-11-16 01:22:10|7038.9|7028.9|7038.9|7028.9|7038.9|7028.9|7038.4|7028.4|7
1605489740000|2020-11-16 01:22:20|7039.1|7029.1|7040.9|7030.9|7040.9|7030.9|7039.1|7029.1|7
1605489750000|2020-11-16 01:22:30|7041.1|7031.1|7040.9|7030.9|7041.6|7031.6|7040.5|7030.5|12
1605489760000|2020-11-16 01:22:40|7040.6|7030.6|7040.6|7030.6|7041.9|7031.9|7040.6|7030.6|15
1605489770000|2020-11-16 01:22:50|7040.9|7030.9|7040.1|7030.1|7041.4|7031.4|7039.9|7029.9|5
1605489780000|2020-11-16 01:23:00|7040.4|7030.4|7040.6|7030.6|7040.9|7030.9|7040.4|7030.4|6
1605489790000|2020-11-16 01:23:10|7040.5|7030.5|7041.9|7031.9|7043|7033|7040.5|7030.5|10
1605489800000|2020-11-16 01:23:20|7042.1|7032.1|7042.4|7032.4|7042.6|7032.6|7042.1|7032.1|3
1605489810000|2020-11-16 01:23:30|7042.6|7032.6|7043.6|7033.6|7043.6|7033.6|7042.6|7032.6|11
1605489820000|2020-11-16 01:23:40|7043.9|7033.9|7043.6|7033.6|7043.9|7033.9|7043.6|7033.6|2
1605489830000|2020-11-16 01:23:50|7043.4|7033.4|7042.4|7032.4|7043.4|7033.4|7042.4|7032.4|6
1605489840000|2020-11-16 01:24:00|7042.6|7032.6|7042.3|7032.3|7042.6|7032.6|7042.3|7032.3|3
1605489860000|2020-11-16 01:24:20|7042.5|7032.5|7039.3|7029.3|7042.5|7032.5|7039.1|7029.1|8
1605489870000|2020-11-16 01:24:30|7039.4|7029.4|7042.4|7032.4|7042.4|7032.4|7039.3|7029.3|14
1605489880000|2020-11-16 01:24:40|7041.9|7031.9|7041.6|7031.6|7042.4|7032.4|7041.6|7031.6|7
1605489890000|2020-11-16 01:24:50|7041.9|7031.9|7041.9|7031.9|7041.9|7031.9|7041.4|7031.4|7
1605489900000|2020-11-16 01:25:00|7041.6|7031.6|7041.6|7031.6|7041.6|7031.6|7041.4|7031.4|3
1605489910000|2020-11-16 01:25:10|7041.4|7031.4|7041|7031|7041.6|7031.6|7041|7031|8
1605489920000|2020-11-16 01:25:20|7040.9|7030.9|7038.1|7028.1|7040.9|7030.9|7038.1|7028.1|8
1605489930000|2020-11-16 01:25:30|7037.9|7027.9|7038.1|7028.1|7038.6|7028.6|7037.9|7027.9|5
1605489940000|2020-11-16 01:25:40|7038.4|7028.4|7038.1|7028.1|7038.6|7028.6|7038.1|7028.1|7
1605489960000|2020-11-16 01:26:00|7038.4|7028.4|7038.4|7028.4|7038.4|7028.4|7038.4|7028.4|1
1605489970000|2020-11-16 01:26:10|7038.6|7028.6|7038.6|7028.6|7038.6|7028.6|7038.6|7028.6|1
1605489980000|2020-11-16 01:26:20|7038.5|7028.5|7038.6|7028.6|7038.6|7028.6|7038.5|7028.5|2
1605489990000|2020-11-16 01:26:30|7038.4|7028.4|7037.4|7027.4|7038.4|7028.4|7037.4|7027.4|4
1605490000000|2020-11-16 01:26:40|7037.1|7027.1|7036.1|7026.1|7037.1|7027.1|7036.1|7026.1|6
1605490010000|2020-11-16 01:26:50|7036.4|7026.4|7036.6|7026.6|7036.6|7026.6|7036.4|7026.4|2
1605490020000|2020-11-16 01:27:00|7036.9|7026.9|7035.6|7025.6|7036.9|7026.9|7035.6|7025.6|6
1605490030000|2020-11-16 01:27:10|7035.9|7025.9|7035.1|7025.1|7035.9|7025.9|7035.1|7025.1|4
1605490040000|2020-11-16 01:27:20|7035.4|7025.4|7035.6|7025.6|7036.1|7026.1|7035.4|7025.4|8
1605490050000|2020-11-16 01:27:30|7035.4|7025.4|7035.4|7025.4|7035.4|7025.4|7035.4|7025.4|1
1605490060000|2020-11-16 01:27:40|7035.5|7025.5|7035.6|7025.6|7036.1|7026.1|7035.5|7025.5|6
1605490070000|2020-11-16 01:27:50|7035.4|7025.4|7035.6|7025.6|7036.4|7026.4|7035.1|7025.1|10
1605490080000|2020-11-16 01:28:00|7035.9|7025.9|7036.3|7026.3|7036.3|7026.3|7035.9|7025.9|3
1605490090000|2020-11-16 01:28:10|7036.1|7026.1|7036.1|7026.1|7036.1|7026.1|7035.9|7025.9|3
1605490100000|2020-11-16 01:28:20|7035.9|7025.9|7035.9|7025.9|7035.9|7025.9|7035.9|7025.9|1
1605490110000|2020-11-16 01:28:30|7036.1|7026.1|7036.4|7026.4|7036.6|7026.6|7036.1|7026.1|6
1605490120000|2020-11-16 01:28:40|7036.1|7026.1|7035.9|7025.9|7036.1|7026.1|7035.8|7025.8|3
1605490130000|2020-11-16 01:28:50|7036.1|7026.1|7035.9|7025.9|7036.4|7026.4|7035.6|7025.6|6
1605490140000|2020-11-16 01:29:00|7036.1|7026.1|7036|7026|7036.1|7026.1|7035.9|7025.9|3
1605490150000|2020-11-16 01:29:10|7036.1|7026.1|7036.9|7026.9|7037.1|7027.1|7036.1|7026.1|6
1605490160000|2020-11-16 01:29:20|7036.6|7026.6|7036.5|7026.5|7036.6|7026.6|7035.9|7025.9|4
1605490170000|2020-11-16 01:29:30|7036.6|7026.6|7038.1|7028.1|7038.1|7028.1|7036.6|7026.6|9
1605490180000|2020-11-16 01:29:40|7037.9|7027.9|7038.1|7028.1|7038.1|7028.1|7037.9|7027.9|2
1605490190000|2020-11-16 01:29:50|7038.4|7028.4|7038.1|7028.1|7038.4|7028.4|7038.1|7028.1|2
1605490200000|2020-11-16 01:30:00|7038.4|7028.4|7040.1|7030.1|7040.1|7030.1|7038.1|7028.1|17
1605490210000|2020-11-16 01:30:10|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|7039.1|7029.1|11
1605490220000|2020-11-16 01:30:20|7040.1|7030.1|7039.4|7029.4|7040.1|7030.1|7039.4|7029.4|4
1605490230000|2020-11-16 01:30:30|7039.1|7029.1|7038.6|7028.6|7039.4|7029.4|7038.4|7028.4|8
1605490240000|2020-11-16 01:30:40|7038.4|7028.4|7038.6|7028.6|7038.6|7028.6|7038.4|7028.4|4
1605490250000|2020-11-16 01:30:50|7038.4|7028.4|7036.4|7026.4|7038.4|7028.4|7036.4|7026.4|6
1605490260000|2020-11-16 01:31:00|7036.6|7026.6|7037.6|7027.6|7037.9|7027.9|7036.4|7026.4|9
1605490270000|2020-11-16 01:31:10|7037.9|7027.9|7036.6|7026.6|7037.9|7027.9|7036.6|7026.6|7
1605490280000|2020-11-16 01:31:20|7036.4|7026.4|7035.6|7025.6|7036.4|7026.4|7035.4|7025.4|6
1605490290000|2020-11-16 01:31:30|7035.9|7025.9|7035.4|7025.4|7035.9|7025.9|7035.4|7025.4|3
1605490300000|2020-11-16 01:31:40|7035.6|7025.6|7033.4|7023.4|7036.4|7026.4|7033.4|7023.4|11
1605490320000|2020-11-16 01:32:00|7033.8|7023.8|7034.4|7024.4|7034.4|7024.4|7033.8|7023.8|4
1605490330000|2020-11-16 01:32:10|7034.6|7024.6|7034.4|7024.4|7034.6|7024.6|7034.1|7024.1|4
1605490340000|2020-11-16 01:32:20|7034.6|7024.6|7035.4|7025.4|7035.4|7025.4|7034.6|7024.6|4
1605490350000|2020-11-16 01:32:30|7035.1|7025.1|7036.4|7026.4|7036.4|7026.4|7035.1|7025.1|8
1605490360000|2020-11-16 01:32:40|7036.6|7026.6|7038.4|7028.4|7038.4|7028.4|7036.6|7026.6|4
1605490370000|2020-11-16 01:32:50|7038.6|7028.6|7039.1|7029.1|7039.1|7029.1|7038.4|7028.4|5
1605490380000|2020-11-16 01:33:00|7038.9|7028.9|7040.4|7030.4|7040.4|7030.4|7038.6|7028.6|9
1605490390000|2020-11-16 01:33:10|7040.6|7030.6|7040.6|7030.6|7041.1|7031.1|7040.6|7030.6|9
1605490400000|2020-11-16 01:33:20|7040.4|7030.4|7040.6|7030.6|7040.6|7030.6|7039.4|7029.4|6
1605490410000|2020-11-16 01:33:30|7040.9|7030.9|7041.6|7031.6|7041.9|7031.9|7040.9|7030.9|5
1605490420000|2020-11-16 01:33:40|7041.1|7031.1|7040.9|7030.9|7041.1|7031.1|7040.1|7030.1|9
1605490430000|2020-11-16 01:33:50|7041.4|7031.4|7041.9|7031.9|7041.9|7031.9|7041.1|7031.1|5
1605490440000|2020-11-16 01:34:00|7042.1|7032.1|7041.9|7031.9|7042.1|7032.1|7041.1|7031.1|4
1605490450000|2020-11-16 01:34:10|7042.1|7032.1|7042.9|7032.9|7042.9|7032.9|7041.9|7031.9|4
1605490460000|2020-11-16 01:34:20|7042.6|7032.6|7042.6|7032.6|7042.6|7032.6|7042.6|7032.6|1
1605490470000|2020-11-16 01:34:30|7042.9|7032.9|7044.1|7034.1|7044.6|7034.6|7042.9|7032.9|11
1605490480000|2020-11-16 01:34:40|7044.4|7034.4|7044.1|7034.1|7044.4|7034.4|7044.1|7034.1|2
1605490490000|2020-11-16 01:34:50|7044.3|7034.3|7043.6|7033.6|7044.3|7034.3|7043.4|7033.4|11
1605490500000|2020-11-16 01:35:00|7043.9|7033.9|7044.6|7034.6|7044.6|7034.6|7043.9|7033.9|5
1605490510000|2020-11-16 01:35:10|7044.4|7034.4|7044.4|7034.4|7044.8|7034.8|7044.4|7034.4|5
1605490520000|2020-11-16 01:35:20|7046|7036|7046.9|7036.9|7046.9|7036.9|7045.9|7035.9|5
1605490530000|2020-11-16 01:35:30|7047.4|7037.4|7047.4|7037.4|7047.6|7037.6|7046.9|7036.9|6
1605490540000|2020-11-16 01:35:40|7047.9|7037.9|7048.6|7038.6|7048.9|7038.9|7047.6|7037.6|17
1605490550000|2020-11-16 01:35:50|7048.9|7038.9|7049.1|7039.1|7049.6|7039.6|7048.6|7038.6|12
1605490560000|2020-11-16 01:36:00|7049.4|7039.4|7048.9|7038.9|7049.4|7039.4|7048.6|7038.6|7
1605490570000|2020-11-16 01:36:10|7048.6|7038.6|7048.1|7038.1|7048.9|7038.9|7047.6|7037.6|9
1605490580000|2020-11-16 01:36:20|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605490590000|2020-11-16 01:36:30|7048.6|7038.6|7049.4|7039.4|7049.4|7039.4|7048.6|7038.6|5
1605490600000|2020-11-16 01:36:40|7049.5|7039.5|7049.4|7039.4|7049.5|7039.5|7049.4|7039.4|2
1605490610000|2020-11-16 01:36:50|7049.6|7039.6|7050.1|7040.1|7050.6|7040.6|7049.6|7039.6|6
1605490620000|2020-11-16 01:37:00|7049.9|7039.9|7049.4|7039.4|7049.9|7039.9|7048.6|7038.6|9
1605490630000|2020-11-16 01:37:10|7049.1|7039.1|7048.1|7038.1|7049.6|7039.6|7048.1|7038.1|6
1605490640000|2020-11-16 01:37:20|7049.4|7039.4|7048.1|7038.1|7049.4|7039.4|7047.9|7037.9|4
1605490650000|2020-11-16 01:37:30|7047.9|7037.9|7048.1|7038.1|7048.6|7038.6|7047.6|7037.6|8
1605490660000|2020-11-16 01:37:40|7047.6|7037.6|7048.6|7038.6|7048.6|7038.6|7047.1|7037.1|7
1605490670000|2020-11-16 01:37:50|7048.9|7038.9|7048.6|7038.6|7048.9|7038.9|7048.6|7038.6|2
1605490680000|2020-11-16 01:38:00|7048.4|7038.4|7049.1|7039.1|7049.6|7039.6|7048.4|7038.4|5
1605490690000|2020-11-16 01:38:10|7048.9|7038.9|7050.1|7040.1|7050.6|7040.6|7048.9|7038.9|7
1605490700000|2020-11-16 01:38:20|7050.4|7040.4|7050.3|7040.3|7051.4|7041.4|7050.3|7040.3|16
1605490710000|2020-11-16 01:38:30|7050.1|7040.1|7050.1|7040.1|7050.6|7040.6|7049.4|7039.4|9
1605490720000|2020-11-16 01:38:40|7050.6|7040.6|7050.1|7040.1|7051.1|7041.1|7049.9|7039.9|13
1605490730000|2020-11-16 01:38:50|7050.6|7040.6|7051.4|7041.4|7051.6|7041.6|7050.6|7040.6|5
1605490740000|2020-11-16 01:39:00|7051.1|7041.1|7050.6|7040.6|7051.6|7041.6|7050.4|7040.4|15
1605490750000|2020-11-16 01:39:10|7050.4|7040.4|7050.1|7040.1|7050.4|7040.4|7049.8|7039.8|8
1605490760000|2020-11-16 01:39:20|7049.9|7039.9|7049.6|7039.6|7050|7040|7049.5|7039.5|7
1605490770000|2020-11-16 01:39:30|7049.4|7039.4|7046.6|7036.6|7049.4|7039.4|7046.4|7036.4|14
1605490780000|2020-11-16 01:39:40|7046.9|7036.9|7047.4|7037.4|7047.4|7037.4|7046.4|7036.4|9
1605490790000|2020-11-16 01:39:50|7046.9|7036.9|7045.9|7035.9|7046.9|7036.9|7045.4|7035.4|4
1605490800000|2020-11-16 01:40:00|7045.6|7035.6|7046.6|7036.6|7046.6|7036.6|7045.4|7035.4|13
1605490810000|2020-11-16 01:40:10|7046.9|7036.9|7047.1|7037.1|7048.4|7038.4|7046.9|7036.9|13
1605490820000|2020-11-16 01:40:20|7047.4|7037.4|7047.8|7037.8|7047.9|7037.9|7047.4|7037.4|4
1605490830000|2020-11-16 01:40:30|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|4
1605490840000|2020-11-16 01:40:40|7048.1|7038.1|7048.4|7038.4|7048.9|7038.9|7047.9|7037.9|7
1605490850000|2020-11-16 01:40:50|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7047.9|7037.9|3
1605490860000|2020-11-16 01:41:00|7047.9|7037.9|7047.1|7037.1|7048.1|7038.1|7046.9|7036.9|9
1605490870000|2020-11-16 01:41:10|7046.9|7036.9|7047.3|7037.3|7047.3|7037.3|7046.9|7036.9|5
1605490880000|2020-11-16 01:41:20|7046.9|7036.9|7046.9|7036.9|7047.1|7037.1|7046.6|7036.6|5
1605490890000|2020-11-16 01:41:30|7046.6|7036.6|7045.6|7035.6|7046.6|7036.6|7045.4|7035.4|7
1605490900000|2020-11-16 01:41:40|7045.4|7035.4|7047.4|7037.4|7047.4|7037.4|7045.4|7035.4|10
1605490910000|2020-11-16 01:41:50|7047.6|7037.6|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|2
1605490920000|2020-11-16 01:42:00|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.9|7036.9|2
1605490930000|2020-11-16 01:42:10|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.1|7036.1|3
1605490940000|2020-11-16 01:42:20|7046.5|7036.5|7046.5|7036.5|7046.5|7036.5|7046.5|7036.5|1
1605490950000|2020-11-16 01:42:30|7045.9|7035.9|7046|7036|7046.4|7036.4|7045.9|7035.9|3
1605490960000|2020-11-16 01:42:40|7045.9|7035.9|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|3
1605490970000|2020-11-16 01:42:50|7046.1|7036.1|7046.6|7036.6|7046.6|7036.6|7046.1|7036.1|3
1605490980000|2020-11-16 01:43:00|7046.4|7036.4|7046.3|7036.3|7046.4|7036.4|7046.3|7036.3|2
1605490990000|2020-11-16 01:43:10|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605491000000|2020-11-16 01:43:20|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.4|7036.4|2
1605491010000|2020-11-16 01:43:30|7046.9|7036.9|7047.3|7037.3|7047.4|7037.4|7046.9|7036.9|5
1605491020000|2020-11-16 01:43:40|7047.4|7037.4|7048.1|7038.1|7048.1|7038.1|7047.4|7037.4|5
1605491030000|2020-11-16 01:43:50|7048.4|7038.4|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|7
1605491040000|2020-11-16 01:44:00|7049.1|7039.1|7048.9|7038.9|7049.6|7039.6|7048.9|7038.9|4
1605491050000|2020-11-16 01:44:10|7048.6|7038.6|7047.9|7037.9|7048.6|7038.6|7047.9|7037.9|5
1605491070000|2020-11-16 01:44:30|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|1
1605491080000|2020-11-16 01:44:40|7047.5|7037.5|7048.4|7038.4|7048.4|7038.4|7047.5|7037.5|7
1605491090000|2020-11-16 01:44:50|7047.9|7037.9|7047.9|7037.9|7048.4|7038.4|7047.6|7037.6|7
1605491100000|2020-11-16 01:45:00|7047.4|7037.4|7046.1|7036.1|7047.4|7037.4|7045.8|7035.8|6
1605491110000|2020-11-16 01:45:10|7046.4|7036.4|7045.6|7035.6|7046.4|7036.4|7045.1|7035.1|7
1605491120000|2020-11-16 01:45:20|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|2
1605491140000|2020-11-16 01:45:40|7045.4|7035.4|7044.9|7034.9|7045.4|7035.4|7044.1|7034.1|6
1605491150000|2020-11-16 01:45:50|7044.8|7034.8|7045|7035|7045|7035|7044.4|7034.4|6
1605491160000|2020-11-16 01:46:00|7044.9|7034.9|7045|7035|7045|7035|7044.8|7034.8|4
1605491170000|2020-11-16 01:46:10|7045.3|7035.3|7046.4|7036.4|7046.6|7036.6|7045.3|7035.3|9
1605491180000|2020-11-16 01:46:20|7046.1|7036.1|7046.1|7036.1|7046.4|7036.4|7046.1|7036.1|5
1605491190000|2020-11-16 01:46:30|7046.4|7036.4|7045.6|7035.6|7046.4|7036.4|7044.9|7034.9|14
1605491200000|2020-11-16 01:46:40|7045.4|7035.4|7045.3|7035.3|7045.4|7035.4|7045.3|7035.3|2
1605491210000|2020-11-16 01:46:50|7044.9|7034.9|7044.1|7034.1|7044.9|7034.9|7044.1|7034.1|5
1605491220000|2020-11-16 01:47:00|7043.9|7033.9|7043.1|7033.1|7043.9|7033.9|7041.9|7031.9|12
1605491230000|2020-11-16 01:47:10|7043.4|7033.4|7043.6|7033.6|7043.6|7033.6|7043.1|7033.1|4
1605491240000|2020-11-16 01:47:20|7043.9|7033.9|7044.4|7034.4|7044.9|7034.9|7043.4|7033.4|11
1605491250000|2020-11-16 01:47:30|7044.3|7034.3|7044.5|7034.5|7044.5|7034.5|7044.3|7034.3|2
1605491270000|2020-11-16 01:47:50|7044.8|7034.8|7044.6|7034.6|7045.6|7035.6|7044.6|7034.6|11
1605491280000|2020-11-16 01:48:00|7045.4|7035.4|7043.6|7033.6|7045.4|7035.4|7043.6|7033.6|8
1605491290000|2020-11-16 01:48:10|7043.5|7033.5|7044.4|7034.4|7044.4|7034.4|7043.5|7033.5|9
1605491300000|2020-11-16 01:48:20|7044.5|7034.5|7044.5|7034.5|7044.6|7034.6|7044.5|7034.5|3
1605491310000|2020-11-16 01:48:30|7044.4|7034.4|7043.9|7033.9|7044.4|7034.4|7043.6|7033.6|6
1605491320000|2020-11-16 01:48:40|7043.8|7033.8|7043.5|7033.5|7043.8|7033.8|7043.5|7033.5|8
1605491330000|2020-11-16 01:48:50|7043.8|7033.8|7043.6|7033.6|7044.4|7034.4|7043.5|7033.5|11
1605491340000|2020-11-16 01:49:00|7043.9|7033.9|7044.1|7034.1|7044.1|7034.1|7043.5|7033.5|11
1605491350000|2020-11-16 01:49:10|7044.4|7034.4|7044.9|7034.9|7045|7035|7044.1|7034.1|6
1605491360000|2020-11-16 01:49:20|7045.1|7035.1|7045.4|7035.4|7045.4|7035.4|7045.1|7035.1|2
1605491370000|2020-11-16 01:49:30|7045|7035|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|6
1605491380000|2020-11-16 01:49:40|7044.6|7034.6|7045.4|7035.4|7045.4|7035.4|7044.6|7034.6|2
1605491390000|2020-11-16 01:49:50|7045.6|7035.6|7046.8|7036.8|7046.8|7036.8|7045.6|7035.6|5
1605491400000|2020-11-16 01:50:00|7047.1|7037.1|7047.6|7037.6|7047.6|7037.6|7046.9|7036.9|4
1605491410000|2020-11-16 01:50:10|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605491420000|2020-11-16 01:50:20|7047.6|7037.6|7047.9|7037.9|7048.6|7038.6|7047.6|7037.6|6
1605491430000|2020-11-16 01:50:30|7047.5|7037.5|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|3
1605491450000|2020-11-16 01:50:50|7047.6|7037.6|7048.6|7038.6|7049.1|7039.1|7047.6|7037.6|11
1605491460000|2020-11-16 01:51:00|7048.8|7038.8|7051.4|7041.4|7051.6|7041.6|7048.6|7038.6|8
1605491480000|2020-11-16 01:51:20|7052.1|7042.1|7051.9|7041.9|7052.4|7042.4|7051.6|7041.6|4
1605491490000|2020-11-16 01:51:30|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605491510000|2020-11-16 01:51:50|7052.1|7042.1|7051.4|7041.4|7052.1|7042.1|7051.4|7041.4|3
1605491570000|2020-11-16 01:52:50|7050.9|7040.9|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|2
1605491580000|2020-11-16 01:53:00|7050.9|7040.9|7051.4|7041.4|7051.4|7041.4|7050.9|7040.9|2
1605491590000|2020-11-16 01:53:10|7050.4|7040.4|7051.4|7041.4|7051.4|7041.4|7050.4|7040.4|2
1605491620000|2020-11-16 01:53:40|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.4|7041.4|3
1605491640000|2020-11-16 01:54:00|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605491660000|2020-11-16 01:54:20|7051.6|7041.6|7051.4|7041.4|7051.6|7041.6|7051.4|7041.4|2
1605491680000|2020-11-16 01:54:40|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605491690000|2020-11-16 01:54:50|7051.9|7041.9|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|2
1605491710000|2020-11-16 01:55:10|7052.6|7042.6|7051.6|7041.6|7052.6|7042.6|7051.4|7041.4|5
1605491720000|2020-11-16 01:55:20|7051.4|7041.4|7051.9|7041.9|7052.1|7042.1|7051.4|7041.4|4
1605491730000|2020-11-16 01:55:30|7052.1|7042.1|7051.4|7041.4|7052.6|7042.6|7051.4|7041.4|6
1605491740000|2020-11-16 01:55:40|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605491750000|2020-11-16 01:55:50|7052.1|7042.1|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|2
1605491780000|2020-11-16 01:56:20|7052.6|7042.6|7052.6|7042.6|7052.9|7042.9|7052.6|7042.6|3
1605491790000|2020-11-16 01:56:30|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605491800000|2020-11-16 01:56:40|7053.1|7043.1|7053.8|7043.8|7054|7044|7053.1|7043.1|6
1605491810000|2020-11-16 01:56:50|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605491820000|2020-11-16 01:57:00|7053.9|7043.9|7054.1|7044.1|7054.5|7044.5|7053.9|7043.9|4
1605491830000|2020-11-16 01:57:10|7054.3|7044.3|7054.5|7044.5|7054.5|7044.5|7054.3|7044.3|2
1605491840000|2020-11-16 01:57:20|7054.6|7044.6|7054.4|7044.4|7054.8|7044.8|7053.9|7043.9|6
1605491850000|2020-11-16 01:57:30|7054.6|7044.6|7054.6|7044.6|7055.4|7045.4|7054.6|7044.6|7
1605491860000|2020-11-16 01:57:40|7054.9|7044.9|7054.9|7044.9|7055.1|7045.1|7054.4|7044.4|6
1605491870000|2020-11-16 01:57:50|7055|7045|7055|7045|7055|7045|7055|7045|1
1605491880000|2020-11-16 01:58:00|7054.9|7044.9|7055|7045|7055|7045|7054.9|7044.9|2
1605491900000|2020-11-16 01:58:20|7055.4|7045.4|7055.6|7045.6|7055.9|7045.9|7055.4|7045.4|3
1605491910000|2020-11-16 01:58:30|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.6|7045.6|6
1605491920000|2020-11-16 01:58:40|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605491930000|2020-11-16 01:58:50|7056.6|7046.6|7056.1|7046.1|7056.6|7046.6|7056.1|7046.1|6
1605491940000|2020-11-16 01:59:00|7056.4|7046.4|7058.9|7048.9|7058.9|7048.9|7056.4|7046.4|11
1605491950000|2020-11-16 01:59:10|7059.1|7049.1|7059.3|7049.3|7059.4|7049.4|7058|7048|13
1605491960000|2020-11-16 01:59:20|7059.5|7049.5|7059.3|7049.3|7059.6|7049.6|7059.3|7049.3|7
1605491970000|2020-11-16 01:59:30|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7058.9|7048.9|4
1605491980000|2020-11-16 01:59:40|7059.3|7049.3|7058.1|7048.1|7059.3|7049.3|7058.1|7048.1|6
1605491990000|2020-11-16 01:59:50|7057.9|7047.9|7058.9|7048.9|7058.9|7048.9|7057.9|7047.9|4
1605492000000|2020-11-16 02:00:00|7059|7049|7060.4|7050.4|7060.6|7050.6|7058.9|7048.9|17
1605492010000|2020-11-16 02:00:10|7060.6|7050.6|7066.4|7056.4|7066.4|7056.4|7060.4|7050.4|27
1605492020000|2020-11-16 02:00:20|7066.6|7056.6|7082.1|7072.1|7082.1|7072.1|7066.1|7056.1|33
1605492030000|2020-11-16 02:00:30|7083.1|7073.1|7090.6|7080.6|7104.6|7094.6|7083.1|7073.1|35
1605492040000|2020-11-16 02:00:40|7090.1|7080.1|7104.8|7094.8|7105.4|7095.4|7090.1|7080.1|28
1605492050000|2020-11-16 02:00:50|7103.9|7093.9|7103.1|7093.1|7108.9|7098.9|7103.1|7093.1|34
1605492060000|2020-11-16 02:01:00|7103.4|7093.4|7100.6|7090.6|7105.3|7095.3|7100.1|7090.1|25
1605492070000|2020-11-16 02:01:10|7100.4|7090.4|7108.4|7098.4|7108.5|7098.5|7098.9|7088.9|21
1605492080000|2020-11-16 02:01:20|7108.6|7098.6|7115.4|7105.4|7115.4|7105.4|7108.6|7098.6|25
1605492090000|2020-11-16 02:01:30|7114.4|7104.4|7110.4|7100.4|7117.1|7107.1|7110.4|7100.4|32
1605492100000|2020-11-16 02:01:40|7110.6|7100.6|7118.1|7108.1|7118.6|7108.6|7110.6|7100.6|20
1605492110000|2020-11-16 02:01:50|7118.4|7108.4|7119.4|7109.4|7125.1|7115.1|7118.4|7108.4|23
1605492120000|2020-11-16 02:02:00|7117.6|7107.6|7117.9|7107.9|7118.4|7108.4|7116.5|7106.5|19
1605492130000|2020-11-16 02:02:10|7118.1|7108.1|7124.1|7114.1|7124.1|7114.1|7116.1|7106.1|27
1605492140000|2020-11-16 02:02:20|7124.9|7114.9|7128.6|7118.6|7130.1|7120.1|7124.1|7114.1|26
1605492150000|2020-11-16 02:02:30|7128.9|7118.9|7119.4|7109.4|7129.3|7119.3|7119.4|7109.4|23
1605492160000|2020-11-16 02:02:40|7119.1|7109.1|7120.1|7110.1|7122|7112|7117.4|7107.4|31
1605492170000|2020-11-16 02:02:50|7121|7111|7131.1|7121.1|7131.1|7121.1|7121|7111|28
1605492180000|2020-11-16 02:03:00|7131|7121|7138.9|7128.9|7138.9|7128.9|7131|7121|19
1605492190000|2020-11-16 02:03:10|7141|7131|7148.1|7138.1|7148.4|7138.4|7139.9|7129.9|24
1605492200000|2020-11-16 02:03:20|7148.4|7138.4|7146.4|7136.4|7153.9|7143.9|7146.4|7136.4|29
1605492210000|2020-11-16 02:03:30|7144.4|7134.4|7153.6|7143.6|7154.1|7144.1|7144.4|7134.4|22
1605492220000|2020-11-16 02:03:40|7153.4|7143.4|7146.4|7136.4|7154.1|7144.1|7144.6|7134.6|21
1605492230000|2020-11-16 02:03:50|7146.1|7136.1|7142.3|7132.3|7146.4|7136.4|7141.9|7131.9|23
1605492240000|2020-11-16 02:04:00|7143.1|7133.1|7144.4|7134.4|7144.6|7134.6|7138.4|7128.4|31
1605492250000|2020-11-16 02:04:10|7144.6|7134.6|7154.1|7144.1|7154.1|7144.1|7144.6|7134.6|20
1605492260000|2020-11-16 02:04:20|7152.9|7142.9|7149.1|7139.1|7154.4|7144.4|7149.1|7139.1|32
1605492270000|2020-11-16 02:04:30|7148.6|7138.6|7149.8|7139.8|7150.1|7140.1|7144.6|7134.6|27
1605492280000|2020-11-16 02:04:40|7149.6|7139.6|7152.6|7142.6|7152.6|7142.6|7147.6|7137.6|24
1605492290000|2020-11-16 02:04:50|7152.4|7142.4|7153.9|7143.9|7157.5|7147.5|7152.4|7142.4|12
1605492300000|2020-11-16 02:05:00|7153.6|7143.6|7147.1|7137.1|7153.6|7143.6|7147.1|7137.1|23
1605492310000|2020-11-16 02:05:10|7146.6|7136.6|7146.6|7136.6|7147.6|7137.6|7145.6|7135.6|13
1605492320000|2020-11-16 02:05:20|7146.9|7136.9|7149.3|7139.3|7149.5|7139.5|7145.6|7135.6|11
1605492330000|2020-11-16 02:05:30|7149.1|7139.1|7148.9|7138.9|7152.1|7142.1|7148.8|7138.8|13
1605492340000|2020-11-16 02:05:40|7150.1|7140.1|7145.6|7135.6|7150.1|7140.1|7145.6|7135.6|12
1605492350000|2020-11-16 02:05:50|7146.1|7136.1|7144.1|7134.1|7146.6|7136.6|7143.9|7133.9|12
1605492360000|2020-11-16 02:06:00|7143.9|7133.9|7145.9|7135.9|7146.9|7136.9|7143.6|7133.6|21
1605492370000|2020-11-16 02:06:10|7146.1|7136.1|7148.1|7138.1|7149.3|7139.3|7145.9|7135.9|21
1605492380000|2020-11-16 02:06:20|7147.3|7137.3|7157.6|7147.6|7157.6|7147.6|7147.1|7137.1|27
1605492390000|2020-11-16 02:06:30|7157.9|7147.9|7152.8|7142.8|7158.9|7148.9|7150.1|7140.1|25
1605492400000|2020-11-16 02:06:40|7152.6|7142.6|7159|7149|7159.1|7149.1|7152.1|7142.1|18
1605492410000|2020-11-16 02:06:50|7158.9|7148.9|7158.6|7148.6|7162.1|7152.1|7158.4|7148.4|30
1605492420000|2020-11-16 02:07:00|7160.6|7150.6|7163.9|7153.9|7164.1|7154.1|7160.6|7150.6|22
1605492430000|2020-11-16 02:07:10|7164.1|7154.1|7164.6|7154.6|7169.6|7159.6|7163|7153|20
1605492440000|2020-11-16 02:07:20|7164.5|7154.5|7168.1|7158.1|7169.9|7159.9|7164.1|7154.1|25
1605492450000|2020-11-16 02:07:30|7168.4|7158.4|7167.5|7157.5|7169.9|7159.9|7167.5|7157.5|24
1605492460000|2020-11-16 02:07:40|7167.6|7157.6|7168.6|7158.6|7170.4|7160.4|7167.1|7157.1|26
1605492470000|2020-11-16 02:07:50|7168.4|7158.4|7167.6|7157.6|7169.4|7159.4|7166.4|7156.4|8
1605492480000|2020-11-16 02:08:00|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7163.6|7153.6|15
1605492490000|2020-11-16 02:08:10|7167.6|7157.6|7169.4|7159.4|7170.6|7160.6|7166.9|7156.9|11
1605492500000|2020-11-16 02:08:20|7169.9|7159.9|7177.9|7167.9|7177.9|7167.9|7169.9|7159.9|18
1605492510000|2020-11-16 02:08:30|7178.1|7168.1|7173.4|7163.4|7179.6|7169.6|7173.4|7163.4|19
1605492520000|2020-11-16 02:08:40|7173.1|7163.1|7175.9|7165.9|7178.3|7168.3|7172.6|7162.6|19
1605492530000|2020-11-16 02:08:50|7177.9|7167.9|7180.6|7170.6|7180.6|7170.6|7177.6|7167.6|20
1605492540000|2020-11-16 02:09:00|7180.4|7170.4|7181.3|7171.3|7181.9|7171.9|7179.1|7169.1|13
1605492550000|2020-11-16 02:09:10|7181.5|7171.5|7183.6|7173.6|7183.6|7173.6|7178.1|7168.1|24
1605492560000|2020-11-16 02:09:20|7183.4|7173.4|7176.9|7166.9|7183.4|7173.4|7176.9|7166.9|15
1605492570000|2020-11-16 02:09:30|7176.6|7166.6|7179.1|7169.1|7180.4|7170.4|7176.4|7166.4|15
1605492580000|2020-11-16 02:09:40|7178.9|7168.9|7176.6|7166.6|7179.6|7169.6|7176.4|7166.4|12
1605492590000|2020-11-16 02:09:50|7176.4|7166.4|7175.3|7165.3|7176.4|7166.4|7175|7165|14
1605492600000|2020-11-16 02:10:00|7175.4|7165.4|7176.6|7166.6|7179.5|7169.5|7175.4|7165.4|20
1605492610000|2020-11-16 02:10:10|7176.8|7166.8|7166.9|7156.9|7176.8|7166.8|7166.9|7156.9|23
1605492620000|2020-11-16 02:10:20|7167.1|7157.1|7161.9|7151.9|7167.1|7157.1|7160.9|7150.9|25
1605492630000|2020-11-16 02:10:30|7161.6|7151.6|7160.4|7150.4|7163|7153|7160.4|7150.4|22
1605492640000|2020-11-16 02:10:40|7160.6|7150.6|7165.9|7155.9|7165.9|7155.9|7157.4|7147.4|19
1605492650000|2020-11-16 02:10:50|7165.6|7155.6|7158.4|7148.4|7165.6|7155.6|7158.4|7148.4|15
1605492660000|2020-11-16 02:11:00|7158.6|7148.6|7160.9|7150.9|7162.4|7152.4|7158.6|7148.6|21
1605492670000|2020-11-16 02:11:10|7161.4|7151.4|7163.1|7153.1|7163.6|7153.6|7161.4|7151.4|16
1605492680000|2020-11-16 02:11:20|7162.9|7152.9|7164.1|7154.1|7164.1|7154.1|7162.9|7152.9|11
1605492690000|2020-11-16 02:11:30|7163.9|7153.9|7164.9|7154.9|7165.9|7155.9|7161.5|7151.5|26
1605492700000|2020-11-16 02:11:40|7165.1|7155.1|7165.4|7155.4|7168.1|7158.1|7165.1|7155.1|17
1605492710000|2020-11-16 02:11:50|7165.3|7155.3|7167.6|7157.6|7167.6|7157.6|7165.1|7155.1|19
1605492720000|2020-11-16 02:12:00|7167.9|7157.9|7171.9|7161.9|7171.9|7161.9|7167.9|7157.9|11
1605492730000|2020-11-16 02:12:10|7172.4|7162.4|7173.6|7163.6|7174.6|7164.6|7172.1|7162.1|23
1605492740000|2020-11-16 02:12:20|7173.4|7163.4|7170.4|7160.4|7173.6|7163.6|7169.9|7159.9|17
1605492750000|2020-11-16 02:12:30|7170.1|7160.1|7172.9|7162.9|7172.9|7162.9|7169.6|7159.6|17
1605492760000|2020-11-16 02:12:40|7173.4|7163.4|7175.4|7165.4|7176.6|7166.6|7172.1|7162.1|26
1605492770000|2020-11-16 02:12:50|7175.6|7165.6|7171.6|7161.6|7176.6|7166.6|7171.1|7161.1|23
1605492780000|2020-11-16 02:13:00|7170.6|7160.6|7170.9|7160.9|7173.4|7163.4|7170.1|7160.1|17
1605492790000|2020-11-16 02:13:10|7170.4|7160.4|7172.3|7162.3|7174.8|7164.8|7170.4|7160.4|26
1605492800000|2020-11-16 02:13:20|7172.4|7162.4|7170.9|7160.9|7172.4|7162.4|7169.1|7159.1|21
1605492810000|2020-11-16 02:13:30|7171.1|7161.1|7169.4|7159.4|7171.3|7161.3|7168.8|7158.8|12
1605492820000|2020-11-16 02:13:40|7169.5|7159.5|7168.9|7158.9|7169.5|7159.5|7168.1|7158.1|10
1605492830000|2020-11-16 02:13:50|7168.4|7158.4|7167.6|7157.6|7168.6|7158.6|7167.1|7157.1|13
1605492840000|2020-11-16 02:14:00|7167.9|7157.9|7168.6|7158.6|7170.4|7160.4|7167.1|7157.1|14
1605492850000|2020-11-16 02:14:10|7168.9|7158.9|7172.5|7162.5|7175.1|7165.1|7168.9|7158.9|14
1605492860000|2020-11-16 02:14:20|7174.1|7164.1|7172.3|7162.3|7175.4|7165.4|7172.3|7162.3|15
1605492870000|2020-11-16 02:14:30|7172.4|7162.4|7173.4|7163.4|7174.1|7164.1|7172.4|7162.4|12
1605492880000|2020-11-16 02:14:40|7173.6|7163.6|7170.6|7160.6|7173.6|7163.6|7170.4|7160.4|6
1605492890000|2020-11-16 02:14:50|7170.4|7160.4|7172.9|7162.9|7173.4|7163.4|7168.9|7158.9|23
1605492900000|2020-11-16 02:15:00|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|1
1605492920000|2020-11-16 02:15:20|7172.1|7162.1|7170.4|7160.4|7172.1|7162.1|7170.4|7160.4|2
1605492930000|2020-11-16 02:15:30|7170.3|7160.3|7168.5|7158.5|7170.3|7160.3|7168.5|7158.5|5
1605492940000|2020-11-16 02:15:40|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|7167.9|7157.9|3
1605492950000|2020-11-16 02:15:50|7168.4|7158.4|7168.1|7158.1|7168.4|7158.4|7168.1|7158.1|2
1605492960000|2020-11-16 02:16:00|7168|7158|7168.9|7158.9|7168.9|7158.9|7166.9|7156.9|5
1605492970000|2020-11-16 02:16:10|7168.6|7158.6|7168.1|7158.1|7168.6|7158.6|7166.4|7156.4|9
1605492980000|2020-11-16 02:16:20|7167.9|7157.9|7164.5|7154.5|7167.9|7157.9|7164.3|7154.3|9
1605492990000|2020-11-16 02:16:30|7164.3|7154.3|7164.1|7154.1|7164.3|7154.3|7162.9|7152.9|8
1605493000000|2020-11-16 02:16:40|7163.9|7153.9|7161.9|7151.9|7163.9|7153.9|7161.9|7151.9|7
1605493010000|2020-11-16 02:16:50|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|1
1605493020000|2020-11-16 02:17:00|7162.4|7152.4|7162.9|7152.9|7163.3|7153.3|7162.4|7152.4|5
1605493030000|2020-11-16 02:17:10|7162.1|7152.1|7162.1|7152.1|7162.1|7152.1|7162.1|7152.1|1
1605493040000|2020-11-16 02:17:20|7162.4|7152.4|7161.9|7151.9|7162.4|7152.4|7160.6|7150.6|7
1605493050000|2020-11-16 02:17:30|7160.6|7150.6|7161.4|7151.4|7162.1|7152.1|7160.6|7150.6|6
1605493060000|2020-11-16 02:17:40|7160.4|7150.4|7161.6|7151.6|7161.6|7151.6|7160.4|7150.4|4
1605493070000|2020-11-16 02:17:50|7161.9|7151.9|7161.1|7151.1|7163.4|7153.4|7161.1|7151.1|9
1605493100000|2020-11-16 02:18:20|7160.9|7150.9|7157.4|7147.4|7160.9|7150.9|7157.4|7147.4|6
1605493110000|2020-11-16 02:18:30|7157.1|7147.1|7157.9|7147.9|7158.9|7148.9|7157.1|7147.1|5
1605493120000|2020-11-16 02:18:40|7157.6|7147.6|7153.4|7143.4|7157.6|7147.6|7152.1|7142.1|7
1605493130000|2020-11-16 02:18:50|7153.6|7143.6|7153.9|7143.9|7154.1|7144.1|7153.4|7143.4|7
1605493140000|2020-11-16 02:19:00|7154.1|7144.1|7155.3|7145.3|7155.9|7145.9|7154.1|7144.1|5
1605493150000|2020-11-16 02:19:10|7155.1|7145.1|7153.6|7143.6|7155.1|7145.1|7153.6|7143.6|6
1605493160000|2020-11-16 02:19:20|7153.9|7143.9|7154.1|7144.1|7154.3|7144.3|7153.6|7143.6|5
1605493170000|2020-11-16 02:19:30|7153.8|7143.8|7153.8|7143.8|7154.3|7144.3|7153.8|7143.8|4
1605493180000|2020-11-16 02:19:40|7154|7144|7153.9|7143.9|7154|7144|7153.9|7143.9|2
1605493190000|2020-11-16 02:19:50|7153.6|7143.6|7153.4|7143.4|7153.6|7143.6|7153.4|7143.4|2
1605493200000|2020-11-16 02:20:00|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7152.6|7142.6|4
1605493220000|2020-11-16 02:20:20|7152.6|7142.6|7153.9|7143.9|7153.9|7143.9|7152.3|7142.3|6
1605493230000|2020-11-16 02:20:30|7154|7144|7152.1|7142.1|7154.4|7144.4|7152.1|7142.1|8
1605493240000|2020-11-16 02:20:40|7152.4|7142.4|7152.6|7142.6|7152.6|7142.6|7152.4|7142.4|2
1605493250000|2020-11-16 02:20:50|7152.9|7142.9|7153.4|7143.4|7153.4|7143.4|7152.9|7142.9|3
1605493260000|2020-11-16 02:21:00|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|1
1605493280000|2020-11-16 02:21:20|7153.3|7143.3|7155.4|7145.4|7155.9|7145.9|7153.3|7143.3|5
1605493290000|2020-11-16 02:21:30|7155.3|7145.3|7155.5|7145.5|7155.5|7145.5|7155.3|7145.3|2
1605493300000|2020-11-16 02:21:40|7154.8|7144.8|7152.9|7142.9|7154.8|7144.8|7152.9|7142.9|3
1605493310000|2020-11-16 02:21:50|7152.6|7142.6|7152.1|7142.1|7152.6|7142.6|7151.9|7141.9|5
1605493320000|2020-11-16 02:22:00|7153.1|7143.1|7151.8|7141.8|7153.1|7143.1|7151.3|7141.3|5
1605493330000|2020-11-16 02:22:10|7152.1|7142.1|7151.1|7141.1|7152.1|7142.1|7150.6|7140.6|5
1605493340000|2020-11-16 02:22:20|7151.9|7141.9|7151.1|7141.1|7151.9|7141.9|7151.1|7141.1|2
1605493360000|2020-11-16 02:22:40|7151.4|7141.4|7152.4|7142.4|7152.4|7142.4|7151.4|7141.4|3
1605493370000|2020-11-16 02:22:50|7151.9|7141.9|7151.4|7141.4|7152.1|7142.1|7151.4|7141.4|6
1605493380000|2020-11-16 02:23:00|7151.6|7141.6|7152.1|7142.1|7152.4|7142.4|7151.6|7141.6|5
1605493390000|2020-11-16 02:23:10|7152.4|7142.4|7151.9|7141.9|7152.4|7142.4|7151.9|7141.9|2
1605493400000|2020-11-16 02:23:20|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605493410000|2020-11-16 02:23:30|7152.4|7142.4|7151.6|7141.6|7152.4|7142.4|7151.6|7141.6|2
1605493420000|2020-11-16 02:23:40|7151.9|7141.9|7151.6|7141.6|7151.9|7141.9|7151.6|7141.6|2
1605493430000|2020-11-16 02:23:50|7151.4|7141.4|7151.6|7141.6|7151.6|7141.6|7151.4|7141.4|2
1605493450000|2020-11-16 02:24:10|7151.4|7141.4|7150.6|7140.6|7151.4|7141.4|7150.6|7140.6|3
1605493460000|2020-11-16 02:24:20|7151.1|7141.1|7151.4|7141.4|7151.4|7141.4|7151.1|7141.1|2
1605493480000|2020-11-16 02:24:40|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|1
1605493490000|2020-11-16 02:24:50|7151.4|7141.4|7151.6|7141.6|7151.6|7141.6|7151.4|7141.4|2
1605493500000|2020-11-16 02:25:00|7151.4|7141.4|7151.9|7141.9|7151.9|7141.9|7151.4|7141.4|3
1605493510000|2020-11-16 02:25:10|7151.6|7141.6|7152.1|7142.1|7153.1|7143.1|7151.6|7141.6|7
1605493520000|2020-11-16 02:25:20|7152.9|7142.9|7153.4|7143.4|7153.4|7143.4|7152.9|7142.9|2
1605493530000|2020-11-16 02:25:30|7154.1|7144.1|7153.4|7143.4|7154.4|7144.4|7153.4|7143.4|4
1605493540000|2020-11-16 02:25:40|7153.6|7143.6|7152.6|7142.6|7153.9|7143.9|7152.6|7142.6|3
1605493550000|2020-11-16 02:25:50|7152.4|7142.4|7151.6|7141.6|7152.4|7142.4|7151.6|7141.6|4
1605493560000|2020-11-16 02:26:00|7150.9|7140.9|7151.4|7141.4|7151.6|7141.6|7150.9|7140.9|4
1605493570000|2020-11-16 02:26:10|7151.1|7141.1|7151.1|7141.1|7151.1|7141.1|7151.1|7141.1|1
1605493580000|2020-11-16 02:26:20|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|1
1605493590000|2020-11-16 02:26:30|7151.6|7141.6|7152|7142|7152|7142|7151.6|7141.6|3
1605493600000|2020-11-16 02:26:40|7151.9|7141.9|7152|7142|7152|7142|7151.9|7141.9|2
1605493610000|2020-11-16 02:26:50|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|1
1605493620000|2020-11-16 02:27:00|7152|7142|7150.6|7140.6|7152|7142|7150.6|7140.6|4
1605493640000|2020-11-16 02:27:20|7150.4|7140.4|7148.9|7138.9|7150.4|7140.4|7148.9|7138.9|3
1605493650000|2020-11-16 02:27:30|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605493660000|2020-11-16 02:27:40|7149.4|7139.4|7150.4|7140.4|7150.4|7140.4|7149.1|7139.1|9
1605493670000|2020-11-16 02:27:50|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7149.6|7139.6|3
1605493680000|2020-11-16 02:28:00|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605493690000|2020-11-16 02:28:10|7149.6|7139.6|7148.4|7138.4|7149.6|7139.6|7148.4|7138.4|4
1605493700000|2020-11-16 02:28:20|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|1
1605493730000|2020-11-16 02:28:50|7148.4|7138.4|7147.6|7137.6|7148.4|7138.4|7147.6|7137.6|2
1605493740000|2020-11-16 02:29:00|7148.1|7138.1|7148.1|7138.1|7148.4|7138.4|7148.1|7138.1|5
1605493750000|2020-11-16 02:29:10|7148.4|7138.4|7146.1|7136.1|7148.4|7138.4|7146.1|7136.1|9
1605493760000|2020-11-16 02:29:20|7146.4|7136.4|7142.1|7132.1|7148.1|7138.1|7142.1|7132.1|7
1605493770000|2020-11-16 02:29:30|7143.4|7133.4|7141.1|7131.1|7143.4|7133.4|7141.1|7131.1|9
1605493780000|2020-11-16 02:29:40|7140.1|7130.1|7139.9|7129.9|7140.1|7130.1|7139.9|7129.9|2
1605493790000|2020-11-16 02:29:50|7140.1|7130.1|7142.1|7132.1|7142.1|7132.1|7139.9|7129.9|6
1605493800000|2020-11-16 02:30:00|7142.4|7132.4|7153.4|7143.4|7155.8|7145.8|7142.4|7132.4|33
1605493810000|2020-11-16 02:30:10|7153.6|7143.6|7160.6|7150.6|7161.1|7151.1|7153.4|7143.4|32
1605493820000|2020-11-16 02:30:20|7160.4|7150.4|7158.6|7148.6|7162.1|7152.1|7154.1|7144.1|32
1605493830000|2020-11-16 02:30:30|7159.6|7149.6|7161.6|7151.6|7162.6|7152.6|7159.6|7149.6|17
1605493840000|2020-11-16 02:30:40|7161.4|7151.4|7161.4|7151.4|7164.4|7154.4|7160.1|7150.1|19
1605493850000|2020-11-16 02:30:50|7160.1|7150.1|7161.4|7151.4|7162.6|7152.6|7158.8|7148.8|28
1605493860000|2020-11-16 02:31:00|7161.1|7151.1|7158.6|7148.6|7161.5|7151.5|7158.6|7148.6|21
1605493870000|2020-11-16 02:31:10|7158.9|7148.9|7160.9|7150.9|7161.6|7151.6|7158.1|7148.1|26
1605493880000|2020-11-16 02:31:20|7161.6|7151.6|7158.9|7148.9|7161.6|7151.6|7158.1|7148.1|12
1605493890000|2020-11-16 02:31:30|7159.1|7149.1|7162.4|7152.4|7162.5|7152.5|7159.1|7149.1|14
1605493900000|2020-11-16 02:31:40|7162.1|7152.1|7159.4|7149.4|7162.1|7152.1|7158.6|7148.6|16
1605493910000|2020-11-16 02:31:50|7159.1|7149.1|7159.1|7149.1|7159.6|7149.6|7158.4|7148.4|8
1605493920000|2020-11-16 02:32:00|7158.9|7148.9|7157.9|7147.9|7159.4|7149.4|7157.9|7147.9|14
1605493930000|2020-11-16 02:32:10|7157.6|7147.6|7156.8|7146.8|7157.6|7147.6|7155.4|7145.4|7
1605493940000|2020-11-16 02:32:20|7156.6|7146.6|7155.8|7145.8|7156.9|7146.9|7155.5|7145.5|7
1605493950000|2020-11-16 02:32:30|7155.6|7145.6|7154.4|7144.4|7155.9|7145.9|7154.4|7144.4|7
1605493960000|2020-11-16 02:32:40|7153.4|7143.4|7152.1|7142.1|7153.6|7143.6|7151.9|7141.9|12
1605493970000|2020-11-16 02:32:50|7152.9|7142.9|7152.3|7142.3|7153.6|7143.6|7151.4|7141.4|9
1605493980000|2020-11-16 02:33:00|7151.6|7141.6|7149.9|7139.9|7152|7142|7149.9|7139.9|14
1605493990000|2020-11-16 02:33:10|7150.1|7140.1|7151.1|7141.1|7152.6|7142.6|7149.9|7139.9|16
1605494000000|2020-11-16 02:33:20|7150.9|7140.9|7151.4|7141.4|7151.4|7141.4|7150|7140|12
1605494010000|2020-11-16 02:33:30|7151.5|7141.5|7153.1|7143.1|7153.4|7143.4|7151.5|7141.5|10
1605494020000|2020-11-16 02:33:40|7154.1|7144.1|7155.6|7145.6|7155.6|7145.6|7154.1|7144.1|7
1605494030000|2020-11-16 02:33:50|7156.6|7146.6|7156.4|7146.4|7156.6|7146.6|7156.4|7146.4|2
1605494040000|2020-11-16 02:34:00|7156.6|7146.6|7157.4|7147.4|7157.4|7147.4|7156.6|7146.6|8
1605494050000|2020-11-16 02:34:10|7156.9|7146.9|7157.8|7147.8|7158.4|7148.4|7156.8|7146.8|10
1605494060000|2020-11-16 02:34:20|7157.4|7147.4|7160.1|7150.1|7160.1|7150.1|7157.3|7147.3|9
1605494070000|2020-11-16 02:34:30|7159.6|7149.6|7159.4|7149.4|7159.6|7149.6|7158.9|7148.9|10
1605494080000|2020-11-16 02:34:40|7159.6|7149.6|7162.6|7152.6|7162.9|7152.9|7159.6|7149.6|15
1605494090000|2020-11-16 02:34:50|7162.9|7152.9|7162.6|7152.6|7163.6|7153.6|7162.4|7152.4|12
1605494100000|2020-11-16 02:35:00|7162.4|7152.4|7161.1|7151.1|7162.4|7152.4|7161.1|7151.1|17
1605494110000|2020-11-16 02:35:10|7160.6|7150.6|7162.4|7152.4|7162.6|7152.6|7160.6|7150.6|13
1605494120000|2020-11-16 02:35:20|7161.9|7151.9|7159.1|7149.1|7161.9|7151.9|7158.9|7148.9|11
1605494130000|2020-11-16 02:35:30|7158.9|7148.9|7161.4|7151.4|7161.4|7151.4|7158.4|7148.4|15
1605494140000|2020-11-16 02:35:40|7161.1|7151.1|7161.6|7151.6|7162|7152|7160.9|7150.9|14
1605494150000|2020-11-16 02:35:50|7161.9|7151.9|7162.4|7152.4|7162.4|7152.4|7161.6|7151.6|10
1605494160000|2020-11-16 02:36:00|7162.1|7152.1|7160.6|7150.6|7162.1|7152.1|7160.6|7150.6|11
1605494170000|2020-11-16 02:36:10|7160.4|7150.4|7160.9|7150.9|7161.4|7151.4|7160.1|7150.1|8
1605494180000|2020-11-16 02:36:20|7160.6|7150.6|7158.9|7148.9|7161.1|7151.1|7158.4|7148.4|12
1605494190000|2020-11-16 02:36:30|7159.4|7149.4|7159.9|7149.9|7160.4|7150.4|7159.4|7149.4|7
1605494200000|2020-11-16 02:36:40|7160.1|7150.1|7161.1|7151.1|7161.5|7151.5|7160.1|7150.1|9
1605494210000|2020-11-16 02:36:50|7160.9|7150.9|7158.1|7148.1|7160.9|7150.9|7158.1|7148.1|8
1605494220000|2020-11-16 02:37:00|7158.4|7148.4|7158.4|7148.4|7159.6|7149.6|7158.4|7148.4|7
1605494230000|2020-11-16 02:37:10|7158.6|7148.6|7160.4|7150.4|7160.6|7150.6|7158.4|7148.4|8
1605494240000|2020-11-16 02:37:20|7160.1|7150.1|7161.1|7151.1|7161.1|7151.1|7159.4|7149.4|6
1605494250000|2020-11-16 02:37:30|7161.4|7151.4|7163.6|7153.6|7163.8|7153.8|7161.4|7151.4|11
1605494260000|2020-11-16 02:37:40|7163.9|7153.9|7163.6|7153.6|7163.9|7153.9|7163.6|7153.6|2
1605494270000|2020-11-16 02:37:50|7163.4|7153.4|7162.6|7152.6|7163.4|7153.4|7162.6|7152.6|3
1605494280000|2020-11-16 02:38:00|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.6|7152.6|3
1605494290000|2020-11-16 02:38:10|7163.1|7153.1|7162.4|7152.4|7163.1|7153.1|7162.4|7152.4|4
1605494300000|2020-11-16 02:38:20|7162.6|7152.6|7162.4|7152.4|7162.9|7152.9|7161.9|7151.9|7
1605494310000|2020-11-16 02:38:30|7162.6|7152.6|7162.6|7152.6|7163.6|7153.6|7162.6|7152.6|7
1605494320000|2020-11-16 02:38:40|7162.9|7152.9|7163.6|7153.6|7164.3|7154.3|7162.9|7152.9|11
1605494330000|2020-11-16 02:38:50|7163.9|7153.9|7162.6|7152.6|7164.1|7154.1|7161.6|7151.6|13
1605494340000|2020-11-16 02:39:00|7162.9|7152.9|7162.4|7152.4|7163.4|7153.4|7162.4|7152.4|11
1605494350000|2020-11-16 02:39:10|7162.1|7152.1|7162.4|7152.4|7162.9|7152.9|7162.1|7152.1|7
1605494360000|2020-11-16 02:39:20|7162.6|7152.6|7162.4|7152.4|7162.6|7152.6|7162.4|7152.4|4
1605494370000|2020-11-16 02:39:30|7162.6|7152.6|7163.4|7153.4|7163.4|7153.4|7161.8|7151.8|12
1605494380000|2020-11-16 02:39:40|7162.9|7152.9|7159.1|7149.1|7162.9|7152.9|7159.1|7149.1|11
1605494390000|2020-11-16 02:39:50|7159.4|7149.4|7161.1|7151.1|7161.1|7151.1|7159.4|7149.4|8
1605494400000|2020-11-16 02:40:00|7161.3|7151.3|7161.4|7151.4|7161.4|7151.4|7161.3|7151.3|2
1605494410000|2020-11-16 02:40:10|7161.1|7151.1|7160.1|7150.1|7161.1|7151.1|7160.1|7150.1|6
1605494420000|2020-11-16 02:40:20|7160.4|7150.4|7159.4|7149.4|7160.5|7150.5|7159.4|7149.4|8
1605494430000|2020-11-16 02:40:30|7159.1|7149.1|7158.9|7148.9|7159.4|7149.4|7158.3|7148.3|13
1605494440000|2020-11-16 02:40:40|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|3
1605494450000|2020-11-16 02:40:50|7158.1|7148.1|7156.4|7146.4|7158.1|7148.1|7156.4|7146.4|5
1605494460000|2020-11-16 02:41:00|7156.6|7146.6|7157.4|7147.4|7157.9|7147.9|7156.6|7146.6|6
1605494470000|2020-11-16 02:41:10|7156.9|7146.9|7156.9|7146.9|7157.1|7147.1|7156.9|7146.9|3
1605494480000|2020-11-16 02:41:20|7156.6|7146.6|7153|7143|7156.6|7146.6|7153|7143|9
1605494490000|2020-11-16 02:41:30|7153.1|7143.1|7152.6|7142.6|7153.9|7143.9|7152.6|7142.6|13
1605494500000|2020-11-16 02:41:40|7152.1|7142.1|7152.1|7142.1|7152.6|7142.6|7151.4|7141.4|7
1605494510000|2020-11-16 02:41:50|7152.4|7142.4|7153.6|7143.6|7154.1|7144.1|7152.4|7142.4|3
1605494520000|2020-11-16 02:42:00|7154.1|7144.1|7154.9|7144.9|7156.1|7146.1|7154.1|7144.1|12
1605494530000|2020-11-16 02:42:10|7155|7145|7156.6|7146.6|7156.6|7146.6|7154.9|7144.9|9
1605494540000|2020-11-16 02:42:20|7156.9|7146.9|7157.8|7147.8|7157.8|7147.8|7156.1|7146.1|7
1605494550000|2020-11-16 02:42:30|7158.1|7148.1|7157.4|7147.4|7158.1|7148.1|7157.4|7147.4|4
1605494560000|2020-11-16 02:42:40|7157.1|7147.1|7156.6|7146.6|7157.4|7147.4|7156.6|7146.6|5
1605494570000|2020-11-16 02:42:50|7157.1|7147.1|7159.1|7149.1|7159.1|7149.1|7157.1|7147.1|8
1605494580000|2020-11-16 02:43:00|7158.9|7148.9|7158.1|7148.1|7158.9|7148.9|7158.1|7148.1|2
1605494590000|2020-11-16 02:43:10|7158.6|7148.6|7158.1|7148.1|7158.6|7148.6|7158.1|7148.1|2
1605494600000|2020-11-16 02:43:20|7157.9|7147.9|7156.9|7146.9|7157.9|7147.9|7156.9|7146.9|2
1605494610000|2020-11-16 02:43:30|7157.4|7147.4|7156.4|7146.4|7157.4|7147.4|7156.4|7146.4|3
1605494620000|2020-11-16 02:43:40|7156.6|7146.6|7156.9|7146.9|7156.9|7146.9|7156.6|7146.6|2
1605494630000|2020-11-16 02:43:50|7156.6|7146.6|7157.1|7147.1|7157.1|7147.1|7156.6|7146.6|3
1605494640000|2020-11-16 02:44:00|7156.9|7146.9|7156.6|7146.6|7157.1|7147.1|7156.6|7146.6|8
1605494650000|2020-11-16 02:44:10|7156.9|7146.9|7156.4|7146.4|7156.9|7146.9|7156.4|7146.4|3
1605494660000|2020-11-16 02:44:20|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7155.9|7145.9|6
1605494670000|2020-11-16 02:44:30|7156.6|7146.6|7156.9|7146.9|7156.9|7146.9|7156.6|7146.6|4
1605494680000|2020-11-16 02:44:40|7157|7147|7157.6|7147.6|7157.6|7147.6|7157|7147|4
1605494690000|2020-11-16 02:44:50|7158.8|7148.8|7158.4|7148.4|7158.9|7148.9|7157.6|7147.6|11
1605494700000|2020-11-16 02:45:00|7158.6|7148.6|7157.6|7147.6|7158.6|7148.6|7157.5|7147.5|8
1605494710000|2020-11-16 02:45:10|7157.5|7147.5|7155.9|7145.9|7157.6|7147.6|7155.9|7145.9|6
1605494720000|2020-11-16 02:45:20|7156.1|7146.1|7154.8|7144.8|7156.3|7146.3|7154.6|7144.6|13
1605494730000|2020-11-16 02:45:30|7155.1|7145.1|7155.4|7145.4|7156.5|7146.5|7155.1|7145.1|8
1605494740000|2020-11-16 02:45:40|7154.6|7144.6|7153.9|7143.9|7154.6|7144.6|7153.4|7143.4|6
1605494750000|2020-11-16 02:45:50|7153.4|7143.4|7155.1|7145.1|7155.1|7145.1|7153.4|7143.4|4
1605494760000|2020-11-16 02:46:00|7154.9|7144.9|7155.4|7145.4|7156.6|7146.6|7154.9|7144.9|17
1605494770000|2020-11-16 02:46:10|7155.6|7145.6|7157.1|7147.1|7157.1|7147.1|7155.4|7145.4|13
1605494780000|2020-11-16 02:46:20|7157.4|7147.4|7155.4|7145.4|7157.4|7147.4|7155.4|7145.4|7
1605494790000|2020-11-16 02:46:30|7155.3|7145.3|7153.3|7143.3|7155.3|7145.3|7152.1|7142.1|13
1605494800000|2020-11-16 02:46:40|7153.4|7143.4|7151.9|7141.9|7153.4|7143.4|7151.6|7141.6|11
1605494810000|2020-11-16 02:46:50|7152.6|7142.6|7150.4|7140.4|7152.6|7142.6|7150.4|7140.4|8
1605494820000|2020-11-16 02:47:00|7150.1|7140.1|7149.1|7139.1|7150.6|7140.6|7148.1|7138.1|12
1605494830000|2020-11-16 02:47:10|7149.4|7139.4|7151.6|7141.6|7151.6|7141.6|7149.4|7139.4|10
1605494840000|2020-11-16 02:47:20|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.8|7141.8|5
1605494850000|2020-11-16 02:47:30|7152.3|7142.3|7152.4|7142.4|7153.4|7143.4|7152.1|7142.1|10
1605494860000|2020-11-16 02:47:40|7152.6|7142.6|7152.8|7142.8|7153.9|7143.9|7152.5|7142.5|8
1605494870000|2020-11-16 02:47:50|7152.5|7142.5|7152.4|7142.4|7153.4|7143.4|7152.3|7142.3|6
1605494880000|2020-11-16 02:48:00|7152.1|7142.1|7152|7142|7152.4|7142.4|7151.6|7141.6|10
1605494890000|2020-11-16 02:48:10|7152.6|7142.6|7153.9|7143.9|7153.9|7143.9|7152.6|7142.6|8
1605494900000|2020-11-16 02:48:20|7153.6|7143.6|7152.9|7142.9|7153.9|7143.9|7151.9|7141.9|9
1605494910000|2020-11-16 02:48:30|7152.6|7142.6|7151.1|7141.1|7152.6|7142.6|7151.1|7141.1|6
1605494920000|2020-11-16 02:48:40|7151.4|7141.4|7151.9|7141.9|7151.9|7141.9|7151.4|7141.4|3
1605494930000|2020-11-16 02:48:50|7151.6|7141.6|7151.4|7141.4|7151.6|7141.6|7150.4|7140.4|9
1605494940000|2020-11-16 02:49:00|7151.3|7141.3|7149.1|7139.1|7151.3|7141.3|7149|7139|14
1605494950000|2020-11-16 02:49:10|7150.1|7140.1|7149.6|7139.6|7150.1|7140.1|7149.6|7139.6|2
1605494960000|2020-11-16 02:49:20|7149.9|7139.9|7149.4|7139.4|7150.1|7140.1|7149.4|7139.4|4
1605494970000|2020-11-16 02:49:30|7149.6|7139.6|7151.6|7141.6|7151.9|7141.9|7149.4|7139.4|10
1605494980000|2020-11-16 02:49:40|7151.9|7141.9|7149|7139|7151.9|7141.9|7149|7139|11
1605494990000|2020-11-16 02:49:50|7148.8|7138.8|7148.1|7138.1|7148.8|7138.8|7147.6|7137.6|19
1605495000000|2020-11-16 02:50:00|7148.3|7138.3|7151.6|7141.6|7151.8|7141.8|7148.3|7138.3|17
1605495010000|2020-11-16 02:50:10|7151.9|7141.9|7153.8|7143.8|7153.8|7143.8|7151.9|7141.9|9
1605495020000|2020-11-16 02:50:20|7153.5|7143.5|7154.1|7144.1|7154.1|7144.1|7153.4|7143.4|5
1605495030000|2020-11-16 02:50:30|7153.9|7143.9|7154.3|7144.3|7154.3|7144.3|7153.4|7143.4|9
1605495040000|2020-11-16 02:50:40|7154.6|7144.6|7155.6|7145.6|7156.4|7146.4|7154.6|7144.6|11
1605495050000|2020-11-16 02:50:50|7155.4|7145.4|7154.4|7144.4|7155.4|7145.4|7154.4|7144.4|6
1605495060000|2020-11-16 02:51:00|7154.1|7144.1|7153.5|7143.5|7154.1|7144.1|7153.1|7143.1|7
1605495070000|2020-11-16 02:51:10|7153.6|7143.6|7154.4|7144.4|7154.4|7144.4|7153.5|7143.5|8
1605495080000|2020-11-16 02:51:20|7154.9|7144.9|7154.1|7144.1|7154.9|7144.9|7153.9|7143.9|12
1605495090000|2020-11-16 02:51:30|7154.9|7144.9|7154.6|7144.6|7155.1|7145.1|7154.4|7144.4|8
1605495100000|2020-11-16 02:51:40|7154.4|7144.4|7155.9|7145.9|7157.1|7147.1|7153.6|7143.6|13
1605495110000|2020-11-16 02:51:50|7156.9|7146.9|7157.1|7147.1|7158.1|7148.1|7156.6|7146.6|21
1605495120000|2020-11-16 02:52:00|7156.4|7146.4|7155.4|7145.4|7156.4|7146.4|7155.4|7145.4|10
1605495140000|2020-11-16 02:52:20|7155.6|7145.6|7155.4|7145.4|7156.1|7146.1|7155.4|7145.4|7
1605495150000|2020-11-16 02:52:30|7155.3|7145.3|7156.9|7146.9|7157.4|7147.4|7155.3|7145.3|10
1605495160000|2020-11-16 02:52:40|7156.4|7146.4|7156.6|7146.6|7156.9|7146.9|7156.1|7146.1|9
1605495170000|2020-11-16 02:52:50|7155.9|7145.9|7155.1|7145.1|7156.4|7146.4|7155.1|7145.1|11
1605495180000|2020-11-16 02:53:00|7154.9|7144.9|7153.9|7143.9|7154.9|7144.9|7153.4|7143.4|8
1605495190000|2020-11-16 02:53:10|7154.1|7144.1|7153.6|7143.6|7154.1|7144.1|7153.6|7143.6|5
1605495200000|2020-11-16 02:53:20|7153.4|7143.4|7153.9|7143.9|7154|7144|7153.4|7143.4|10
1605495210000|2020-11-16 02:53:30|7153.6|7143.6|7152.1|7142.1|7153.6|7143.6|7152|7142|11
1605495220000|2020-11-16 02:53:40|7152|7142|7152|7142|7152|7142|7152|7142|1
1605495230000|2020-11-16 02:53:50|7151.9|7141.9|7151.6|7141.6|7151.9|7141.9|7150.1|7140.1|5
1605495240000|2020-11-16 02:54:00|7151.9|7141.9|7152.9|7142.9|7153|7143|7151.9|7141.9|8
1605495250000|2020-11-16 02:54:10|7152.6|7142.6|7151.4|7141.4|7152.6|7142.6|7151.4|7141.4|7
1605495260000|2020-11-16 02:54:20|7151.6|7141.6|7151.4|7141.4|7151.9|7141.9|7151.4|7141.4|9
1605495270000|2020-11-16 02:54:30|7151.6|7141.6|7153.1|7143.1|7153.1|7143.1|7151.5|7141.5|8
1605495280000|2020-11-16 02:54:40|7152.8|7142.8|7152.8|7142.8|7152.8|7142.8|7152.8|7142.8|1
1605495290000|2020-11-16 02:54:50|7153.9|7143.9|7154.9|7144.9|7156.5|7146.5|7153.9|7143.9|5
1605495300000|2020-11-16 02:55:00|7154.6|7144.6|7154.1|7144.1|7154.6|7144.6|7152.6|7142.6|10
1605495310000|2020-11-16 02:55:10|7154.4|7144.4|7154.9|7144.9|7154.9|7144.9|7154.4|7144.4|3
1605495320000|2020-11-16 02:55:20|7154.6|7144.6|7153.6|7143.6|7154.6|7144.6|7153.6|7143.6|5
1605495330000|2020-11-16 02:55:30|7153.9|7143.9|7154.4|7144.4|7154.6|7144.6|7153.4|7143.4|4
1605495340000|2020-11-16 02:55:40|7154.6|7144.6|7154.9|7144.9|7155.4|7145.4|7154.6|7144.6|6
1605495350000|2020-11-16 02:55:50|7154.6|7144.6|7155.4|7145.4|7155.4|7145.4|7154.6|7144.6|6
1605495360000|2020-11-16 02:56:00|7155.9|7145.9|7155.9|7145.9|7156.4|7146.4|7155.6|7145.6|6
1605495370000|2020-11-16 02:56:10|7154.9|7144.9|7156.1|7146.1|7157.9|7147.9|7154.9|7144.9|14
1605495380000|2020-11-16 02:56:20|7156.4|7146.4|7156.6|7146.6|7156.6|7146.6|7156.1|7146.1|6
1605495390000|2020-11-16 02:56:30|7156.5|7146.5|7156.4|7146.4|7156.6|7146.6|7156.1|7146.1|5
1605495400000|2020-11-16 02:56:40|7156.1|7146.1|7157.9|7147.9|7157.9|7147.9|7156.1|7146.1|5
1605495420000|2020-11-16 02:57:00|7158.1|7148.1|7157.9|7147.9|7158.1|7148.1|7156.9|7146.9|7
1605495430000|2020-11-16 02:57:10|7157.6|7147.6|7157.9|7147.9|7158.1|7148.1|7157.6|7147.6|8
1605495440000|2020-11-16 02:57:20|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|2
1605495450000|2020-11-16 02:57:30|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605495460000|2020-11-16 02:57:40|7157.4|7147.4|7157.6|7147.6|7157.9|7147.9|7157.4|7147.4|4
1605495470000|2020-11-16 02:57:50|7157.4|7147.4|7157.1|7147.1|7157.4|7147.4|7156.6|7146.6|5
1605495480000|2020-11-16 02:58:00|7157.4|7147.4|7158.9|7148.9|7158.9|7148.9|7157.4|7147.4|5
1605495500000|2020-11-16 02:58:20|7158.6|7148.6|7158.9|7148.9|7158.9|7148.9|7158.6|7148.6|2
1605495510000|2020-11-16 02:58:30|7159.1|7149.1|7158.8|7148.8|7159.1|7149.1|7158.1|7148.1|3
1605495520000|2020-11-16 02:58:40|7158.1|7148.1|7159.1|7149.1|7159.1|7149.1|7158.1|7148.1|3
1605495530000|2020-11-16 02:58:50|7159.4|7149.4|7160.6|7150.6|7160.6|7150.6|7159.4|7149.4|2
1605495550000|2020-11-16 02:59:10|7161.1|7151.1|7161.3|7151.3|7161.3|7151.3|7161.1|7151.1|2
1605495560000|2020-11-16 02:59:20|7161.4|7151.4|7161.9|7151.9|7161.9|7151.9|7161.4|7151.4|3
1605495570000|2020-11-16 02:59:30|7162.1|7152.1|7163.4|7153.4|7163.4|7153.4|7161.6|7151.6|8
1605495580000|2020-11-16 02:59:40|7163.1|7153.1|7163.1|7153.1|7163.4|7153.4|7163.1|7153.1|5
1605495590000|2020-11-16 02:59:50|7162.9|7152.9|7163.1|7153.1|7163.1|7153.1|7162.6|7152.6|4
1605495600000|2020-11-16 03:00:00|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.4|7152.4|5
1605495610000|2020-11-16 03:00:10|7162.6|7152.6|7163.1|7153.1|7163.1|7153.1|7162.6|7152.6|3
1605495620000|2020-11-16 03:00:20|7163.4|7153.4|7162.4|7152.4|7163.4|7153.4|7162.4|7152.4|7
1605495630000|2020-11-16 03:00:30|7161.9|7151.9|7162.1|7152.1|7162.1|7152.1|7161.9|7151.9|4
1605495640000|2020-11-16 03:00:40|7161|7151|7162.4|7152.4|7162.4|7152.4|7160.9|7150.9|5
1605495650000|2020-11-16 03:00:50|7162.1|7152.1|7161.9|7151.9|7162.4|7152.4|7161.9|7151.9|4
1605495660000|2020-11-16 03:01:00|7162.9|7152.9|7162.6|7152.6|7162.9|7152.9|7162.1|7152.1|8
1605495670000|2020-11-16 03:01:10|7162.3|7152.3|7162.6|7152.6|7162.6|7152.6|7162.3|7152.3|3
1605495680000|2020-11-16 03:01:20|7162.4|7152.4|7163.4|7153.4|7163.4|7153.4|7162.4|7152.4|4
1605495690000|2020-11-16 03:01:30|7164.1|7154.1|7163.9|7153.9|7164.6|7154.6|7163.6|7153.6|9
1605495700000|2020-11-16 03:01:40|7163.6|7153.6|7164.6|7154.6|7164.6|7154.6|7163.1|7153.1|7
1605495710000|2020-11-16 03:01:50|7163.6|7153.6|7164.4|7154.4|7164.9|7154.9|7163.6|7153.6|9
1605495720000|2020-11-16 03:02:00|7164.1|7154.1|7163.6|7153.6|7164.1|7154.1|7163.5|7153.5|5
1605495730000|2020-11-16 03:02:10|7163.8|7153.8|7163.8|7153.8|7163.8|7153.8|7163.8|7153.8|1
1605495740000|2020-11-16 03:02:20|7163.6|7153.6|7162.4|7152.4|7163.8|7153.8|7162.4|7152.4|5
1605495750000|2020-11-16 03:02:30|7162.6|7152.6|7159.6|7149.6|7162.6|7152.6|7159.6|7149.6|7
1605495760000|2020-11-16 03:02:40|7159.5|7149.5|7159.1|7149.1|7159.5|7149.5|7159.1|7149.1|3
1605495770000|2020-11-16 03:02:50|7158.1|7148.1|7157.6|7147.6|7158.1|7148.1|7157.6|7147.6|2
1605495780000|2020-11-16 03:03:00|7157.9|7147.9|7158.4|7148.4|7158.9|7148.9|7157.3|7147.3|10
1605495790000|2020-11-16 03:03:10|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.4|7148.4|3
1605495800000|2020-11-16 03:03:20|7158.4|7148.4|7157.4|7147.4|7158.4|7148.4|7157.3|7147.3|4
1605495810000|2020-11-16 03:03:30|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605495830000|2020-11-16 03:03:50|7157.9|7147.9|7157.6|7147.6|7157.9|7147.9|7157.6|7147.6|2
1605495840000|2020-11-16 03:04:00|7157.4|7147.4|7157.1|7147.1|7157.4|7147.4|7157.1|7147.1|2
1605495850000|2020-11-16 03:04:10|7157.4|7147.4|7157.1|7147.1|7157.4|7147.4|7157.1|7147.1|2
1605495860000|2020-11-16 03:04:20|7157.4|7147.4|7161.9|7151.9|7162|7152|7157.4|7147.4|10
1605495870000|2020-11-16 03:04:30|7161.6|7151.6|7159.9|7149.9|7161.6|7151.6|7159.9|7149.9|8
1605495880000|2020-11-16 03:04:40|7160.1|7150.1|7161.1|7151.1|7161.1|7151.1|7160.1|7150.1|4
1605495890000|2020-11-16 03:04:50|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|1
1605495900000|2020-11-16 03:05:00|7160.6|7150.6|7161.6|7151.6|7161.6|7151.6|7160.6|7150.6|4
1605495910000|2020-11-16 03:05:10|7161.9|7151.9|7162.4|7152.4|7162.9|7152.9|7161.9|7151.9|5
1605495920000|2020-11-16 03:05:20|7162.6|7152.6|7162.6|7152.6|7162.6|7152.6|7162.6|7152.6|1
1605495930000|2020-11-16 03:05:30|7162.9|7152.9|7163.9|7153.9|7164|7154|7162.9|7152.9|7
1605495940000|2020-11-16 03:05:40|7163.6|7153.6|7163.6|7153.6|7164.8|7154.8|7163.6|7153.6|10
1605495950000|2020-11-16 03:05:50|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|7163.1|7153.1|5
1605495960000|2020-11-16 03:06:00|7163.3|7153.3|7163.5|7153.5|7163.5|7153.5|7163.1|7153.1|5
1605495970000|2020-11-16 03:06:10|7163.3|7153.3|7162.1|7152.1|7163.3|7153.3|7162.1|7152.1|6
1605495980000|2020-11-16 03:06:20|7161.9|7151.9|7161.9|7151.9|7162.1|7152.1|7161.6|7151.6|9
1605495990000|2020-11-16 03:06:30|7162.1|7152.1|7162.4|7152.4|7162.4|7152.4|7162.1|7152.1|3
1605496000000|2020-11-16 03:06:40|7162.1|7152.1|7162.4|7152.4|7162.6|7152.6|7162.1|7152.1|3
1605496010000|2020-11-16 03:06:50|7162.6|7152.6|7162.5|7152.5|7163.1|7153.1|7162.5|7152.5|6
1605496020000|2020-11-16 03:07:00|7162.8|7152.8|7162.8|7152.8|7162.8|7152.8|7162.6|7152.6|5
1605496030000|2020-11-16 03:07:10|7163.1|7153.1|7163.1|7153.1|7164.3|7154.3|7162.9|7152.9|16
1605496050000|2020-11-16 03:07:30|7162.9|7152.9|7161.6|7151.6|7162.9|7152.9|7161.6|7151.6|4
1605496060000|2020-11-16 03:07:40|7161.9|7151.9|7162.4|7152.4|7162.4|7152.4|7161.9|7151.9|4
1605496070000|2020-11-16 03:07:50|7162.1|7152.1|7162.1|7152.1|7162.1|7152.1|7161.9|7151.9|3
1605496080000|2020-11-16 03:08:00|7162.3|7152.3|7163.9|7153.9|7163.9|7153.9|7162.3|7152.3|5
1605496090000|2020-11-16 03:08:10|7163.4|7153.4|7164.1|7154.1|7164.4|7154.4|7163.4|7153.4|4
1605496100000|2020-11-16 03:08:20|7164.4|7154.4|7164.6|7154.6|7164.6|7154.6|7164.4|7154.4|2
1605496110000|2020-11-16 03:08:30|7164.4|7154.4|7164.4|7154.4|7164.6|7154.6|7164.1|7154.1|5
1605496120000|2020-11-16 03:08:40|7164.6|7154.6|7164|7154|7164.6|7154.6|7164|7154|6
1605496130000|2020-11-16 03:08:50|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|7164|7154|5
1605496140000|2020-11-16 03:09:00|7165.6|7155.6|7168.1|7158.1|7168.1|7158.1|7165.6|7155.6|6
1605496150000|2020-11-16 03:09:10|7168.4|7158.4|7168.6|7158.6|7169.4|7159.4|7168.4|7158.4|5
1605496160000|2020-11-16 03:09:20|7169.1|7159.1|7168.5|7158.5|7169.1|7159.1|7168.5|7158.5|3
1605496180000|2020-11-16 03:09:40|7168.1|7158.1|7168.6|7158.6|7168.9|7158.9|7168.1|7158.1|4
1605496190000|2020-11-16 03:09:50|7168.8|7158.8|7168.9|7158.9|7169.1|7159.1|7168.8|7158.8|3
1605496200000|2020-11-16 03:10:00|7169.1|7159.1|7168.5|7158.5|7169.1|7159.1|7168.5|7158.5|3
1605496210000|2020-11-16 03:10:10|7169.9|7159.9|7168.4|7158.4|7169.9|7159.9|7168.4|7158.4|4
1605496220000|2020-11-16 03:10:20|7167.6|7157.6|7165.9|7155.9|7167.6|7157.6|7165.9|7155.9|7
1605496230000|2020-11-16 03:10:30|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|1
1605496240000|2020-11-16 03:10:40|7164.9|7154.9|7166.1|7156.1|7166.1|7156.1|7164.9|7154.9|4
1605496250000|2020-11-16 03:10:50|7166.6|7156.6|7166.9|7156.9|7167.4|7157.4|7165.9|7155.9|12
1605496260000|2020-11-16 03:11:00|7167.1|7157.1|7167.9|7157.9|7167.9|7157.9|7167.1|7157.1|4
1605496270000|2020-11-16 03:11:10|7168.1|7158.1|7168.4|7158.4|7168.4|7158.4|7168.1|7158.1|2
1605496280000|2020-11-16 03:11:20|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|7167.8|7157.8|5
1605496290000|2020-11-16 03:11:30|7167.9|7157.9|7168|7158|7168|7158|7167.8|7157.8|3
1605496300000|2020-11-16 03:11:40|7167.8|7157.8|7167.4|7157.4|7168.3|7158.3|7167.4|7157.4|7
1605496310000|2020-11-16 03:11:50|7167.5|7157.5|7167.5|7157.5|7167.5|7157.5|7167.5|7157.5|1
1605496320000|2020-11-16 03:12:00|7167.8|7157.8|7168.1|7158.1|7168.1|7158.1|7167.8|7157.8|2
1605496330000|2020-11-16 03:12:10|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605496340000|2020-11-16 03:12:20|7167.9|7157.9|7167.1|7157.1|7168.6|7158.6|7167.1|7157.1|4
1605496350000|2020-11-16 03:12:30|7167|7157|7167|7157|7167|7157|7167|7157|1
1605496360000|2020-11-16 03:12:40|7168.4|7158.4|7167.9|7157.9|7168.4|7158.4|7167.6|7157.6|3
1605496370000|2020-11-16 03:12:50|7168|7158|7167.6|7157.6|7169.1|7159.1|7167.6|7157.6|8
1605496380000|2020-11-16 03:13:00|7167.4|7157.4|7165.4|7155.4|7167.4|7157.4|7165.4|7155.4|8
1605496390000|2020-11-16 03:13:10|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|1
1605496400000|2020-11-16 03:13:20|7164.9|7154.9|7163.1|7153.1|7164.9|7154.9|7162.9|7152.9|5
1605496410000|2020-11-16 03:13:30|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|1
1605496420000|2020-11-16 03:13:40|7163.6|7153.6|7163.6|7153.6|7164.1|7154.1|7163.6|7153.6|4
1605496430000|2020-11-16 03:13:50|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|7163.6|7153.6|5
1605496440000|2020-11-16 03:14:00|7163.6|7153.6|7164.4|7154.4|7164.4|7154.4|7163.4|7153.4|4
1605496450000|2020-11-16 03:14:10|7164.6|7154.6|7165.4|7155.4|7165.6|7155.6|7164.6|7154.6|6
1605496460000|2020-11-16 03:14:20|7165.6|7155.6|7166.1|7156.1|7166.1|7156.1|7165.6|7155.6|2
1605496470000|2020-11-16 03:14:30|7167.4|7157.4|7167.9|7157.9|7167.9|7157.9|7167.4|7157.4|2
1605496500000|2020-11-16 03:15:00|7168|7158|7168.6|7158.6|7168.6|7158.6|7167.9|7157.9|4
1605496510000|2020-11-16 03:15:10|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|1
1605496520000|2020-11-16 03:15:20|7169.1|7159.1|7169.9|7159.9|7169.9|7159.9|7169.1|7159.1|2
1605496530000|2020-11-16 03:15:30|7170.5|7160.5|7169.9|7159.9|7170.5|7160.5|7169.9|7159.9|2
1605496550000|2020-11-16 03:15:50|7169.6|7159.6|7170.1|7160.1|7170.1|7160.1|7169.6|7159.6|3
1605496560000|2020-11-16 03:16:00|7169.9|7159.9|7172.4|7162.4|7172.6|7162.6|7169.9|7159.9|5
1605496570000|2020-11-16 03:16:10|7172.6|7162.6|7172.6|7162.6|7172.9|7162.9|7172.6|7162.6|3
1605496580000|2020-11-16 03:16:20|7172.9|7162.9|7172.3|7162.3|7172.9|7162.9|7172.3|7162.3|3
1605496590000|2020-11-16 03:16:30|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|1
1605496600000|2020-11-16 03:16:40|7172.9|7162.9|7173.6|7163.6|7173.6|7163.6|7172.9|7162.9|4
1605496610000|2020-11-16 03:16:50|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|1
1605496620000|2020-11-16 03:17:00|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|7172.9|7162.9|3
1605496630000|2020-11-16 03:17:10|7172.9|7162.9|7172.6|7162.6|7172.9|7162.9|7171.9|7161.9|6
1605496640000|2020-11-16 03:17:20|7172.9|7162.9|7172.9|7162.9|7172.9|7162.9|7172.9|7162.9|1
1605496650000|2020-11-16 03:17:30|7172.5|7162.5|7172.1|7162.1|7172.5|7162.5|7172.1|7162.1|3
1605496660000|2020-11-16 03:17:40|7171.9|7161.9|7171.9|7161.9|7173|7163|7171.9|7161.9|3
1605496670000|2020-11-16 03:17:50|7172.1|7162.1|7172.4|7162.4|7172.4|7162.4|7172.1|7162.1|4
1605496690000|2020-11-16 03:18:10|7172.1|7162.1|7172.3|7162.3|7172.3|7162.3|7171.9|7161.9|3
1605496710000|2020-11-16 03:18:30|7172.4|7162.4|7172.4|7162.4|7172.6|7162.6|7172.4|7162.4|3
1605496720000|2020-11-16 03:18:40|7172.6|7162.6|7173.4|7163.4|7173.4|7163.4|7172.6|7162.6|3
1605496730000|2020-11-16 03:18:50|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|1
1605496740000|2020-11-16 03:19:00|7172.9|7162.9|7172.9|7162.9|7172.9|7162.9|7172.9|7162.9|1
1605496770000|2020-11-16 03:19:30|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|1
1605496780000|2020-11-16 03:19:40|7173.6|7163.6|7174.1|7164.1|7174.6|7164.6|7173.6|7163.6|4
1605496790000|2020-11-16 03:19:50|7173.1|7163.1|7172.9|7162.9|7173.1|7163.1|7172.6|7162.6|3
1605496800000|2020-11-16 03:20:00|7172.6|7162.6|7172.9|7162.9|7172.9|7162.9|7172.4|7162.4|5
1605496810000|2020-11-16 03:20:10|7172.6|7162.6|7172.9|7162.9|7172.9|7162.9|7172.6|7162.6|2
1605496820000|2020-11-16 03:20:20|7173.3|7163.3|7174.1|7164.1|7174.1|7164.1|7173.3|7163.3|4
1605496830000|2020-11-16 03:20:30|7173.9|7163.9|7173.9|7163.9|7173.9|7163.9|7173.9|7163.9|1
1605496840000|2020-11-16 03:20:40|7174.1|7164.1|7174.1|7164.1|7174.1|7164.1|7174.1|7164.1|1
1605496850000|2020-11-16 03:20:50|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|1
1605496870000|2020-11-16 03:21:10|7174.5|7164.5|7173.8|7163.8|7174.5|7164.5|7173.8|7163.8|4
1605496880000|2020-11-16 03:21:20|7173.6|7163.6|7173.3|7163.3|7173.6|7163.6|7173.3|7163.3|2
1605496890000|2020-11-16 03:21:30|7173.4|7163.4|7173.9|7163.9|7173.9|7163.9|7173.4|7163.4|2
1605496900000|2020-11-16 03:21:40|7174.1|7164.1|7174.6|7164.6|7174.6|7164.6|7174.1|7164.1|5
1605496910000|2020-11-16 03:21:50|7174.8|7164.8|7174.3|7164.3|7174.8|7164.8|7174.3|7164.3|2
1605496920000|2020-11-16 03:22:00|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|1
1605496930000|2020-11-16 03:22:10|7174.6|7164.6|7174.9|7164.9|7174.9|7164.9|7174.6|7164.6|2
1605496940000|2020-11-16 03:22:20|7175.4|7165.4|7175.6|7165.6|7175.9|7165.9|7175.4|7165.4|6
1605496950000|2020-11-16 03:22:30|7175.9|7165.9|7175.9|7165.9|7175.9|7165.9|7175.6|7165.6|5
1605496960000|2020-11-16 03:22:40|7175.6|7165.6|7175.9|7165.9|7175.9|7165.9|7175.6|7165.6|2
1605496970000|2020-11-16 03:22:50|7176.9|7166.9|7181.6|7171.6|7181.6|7171.6|7176.9|7166.9|13
1605496980000|2020-11-16 03:23:00|7181.4|7171.4|7180.9|7170.9|7181.4|7171.4|7180.6|7170.6|6
1605496990000|2020-11-16 03:23:10|7181.1|7171.1|7181.9|7171.9|7182.5|7172.5|7181.1|7171.1|10
1605497000000|2020-11-16 03:23:20|7182.1|7172.1|7181.4|7171.4|7182.5|7172.5|7180.4|7170.4|11
1605497010000|2020-11-16 03:23:30|7181.6|7171.6|7179.6|7169.6|7181.6|7171.6|7179.6|7169.6|9
1605497020000|2020-11-16 03:23:40|7179.5|7169.5|7178.3|7168.3|7179.6|7169.6|7178.3|7168.3|7
1605497030000|2020-11-16 03:23:50|7177.6|7167.6|7175.6|7165.6|7177.6|7167.6|7175.4|7165.4|8
1605497040000|2020-11-16 03:24:00|7175.9|7165.9|7176.1|7166.1|7176.4|7166.4|7175.1|7165.1|7
1605497050000|2020-11-16 03:24:10|7176.9|7166.9|7176.1|7166.1|7176.9|7166.9|7175.6|7165.6|6
1605497060000|2020-11-16 03:24:20|7175.9|7165.9|7174.8|7164.8|7176.4|7166.4|7174.6|7164.6|12
1605497070000|2020-11-16 03:24:30|7174.9|7164.9|7175.1|7165.1|7175.6|7165.6|7174.9|7164.9|4
1605497080000|2020-11-16 03:24:40|7174.6|7164.6|7174.3|7164.3|7174.6|7164.6|7174.1|7164.1|6
1605497090000|2020-11-16 03:24:50|7174.1|7164.1|7174.1|7164.1|7174.6|7164.6|7173.5|7163.5|8
1605497100000|2020-11-16 03:25:00|7173.9|7163.9|7174.4|7164.4|7174.4|7164.4|7173.9|7163.9|7
1605497110000|2020-11-16 03:25:10|7174.1|7164.1|7173.6|7163.6|7174.1|7164.1|7173.6|7163.6|2
1605497120000|2020-11-16 03:25:20|7173.9|7163.9|7173.6|7163.6|7173.9|7163.9|7173.6|7163.6|4
1605497130000|2020-11-16 03:25:30|7173.4|7163.4|7172.8|7162.8|7173.4|7163.4|7172.8|7162.8|2
1605497140000|2020-11-16 03:25:40|7172.5|7162.5|7172.1|7162.1|7172.5|7162.5|7172.1|7162.1|3
1605497150000|2020-11-16 03:25:50|7172.4|7162.4|7171.9|7161.9|7172.5|7162.5|7171.9|7161.9|6
1605497160000|2020-11-16 03:26:00|7172.1|7162.1|7172.4|7162.4|7172.6|7162.6|7172.1|7162.1|6
1605497170000|2020-11-16 03:26:10|7172.6|7162.6|7173.1|7163.1|7173.1|7163.1|7172.6|7162.6|2
1605497180000|2020-11-16 03:26:20|7172.9|7162.9|7173.1|7163.1|7173.1|7163.1|7172.9|7162.9|2
1605497190000|2020-11-16 03:26:30|7173.9|7163.9|7173.9|7163.9|7174.1|7164.1|7173.9|7163.9|3
1605497210000|2020-11-16 03:26:50|7173.6|7163.6|7173.9|7163.9|7173.9|7163.9|7173.6|7163.6|2
1605497220000|2020-11-16 03:27:00|7173.6|7163.6|7173.6|7163.6|7174.4|7164.4|7173.6|7163.6|9
1605497230000|2020-11-16 03:27:10|7173.9|7163.9|7174.4|7164.4|7174.4|7164.4|7173.9|7163.9|5
1605497240000|2020-11-16 03:27:20|7174.1|7164.1|7173.1|7163.1|7174.1|7164.1|7173.1|7163.1|5
1605497250000|2020-11-16 03:27:30|7172.9|7162.9|7173.4|7163.4|7173.9|7163.9|7172.9|7162.9|9
1605497260000|2020-11-16 03:27:40|7173.1|7163.1|7173.4|7163.4|7173.4|7163.4|7173.1|7163.1|2
1605497270000|2020-11-16 03:27:50|7173.6|7163.6|7173.1|7163.1|7173.6|7163.6|7173.1|7163.1|7
1605497280000|2020-11-16 03:28:00|7172.9|7162.9|7172.9|7162.9|7173.1|7163.1|7172.9|7162.9|3
1605497290000|2020-11-16 03:28:10|7173.1|7163.1|7173.9|7163.9|7173.9|7163.9|7173.1|7163.1|3
1605497300000|2020-11-16 03:28:20|7174.1|7164.1|7175|7165|7175|7165|7174.1|7164.1|3
1605497310000|2020-11-16 03:28:30|7175.1|7165.1|7175.5|7165.5|7175.5|7165.5|7175.1|7165.1|4
1605497320000|2020-11-16 03:28:40|7175.3|7165.3|7176.6|7166.6|7176.6|7166.6|7175.3|7165.3|5
1605497330000|2020-11-16 03:28:50|7176.4|7166.4|7176.6|7166.6|7176.6|7166.6|7176.1|7166.1|4
1605497340000|2020-11-16 03:29:00|7176.5|7166.5|7174.6|7164.6|7176.5|7166.5|7174.4|7164.4|9
1605497350000|2020-11-16 03:29:10|7174.4|7164.4|7173.4|7163.4|7174.4|7164.4|7173.4|7163.4|4
1605497360000|2020-11-16 03:29:20|7173.1|7163.1|7173.6|7163.6|7174.3|7164.3|7173.1|7163.1|8
1605497370000|2020-11-16 03:29:30|7173.4|7163.4|7173.1|7163.1|7173.4|7163.4|7173.1|7163.1|4
1605497380000|2020-11-16 03:29:40|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|1
1605497390000|2020-11-16 03:29:50|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7172.4|7162.4|4
1605497400000|2020-11-16 03:30:00|7173.3|7163.3|7173.3|7163.3|7173.3|7163.3|7173.3|7163.3|1
1605497410000|2020-11-16 03:30:10|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7172.9|7162.9|3
1605497430000|2020-11-16 03:30:30|7172.9|7162.9|7172.6|7162.6|7172.9|7162.9|7172.6|7162.6|2
1605497440000|2020-11-16 03:30:40|7172.4|7162.4|7171.9|7161.9|7172.4|7162.4|7171.9|7161.9|3
1605497450000|2020-11-16 03:30:50|7172|7162|7172.6|7162.6|7172.6|7162.6|7171.9|7161.9|4
1605497460000|2020-11-16 03:31:00|7172.4|7162.4|7172.4|7162.4|7172.4|7162.4|7172.4|7162.4|1
1605497470000|2020-11-16 03:31:10|7172.5|7162.5|7172.4|7162.4|7172.5|7162.5|7172.4|7162.4|2
1605497480000|2020-11-16 03:31:20|7171.9|7161.9|7168.9|7158.9|7171.9|7161.9|7168.9|7158.9|6
1605497490000|2020-11-16 03:31:30|7169.1|7159.1|7168.4|7158.4|7169.1|7159.1|7168.4|7158.4|2
1605497500000|2020-11-16 03:31:40|7168.6|7158.6|7166.5|7156.5|7169.1|7159.1|7166.5|7156.5|9
1605497510000|2020-11-16 03:31:50|7166.4|7156.4|7165.9|7155.9|7166.4|7156.4|7165.6|7155.6|3
1605497520000|2020-11-16 03:32:00|7166.1|7156.1|7167.6|7157.6|7167.6|7157.6|7166.1|7156.1|5
1605497530000|2020-11-16 03:32:10|7167.4|7157.4|7167.1|7157.1|7167.4|7157.4|7167.1|7157.1|2
1605497550000|2020-11-16 03:32:30|7167.4|7157.4|7167.4|7157.4|7167.5|7157.5|7167.4|7157.4|3
1605497570000|2020-11-16 03:32:50|7167.5|7157.5|7167.1|7157.1|7167.5|7157.5|7167.1|7157.1|3
1605497600000|2020-11-16 03:33:20|7166.9|7156.9|7166.1|7156.1|7166.9|7156.9|7166.1|7156.1|4
1605497610000|2020-11-16 03:33:30|7165.9|7155.9|7165.8|7155.8|7165.9|7155.9|7165.8|7155.8|2
1605497620000|2020-11-16 03:33:40|7165.6|7155.6|7165.4|7155.4|7165.6|7155.6|7165.4|7155.4|2
1605497630000|2020-11-16 03:33:50|7165.1|7155.1|7164.6|7154.6|7165.6|7155.6|7164.6|7154.6|8
1605497640000|2020-11-16 03:34:00|7164.4|7154.4|7165.4|7155.4|7165.4|7155.4|7164.4|7154.4|5
1605497670000|2020-11-16 03:34:30|7165.1|7155.1|7165|7155|7165.1|7155.1|7165|7155|2
1605497680000|2020-11-16 03:34:40|7164.6|7154.6|7164.1|7154.1|7164.6|7154.6|7164.1|7154.1|2
1605497690000|2020-11-16 03:34:50|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|2
1605497710000|2020-11-16 03:35:10|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|1
1605497720000|2020-11-16 03:35:20|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|1
1605497740000|2020-11-16 03:35:40|7161.4|7151.4|7161.5|7151.5|7161.8|7151.8|7161.4|7151.4|3
1605497750000|2020-11-16 03:35:50|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|1
1605497770000|2020-11-16 03:36:10|7161.9|7151.9|7162.8|7152.8|7162.8|7152.8|7161.9|7151.9|5
1605497790000|2020-11-16 03:36:30|7162.9|7152.9|7163.1|7153.1|7163.1|7153.1|7162.9|7152.9|4
1605497800000|2020-11-16 03:36:40|7163|7153|7163.1|7153.1|7163.4|7153.4|7163|7153|5
1605497810000|2020-11-16 03:36:50|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|1
1605497830000|2020-11-16 03:37:10|7163.1|7153.1|7162.4|7152.4|7163.1|7153.1|7162.1|7152.1|3
1605497840000|2020-11-16 03:37:20|7162.1|7152.1|7162.4|7152.4|7162.5|7152.5|7162.1|7152.1|4
1605497850000|2020-11-16 03:37:30|7162.5|7152.5|7162.6|7152.6|7162.6|7152.6|7162.5|7152.5|2
1605497860000|2020-11-16 03:37:40|7162.4|7152.4|7162.4|7152.4|7163.4|7153.4|7162.4|7152.4|3
1605497870000|2020-11-16 03:37:50|7162|7152|7162.1|7152.1|7162.3|7152.3|7162|7152|3
1605497880000|2020-11-16 03:38:00|7161.9|7151.9|7161.9|7151.9|7162.1|7152.1|7161.9|7151.9|4
1605497890000|2020-11-16 03:38:10|7161.6|7151.6|7161.9|7151.9|7161.9|7151.9|7161.6|7151.6|6
1605497900000|2020-11-16 03:38:20|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|7161.4|7151.4|3
1605497920000|2020-11-16 03:38:40|7161.8|7151.8|7160.6|7150.6|7161.8|7151.8|7160.6|7150.6|4
1605497930000|2020-11-16 03:38:50|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605497950000|2020-11-16 03:39:10|7160.6|7150.6|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|2
1605497980000|2020-11-16 03:39:40|7160.6|7150.6|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|2
1605497990000|2020-11-16 03:39:50|7160.6|7150.6|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|4
1605498000000|2020-11-16 03:40:00|7160.6|7150.6|7158.9|7148.9|7160.6|7150.6|7158.9|7148.9|4
1605498020000|2020-11-16 03:40:20|7159.1|7149.1|7159.9|7149.9|7159.9|7149.9|7159.1|7149.1|2
1605498030000|2020-11-16 03:40:30|7159.6|7149.6|7159.9|7149.9|7159.9|7149.9|7159.1|7149.1|5
1605498050000|2020-11-16 03:40:50|7160|7150|7160.1|7150.1|7160.1|7150.1|7160|7150|2
1605498090000|2020-11-16 03:41:30|7161.1|7151.1|7161.1|7151.1|7161.1|7151.1|7161.1|7151.1|1
1605498100000|2020-11-16 03:41:40|7160.9|7150.9|7160.8|7150.8|7160.9|7150.9|7160.8|7150.8|2
1605498120000|2020-11-16 03:42:00|7159.9|7149.9|7159.4|7149.4|7160.4|7150.4|7159.4|7149.4|4
1605498130000|2020-11-16 03:42:10|7158.9|7148.9|7158.1|7148.1|7158.9|7148.9|7158.1|7148.1|2
1605498160000|2020-11-16 03:42:40|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605498170000|2020-11-16 03:42:50|7158.6|7148.6|7160.9|7150.9|7160.9|7150.9|7158.6|7148.6|2
1605498180000|2020-11-16 03:43:00|7160.6|7150.6|7160.8|7150.8|7160.8|7150.8|7160.6|7150.6|2
1605498190000|2020-11-16 03:43:10|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|1
1605498200000|2020-11-16 03:43:20|7160.6|7150.6|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|2
1605498210000|2020-11-16 03:43:30|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|1
1605498220000|2020-11-16 03:43:40|7160.4|7150.4|7160.1|7150.1|7160.4|7150.4|7160.1|7150.1|2
1605498230000|2020-11-16 03:43:50|7159.9|7149.9|7158.1|7148.1|7159.9|7149.9|7157.1|7147.1|8
1605498240000|2020-11-16 03:44:00|7158.3|7148.3|7158.1|7148.1|7158.6|7148.6|7157.6|7147.6|10
1605498250000|2020-11-16 03:44:10|7158.3|7148.3|7157.6|7147.6|7158.6|7148.6|7157.6|7147.6|11
1605498260000|2020-11-16 03:44:20|7157.1|7147.1|7156.9|7146.9|7157.4|7147.4|7156.6|7146.6|6
1605498270000|2020-11-16 03:44:30|7157.1|7147.1|7157.1|7147.1|7157.6|7147.6|7156.9|7146.9|5
1605498280000|2020-11-16 03:44:40|7156.9|7146.9|7157.4|7147.4|7157.4|7147.4|7156.6|7146.6|5
1605498290000|2020-11-16 03:44:50|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.1|7147.1|4
1605498300000|2020-11-16 03:45:00|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7156.4|7146.4|7
1605498310000|2020-11-16 03:45:10|7156.9|7146.9|7154.1|7144.1|7157.1|7147.1|7154.1|7144.1|6
1605498320000|2020-11-16 03:45:20|7154.6|7144.6|7155.4|7145.4|7155.6|7145.6|7154.6|7144.6|3
1605498330000|2020-11-16 03:45:30|7155.6|7145.6|7153.6|7143.6|7155.6|7145.6|7153.6|7143.6|6
1605498340000|2020-11-16 03:45:40|7153.1|7143.1|7152.9|7142.9|7153.1|7143.1|7152.9|7142.9|2
1605498360000|2020-11-16 03:46:00|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605498380000|2020-11-16 03:46:20|7152.4|7142.4|7152.6|7142.6|7152.6|7142.6|7152.4|7142.4|2
1605498390000|2020-11-16 03:46:30|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|1
1605498400000|2020-11-16 03:46:40|7152.6|7142.6|7151.9|7141.9|7152.6|7142.6|7151.9|7141.9|3
1605498420000|2020-11-16 03:47:00|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|1
1605498440000|2020-11-16 03:47:20|7152.4|7142.4|7152.6|7142.6|7152.6|7142.6|7152.4|7142.4|2
1605498460000|2020-11-16 03:47:40|7152.4|7142.4|7152.6|7142.6|7152.6|7142.6|7151.9|7141.9|4
1605498500000|2020-11-16 03:48:20|7152.9|7142.9|7152.6|7142.6|7152.9|7142.9|7152.6|7142.6|8
1605498510000|2020-11-16 03:48:30|7152.4|7142.4|7152.1|7142.1|7152.6|7142.6|7152.1|7142.1|4
1605498520000|2020-11-16 03:48:40|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605498530000|2020-11-16 03:48:50|7152.1|7142.1|7151.8|7141.8|7152.1|7142.1|7151.8|7141.8|3
1605498540000|2020-11-16 03:49:00|7151.5|7141.5|7151.4|7141.4|7151.5|7141.5|7151.4|7141.4|2
1605498550000|2020-11-16 03:49:10|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|1
1605498570000|2020-11-16 03:49:30|7152.1|7142.1|7152.4|7142.4|7152.4|7142.4|7152.1|7142.1|2
1605498580000|2020-11-16 03:49:40|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|2
1605498590000|2020-11-16 03:49:50|7152.6|7142.6|7151.1|7141.1|7152.6|7142.6|7151.1|7141.1|2
1605498610000|2020-11-16 03:50:10|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|2
1605498620000|2020-11-16 03:50:20|7150.9|7140.9|7150.4|7140.4|7150.9|7140.9|7150.4|7140.4|3
1605498630000|2020-11-16 03:50:30|7150.6|7140.6|7150.9|7140.9|7151.1|7141.1|7150.6|7140.6|4
1605498650000|2020-11-16 03:50:50|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|1
1605498660000|2020-11-16 03:51:00|7150.9|7140.9|7149.4|7139.4|7150.9|7140.9|7149.4|7139.4|4
1605498670000|2020-11-16 03:51:10|7149.6|7139.6|7149.1|7139.1|7149.6|7139.6|7149.1|7139.1|2
1605498700000|2020-11-16 03:51:40|7149.4|7139.4|7152.4|7142.4|7152.4|7142.4|7149.4|7139.4|8
1605498710000|2020-11-16 03:51:50|7152.1|7142.1|7152.4|7142.4|7152.4|7142.4|7152.1|7142.1|2
1605498720000|2020-11-16 03:52:00|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605498730000|2020-11-16 03:52:10|7152.9|7142.9|7152.4|7142.4|7152.9|7142.9|7152.4|7142.4|7
1605498740000|2020-11-16 03:52:20|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605498760000|2020-11-16 03:52:40|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605498770000|2020-11-16 03:52:50|7151.9|7141.9|7152.4|7142.4|7152.6|7142.6|7151.9|7141.9|5
1605498780000|2020-11-16 03:53:00|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605498790000|2020-11-16 03:53:10|7152.6|7142.6|7152.6|7142.6|7152.9|7142.9|7152.6|7142.6|3
1605498800000|2020-11-16 03:53:20|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.4|7142.4|5
1605498810000|2020-11-16 03:53:30|7152.6|7142.6|7152.5|7142.5|7152.6|7142.6|7152.5|7142.5|2
1605498860000|2020-11-16 03:54:20|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|2
1605498900000|2020-11-16 03:55:00|7152.6|7142.6|7152.6|7142.6|7152.9|7142.9|7152.6|7142.6|5
1605498910000|2020-11-16 03:55:10|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605498920000|2020-11-16 03:55:20|7152.6|7142.6|7152.5|7142.5|7152.6|7142.6|7152.5|7142.5|4
1605498940000|2020-11-16 03:55:40|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605498950000|2020-11-16 03:55:50|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|1
1605498980000|2020-11-16 03:56:20|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605498990000|2020-11-16 03:56:30|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605499010000|2020-11-16 03:56:50|7152.3|7142.3|7152.4|7142.4|7152.4|7142.4|7151.4|7141.4|4
1605499020000|2020-11-16 03:57:00|7152.6|7142.6|7152.3|7142.3|7152.6|7142.6|7152.3|7142.3|3
1605499030000|2020-11-16 03:57:10|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|1
1605499040000|2020-11-16 03:57:20|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|2
1605499070000|2020-11-16 03:57:50|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605499090000|2020-11-16 03:58:10|7152.5|7142.5|7152.3|7142.3|7152.5|7142.5|7152.3|7142.3|2
1605499100000|2020-11-16 03:58:20|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.1|7142.1|3
1605499110000|2020-11-16 03:58:30|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605499150000|2020-11-16 03:59:10|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|2
1605499170000|2020-11-16 03:59:30|7152.8|7142.8|7152.5|7142.5|7152.8|7142.8|7152.5|7142.5|2
1605499180000|2020-11-16 03:59:40|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7152.1|7142.1|2
1605499190000|2020-11-16 03:59:50|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|1
1605499210000|2020-11-16 04:00:10|7152.8|7142.8|7152.9|7142.9|7152.9|7142.9|7152.8|7142.8|2
1605499220000|2020-11-16 04:00:20|7152.8|7142.8|7152.9|7142.9|7152.9|7142.9|7152.8|7142.8|2
1605499240000|2020-11-16 04:00:40|7152.6|7142.6|7152.5|7142.5|7152.6|7142.6|7152.5|7142.5|2
1605499250000|2020-11-16 04:00:50|7152.8|7142.8|7152.9|7142.9|7152.9|7142.9|7152.8|7142.8|2
1605499270000|2020-11-16 04:01:10|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|1
1605499320000|2020-11-16 04:02:00|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605499340000|2020-11-16 04:02:20|7153.1|7143.1|7154.1|7144.1|7154.1|7144.1|7153.1|7143.1|2
1605499370000|2020-11-16 04:02:50|7153.9|7143.9|7153.9|7143.9|7153.9|7143.9|7153.9|7143.9|1
1605499380000|2020-11-16 04:03:00|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|1
1605499390000|2020-11-16 04:03:10|7153.9|7143.9|7153.9|7143.9|7153.9|7143.9|7153.9|7143.9|1
1605499400000|2020-11-16 04:03:20|7154.1|7144.1|7154.1|7144.1|7154.1|7144.1|7154.1|7144.1|1
1605499440000|2020-11-16 04:04:00|7154.3|7144.3|7154.5|7144.5|7154.5|7144.5|7154.3|7144.3|2
1605499450000|2020-11-16 04:04:10|7154.9|7144.9|7154.9|7144.9|7154.9|7144.9|7154.9|7144.9|1
1605499460000|2020-11-16 04:04:20|7154.6|7144.6|7154.4|7144.4|7154.6|7144.6|7154.1|7144.1|4
1605499470000|2020-11-16 04:04:30|7154.1|7144.1|7154|7144|7154.1|7144.1|7153.9|7143.9|3
1605499490000|2020-11-16 04:04:50|7153.9|7143.9|7153.4|7143.4|7153.9|7143.9|7153.4|7143.4|2
1605499500000|2020-11-16 04:05:00|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.3|7143.3|5
1605499570000|2020-11-16 04:06:10|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605499580000|2020-11-16 04:06:20|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|1
1605499590000|2020-11-16 04:06:30|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605499600000|2020-11-16 04:06:40|7153.1|7143.1|7153.1|7143.1|7153.3|7143.3|7153.1|7143.1|3
1605499620000|2020-11-16 04:07:00|7152.4|7142.4|7148.4|7138.4|7152.4|7142.4|7148.4|7138.4|5
1605499640000|2020-11-16 04:07:20|7149.1|7139.1|7148.4|7138.4|7149.1|7139.1|7148.4|7138.4|2
1605499650000|2020-11-16 04:07:30|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|1
1605499680000|2020-11-16 04:08:00|7148.9|7138.9|7149.1|7139.1|7149.4|7139.4|7148.9|7138.9|3
1605499710000|2020-11-16 04:08:30|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605499720000|2020-11-16 04:08:40|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605499740000|2020-11-16 04:09:00|7148.9|7138.9|7148.4|7138.4|7148.9|7138.9|7147.9|7137.9|4
1605499770000|2020-11-16 04:09:30|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|1
1605499810000|2020-11-16 04:10:10|7148.4|7138.4|7148.4|7138.4|7148.4|7138.4|7148.4|7138.4|1
1605499820000|2020-11-16 04:10:20|7148.8|7138.8|7148.9|7138.9|7148.9|7138.9|7148.8|7138.8|2
1605499830000|2020-11-16 04:10:30|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605499850000|2020-11-16 04:10:50|7149.4|7139.4|7150.5|7140.5|7150.5|7140.5|7149.4|7139.4|2
1605499900000|2020-11-16 04:11:40|7150.1|7140.1|7149.6|7139.6|7150.1|7140.1|7149.6|7139.6|3
1605499920000|2020-11-16 04:12:00|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605499940000|2020-11-16 04:12:20|7149.6|7139.6|7150.1|7140.1|7150.1|7140.1|7149.6|7139.6|2
1605500010000|2020-11-16 04:13:30|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605500020000|2020-11-16 04:13:40|7150.1|7140.1|7150.4|7140.4|7150.4|7140.4|7150.1|7140.1|2
1605500040000|2020-11-16 04:14:00|7150.5|7140.5|7151.6|7141.6|7151.6|7141.6|7150.5|7140.5|2
1605500050000|2020-11-16 04:14:10|7151.9|7141.9|7152.4|7142.4|7152.4|7142.4|7151.9|7141.9|3
1605500060000|2020-11-16 04:14:20|7151.9|7141.9|7152.6|7142.6|7152.6|7142.6|7151.9|7141.9|3
1605500070000|2020-11-16 04:14:30|7153|7143|7153.1|7143.1|7153.1|7143.1|7153|7143|2
1605500090000|2020-11-16 04:14:50|7153.5|7143.5|7154.4|7144.4|7154.4|7144.4|7153.5|7143.5|2
1605500100000|2020-11-16 04:15:00|7154|7144|7153.6|7143.6|7154|7144|7153.6|7143.6|2
1605500110000|2020-11-16 04:15:10|7152.9|7142.9|7152.4|7142.4|7152.9|7142.9|7152.4|7142.4|2
1605500120000|2020-11-16 04:15:20|7152.1|7142.1|7151.1|7141.1|7152.1|7142.1|7151.1|7141.1|2
1605500130000|2020-11-16 04:15:30|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|1
1605500170000|2020-11-16 04:16:10|7150.6|7140.6|7149.6|7139.6|7150.6|7140.6|7149.6|7139.6|2
1605500220000|2020-11-16 04:17:00|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605500240000|2020-11-16 04:17:20|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7149.4|7139.4|2
1605500250000|2020-11-16 04:17:30|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.1|7139.1|3
1605500410000|2020-11-16 04:20:10|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605500440000|2020-11-16 04:20:40|7150|7140|7150.1|7140.1|7150.3|7140.3|7150|7140|3
1605500450000|2020-11-16 04:20:50|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|2
1605500480000|2020-11-16 04:21:20|7150.9|7140.9|7151.4|7141.4|7151.4|7141.4|7150.9|7140.9|2
1605500500000|2020-11-16 04:21:40|7151.1|7141.1|7149.9|7139.9|7151.1|7141.1|7149.9|7139.9|4
1605500530000|2020-11-16 04:22:10|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605500540000|2020-11-16 04:22:20|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.6|7139.6|4
1605500600000|2020-11-16 04:23:20|7150.4|7140.4|7151.1|7141.1|7151.1|7141.1|7150.4|7140.4|2
1605500610000|2020-11-16 04:23:30|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.5|7140.5|3
1605500640000|2020-11-16 04:24:00|7151.1|7141.1|7151.1|7141.1|7151.1|7141.1|7151.1|7141.1|1
1605500650000|2020-11-16 04:24:10|7150.6|7140.6|7151.6|7141.6|7151.6|7141.6|7150.6|7140.6|6
1605500670000|2020-11-16 04:24:30|7151.4|7141.4|7150.9|7140.9|7151.4|7141.4|7150.5|7140.5|5
1605500690000|2020-11-16 04:24:50|7150.4|7140.4|7150.9|7140.9|7150.9|7140.9|7150.4|7140.4|2
1605500700000|2020-11-16 04:25:00|7150.4|7140.4|7151.1|7141.1|7151.6|7141.6|7150.4|7140.4|7
1605500710000|2020-11-16 04:25:10|7151.6|7141.6|7150.9|7140.9|7151.6|7141.6|7150.4|7140.4|5
1605500760000|2020-11-16 04:26:00|7149.1|7139.1|7149.6|7139.6|7149.6|7139.6|7149.1|7139.1|2
1605500800000|2020-11-16 04:26:40|7149.9|7139.9|7150.4|7140.4|7150.4|7140.4|7149.9|7139.9|2
1605500810000|2020-11-16 04:26:50|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|1
1605500830000|2020-11-16 04:27:10|7150.4|7140.4|7149.9|7139.9|7150.4|7140.4|7148.9|7138.9|3
1605500840000|2020-11-16 04:27:20|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605500870000|2020-11-16 04:27:50|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605500880000|2020-11-16 04:28:00|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|1
1605500900000|2020-11-16 04:28:20|7149.4|7139.4|7149.6|7139.6|7149.6|7139.6|7149.4|7139.4|2
1605500930000|2020-11-16 04:28:50|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7148.9|7138.9|3
1605500950000|2020-11-16 04:29:10|7149.6|7139.6|7149.1|7139.1|7149.6|7139.6|7149.1|7139.1|2
1605500960000|2020-11-16 04:29:20|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|7148.5|7138.5|3
1605500990000|2020-11-16 04:29:50|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605501000000|2020-11-16 04:30:00|7149.4|7139.4|7147.6|7137.6|7149.4|7139.4|7147.3|7137.3|5
1605501060000|2020-11-16 04:31:00|7146.5|7136.5|7146.6|7136.6|7146.6|7136.6|7146.5|7136.5|2
1605501070000|2020-11-16 04:31:10|7146.4|7136.4|7146.4|7136.4|7147.1|7137.1|7146.4|7136.4|5
1605501080000|2020-11-16 04:31:20|7146.1|7136.1|7146.4|7136.4|7146.4|7136.4|7146.1|7136.1|2
1605501090000|2020-11-16 04:31:30|7146.1|7136.1|7146.1|7136.1|7146.1|7136.1|7146.1|7136.1|1
1605501100000|2020-11-16 04:31:40|7144.9|7134.9|7145.4|7135.4|7145.4|7135.4|7144.9|7134.9|2
1605501110000|2020-11-16 04:31:50|7145.6|7135.6|7146|7136|7146|7136|7145.6|7135.6|2
1605501120000|2020-11-16 04:32:00|7145.6|7135.6|7143.1|7133.1|7145.6|7135.6|7143.1|7133.1|4
1605501140000|2020-11-16 04:32:20|7141.9|7131.9|7140.9|7130.9|7141.9|7131.9|7140.9|7130.9|4
1605501160000|2020-11-16 04:32:40|7141.6|7131.6|7142.3|7132.3|7142.3|7132.3|7141.6|7131.6|3
1605501170000|2020-11-16 04:32:50|7142.6|7132.6|7142.6|7132.6|7142.6|7132.6|7142.6|7132.6|1
1605501180000|2020-11-16 04:33:00|7142.9|7132.9|7143.4|7133.4|7143.4|7133.4|7142.9|7132.9|2
1605501190000|2020-11-16 04:33:10|7143.6|7133.6|7143.4|7133.4|7143.6|7133.6|7143.4|7133.4|4
1605501200000|2020-11-16 04:33:20|7142.9|7132.9|7142.4|7132.4|7142.9|7132.9|7141.4|7131.4|5
1605501220000|2020-11-16 04:33:40|7142.1|7132.1|7140.1|7130.1|7142.1|7132.1|7140.1|7130.1|7
1605501230000|2020-11-16 04:33:50|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|7139.5|7129.5|3
1605501240000|2020-11-16 04:34:00|7138.9|7128.9|7140|7130|7140|7130|7138.9|7128.9|2
1605501250000|2020-11-16 04:34:10|7139.6|7129.6|7140.6|7130.6|7140.9|7130.9|7139.6|7129.6|4
1605501260000|2020-11-16 04:34:20|7140.9|7130.9|7142.6|7132.6|7142.6|7132.6|7140.6|7130.6|7
1605501270000|2020-11-16 04:34:30|7142.9|7132.9|7143.4|7133.4|7143.4|7133.4|7142.9|7132.9|3
1605501280000|2020-11-16 04:34:40|7143.6|7133.6|7143.6|7133.6|7143.6|7133.6|7143.6|7133.6|1
1605501320000|2020-11-16 04:35:20|7143.9|7133.9|7144.4|7134.4|7144.4|7134.4|7143.9|7133.9|2
1605501330000|2020-11-16 04:35:30|7144.6|7134.6|7144.8|7134.8|7144.8|7134.8|7144.6|7134.6|2
1605501340000|2020-11-16 04:35:40|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|1
1605501360000|2020-11-16 04:36:00|7145.4|7135.4|7146.9|7136.9|7146.9|7136.9|7145.4|7135.4|4
1605501370000|2020-11-16 04:36:10|7147.1|7137.1|7147.4|7137.4|7147.8|7137.8|7147.1|7137.1|4
1605501380000|2020-11-16 04:36:20|7147.8|7137.8|7148.4|7138.4|7148.4|7138.4|7147.6|7137.6|4
1605501390000|2020-11-16 04:36:30|7148.6|7138.6|7149.4|7139.4|7149.4|7139.4|7148.6|7138.6|2
1605501400000|2020-11-16 04:36:40|7149.9|7139.9|7149.8|7139.8|7149.9|7139.9|7149.8|7139.8|2
1605501410000|2020-11-16 04:36:50|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605501420000|2020-11-16 04:37:00|7150.1|7140.1|7150.4|7140.4|7150.5|7140.5|7150.1|7140.1|3
1605501600000|2020-11-16 04:40:00|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605501630000|2020-11-16 04:40:30|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605501640000|2020-11-16 04:40:40|7150.3|7140.3|7150.3|7140.3|7150.3|7140.3|7150.3|7140.3|1
1605501650000|2020-11-16 04:40:50|7150.1|7140.1|7149.5|7139.5|7150.1|7140.1|7149.5|7139.5|3
1605501680000|2020-11-16 04:41:20|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7148.9|7138.9|4
1605501720000|2020-11-16 04:42:00|7147.9|7137.9|7149.1|7139.1|7149.1|7139.1|7147.9|7137.9|3
1605501730000|2020-11-16 04:42:10|7149.3|7139.3|7150.1|7140.1|7150.1|7140.1|7149.3|7139.3|4
1605501820000|2020-11-16 04:43:40|7150.4|7140.4|7150.6|7140.6|7150.6|7140.6|7150.4|7140.4|2
1605501840000|2020-11-16 04:44:00|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|2
1605501850000|2020-11-16 04:44:10|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|1
1605501860000|2020-11-16 04:44:20|7151.5|7141.5|7151.1|7141.1|7152.1|7142.1|7151.1|7141.1|4
1605502000000|2020-11-16 04:46:40|7157.6|7147.6|7157.1|7147.1|7157.6|7147.6|7157.1|7147.1|2
1605502020000|2020-11-16 04:47:00|7156.6|7146.6|7156.4|7146.4|7156.6|7146.6|7156.1|7146.1|4
1605502030000|2020-11-16 04:47:10|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|1
1605502050000|2020-11-16 04:47:30|7156.9|7146.9|7157.6|7147.6|7157.6|7147.6|7156.9|7146.9|2
1605502060000|2020-11-16 04:47:40|7157.9|7147.9|7158|7148|7158|7148|7157.9|7147.9|2
1605502070000|2020-11-16 04:47:50|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|1
1605502090000|2020-11-16 04:48:10|7158|7148|7158|7148|7158|7148|7158|7148|1
1605502130000|2020-11-16 04:48:50|7158.3|7148.3|7158.4|7148.4|7158.4|7148.4|7158.3|7148.3|2
1605502140000|2020-11-16 04:49:00|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605502150000|2020-11-16 04:49:10|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605502170000|2020-11-16 04:49:30|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605502190000|2020-11-16 04:49:50|7159.5|7149.5|7158.9|7148.9|7159.5|7149.5|7158.9|7148.9|3
1605502200000|2020-11-16 04:50:00|7158.6|7148.6|7157.4|7147.4|7158.6|7148.6|7157.4|7147.4|5
1605502220000|2020-11-16 04:50:20|7157.1|7147.1|7156.6|7146.6|7157.1|7147.1|7156.6|7146.6|3
1605502240000|2020-11-16 04:50:40|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|1
1605502260000|2020-11-16 04:51:00|7157.1|7147.1|7157.3|7147.3|7157.3|7147.3|7157.1|7147.1|2
1605502270000|2020-11-16 04:51:10|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|1
1605502380000|2020-11-16 04:53:00|7157.1|7147.1|7156.1|7146.1|7157.1|7147.1|7156.1|7146.1|5
1605502450000|2020-11-16 04:54:10|7155.6|7145.6|7155.9|7145.9|7155.9|7145.9|7155.6|7145.6|2
1605502460000|2020-11-16 04:54:20|7156.1|7146.1|7156.6|7146.6|7156.6|7146.6|7156.1|7146.1|2
1605502470000|2020-11-16 04:54:30|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|7156.8|7146.8|1
1605502490000|2020-11-16 04:54:50|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|1
1605502540000|2020-11-16 04:55:40|7157|7147|7157|7147|7157|7147|7157|7147|1
1605502600000|2020-11-16 04:56:40|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|1
1605502710000|2020-11-16 04:58:30|7156.6|7146.6|7156.5|7146.5|7156.6|7146.6|7156.5|7146.5|2
1605502730000|2020-11-16 04:58:50|7156.6|7146.6|7156.5|7146.5|7156.6|7146.6|7156.5|7146.5|2
1605502790000|2020-11-16 04:59:50|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|1
1605502800000|2020-11-16 05:00:00|7156.1|7146.1|7156.6|7146.6|7156.6|7146.6|7155.6|7145.6|4
1605502810000|2020-11-16 05:00:10|7156.1|7146.1|7155.6|7145.6|7156.1|7146.1|7155.6|7145.6|2
1605502840000|2020-11-16 05:00:40|7155.9|7145.9|7155.9|7145.9|7155.9|7145.9|7155.9|7145.9|1
1605502860000|2020-11-16 05:01:00|7155|7145|7155|7145|7155|7145|7155|7145|1
1605502900000|2020-11-16 05:01:40|7155.4|7145.4|7156.6|7146.6|7156.6|7146.6|7155.4|7145.4|4
1605502930000|2020-11-16 05:02:10|7156.4|7146.4|7155.9|7145.9|7156.4|7146.4|7155.9|7145.9|2
1605502950000|2020-11-16 05:02:30|7156.1|7146.1|7157.1|7147.1|7157.1|7147.1|7156.1|7146.1|2
1605502970000|2020-11-16 05:02:50|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|1
1605502990000|2020-11-16 05:03:10|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605503010000|2020-11-16 05:03:30|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|3
1605503060000|2020-11-16 05:04:20|7157.1|7147.1|7156.6|7146.6|7157.1|7147.1|7156.4|7146.4|3
1605503070000|2020-11-16 05:04:30|7156.4|7146.4|7155.9|7145.9|7156.4|7146.4|7155.9|7145.9|3
1605503090000|2020-11-16 05:04:50|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605503100000|2020-11-16 05:05:00|7156.6|7146.6|7156.3|7146.3|7156.6|7146.6|7156.3|7146.3|2
1605503120000|2020-11-16 05:05:20|7156.1|7146.1|7155.6|7145.6|7156.1|7146.1|7155.6|7145.6|4
1605503130000|2020-11-16 05:05:30|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|1
1605503140000|2020-11-16 05:05:40|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|7154.6|7144.6|5
1605503150000|2020-11-16 05:05:50|7155.4|7145.4|7155.8|7145.8|7155.8|7145.8|7155.4|7145.4|2
1605503170000|2020-11-16 05:06:10|7155.6|7145.6|7155.3|7145.3|7155.6|7145.6|7155.3|7145.3|2
1605503180000|2020-11-16 05:06:20|7155.4|7145.4|7155.6|7145.6|7155.6|7145.6|7155.4|7145.4|2
1605503200000|2020-11-16 05:06:40|7155.9|7145.9|7156.4|7146.4|7156.4|7146.4|7155.9|7145.9|4
1605503210000|2020-11-16 05:06:50|7156.5|7146.5|7156.9|7146.9|7156.9|7146.9|7156.5|7146.5|2
1605503260000|2020-11-16 05:07:40|7156.6|7146.6|7156.9|7146.9|7156.9|7146.9|7156.6|7146.6|2
1605503270000|2020-11-16 05:07:50|7157.1|7147.1|7157.9|7147.9|7157.9|7147.9|7157.1|7147.1|2
1605503280000|2020-11-16 05:08:00|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605503300000|2020-11-16 05:08:20|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|1
1605503310000|2020-11-16 05:08:30|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605503340000|2020-11-16 05:09:00|7158.4|7148.4|7158.9|7148.9|7158.9|7148.9|7158.4|7148.4|2
1605503370000|2020-11-16 05:09:30|7159.1|7149.1|7159|7149|7159.4|7149.4|7159|7149|3
1605503410000|2020-11-16 05:10:10|7159.4|7149.4|7158.6|7148.6|7159.6|7149.6|7158.6|7148.6|9
1605503420000|2020-11-16 05:10:20|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.6|7148.6|3
1605503440000|2020-11-16 05:10:40|7158.6|7148.6|7157.3|7147.3|7158.6|7148.6|7157.3|7147.3|5
1605503450000|2020-11-16 05:10:50|7156.9|7146.9|7156.1|7146.1|7156.9|7146.9|7156.1|7146.1|2
1605503460000|2020-11-16 05:11:00|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.4|7146.4|3
1605503470000|2020-11-16 05:11:10|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605503480000|2020-11-16 05:11:20|7156.6|7146.6|7159.8|7149.8|7159.8|7149.8|7156.6|7146.6|3
1605503490000|2020-11-16 05:11:30|7160.1|7150.1|7159.4|7149.4|7160.1|7150.1|7159.4|7149.4|4
1605503500000|2020-11-16 05:11:40|7159.6|7149.6|7158.4|7148.4|7159.6|7149.6|7158.4|7148.4|3
1605503530000|2020-11-16 05:12:10|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605503570000|2020-11-16 05:12:50|7158.8|7148.8|7159.6|7149.6|7159.6|7149.6|7158.8|7148.8|3
1605503580000|2020-11-16 05:13:00|7159.9|7149.9|7159.6|7149.6|7159.9|7149.9|7159.6|7149.6|2
1605503640000|2020-11-16 05:14:00|7159.8|7149.8|7159.6|7149.6|7159.8|7149.8|7159.6|7149.6|2
1605503680000|2020-11-16 05:14:40|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|1
1605503690000|2020-11-16 05:14:50|7159.6|7149.6|7159.1|7149.1|7159.6|7149.6|7158.9|7148.9|3
1605503700000|2020-11-16 05:15:00|7159.4|7149.4|7159|7149|7159.6|7149.6|7159|7149|4
1605503730000|2020-11-16 05:15:30|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|1
1605503750000|2020-11-16 05:15:50|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|1
1605503770000|2020-11-16 05:16:10|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.9|7147.9|2
1605503820000|2020-11-16 05:17:00|7158.1|7148.1|7158|7148|7158.1|7148.1|7158|7148|2
1605503840000|2020-11-16 05:17:20|7157.6|7147.6|7156.9|7146.9|7157.6|7147.6|7156.6|7146.6|3
1605503850000|2020-11-16 05:17:30|7157.1|7147.1|7157.9|7147.9|7157.9|7147.9|7157.1|7147.1|3
1605503860000|2020-11-16 05:17:40|7158.1|7148.1|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|2
1605503880000|2020-11-16 05:18:00|7158.1|7148.1|7158.5|7148.5|7158.5|7148.5|7157.9|7147.9|3
1605503890000|2020-11-16 05:18:10|7158.3|7148.3|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|4
1605503910000|2020-11-16 05:18:30|7158.3|7148.3|7158.3|7148.3|7158.3|7148.3|7158.3|7148.3|1
1605503940000|2020-11-16 05:19:00|7158.6|7148.6|7158.8|7148.8|7158.8|7148.8|7158.6|7148.6|2
1605503950000|2020-11-16 05:19:10|7158.9|7148.9|7158.6|7148.6|7158.9|7148.9|7158.6|7148.6|2
1605503970000|2020-11-16 05:19:30|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605503980000|2020-11-16 05:19:40|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605503990000|2020-11-16 05:19:50|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605504000000|2020-11-16 05:20:00|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605504010000|2020-11-16 05:20:10|7158.4|7148.4|7158.6|7148.6|7158.6|7148.6|7158.4|7148.4|3
1605504040000|2020-11-16 05:20:40|7158.5|7148.5|7157.6|7147.6|7158.5|7148.5|7157.6|7147.6|2
1605504110000|2020-11-16 05:21:50|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|1
1605504120000|2020-11-16 05:22:00|7159.4|7149.4|7159.9|7149.9|7159.9|7149.9|7159.4|7149.4|2
1605504130000|2020-11-16 05:22:10|7160|7150|7160.4|7150.4|7160.4|7150.4|7160|7150|3
1605504140000|2020-11-16 05:22:20|7159.9|7149.9|7159.4|7149.4|7159.9|7149.9|7159.4|7149.4|2
1605504150000|2020-11-16 05:22:30|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7158.9|7148.9|3
1605504160000|2020-11-16 05:22:40|7159.4|7149.4|7160.6|7150.6|7160.6|7150.6|7159.4|7149.4|2
1605504170000|2020-11-16 05:22:50|7160.1|7150.1|7159.4|7149.4|7160.1|7150.1|7159.4|7149.4|3
1605504180000|2020-11-16 05:23:00|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605504190000|2020-11-16 05:23:10|7158.9|7148.9|7159.1|7149.1|7159.1|7149.1|7158.9|7148.9|2
1605504200000|2020-11-16 05:23:20|7158.9|7148.9|7159.4|7149.4|7159.4|7149.4|7158.9|7148.9|2
1605504230000|2020-11-16 05:23:50|7159.5|7149.5|7159.5|7149.5|7159.5|7149.5|7159.5|7149.5|1
1605504240000|2020-11-16 05:24:00|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|1
1605504270000|2020-11-16 05:24:30|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|1
1605504310000|2020-11-16 05:25:10|7158.9|7148.9|7159.4|7149.4|7159.4|7149.4|7158.8|7148.8|4
1605504320000|2020-11-16 05:25:20|7159.3|7149.3|7159.3|7149.3|7159.3|7149.3|7159|7149|3
1605504350000|2020-11-16 05:25:50|7159.6|7149.6|7159.4|7149.4|7159.6|7149.6|7159.4|7149.4|4
1605504410000|2020-11-16 05:26:50|7159.6|7149.6|7159.4|7149.4|7159.6|7149.6|7159.4|7149.4|2
1605504420000|2020-11-16 05:27:00|7159.1|7149.1|7158.9|7148.9|7159.1|7149.1|7158.6|7148.6|3
1605504430000|2020-11-16 05:27:10|7158.6|7148.6|7158.1|7148.1|7158.6|7148.6|7158.1|7148.1|2
1605504440000|2020-11-16 05:27:20|7158.4|7148.4|7158.5|7148.5|7158.5|7148.5|7158.4|7148.4|2
1605504450000|2020-11-16 05:27:30|7158.8|7148.8|7158.8|7148.8|7158.8|7148.8|7158.8|7148.8|1
1605504470000|2020-11-16 05:27:50|7159.1|7149.1|7159.3|7149.3|7159.3|7149.3|7159.1|7149.1|2
1605504480000|2020-11-16 05:28:00|7159.6|7149.6|7159.4|7149.4|7159.6|7149.6|7159.4|7149.4|2
1605504490000|2020-11-16 05:28:10|7159.8|7149.8|7159.6|7149.6|7159.9|7149.9|7159.4|7149.4|6
1605504500000|2020-11-16 05:28:20|7159.5|7149.5|7158.5|7148.5|7159.5|7149.5|7158.5|7148.5|4
1605504510000|2020-11-16 05:28:30|7158.1|7148.1|7158.6|7148.6|7158.6|7148.6|7158.1|7148.1|3
1605504520000|2020-11-16 05:28:40|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605504550000|2020-11-16 05:29:10|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605504570000|2020-11-16 05:29:30|7158.5|7148.5|7158.6|7148.6|7158.6|7148.6|7158.5|7148.5|2
1605504600000|2020-11-16 05:30:00|7159.6|7149.6|7157.4|7147.4|7159.6|7149.6|7157.4|7147.4|10
1605504610000|2020-11-16 05:30:10|7157.3|7147.3|7155.1|7145.1|7157.3|7147.3|7155.1|7145.1|17
1605504620000|2020-11-16 05:30:20|7154.1|7144.1|7153.6|7143.6|7154.4|7144.4|7153.6|7143.6|9
1605504630000|2020-11-16 05:30:30|7153.9|7143.9|7153.9|7143.9|7154.1|7144.1|7153.6|7143.6|6
1605504640000|2020-11-16 05:30:40|7153.6|7143.6|7153.1|7143.1|7154.1|7144.1|7152.6|7142.6|14
1605504650000|2020-11-16 05:30:50|7152.9|7142.9|7151.9|7141.9|7153.4|7143.4|7151.9|7141.9|8
1605504660000|2020-11-16 05:31:00|7151.4|7141.4|7150.6|7140.6|7151.9|7141.9|7150.6|7140.6|10
1605504670000|2020-11-16 05:31:10|7150.9|7140.9|7153.3|7143.3|7153.3|7143.3|7150.6|7140.6|12
1605504680000|2020-11-16 05:31:20|7153.8|7143.8|7155.6|7145.6|7155.6|7145.6|7153.8|7143.8|7
1605504690000|2020-11-16 05:31:30|7155.4|7145.4|7156.9|7146.9|7156.9|7146.9|7155.1|7145.1|10
1605504700000|2020-11-16 05:31:40|7156.8|7146.8|7155.6|7145.6|7156.8|7146.8|7155.4|7145.4|9
1605504710000|2020-11-16 05:31:50|7155.9|7145.9|7156.6|7146.6|7156.9|7146.9|7155.9|7145.9|8
1605504720000|2020-11-16 05:32:00|7156.9|7146.9|7155.6|7145.6|7156.9|7146.9|7155.6|7145.6|8
1605504730000|2020-11-16 05:32:10|7155.5|7145.5|7155.4|7145.4|7155.5|7145.5|7155.4|7145.4|2
1605504740000|2020-11-16 05:32:20|7155.5|7145.5|7155.6|7145.6|7155.6|7145.6|7155.3|7145.3|8
1605504750000|2020-11-16 05:32:30|7156.4|7146.4|7157.6|7147.6|7157.6|7147.6|7156.4|7146.4|8
1605504770000|2020-11-16 05:32:50|7157.9|7147.9|7158.1|7148.1|7158.1|7148.1|7157.6|7147.6|4
1605504780000|2020-11-16 05:33:00|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.4|7148.4|3
1605504790000|2020-11-16 05:33:10|7158.4|7148.4|7158.1|7148.1|7158.4|7148.4|7158.1|7148.1|2
1605504800000|2020-11-16 05:33:20|7157.9|7147.9|7157.4|7147.4|7157.9|7147.9|7156.6|7146.6|6
1605504810000|2020-11-16 05:33:30|7157|7147|7156.1|7146.1|7158.4|7148.4|7156.1|7146.1|7
1605504820000|2020-11-16 05:33:40|7155.9|7145.9|7156.4|7146.4|7156.6|7146.6|7155.4|7145.4|5
1605504830000|2020-11-16 05:33:50|7156.5|7146.5|7155.9|7145.9|7156.6|7146.6|7155.6|7145.6|14
1605504840000|2020-11-16 05:34:00|7156.1|7146.1|7155.4|7145.4|7156.4|7146.4|7155.1|7145.1|10
1605504850000|2020-11-16 05:34:10|7155.1|7145.1|7155.8|7145.8|7155.8|7145.8|7154.6|7144.6|4
1605504860000|2020-11-16 05:34:20|7155.9|7145.9|7156.1|7146.1|7156.1|7146.1|7155.9|7145.9|2
1605504870000|2020-11-16 05:34:30|7156|7146|7156.4|7146.4|7156.4|7146.4|7156|7146|3
1605504900000|2020-11-16 05:35:00|7156.5|7146.5|7157.4|7147.4|7157.4|7147.4|7156.5|7146.5|2
1605504910000|2020-11-16 05:35:10|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|2
1605504920000|2020-11-16 05:35:20|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|2
1605504930000|2020-11-16 05:35:30|7158.1|7148.1|7158.4|7148.4|7158.6|7148.6|7158.1|7148.1|6
1605504940000|2020-11-16 05:35:40|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7158.1|7148.1|4
1605504950000|2020-11-16 05:35:50|7158.1|7148.1|7157.4|7147.4|7158.4|7148.4|7157.4|7147.4|8
1605504960000|2020-11-16 05:36:00|7157.1|7147.1|7155.6|7145.6|7157.4|7147.4|7155.4|7145.4|13
1605504970000|2020-11-16 05:36:10|7155.9|7145.9|7155.8|7145.8|7155.9|7145.9|7155.5|7145.5|4
1605504980000|2020-11-16 05:36:20|7155.5|7145.5|7155.5|7145.5|7155.5|7145.5|7154.9|7144.9|4
1605504990000|2020-11-16 05:36:30|7155.3|7145.3|7155.4|7145.4|7155.8|7145.8|7155.1|7145.1|12
1605505000000|2020-11-16 05:36:40|7155.8|7145.8|7157.1|7147.1|7157.1|7147.1|7155.8|7145.8|10
1605505020000|2020-11-16 05:37:00|7156.9|7146.9|7156.6|7146.6|7156.9|7146.9|7156.6|7146.6|2
1605505030000|2020-11-16 05:37:10|7156.9|7146.9|7158.6|7148.6|7158.6|7148.6|7156.9|7146.9|6
1605505040000|2020-11-16 05:37:20|7158.4|7148.4|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|3
1605505050000|2020-11-16 05:37:30|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605505060000|2020-11-16 05:37:40|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605505090000|2020-11-16 05:38:10|7158.4|7148.4|7160.1|7150.1|7160.1|7150.1|7157.6|7147.6|8
1605505100000|2020-11-16 05:38:20|7159.9|7149.9|7159.4|7149.4|7159.9|7149.9|7158.9|7148.9|4
1605505110000|2020-11-16 05:38:30|7159.1|7149.1|7159.4|7149.4|7159.4|7149.4|7159.1|7149.1|3
1605505120000|2020-11-16 05:38:40|7159.6|7149.6|7159.6|7149.6|7159.6|7149.6|7159.6|7149.6|1
1605505130000|2020-11-16 05:38:50|7159.4|7149.4|7160.3|7150.3|7160.3|7150.3|7159.4|7149.4|3
1605505140000|2020-11-16 05:39:00|7160.1|7150.1|7159.9|7149.9|7160.4|7150.4|7159.9|7149.9|4
1605505150000|2020-11-16 05:39:10|7159.8|7149.8|7159.5|7149.5|7160.1|7150.1|7159.5|7149.5|5
1605505160000|2020-11-16 05:39:20|7159.6|7149.6|7159.4|7149.4|7160.1|7150.1|7159.4|7149.4|4
1605505170000|2020-11-16 05:39:30|7159.6|7149.6|7160.4|7150.4|7160.4|7150.4|7159.6|7149.6|3
1605505180000|2020-11-16 05:39:40|7160.5|7150.5|7160|7150|7160.9|7150.9|7159.4|7149.4|7
1605505190000|2020-11-16 05:39:50|7159.9|7149.9|7160.1|7150.1|7160.1|7150.1|7159.9|7149.9|2
1605505200000|2020-11-16 05:40:00|7160.4|7150.4|7162.6|7152.6|7162.6|7152.6|7160.4|7150.4|11
1605505210000|2020-11-16 05:40:10|7162.9|7152.9|7163.1|7153.1|7163.1|7153.1|7162.9|7152.9|2
1605505220000|2020-11-16 05:40:20|7162.9|7152.9|7162.6|7152.6|7162.9|7152.9|7162.6|7152.6|4
1605505230000|2020-11-16 05:40:30|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|1
1605505240000|2020-11-16 05:40:40|7163.1|7153.1|7163.6|7153.6|7164.6|7154.6|7163.1|7153.1|9
1605505250000|2020-11-16 05:40:50|7163.9|7153.9|7165.6|7155.6|7165.6|7155.6|7163.6|7153.6|7
1605505260000|2020-11-16 05:41:00|7165.9|7155.9|7165.4|7155.4|7165.9|7155.9|7165.1|7155.1|8
1605505270000|2020-11-16 05:41:10|7165.5|7155.5|7166.9|7156.9|7166.9|7156.9|7165.5|7155.5|5
1605505280000|2020-11-16 05:41:20|7166.6|7156.6|7165.4|7155.4|7166.6|7156.6|7165.4|7155.4|5
1605505290000|2020-11-16 05:41:30|7165.1|7155.1|7164.1|7154.1|7165.1|7155.1|7164.1|7154.1|5
1605505310000|2020-11-16 05:41:50|7164.4|7154.4|7164.4|7154.4|7165.1|7155.1|7164.4|7154.4|3
1605505320000|2020-11-16 05:42:00|7164.1|7154.1|7163.6|7153.6|7164.1|7154.1|7163.6|7153.6|3
1605505330000|2020-11-16 05:42:10|7163.8|7153.8|7164.4|7154.4|7164.4|7154.4|7163.8|7153.8|3
1605505340000|2020-11-16 05:42:20|7164.6|7154.6|7165.4|7155.4|7165.4|7155.4|7164.6|7154.6|2
1605505350000|2020-11-16 05:42:30|7164.6|7154.6|7165.1|7155.1|7165.1|7155.1|7164.4|7154.4|4
1605505360000|2020-11-16 05:42:40|7165.4|7155.4|7167.1|7157.1|7167.1|7157.1|7165.4|7155.4|6
1605505370000|2020-11-16 05:42:50|7166.9|7156.9|7166.6|7156.6|7166.9|7156.9|7166.6|7156.6|4
1605505380000|2020-11-16 05:43:00|7166.4|7156.4|7165.5|7155.5|7166.4|7156.4|7165.4|7155.4|7
1605505390000|2020-11-16 05:43:10|7165.4|7155.4|7167.9|7157.9|7167.9|7157.9|7165.4|7155.4|3
1605505400000|2020-11-16 05:43:20|7167.8|7157.8|7168.1|7158.1|7168.4|7158.4|7167.8|7157.8|4
1605505410000|2020-11-16 05:43:30|7167.9|7157.9|7167.4|7157.4|7167.9|7157.9|7167.4|7157.4|3
1605505440000|2020-11-16 05:44:00|7168.4|7158.4|7168.6|7158.6|7168.6|7158.6|7168.1|7158.1|4
1605505450000|2020-11-16 05:44:10|7168.4|7158.4|7167.4|7157.4|7168.4|7158.4|7167.4|7157.4|6
1605505460000|2020-11-16 05:44:20|7167.1|7157.1|7165.6|7155.6|7167.5|7157.5|7165.6|7155.6|5
1605505470000|2020-11-16 05:44:30|7165.4|7155.4|7164.1|7154.1|7165.4|7155.4|7163.9|7153.9|4
1605505490000|2020-11-16 05:44:50|7163.6|7153.6|7164.1|7154.1|7164.1|7154.1|7163.6|7153.6|3
1605505500000|2020-11-16 05:45:00|7163.8|7153.8|7162.3|7152.3|7163.8|7153.8|7162.3|7152.3|7
1605505510000|2020-11-16 05:45:10|7162.1|7152.1|7161.6|7151.6|7162.1|7152.1|7161.1|7151.1|12
1605505520000|2020-11-16 05:45:20|7161.9|7151.9|7162.3|7152.3|7163.1|7153.1|7161.9|7151.9|4
1605505530000|2020-11-16 05:45:30|7162.6|7152.6|7162.1|7152.1|7162.6|7152.6|7162.1|7152.1|3
1605505540000|2020-11-16 05:45:40|7161.4|7151.4|7161.4|7151.4|7161.4|7151.4|7161.1|7151.1|5
1605505550000|2020-11-16 05:45:50|7161.1|7151.1|7160.4|7150.4|7161.1|7151.1|7160.4|7150.4|8
1605505560000|2020-11-16 05:46:00|7160.6|7150.6|7160.6|7150.6|7160.9|7150.9|7160.4|7150.4|9
1605505570000|2020-11-16 05:46:10|7160.4|7150.4|7161.4|7151.4|7161.4|7151.4|7160.4|7150.4|5
1605505580000|2020-11-16 05:46:20|7162|7152|7162.1|7152.1|7162.1|7152.1|7161.4|7151.4|5
1605505590000|2020-11-16 05:46:30|7162.4|7152.4|7162.4|7152.4|7162.8|7152.8|7162.4|7152.4|3
1605505600000|2020-11-16 05:46:40|7162.6|7152.6|7162.6|7152.6|7163.1|7153.1|7162.6|7152.6|9
1605505610000|2020-11-16 05:46:50|7162.9|7152.9|7162.4|7152.4|7163.1|7153.1|7161.1|7151.1|13
1605505620000|2020-11-16 05:47:00|7162.6|7152.6|7162.4|7152.4|7162.6|7152.6|7161.9|7151.9|6
1605505630000|2020-11-16 05:47:10|7162.1|7152.1|7161.4|7151.4|7162.1|7152.1|7161.4|7151.4|6
1605505640000|2020-11-16 05:47:20|7161.1|7151.1|7160.9|7150.9|7161.1|7151.1|7160.9|7150.9|2
1605505650000|2020-11-16 05:47:30|7161.4|7151.4|7161.6|7151.6|7161.6|7151.6|7161.4|7151.4|4
1605505660000|2020-11-16 05:47:40|7161.9|7151.9|7161.1|7151.1|7161.9|7151.9|7160.9|7150.9|6
1605505670000|2020-11-16 05:47:50|7161.4|7151.4|7161.9|7151.9|7161.9|7151.9|7161.4|7151.4|3
1605505680000|2020-11-16 05:48:00|7162.1|7152.1|7161.4|7151.4|7162.1|7152.1|7161.4|7151.4|3
1605505690000|2020-11-16 05:48:10|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|1
1605505700000|2020-11-16 05:48:20|7160.9|7150.9|7161.4|7151.4|7161.4|7151.4|7160.6|7150.6|7
1605505710000|2020-11-16 05:48:30|7161.6|7151.6|7161.9|7151.9|7162.4|7152.4|7161.6|7151.6|6
1605505720000|2020-11-16 05:48:40|7161.6|7151.6|7161.1|7151.1|7161.6|7151.6|7160.4|7150.4|9
1605505730000|2020-11-16 05:48:50|7161|7151|7160.6|7150.6|7161.4|7151.4|7160.6|7150.6|9
1605505740000|2020-11-16 05:49:00|7160.9|7150.9|7160.9|7150.9|7161|7151|7160.4|7150.4|7
1605505750000|2020-11-16 05:49:10|7160.6|7150.6|7160.4|7150.4|7161.1|7151.1|7160.4|7150.4|7
1605505760000|2020-11-16 05:49:20|7160.6|7150.6|7159.5|7149.5|7160.6|7150.6|7159.5|7149.5|5
1605505770000|2020-11-16 05:49:30|7159.6|7149.6|7160.6|7150.6|7160.6|7150.6|7159.4|7149.4|7
1605505780000|2020-11-16 05:49:40|7160.4|7150.4|7159.9|7149.9|7160.4|7150.4|7159.9|7149.9|2
1605505790000|2020-11-16 05:49:50|7160.1|7150.1|7162.1|7152.1|7162.4|7152.4|7160.1|7150.1|5
1605505800000|2020-11-16 05:50:00|7162.4|7152.4|7162.8|7152.8|7162.8|7152.8|7162.4|7152.4|3
1605505810000|2020-11-16 05:50:10|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|1
1605505820000|2020-11-16 05:50:20|7162.6|7152.6|7162.6|7152.6|7162.6|7152.6|7162.4|7152.4|3
1605505830000|2020-11-16 05:50:30|7162.9|7152.9|7164|7154|7164|7154|7162.9|7152.9|4
1605505840000|2020-11-16 05:50:40|7164.1|7154.1|7164.4|7154.4|7164.6|7154.6|7164.1|7154.1|3
1605505850000|2020-11-16 05:50:50|7164.3|7154.3|7163.1|7153.1|7164.3|7154.3|7163.1|7153.1|5
1605505860000|2020-11-16 05:51:00|7164.1|7154.1|7163.1|7153.1|7164.1|7154.1|7163.1|7153.1|2
1605505870000|2020-11-16 05:51:10|7163.6|7153.6|7163.4|7153.4|7163.6|7153.6|7163.1|7153.1|3
1605505880000|2020-11-16 05:51:20|7163.1|7153.1|7162.4|7152.4|7163.1|7153.1|7162.4|7152.4|5
1605505890000|2020-11-16 05:51:30|7162.6|7152.6|7162.1|7152.1|7162.9|7152.9|7162.1|7152.1|7
1605505900000|2020-11-16 05:51:40|7162.4|7152.4|7163.4|7153.4|7163.4|7153.4|7162.1|7152.1|8
1605505910000|2020-11-16 05:51:50|7163.6|7153.6|7163.1|7153.1|7163.6|7153.6|7163.1|7153.1|3
1605505920000|2020-11-16 05:52:00|7163.4|7153.4|7163.9|7153.9|7163.9|7153.9|7163.1|7153.1|5
1605505930000|2020-11-16 05:52:10|7164.1|7154.1|7163.9|7153.9|7164.1|7154.1|7163.4|7153.4|6
1605505940000|2020-11-16 05:52:20|7164.1|7154.1|7164.4|7154.4|7164.6|7154.6|7164.1|7154.1|4
1605505950000|2020-11-16 05:52:30|7164.1|7154.1|7164.4|7154.4|7164.6|7154.6|7164.1|7154.1|4
1605505960000|2020-11-16 05:52:40|7164.1|7154.1|7164.6|7154.6|7164.6|7154.6|7164.1|7154.1|4
1605505970000|2020-11-16 05:52:50|7164.4|7154.4|7163.6|7153.6|7164.4|7154.4|7163.4|7153.4|5
1605505980000|2020-11-16 05:53:00|7163.4|7153.4|7163.1|7153.1|7163.6|7153.6|7163|7153|5
1605505990000|2020-11-16 05:53:10|7163.4|7153.4|7163.1|7153.1|7163.6|7153.6|7163.1|7153.1|4
1605506000000|2020-11-16 05:53:20|7162.9|7152.9|7164.1|7154.1|7164.1|7154.1|7162.9|7152.9|5
1605506010000|2020-11-16 05:53:30|7163.9|7153.9|7164.9|7154.9|7164.9|7154.9|7163.9|7153.9|8
1605506020000|2020-11-16 05:53:40|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|1
1605506040000|2020-11-16 05:54:00|7165.4|7155.4|7163.1|7153.1|7165.4|7155.4|7163.1|7153.1|8
1605506050000|2020-11-16 05:54:10|7163.9|7153.9|7163.5|7153.5|7163.9|7153.9|7163.4|7153.4|4
1605506060000|2020-11-16 05:54:20|7163.8|7153.8|7162.1|7152.1|7163.8|7153.8|7161.6|7151.6|8
1605506070000|2020-11-16 05:54:30|7162.4|7152.4|7163.1|7153.1|7163.1|7153.1|7162.4|7152.4|5
1605506080000|2020-11-16 05:54:40|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|1
1605506090000|2020-11-16 05:54:50|7163.8|7153.8|7163.4|7153.4|7164.1|7154.1|7163.4|7153.4|3
1605506100000|2020-11-16 05:55:00|7163.6|7153.6|7165.1|7155.1|7165.1|7155.1|7163.6|7153.6|7
1605506110000|2020-11-16 05:55:10|7165.4|7155.4|7165.5|7155.5|7165.5|7155.5|7164.8|7154.8|4
1605506120000|2020-11-16 05:55:20|7165.1|7155.1|7165.4|7155.4|7165.4|7155.4|7164.9|7154.9|4
1605506130000|2020-11-16 05:55:30|7165.6|7155.6|7166.6|7156.6|7166.6|7156.6|7165.6|7155.6|4
1605506140000|2020-11-16 05:55:40|7166.4|7156.4|7168.4|7158.4|7168.4|7158.4|7166.4|7156.4|14
1605506150000|2020-11-16 05:55:50|7168.1|7158.1|7168.4|7158.4|7168.6|7158.6|7167.6|7157.6|6
1605506160000|2020-11-16 05:56:00|7168.6|7158.6|7168.6|7158.6|7169.4|7159.4|7168.6|7158.6|16
1605506170000|2020-11-16 05:56:10|7168.9|7158.9|7169.6|7159.6|7169.6|7159.6|7168.9|7158.9|5
1605506180000|2020-11-16 05:56:20|7169.9|7159.9|7170|7160|7170.6|7160.6|7169.9|7159.9|9
1605506190000|2020-11-16 05:56:30|7169.9|7159.9|7170.1|7160.1|7170.1|7160.1|7169.1|7159.1|8
1605506200000|2020-11-16 05:56:40|7170.4|7160.4|7169.3|7159.3|7170.4|7160.4|7169|7159|6
1605506210000|2020-11-16 05:56:50|7170.1|7160.1|7171|7161|7171|7161|7169.6|7159.6|6
1605506220000|2020-11-16 05:57:00|7171.6|7161.6|7172.4|7162.4|7172.6|7162.6|7171.1|7161.1|6
1605506230000|2020-11-16 05:57:10|7172.1|7162.1|7172.8|7162.8|7172.8|7162.8|7172.1|7162.1|4
1605506240000|2020-11-16 05:57:20|7172.6|7162.6|7172.9|7162.9|7172.9|7162.9|7172.6|7162.6|4
1605506250000|2020-11-16 05:57:30|7173.6|7163.6|7172.9|7162.9|7173.6|7163.6|7172.4|7162.4|7
1605506260000|2020-11-16 05:57:40|7173.1|7163.1|7172.6|7162.6|7173.6|7163.6|7172.3|7162.3|9
1605506270000|2020-11-16 05:57:50|7172.9|7162.9|7173.6|7163.6|7173.6|7163.6|7172.9|7162.9|3
1605506280000|2020-11-16 05:58:00|7173.9|7163.9|7174.4|7164.4|7174.6|7164.6|7173.9|7163.9|6
1605506290000|2020-11-16 05:58:10|7174.6|7164.6|7173.6|7163.6|7176.4|7166.4|7173.6|7163.6|12
1605506300000|2020-11-16 05:58:20|7173.9|7163.9|7173.9|7163.9|7174.1|7164.1|7173.6|7163.6|5
1605506310000|2020-11-16 05:58:30|7173.6|7163.6|7173.4|7163.4|7173.6|7163.6|7172.9|7162.9|11
1605506320000|2020-11-16 05:58:40|7173.6|7163.6|7173.9|7163.9|7174.1|7164.1|7173.4|7163.4|6
1605506330000|2020-11-16 05:58:50|7173.6|7163.6|7172.6|7162.6|7173.6|7163.6|7172.1|7162.1|6
1605506340000|2020-11-16 05:59:00|7172.9|7162.9|7171.9|7161.9|7173.4|7163.4|7171.9|7161.9|5
1605506350000|2020-11-16 05:59:10|7171.6|7161.6|7171.1|7161.1|7172.1|7162.1|7171.1|7161.1|9
1605506360000|2020-11-16 05:59:20|7171.4|7161.4|7172.8|7162.8|7172.8|7162.8|7171.4|7161.4|4
1605506370000|2020-11-16 05:59:30|7172.9|7162.9|7172.8|7162.8|7173.1|7163.1|7172.8|7162.8|4
1605506380000|2020-11-16 05:59:40|7172.9|7162.9|7172.4|7162.4|7172.9|7162.9|7172.1|7162.1|8
1605506390000|2020-11-16 05:59:50|7172.5|7162.5|7173.4|7163.4|7173.4|7163.4|7172.5|7162.5|4
1605506400000|2020-11-16 06:00:00|7173.1|7163.1|7173.9|7163.9|7174.1|7164.1|7173.1|7163.1|4
1605506410000|2020-11-16 06:00:10|7174.1|7164.1|7172.9|7162.9|7174.1|7164.1|7172.9|7162.9|5
1605506420000|2020-11-16 06:00:20|7173.1|7163.1|7170.4|7160.4|7173.1|7163.1|7170.4|7160.4|9
1605506430000|2020-11-16 06:00:30|7169.9|7159.9|7168.8|7158.8|7169.9|7159.9|7168.4|7158.4|10
1605506440000|2020-11-16 06:00:40|7168.5|7158.5|7166.6|7156.6|7168.5|7158.5|7166.6|7156.6|5
1605506450000|2020-11-16 06:00:50|7166.1|7156.1|7164.4|7154.4|7166.1|7156.1|7164.4|7154.4|4
1605506460000|2020-11-16 06:01:00|7164.6|7154.6|7164.1|7154.1|7164.6|7154.6|7163.1|7153.1|10
1605506470000|2020-11-16 06:01:10|7163.4|7153.4|7165.4|7155.4|7165.4|7155.4|7163.4|7153.4|3
1605506480000|2020-11-16 06:01:20|7165.1|7155.1|7165.4|7155.4|7165.4|7155.4|7165.1|7155.1|4
1605506490000|2020-11-16 06:01:30|7165.1|7155.1|7165.4|7155.4|7165.4|7155.4|7165.1|7155.1|2
1605506500000|2020-11-16 06:01:40|7165.1|7155.1|7165.1|7155.1|7165.3|7155.3|7163.5|7153.5|7
1605506510000|2020-11-16 06:01:50|7164.6|7154.6|7164.4|7154.4|7164.6|7154.6|7164.4|7154.4|2
1605506520000|2020-11-16 06:02:00|7165.1|7155.1|7165.4|7155.4|7165.6|7155.6|7165.1|7155.1|6
1605506530000|2020-11-16 06:02:10|7165.1|7155.1|7165.4|7155.4|7165.4|7155.4|7165.1|7155.1|2
1605506540000|2020-11-16 06:02:20|7165.5|7155.5|7164.6|7154.6|7165.5|7155.5|7163.9|7153.9|9
1605506550000|2020-11-16 06:02:30|7164.9|7154.9|7166.1|7156.1|7166.6|7156.6|7164.9|7154.9|5
1605506560000|2020-11-16 06:02:40|7165.9|7155.9|7166.6|7156.6|7166.6|7156.6|7165.4|7155.4|4
1605506570000|2020-11-16 06:02:50|7166.4|7156.4|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|4
1605506580000|2020-11-16 06:03:00|7166.5|7156.5|7166.6|7156.6|7166.6|7156.6|7166.1|7156.1|7
1605506590000|2020-11-16 06:03:10|7166.8|7156.8|7167.9|7157.9|7168.1|7158.1|7166.8|7156.8|7
1605506600000|2020-11-16 06:03:20|7168.9|7158.9|7170.8|7160.8|7170.8|7160.8|7168.9|7158.9|5
1605506610000|2020-11-16 06:03:30|7170.6|7160.6|7170.5|7160.5|7170.9|7160.9|7170.4|7160.4|11
1605506620000|2020-11-16 06:03:40|7170.6|7160.6|7170.6|7160.6|7170.9|7160.9|7170.6|7160.6|4
1605506630000|2020-11-16 06:03:50|7170.9|7160.9|7170.4|7160.4|7170.9|7160.9|7170.1|7160.1|12
1605506640000|2020-11-16 06:04:00|7168.6|7158.6|7168.4|7158.4|7168.6|7158.6|7167.6|7157.6|4
1605506650000|2020-11-16 06:04:10|7168|7158|7168.4|7158.4|7168.4|7158.4|7167.9|7157.9|5
1605506660000|2020-11-16 06:04:20|7168.1|7158.1|7166.4|7156.4|7168.9|7158.9|7166.4|7156.4|9
1605506670000|2020-11-16 06:04:30|7166.1|7156.1|7165.9|7155.9|7166.1|7156.1|7165.9|7155.9|2
1605506680000|2020-11-16 06:04:40|7165.6|7155.6|7164.6|7154.6|7165.6|7155.6|7164.6|7154.6|9
1605506690000|2020-11-16 06:04:50|7164.9|7154.9|7165|7155|7165|7155|7164.9|7154.9|2
1605506700000|2020-11-16 06:05:00|7164.9|7154.9|7167.3|7157.3|7167.3|7157.3|7164.6|7154.6|5
1605506710000|2020-11-16 06:05:10|7167|7157|7167.1|7157.1|7167.1|7157.1|7167|7157|2
1605506720000|2020-11-16 06:05:20|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605506730000|2020-11-16 06:05:30|7166.9|7156.9|7167.4|7157.4|7167.4|7157.4|7166.9|7156.9|3
1605506740000|2020-11-16 06:05:40|7167.6|7157.6|7168.1|7158.1|7168.1|7158.1|7167.6|7157.6|2
1605506750000|2020-11-16 06:05:50|7167.9|7157.9|7166.4|7156.4|7167.9|7157.9|7166.4|7156.4|4
1605506760000|2020-11-16 06:06:00|7165.9|7155.9|7164.6|7154.6|7165.9|7155.9|7164.6|7154.6|5
1605506770000|2020-11-16 06:06:10|7164.3|7154.3|7163.4|7153.4|7164.3|7154.3|7163.1|7153.1|6
1605506780000|2020-11-16 06:06:20|7163.6|7153.6|7163.8|7153.8|7163.9|7153.9|7163.1|7153.1|7
1605506790000|2020-11-16 06:06:30|7163.9|7153.9|7163.4|7153.4|7164.1|7154.1|7163.4|7153.4|6
1605506800000|2020-11-16 06:06:40|7163.1|7153.1|7163.1|7153.1|7163.9|7153.9|7163.1|7153.1|8
1605506810000|2020-11-16 06:06:50|7162.9|7152.9|7164.4|7154.4|7164.4|7154.4|7162.6|7152.6|5
1605506820000|2020-11-16 06:07:00|7164.1|7154.1|7163.4|7153.4|7164.1|7154.1|7163.4|7153.4|6
1605506830000|2020-11-16 06:07:10|7163.6|7153.6|7164.1|7154.1|7164.1|7154.1|7163.4|7153.4|7
1605506840000|2020-11-16 06:07:20|7163.9|7153.9|7164.6|7154.6|7164.6|7154.6|7163.6|7153.6|8
1605506850000|2020-11-16 06:07:30|7164.4|7154.4|7164.1|7154.1|7164.6|7154.6|7164.1|7154.1|6
1605506860000|2020-11-16 06:07:40|7163.9|7153.9|7163.6|7153.6|7163.9|7153.9|7163.6|7153.6|2
1605506880000|2020-11-16 06:08:00|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|1
1605506890000|2020-11-16 06:08:10|7164.4|7154.4|7162.4|7152.4|7164.4|7154.4|7162.3|7152.3|7
1605506900000|2020-11-16 06:08:20|7162.8|7152.8|7163.4|7153.4|7163.4|7153.4|7162.8|7152.8|3
1605506910000|2020-11-16 06:08:30|7163.6|7153.6|7163.9|7153.9|7163.9|7153.9|7163.4|7153.4|4
1605506920000|2020-11-16 06:08:40|7163.6|7153.6|7163.4|7153.4|7163.6|7153.6|7163.4|7153.4|6
1605506930000|2020-11-16 06:08:50|7163.1|7153.1|7162.9|7152.9|7163.1|7153.1|7162.6|7152.6|3
1605506940000|2020-11-16 06:09:00|7162.8|7152.8|7162.1|7152.1|7162.9|7152.9|7162.1|7152.1|4
1605506950000|2020-11-16 06:09:10|7161.9|7151.9|7163.6|7153.6|7163.6|7153.6|7161.9|7151.9|6
1605506960000|2020-11-16 06:09:20|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|7163.6|7153.6|5
1605506970000|2020-11-16 06:09:30|7163.6|7153.6|7163.9|7153.9|7163.9|7153.9|7163.6|7153.6|2
1605506980000|2020-11-16 06:09:40|7163.6|7153.6|7163.4|7153.4|7163.6|7153.6|7162.9|7152.9|3
1605506990000|2020-11-16 06:09:50|7163.6|7153.6|7163.8|7153.8|7163.9|7153.9|7163.6|7153.6|4
1605507000000|2020-11-16 06:10:00|7163.6|7153.6|7163.6|7153.6|7163.6|7153.6|7162.6|7152.6|5
1605507010000|2020-11-16 06:10:10|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|2
1605507020000|2020-11-16 06:10:20|7164.6|7154.6|7165.9|7155.9|7166|7156|7164.6|7154.6|12
1605507030000|2020-11-16 06:10:30|7165.6|7155.6|7164|7154|7165.6|7155.6|7163.9|7153.9|3
1605507040000|2020-11-16 06:10:40|7164.1|7154.1|7164.6|7154.6|7164.6|7154.6|7164.1|7154.1|7
1605507050000|2020-11-16 06:10:50|7164.9|7154.9|7166.1|7156.1|7166.1|7156.1|7164.8|7154.8|7
1605507060000|2020-11-16 06:11:00|7165.9|7155.9|7164.1|7154.1|7165.9|7155.9|7163.9|7153.9|7
1605507070000|2020-11-16 06:11:10|7165.1|7155.1|7164.1|7154.1|7165.4|7155.4|7164.1|7154.1|6
1605507080000|2020-11-16 06:11:20|7164|7154|7163.4|7153.4|7164|7154|7163.4|7153.4|3
1605507090000|2020-11-16 06:11:30|7163.9|7153.9|7164.4|7154.4|7164.4|7154.4|7163.9|7153.9|2
1605507100000|2020-11-16 06:11:40|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|7164.4|7154.4|3
1605507110000|2020-11-16 06:11:50|7164.9|7154.9|7165.4|7155.4|7165.4|7155.4|7164.9|7154.9|2
1605507120000|2020-11-16 06:12:00|7165.6|7155.6|7165.6|7155.6|7165.9|7155.9|7165.6|7155.6|3
1605507130000|2020-11-16 06:12:10|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605507140000|2020-11-16 06:12:20|7165.1|7155.1|7164.6|7154.6|7165.1|7155.1|7164.4|7154.4|5
1605507150000|2020-11-16 06:12:30|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|7164.1|7154.1|3
1605507160000|2020-11-16 06:12:40|7164.6|7154.6|7165.1|7155.1|7165.4|7155.4|7164.6|7154.6|6
1605507170000|2020-11-16 06:12:50|7165.3|7155.3|7165.1|7155.1|7165.4|7155.4|7165.1|7155.1|3
1605507180000|2020-11-16 06:13:00|7164.9|7154.9|7165.4|7155.4|7166.1|7156.1|7164.6|7154.6|7
1605507190000|2020-11-16 06:13:10|7165.1|7155.1|7164.5|7154.5|7165.1|7155.1|7164.5|7154.5|4
1605507200000|2020-11-16 06:13:20|7164.4|7154.4|7162.6|7152.6|7164.4|7154.4|7162.4|7152.4|9
1605507230000|2020-11-16 06:13:50|7162.4|7152.4|7161.4|7151.4|7162.4|7152.4|7161.4|7151.4|4
1605507240000|2020-11-16 06:14:00|7161.6|7151.6|7161.4|7151.4|7161.9|7151.9|7161.4|7151.4|4
1605507250000|2020-11-16 06:14:10|7161.6|7151.6|7161.9|7151.9|7162.4|7152.4|7161.6|7151.6|6
1605507260000|2020-11-16 06:14:20|7161.6|7151.6|7159.4|7149.4|7161.6|7151.6|7159.4|7149.4|4
1605507270000|2020-11-16 06:14:30|7159.6|7149.6|7159.4|7149.4|7159.6|7149.6|7159.4|7149.4|2
1605507280000|2020-11-16 06:14:40|7159.6|7149.6|7161.4|7151.4|7161.4|7151.4|7159.6|7149.6|5
1605507290000|2020-11-16 06:14:50|7161.1|7151.1|7161|7151|7161.1|7151.1|7160.9|7150.9|6
1605507300000|2020-11-16 06:15:00|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|5
1605507310000|2020-11-16 06:15:10|7161|7151|7161.1|7151.1|7161.3|7151.3|7161|7151|3
1605507320000|2020-11-16 06:15:20|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|3
1605507330000|2020-11-16 06:15:30|7161.1|7151.1|7163.1|7153.1|7163.1|7153.1|7161.1|7151.1|4
1605507340000|2020-11-16 06:15:40|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|7163.4|7153.4|1
1605507350000|2020-11-16 06:15:50|7163.5|7153.5|7163.6|7153.6|7164|7154|7163.5|7153.5|4
1605507360000|2020-11-16 06:16:00|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|7164.4|7154.4|4
1605507370000|2020-11-16 06:16:10|7164.9|7154.9|7164.1|7154.1|7165.1|7155.1|7164.1|7154.1|5
1605507380000|2020-11-16 06:16:20|7163.9|7153.9|7164.6|7154.6|7164.6|7154.6|7163.9|7153.9|4
1605507390000|2020-11-16 06:16:30|7164.1|7154.1|7163.9|7153.9|7164.1|7154.1|7163.9|7153.9|2
1605507400000|2020-11-16 06:16:40|7164.1|7154.1|7164.6|7154.6|7164.6|7154.6|7164.1|7154.1|3
1605507410000|2020-11-16 06:16:50|7164.4|7154.4|7165.6|7155.6|7165.6|7155.6|7164.1|7154.1|5
1605507420000|2020-11-16 06:17:00|7165.8|7155.8|7165.4|7155.4|7166.1|7156.1|7165.1|7155.1|8
1605507430000|2020-11-16 06:17:10|7165.1|7155.1|7167.3|7157.3|7167.4|7157.4|7164.5|7154.5|6
1605507440000|2020-11-16 06:17:20|7167.1|7157.1|7166.4|7156.4|7167.1|7157.1|7166.4|7156.4|2
1605507460000|2020-11-16 06:17:40|7166.6|7156.6|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|2
1605507470000|2020-11-16 06:17:50|7167.3|7157.3|7166.9|7156.9|7167.3|7157.3|7166.9|7156.9|3
1605507490000|2020-11-16 06:18:10|7166.4|7156.4|7166.4|7156.4|7166.9|7156.9|7166.4|7156.4|3
1605507500000|2020-11-16 06:18:20|7165.6|7155.6|7164.1|7154.1|7165.6|7155.6|7164.1|7154.1|5
1605507510000|2020-11-16 06:18:30|7163.9|7153.9|7164.4|7154.4|7164.4|7154.4|7163.6|7153.6|3
1605507520000|2020-11-16 06:18:40|7164.6|7154.6|7165.6|7155.6|7165.6|7155.6|7164.6|7154.6|2
1605507530000|2020-11-16 06:18:50|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605507540000|2020-11-16 06:19:00|7165.6|7155.6|7166.4|7156.4|7166.4|7156.4|7165.6|7155.6|4
1605507550000|2020-11-16 06:19:10|7166.3|7156.3|7166.5|7156.5|7166.5|7156.5|7166.3|7156.3|3
1605507560000|2020-11-16 06:19:20|7166.6|7156.6|7166.9|7156.9|7166.9|7156.9|7166.6|7156.6|2
1605507580000|2020-11-16 06:19:40|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|7165.9|7155.9|4
1605507590000|2020-11-16 06:19:50|7166|7156|7165.9|7155.9|7166|7156|7165.9|7155.9|2
1605507600000|2020-11-16 06:20:00|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|1
1605507630000|2020-11-16 06:20:30|7165.9|7155.9|7166.4|7156.4|7166.4|7156.4|7165.9|7155.9|3
1605507640000|2020-11-16 06:20:40|7166.1|7156.1|7166.3|7156.3|7166.3|7156.3|7166.1|7156.1|2
1605507650000|2020-11-16 06:20:50|7167.1|7157.1|7166.6|7156.6|7167.1|7157.1|7166.6|7156.6|2
1605507660000|2020-11-16 06:21:00|7166.4|7156.4|7165.9|7155.9|7166.4|7156.4|7165.9|7155.9|4
1605507690000|2020-11-16 06:21:30|7166.1|7156.1|7165.9|7155.9|7166.1|7156.1|7165.9|7155.9|2
1605507700000|2020-11-16 06:21:40|7166.1|7156.1|7166.1|7156.1|7166.4|7156.4|7166.1|7156.1|7
1605507710000|2020-11-16 06:21:50|7166.4|7156.4|7166.6|7156.6|7166.9|7156.9|7166.4|7156.4|3
1605507720000|2020-11-16 06:22:00|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605507730000|2020-11-16 06:22:10|7166.9|7156.9|7166.5|7156.5|7166.9|7156.9|7166.5|7156.5|2
1605507740000|2020-11-16 06:22:20|7166.6|7156.6|7166.5|7156.5|7166.6|7156.6|7166.5|7156.5|4
1605507750000|2020-11-16 06:22:30|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605507760000|2020-11-16 06:22:40|7166.6|7156.6|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|2
1605507770000|2020-11-16 06:22:50|7166.9|7156.9|7166.4|7156.4|7166.9|7156.9|7166.4|7156.4|2
1605507780000|2020-11-16 06:23:00|7166.6|7156.6|7165.5|7155.5|7166.6|7156.6|7165.1|7155.1|8
1605507790000|2020-11-16 06:23:10|7165.6|7155.6|7166.6|7156.6|7166.6|7156.6|7165.6|7155.6|4
1605507800000|2020-11-16 06:23:20|7166.9|7156.9|7167.6|7157.6|7167.6|7157.6|7166.6|7156.6|6
1605507810000|2020-11-16 06:23:30|7167.9|7157.9|7168.9|7158.9|7168.9|7158.9|7167.9|7157.9|5
1605507820000|2020-11-16 06:23:40|7168.6|7158.6|7167.6|7157.6|7168.6|7158.6|7167.6|7157.6|4
1605507830000|2020-11-16 06:23:50|7168.1|7158.1|7166.6|7156.6|7168.1|7158.1|7166.6|7156.6|4
1605507840000|2020-11-16 06:24:00|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|1
1605507850000|2020-11-16 06:24:10|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605507860000|2020-11-16 06:24:20|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|1
1605507870000|2020-11-16 06:24:30|7166.6|7156.6|7166.9|7156.9|7166.9|7156.9|7166.6|7156.6|2
1605507880000|2020-11-16 06:24:40|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605507890000|2020-11-16 06:24:50|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605507900000|2020-11-16 06:25:00|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|1
1605507910000|2020-11-16 06:25:10|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.6|7156.6|3
1605507920000|2020-11-16 06:25:20|7167.1|7157.1|7166.9|7156.9|7167.1|7157.1|7166.9|7156.9|2
1605507930000|2020-11-16 06:25:30|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|1
1605507940000|2020-11-16 06:25:40|7166.9|7156.9|7166.6|7156.6|7166.9|7156.9|7166.6|7156.6|2
1605507950000|2020-11-16 06:25:50|7166.9|7156.9|7167.3|7157.3|7167.4|7157.4|7166.9|7156.9|8
1605507960000|2020-11-16 06:26:00|7167.6|7157.6|7167.4|7157.4|7167.6|7157.6|7167.4|7157.4|3
1605507980000|2020-11-16 06:26:20|7167.9|7157.9|7168.1|7158.1|7168.4|7158.4|7167.9|7157.9|4
1605507990000|2020-11-16 06:26:30|7168.4|7158.4|7168.9|7158.9|7168.9|7158.9|7168.4|7158.4|2
1605508000000|2020-11-16 06:26:40|7168.6|7158.6|7168.6|7158.6|7168.6|7158.6|7167.9|7157.9|6
1605508010000|2020-11-16 06:26:50|7168.9|7158.9|7170.1|7160.1|7170.1|7160.1|7168.9|7158.9|10
1605508020000|2020-11-16 06:27:00|7171.1|7161.1|7171.1|7161.1|7171.3|7161.3|7170.9|7160.9|6
1605508030000|2020-11-16 06:27:10|7171.4|7161.4|7171.1|7161.1|7171.9|7161.9|7171.1|7161.1|4
1605508040000|2020-11-16 06:27:20|7170.9|7160.9|7170.9|7160.9|7170.9|7160.9|7170.9|7160.9|1
1605508050000|2020-11-16 06:27:30|7171.6|7161.6|7170.9|7160.9|7171.6|7161.6|7170.9|7160.9|3
1605508060000|2020-11-16 06:27:40|7171.1|7161.1|7170.9|7160.9|7171.1|7161.1|7170.9|7160.9|2
1605508070000|2020-11-16 06:27:50|7170.6|7160.6|7170.4|7160.4|7170.6|7160.6|7170.4|7160.4|2
1605508090000|2020-11-16 06:28:10|7169.6|7159.6|7168.1|7158.1|7169.6|7159.6|7168.1|7158.1|4
1605508120000|2020-11-16 06:28:40|7168.4|7158.4|7168.6|7158.6|7168.6|7158.6|7168.4|7158.4|2
1605508130000|2020-11-16 06:28:50|7168.9|7158.9|7169.1|7159.1|7169.1|7159.1|7168.4|7158.4|6
1605508140000|2020-11-16 06:29:00|7169.4|7159.4|7168.9|7158.9|7169.5|7159.5|7168.9|7158.9|7
1605508150000|2020-11-16 06:29:10|7168.5|7158.5|7167.9|7157.9|7168.9|7158.9|7167.9|7157.9|4
1605508180000|2020-11-16 06:29:40|7168.3|7158.3|7167.9|7157.9|7168.3|7158.3|7167.9|7157.9|2
1605508210000|2020-11-16 06:30:10|7167.6|7157.6|7167.9|7157.9|7168.1|7158.1|7167.6|7157.6|4
1605508230000|2020-11-16 06:30:30|7167.6|7157.6|7169.1|7159.1|7169.4|7159.4|7167.3|7157.3|9
1605508240000|2020-11-16 06:30:40|7169.4|7159.4|7169.4|7159.4|7169.6|7159.6|7169.1|7159.1|10
1605508250000|2020-11-16 06:30:50|7169.6|7159.6|7170.4|7160.4|7170.4|7160.4|7169.6|7159.6|3
1605508260000|2020-11-16 06:31:00|7170.6|7160.6|7170.9|7160.9|7171.6|7161.6|7170.6|7160.6|3
1605508270000|2020-11-16 06:31:10|7170.6|7160.6|7169.9|7159.9|7170.6|7160.6|7169.9|7159.9|7
1605508280000|2020-11-16 06:31:20|7169.6|7159.6|7169.9|7159.9|7170.4|7160.4|7169.6|7159.6|3
1605508290000|2020-11-16 06:31:30|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|1
1605508300000|2020-11-16 06:31:40|7170.4|7160.4|7170.6|7160.6|7170.6|7160.6|7169.5|7159.5|7
1605508310000|2020-11-16 06:31:50|7170.4|7160.4|7169.4|7159.4|7170.4|7160.4|7169.1|7159.1|4
1605508320000|2020-11-16 06:32:00|7169.3|7159.3|7169.1|7159.1|7169.3|7159.3|7168.5|7158.5|6
1605508330000|2020-11-16 06:32:10|7168.9|7158.9|7167.4|7157.4|7168.9|7158.9|7167.4|7157.4|6
1605508340000|2020-11-16 06:32:20|7167.1|7157.1|7168.9|7158.9|7168.9|7158.9|7166.9|7156.9|6
1605508350000|2020-11-16 06:32:30|7169.4|7159.4|7168.1|7158.1|7169.6|7159.6|7168.1|7158.1|5
1605508360000|2020-11-16 06:32:40|7168.4|7158.4|7168.1|7158.1|7168.4|7158.4|7168.1|7158.1|6
1605508370000|2020-11-16 06:32:50|7167.9|7157.9|7168.4|7158.4|7168.4|7158.4|7167.9|7157.9|3
1605508380000|2020-11-16 06:33:00|7168.1|7158.1|7167.4|7157.4|7168.1|7158.1|7167.3|7157.3|3
1605508390000|2020-11-16 06:33:10|7167.6|7157.6|7166.1|7156.1|7167.6|7157.6|7166.1|7156.1|2
1605508400000|2020-11-16 06:33:20|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|1
1605508420000|2020-11-16 06:33:40|7166.3|7156.3|7163.6|7153.6|7166.3|7156.3|7163.6|7153.6|4
1605508430000|2020-11-16 06:33:50|7163.4|7153.4|7164.1|7154.1|7164.1|7154.1|7163.4|7153.4|4
1605508440000|2020-11-16 06:34:00|7163.9|7153.9|7164|7154|7164.6|7154.6|7163.9|7153.9|5
1605508450000|2020-11-16 06:34:10|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|1
1605508460000|2020-11-16 06:34:20|7164.1|7154.1|7164.8|7154.8|7164.8|7154.8|7164.1|7154.1|4
1605508470000|2020-11-16 06:34:30|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|1
1605508490000|2020-11-16 06:34:50|7164.9|7154.9|7164.4|7154.4|7164.9|7154.9|7163.9|7153.9|4
1605508500000|2020-11-16 06:35:00|7163.9|7153.9|7165.8|7155.8|7165.8|7155.8|7163.9|7153.9|6
1605508510000|2020-11-16 06:35:10|7165.9|7155.9|7166.6|7156.6|7166.6|7156.6|7165.9|7155.9|2
1605508520000|2020-11-16 06:35:20|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605508530000|2020-11-16 06:35:30|7167.4|7157.4|7169.8|7159.8|7169.8|7159.8|7167.4|7157.4|6
1605508540000|2020-11-16 06:35:40|7169.4|7159.4|7168.6|7158.6|7169.4|7159.4|7168.6|7158.6|2
1605508550000|2020-11-16 06:35:50|7169.1|7159.1|7168.6|7158.6|7169.1|7159.1|7168.6|7158.6|2
1605508560000|2020-11-16 06:36:00|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605508570000|2020-11-16 06:36:10|7167.9|7157.9|7168.1|7158.1|7168.1|7158.1|7167.9|7157.9|2
1605508580000|2020-11-16 06:36:20|7167.9|7157.9|7167.3|7157.3|7167.9|7157.9|7166.9|7156.9|5
1605508590000|2020-11-16 06:36:30|7167.6|7157.6|7168.4|7158.4|7168.6|7158.6|7167.6|7157.6|5
1605508600000|2020-11-16 06:36:40|7168.6|7158.6|7169.1|7159.1|7169.4|7159.4|7168.6|7158.6|3
1605508610000|2020-11-16 06:36:50|7169.4|7159.4|7170.6|7160.6|7170.6|7160.6|7169.1|7159.1|14
1605508620000|2020-11-16 06:37:00|7170.4|7160.4|7170.1|7160.1|7170.4|7160.4|7170.1|7160.1|2
1605508630000|2020-11-16 06:37:10|7170.4|7160.4|7170.9|7160.9|7170.9|7160.9|7170.4|7160.4|5
1605508640000|2020-11-16 06:37:20|7170.6|7160.6|7168.4|7158.4|7170.6|7160.6|7168.4|7158.4|2
1605508670000|2020-11-16 06:37:50|7168.9|7158.9|7168.4|7158.4|7168.9|7158.9|7168.4|7158.4|2
1605508680000|2020-11-16 06:38:00|7168.6|7158.6|7168.1|7158.1|7169|7159|7167.6|7157.6|8
1605508690000|2020-11-16 06:38:10|7167.6|7157.6|7166.9|7156.9|7168.1|7158.1|7166.9|7156.9|7
1605508700000|2020-11-16 06:38:20|7167.4|7157.4|7167.6|7157.6|7167.6|7157.6|7167.4|7157.4|4
1605508710000|2020-11-16 06:38:30|7167.9|7157.9|7168.1|7158.1|7168.1|7158.1|7167.9|7157.9|2
1605508720000|2020-11-16 06:38:40|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|1
1605508730000|2020-11-16 06:38:50|7167.1|7157.1|7167.6|7157.6|7167.6|7157.6|7167.1|7157.1|2
1605508740000|2020-11-16 06:39:00|7167.1|7157.1|7166.1|7156.1|7167.1|7157.1|7166.1|7156.1|5
1605508750000|2020-11-16 06:39:10|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|3
1605508780000|2020-11-16 06:39:40|7165.6|7155.6|7164.6|7154.6|7165.6|7155.6|7164.6|7154.6|6
1605508790000|2020-11-16 06:39:50|7165.1|7155.1|7164.6|7154.6|7165.4|7155.4|7164.6|7154.6|6
1605508840000|2020-11-16 06:40:40|7165.1|7155.1|7165.4|7155.4|7165.4|7155.4|7165.1|7155.1|2
1605508850000|2020-11-16 06:40:50|7165.1|7155.1|7164.4|7154.4|7165.1|7155.1|7164.4|7154.4|2
1605508860000|2020-11-16 06:41:00|7164.9|7154.9|7163.9|7153.9|7164.9|7154.9|7163.9|7153.9|2
1605508870000|2020-11-16 06:41:10|7164.1|7154.1|7163.6|7153.6|7164.4|7154.4|7163.6|7153.6|5
1605508880000|2020-11-16 06:41:20|7164.1|7154.1|7164.4|7154.4|7164.4|7154.4|7164.1|7154.1|2
1605508890000|2020-11-16 06:41:30|7164.6|7154.6|7165.4|7155.4|7165.4|7155.4|7164.6|7154.6|5
1605508900000|2020-11-16 06:41:40|7165.5|7155.5|7165.4|7155.4|7165.9|7155.9|7165.4|7155.4|6
1605508910000|2020-11-16 06:41:50|7165.5|7155.5|7164.9|7154.9|7166.8|7156.8|7164.9|7154.9|7
1605508920000|2020-11-16 06:42:00|7165.1|7155.1|7165.1|7155.1|7165.4|7155.4|7165.1|7155.1|3
1605508930000|2020-11-16 06:42:10|7165.4|7155.4|7165.9|7155.9|7166.6|7156.6|7165.1|7155.1|8
1605508940000|2020-11-16 06:42:20|7166.1|7156.1|7166.6|7156.6|7166.6|7156.6|7166.1|7156.1|5
1605508950000|2020-11-16 06:42:30|7166.9|7156.9|7167.1|7157.1|7167.6|7157.6|7166.9|7156.9|4
1605508960000|2020-11-16 06:42:40|7167.4|7157.4|7167.1|7157.1|7167.4|7157.4|7167.1|7157.1|2
1605508970000|2020-11-16 06:42:50|7167.4|7157.4|7168.6|7158.6|7168.9|7158.9|7167.4|7157.4|4
1605508980000|2020-11-16 06:43:00|7168.9|7158.9|7168.1|7158.1|7168.9|7158.9|7167.9|7157.9|10
1605508990000|2020-11-16 06:43:10|7168.6|7158.6|7169.4|7159.4|7169.4|7159.4|7168.1|7158.1|13
1605509000000|2020-11-16 06:43:20|7169.1|7159.1|7168.9|7158.9|7169.1|7159.1|7168.4|7158.4|6
1605509010000|2020-11-16 06:43:30|7169.1|7159.1|7170.4|7160.4|7170.9|7160.9|7169.1|7159.1|8
1605509020000|2020-11-16 06:43:40|7169.9|7159.9|7170.9|7160.9|7170.9|7160.9|7169.9|7159.9|4
1605509030000|2020-11-16 06:43:50|7170.6|7160.6|7170.1|7160.1|7170.6|7160.6|7170.1|7160.1|2
1605509040000|2020-11-16 06:44:00|7169.9|7159.9|7170.6|7160.6|7170.9|7160.9|7169.9|7159.9|9
1605509050000|2020-11-16 06:44:10|7170.4|7160.4|7171.6|7161.6|7171.6|7161.6|7170.4|7160.4|4
1605509060000|2020-11-16 06:44:20|7171.9|7161.9|7171.9|7161.9|7171.9|7161.9|7171.9|7161.9|1
1605509070000|2020-11-16 06:44:30|7172.1|7162.1|7171.9|7161.9|7172.6|7162.6|7171.9|7161.9|7
1605509080000|2020-11-16 06:44:40|7170.9|7160.9|7171.4|7161.4|7171.6|7161.6|7170.9|7160.9|6
1605509090000|2020-11-16 06:44:50|7171.6|7161.6|7171.4|7161.4|7171.6|7161.6|7171.1|7161.1|4
1605509100000|2020-11-16 06:45:00|7171.1|7161.1|7170.5|7160.5|7171.6|7161.6|7170.3|7160.3|9
1605509110000|2020-11-16 06:45:10|7170.3|7160.3|7171.4|7161.4|7171.4|7161.4|7170.1|7160.1|5
1605509120000|2020-11-16 06:45:20|7171.1|7161.1|7171.4|7161.4|7171.4|7161.4|7169.9|7159.9|8
1605509130000|2020-11-16 06:45:30|7171.1|7161.1|7170.1|7160.1|7171.1|7161.1|7169.9|7159.9|11
1605509140000|2020-11-16 06:45:40|7169.9|7159.9|7169.9|7159.9|7170|7160|7169.9|7159.9|3
1605509150000|2020-11-16 06:45:50|7169.6|7159.6|7170.9|7160.9|7170.9|7160.9|7169.6|7159.6|4
1605509160000|2020-11-16 06:46:00|7170.6|7160.6|7170.6|7160.6|7170.9|7160.9|7170.6|7160.6|7
1605509170000|2020-11-16 06:46:10|7170.5|7160.5|7170.6|7160.6|7170.6|7160.6|7170.5|7160.5|2
1605509180000|2020-11-16 06:46:20|7170.9|7160.9|7171.9|7161.9|7171.9|7161.9|7170.9|7160.9|5
1605509190000|2020-11-16 06:46:30|7171.6|7161.6|7170.9|7160.9|7171.6|7161.6|7170.4|7160.4|6
1605509200000|2020-11-16 06:46:40|7170.4|7160.4|7170.9|7160.9|7170.9|7160.9|7170.4|7160.4|2
1605509210000|2020-11-16 06:46:50|7171.1|7161.1|7171.9|7161.9|7171.9|7161.9|7171.1|7161.1|8
1605509220000|2020-11-16 06:47:00|7172.1|7162.1|7172.4|7162.4|7172.4|7162.4|7172.1|7162.1|2
1605509230000|2020-11-16 06:47:10|7172.1|7162.1|7170.6|7160.6|7172.1|7162.1|7170.4|7160.4|6
1605509240000|2020-11-16 06:47:20|7170.9|7160.9|7170.9|7160.9|7170.9|7160.9|7170.4|7160.4|5
1605509250000|2020-11-16 06:47:30|7170.6|7160.6|7169.9|7159.9|7170.6|7160.6|7169|7159|4
1605509260000|2020-11-16 06:47:40|7170.1|7160.1|7170.1|7160.1|7170.9|7160.9|7170.1|7160.1|9
1605509280000|2020-11-16 06:48:00|7169.9|7159.9|7169.9|7159.9|7169.9|7159.9|7169.9|7159.9|1
1605509290000|2020-11-16 06:48:10|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|1
1605509300000|2020-11-16 06:48:20|7170|7160|7170|7160|7170|7160|7170|7160|1
1605509310000|2020-11-16 06:48:30|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|1
1605509320000|2020-11-16 06:48:40|7170.4|7160.4|7171.4|7161.4|7171.4|7161.4|7170.4|7160.4|3
1605509330000|2020-11-16 06:48:50|7171.6|7161.6|7171.9|7161.9|7171.9|7161.9|7171.6|7161.6|2
1605509340000|2020-11-16 06:49:00|7172.1|7162.1|7171.6|7161.6|7172.3|7162.3|7171.6|7161.6|5
1605509350000|2020-11-16 06:49:10|7172.1|7162.1|7172.1|7162.1|7172.1|7162.1|7171.9|7161.9|3
1605509360000|2020-11-16 06:49:20|7172.4|7162.4|7171.9|7161.9|7172.4|7162.4|7171.9|7161.9|3
1605509370000|2020-11-16 06:49:30|7172.1|7162.1|7172.1|7162.1|7172.4|7162.4|7172.1|7162.1|3
1605509380000|2020-11-16 06:49:40|7172.4|7162.4|7172.4|7162.4|7172.6|7162.6|7172.4|7162.4|3
1605509390000|2020-11-16 06:49:50|7172.6|7162.6|7172.6|7162.6|7173.1|7163.1|7172.4|7162.4|8
1605509400000|2020-11-16 06:50:00|7173.1|7163.1|7173.6|7163.6|7173.6|7163.6|7172.1|7162.1|9
1605509420000|2020-11-16 06:50:20|7172.6|7162.6|7173.4|7163.4|7173.4|7163.4|7172.6|7162.6|3
1605509430000|2020-11-16 06:50:30|7172.9|7162.9|7174.1|7164.1|7174.1|7164.1|7172.3|7162.3|7
1605509440000|2020-11-16 06:50:40|7173.9|7163.9|7173.9|7163.9|7174.3|7164.3|7173.9|7163.9|6
1605509450000|2020-11-16 06:50:50|7173.6|7163.6|7173.6|7163.6|7174.3|7164.3|7173.4|7163.4|12
1605509470000|2020-11-16 06:51:10|7174.1|7164.1|7174.1|7164.1|7174.4|7164.4|7174.1|7164.1|3
1605509480000|2020-11-16 06:51:20|7173.6|7163.6|7174.3|7164.3|7174.3|7164.3|7173.6|7163.6|3
1605509490000|2020-11-16 06:51:30|7174.5|7164.5|7176.4|7166.4|7176.6|7166.6|7174.5|7164.5|7
1605509500000|2020-11-16 06:51:40|7176|7166|7177|7167|7177.6|7167.6|7176|7166|10
1605509510000|2020-11-16 06:51:50|7178.1|7168.1|7178.6|7168.6|7178.6|7168.6|7178.1|7168.1|3
1605509520000|2020-11-16 06:52:00|7178.9|7168.9|7178.9|7168.9|7179.1|7169.1|7178.6|7168.6|5
1605509530000|2020-11-16 06:52:10|7178.6|7168.6|7179.4|7169.4|7179.4|7169.4|7178.6|7168.6|8
1605509540000|2020-11-16 06:52:20|7179.6|7169.6|7178.9|7168.9|7179.6|7169.6|7178.6|7168.6|5
1605509550000|2020-11-16 06:52:30|7178.6|7168.6|7179.1|7169.1|7179.6|7169.6|7178.4|7168.4|10
1605509560000|2020-11-16 06:52:40|7179.4|7169.4|7179.5|7169.5|7179.6|7169.6|7179.4|7169.4|7
1605509570000|2020-11-16 06:52:50|7179.6|7169.6|7180.9|7170.9|7180.9|7170.9|7179.5|7169.5|8
1605509580000|2020-11-16 06:53:00|7180.6|7170.6|7181|7171|7181.3|7171.3|7180.6|7170.6|7
1605509590000|2020-11-16 06:53:10|7180.8|7170.8|7180.1|7170.1|7181.1|7171.1|7180.1|7170.1|6
1605509600000|2020-11-16 06:53:20|7179.9|7169.9|7179|7169|7180|7170|7179|7169|4
1605509610000|2020-11-16 06:53:30|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|7179.1|7169.1|1
1605509620000|2020-11-16 06:53:40|7179.5|7169.5|7180.8|7170.8|7181|7171|7179.4|7169.4|8
1605509630000|2020-11-16 06:53:50|7180.6|7170.6|7180.8|7170.8|7181|7171|7180.5|7170.5|8
1605509640000|2020-11-16 06:54:00|7180.5|7170.5|7178.9|7168.9|7180.5|7170.5|7178.5|7168.5|7
1605509650000|2020-11-16 06:54:10|7178.6|7168.6|7178.8|7168.8|7178.9|7168.9|7178.4|7168.4|5
1605509660000|2020-11-16 06:54:20|7178.9|7168.9|7178.5|7168.5|7179.6|7169.6|7178|7168|13
1605509670000|2020-11-16 06:54:30|7178.8|7168.8|7177.4|7167.4|7178.8|7168.8|7177.4|7167.4|5
1605509680000|2020-11-16 06:54:40|7177.9|7167.9|7178.4|7168.4|7179|7169|7177.6|7167.6|7
1605509690000|2020-11-16 06:54:50|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7177.8|7167.8|5
1605509700000|2020-11-16 06:55:00|7178|7168|7175|7165|7178|7168|7175|7165|8
1605509710000|2020-11-16 06:55:10|7175.1|7165.1|7176.5|7166.5|7176.5|7166.5|7175.1|7165.1|6
1605509720000|2020-11-16 06:55:20|7176.6|7166.6|7176.9|7166.9|7176.9|7166.9|7176.4|7166.4|3
1605509730000|2020-11-16 06:55:30|7176.8|7166.8|7175.8|7165.8|7176.8|7166.8|7175.8|7165.8|2
1605509740000|2020-11-16 06:55:40|7176|7166|7176.4|7166.4|7176.8|7166.8|7176|7166|4
1605509750000|2020-11-16 06:55:50|7177.1|7167.1|7175.9|7165.9|7177.1|7167.1|7175.9|7165.9|8
1605509760000|2020-11-16 06:56:00|7176.1|7166.1|7174.6|7164.6|7176.1|7166.1|7174.6|7164.6|6
1605509770000|2020-11-16 06:56:10|7174.9|7164.9|7174.9|7164.9|7174.9|7164.9|7174.9|7164.9|1
1605509780000|2020-11-16 06:56:20|7174.6|7164.6|7174.6|7164.6|7174.6|7164.6|7173.1|7163.1|10
1605509790000|2020-11-16 06:56:30|7174.1|7164.1|7173|7163|7174.1|7164.1|7173|7163|2
1605509800000|2020-11-16 06:56:40|7173.5|7163.5|7174.5|7164.5|7174.8|7164.8|7173.5|7163.5|7
1605509810000|2020-11-16 06:56:50|7175|7165|7175.1|7165.1|7175.4|7165.4|7174.5|7164.5|9
1605509820000|2020-11-16 06:57:00|7173.6|7163.6|7172.6|7162.6|7174.1|7164.1|7172.6|7162.6|10
1605509830000|2020-11-16 06:57:10|7172.9|7162.9|7176|7166|7176|7166|7172.9|7162.9|12
1605509840000|2020-11-16 06:57:20|7175.9|7165.9|7175.5|7165.5|7176.1|7166.1|7175.3|7165.3|16
1605509850000|2020-11-16 06:57:30|7175.8|7165.8|7176|7166|7176|7166|7175.8|7165.8|2
1605509860000|2020-11-16 06:57:40|7175.6|7165.6|7176|7166|7176.3|7166.3|7175.6|7165.6|6
1605509870000|2020-11-16 06:57:50|7175.9|7165.9|7177|7167|7177|7167|7175.9|7165.9|4
1605509880000|2020-11-16 06:58:00|7176.9|7166.9|7176.5|7166.5|7176.9|7166.9|7176.5|7166.5|2
1605509890000|2020-11-16 06:58:10|7176.8|7166.8|7177|7167|7177|7167|7176.8|7166.8|2
1605509910000|2020-11-16 06:58:30|7176.9|7166.9|7177|7167|7177.1|7167.1|7176.3|7166.3|7
1605509920000|2020-11-16 06:58:40|7176.8|7166.8|7177.3|7167.3|7177.3|7167.3|7176.8|7166.8|5
1605509930000|2020-11-16 06:58:50|7177|7167|7177.3|7167.3|7177.3|7167.3|7176.9|7166.9|6
1605509940000|2020-11-16 06:59:00|7177|7167|7176.9|7166.9|7177.3|7167.3|7176.3|7166.3|13
1605509950000|2020-11-16 06:59:10|7177.1|7167.1|7176.9|7166.9|7177.6|7167.6|7176.6|7166.6|10
1605509960000|2020-11-16 06:59:20|7177.1|7167.1|7177.6|7167.6|7177.9|7167.9|7177.1|7167.1|8
1605509970000|2020-11-16 06:59:30|7178.1|7168.1|7177.6|7167.6|7178.1|7168.1|7177.6|7167.6|5
1605509980000|2020-11-16 06:59:40|7177.9|7167.9|7177.6|7167.6|7177.9|7167.9|7177.1|7167.1|7
1605509990000|2020-11-16 06:59:50|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|1
1605510000000|2020-11-16 07:00:00|7176.4|7166.4|7174.9|7164.9|7177.4|7167.4|7174.9|7164.9|8
1605510010000|2020-11-16 07:00:10|7174.8|7164.8|7176.1|7166.1|7176.1|7166.1|7174.3|7164.3|5
1605510040000|2020-11-16 07:00:40|7175.8|7165.8|7176.5|7166.5|7176.5|7166.5|7175.8|7165.8|3
1605510050000|2020-11-16 07:00:50|7176.4|7166.4|7175.3|7165.3|7176.4|7166.4|7175.3|7165.3|4
1605510060000|2020-11-16 07:01:00|7175.5|7165.5|7171.1|7161.1|7175.5|7165.5|7171.1|7161.1|11
1605510070000|2020-11-16 07:01:10|7170.9|7160.9|7170.9|7160.9|7170.9|7160.9|7170.6|7160.6|3
1605510080000|2020-11-16 07:01:20|7171.4|7161.4|7171.6|7161.6|7172|7162|7171.4|7161.4|3
1605510090000|2020-11-16 07:01:30|7171.4|7161.4|7169.8|7159.8|7172|7162|7169.8|7159.8|7
1605510100000|2020-11-16 07:01:40|7169.3|7159.3|7169.5|7159.5|7169.5|7159.5|7169.3|7159.3|2
1605510110000|2020-11-16 07:01:50|7169.3|7159.3|7168.3|7158.3|7169.3|7159.3|7168.3|7158.3|4
1605510120000|2020-11-16 07:02:00|7168.5|7158.5|7169.4|7159.4|7170.1|7160.1|7168.5|7158.5|4
1605510130000|2020-11-16 07:02:10|7169.6|7159.6|7169.8|7159.8|7169.8|7159.8|7169.6|7159.6|2
1605510140000|2020-11-16 07:02:20|7170.3|7160.3|7169|7159|7171.3|7161.3|7169|7159|6
1605510150000|2020-11-16 07:02:30|7169.3|7159.3|7169|7159|7169.3|7159.3|7169|7159|2
1605510160000|2020-11-16 07:02:40|7169.1|7159.1|7171.3|7161.3|7171.3|7161.3|7169|7159|7
1605510170000|2020-11-16 07:02:50|7171|7161|7169.8|7159.8|7171|7161|7169.4|7159.4|5
1605510180000|2020-11-16 07:03:00|7168.9|7158.9|7168.6|7158.6|7168.9|7158.9|7168.6|7158.6|2
1605510190000|2020-11-16 07:03:10|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.1|7158.1|3
1605510210000|2020-11-16 07:03:30|7167.8|7157.8|7166.9|7156.9|7167.8|7157.8|7166.9|7156.9|3
1605510220000|2020-11-16 07:03:40|7166.5|7156.5|7166.3|7156.3|7166.5|7156.5|7166.3|7156.3|2
1605510230000|2020-11-16 07:03:50|7166.8|7156.8|7166.8|7156.8|7166.8|7156.8|7166.8|7156.8|1
1605510240000|2020-11-16 07:04:00|7166.5|7156.5|7166.5|7156.5|7166.5|7156.5|7166.5|7156.5|1
1605510250000|2020-11-16 07:04:10|7165.4|7155.4|7166.1|7156.1|7166.1|7156.1|7165.4|7155.4|3
1605510260000|2020-11-16 07:04:20|7165.9|7155.9|7165.6|7155.6|7165.9|7155.9|7165.4|7155.4|4
1605510270000|2020-11-16 07:04:30|7165.9|7155.9|7166.6|7156.6|7166.6|7156.6|7165.9|7155.9|2
1605510300000|2020-11-16 07:05:00|7166.4|7156.4|7166.3|7156.3|7166.8|7156.8|7166.3|7156.3|3
1605510310000|2020-11-16 07:05:10|7166.1|7156.1|7166.3|7156.3|7166.3|7156.3|7166.1|7156.1|2
1605510320000|2020-11-16 07:05:20|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605510330000|2020-11-16 07:05:30|7166.3|7156.3|7166.5|7156.5|7166.5|7156.5|7166.3|7156.3|2
1605510340000|2020-11-16 07:05:40|7166.9|7156.9|7167.8|7157.8|7167.8|7157.8|7166.9|7156.9|2
1605510350000|2020-11-16 07:05:50|7167.4|7157.4|7166.8|7156.8|7167.6|7157.6|7166.8|7156.8|5
1605510360000|2020-11-16 07:06:00|7167.8|7157.8|7165.9|7155.9|7167.8|7157.8|7165.9|7155.9|8
1605510370000|2020-11-16 07:06:10|7165.3|7155.3|7164.4|7154.4|7165.3|7155.3|7164.4|7154.4|2
1605510380000|2020-11-16 07:06:20|7164.8|7154.8|7165.4|7155.4|7165.5|7155.5|7164.8|7154.8|5
1605510390000|2020-11-16 07:06:30|7165|7155|7165|7155|7165.4|7155.4|7164.6|7154.6|5
1605510400000|2020-11-16 07:06:40|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605510420000|2020-11-16 07:07:00|7165.6|7155.6|7165.8|7155.8|7165.8|7155.8|7165.6|7155.6|2
1605510430000|2020-11-16 07:07:10|7165.5|7155.5|7165.1|7155.1|7165.8|7155.8|7165.1|7155.1|6
1605510440000|2020-11-16 07:07:20|7165.3|7155.3|7165.6|7155.6|7166.6|7156.6|7165.3|7155.3|4
1605510450000|2020-11-16 07:07:30|7165.4|7155.4|7166.1|7156.1|7166.1|7156.1|7165.4|7155.4|4
1605510480000|2020-11-16 07:08:00|7166.9|7156.9|7165.9|7155.9|7167|7157|7165.6|7155.6|8
1605510490000|2020-11-16 07:08:10|7165.6|7155.6|7165|7155|7165.6|7155.6|7165|7155|3
1605510500000|2020-11-16 07:08:20|7164.9|7154.9|7164.6|7154.6|7164.9|7154.9|7164.6|7154.6|2
1605510520000|2020-11-16 07:08:40|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|1
1605510540000|2020-11-16 07:09:00|7164.5|7154.5|7165.3|7155.3|7165.3|7155.3|7164.5|7154.5|7
1605510550000|2020-11-16 07:09:10|7165|7155|7164.9|7154.9|7165.3|7155.3|7164.9|7154.9|3
1605510560000|2020-11-16 07:09:20|7164.6|7154.6|7162.5|7152.5|7164.6|7154.6|7162.5|7152.5|3
1605510580000|2020-11-16 07:09:40|7162.3|7152.3|7162|7152|7162.3|7152.3|7161.3|7151.3|7
1605510590000|2020-11-16 07:09:50|7162.3|7152.3|7162.5|7152.5|7162.9|7152.9|7162.3|7152.3|3
1605510600000|2020-11-16 07:10:00|7162.1|7152.1|7161.8|7151.8|7162.1|7152.1|7161.6|7151.6|3
1605510620000|2020-11-16 07:10:20|7160.9|7150.9|7160.6|7150.6|7160.9|7150.9|7160.6|7150.6|2
1605510630000|2020-11-16 07:10:30|7161.9|7151.9|7163.6|7153.6|7163.8|7153.8|7161.9|7151.9|5
1605510650000|2020-11-16 07:10:50|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|2
1605510660000|2020-11-16 07:11:00|7164.4|7154.4|7165.6|7155.6|7165.6|7155.6|7164.4|7154.4|4
1605510680000|2020-11-16 07:11:20|7165.9|7155.9|7165.6|7155.6|7165.9|7155.9|7165.6|7155.6|2
1605510700000|2020-11-16 07:11:40|7165.5|7155.5|7165.5|7155.5|7165.5|7155.5|7165|7155|4
1605510710000|2020-11-16 07:11:50|7165.6|7155.6|7165.5|7155.5|7165.9|7155.9|7165.5|7155.5|4
1605510720000|2020-11-16 07:12:00|7165.8|7155.8|7164.4|7154.4|7165.8|7155.8|7164.4|7154.4|4
1605510760000|2020-11-16 07:12:40|7164|7154|7164.3|7154.3|7164.3|7154.3|7164|7154|2
1605510770000|2020-11-16 07:12:50|7164|7154|7162.8|7152.8|7164|7154|7162.8|7152.8|2
1605510780000|2020-11-16 07:13:00|7162.9|7152.9|7162.3|7152.3|7163|7153|7162.3|7152.3|4
1605510800000|2020-11-16 07:13:20|7160.9|7150.9|7162|7152|7162.3|7152.3|7160.9|7150.9|4
1605510810000|2020-11-16 07:13:30|7162.3|7152.3|7162.5|7152.5|7162.5|7152.5|7162.1|7152.1|4
1605510820000|2020-11-16 07:13:40|7162.3|7152.3|7162.3|7152.3|7162.3|7152.3|7162|7152|3
1605510830000|2020-11-16 07:13:50|7162|7152|7162|7152|7162.3|7152.3|7162|7152|3
1605510840000|2020-11-16 07:14:00|7162.5|7152.5|7161.8|7151.8|7162.5|7152.5|7161.8|7151.8|5
1605510850000|2020-11-16 07:14:10|7162|7152|7161.8|7151.8|7162|7152|7161.8|7151.8|2
1605510860000|2020-11-16 07:14:20|7162|7152|7162|7152|7162|7152|7162|7152|1
1605510890000|2020-11-16 07:14:50|7162.4|7152.4|7163.1|7153.1|7163.1|7153.1|7162.4|7152.4|3
1605510900000|2020-11-16 07:15:00|7163.3|7153.3|7162.8|7152.8|7163.3|7153.3|7162.8|7152.8|3
1605510910000|2020-11-16 07:15:10|7161.9|7151.9|7162.6|7152.6|7162.6|7152.6|7161.9|7151.9|4
1605510930000|2020-11-16 07:15:30|7162.3|7152.3|7162.5|7152.5|7162.6|7152.6|7162.1|7152.1|6
1605510960000|2020-11-16 07:16:00|7162.4|7152.4|7162.4|7152.4|7162.4|7152.4|7162.4|7152.4|1
1605510970000|2020-11-16 07:16:10|7162.3|7152.3|7162.3|7152.3|7162.3|7152.3|7162.3|7152.3|1
1605510980000|2020-11-16 07:16:20|7162|7152|7161.8|7151.8|7162.3|7152.3|7161.8|7151.8|4
1605510990000|2020-11-16 07:16:30|7162|7152|7162|7152|7162.3|7152.3|7162|7152|3
1605511010000|2020-11-16 07:16:50|7162.1|7152.1|7162.4|7152.4|7162.4|7152.4|7162.1|7152.1|2
1605511020000|2020-11-16 07:17:00|7162.6|7152.6|7164|7154|7164|7154|7162.6|7152.6|4
1605511030000|2020-11-16 07:17:10|7164.5|7154.5|7165.8|7155.8|7165.8|7155.8|7164.5|7154.5|3
1605511040000|2020-11-16 07:17:20|7165.6|7155.6|7164|7154|7165.6|7155.6|7163.8|7153.8|6
1605511050000|2020-11-16 07:17:30|7164.1|7154.1|7163.9|7153.9|7164.1|7154.1|7163.9|7153.9|2
1605511060000|2020-11-16 07:17:40|7163.8|7153.8|7162.6|7152.6|7163.8|7153.8|7162.6|7152.6|2
1605511080000|2020-11-16 07:18:00|7162.5|7152.5|7160.6|7150.6|7162.5|7152.5|7160.6|7150.6|3
1605511090000|2020-11-16 07:18:10|7160.5|7150.5|7159.9|7149.9|7160.5|7150.5|7159.6|7149.6|3
1605511100000|2020-11-16 07:18:20|7160.1|7150.1|7159.9|7149.9|7160.1|7150.1|7159.9|7149.9|2
1605511110000|2020-11-16 07:18:30|7160.1|7150.1|7160.1|7150.1|7160.1|7150.1|7160.1|7150.1|1
1605511120000|2020-11-16 07:18:40|7159.9|7149.9|7159.6|7149.6|7159.9|7149.9|7159.6|7149.6|2
1605511130000|2020-11-16 07:18:50|7159.9|7149.9|7160.4|7150.4|7160.4|7150.4|7159.5|7149.5|6
1605511140000|2020-11-16 07:19:00|7160.1|7150.1|7159.6|7149.6|7160.1|7150.1|7159.6|7149.6|2
1605511170000|2020-11-16 07:19:30|7160.6|7150.6|7160.9|7150.9|7160.9|7150.9|7160.6|7150.6|2
1605511180000|2020-11-16 07:19:40|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|1
1605511190000|2020-11-16 07:19:50|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605511200000|2020-11-16 07:20:00|7160.6|7150.6|7160.4|7150.4|7160.6|7150.6|7160.4|7150.4|2
1605511240000|2020-11-16 07:20:40|7160.1|7150.1|7159.6|7149.6|7160.1|7150.1|7159.4|7149.4|6
1605511250000|2020-11-16 07:20:50|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|7160.6|7150.6|1
1605511270000|2020-11-16 07:21:10|7160.9|7150.9|7162.6|7152.6|7162.6|7152.6|7160.9|7150.9|2
1605511280000|2020-11-16 07:21:20|7163.6|7153.6|7163.8|7153.8|7163.8|7153.8|7163.4|7153.4|3
1605511290000|2020-11-16 07:21:30|7164|7154|7163.1|7153.1|7164|7154|7163.1|7153.1|4
1605511300000|2020-11-16 07:21:40|7162.6|7152.6|7160.4|7150.4|7162.6|7152.6|7160.4|7150.4|4
1605511320000|2020-11-16 07:22:00|7160.3|7150.3|7159.4|7149.4|7160.3|7150.3|7159.4|7149.4|2
1605511330000|2020-11-16 07:22:10|7159.5|7149.5|7162.8|7152.8|7162.8|7152.8|7159.5|7149.5|5
1605511340000|2020-11-16 07:22:20|7162.6|7152.6|7162.5|7152.5|7162.6|7152.6|7162.5|7152.5|2
1605511350000|2020-11-16 07:22:30|7161.4|7151.4|7161.6|7151.6|7161.6|7151.6|7161.4|7151.4|2
1605511360000|2020-11-16 07:22:40|7162.1|7152.1|7161.9|7151.9|7162.1|7152.1|7161.9|7151.9|2
1605511370000|2020-11-16 07:22:50|7161.8|7151.8|7161.1|7151.1|7161.8|7151.8|7161.1|7151.1|5
1605511400000|2020-11-16 07:23:20|7161.5|7151.5|7161.9|7151.9|7161.9|7151.9|7161.5|7151.5|3
1605511420000|2020-11-16 07:23:40|7162.1|7152.1|7162.4|7152.4|7162.5|7152.5|7162.1|7152.1|5
1605511430000|2020-11-16 07:23:50|7161.9|7151.9|7157.1|7147.1|7161.9|7151.9|7157.1|7147.1|3
1605511440000|2020-11-16 07:24:00|7156.9|7146.9|7156.8|7146.8|7157|7147|7156.8|7146.8|3
1605511450000|2020-11-16 07:24:10|7156.5|7146.5|7155.6|7145.6|7156.8|7146.8|7155.6|7145.6|5
1605511460000|2020-11-16 07:24:20|7155.8|7145.8|7157|7147|7157.3|7147.3|7155.8|7145.8|6
1605511470000|2020-11-16 07:24:30|7156.8|7146.8|7157|7147|7157|7147|7156.4|7146.4|4
1605511500000|2020-11-16 07:25:00|7156.8|7146.8|7156.3|7146.3|7156.8|7146.8|7155.9|7145.9|10
1605511510000|2020-11-16 07:25:10|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605511530000|2020-11-16 07:25:30|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|1
1605511540000|2020-11-16 07:25:40|7157.6|7147.6|7156.5|7146.5|7157.6|7147.6|7156.5|7146.5|3
1605511550000|2020-11-16 07:25:50|7156.8|7146.8|7157.6|7147.6|7157.6|7147.6|7155.9|7145.9|7
1605511560000|2020-11-16 07:26:00|7158.1|7148.1|7158.4|7148.4|7158.6|7148.6|7158.1|7148.1|4
1605511570000|2020-11-16 07:26:10|7157.6|7147.6|7156.3|7146.3|7157.6|7147.6|7156|7146|5
1605511580000|2020-11-16 07:26:20|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|1
1605511590000|2020-11-16 07:26:30|7156.5|7146.5|7155.6|7145.6|7156.5|7146.5|7155.3|7145.3|5
1605511610000|2020-11-16 07:26:50|7155.3|7145.3|7155.3|7145.3|7155.5|7145.5|7155.3|7145.3|4
1605511620000|2020-11-16 07:27:00|7155.6|7145.6|7156.3|7146.3|7156.3|7146.3|7155.6|7145.6|2
1605511630000|2020-11-16 07:27:10|7156.5|7146.5|7156.5|7146.5|7156.8|7146.8|7156.5|7146.5|3
1605511640000|2020-11-16 07:27:20|7157.1|7147.1|7155.1|7145.1|7157.1|7147.1|7155.1|7145.1|6
1605511650000|2020-11-16 07:27:30|7155.4|7145.4|7155.1|7145.1|7155.6|7145.6|7155.1|7145.1|5
1605511670000|2020-11-16 07:27:50|7155.4|7145.4|7155.1|7145.1|7155.6|7145.6|7155.1|7145.1|4
1605511680000|2020-11-16 07:28:00|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|1
1605511690000|2020-11-16 07:28:10|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|7154.9|7144.9|3
1605511710000|2020-11-16 07:28:30|7155.3|7145.3|7154.8|7144.8|7155.3|7145.3|7154.8|7144.8|3
1605511720000|2020-11-16 07:28:40|7155|7145|7154.3|7144.3|7155|7145|7154.3|7144.3|3
1605511740000|2020-11-16 07:29:00|7154.1|7144.1|7154.4|7144.4|7154.4|7144.4|7154.1|7144.1|2
1605511750000|2020-11-16 07:29:10|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.9|7143.9|2
1605511760000|2020-11-16 07:29:20|7153.5|7143.5|7154|7144|7154|7144|7153.5|7143.5|3
1605511800000|2020-11-16 07:30:00|7154.3|7144.3|7154.5|7144.5|7155.1|7145.1|7154.3|7144.3|4
1605511810000|2020-11-16 07:30:10|7154.3|7144.3|7153.6|7143.6|7154.3|7144.3|7153.1|7143.1|8
1605511820000|2020-11-16 07:30:20|7153.9|7143.9|7153.8|7143.8|7153.9|7143.9|7153.8|7143.8|2
1605511830000|2020-11-16 07:30:30|7153.4|7143.4|7152.9|7142.9|7153.4|7143.4|7152.9|7142.9|2
1605511840000|2020-11-16 07:30:40|7153.6|7143.6|7155|7145|7155.5|7145.5|7153.6|7143.6|5
1605511850000|2020-11-16 07:30:50|7155.3|7145.3|7155.4|7145.4|7155.4|7145.4|7155.3|7145.3|2
1605511860000|2020-11-16 07:31:00|7155.1|7145.1|7154.9|7144.9|7155.1|7145.1|7154.9|7144.9|3
1605511880000|2020-11-16 07:31:20|7155.1|7145.1|7155.4|7145.4|7155.4|7145.4|7155.1|7145.1|2
1605511890000|2020-11-16 07:31:30|7155.6|7145.6|7155.9|7145.9|7155.9|7145.9|7155.6|7145.6|2
1605511900000|2020-11-16 07:31:40|7155.6|7145.6|7156|7146|7156|7146|7155.6|7145.6|4
1605511910000|2020-11-16 07:31:50|7156.3|7146.3|7156.3|7146.3|7156.3|7146.3|7156.3|7146.3|1
1605511920000|2020-11-16 07:32:00|7155.9|7145.9|7155.8|7145.8|7156|7146|7155.8|7145.8|4
1605511930000|2020-11-16 07:32:10|7155.9|7145.9|7156|7146|7156|7146|7155.9|7145.9|2
1605511940000|2020-11-16 07:32:20|7155.8|7145.8|7155.8|7145.8|7155.9|7145.9|7155.8|7145.8|3
1605511950000|2020-11-16 07:32:30|7156|7146|7155.8|7145.8|7156|7146|7155.8|7145.8|4
1605511960000|2020-11-16 07:32:40|7156|7146|7156|7146|7156|7146|7155.8|7145.8|5
1605511970000|2020-11-16 07:32:50|7155.8|7145.8|7156|7146|7156|7146|7155.8|7145.8|2
1605511980000|2020-11-16 07:33:00|7156.3|7146.3|7156.3|7146.3|7156.3|7146.3|7156.3|7146.3|1
1605511990000|2020-11-16 07:33:10|7156.5|7146.5|7157|7147|7157|7147|7156.5|7146.5|2
1605512000000|2020-11-16 07:33:20|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|1
1605512010000|2020-11-16 07:33:30|7157.5|7147.5|7157.6|7147.6|7157.6|7147.6|7157.5|7147.5|2
1605512020000|2020-11-16 07:33:40|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|1
1605512030000|2020-11-16 07:33:50|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605512040000|2020-11-16 07:34:00|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157|7147|3
1605512090000|2020-11-16 07:34:50|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|7157.3|7147.3|1
1605512100000|2020-11-16 07:35:00|7157.6|7147.6|7157.8|7147.8|7157.8|7147.8|7157.6|7147.6|2
1605512120000|2020-11-16 07:35:20|7157.4|7147.4|7156.3|7146.3|7157.4|7147.4|7156.3|7146.3|2
1605512130000|2020-11-16 07:35:30|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|1
1605512140000|2020-11-16 07:35:40|7156.8|7146.8|7158.4|7148.4|7158.4|7148.4|7156.8|7146.8|6
1605512150000|2020-11-16 07:35:50|7158.1|7148.1|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|2
1605512160000|2020-11-16 07:36:00|7158.9|7148.9|7159.1|7149.1|7159.1|7149.1|7158.9|7148.9|2
1605512180000|2020-11-16 07:36:20|7159.3|7149.3|7161.6|7151.6|7161.6|7151.6|7159.3|7149.3|4
1605512190000|2020-11-16 07:36:30|7161.8|7151.8|7162.6|7152.6|7162.9|7152.9|7161.8|7151.8|4
1605512200000|2020-11-16 07:36:40|7162.9|7152.9|7164.3|7154.3|7164.3|7154.3|7162.9|7152.9|4
1605512210000|2020-11-16 07:36:50|7165.3|7155.3|7164.1|7154.1|7165.3|7155.3|7164.1|7154.1|2
1605512220000|2020-11-16 07:37:00|7164|7154|7163.4|7153.4|7164|7154|7162.1|7152.1|6
1605512230000|2020-11-16 07:37:10|7163.6|7153.6|7164.8|7154.8|7164.8|7154.8|7163.6|7153.6|2
1605512240000|2020-11-16 07:37:20|7165.3|7155.3|7165.4|7155.4|7165.4|7155.4|7165.3|7155.3|2
1605512250000|2020-11-16 07:37:30|7165.9|7155.9|7166.1|7156.1|7166.1|7156.1|7164.4|7154.4|7
1605512260000|2020-11-16 07:37:40|7165.9|7155.9|7164.8|7154.8|7165.9|7155.9|7164.4|7154.4|6
1605512270000|2020-11-16 07:37:50|7165.6|7155.6|7166.6|7156.6|7166.6|7156.6|7165.6|7155.6|2
1605512280000|2020-11-16 07:38:00|7166.5|7156.5|7165.9|7155.9|7166.5|7156.5|7165.4|7155.4|7
1605512290000|2020-11-16 07:38:10|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605512300000|2020-11-16 07:38:20|7166|7156|7166.1|7156.1|7166.1|7156.1|7166|7156|2
1605512310000|2020-11-16 07:38:30|7166.3|7156.3|7166.8|7156.8|7166.8|7156.8|7166.3|7156.3|3
1605512320000|2020-11-16 07:38:40|7166.5|7156.5|7165.8|7155.8|7166.5|7156.5|7165.8|7155.8|3
1605512340000|2020-11-16 07:39:00|7166|7156|7165.9|7155.9|7166|7156|7165.4|7155.4|6
1605512350000|2020-11-16 07:39:10|7166|7156|7164.6|7154.6|7166.1|7156.1|7164.6|7154.6|8
1605512360000|2020-11-16 07:39:20|7164.4|7154.4|7163.3|7153.3|7164.4|7154.4|7163.3|7153.3|5
1605512370000|2020-11-16 07:39:30|7161.9|7151.9|7161.5|7151.5|7161.9|7151.9|7161.1|7151.1|3
1605512380000|2020-11-16 07:39:40|7160.4|7150.4|7160.9|7150.9|7160.9|7150.9|7160.4|7150.4|6
1605512390000|2020-11-16 07:39:50|7161.1|7151.1|7161.9|7151.9|7161.9|7151.9|7161.1|7151.1|2
1605512400000|2020-11-16 07:40:00|7162.1|7152.1|7161.9|7151.9|7162.5|7152.5|7161.4|7151.4|6
1605512410000|2020-11-16 07:40:10|7161.1|7151.1|7160.9|7150.9|7161.1|7151.1|7160.9|7150.9|3
1605512420000|2020-11-16 07:40:20|7160.1|7150.1|7160.3|7150.3|7160.3|7150.3|7160.1|7150.1|2
1605512430000|2020-11-16 07:40:30|7159.8|7149.8|7159.5|7149.5|7159.8|7149.8|7159.5|7149.5|2
1605512440000|2020-11-16 07:40:40|7159.1|7149.1|7159|7149|7159.1|7149.1|7158.4|7148.4|4
1605512460000|2020-11-16 07:41:00|7159.3|7149.3|7157.9|7147.9|7159.3|7149.3|7156.8|7146.8|6
1605512470000|2020-11-16 07:41:10|7158.1|7148.1|7158.6|7148.6|7158.8|7148.8|7158.1|7148.1|3
1605512480000|2020-11-16 07:41:20|7158.8|7148.8|7158.8|7148.8|7158.8|7148.8|7158.8|7148.8|1
1605512490000|2020-11-16 07:41:30|7158.9|7148.9|7159.4|7149.4|7159.4|7149.4|7158.9|7148.9|3
1605512500000|2020-11-16 07:41:40|7159|7149|7158.8|7148.8|7159|7149|7158.6|7148.6|3
1605512510000|2020-11-16 07:41:50|7158.9|7148.9|7159.5|7149.5|7159.5|7149.5|7158.8|7148.8|6
1605512520000|2020-11-16 07:42:00|7159.6|7149.6|7160.8|7150.8|7160.9|7150.9|7159.6|7149.6|5
1605512530000|2020-11-16 07:42:10|7161.1|7151.1|7161.8|7151.8|7161.8|7151.8|7161.1|7151.1|2
1605512540000|2020-11-16 07:42:20|7162.1|7152.1|7161.9|7151.9|7162.1|7152.1|7161.5|7151.5|4
1605512550000|2020-11-16 07:42:30|7162.3|7152.3|7161.8|7151.8|7162.3|7152.3|7161.6|7151.6|5
1605512560000|2020-11-16 07:42:40|7161.6|7151.6|7161.3|7151.3|7161.6|7151.6|7161|7151|4
1605512570000|2020-11-16 07:42:50|7161.4|7151.4|7161.9|7151.9|7161.9|7151.9|7161.4|7151.4|2
1605512590000|2020-11-16 07:43:10|7161.6|7151.6|7161.8|7151.8|7161.8|7151.8|7161.6|7151.6|2
1605512600000|2020-11-16 07:43:20|7161.4|7151.4|7161.9|7151.9|7161.9|7151.9|7161.4|7151.4|2
1605512610000|2020-11-16 07:43:30|7162.4|7152.4|7164.4|7154.4|7164.4|7154.4|7162.4|7152.4|6
1605512620000|2020-11-16 07:43:40|7163.9|7153.9|7163.6|7153.6|7163.9|7153.9|7163.6|7153.6|2
1605512630000|2020-11-16 07:43:50|7163.4|7153.4|7162.8|7152.8|7163.4|7153.4|7162.8|7152.8|2
1605512660000|2020-11-16 07:44:20|7163|7153|7163.6|7153.6|7163.6|7153.6|7163|7153|3
1605512670000|2020-11-16 07:44:30|7163.8|7153.8|7168.3|7158.3|7168.3|7158.3|7163.8|7153.8|5
1605512680000|2020-11-16 07:44:40|7168.4|7158.4|7167.8|7157.8|7168.4|7158.4|7167.8|7157.8|4
1605512690000|2020-11-16 07:44:50|7168|7158|7167.9|7157.9|7168|7158|7167.9|7157.9|2
1605512700000|2020-11-16 07:45:00|7168.1|7158.1|7166.8|7156.8|7168.1|7158.1|7166.8|7156.8|3
1605512710000|2020-11-16 07:45:10|7166.9|7156.9|7167.3|7157.3|7167.3|7157.3|7166.9|7156.9|2
1605512740000|2020-11-16 07:45:40|7167.6|7157.6|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|2
1605512790000|2020-11-16 07:46:30|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|1
1605512800000|2020-11-16 07:46:40|7167.9|7157.9|7169.4|7159.4|7169.4|7159.4|7167.9|7157.9|6
1605512840000|2020-11-16 07:47:20|7169.9|7159.9|7171.6|7161.6|7171.6|7161.6|7169.9|7159.9|4
1605512850000|2020-11-16 07:47:30|7171.9|7161.9|7171.8|7161.8|7171.9|7161.9|7171.8|7161.8|2
1605512860000|2020-11-16 07:47:40|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|1
1605512870000|2020-11-16 07:47:50|7171.6|7161.6|7171.6|7161.6|7171.6|7161.6|7171.6|7161.6|1
1605512880000|2020-11-16 07:48:00|7171.9|7161.9|7172.5|7162.5|7172.5|7162.5|7171.9|7161.9|3
1605512890000|2020-11-16 07:48:10|7172.4|7162.4|7172|7162|7172.4|7162.4|7171.8|7161.8|3
1605512900000|2020-11-16 07:48:20|7171.8|7161.8|7171.8|7161.8|7171.8|7161.8|7171.8|7161.8|1
1605512910000|2020-11-16 07:48:30|7170.9|7160.9|7170.5|7160.5|7170.9|7160.9|7170.5|7160.5|2
1605512920000|2020-11-16 07:48:40|7170.3|7160.3|7170.5|7160.5|7170.5|7160.5|7170.3|7160.3|2
1605512930000|2020-11-16 07:48:50|7171.3|7161.3|7172|7162|7172|7162|7171.3|7161.3|4
1605512940000|2020-11-16 07:49:00|7172.3|7162.3|7172.1|7162.1|7172.3|7162.3|7171.9|7161.9|4
1605512950000|2020-11-16 07:49:10|7171.9|7161.9|7172.3|7162.3|7172.3|7162.3|7171.9|7161.9|3
1605512960000|2020-11-16 07:49:20|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|1
1605512970000|2020-11-16 07:49:30|7172.9|7162.9|7173.4|7163.4|7173.4|7163.4|7172.9|7162.9|3
1605512980000|2020-11-16 07:49:40|7173.6|7163.6|7174.6|7164.6|7174.6|7164.6|7173.6|7163.6|2
1605512990000|2020-11-16 07:49:50|7174|7164|7174.6|7164.6|7174.6|7164.6|7174|7164|2
1605513010000|2020-11-16 07:50:10|7174.9|7164.9|7175.6|7165.6|7175.6|7165.6|7174.9|7164.9|3
1605513030000|2020-11-16 07:50:30|7175.4|7165.4|7175.1|7165.1|7175.9|7165.9|7175.1|7165.1|6
1605513050000|2020-11-16 07:50:50|7174.9|7164.9|7175.1|7165.1|7175.1|7165.1|7174.9|7164.9|2
1605513060000|2020-11-16 07:51:00|7175.4|7165.4|7175.4|7165.4|7175.4|7165.4|7175.1|7165.1|3
1605513070000|2020-11-16 07:51:10|7175.6|7165.6|7176.5|7166.5|7176.5|7166.5|7175.6|7165.6|2
1605513080000|2020-11-16 07:51:20|7175.9|7165.9|7177.9|7167.9|7178.1|7168.1|7175.9|7165.9|8
1605513090000|2020-11-16 07:51:30|7177.6|7167.6|7177.9|7167.9|7178.3|7168.3|7177.6|7167.6|7
1605513110000|2020-11-16 07:51:50|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|1
1605513130000|2020-11-16 07:52:10|7177.9|7167.9|7177.6|7167.6|7177.9|7167.9|7177.5|7167.5|3
1605513140000|2020-11-16 07:52:20|7177.5|7167.5|7178.1|7168.1|7178.1|7168.1|7177.5|7167.5|3
1605513150000|2020-11-16 07:52:30|7178.3|7168.3|7177.6|7167.6|7178.5|7168.5|7177.6|7167.6|6
1605513170000|2020-11-16 07:52:50|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7177.8|7167.8|3
1605513180000|2020-11-16 07:53:00|7178.5|7168.5|7178.5|7168.5|7178.5|7168.5|7178.5|7168.5|1
1605513190000|2020-11-16 07:53:10|7178.4|7168.4|7179|7169|7179.6|7169.6|7178.4|7168.4|6
1605513200000|2020-11-16 07:53:20|7178.8|7168.8|7178.4|7168.4|7179.1|7169.1|7178.4|7168.4|8
1605513210000|2020-11-16 07:53:30|7178.6|7168.6|7175.9|7165.9|7178.6|7168.6|7175.9|7165.9|4
1605513230000|2020-11-16 07:53:50|7175.8|7165.8|7175.4|7165.4|7175.8|7165.8|7175.3|7165.3|4
1605513240000|2020-11-16 07:54:00|7175.6|7165.6|7176.8|7166.8|7176.8|7166.8|7175.6|7165.6|3
1605513260000|2020-11-16 07:54:20|7176.9|7166.9|7178.4|7168.4|7178.4|7168.4|7176.9|7166.9|3
1605513270000|2020-11-16 07:54:30|7178.1|7168.1|7176.8|7166.8|7178.1|7168.1|7176.8|7166.8|7
1605513280000|2020-11-16 07:54:40|7176.6|7166.6|7176.4|7166.4|7176.6|7166.6|7176.4|7166.4|2
1605513290000|2020-11-16 07:54:50|7176.3|7166.3|7175|7165|7176.3|7166.3|7175|7165|3
1605513300000|2020-11-16 07:55:00|7175.3|7165.3|7176.6|7166.6|7176.9|7166.9|7175.3|7165.3|7
1605513310000|2020-11-16 07:55:10|7176.9|7166.9|7176.5|7166.5|7176.9|7166.9|7176.5|7166.5|3
1605513320000|2020-11-16 07:55:20|7176.1|7166.1|7175.4|7165.4|7176.1|7166.1|7175.4|7165.4|2
1605513330000|2020-11-16 07:55:30|7175.6|7165.6|7177.6|7167.6|7179.9|7169.9|7175.6|7165.6|11
1605513340000|2020-11-16 07:55:40|7177.3|7167.3|7175.6|7165.6|7177.3|7167.3|7175.6|7165.6|6
1605513350000|2020-11-16 07:55:50|7175.4|7165.4|7171.8|7161.8|7175.4|7165.4|7171.6|7161.6|10
1605513360000|2020-11-16 07:56:00|7171.9|7161.9|7170.1|7160.1|7172.8|7162.8|7170.1|7160.1|8
1605513370000|2020-11-16 07:56:10|7170.4|7160.4|7171.9|7161.9|7171.9|7161.9|7170.4|7160.4|7
1605513380000|2020-11-16 07:56:20|7171.6|7161.6|7172.3|7162.3|7172.3|7162.3|7171.6|7161.6|4
1605513390000|2020-11-16 07:56:30|7172|7162|7171.8|7161.8|7172|7162|7171.8|7161.8|2
1605513400000|2020-11-16 07:56:40|7170.4|7160.4|7170.5|7160.5|7170.8|7160.8|7170.4|7160.4|4
1605513410000|2020-11-16 07:56:50|7170.1|7160.1|7169.1|7159.1|7171.6|7161.6|7169|7159|11
1605513420000|2020-11-16 07:57:00|7169.6|7159.6|7166.9|7156.9|7169.6|7159.6|7166.5|7156.5|9
1605513430000|2020-11-16 07:57:10|7167.1|7157.1|7167.1|7157.1|7167.4|7157.4|7167|7157|7
1605513440000|2020-11-16 07:57:20|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605513450000|2020-11-16 07:57:30|7167.9|7157.9|7165.9|7155.9|7167.9|7157.9|7165.8|7155.8|7
1605513460000|2020-11-16 07:57:40|7165.6|7155.6|7165.8|7155.8|7165.8|7155.8|7165.5|7155.5|3
1605513470000|2020-11-16 07:57:50|7165.6|7155.6|7165.8|7155.8|7165.8|7155.8|7164.3|7154.3|9
1605513480000|2020-11-16 07:58:00|7166|7156|7165.5|7155.5|7166|7156|7165.5|7155.5|4
1605513490000|2020-11-16 07:58:10|7164.4|7154.4|7163.4|7153.4|7164.5|7154.5|7163.4|7153.4|12
1605513500000|2020-11-16 07:58:20|7163.5|7153.5|7161.1|7151.1|7164.1|7154.1|7161.1|7151.1|9
1605513510000|2020-11-16 07:58:30|7161.4|7151.4|7164.6|7154.6|7165.1|7155.1|7161.3|7151.3|8
1605513520000|2020-11-16 07:58:40|7164.9|7154.9|7166.6|7156.6|7166.6|7156.6|7164.9|7154.9|4
1605513530000|2020-11-16 07:58:50|7166.5|7156.5|7167.4|7157.4|7167.4|7157.4|7166.5|7156.5|6
1605513550000|2020-11-16 07:59:10|7167.6|7157.6|7166.8|7156.8|7167.6|7157.6|7166.8|7156.8|5
1605513560000|2020-11-16 07:59:20|7167.1|7157.1|7167.6|7157.6|7167.6|7157.6|7167.1|7157.1|3
1605513580000|2020-11-16 07:59:40|7168.1|7158.1|7167.5|7157.5|7168.9|7158.9|7167.5|7157.5|7
1605513590000|2020-11-16 07:59:50|7167|7157|7165.4|7155.4|7167.6|7157.6|7164.9|7154.9|13
1605513600000|2020-11-16 08:00:00|7164.4|7154.4|7164.9|7154.9|7164.9|7154.9|7163.3|7153.3|12
1605513610000|2020-11-16 08:00:10|7165.3|7155.3|7166.9|7156.9|7166.9|7156.9|7165.1|7155.1|4
1605513620000|2020-11-16 08:00:20|7166.6|7156.6|7165.9|7155.9|7166.6|7156.6|7165.9|7155.9|2
1605513630000|2020-11-16 08:00:30|7165.8|7155.8|7167.1|7157.1|7169.3|7159.3|7165.8|7155.8|5
1605513650000|2020-11-16 08:00:50|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|1
1605513660000|2020-11-16 08:01:00|7167.4|7157.4|7169.1|7159.1|7169.1|7159.1|7167.4|7157.4|4
1605513670000|2020-11-16 08:01:10|7168.9|7158.9|7170.8|7160.8|7171.6|7161.6|7168.9|7158.9|9
1605513680000|2020-11-16 08:01:20|7170.6|7160.6|7170.9|7160.9|7170.9|7160.9|7170.4|7160.4|8
1605513690000|2020-11-16 08:01:30|7170.5|7160.5|7169.5|7159.5|7170.9|7160.9|7169.4|7159.4|13
1605513700000|2020-11-16 08:01:40|7169.3|7159.3|7167.6|7157.6|7169.3|7159.3|7167.6|7157.6|10
1605513710000|2020-11-16 08:01:50|7167.9|7157.9|7166.9|7156.9|7167.9|7157.9|7166.4|7156.4|9
1605513720000|2020-11-16 08:02:00|7167.1|7157.1|7166.9|7156.9|7167.6|7157.6|7166.9|7156.9|8
1605513730000|2020-11-16 08:02:10|7167.1|7157.1|7166.9|7156.9|7167.1|7157.1|7166.9|7156.9|6
1605513740000|2020-11-16 08:02:20|7167.1|7157.1|7167.6|7157.6|7167.6|7157.6|7166.9|7156.9|5
1605513750000|2020-11-16 08:02:30|7167.4|7157.4|7167.9|7157.9|7167.9|7157.9|7167.4|7157.4|5
1605513760000|2020-11-16 08:02:40|7167.8|7157.8|7168.4|7158.4|7168.4|7158.4|7167.8|7157.8|7
1605513770000|2020-11-16 08:02:50|7168.6|7158.6|7170.9|7160.9|7171.9|7161.9|7168.6|7158.6|5
1605513780000|2020-11-16 08:03:00|7171.1|7161.1|7170.1|7160.1|7171.1|7161.1|7170.1|7160.1|5
1605513790000|2020-11-16 08:03:10|7169.9|7159.9|7169.9|7159.9|7170.1|7160.1|7168.9|7158.9|6
1605513800000|2020-11-16 08:03:20|7170.1|7160.1|7168.9|7158.9|7170.4|7160.4|7168.9|7158.9|9
1605513810000|2020-11-16 08:03:30|7169|7159|7169.3|7159.3|7169.9|7159.9|7168.9|7158.9|10
1605513820000|2020-11-16 08:03:40|7169|7159|7167.9|7157.9|7169|7159|7167.8|7157.8|3
1605513830000|2020-11-16 08:03:50|7168.1|7158.1|7168.8|7158.8|7169.1|7159.1|7168.1|7158.1|6
1605513840000|2020-11-16 08:04:00|7169.4|7159.4|7172.4|7162.4|7172.9|7162.9|7169.4|7159.4|15
1605513850000|2020-11-16 08:04:10|7172.6|7162.6|7170.4|7160.4|7172.6|7162.6|7170.4|7160.4|15
1605513860000|2020-11-16 08:04:20|7170.1|7160.1|7169.6|7159.6|7170.1|7160.1|7169.6|7159.6|3
1605513870000|2020-11-16 08:04:30|7169.5|7159.5|7168.9|7158.9|7169.8|7159.8|7168.9|7158.9|5
1605513880000|2020-11-16 08:04:40|7169.1|7159.1|7169.9|7159.9|7169.9|7159.9|7169.1|7159.1|13
1605513890000|2020-11-16 08:04:50|7169.6|7159.6|7166.8|7156.8|7169.9|7159.9|7166.8|7156.8|8
1605513900000|2020-11-16 08:05:00|7166.3|7156.3|7168.8|7158.8|7169.8|7159.8|7165.6|7155.6|11
1605513910000|2020-11-16 08:05:10|7169.5|7159.5|7170|7160|7170|7160|7169.5|7159.5|4
1605513920000|2020-11-16 08:05:20|7169.9|7159.9|7170.8|7160.8|7170.8|7160.8|7169.9|7159.9|3
1605513930000|2020-11-16 08:05:30|7170.6|7160.6|7171.5|7161.5|7171.5|7161.5|7170.5|7160.5|9
1605513940000|2020-11-16 08:05:40|7171.8|7161.8|7172.4|7162.4|7173.4|7163.4|7171.8|7161.8|11
1605513950000|2020-11-16 08:05:50|7172.5|7162.5|7173.9|7163.9|7173.9|7163.9|7172.5|7162.5|8
1605513960000|2020-11-16 08:06:00|7173.6|7163.6|7173.9|7163.9|7174.3|7164.3|7173.6|7163.6|6
1605513970000|2020-11-16 08:06:10|7174.4|7164.4|7176.9|7166.9|7177|7167|7174.4|7164.4|8
1605513980000|2020-11-16 08:06:20|7177.1|7167.1|7177.6|7167.6|7177.8|7167.8|7177.1|7167.1|3
1605513990000|2020-11-16 08:06:30|7177.5|7167.5|7175|7165|7178.3|7168.3|7175|7165|11
1605514000000|2020-11-16 08:06:40|7175.1|7165.1|7175.1|7165.1|7175.9|7165.9|7174.8|7164.8|9
1605514010000|2020-11-16 08:06:50|7174.6|7164.6|7174.4|7164.4|7175.5|7165.5|7174.4|7164.4|12
1605514020000|2020-11-16 08:07:00|7174.5|7164.5|7173.1|7163.1|7174.6|7164.6|7173.1|7163.1|4
1605514030000|2020-11-16 08:07:10|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|1
1605514040000|2020-11-16 08:07:20|7173.1|7163.1|7175.9|7165.9|7175.9|7165.9|7173.1|7163.1|7
1605514050000|2020-11-16 08:07:30|7176.4|7166.4|7174.3|7164.3|7176.4|7166.4|7174.3|7164.3|12
1605514060000|2020-11-16 08:07:40|7174.5|7164.5|7175.1|7165.1|7175.1|7165.1|7174.4|7164.4|4
1605514070000|2020-11-16 08:07:50|7174.9|7164.9|7173|7163|7174.9|7164.9|7173|7163|4
1605514080000|2020-11-16 08:08:00|7172.6|7162.6|7172.5|7162.5|7172.6|7162.6|7172.3|7162.3|4
1605514090000|2020-11-16 08:08:10|7173.1|7163.1|7173.3|7163.3|7173.5|7163.5|7172.3|7162.3|10
1605514100000|2020-11-16 08:08:20|7173.4|7163.4|7175.4|7165.4|7175.4|7165.4|7173.4|7163.4|8
1605514110000|2020-11-16 08:08:30|7175.6|7165.6|7175.4|7165.4|7176.1|7166.1|7174.8|7164.8|9
1605514120000|2020-11-16 08:08:40|7175|7165|7175.4|7165.4|7175.4|7165.4|7174.4|7164.4|4
1605514130000|2020-11-16 08:08:50|7175.3|7165.3|7174.3|7164.3|7175.4|7165.4|7173.9|7163.9|8
1605514140000|2020-11-16 08:09:00|7174|7164|7174.6|7164.6|7174.6|7164.6|7173.6|7163.6|7
1605514150000|2020-11-16 08:09:10|7174.4|7164.4|7174.4|7164.4|7174.5|7164.5|7174.4|7164.4|3
1605514160000|2020-11-16 08:09:20|7174.5|7164.5|7174.3|7164.3|7174.5|7164.5|7174.3|7164.3|3
1605514170000|2020-11-16 08:09:30|7173.4|7163.4|7173.3|7163.3|7173.4|7163.4|7173.3|7163.3|2
1605514180000|2020-11-16 08:09:40|7173.5|7163.5|7174.4|7164.4|7174.4|7164.4|7173.5|7163.5|8
1605514190000|2020-11-16 08:09:50|7174.6|7164.6|7175.1|7165.1|7175.1|7165.1|7174.4|7164.4|6
1605514200000|2020-11-16 08:10:00|7175.3|7165.3|7175.1|7165.1|7175.3|7165.3|7175.1|7165.1|2
1605514210000|2020-11-16 08:10:10|7175.4|7165.4|7176.4|7166.4|7176.4|7166.4|7175.4|7165.4|4
1605514220000|2020-11-16 08:10:20|7175.9|7165.9|7175.4|7165.4|7175.9|7165.9|7174.9|7164.9|4
1605514230000|2020-11-16 08:10:30|7175.1|7165.1|7174.4|7164.4|7175.1|7165.1|7174.4|7164.4|3
1605514240000|2020-11-16 08:10:40|7174.1|7164.1|7174.5|7164.5|7174.5|7164.5|7174.1|7164.1|2
1605514250000|2020-11-16 08:10:50|7175|7165|7175.3|7165.3|7175.3|7165.3|7175|7165|2
1605514260000|2020-11-16 08:11:00|7175.4|7165.4|7174.4|7164.4|7176.1|7166.1|7174.4|7164.4|6
1605514270000|2020-11-16 08:11:10|7174.3|7164.3|7173.6|7163.6|7174.5|7164.5|7173.5|7163.5|12
1605514290000|2020-11-16 08:11:30|7173.5|7163.5|7172.3|7162.3|7173.5|7163.5|7172.3|7162.3|5
1605514300000|2020-11-16 08:11:40|7171.9|7161.9|7172.5|7162.5|7172.5|7162.5|7171.6|7161.6|6
1605514310000|2020-11-16 08:11:50|7172.4|7162.4|7171.8|7161.8|7172.4|7162.4|7171.6|7161.6|10
1605514320000|2020-11-16 08:12:00|7171.5|7161.5|7169.5|7159.5|7171.5|7161.5|7169.1|7159.1|12
1605514330000|2020-11-16 08:12:10|7169.1|7159.1|7169.4|7159.4|7169.6|7159.6|7169.1|7159.1|8
1605514340000|2020-11-16 08:12:20|7169.1|7159.1|7167.8|7157.8|7169.4|7159.4|7167.8|7157.8|10
1605514350000|2020-11-16 08:12:30|7167.5|7157.5|7168|7158|7168|7158|7167.5|7157.5|3
1605514360000|2020-11-16 08:12:40|7168.1|7158.1|7167.9|7157.9|7169.4|7159.4|7167.9|7157.9|8
1605514370000|2020-11-16 08:12:50|7168.1|7158.1|7167.9|7157.9|7168.5|7158.5|7167.8|7157.8|14
1605514380000|2020-11-16 08:13:00|7167.6|7157.6|7167.5|7157.5|7167.6|7157.6|7167.4|7157.4|3
1605514390000|2020-11-16 08:13:10|7167.6|7157.6|7168.4|7158.4|7168.5|7158.5|7167.6|7157.6|4
1605514400000|2020-11-16 08:13:20|7168.5|7158.5|7164.4|7154.4|7168.5|7158.5|7163.1|7153.1|13
1605514410000|2020-11-16 08:13:30|7164.1|7154.1|7163.6|7153.6|7164.3|7154.3|7163.4|7153.4|6
1605514420000|2020-11-16 08:13:40|7164.1|7154.1|7164.3|7154.3|7164.3|7154.3|7163.9|7153.9|6
1605514430000|2020-11-16 08:13:50|7164|7154|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|4
1605514440000|2020-11-16 08:14:00|7164.4|7154.4|7164|7154|7164.4|7154.4|7164|7154|5
1605514460000|2020-11-16 08:14:20|7163.8|7153.8|7164.3|7154.3|7164.3|7154.3|7162.8|7152.8|7
1605514470000|2020-11-16 08:14:30|7163.5|7153.5|7155.8|7145.8|7163.5|7153.5|7155.8|7145.8|9
1605514480000|2020-11-16 08:14:40|7155.9|7145.9|7156|7146|7156.9|7146.9|7155.5|7145.5|12
1605514490000|2020-11-16 08:14:50|7156.4|7146.4|7156.4|7146.4|7157.9|7147.9|7156.1|7146.1|11
1605514500000|2020-11-16 08:15:00|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|1
1605514510000|2020-11-16 08:15:10|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7156.1|7146.1|2
1605514520000|2020-11-16 08:15:20|7156.4|7146.4|7157.3|7147.3|7157.3|7147.3|7156.4|7146.4|3
1605514530000|2020-11-16 08:15:30|7157.6|7147.6|7159.6|7149.6|7159.6|7149.6|7157.6|7147.6|4
1605514550000|2020-11-16 08:15:50|7159.4|7149.4|7158.4|7148.4|7159.4|7149.4|7158.4|7148.4|7
1605514560000|2020-11-16 08:16:00|7158.6|7148.6|7159.5|7149.5|7159.5|7149.5|7158.6|7148.6|4
1605514570000|2020-11-16 08:16:10|7159.4|7149.4|7158.9|7148.9|7159.4|7149.4|7158.9|7148.9|2
1605514580000|2020-11-16 08:16:20|7157.9|7147.9|7157.4|7147.4|7157.9|7147.9|7157.4|7147.4|4
1605514590000|2020-11-16 08:16:30|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|1
1605514600000|2020-11-16 08:16:40|7155.8|7145.8|7155.4|7145.4|7155.8|7145.8|7155.4|7145.4|2
1605514620000|2020-11-16 08:17:00|7155.1|7145.1|7157.1|7147.1|7157.1|7147.1|7155.1|7145.1|6
1605514630000|2020-11-16 08:17:10|7157.4|7147.4|7156.4|7146.4|7157.4|7147.4|7156.4|7146.4|3
1605514640000|2020-11-16 08:17:20|7156.1|7146.1|7155.9|7145.9|7156.4|7146.4|7155.9|7145.9|3
1605514650000|2020-11-16 08:17:30|7156|7146|7153.6|7143.6|7156.9|7146.9|7153.6|7143.6|8
1605514670000|2020-11-16 08:17:50|7153.1|7143.1|7153.6|7143.6|7153.6|7143.6|7153.1|7143.1|2
1605514680000|2020-11-16 08:18:00|7153.9|7143.9|7151.4|7141.4|7153.9|7143.9|7151.4|7141.4|10
1605514690000|2020-11-16 08:18:10|7151.1|7141.1|7151.9|7141.9|7152|7142|7149.9|7139.9|12
1605514700000|2020-11-16 08:18:20|7152|7142|7152.1|7142.1|7152.4|7142.4|7152|7142|4
1605514710000|2020-11-16 08:18:30|7152.6|7142.6|7152.6|7142.6|7153.9|7143.9|7152.6|7142.6|7
1605514720000|2020-11-16 08:18:40|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7151.3|7141.3|5
1605514730000|2020-11-16 08:18:50|7152|7142|7154.1|7144.1|7154.1|7144.1|7151.9|7141.9|7
1605514740000|2020-11-16 08:19:00|7152.9|7142.9|7153.3|7143.3|7153.8|7143.8|7152.9|7142.9|11
1605514750000|2020-11-16 08:19:10|7153.1|7143.1|7153.9|7143.9|7153.9|7143.9|7153.1|7143.1|4
1605514760000|2020-11-16 08:19:20|7154|7144|7153.8|7143.8|7154|7144|7152.9|7142.9|3
1605514770000|2020-11-16 08:19:30|7153.9|7143.9|7154.1|7144.1|7154.1|7144.1|7153.8|7143.8|4
1605514780000|2020-11-16 08:19:40|7153|7143|7153.4|7143.4|7153.4|7143.4|7153|7143|2
1605514790000|2020-11-16 08:19:50|7153.5|7143.5|7154|7144|7154|7144|7153.5|7143.5|7
1605514800000|2020-11-16 08:20:00|7153.9|7143.9|7153.5|7143.5|7153.9|7143.9|7153.5|7143.5|5
1605514810000|2020-11-16 08:20:10|7153.3|7143.3|7153.4|7143.4|7153.4|7143.4|7153.3|7143.3|2
1605514820000|2020-11-16 08:20:20|7153.6|7143.6|7153.9|7143.9|7153.9|7143.9|7153.5|7143.5|5
1605514830000|2020-11-16 08:20:30|7153.8|7143.8|7153.5|7143.5|7154.1|7144.1|7153.5|7143.5|7
1605514840000|2020-11-16 08:20:40|7153.8|7143.8|7153.5|7143.5|7153.9|7143.9|7153.5|7143.5|5
1605514860000|2020-11-16 08:21:00|7153.6|7143.6|7153.4|7143.4|7153.9|7143.9|7153.4|7143.4|4
1605514900000|2020-11-16 08:21:40|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.4|7143.4|3
1605514910000|2020-11-16 08:21:50|7153.8|7143.8|7149.9|7139.9|7153.8|7143.8|7149.9|7139.9|2
1605514920000|2020-11-16 08:22:00|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|1
1605514930000|2020-11-16 08:22:10|7148.4|7138.4|7149.3|7139.3|7149.3|7139.3|7148.4|7138.4|7
1605514940000|2020-11-16 08:22:20|7148.4|7138.4|7149.4|7139.4|7149.4|7139.4|7148.4|7138.4|4
1605514950000|2020-11-16 08:22:30|7149|7139|7149|7139|7149.3|7139.3|7149|7139|3
1605514970000|2020-11-16 08:22:50|7149.3|7139.3|7149.3|7139.3|7149.3|7139.3|7149.3|7139.3|1
1605514980000|2020-11-16 08:23:00|7149.4|7139.4|7151.6|7141.6|7151.6|7141.6|7149.4|7139.4|6
1605514990000|2020-11-16 08:23:10|7151.4|7141.4|7152|7142|7152|7142|7151.4|7141.4|4
1605515000000|2020-11-16 08:23:20|7151.8|7141.8|7149.6|7139.6|7151.8|7141.8|7149.6|7139.6|8
1605515010000|2020-11-16 08:23:30|7149.3|7139.3|7148.6|7138.6|7149.3|7139.3|7148.6|7138.6|8
1605515020000|2020-11-16 08:23:40|7148.9|7138.9|7149.3|7139.3|7149.3|7139.3|7148.9|7138.9|3
1605515030000|2020-11-16 08:23:50|7149.4|7139.4|7153.4|7143.4|7153.4|7143.4|7149.4|7139.4|4
1605515040000|2020-11-16 08:24:00|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|1
1605515050000|2020-11-16 08:24:10|7153.3|7143.3|7152.6|7142.6|7153.4|7143.4|7152.6|7142.6|6
1605515060000|2020-11-16 08:24:20|7152.4|7142.4|7150.4|7140.4|7152.9|7142.9|7150.4|7140.4|9
1605515070000|2020-11-16 08:24:30|7150|7140|7148.4|7138.4|7150.3|7140.3|7148.4|7138.4|8
1605515080000|2020-11-16 08:24:40|7148.5|7138.5|7148.9|7138.9|7148.9|7138.9|7148.5|7138.5|3
1605515090000|2020-11-16 08:24:50|7149.1|7139.1|7142.4|7132.4|7149.1|7139.1|7142.4|7132.4|13
1605515100000|2020-11-16 08:25:00|7142.6|7132.6|7143.9|7133.9|7144|7134|7142.6|7132.6|6
1605515110000|2020-11-16 08:25:10|7144|7134|7142.4|7132.4|7144.1|7134.1|7142.4|7132.4|5
1605515120000|2020-11-16 08:25:20|7142.6|7132.6|7144.3|7134.3|7144.4|7134.4|7142.4|7132.4|6
1605515130000|2020-11-16 08:25:30|7144.1|7134.1|7145.4|7135.4|7145.9|7135.9|7144.1|7134.1|10
1605515140000|2020-11-16 08:25:40|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|7144.4|7134.4|5
1605515150000|2020-11-16 08:25:50|7146.4|7136.4|7146.1|7136.1|7146.4|7136.4|7146.1|7136.1|2
1605515160000|2020-11-16 08:26:00|7146.3|7136.3|7148.1|7138.1|7148.1|7138.1|7146.3|7136.3|8
1605515170000|2020-11-16 08:26:10|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|1
1605515180000|2020-11-16 08:26:20|7147.8|7137.8|7148.6|7138.6|7148.6|7138.6|7147.5|7137.5|6
1605515190000|2020-11-16 08:26:30|7148.4|7138.4|7147.6|7137.6|7148.6|7138.6|7147.6|7137.6|8
1605515200000|2020-11-16 08:26:40|7147.8|7137.8|7148|7138|7148|7138|7147.8|7137.8|3
1605515210000|2020-11-16 08:26:50|7148.1|7138.1|7146.4|7136.4|7148.1|7138.1|7146.3|7136.3|7
1605515220000|2020-11-16 08:27:00|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|1
1605515230000|2020-11-16 08:27:10|7145.9|7135.9|7145.5|7135.5|7145.9|7135.9|7145.5|7135.5|3
1605515240000|2020-11-16 08:27:20|7145.6|7135.6|7145.5|7135.5|7145.9|7135.9|7145.5|7135.5|4
1605515250000|2020-11-16 08:27:30|7145.4|7135.4|7144|7134|7145.4|7135.4|7144|7134|4
1605515260000|2020-11-16 08:27:40|7144.1|7134.1|7144|7134|7144.1|7134.1|7144|7134|2
1605515270000|2020-11-16 08:27:50|7143.9|7133.9|7143.1|7133.1|7143.9|7133.9|7142.8|7132.8|6
1605515280000|2020-11-16 08:28:00|7142.9|7132.9|7144.4|7134.4|7144.4|7134.4|7142.9|7132.9|3
1605515290000|2020-11-16 08:28:10|7144.5|7134.5|7144.4|7134.4|7144.5|7134.5|7144.1|7134.1|6
1605515300000|2020-11-16 08:28:20|7144.5|7134.5|7144.5|7134.5|7144.6|7134.6|7144|7134|6
1605515310000|2020-11-16 08:28:30|7144.9|7134.9|7144.5|7134.5|7144.9|7134.9|7144.4|7134.4|6
1605515320000|2020-11-16 08:28:40|7144.9|7134.9|7144.6|7134.6|7144.9|7134.9|7142.9|7132.9|10
1605515330000|2020-11-16 08:28:50|7144.4|7134.4|7144.4|7134.4|7144.6|7134.6|7144.4|7134.4|3
1605515340000|2020-11-16 08:29:00|7144.5|7134.5|7143.6|7133.6|7145.1|7135.1|7143.6|7133.6|10
1605515350000|2020-11-16 08:29:10|7143.9|7133.9|7145.4|7135.4|7145.4|7135.4|7143.9|7133.9|6
1605515360000|2020-11-16 08:29:20|7145.6|7135.6|7145.9|7135.9|7146|7136|7145.6|7135.6|4
1605515370000|2020-11-16 08:29:30|7145.6|7135.6|7145.1|7135.1|7145.6|7135.6|7144.6|7134.6|5
1605515380000|2020-11-16 08:29:40|7145.4|7135.4|7145.6|7135.6|7145.6|7135.6|7145.4|7135.4|3
1605515390000|2020-11-16 08:29:50|7145.9|7135.9|7145.6|7135.6|7145.9|7135.9|7145.6|7135.6|2
1605515400000|2020-11-16 08:30:00|7145.9|7135.9|7144.4|7134.4|7145.9|7135.9|7143.6|7133.6|9
1605515410000|2020-11-16 08:30:10|7144.6|7134.6|7145.9|7135.9|7145.9|7135.9|7144.4|7134.4|6
1605515430000|2020-11-16 08:30:30|7145.6|7135.6|7145.9|7135.9|7145.9|7135.9|7145.6|7135.6|4
1605515440000|2020-11-16 08:30:40|7146.4|7136.4|7148.8|7138.8|7148.8|7138.8|7146.4|7136.4|3
1605515450000|2020-11-16 08:30:50|7148.9|7138.9|7148.6|7138.6|7149.4|7139.4|7148.6|7138.6|4
1605515460000|2020-11-16 08:31:00|7148.5|7138.5|7145.6|7135.6|7148.5|7138.5|7142.8|7132.8|9
1605515470000|2020-11-16 08:31:10|7145.8|7135.8|7145.9|7135.9|7146.5|7136.5|7145.8|7135.8|4
1605515480000|2020-11-16 08:31:20|7146.1|7136.1|7149.4|7139.4|7149.9|7139.9|7146.1|7136.1|10
1605515490000|2020-11-16 08:31:30|7149.6|7139.6|7149.6|7139.6|7149.8|7139.8|7149.4|7139.4|5
1605515510000|2020-11-16 08:31:50|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.1|7139.1|5
1605515520000|2020-11-16 08:32:00|7149.8|7139.8|7149.1|7139.1|7149.8|7139.8|7149.1|7139.1|6
1605515530000|2020-11-16 08:32:10|7149.4|7139.4|7149.1|7139.1|7149.4|7139.4|7149.1|7139.1|4
1605515550000|2020-11-16 08:32:30|7148.9|7138.9|7148.6|7138.6|7148.9|7138.9|7148.1|7138.1|7
1605515560000|2020-11-16 08:32:40|7148.9|7138.9|7148.1|7138.1|7149.1|7139.1|7148.1|7138.1|5
1605515570000|2020-11-16 08:32:50|7148.4|7138.4|7148.1|7138.1|7148.6|7138.6|7148.1|7138.1|6
1605515580000|2020-11-16 08:33:00|7148.4|7138.4|7148.1|7138.1|7148.4|7138.4|7147.9|7137.9|6
1605515590000|2020-11-16 08:33:10|7147.9|7137.9|7147.1|7137.1|7147.9|7137.9|7146.9|7136.9|3
1605515600000|2020-11-16 08:33:20|7147.4|7137.4|7146.4|7136.4|7147.4|7137.4|7146.4|7136.4|3
1605515610000|2020-11-16 08:33:30|7146.1|7136.1|7145.6|7135.6|7146.1|7136.1|7145.4|7135.4|5
1605515630000|2020-11-16 08:33:50|7145.9|7135.9|7145.6|7135.6|7146.4|7136.4|7145.6|7135.6|6
1605515640000|2020-11-16 08:34:00|7145.9|7135.9|7146.6|7136.6|7147.4|7137.4|7145.9|7135.9|10
1605515650000|2020-11-16 08:34:10|7146.1|7136.1|7145.1|7135.1|7146.1|7136.1|7144.6|7134.6|6
1605515660000|2020-11-16 08:34:20|7145.6|7135.6|7144.6|7134.6|7145.6|7135.6|7144.6|7134.6|5
1605515670000|2020-11-16 08:34:30|7144.4|7134.4|7144.1|7134.1|7144.4|7134.4|7143.9|7133.9|4
1605515680000|2020-11-16 08:34:40|7143.9|7133.9|7144.1|7134.1|7144.1|7134.1|7143.9|7133.9|2
1605515690000|2020-11-16 08:34:50|7144.4|7134.4|7143.6|7133.6|7144.4|7134.4|7143.6|7133.6|6
1605515700000|2020-11-16 08:35:00|7142.9|7132.9|7141.9|7131.9|7143.1|7133.1|7141.6|7131.6|9
1605515710000|2020-11-16 08:35:10|7142|7132|7143.6|7133.6|7143.6|7133.6|7142|7132|2
1605515720000|2020-11-16 08:35:20|7143.9|7133.9|7145.9|7135.9|7145.9|7135.9|7143.9|7133.9|6
1605515730000|2020-11-16 08:35:30|7146.1|7136.1|7147.9|7137.9|7147.9|7137.9|7146.1|7136.1|4
1605515740000|2020-11-16 08:35:40|7147.8|7137.8|7147.6|7137.6|7148.4|7138.4|7146.9|7136.9|10
1605515750000|2020-11-16 08:35:50|7147.5|7137.5|7143.6|7133.6|7147.9|7137.9|7143.6|7133.6|10
1605515760000|2020-11-16 08:36:00|7143.9|7133.9|7144.5|7134.5|7144.5|7134.5|7143.9|7133.9|7
1605515770000|2020-11-16 08:36:10|7144.4|7134.4|7144.8|7134.8|7144.8|7134.8|7144.1|7134.1|4
1605515780000|2020-11-16 08:36:20|7145.4|7135.4|7144.9|7134.9|7145.4|7135.4|7144.9|7134.9|2
1605515790000|2020-11-16 08:36:30|7145|7135|7143.4|7133.4|7145.1|7135.1|7142.3|7132.3|13
1605515800000|2020-11-16 08:36:40|7143.1|7133.1|7142.4|7132.4|7143.1|7133.1|7142.4|7132.4|6
1605515810000|2020-11-16 08:36:50|7142.1|7132.1|7141.4|7131.4|7142.1|7132.1|7140.6|7130.6|8
1605515820000|2020-11-16 08:37:00|7141.6|7131.6|7139.4|7129.4|7141.9|7131.9|7138.9|7128.9|9
1605515830000|2020-11-16 08:37:10|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7138.4|7128.4|5
1605515840000|2020-11-16 08:37:20|7139.9|7129.9|7140.6|7130.6|7140.9|7130.9|7139.9|7129.9|6
1605515850000|2020-11-16 08:37:30|7140.4|7130.4|7141.4|7131.4|7141.4|7131.4|7140.4|7130.4|5
1605515860000|2020-11-16 08:37:40|7141.5|7131.5|7142.6|7132.6|7143.6|7133.6|7141.5|7131.5|11
1605515870000|2020-11-16 08:37:50|7142.9|7132.9|7141.1|7131.1|7143.1|7133.1|7140.6|7130.6|4
1605515880000|2020-11-16 08:38:00|7141.3|7131.3|7143.4|7133.4|7143.4|7133.4|7141.3|7131.3|6
1605515890000|2020-11-16 08:38:10|7143.1|7133.1|7143.4|7133.4|7143.6|7133.6|7143.1|7133.1|4
1605515900000|2020-11-16 08:38:20|7143.6|7133.6|7143.1|7133.1|7144.1|7134.1|7143.1|7133.1|12
1605515910000|2020-11-16 08:38:30|7143|7133|7142.9|7132.9|7143|7133|7142.4|7132.4|5
1605515920000|2020-11-16 08:38:40|7142.6|7132.6|7141.9|7131.9|7142.6|7132.6|7141|7131|8
1605515930000|2020-11-16 08:38:50|7142.1|7132.1|7141.4|7131.4|7142.1|7132.1|7141.4|7131.4|6
1605515940000|2020-11-16 08:39:00|7141.1|7131.1|7142.1|7132.1|7142.1|7132.1|7141.1|7131.1|4
1605515950000|2020-11-16 08:39:10|7142|7132|7142.1|7132.1|7142.1|7132.1|7142|7132|2
1605515960000|2020-11-16 08:39:20|7142.4|7132.4|7143.1|7133.1|7143.6|7133.6|7142.4|7132.4|8
1605515970000|2020-11-16 08:39:30|7143.3|7133.3|7143.8|7133.8|7143.8|7133.8|7143.3|7133.3|4
1605515980000|2020-11-16 08:39:40|7144|7134|7142.9|7132.9|7144|7134|7142.9|7132.9|7
1605515990000|2020-11-16 08:39:50|7143|7133|7143.5|7133.5|7143.9|7133.9|7143|7133|7
1605516000000|2020-11-16 08:40:00|7143.4|7133.4|7143.5|7133.5|7143.5|7133.5|7143|7133|7
1605516010000|2020-11-16 08:40:10|7143.9|7133.9|7144.3|7134.3|7144.3|7134.3|7143.9|7133.9|3
1605516020000|2020-11-16 08:40:20|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|1
1605516030000|2020-11-16 08:40:30|7144.3|7134.3|7143.9|7133.9|7144.3|7134.3|7143.6|7133.6|10
1605516040000|2020-11-16 08:40:40|7144.1|7134.1|7143.6|7133.6|7144.1|7134.1|7143.6|7133.6|2
1605516050000|2020-11-16 08:40:50|7143.9|7133.9|7143.8|7133.8|7144.1|7134.1|7143.6|7133.6|7
1605516060000|2020-11-16 08:41:00|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7143.6|7133.6|5
1605516070000|2020-11-16 08:41:10|7143.6|7133.6|7143.5|7133.5|7143.8|7133.8|7143.5|7133.5|4
1605516080000|2020-11-16 08:41:20|7143.4|7133.4|7143.3|7133.3|7143.5|7133.5|7143|7133|9
1605516090000|2020-11-16 08:41:30|7143.5|7133.5|7143.9|7133.9|7143.9|7133.9|7143.5|7133.5|3
1605516100000|2020-11-16 08:41:40|7144.1|7134.1|7143.5|7133.5|7144.1|7134.1|7143.5|7133.5|6
1605516110000|2020-11-16 08:41:50|7143.4|7133.4|7142.9|7132.9|7143.8|7133.8|7142.9|7132.9|6
1605516120000|2020-11-16 08:42:00|7143|7133|7142.3|7132.3|7143.3|7133.3|7142.3|7132.3|5
1605516130000|2020-11-16 08:42:10|7142.4|7132.4|7142.6|7132.6|7142.9|7132.9|7142.4|7132.4|4
1605516140000|2020-11-16 08:42:20|7142.8|7132.8|7142.8|7132.8|7143|7133|7142.6|7132.6|4
1605516150000|2020-11-16 08:42:30|7143|7133|7143.3|7133.3|7143.3|7133.3|7142.6|7132.6|9
1605516160000|2020-11-16 08:42:40|7143.5|7133.5|7143.4|7133.4|7143.5|7133.5|7142.6|7132.6|8
1605516170000|2020-11-16 08:42:50|7143.5|7133.5|7144|7134|7144|7134|7143.5|7133.5|7
1605516180000|2020-11-16 08:43:00|7144.3|7134.3|7144.1|7134.1|7144.3|7134.3|7143.4|7133.4|10
1605516190000|2020-11-16 08:43:10|7144.3|7134.3|7144.3|7134.3|7144.3|7134.3|7144.3|7134.3|1
1605516210000|2020-11-16 08:43:30|7144.4|7134.4|7145|7135|7145|7135|7144.3|7134.3|4
1605516220000|2020-11-16 08:43:40|7145.3|7135.3|7145|7135|7145.3|7135.3|7144.3|7134.3|9
1605516230000|2020-11-16 08:43:50|7145.3|7135.3|7145.6|7135.6|7145.6|7135.6|7144.9|7134.9|7
1605516240000|2020-11-16 08:44:00|7145.4|7135.4|7147.4|7137.4|7148.1|7138.1|7145.4|7135.4|5
1605516250000|2020-11-16 08:44:10|7147.6|7137.6|7148.3|7138.3|7148.3|7138.3|7147.6|7137.6|5
1605516270000|2020-11-16 08:44:30|7148.5|7138.5|7148.3|7138.3|7148.8|7138.8|7148|7138|7
1605516280000|2020-11-16 08:44:40|7148.4|7138.4|7148.8|7138.8|7148.8|7138.8|7148.4|7138.4|5
1605516290000|2020-11-16 08:44:50|7149|7139|7149.1|7139.1|7149.1|7139.1|7149|7139|2
1605516300000|2020-11-16 08:45:00|7149.4|7139.4|7149.1|7139.1|7149.6|7139.6|7148.9|7138.9|9
1605516310000|2020-11-16 08:45:10|7149.4|7139.4|7149|7139|7149.6|7139.6|7148.9|7138.9|6
1605516320000|2020-11-16 08:45:20|7149.3|7139.3|7149.5|7139.5|7149.5|7139.5|7149.3|7139.3|4
1605516330000|2020-11-16 08:45:30|7149.4|7139.4|7149.3|7139.3|7149.4|7139.4|7149.3|7139.3|2
1605516340000|2020-11-16 08:45:40|7149.4|7139.4|7149.6|7139.6|7149.6|7139.6|7149.4|7139.4|2
1605516350000|2020-11-16 08:45:50|7149.8|7139.8|7149.4|7139.4|7149.9|7139.9|7149.4|7139.4|5
1605516360000|2020-11-16 08:46:00|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7149.1|7139.1|4
1605516370000|2020-11-16 08:46:10|7149.6|7139.6|7149.1|7139.1|7149.6|7139.6|7149.1|7139.1|3
1605516380000|2020-11-16 08:46:20|7148.9|7138.9|7149.1|7139.1|7149.1|7139.1|7148.6|7138.6|6
1605516390000|2020-11-16 08:46:30|7148.9|7138.9|7147.6|7137.6|7149.1|7139.1|7147.6|7137.6|10
1605516400000|2020-11-16 08:46:40|7147.5|7137.5|7147.6|7137.6|7148.9|7138.9|7147.4|7137.4|14
1605516410000|2020-11-16 08:46:50|7147.4|7137.4|7148.3|7138.3|7148.3|7138.3|7147.4|7137.4|2
1605516420000|2020-11-16 08:47:00|7148.5|7138.5|7149|7139|7149|7139|7148.5|7138.5|7
1605516430000|2020-11-16 08:47:10|7149.4|7139.4|7149.4|7139.4|7149.6|7139.6|7149.4|7139.4|3
1605516440000|2020-11-16 08:47:20|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7149.3|7139.3|8
1605516450000|2020-11-16 08:47:30|7149.5|7139.5|7149.1|7139.1|7149.5|7139.5|7149.1|7139.1|3
1605516460000|2020-11-16 08:47:40|7148.9|7138.9|7148.9|7138.9|7148.9|7138.9|7148.4|7138.4|4
1605516470000|2020-11-16 08:47:50|7149|7139|7147.9|7137.9|7149.3|7139.3|7147.9|7137.9|6
1605516480000|2020-11-16 08:48:00|7147.8|7137.8|7147.8|7137.8|7147.8|7137.8|7147.8|7137.8|1
1605516490000|2020-11-16 08:48:10|7147.6|7137.6|7146|7136|7147.6|7137.6|7146|7136|4
1605516500000|2020-11-16 08:48:20|7145.6|7135.6|7143.1|7133.1|7145.6|7135.6|7143.1|7133.1|6
1605516510000|2020-11-16 08:48:30|7143|7133|7143.1|7133.1|7143.1|7133.1|7143|7133|2
1605516520000|2020-11-16 08:48:40|7142.9|7132.9|7143.1|7133.1|7143.1|7133.1|7142.9|7132.9|2
1605516530000|2020-11-16 08:48:50|7143.5|7133.5|7144.8|7134.8|7144.8|7134.8|7143.5|7133.5|9
1605516540000|2020-11-16 08:49:00|7144.9|7134.9|7144|7134|7144.9|7134.9|7144|7134|4
1605516550000|2020-11-16 08:49:10|7144.3|7134.3|7144.1|7134.1|7144.3|7134.3|7144.1|7134.1|2
1605516560000|2020-11-16 08:49:20|7144.4|7134.4|7144.4|7134.4|7145|7135|7144.4|7134.4|7
1605516570000|2020-11-16 08:49:30|7143.9|7133.9|7145.6|7135.6|7145.6|7135.6|7143.9|7133.9|7
1605516580000|2020-11-16 08:49:40|7145.4|7135.4|7146|7136|7146|7136|7144.9|7134.9|4
1605516590000|2020-11-16 08:49:50|7146.4|7136.4|7147|7137|7147.6|7137.6|7145.8|7135.8|10
1605516600000|2020-11-16 08:50:00|7146.9|7136.9|7145.8|7135.8|7147|7137|7145.8|7135.8|12
1605516610000|2020-11-16 08:50:10|7145.9|7135.9|7146.6|7136.6|7146.9|7136.9|7145.9|7135.9|3
1605516620000|2020-11-16 08:50:20|7146.9|7136.9|7146.6|7136.6|7146.9|7136.9|7146.6|7136.6|2
1605516630000|2020-11-16 08:50:30|7146.5|7136.5|7146|7136|7146.5|7136.5|7146|7136|5
1605516640000|2020-11-16 08:50:40|7145.9|7135.9|7145.6|7135.6|7145.9|7135.9|7145.6|7135.6|2
1605516650000|2020-11-16 08:50:50|7145.8|7135.8|7147.6|7137.6|7147.8|7137.8|7145.8|7135.8|8
1605516660000|2020-11-16 08:51:00|7147.9|7137.9|7147.6|7137.6|7147.9|7137.9|7147.6|7137.6|5
1605516670000|2020-11-16 08:51:10|7147.4|7137.4|7146.9|7136.9|7147.4|7137.4|7146.9|7136.9|2
1605516680000|2020-11-16 08:51:20|7146.8|7136.8|7146.9|7136.9|7147|7137|7146.6|7136.6|5
1605516690000|2020-11-16 08:51:30|7147.8|7137.8|7147.5|7137.5|7147.8|7137.8|7147.5|7137.5|4
1605516700000|2020-11-16 08:51:40|7147.3|7137.3|7145.8|7135.8|7147.3|7137.3|7145.8|7135.8|8
1605516710000|2020-11-16 08:51:50|7146|7136|7146.4|7136.4|7146.4|7136.4|7145.8|7135.8|6
1605516720000|2020-11-16 08:52:00|7146.1|7136.1|7143.9|7133.9|7146.1|7136.1|7143.9|7133.9|7
1605516730000|2020-11-16 08:52:10|7143.6|7133.6|7141.8|7131.8|7143.6|7133.6|7141.6|7131.6|11
1605516740000|2020-11-16 08:52:20|7141.9|7131.9|7142.6|7132.6|7142.6|7132.6|7141.8|7131.8|5
1605516750000|2020-11-16 08:52:30|7142.4|7132.4|7141.4|7131.4|7142.4|7132.4|7141.4|7131.4|8
1605516760000|2020-11-16 08:52:40|7140.9|7130.9|7140.1|7130.1|7141.4|7131.4|7140.1|7130.1|10
1605516770000|2020-11-16 08:52:50|7139.9|7129.9|7140.1|7130.1|7140.1|7130.1|7138.9|7128.9|11
1605516780000|2020-11-16 08:53:00|7140.5|7130.5|7140.6|7130.6|7141.5|7131.5|7139.9|7129.9|9
1605516790000|2020-11-16 08:53:10|7140.4|7130.4|7140.4|7130.4|7140.6|7130.6|7140.4|7130.4|3
1605516800000|2020-11-16 08:53:20|7140.6|7130.6|7140.4|7130.4|7142|7132|7140.4|7130.4|9
1605516810000|2020-11-16 08:53:30|7140.6|7130.6|7140.4|7130.4|7140.6|7130.6|7140.4|7130.4|2
1605516820000|2020-11-16 08:53:40|7140.6|7130.6|7137.4|7127.4|7141.8|7131.8|7136.8|7126.8|10
1605516830000|2020-11-16 08:53:50|7137.5|7127.5|7137.4|7127.4|7138.1|7128.1|7137.4|7127.4|6
1605516840000|2020-11-16 08:54:00|7137.1|7127.1|7136.9|7126.9|7137.3|7127.3|7136.1|7126.1|12
1605516850000|2020-11-16 08:54:10|7137.1|7127.1|7137.1|7127.1|7137.1|7127.1|7136.9|7126.9|3
1605516860000|2020-11-16 08:54:20|7136.9|7126.9|7137.1|7127.1|7137.6|7127.6|7136.9|7126.9|8
1605516870000|2020-11-16 08:54:30|7137.4|7127.4|7139|7129|7139|7129|7137.4|7127.4|5
1605516880000|2020-11-16 08:54:40|7139.3|7129.3|7139.4|7129.4|7139.8|7129.8|7139.3|7129.3|6
1605516890000|2020-11-16 08:54:50|7139.8|7129.8|7139.8|7129.8|7139.8|7129.8|7139.8|7129.8|1
1605516900000|2020-11-16 08:55:00|7139.5|7129.5|7140.8|7130.8|7141|7131|7139.5|7129.5|6
1605516910000|2020-11-16 08:55:10|7140.4|7130.4|7139.6|7129.6|7141|7131|7139.6|7129.6|6
1605516920000|2020-11-16 08:55:20|7139.4|7129.4|7138.9|7128.9|7139.4|7129.4|7138.9|7128.9|8
1605516930000|2020-11-16 08:55:30|7139.1|7129.1|7139|7129|7139.4|7129.4|7139|7129|4
1605516940000|2020-11-16 08:55:40|7138.8|7128.8|7137.1|7127.1|7138.8|7128.8|7136.1|7126.1|11
1605516950000|2020-11-16 08:55:50|7136.9|7126.9|7138.6|7128.6|7138.6|7128.6|7136.9|7126.9|8
1605516960000|2020-11-16 08:56:00|7138.8|7128.8|7140|7130|7140|7130|7138.8|7128.8|7
1605516970000|2020-11-16 08:56:10|7139.9|7129.9|7141.4|7131.4|7141.4|7131.4|7139.6|7129.6|8
1605516980000|2020-11-16 08:56:20|7141.1|7131.1|7140.8|7130.8|7141.1|7131.1|7140.8|7130.8|5
1605516990000|2020-11-16 08:56:30|7141.5|7131.5|7141.1|7131.1|7141.6|7131.6|7140.4|7130.4|8
1605517000000|2020-11-16 08:56:40|7141.6|7131.6|7142.5|7132.5|7142.6|7132.6|7141.6|7131.6|6
1605517010000|2020-11-16 08:56:50|7142.6|7132.6|7143.1|7133.1|7143.1|7133.1|7142.6|7132.6|3
1605517020000|2020-11-16 08:57:00|7143.4|7133.4|7144.9|7134.9|7144.9|7134.9|7143.4|7133.4|3
1605517030000|2020-11-16 08:57:10|7145.1|7135.1|7142|7132|7145.4|7135.4|7141.6|7131.6|7
1605517040000|2020-11-16 08:57:20|7142.1|7132.1|7139.9|7129.9|7142.6|7132.6|7139.4|7129.4|9
1605517050000|2020-11-16 08:57:30|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|7139.9|7129.9|4
1605517060000|2020-11-16 08:57:40|7140|7130|7140.1|7130.1|7140.1|7130.1|7139.9|7129.9|3
1605517070000|2020-11-16 08:57:50|7140.8|7130.8|7139.8|7129.8|7140.8|7130.8|7139.8|7129.8|3
1605517080000|2020-11-16 08:58:00|7139.6|7129.6|7139.9|7129.9|7139.9|7129.9|7139.6|7129.6|2
1605517090000|2020-11-16 08:58:10|7139.6|7129.6|7137.9|7127.9|7139.6|7129.6|7137.6|7127.6|8
1605517100000|2020-11-16 08:58:20|7138|7128|7137.9|7127.9|7138.8|7128.8|7137.9|7127.9|8
1605517110000|2020-11-16 08:58:30|7138.1|7128.1|7139.4|7129.4|7139.4|7129.4|7138.1|7128.1|4
1605517120000|2020-11-16 08:58:40|7139.6|7129.6|7140.1|7130.1|7140.1|7130.1|7139.6|7129.6|2
1605517140000|2020-11-16 08:59:00|7140.4|7130.4|7140.8|7130.8|7140.8|7130.8|7140.4|7130.4|5
1605517150000|2020-11-16 08:59:10|7141.5|7131.5|7141.6|7131.6|7141.6|7131.6|7141.3|7131.3|4
1605517160000|2020-11-16 08:59:20|7141.4|7131.4|7141.8|7131.8|7141.8|7131.8|7141.4|7131.4|2
1605517170000|2020-11-16 08:59:30|7142|7132|7141|7131|7142.4|7132.4|7141|7131|7
1605517180000|2020-11-16 08:59:40|7140.9|7130.9|7140.9|7130.9|7140.9|7130.9|7139.9|7129.9|9
1605517190000|2020-11-16 08:59:50|7141.1|7131.1|7138.9|7128.9|7141.1|7131.1|7138.9|7128.9|6
1605517200000|2020-11-16 09:00:00|7139.4|7129.4|7139.8|7129.8|7139.8|7129.8|7138.9|7128.9|11
1605517210000|2020-11-16 09:00:10|7139.5|7129.5|7139.6|7129.6|7139.6|7129.6|7137.9|7127.9|11
1605517220000|2020-11-16 09:00:20|7139.9|7129.9|7139.5|7129.5|7140.5|7130.5|7139.5|7129.5|5
1605517230000|2020-11-16 09:00:30|7139.8|7129.8|7141.6|7131.6|7142.1|7132.1|7139.8|7129.8|10
1605517240000|2020-11-16 09:00:40|7141.9|7131.9|7142.9|7132.9|7143.1|7133.1|7141.6|7131.6|8
1605517250000|2020-11-16 09:00:50|7142.6|7132.6|7141.8|7131.8|7142.6|7132.6|7141.8|7131.8|4
1605517260000|2020-11-16 09:01:00|7141.9|7131.9|7142.1|7132.1|7142.1|7132.1|7141.9|7131.9|2
1605517270000|2020-11-16 09:01:10|7142.5|7132.5|7143.5|7133.5|7143.5|7133.5|7142.4|7132.4|5
1605517280000|2020-11-16 09:01:20|7143.6|7133.6|7146.6|7136.6|7146.9|7136.9|7143.6|7133.6|6
1605517290000|2020-11-16 09:01:30|7146.9|7136.9|7147|7137|7147|7137|7146.6|7136.6|4
1605517300000|2020-11-16 09:01:40|7147.9|7137.9|7147|7137|7147.9|7137.9|7147|7137|4
1605517310000|2020-11-16 09:01:50|7146.9|7136.9|7147|7137|7147.1|7137.1|7146.9|7136.9|7
1605517320000|2020-11-16 09:02:00|7147.1|7137.1|7147.4|7137.4|7147.9|7137.9|7147.1|7137.1|4
1605517330000|2020-11-16 09:02:10|7147.6|7137.6|7147.1|7137.1|7147.9|7137.9|7146.9|7136.9|6
1605517350000|2020-11-16 09:02:30|7147.4|7137.4|7148.4|7138.4|7148.9|7138.9|7147.4|7137.4|5
1605517360000|2020-11-16 09:02:40|7148.6|7138.6|7148.9|7138.9|7148.9|7138.9|7148.6|7138.6|2
1605517370000|2020-11-16 09:02:50|7148.5|7138.5|7147.1|7137.1|7148.5|7138.5|7146.9|7136.9|11
1605517380000|2020-11-16 09:03:00|7147.5|7137.5|7147.1|7137.1|7147.5|7137.5|7146.9|7136.9|5
1605517390000|2020-11-16 09:03:10|7147.4|7137.4|7147.1|7137.1|7147.9|7137.9|7147.1|7137.1|4
1605517400000|2020-11-16 09:03:20|7146.9|7136.9|7146.9|7136.9|7147.1|7137.1|7146.9|7136.9|3
1605517410000|2020-11-16 09:03:30|7146.8|7136.8|7145.8|7135.8|7146.8|7136.8|7145.8|7135.8|4
1605517420000|2020-11-16 09:03:40|7145.9|7135.9|7144.3|7134.3|7145.9|7135.9|7144.3|7134.3|3
1605517430000|2020-11-16 09:03:50|7144|7134|7144.4|7134.4|7144.6|7134.6|7143.3|7133.3|10
1605517440000|2020-11-16 09:04:00|7144.3|7134.3|7144.4|7134.4|7144.9|7134.9|7143.9|7133.9|8
1605517450000|2020-11-16 09:04:10|7144|7134|7143.5|7133.5|7144.3|7134.3|7143.5|7133.5|9
1605517460000|2020-11-16 09:04:20|7143.4|7133.4|7144|7134|7144|7134|7143.4|7133.4|6
1605517470000|2020-11-16 09:04:30|7144.3|7134.3|7145.6|7135.6|7146|7136|7144.3|7134.3|11
1605517480000|2020-11-16 09:04:40|7145.9|7135.9|7147.4|7137.4|7147.6|7137.6|7145.9|7135.9|5
1605517490000|2020-11-16 09:04:50|7147.1|7137.1|7147.6|7137.6|7147.6|7137.6|7147.1|7137.1|3
1605517500000|2020-11-16 09:05:00|7147.9|7137.9|7147.8|7137.8|7147.9|7137.9|7147.5|7137.5|4
1605517510000|2020-11-16 09:05:10|7147.9|7137.9|7148.6|7138.6|7148.9|7138.9|7147.9|7137.9|5
1605517520000|2020-11-16 09:05:20|7148.3|7138.3|7147.3|7137.3|7148.3|7138.3|7146.9|7136.9|8
1605517530000|2020-11-16 09:05:30|7147|7137|7144.5|7134.5|7147.3|7137.3|7143.3|7133.3|11
1605517540000|2020-11-16 09:05:40|7144.8|7134.8|7143.9|7133.9|7144.8|7134.8|7143.5|7133.5|7
1605517550000|2020-11-16 09:05:50|7144|7134|7142.9|7132.9|7144.9|7134.9|7142.9|7132.9|4
1605517560000|2020-11-16 09:06:00|7142.8|7132.8|7142.9|7132.9|7142.9|7132.9|7142.6|7132.6|5
1605517570000|2020-11-16 09:06:10|7142.8|7132.8|7143.1|7133.1|7143.1|7133.1|7142.1|7132.1|7
1605517590000|2020-11-16 09:06:30|7143.6|7133.6|7143.8|7133.8|7143.8|7133.8|7143.5|7133.5|3
1605517600000|2020-11-16 09:06:40|7143.9|7133.9|7144.8|7134.8|7144.8|7134.8|7143.9|7133.9|2
1605517610000|2020-11-16 09:06:50|7144.9|7134.9|7144.6|7134.6|7144.9|7134.9|7144.6|7134.6|2
1605517620000|2020-11-16 09:07:00|7144.9|7134.9|7143.8|7133.8|7144.9|7134.9|7143.1|7133.1|5
1605517630000|2020-11-16 09:07:10|7143.9|7133.9|7141.6|7131.6|7143.9|7133.9|7141.6|7131.6|3
1605517640000|2020-11-16 09:07:20|7141.9|7131.9|7141.4|7131.4|7141.9|7131.9|7141.4|7131.4|3
1605517650000|2020-11-16 09:07:30|7141.3|7131.3|7141.8|7131.8|7141.8|7131.8|7141.1|7131.1|4
1605517660000|2020-11-16 09:07:40|7141.6|7131.6|7140.4|7130.4|7141.6|7131.6|7140.4|7130.4|5
1605517670000|2020-11-16 09:07:50|7140.5|7130.5|7141.6|7131.6|7141.6|7131.6|7140.5|7130.5|4
1605517680000|2020-11-16 09:08:00|7141.9|7131.9|7142.3|7132.3|7142.3|7132.3|7141.9|7131.9|3
1605517690000|2020-11-16 09:08:10|7142.1|7132.1|7142.4|7132.4|7142.4|7132.4|7141.9|7131.9|8
1605517700000|2020-11-16 09:08:20|7142.5|7132.5|7142.4|7132.4|7142.5|7132.5|7141.6|7131.6|4
1605517710000|2020-11-16 09:08:30|7142.1|7132.1|7139.1|7129.1|7142.4|7132.4|7139.1|7129.1|6
1605517720000|2020-11-16 09:08:40|7138.9|7128.9|7138.9|7128.9|7139.3|7129.3|7138.9|7128.9|3
1605517730000|2020-11-16 09:08:50|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|2
1605517740000|2020-11-16 09:09:00|7139.9|7129.9|7138.9|7128.9|7139.9|7129.9|7138.9|7128.9|4
1605517750000|2020-11-16 09:09:10|7138.4|7128.4|7138.1|7128.1|7138.4|7128.4|7137.8|7127.8|7
1605517760000|2020-11-16 09:09:20|7138.4|7128.4|7138.8|7128.8|7138.8|7128.8|7138.4|7128.4|5
1605517770000|2020-11-16 09:09:30|7139|7129|7139.6|7129.6|7139.6|7129.6|7139|7129|3
1605517780000|2020-11-16 09:09:40|7139.4|7129.4|7138.4|7128.4|7139.4|7129.4|7138.1|7128.1|9
1605517790000|2020-11-16 09:09:50|7138.6|7128.6|7138.9|7128.9|7138.9|7128.9|7138.6|7128.6|4
1605517800000|2020-11-16 09:10:00|7139.5|7129.5|7138.4|7128.4|7139.5|7129.5|7138.4|7128.4|4
1605517820000|2020-11-16 09:10:20|7138.6|7128.6|7139.4|7129.4|7139.4|7129.4|7138.6|7128.6|6
1605517830000|2020-11-16 09:10:30|7139.1|7129.1|7138.4|7128.4|7139.1|7129.1|7138.4|7128.4|4
1605517840000|2020-11-16 09:10:40|7137.6|7127.6|7137.8|7127.8|7138|7128|7137.4|7127.4|7
1605517850000|2020-11-16 09:10:50|7138|7128|7138.6|7128.6|7139.1|7129.1|7137.9|7127.9|9
1605517860000|2020-11-16 09:11:00|7138.4|7128.4|7138.4|7128.4|7139|7129|7138.4|7128.4|6
1605517880000|2020-11-16 09:11:20|7138.3|7128.3|7137.9|7127.9|7138.3|7128.3|7137.4|7127.4|5
1605517890000|2020-11-16 09:11:30|7138.3|7128.3|7138.3|7128.3|7138.6|7128.6|7138|7128|7
1605517900000|2020-11-16 09:11:40|7138|7128|7137.6|7127.6|7138|7128|7137.4|7127.4|6
1605517910000|2020-11-16 09:11:50|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|1
1605517920000|2020-11-16 09:12:00|7137.1|7127.1|7136.9|7126.9|7137.1|7127.1|7136.9|7126.9|2
1605517930000|2020-11-16 09:12:10|7136.6|7126.6|7136.9|7126.9|7137.3|7127.3|7136.6|7126.6|3
1605517940000|2020-11-16 09:12:20|7135.9|7125.9|7134.8|7124.8|7135.9|7125.9|7133.9|7123.9|5
1605517950000|2020-11-16 09:12:30|7133.4|7123.4|7131.4|7121.4|7133.4|7123.4|7131.3|7121.3|9
1605517960000|2020-11-16 09:12:40|7131.6|7121.6|7131.3|7121.3|7131.6|7121.6|7131.3|7121.3|3
1605517970000|2020-11-16 09:12:50|7130.9|7120.9|7131.4|7121.4|7131.4|7121.4|7130.9|7120.9|5
1605517980000|2020-11-16 09:13:00|7131.6|7121.6|7131.9|7121.9|7131.9|7121.9|7131.6|7121.6|2
1605517990000|2020-11-16 09:13:10|7131.6|7121.6|7128.9|7118.9|7131.6|7121.6|7128.9|7118.9|7
1605518000000|2020-11-16 09:13:20|7128.4|7118.4|7128.4|7118.4|7128.6|7118.6|7127.9|7117.9|8
1605518010000|2020-11-16 09:13:30|7128.1|7118.1|7127.9|7117.9|7128.1|7118.1|7127.9|7117.9|4
1605518020000|2020-11-16 09:13:40|7128.6|7118.6|7131.6|7121.6|7131.6|7121.6|7128.6|7118.6|5
1605518030000|2020-11-16 09:13:50|7131.9|7121.9|7133.3|7123.3|7133.3|7123.3|7131.9|7121.9|3
1605518040000|2020-11-16 09:14:00|7133.4|7123.4|7134.5|7124.5|7134.5|7124.5|7133.4|7123.4|2
1605518050000|2020-11-16 09:14:10|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605518060000|2020-11-16 09:14:20|7134.5|7124.5|7136.5|7126.5|7136.5|7126.5|7134.5|7124.5|7
1605518070000|2020-11-16 09:14:30|7136|7126|7135.1|7125.1|7136|7126|7135.1|7125.1|2
1605518080000|2020-11-16 09:14:40|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|1
1605518090000|2020-11-16 09:14:50|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|1
1605518100000|2020-11-16 09:15:00|7135.4|7125.4|7135.9|7125.9|7135.9|7125.9|7134.6|7124.6|7
1605518110000|2020-11-16 09:15:10|7136.1|7126.1|7138.4|7128.4|7138.4|7128.4|7136.1|7126.1|4
1605518120000|2020-11-16 09:15:20|7138|7128|7138.4|7128.4|7138.4|7128.4|7137.6|7127.6|6
1605518130000|2020-11-16 09:15:30|7138.6|7128.6|7138.4|7128.4|7138.6|7128.6|7138.4|7128.4|2
1605518140000|2020-11-16 09:15:40|7137.8|7127.8|7137.5|7127.5|7137.8|7127.8|7137.5|7127.5|2
1605518150000|2020-11-16 09:15:50|7137.6|7127.6|7136.4|7126.4|7137.6|7127.6|7136.4|7126.4|5
1605518170000|2020-11-16 09:16:10|7135.6|7125.6|7136.4|7126.4|7136.4|7126.4|7135.6|7125.6|7
1605518180000|2020-11-16 09:16:20|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|1
1605518190000|2020-11-16 09:16:30|7136.9|7126.9|7136.4|7126.4|7137.9|7127.9|7136.4|7126.4|4
1605518200000|2020-11-16 09:16:40|7136.5|7126.5|7136.5|7126.5|7136.5|7126.5|7136.5|7126.5|1
1605518210000|2020-11-16 09:16:50|7136.9|7126.9|7137.4|7127.4|7138|7128|7136.9|7126.9|6
1605518220000|2020-11-16 09:17:00|7137.1|7127.1|7136.1|7126.1|7137.1|7127.1|7136.1|7126.1|3
1605518230000|2020-11-16 09:17:10|7135.9|7125.9|7136.4|7126.4|7136.6|7126.6|7135.6|7125.6|6
1605518240000|2020-11-16 09:17:20|7136.1|7126.1|7134.5|7124.5|7136.8|7126.8|7134.5|7124.5|8
1605518250000|2020-11-16 09:17:30|7134.4|7124.4|7135|7125|7135|7125|7134.4|7124.4|3
1605518260000|2020-11-16 09:17:40|7134.8|7124.8|7134.8|7124.8|7134.8|7124.8|7134.8|7124.8|1
1605518270000|2020-11-16 09:17:50|7135|7125|7135|7125|7135|7125|7135|7125|1
1605518280000|2020-11-16 09:18:00|7135.3|7125.3|7136.4|7126.4|7136.4|7126.4|7135.3|7125.3|6
1605518290000|2020-11-16 09:18:10|7136.1|7126.1|7135.5|7125.5|7136.1|7126.1|7135.5|7125.5|4
1605518300000|2020-11-16 09:18:20|7135.8|7125.8|7135.1|7125.1|7135.9|7125.9|7135.1|7125.1|6
1605518310000|2020-11-16 09:18:30|7134.6|7124.6|7131.6|7121.6|7134.6|7124.6|7131.6|7121.6|6
1605518320000|2020-11-16 09:18:40|7131.8|7121.8|7131.9|7121.9|7132.6|7122.6|7131.8|7121.8|6
1605518330000|2020-11-16 09:18:50|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7131.1|7121.1|4
1605518340000|2020-11-16 09:19:00|7131.3|7121.3|7131|7121|7131.3|7121.3|7131|7121|2
1605518350000|2020-11-16 09:19:10|7129.8|7119.8|7130.6|7120.6|7130.6|7120.6|7129.6|7119.6|6
1605518360000|2020-11-16 09:19:20|7130.9|7120.9|7131.6|7121.6|7131.6|7121.6|7130.9|7120.9|3
1605518370000|2020-11-16 09:19:30|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|1
1605518380000|2020-11-16 09:19:40|7131.8|7121.8|7132.9|7122.9|7132.9|7122.9|7131.8|7121.8|5
1605518390000|2020-11-16 09:19:50|7133.1|7123.1|7129.9|7119.9|7134.1|7124.1|7129.9|7119.9|6
1605518410000|2020-11-16 09:20:10|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|1
1605518420000|2020-11-16 09:20:20|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605518430000|2020-11-16 09:20:30|7128.6|7118.6|7127.9|7117.9|7128.9|7118.9|7127.9|7117.9|4
1605518440000|2020-11-16 09:20:40|7128.1|7118.1|7130.5|7120.5|7130.5|7120.5|7128.1|7118.1|6
1605518450000|2020-11-16 09:20:50|7130.8|7120.8|7131.1|7121.1|7131.9|7121.9|7130.8|7120.8|7
1605518460000|2020-11-16 09:21:00|7131.4|7121.4|7131.6|7121.6|7131.6|7121.6|7131.1|7121.1|4
1605518470000|2020-11-16 09:21:10|7131.9|7121.9|7132.9|7122.9|7133.4|7123.4|7131.9|7121.9|9
1605518480000|2020-11-16 09:21:20|7132.6|7122.6|7132.4|7122.4|7132.6|7122.6|7132.1|7122.1|5
1605518490000|2020-11-16 09:21:30|7132.1|7122.1|7132.4|7122.4|7132.4|7122.4|7132.1|7122.1|2
1605518500000|2020-11-16 09:21:40|7132.1|7122.1|7131.6|7121.6|7132.4|7122.4|7131.6|7121.6|5
1605518520000|2020-11-16 09:22:00|7132|7122|7133.5|7123.5|7133.5|7123.5|7132|7122|3
1605518540000|2020-11-16 09:22:20|7132.5|7122.5|7132.4|7122.4|7132.9|7122.9|7132.4|7122.4|5
1605518550000|2020-11-16 09:22:30|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605518560000|2020-11-16 09:22:40|7132.8|7122.8|7133.9|7123.9|7133.9|7123.9|7132.8|7122.8|4
1605518570000|2020-11-16 09:22:50|7134.4|7124.4|7131.5|7121.5|7134.4|7124.4|7131.5|7121.5|3
1605518580000|2020-11-16 09:23:00|7130.9|7120.9|7129.6|7119.6|7130.9|7120.9|7129.4|7119.4|4
1605518630000|2020-11-16 09:23:50|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.6|7118.6|4
1605518660000|2020-11-16 09:24:20|7128.8|7118.8|7127.9|7117.9|7128.8|7118.8|7127.9|7117.9|2
1605518670000|2020-11-16 09:24:30|7128|7118|7128.3|7118.3|7128.3|7118.3|7128|7118|2
1605518680000|2020-11-16 09:24:40|7128.4|7118.4|7128.9|7118.9|7129.3|7119.3|7128.4|7118.4|5
1605518690000|2020-11-16 09:24:50|7128.8|7118.8|7128.8|7118.8|7128.8|7118.8|7128.8|7118.8|1
1605518700000|2020-11-16 09:25:00|7128.9|7118.9|7129.1|7119.1|7129.1|7119.1|7128.9|7118.9|2
1605518740000|2020-11-16 09:25:40|7128.9|7118.9|7128.6|7118.6|7129.6|7119.6|7128.6|7118.6|6
1605518750000|2020-11-16 09:25:50|7128.1|7118.1|7127.9|7117.9|7128.1|7118.1|7127.9|7117.9|2
1605518760000|2020-11-16 09:26:00|7127.3|7117.3|7126.8|7116.8|7127.3|7117.3|7126.8|7116.8|2
1605518790000|2020-11-16 09:26:30|7127.1|7117.1|7127.6|7117.6|7127.6|7117.6|7127.1|7117.1|2
1605518800000|2020-11-16 09:26:40|7128.1|7118.1|7128.1|7118.1|7128.1|7118.1|7127.6|7117.6|4
1605518810000|2020-11-16 09:26:50|7128.3|7118.3|7128.5|7118.5|7128.9|7118.9|7128.3|7118.3|3
1605518820000|2020-11-16 09:27:00|7128.9|7118.9|7128.6|7118.6|7128.9|7118.9|7128.6|7118.6|2
1605518830000|2020-11-16 09:27:10|7128.9|7118.9|7128.9|7118.9|7128.9|7118.9|7128.9|7118.9|1
1605518840000|2020-11-16 09:27:20|7129.1|7119.1|7128.6|7118.6|7129.1|7119.1|7128.6|7118.6|6
1605518860000|2020-11-16 09:27:40|7128.4|7118.4|7126.6|7116.6|7128.4|7118.4|7126.6|7116.6|4
1605518870000|2020-11-16 09:27:50|7127.6|7117.6|7127.6|7117.6|7127.6|7117.6|7127.5|7117.5|3
1605518880000|2020-11-16 09:28:00|7127.9|7117.9|7127.4|7117.4|7127.9|7117.9|7127.4|7117.4|3
1605518890000|2020-11-16 09:28:10|7127.6|7117.6|7128.9|7118.9|7129.3|7119.3|7127.6|7117.6|8
1605518900000|2020-11-16 09:28:20|7128.5|7118.5|7128.1|7118.1|7128.6|7118.6|7127.5|7117.5|5
1605518910000|2020-11-16 09:28:30|7127.8|7117.8|7127.4|7117.4|7127.8|7117.8|7127.4|7117.4|2
1605518920000|2020-11-16 09:28:40|7127.3|7117.3|7126.4|7116.4|7127.3|7117.3|7126.4|7116.4|4
1605518930000|2020-11-16 09:28:50|7126.1|7116.1|7125.6|7115.6|7126.1|7116.1|7125.6|7115.6|2
1605518940000|2020-11-16 09:29:00|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605518950000|2020-11-16 09:29:10|7124.4|7114.4|7123.9|7113.9|7124.4|7114.4|7123.9|7113.9|2
1605518960000|2020-11-16 09:29:20|7124.1|7114.1|7127.1|7117.1|7127.1|7117.1|7124.1|7114.1|6
1605518970000|2020-11-16 09:29:30|7126.8|7116.8|7126.4|7116.4|7126.8|7116.8|7126.4|7116.4|2
1605518980000|2020-11-16 09:29:40|7126|7116|7127.3|7117.3|7127.3|7117.3|7125.5|7115.5|10
1605518990000|2020-11-16 09:29:50|7127.4|7117.4|7128.4|7118.4|7128.4|7118.4|7127.4|7117.4|4
1605519000000|2020-11-16 09:30:00|7127.9|7117.9|7128.6|7118.6|7128.6|7118.6|7127.9|7117.9|2
1605519010000|2020-11-16 09:30:10|7128.9|7118.9|7129.1|7119.1|7129.1|7119.1|7128.9|7118.9|2
1605519020000|2020-11-16 09:30:20|7129|7119|7130.6|7120.6|7130.6|7120.6|7128.4|7118.4|9
1605519030000|2020-11-16 09:30:30|7130.4|7120.4|7128.3|7118.3|7130.4|7120.4|7128.3|7118.3|6
1605519040000|2020-11-16 09:30:40|7128.5|7118.5|7130.3|7120.3|7130.3|7120.3|7128.5|7118.5|5
1605519050000|2020-11-16 09:30:50|7130.4|7120.4|7131.1|7121.1|7131.6|7121.6|7130.4|7120.4|9
1605519060000|2020-11-16 09:31:00|7131.3|7121.3|7131.1|7121.1|7131.5|7121.5|7131.1|7121.1|4
1605519070000|2020-11-16 09:31:10|7130.9|7120.9|7131.5|7121.5|7131.5|7121.5|7130.5|7120.5|10
1605519080000|2020-11-16 09:31:20|7131.8|7121.8|7130.9|7120.9|7131.8|7121.8|7130.9|7120.9|5
1605519090000|2020-11-16 09:31:30|7130.6|7120.6|7130.4|7120.4|7130.6|7120.6|7130.4|7120.4|6
1605519100000|2020-11-16 09:31:40|7130.1|7120.1|7129.3|7119.3|7130.1|7120.1|7129.3|7119.3|2
1605519110000|2020-11-16 09:31:50|7129.4|7119.4|7129.9|7119.9|7129.9|7119.9|7129.4|7119.4|2
1605519120000|2020-11-16 09:32:00|7129.4|7119.4|7129.6|7119.6|7130.9|7120.9|7129.4|7119.4|8
1605519130000|2020-11-16 09:32:10|7129.9|7119.9|7128.9|7118.9|7130.5|7120.5|7128.9|7118.9|9
1605519140000|2020-11-16 09:32:20|7128.5|7118.5|7128.1|7118.1|7128.5|7118.5|7128.1|7118.1|5
1605519150000|2020-11-16 09:32:30|7127.9|7117.9|7127.1|7117.1|7127.9|7117.9|7126.9|7116.9|7
1605519160000|2020-11-16 09:32:40|7126.9|7116.9|7127.1|7117.1|7127.3|7117.3|7125.9|7115.9|6
1605519170000|2020-11-16 09:32:50|7127.3|7117.3|7128.1|7118.1|7128.3|7118.3|7127.3|7117.3|3
1605519180000|2020-11-16 09:33:00|7128.4|7118.4|7128.6|7118.6|7128.6|7118.6|7128.4|7118.4|2
1605519190000|2020-11-16 09:33:10|7128.4|7118.4|7128.1|7118.1|7128.6|7118.6|7128.1|7118.1|4
1605519200000|2020-11-16 09:33:20|7128.4|7118.4|7128.1|7118.1|7128.4|7118.4|7128.1|7118.1|2
1605519210000|2020-11-16 09:33:30|7127.3|7117.3|7128.1|7118.1|7128.1|7118.1|7127.3|7117.3|3
1605519230000|2020-11-16 09:33:50|7128.4|7118.4|7127.1|7117.1|7128.4|7118.4|7127.1|7117.1|4
1605519240000|2020-11-16 09:34:00|7127.4|7117.4|7129.1|7119.1|7129.1|7119.1|7127.4|7117.4|6
1605519250000|2020-11-16 09:34:10|7129.4|7119.4|7130.1|7120.1|7130.1|7120.1|7129.4|7119.4|2
1605519260000|2020-11-16 09:34:20|7130.4|7120.4|7131.1|7121.1|7131.1|7121.1|7130.1|7120.1|4
1605519270000|2020-11-16 09:34:30|7130.9|7120.9|7130.4|7120.4|7131.4|7121.4|7130.4|7120.4|6
1605519280000|2020-11-16 09:34:40|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7129.4|7119.4|4
1605519290000|2020-11-16 09:34:50|7131.1|7121.1|7132.1|7122.1|7133.1|7123.1|7131.1|7121.1|6
1605519300000|2020-11-16 09:35:00|7132.4|7122.4|7131.4|7121.4|7132.4|7122.4|7131.4|7121.4|6
1605519320000|2020-11-16 09:35:20|7131.1|7121.1|7128.1|7118.1|7131.1|7121.1|7127.9|7117.9|7
1605519330000|2020-11-16 09:35:30|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|7127.4|7117.4|6
1605519340000|2020-11-16 09:35:40|7128.1|7118.1|7129.1|7119.1|7129.5|7119.5|7128.1|7118.1|5
1605519350000|2020-11-16 09:35:50|7129.6|7119.6|7131.3|7121.3|7131.5|7121.5|7129.6|7119.6|4
1605519360000|2020-11-16 09:36:00|7131.4|7121.4|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|2
1605519370000|2020-11-16 09:36:10|7131.4|7121.4|7130.3|7120.3|7131.4|7121.4|7130.3|7120.3|5
1605519380000|2020-11-16 09:36:20|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.5|7119.5|5
1605519390000|2020-11-16 09:36:30|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|1
1605519400000|2020-11-16 09:36:40|7130.6|7120.6|7130.9|7120.9|7130.9|7120.9|7130.6|7120.6|2
1605519410000|2020-11-16 09:36:50|7131.1|7121.1|7130.9|7120.9|7131.1|7121.1|7130.9|7120.9|2
1605519420000|2020-11-16 09:37:00|7131.1|7121.1|7132.6|7122.6|7132.6|7122.6|7131.1|7121.1|3
1605519430000|2020-11-16 09:37:10|7132.4|7122.4|7132.5|7122.5|7132.8|7122.8|7132.4|7122.4|6
1605519440000|2020-11-16 09:37:20|7132.6|7122.6|7132.9|7122.9|7133.1|7123.1|7132.5|7122.5|6
1605519450000|2020-11-16 09:37:30|7132.6|7122.6|7130.9|7120.9|7132.6|7122.6|7130.6|7120.6|7
1605519460000|2020-11-16 09:37:40|7131.5|7121.5|7130.5|7120.5|7131.5|7121.5|7130.5|7120.5|4
1605519470000|2020-11-16 09:37:50|7130.4|7120.4|7129.9|7119.9|7130.6|7120.6|7129.9|7119.9|6
1605519480000|2020-11-16 09:38:00|7130.1|7120.1|7130.5|7120.5|7130.5|7120.5|7130.1|7120.1|2
1605519490000|2020-11-16 09:38:10|7130.4|7120.4|7129.9|7119.9|7130.6|7120.6|7129.9|7119.9|6
1605519500000|2020-11-16 09:38:20|7129.8|7119.8|7129.9|7119.9|7129.9|7119.9|7129.8|7119.8|2
1605519510000|2020-11-16 09:38:30|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|2
1605519520000|2020-11-16 09:38:40|7130.1|7120.1|7130.5|7120.5|7131.1|7121.1|7130.1|7120.1|7
1605519530000|2020-11-16 09:38:50|7130.8|7120.8|7130.8|7120.8|7130.8|7120.8|7130.8|7120.8|1
1605519540000|2020-11-16 09:39:00|7130.9|7120.9|7130.9|7120.9|7131.1|7121.1|7130.9|7120.9|4
1605519550000|2020-11-16 09:39:10|7131|7121|7131.5|7121.5|7131.5|7121.5|7130.9|7120.9|5
1605519570000|2020-11-16 09:39:30|7132|7122|7132.6|7122.6|7132.6|7122.6|7131.6|7121.6|5
1605519580000|2020-11-16 09:39:40|7133.4|7123.4|7133.6|7123.6|7133.6|7123.6|7133.4|7123.4|3
1605519590000|2020-11-16 09:39:50|7133.8|7123.8|7133.5|7123.5|7134|7124|7133.5|7123.5|6
1605519600000|2020-11-16 09:40:00|7133.4|7123.4|7133.5|7123.5|7133.6|7123.6|7133.4|7123.4|5
1605519610000|2020-11-16 09:40:10|7133.4|7123.4|7132.8|7122.8|7133.4|7123.4|7132.8|7122.8|2
1605519620000|2020-11-16 09:40:20|7133|7123|7133.9|7123.9|7133.9|7123.9|7133|7123|4
1605519630000|2020-11-16 09:40:30|7133.6|7123.6|7134.1|7124.1|7134.1|7124.1|7133.5|7123.5|5
1605519640000|2020-11-16 09:40:40|7134.8|7124.8|7134.5|7124.5|7134.8|7124.8|7134.3|7124.3|4
1605519670000|2020-11-16 09:41:10|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605519680000|2020-11-16 09:41:20|7133.4|7123.4|7133.8|7123.8|7134|7124|7133.4|7123.4|3
1605519690000|2020-11-16 09:41:30|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|1
1605519700000|2020-11-16 09:41:40|7133.8|7123.8|7134.4|7124.4|7134.5|7124.5|7133.8|7123.8|7
1605519710000|2020-11-16 09:41:50|7134.1|7124.1|7134|7124|7134.3|7124.3|7134|7124|3
1605519720000|2020-11-16 09:42:00|7134.3|7124.3|7134.4|7124.4|7135.6|7125.6|7134.3|7124.3|7
1605519730000|2020-11-16 09:42:10|7134.6|7124.6|7134.9|7124.9|7135.1|7125.1|7133.9|7123.9|9
1605519740000|2020-11-16 09:42:20|7134.6|7124.6|7133.9|7123.9|7134.6|7124.6|7133.5|7123.5|3
1605519750000|2020-11-16 09:42:30|7133.5|7123.5|7132.4|7122.4|7133.5|7123.5|7131.8|7121.8|7
1605519760000|2020-11-16 09:42:40|7132.5|7122.5|7132|7122|7132.5|7122.5|7132|7122|7
1605519770000|2020-11-16 09:42:50|7131.8|7121.8|7131.5|7121.5|7131.8|7121.8|7131.5|7121.5|2
1605519780000|2020-11-16 09:43:00|7131.8|7121.8|7132.4|7122.4|7133.1|7123.1|7131.8|7121.8|10
1605519790000|2020-11-16 09:43:10|7132.1|7122.1|7131.9|7121.9|7132.1|7122.1|7131.9|7121.9|2
1605519800000|2020-11-16 09:43:20|7132.1|7122.1|7131.9|7121.9|7132.1|7122.1|7131.9|7121.9|2
1605519810000|2020-11-16 09:43:30|7132.1|7122.1|7133.1|7123.1|7133.1|7123.1|7132.1|7122.1|2
1605519820000|2020-11-16 09:43:40|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.1|7122.1|5
1605519830000|2020-11-16 09:43:50|7132.6|7122.6|7132.4|7122.4|7132.6|7122.6|7132.4|7122.4|4
1605519840000|2020-11-16 09:44:00|7132.5|7122.5|7133.6|7123.6|7133.9|7123.9|7132.5|7122.5|4
1605519850000|2020-11-16 09:44:10|7133.5|7123.5|7134.1|7124.1|7134.1|7124.1|7133.3|7123.3|4
1605519860000|2020-11-16 09:44:20|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.3|7124.3|5
1605519870000|2020-11-16 09:44:30|7134.8|7124.8|7134.4|7124.4|7134.8|7124.8|7134|7124|4
1605519880000|2020-11-16 09:44:40|7134.3|7124.3|7134.1|7124.1|7134.3|7124.3|7134.1|7124.1|2
1605519890000|2020-11-16 09:44:50|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605519900000|2020-11-16 09:45:00|7134.1|7124.1|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|2
1605519920000|2020-11-16 09:45:20|7134.6|7124.6|7132.9|7122.9|7134.6|7124.6|7132.9|7122.9|7
1605519930000|2020-11-16 09:45:30|7132.6|7122.6|7132.9|7122.9|7132.9|7122.9|7132.4|7122.4|6
1605519940000|2020-11-16 09:45:40|7132.8|7122.8|7132.8|7122.8|7132.8|7122.8|7132.8|7122.8|1
1605519950000|2020-11-16 09:45:50|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.8|7122.8|3
1605519960000|2020-11-16 09:46:00|7133.1|7123.1|7133|7123|7133.9|7123.9|7133|7123|7
1605519970000|2020-11-16 09:46:10|7132.8|7122.8|7133|7123|7133|7123|7132.8|7122.8|2
1605519980000|2020-11-16 09:46:20|7132.8|7122.8|7132.8|7122.8|7132.8|7122.8|7132.8|7122.8|1
1605519990000|2020-11-16 09:46:30|7132.9|7122.9|7134.6|7124.6|7134.6|7124.6|7132.9|7122.9|5
1605520000000|2020-11-16 09:46:40|7134.8|7124.8|7133|7123|7134.9|7124.9|7133|7123|7
1605520010000|2020-11-16 09:46:50|7133.4|7123.4|7133.5|7123.5|7133.5|7123.5|7133.4|7123.4|4
1605520020000|2020-11-16 09:47:00|7133.4|7123.4|7132.5|7122.5|7133.4|7123.4|7132.5|7122.5|4
1605520030000|2020-11-16 09:47:10|7132.3|7122.3|7132|7122|7132.3|7122.3|7132|7122|2
1605520040000|2020-11-16 09:47:20|7132.3|7122.3|7132.3|7122.3|7132.9|7122.9|7132.3|7122.3|6
1605520050000|2020-11-16 09:47:30|7131.9|7121.9|7131.6|7121.6|7131.9|7121.9|7131.6|7121.6|2
1605520080000|2020-11-16 09:48:00|7131.4|7121.4|7131|7121|7131.4|7121.4|7129.6|7119.6|6
1605520090000|2020-11-16 09:48:10|7131.3|7121.3|7132|7122|7132|7122|7131.3|7121.3|2
1605520110000|2020-11-16 09:48:30|7131.8|7121.8|7132.1|7122.1|7132.1|7122.1|7131.3|7121.3|5
1605520130000|2020-11-16 09:48:50|7132|7122|7132.1|7122.1|7132.1|7122.1|7132|7122|2
1605520160000|2020-11-16 09:49:20|7132.4|7122.4|7131.6|7121.6|7132.4|7122.4|7131.6|7121.6|4
1605520170000|2020-11-16 09:49:30|7132.3|7122.3|7133.1|7123.1|7133.5|7123.5|7132.3|7122.3|7
1605520180000|2020-11-16 09:49:40|7132.8|7122.8|7133|7123|7133|7123|7132.8|7122.8|2
1605520190000|2020-11-16 09:49:50|7132.8|7122.8|7133.8|7123.8|7133.8|7123.8|7132.6|7122.6|6
1605520200000|2020-11-16 09:50:00|7133.5|7123.5|7132.9|7122.9|7133.5|7123.5|7132.8|7122.8|5
1605520210000|2020-11-16 09:50:10|7133|7123|7132.9|7122.9|7133|7123|7132.9|7122.9|6
1605520220000|2020-11-16 09:50:20|7133|7123|7133.1|7123.1|7133.1|7123.1|7132.9|7122.9|3
1605520240000|2020-11-16 09:50:40|7133.3|7123.3|7133.1|7123.1|7133.3|7123.3|7133.1|7123.1|2
1605520250000|2020-11-16 09:50:50|7133.3|7123.3|7133.1|7123.1|7133.8|7123.8|7133.1|7123.1|4
1605520260000|2020-11-16 09:51:00|7132.8|7122.8|7134.6|7124.6|7134.6|7124.6|7132.8|7122.8|5
1605520270000|2020-11-16 09:51:10|7134.5|7124.5|7133.8|7123.8|7134.5|7124.5|7133.8|7123.8|5
1605520280000|2020-11-16 09:51:20|7134|7124|7133.6|7123.6|7134.4|7124.4|7133.6|7123.6|5
1605520290000|2020-11-16 09:51:30|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|1
1605520300000|2020-11-16 09:51:40|7133.8|7123.8|7132.9|7122.9|7133.8|7123.8|7132.6|7122.6|6
1605520310000|2020-11-16 09:51:50|7132.6|7122.6|7132.9|7122.9|7132.9|7122.9|7132.6|7122.6|3
1605520320000|2020-11-16 09:52:00|7132.8|7122.8|7132.9|7122.9|7132.9|7122.9|7132.4|7122.4|6
1605520330000|2020-11-16 09:52:10|7132.8|7122.8|7131.8|7121.8|7133.1|7123.1|7131.8|7121.8|10
1605520340000|2020-11-16 09:52:20|7131.6|7121.6|7130.9|7120.9|7131.6|7121.6|7130.5|7120.5|9
1605520350000|2020-11-16 09:52:30|7131.1|7121.1|7130.6|7120.6|7131.1|7121.1|7129.4|7119.4|8
1605520360000|2020-11-16 09:52:40|7130.9|7120.9|7130.6|7120.6|7130.9|7120.9|7129.4|7119.4|9
1605520370000|2020-11-16 09:52:50|7130.9|7120.9|7130.3|7120.3|7130.9|7120.9|7128.9|7118.9|10
1605520380000|2020-11-16 09:53:00|7130.6|7120.6|7130.9|7120.9|7130.9|7120.9|7130|7120|6
1605520390000|2020-11-16 09:53:10|7129.8|7119.8|7129.6|7119.6|7129.8|7119.8|7129.4|7119.4|3
1605520400000|2020-11-16 09:53:20|7129.8|7119.8|7130|7120|7130.6|7120.6|7129.8|7119.8|5
1605520410000|2020-11-16 09:53:30|7130.1|7120.1|7128.4|7118.4|7130.1|7120.1|7128.4|7118.4|7
1605520420000|2020-11-16 09:53:40|7128.1|7118.1|7128.4|7118.4|7128.4|7118.4|7128.1|7118.1|2
1605520430000|2020-11-16 09:53:50|7128.6|7118.6|7129.4|7119.4|7129.4|7119.4|7128.6|7118.6|6
1605520440000|2020-11-16 09:54:00|7129.3|7119.3|7128.1|7118.1|7129.3|7119.3|7128.1|7118.1|2
1605520450000|2020-11-16 09:54:10|7129.1|7119.1|7129.6|7119.6|7129.6|7119.6|7129.1|7119.1|2
1605520460000|2020-11-16 09:54:20|7130.6|7120.6|7131.1|7121.1|7131.4|7121.4|7130.6|7120.6|4
1605520470000|2020-11-16 09:54:30|7130.9|7120.9|7131.1|7121.1|7131.8|7121.8|7130.9|7120.9|7
1605520480000|2020-11-16 09:54:40|7131.4|7121.4|7132.9|7122.9|7132.9|7122.9|7131.4|7121.4|6
1605520490000|2020-11-16 09:54:50|7133.4|7123.4|7133.1|7123.1|7133.5|7123.5|7133.1|7123.1|5
1605520500000|2020-11-16 09:55:00|7132.9|7122.9|7133.4|7123.4|7133.4|7123.4|7132.6|7122.6|4
1605520510000|2020-11-16 09:55:10|7132.6|7122.6|7132.4|7122.4|7132.6|7122.6|7132.4|7122.4|2
1605520520000|2020-11-16 09:55:20|7131.6|7121.6|7131.1|7121.1|7131.6|7121.6|7130.9|7120.9|3
1605520530000|2020-11-16 09:55:30|7130.9|7120.9|7130.1|7120.1|7131.1|7121.1|7130.1|7120.1|7
1605520540000|2020-11-16 09:55:40|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605520550000|2020-11-16 09:55:50|7129.6|7119.6|7129.4|7119.4|7129.6|7119.6|7129.4|7119.4|2
1605520560000|2020-11-16 09:56:00|7129.6|7119.6|7130.1|7120.1|7130.1|7120.1|7129.6|7119.6|3
1605520570000|2020-11-16 09:56:10|7129.1|7119.1|7129.1|7119.1|7129.4|7119.4|7129.1|7119.1|3
1605520580000|2020-11-16 09:56:20|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|4
1605520590000|2020-11-16 09:56:30|7129.4|7119.4|7130.9|7120.9|7130.9|7120.9|7129.4|7119.4|5
1605520600000|2020-11-16 09:56:40|7131.1|7121.1|7131.6|7121.6|7131.6|7121.6|7131.1|7121.1|3
1605520610000|2020-11-16 09:56:50|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|1
1605520620000|2020-11-16 09:57:00|7132.1|7122.1|7132.6|7122.6|7132.9|7122.9|7131.9|7121.9|9
1605520630000|2020-11-16 09:57:10|7133.1|7123.1|7132.9|7122.9|7133.4|7123.4|7132.9|7122.9|3
1605520640000|2020-11-16 09:57:20|7133.1|7123.1|7133.4|7123.4|7133.9|7123.9|7133.1|7123.1|5
1605520650000|2020-11-16 09:57:30|7133.1|7123.1|7132.6|7122.6|7133.1|7123.1|7132.6|7122.6|3
1605520660000|2020-11-16 09:57:40|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605520670000|2020-11-16 09:57:50|7133.1|7123.1|7131.6|7121.6|7133.9|7123.9|7131.6|7121.6|9
1605520680000|2020-11-16 09:58:00|7131.9|7121.9|7132.6|7122.6|7132.6|7122.6|7131.9|7121.9|2
1605520710000|2020-11-16 09:58:30|7132.4|7122.4|7132.6|7122.6|7132.6|7122.6|7132.4|7122.4|2
1605520730000|2020-11-16 09:58:50|7132.4|7122.4|7132.1|7122.1|7132.4|7122.4|7131.6|7121.6|9
1605520740000|2020-11-16 09:59:00|7132.4|7122.4|7132.4|7122.4|7132.6|7122.6|7132.4|7122.4|5
1605520750000|2020-11-16 09:59:10|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.1|7122.1|5
1605520760000|2020-11-16 09:59:20|7132.9|7122.9|7133.4|7123.4|7133.4|7123.4|7132.9|7122.9|4
1605520770000|2020-11-16 09:59:30|7133.6|7123.6|7133.6|7123.6|7133.6|7123.6|7133.6|7123.6|1
1605520780000|2020-11-16 09:59:40|7133.9|7123.9|7134.6|7124.6|7134.6|7124.6|7133.9|7123.9|4
1605520790000|2020-11-16 09:59:50|7134.4|7124.4|7134.1|7124.1|7134.4|7124.4|7133.9|7123.9|5
1605520800000|2020-11-16 10:00:00|7133.9|7123.9|7134.6|7124.6|7134.6|7124.6|7133.9|7123.9|4
1605520810000|2020-11-16 10:00:10|7134.9|7124.9|7134.4|7124.4|7134.9|7124.9|7134.4|7124.4|5
1605520820000|2020-11-16 10:00:20|7134.1|7124.1|7134.6|7124.6|7134.6|7124.6|7134.1|7124.1|3
1605520830000|2020-11-16 10:00:30|7134.9|7124.9|7135.4|7125.4|7135.4|7125.4|7134.1|7124.1|7
1605520840000|2020-11-16 10:00:40|7135.6|7125.6|7135.9|7125.9|7135.9|7125.9|7135.6|7125.6|2
1605520850000|2020-11-16 10:00:50|7135.6|7125.6|7135.4|7125.4|7135.9|7125.9|7135.4|7125.4|6
1605520860000|2020-11-16 10:01:00|7135.6|7125.6|7135.4|7125.4|7135.9|7125.9|7135.4|7125.4|4
1605520870000|2020-11-16 10:01:10|7135.6|7125.6|7134.9|7124.9|7135.9|7125.9|7134.9|7124.9|6
1605520880000|2020-11-16 10:01:20|7135.1|7125.1|7134.6|7124.6|7135.4|7125.4|7134.4|7124.4|9
1605520890000|2020-11-16 10:01:30|7135.1|7125.1|7135.9|7125.9|7136.4|7126.4|7135.1|7125.1|8
1605520900000|2020-11-16 10:01:40|7135.6|7125.6|7135.6|7125.6|7136.4|7126.4|7135.4|7125.4|8
1605520910000|2020-11-16 10:01:50|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|1
1605520920000|2020-11-16 10:02:00|7136.4|7126.4|7136.6|7126.6|7136.6|7126.6|7136.4|7126.4|2
1605520930000|2020-11-16 10:02:10|7136.9|7126.9|7136.9|7126.9|7137.9|7127.9|7136.9|7126.9|6
1605520940000|2020-11-16 10:02:20|7136.4|7126.4|7136.9|7126.9|7136.9|7126.9|7136.4|7126.4|2
1605520950000|2020-11-16 10:02:30|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|7137.1|7127.1|9
1605520960000|2020-11-16 10:02:40|7136.9|7126.9|7137.1|7127.1|7137.6|7127.6|7136.9|7126.9|6
1605520970000|2020-11-16 10:02:50|7137.4|7127.4|7138.9|7128.9|7138.9|7128.9|7137.4|7127.4|5
1605520980000|2020-11-16 10:03:00|7138.6|7128.6|7137.6|7127.6|7138.6|7128.6|7136.4|7126.4|10
1605520990000|2020-11-16 10:03:10|7137.4|7127.4|7134.6|7124.6|7137.4|7127.4|7133.6|7123.6|13
1605521000000|2020-11-16 10:03:20|7134.9|7124.9|7134.9|7124.9|7135.1|7125.1|7134.9|7124.9|5
1605521010000|2020-11-16 10:03:30|7134.4|7124.4|7134.1|7124.1|7134.4|7124.4|7133.9|7123.9|6
1605521020000|2020-11-16 10:03:40|7134.4|7124.4|7133.9|7123.9|7134.4|7124.4|7133.9|7123.9|5
1605521030000|2020-11-16 10:03:50|7134.1|7124.1|7134.1|7124.1|7134.4|7124.4|7132.9|7122.9|6
1605521040000|2020-11-16 10:04:00|7133.4|7123.4|7133.6|7123.6|7133.9|7123.9|7133.4|7123.4|5
1605521050000|2020-11-16 10:04:10|7133.4|7123.4|7133.4|7123.4|7133.4|7123.4|7133.4|7123.4|1
1605521060000|2020-11-16 10:04:20|7133.1|7123.1|7132.4|7122.4|7133.1|7123.1|7131.9|7121.9|5
1605521070000|2020-11-16 10:04:30|7132.6|7122.6|7132.1|7122.1|7132.6|7122.6|7131.4|7121.4|8
1605521080000|2020-11-16 10:04:40|7132.4|7122.4|7132.1|7122.1|7132.4|7122.4|7131.9|7121.9|3
1605521090000|2020-11-16 10:04:50|7131.9|7121.9|7133.1|7123.1|7133.1|7123.1|7131.9|7121.9|3
1605521100000|2020-11-16 10:05:00|7132.9|7122.9|7133.1|7123.1|7133.1|7123.1|7132.6|7122.6|6
1605521110000|2020-11-16 10:05:10|7133.4|7123.4|7134.6|7124.6|7134.6|7124.6|7133.4|7123.4|5
1605521120000|2020-11-16 10:05:20|7134.9|7124.9|7135.6|7125.6|7135.6|7125.6|7134.9|7124.9|4
1605521140000|2020-11-16 10:05:40|7135.9|7125.9|7135.6|7125.6|7135.9|7125.9|7135.6|7125.6|2
1605521150000|2020-11-16 10:05:50|7135.4|7125.4|7136.4|7126.4|7136.4|7126.4|7135.4|7125.4|4
1605521160000|2020-11-16 10:06:00|7135.6|7125.6|7136.9|7126.9|7136.9|7126.9|7135.6|7125.6|7
1605521170000|2020-11-16 10:06:10|7137.1|7127.1|7136.6|7126.6|7137.4|7127.4|7136.6|7126.6|6
1605521180000|2020-11-16 10:06:20|7136.9|7126.9|7137.6|7127.6|7137.6|7127.6|7136.9|7126.9|3
1605521190000|2020-11-16 10:06:30|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.4|7127.4|8
1605521200000|2020-11-16 10:06:40|7138.1|7128.1|7136.6|7126.6|7138.4|7128.4|7136.6|7126.6|7
1605521210000|2020-11-16 10:06:50|7136.4|7126.4|7134.1|7124.1|7136.4|7126.4|7134.1|7124.1|7
1605521220000|2020-11-16 10:07:00|7134.4|7124.4|7134.9|7124.9|7134.9|7124.9|7134.4|7124.4|2
1605521230000|2020-11-16 10:07:10|7135.1|7125.1|7135.1|7125.1|7135.6|7125.6|7135.1|7125.1|4
1605521240000|2020-11-16 10:07:20|7134.9|7124.9|7132.4|7122.4|7134.9|7124.9|7132.4|7122.4|5
1605521250000|2020-11-16 10:07:30|7132.6|7122.6|7133.6|7123.6|7133.6|7123.6|7132.4|7122.4|5
1605521260000|2020-11-16 10:07:40|7133.9|7123.9|7133.6|7123.6|7133.9|7123.9|7133.6|7123.6|4
1605521270000|2020-11-16 10:07:50|7133.4|7123.4|7133.1|7123.1|7133.6|7123.6|7133.1|7123.1|5
1605521280000|2020-11-16 10:08:00|7132.9|7122.9|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|2
1605521290000|2020-11-16 10:08:10|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|1
1605521300000|2020-11-16 10:08:20|7132.6|7122.6|7132.4|7122.4|7132.6|7122.6|7132.4|7122.4|2
1605521310000|2020-11-16 10:08:30|7132.1|7122.1|7131.4|7121.4|7132.1|7122.1|7131.4|7121.4|2
1605521320000|2020-11-16 10:08:40|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7131.4|7121.4|2
1605521330000|2020-11-16 10:08:50|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.4|7121.4|3
1605521340000|2020-11-16 10:09:00|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|7131.6|7121.6|3
1605521350000|2020-11-16 10:09:10|7132.1|7122.1|7131.6|7121.6|7132.6|7122.6|7131.6|7121.6|5
1605521360000|2020-11-16 10:09:20|7131.4|7121.4|7131.6|7121.6|7131.6|7121.6|7131.4|7121.4|2
1605521370000|2020-11-16 10:09:30|7131.4|7121.4|7131.6|7121.6|7131.6|7121.6|7131.4|7121.4|2
1605521380000|2020-11-16 10:09:40|7131.4|7121.4|7130.9|7120.9|7131.4|7121.4|7130.4|7120.4|4
1605521390000|2020-11-16 10:09:50|7131.1|7121.1|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|3
1605521400000|2020-11-16 10:10:00|7130.9|7120.9|7130.6|7120.6|7130.9|7120.9|7130.6|7120.6|2
1605521410000|2020-11-16 10:10:10|7130.9|7120.9|7131.4|7121.4|7131.6|7121.6|7130.9|7120.9|7
1605521420000|2020-11-16 10:10:20|7131.6|7121.6|7131.9|7121.9|7131.9|7121.9|7131.6|7121.6|2
1605521430000|2020-11-16 10:10:30|7132.1|7122.1|7132.6|7122.6|7132.6|7122.6|7132.1|7122.1|2
1605521440000|2020-11-16 10:10:40|7132.4|7122.4|7131.9|7121.9|7132.4|7122.4|7131.6|7121.6|4
1605521460000|2020-11-16 10:11:00|7132.1|7122.1|7133.1|7123.1|7133.1|7123.1|7132.1|7122.1|4
1605521470000|2020-11-16 10:11:10|7132.6|7122.6|7131.9|7121.9|7132.6|7122.6|7131.9|7121.9|2
1605521480000|2020-11-16 10:11:20|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7130.9|7120.9|4
1605521490000|2020-11-16 10:11:30|7131.6|7121.6|7131.9|7121.9|7131.9|7121.9|7131.4|7121.4|8
1605521500000|2020-11-16 10:11:40|7132.1|7122.1|7132.6|7122.6|7132.9|7122.9|7131.9|7121.9|8
1605521510000|2020-11-16 10:11:50|7132.4|7122.4|7132.9|7122.9|7132.9|7122.9|7132.4|7122.4|3
1605521520000|2020-11-16 10:12:00|7132.6|7122.6|7131.9|7121.9|7132.6|7122.6|7131.6|7121.6|3
1605521530000|2020-11-16 10:12:10|7132.1|7122.1|7132.6|7122.6|7132.6|7122.6|7132.1|7122.1|2
1605521560000|2020-11-16 10:12:40|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605521570000|2020-11-16 10:12:50|7132.6|7122.6|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|3
1605521580000|2020-11-16 10:13:00|7132.9|7122.9|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|2
1605521590000|2020-11-16 10:13:10|7132.9|7122.9|7132.4|7122.4|7132.9|7122.9|7132.4|7122.4|3
1605521600000|2020-11-16 10:13:20|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|7131.9|7121.9|5
1605521610000|2020-11-16 10:13:30|7132.4|7122.4|7132.9|7122.9|7132.9|7122.9|7132.4|7122.4|3
1605521620000|2020-11-16 10:13:40|7133.1|7123.1|7134.4|7124.4|7134.6|7124.6|7133.1|7123.1|4
1605521630000|2020-11-16 10:13:50|7134.1|7124.1|7134.9|7124.9|7134.9|7124.9|7134.1|7124.1|4
1605521640000|2020-11-16 10:14:00|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|2
1605521660000|2020-11-16 10:14:20|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605521670000|2020-11-16 10:14:30|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605521680000|2020-11-16 10:14:40|7134.1|7124.1|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|2
1605521690000|2020-11-16 10:14:50|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|4
1605521700000|2020-11-16 10:15:00|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|7133.4|7123.4|5
1605521720000|2020-11-16 10:15:20|7134.4|7124.4|7134.6|7124.6|7134.6|7124.6|7134.4|7124.4|2
1605521740000|2020-11-16 10:15:40|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605521750000|2020-11-16 10:15:50|7134.1|7124.1|7134.6|7124.6|7134.6|7124.6|7134.1|7124.1|3
1605521770000|2020-11-16 10:16:10|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605521780000|2020-11-16 10:16:20|7134.1|7124.1|7133.6|7123.6|7134.1|7124.1|7132.9|7122.9|5
1605521790000|2020-11-16 10:16:30|7133.9|7123.9|7134.6|7124.6|7134.6|7124.6|7133.9|7123.9|4
1605521800000|2020-11-16 10:16:40|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605521810000|2020-11-16 10:16:50|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605521820000|2020-11-16 10:17:00|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605521830000|2020-11-16 10:17:10|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|1
1605521840000|2020-11-16 10:17:20|7133.9|7123.9|7132.4|7122.4|7133.9|7123.9|7132.1|7122.1|7
1605521860000|2020-11-16 10:17:40|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605521870000|2020-11-16 10:17:50|7132.9|7122.9|7132.1|7122.1|7132.9|7122.9|7131.9|7121.9|3
1605521880000|2020-11-16 10:18:00|7131.9|7121.9|7131.1|7121.1|7131.9|7121.9|7130.9|7120.9|3
1605521890000|2020-11-16 10:18:10|7130.9|7120.9|7130.1|7120.1|7130.9|7120.9|7130.1|7120.1|2
1605521900000|2020-11-16 10:18:20|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|3
1605521910000|2020-11-16 10:18:30|7129.9|7119.9|7129.6|7119.6|7130.1|7120.1|7129.4|7119.4|4
1605521920000|2020-11-16 10:18:40|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605521940000|2020-11-16 10:19:00|7129.6|7119.6|7129.9|7119.9|7129.9|7119.9|7129.4|7119.4|6
1605521950000|2020-11-16 10:19:10|7129.6|7119.6|7129.9|7119.9|7129.9|7119.9|7129.6|7119.6|4
1605521960000|2020-11-16 10:19:20|7130.1|7120.1|7130.6|7120.6|7130.6|7120.6|7130.1|7120.1|2
1605521970000|2020-11-16 10:19:30|7130.9|7120.9|7131.4|7121.4|7131.4|7121.4|7130.9|7120.9|3
1605521980000|2020-11-16 10:19:40|7131.1|7121.1|7130.9|7120.9|7131.1|7121.1|7130.6|7120.6|4
1605521990000|2020-11-16 10:19:50|7131.1|7121.1|7131.4|7121.4|7131.9|7121.9|7131.1|7121.1|5
1605522000000|2020-11-16 10:20:00|7131.1|7121.1|7130.6|7120.6|7131.4|7121.4|7130.6|7120.6|6
1605522010000|2020-11-16 10:20:10|7130.9|7120.9|7129.1|7119.1|7131.4|7121.4|7129.1|7119.1|6
1605522020000|2020-11-16 10:20:20|7129.4|7119.4|7132.1|7122.1|7132.4|7122.4|7129.4|7119.4|10
1605522040000|2020-11-16 10:20:40|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|1
1605522050000|2020-11-16 10:20:50|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605522060000|2020-11-16 10:21:00|7132.1|7122.1|7132.1|7122.1|7132.6|7122.6|7131.6|7121.6|10
1605522070000|2020-11-16 10:21:10|7132.4|7122.4|7131.9|7121.9|7132.9|7122.9|7131.9|7121.9|5
1605522080000|2020-11-16 10:21:20|7132.1|7122.1|7132.6|7122.6|7132.6|7122.6|7132.1|7122.1|2
1605522090000|2020-11-16 10:21:30|7132.4|7122.4|7131.9|7121.9|7132.4|7122.4|7131.6|7121.6|3
1605522100000|2020-11-16 10:21:40|7132.1|7122.1|7133.6|7123.6|7133.6|7123.6|7132.1|7122.1|5
1605522130000|2020-11-16 10:22:10|7133.9|7123.9|7133.6|7123.6|7133.9|7123.9|7133.6|7123.6|2
1605522140000|2020-11-16 10:22:20|7133.9|7123.9|7133.6|7123.6|7133.9|7123.9|7133.6|7123.6|2
1605522150000|2020-11-16 10:22:30|7133.4|7123.4|7133.1|7123.1|7133.4|7123.4|7132.6|7122.6|5
1605522170000|2020-11-16 10:22:50|7133.6|7123.6|7132.6|7122.6|7133.6|7123.6|7132.6|7122.6|3
1605522180000|2020-11-16 10:23:00|7132.4|7122.4|7130.9|7120.9|7132.4|7122.4|7130.6|7120.6|13
1605522190000|2020-11-16 10:23:10|7130.6|7120.6|7129.6|7119.6|7130.6|7120.6|7129.4|7119.4|5
1605522200000|2020-11-16 10:23:20|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|4
1605522220000|2020-11-16 10:23:40|7129.9|7119.9|7130.9|7120.9|7130.9|7120.9|7129.4|7119.4|6
1605522230000|2020-11-16 10:23:50|7131.1|7121.1|7131.9|7121.9|7131.9|7121.9|7131.1|7121.1|2
1605522240000|2020-11-16 10:24:00|7132.1|7122.1|7130.9|7120.9|7132.1|7122.1|7130.6|7120.6|8
1605522250000|2020-11-16 10:24:10|7131.1|7121.1|7131.6|7121.6|7131.6|7121.6|7131.1|7121.1|5
1605522260000|2020-11-16 10:24:20|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|1
1605522280000|2020-11-16 10:24:40|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|1
1605522290000|2020-11-16 10:24:50|7131.9|7121.9|7132.1|7122.1|7132.1|7122.1|7131.9|7121.9|2
1605522310000|2020-11-16 10:25:10|7131.9|7121.9|7131.6|7121.6|7131.9|7121.9|7131.1|7121.1|5
1605522320000|2020-11-16 10:25:20|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|1
1605522340000|2020-11-16 10:25:40|7131.6|7121.6|7131.9|7121.9|7132.1|7122.1|7131.6|7121.6|4
1605522350000|2020-11-16 10:25:50|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7131.4|7121.4|2
1605522360000|2020-11-16 10:26:00|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|1
1605522370000|2020-11-16 10:26:10|7130.9|7120.9|7131.1|7121.1|7131.1|7121.1|7130.9|7120.9|2
1605522380000|2020-11-16 10:26:20|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|7131.1|7121.1|3
1605522390000|2020-11-16 10:26:30|7131.1|7121.1|7131.9|7121.9|7131.9|7121.9|7130.6|7120.6|4
1605522400000|2020-11-16 10:26:40|7131.6|7121.6|7131.9|7121.9|7131.9|7121.9|7131.4|7121.4|3
1605522440000|2020-11-16 10:27:20|7132.9|7122.9|7132.4|7122.4|7132.9|7122.9|7132.4|7122.4|3
1605522450000|2020-11-16 10:27:30|7132.1|7122.1|7132.1|7122.1|7132.4|7122.4|7132.1|7122.1|3
1605522460000|2020-11-16 10:27:40|7132.4|7122.4|7133.6|7123.6|7133.6|7123.6|7132.4|7122.4|2
1605522470000|2020-11-16 10:27:50|7133.4|7123.4|7133.6|7123.6|7133.6|7123.6|7133.4|7123.4|2
1605522480000|2020-11-16 10:28:00|7133.9|7123.9|7133.6|7123.6|7133.9|7123.9|7133.6|7123.6|2
1605522490000|2020-11-16 10:28:10|7133.4|7123.4|7132.6|7122.6|7133.4|7123.4|7132.4|7122.4|4
1605522520000|2020-11-16 10:28:40|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|1
1605522530000|2020-11-16 10:28:50|7131.9|7121.9|7131.6|7121.6|7131.9|7121.9|7131.6|7121.6|4
1605522540000|2020-11-16 10:29:00|7131.4|7121.4|7130.6|7120.6|7131.4|7121.4|7130.6|7120.6|2
1605522550000|2020-11-16 10:29:10|7130.9|7120.9|7131.1|7121.1|7131.1|7121.1|7130.9|7120.9|2
1605522560000|2020-11-16 10:29:20|7131.4|7121.4|7132.4|7122.4|7132.4|7122.4|7131.4|7121.4|6
1605522570000|2020-11-16 10:29:30|7132.1|7122.1|7131.6|7121.6|7132.4|7122.4|7131.6|7121.6|4
1605522580000|2020-11-16 10:29:40|7131.4|7121.4|7131.9|7121.9|7131.9|7121.9|7131.4|7121.4|3
1605522600000|2020-11-16 10:30:00|7132.1|7122.1|7133.6|7123.6|7133.6|7123.6|7132.1|7122.1|7
1605522610000|2020-11-16 10:30:10|7133.4|7123.4|7132.9|7122.9|7133.4|7123.4|7132.4|7122.4|4
1605522620000|2020-11-16 10:30:20|7133.1|7123.1|7133.6|7123.6|7134.6|7124.6|7133.1|7123.1|7
1605522650000|2020-11-16 10:30:50|7133.9|7123.9|7135.1|7125.1|7135.1|7125.1|7133.9|7123.9|4
1605522660000|2020-11-16 10:31:00|7134.9|7124.9|7133.4|7123.4|7134.9|7124.9|7133.4|7123.4|6
1605522670000|2020-11-16 10:31:10|7133.6|7123.6|7132.1|7122.1|7134.1|7124.1|7132.1|7122.1|5
1605522690000|2020-11-16 10:31:30|7131.9|7121.9|7131.6|7121.6|7131.9|7121.9|7131.6|7121.6|2
1605522710000|2020-11-16 10:31:50|7131.9|7121.9|7130.6|7120.6|7131.9|7121.9|7129.6|7119.6|5
1605522720000|2020-11-16 10:32:00|7131.9|7121.9|7131.6|7121.6|7131.9|7121.9|7131.6|7121.6|2
1605522740000|2020-11-16 10:32:20|7131.1|7121.1|7131.1|7121.1|7131.4|7121.4|7130.6|7120.6|6
1605522750000|2020-11-16 10:32:30|7130.9|7120.9|7130.6|7120.6|7130.9|7120.9|7130.6|7120.6|2
1605522760000|2020-11-16 10:32:40|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.4|7120.4|2
1605522770000|2020-11-16 10:32:50|7131.1|7121.1|7132.6|7122.6|7133.1|7123.1|7131.1|7121.1|6
1605522780000|2020-11-16 10:33:00|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605522790000|2020-11-16 10:33:10|7133.1|7123.1|7132.9|7122.9|7133.1|7123.1|7132.6|7122.6|4
1605522810000|2020-11-16 10:33:30|7132.6|7122.6|7133.9|7123.9|7133.9|7123.9|7132.6|7122.6|6
1605522820000|2020-11-16 10:33:40|7133.6|7123.6|7132.4|7122.4|7133.9|7123.9|7132.4|7122.4|7
1605522830000|2020-11-16 10:33:50|7132.1|7122.1|7131.9|7121.9|7132.1|7122.1|7131.9|7121.9|2
1605522850000|2020-11-16 10:34:10|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7131.4|7121.4|2
1605522860000|2020-11-16 10:34:20|7131.1|7121.1|7130.6|7120.6|7131.1|7121.1|7129.9|7119.9|4
1605522870000|2020-11-16 10:34:30|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.1|7120.1|4
1605522880000|2020-11-16 10:34:40|7130.9|7120.9|7130.6|7120.6|7131.4|7121.4|7130.6|7120.6|4
1605522890000|2020-11-16 10:34:50|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|1
1605522900000|2020-11-16 10:35:00|7130.6|7120.6|7129.6|7119.6|7130.6|7120.6|7129.4|7119.4|7
1605522920000|2020-11-16 10:35:20|7129.4|7119.4|7127.4|7117.4|7129.4|7119.4|7127.4|7117.4|8
1605522930000|2020-11-16 10:35:30|7127.6|7117.6|7127.4|7117.4|7128.1|7118.1|7127.4|7117.4|8
1605522940000|2020-11-16 10:35:40|7127.6|7117.6|7127.9|7117.9|7128.1|7118.1|7127.6|7117.6|5
1605522950000|2020-11-16 10:35:50|7128.1|7118.1|7128.1|7118.1|7128.1|7118.1|7127.9|7117.9|3
1605522960000|2020-11-16 10:36:00|7128.9|7118.9|7128.1|7118.1|7129.1|7119.1|7128.1|7118.1|7
1605522970000|2020-11-16 10:36:10|7127.9|7117.9|7127.9|7117.9|7128.6|7118.6|7127.9|7117.9|3
1605522980000|2020-11-16 10:36:20|7128.1|7118.1|7128.1|7118.1|7128.4|7118.4|7128.1|7118.1|7
1605522990000|2020-11-16 10:36:30|7127.9|7117.9|7126.6|7116.6|7127.9|7117.9|7126.6|7116.6|5
1605523000000|2020-11-16 10:36:40|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.4|7116.4|5
1605523010000|2020-11-16 10:36:50|7126.4|7116.4|7125.6|7115.6|7126.4|7116.4|7125.4|7115.4|6
1605523020000|2020-11-16 10:37:00|7125.4|7115.4|7125.9|7115.9|7125.9|7115.9|7125.4|7115.4|5
1605523030000|2020-11-16 10:37:10|7126.1|7116.1|7127.9|7117.9|7127.9|7117.9|7126.1|7116.1|6
1605523040000|2020-11-16 10:37:20|7127.6|7117.6|7127.9|7117.9|7128.6|7118.6|7127.1|7117.1|10
1605523050000|2020-11-16 10:37:30|7127.6|7117.6|7127.1|7117.1|7127.6|7117.6|7126.9|7116.9|5
1605523060000|2020-11-16 10:37:40|7127.4|7117.4|7128.1|7118.1|7128.1|7118.1|7127.1|7117.1|4
1605523070000|2020-11-16 10:37:50|7127.9|7117.9|7127.9|7117.9|7128.4|7118.4|7127.9|7117.9|4
1605523080000|2020-11-16 10:38:00|7128.1|7118.1|7128.6|7118.6|7128.6|7118.6|7128.1|7118.1|3
1605523090000|2020-11-16 10:38:10|7128.4|7118.4|7127.6|7117.6|7128.4|7118.4|7127.6|7117.6|2
1605523100000|2020-11-16 10:38:20|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|1
1605523110000|2020-11-16 10:38:30|7128.1|7118.1|7128.4|7118.4|7128.6|7118.6|7128.1|7118.1|3
1605523120000|2020-11-16 10:38:40|7127.6|7117.6|7127.6|7117.6|7127.9|7117.9|7127.1|7117.1|7
1605523130000|2020-11-16 10:38:50|7127.4|7117.4|7127.1|7117.1|7127.9|7117.9|7127.1|7117.1|8
1605523140000|2020-11-16 10:39:00|7127.4|7117.4|7127.9|7117.9|7127.9|7117.9|7127.4|7117.4|2
1605523150000|2020-11-16 10:39:10|7127.6|7117.6|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|2
1605523160000|2020-11-16 10:39:20|7127.6|7117.6|7127.4|7117.4|7127.9|7117.9|7127.4|7117.4|4
1605523170000|2020-11-16 10:39:30|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7126.1|7116.1|5
1605523190000|2020-11-16 10:39:50|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605523200000|2020-11-16 10:40:00|7127.1|7117.1|7127.4|7117.4|7127.4|7117.4|7126.9|7116.9|4
1605523210000|2020-11-16 10:40:10|7127.6|7117.6|7127.4|7117.4|7127.9|7117.9|7127.4|7117.4|4
1605523220000|2020-11-16 10:40:20|7127.6|7117.6|7127.9|7117.9|7127.9|7117.9|7127.6|7117.6|2
1605523260000|2020-11-16 10:41:00|7127.6|7117.6|7127.9|7117.9|7127.9|7117.9|7127.6|7117.6|2
1605523270000|2020-11-16 10:41:10|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7127.1|7117.1|2
1605523280000|2020-11-16 10:41:20|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605523290000|2020-11-16 10:41:30|7127.6|7117.6|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|2
1605523300000|2020-11-16 10:41:40|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|1
1605523310000|2020-11-16 10:41:50|7127.4|7117.4|7127.9|7117.9|7127.9|7117.9|7127.4|7117.4|3
1605523320000|2020-11-16 10:42:00|7128.1|7118.1|7126.9|7116.9|7128.1|7118.1|7126.6|7116.6|8
1605523330000|2020-11-16 10:42:10|7127.1|7117.1|7127.6|7117.6|7127.6|7117.6|7127.1|7117.1|3
1605523340000|2020-11-16 10:42:20|7127.4|7117.4|7126.9|7116.9|7127.4|7117.4|7126.9|7116.9|2
1605523360000|2020-11-16 10:42:40|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|1
1605523370000|2020-11-16 10:42:50|7126.9|7116.9|7127.1|7117.1|7127.9|7117.9|7126.9|7116.9|4
1605523390000|2020-11-16 10:43:10|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|1
1605523400000|2020-11-16 10:43:20|7127.1|7117.1|7128.1|7118.1|7128.1|7118.1|7127.1|7117.1|3
1605523410000|2020-11-16 10:43:30|7127.9|7117.9|7127.6|7117.6|7127.9|7117.9|7127.6|7117.6|2
1605523420000|2020-11-16 10:43:40|7127.9|7117.9|7127.6|7117.6|7127.9|7117.9|7127.6|7117.6|2
1605523430000|2020-11-16 10:43:50|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7127.1|7117.1|2
1605523460000|2020-11-16 10:44:20|7126.9|7116.9|7127.1|7117.1|7127.1|7117.1|7126.4|7116.4|4
1605523470000|2020-11-16 10:44:30|7127.4|7117.4|7129.1|7119.1|7129.4|7119.4|7127.4|7117.4|6
1605523480000|2020-11-16 10:44:40|7129.4|7119.4|7129.9|7119.9|7129.9|7119.9|7129.4|7119.4|3
1605523490000|2020-11-16 10:44:50|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.6|7119.6|6
1605523500000|2020-11-16 10:45:00|7130.4|7120.4|7129.9|7119.9|7130.4|7120.4|7129.9|7119.9|2
1605523520000|2020-11-16 10:45:20|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|2
1605523530000|2020-11-16 10:45:30|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|8
1605523540000|2020-11-16 10:45:40|7129.6|7119.6|7129.6|7119.6|7130.1|7120.1|7129.6|7119.6|4
1605523550000|2020-11-16 10:45:50|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.6|7119.6|2
1605523560000|2020-11-16 10:46:00|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.9|7119.9|2
1605523570000|2020-11-16 10:46:10|7130.4|7120.4|7130.1|7120.1|7130.6|7120.6|7130.1|7120.1|6
1605523580000|2020-11-16 10:46:20|7130.4|7120.4|7130.1|7120.1|7131.6|7121.6|7130.1|7120.1|7
1605523600000|2020-11-16 10:46:40|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605523610000|2020-11-16 10:46:50|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|7129.1|7119.1|4
1605523620000|2020-11-16 10:47:00|7129.9|7119.9|7130.4|7120.4|7130.4|7120.4|7129.6|7119.6|7
1605523630000|2020-11-16 10:47:10|7130.1|7120.1|7130.1|7120.1|7130.6|7120.6|7129.9|7119.9|6
1605523640000|2020-11-16 10:47:20|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.6|7119.6|4
1605523650000|2020-11-16 10:47:30|7130.4|7120.4|7130.9|7120.9|7130.9|7120.9|7130.4|7120.4|3
1605523660000|2020-11-16 10:47:40|7131.1|7121.1|7131.6|7121.6|7131.6|7121.6|7131.1|7121.1|2
1605523670000|2020-11-16 10:47:50|7132.1|7122.1|7132.1|7122.1|7132.4|7122.4|7132.1|7122.1|3
1605523680000|2020-11-16 10:48:00|7131.9|7121.9|7130.9|7120.9|7131.9|7121.9|7130.9|7120.9|5
1605523690000|2020-11-16 10:48:10|7131.1|7121.1|7130.4|7120.4|7131.1|7121.1|7130.4|7120.4|4
1605523710000|2020-11-16 10:48:30|7129.9|7119.9|7131.1|7121.1|7131.1|7121.1|7129.9|7119.9|6
1605523720000|2020-11-16 10:48:40|7130.9|7120.9|7130.1|7120.1|7130.9|7120.9|7129.9|7119.9|6
1605523730000|2020-11-16 10:48:50|7129.9|7119.9|7128.9|7118.9|7129.9|7119.9|7128.9|7118.9|8
1605523740000|2020-11-16 10:49:00|7129.1|7119.1|7129.6|7119.6|7129.6|7119.6|7129.1|7119.1|2
1605523750000|2020-11-16 10:49:10|7129.9|7119.9|7127.1|7117.1|7130.1|7120.1|7127.1|7117.1|9
1605523760000|2020-11-16 10:49:20|7127.4|7117.4|7127.1|7117.1|7128.1|7118.1|7127.1|7117.1|6
1605523770000|2020-11-16 10:49:30|7127.4|7117.4|7127.9|7117.9|7127.9|7117.9|7127.4|7117.4|3
1605523780000|2020-11-16 10:49:40|7128.1|7118.1|7127.6|7117.6|7128.1|7118.1|7127.6|7117.6|3
1605523790000|2020-11-16 10:49:50|7127.4|7117.4|7127.6|7117.6|7127.6|7117.6|7127.4|7117.4|2
1605523810000|2020-11-16 10:50:10|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|1
1605523820000|2020-11-16 10:50:20|7128.1|7118.1|7128.6|7118.6|7128.6|7118.6|7128.1|7118.1|3
1605523830000|2020-11-16 10:50:30|7128.9|7118.9|7131.4|7121.4|7131.4|7121.4|7128.9|7118.9|4
1605523840000|2020-11-16 10:50:40|7130.4|7120.4|7129.6|7119.6|7130.4|7120.4|7129.4|7119.4|6
1605523850000|2020-11-16 10:50:50|7129.4|7119.4|7129.1|7119.1|7129.6|7119.6|7128.6|7118.6|5
1605523860000|2020-11-16 10:51:00|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|1
1605523870000|2020-11-16 10:51:10|7129.4|7119.4|7130.4|7120.4|7130.4|7120.4|7129.1|7119.1|6
1605523880000|2020-11-16 10:51:20|7130.1|7120.1|7129.6|7119.6|7130.1|7120.1|7129.4|7119.4|10
1605523890000|2020-11-16 10:51:30|7129.4|7119.4|7130.4|7120.4|7130.4|7120.4|7129.4|7119.4|7
1605523900000|2020-11-16 10:51:40|7130.1|7120.1|7130.1|7120.1|7130.4|7120.4|7130.1|7120.1|3
1605523910000|2020-11-16 10:51:50|7130.4|7120.4|7130.1|7120.1|7130.4|7120.4|7130.1|7120.1|2
1605523920000|2020-11-16 10:52:00|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.4|7119.4|4
1605523930000|2020-11-16 10:52:10|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.4|7120.4|2
1605523940000|2020-11-16 10:52:20|7130.4|7120.4|7130.4|7120.4|7131.1|7121.1|7129.9|7119.9|15
1605523950000|2020-11-16 10:52:30|7130.1|7120.1|7131.4|7121.4|7131.4|7121.4|7130.1|7120.1|9
1605523960000|2020-11-16 10:52:40|7131.1|7121.1|7131.4|7121.4|7131.4|7121.4|7131.1|7121.1|2
1605523970000|2020-11-16 10:52:50|7131.6|7121.6|7132.4|7122.4|7132.4|7122.4|7131.6|7121.6|2
1605523980000|2020-11-16 10:53:00|7132.1|7122.1|7132.4|7122.4|7132.4|7122.4|7132.1|7122.1|2
1605523990000|2020-11-16 10:53:10|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|1
1605524000000|2020-11-16 10:53:20|7132.4|7122.4|7133.4|7123.4|7133.4|7123.4|7132.4|7122.4|3
1605524010000|2020-11-16 10:53:30|7133.6|7123.6|7131.9|7121.9|7133.6|7123.6|7131.9|7121.9|5
1605524020000|2020-11-16 10:53:40|7132.1|7122.1|7132.9|7122.9|7132.9|7122.9|7132.1|7122.1|2
1605524030000|2020-11-16 10:53:50|7132.6|7122.6|7133.6|7123.6|7133.6|7123.6|7132.6|7122.6|4
1605524040000|2020-11-16 10:54:00|7134.4|7124.4|7133.9|7123.9|7134.4|7124.4|7133.9|7123.9|2
1605524050000|2020-11-16 10:54:10|7134.1|7124.1|7134.4|7124.4|7134.6|7124.6|7134.1|7124.1|4
1605524060000|2020-11-16 10:54:20|7134.6|7124.6|7135.1|7125.1|7135.4|7125.4|7134.6|7124.6|4
1605524070000|2020-11-16 10:54:30|7134.9|7124.9|7134.4|7124.4|7135.6|7125.6|7134.4|7124.4|7
1605524090000|2020-11-16 10:54:50|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.4|7124.4|4
1605524150000|2020-11-16 10:55:50|7135.4|7125.4|7134.9|7124.9|7135.4|7125.4|7134.9|7124.9|3
1605524160000|2020-11-16 10:56:00|7135.1|7125.1|7134.9|7124.9|7135.1|7125.1|7134.9|7124.9|2
1605524200000|2020-11-16 10:56:40|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.4|7124.4|4
1605524210000|2020-11-16 10:56:50|7134.6|7124.6|7135.1|7125.1|7135.1|7125.1|7134.6|7124.6|3
1605524220000|2020-11-16 10:57:00|7134.9|7124.9|7135.1|7125.1|7135.4|7125.4|7134.9|7124.9|3
1605524230000|2020-11-16 10:57:10|7135.4|7125.4|7134.9|7124.9|7135.4|7125.4|7134.9|7124.9|4
1605524240000|2020-11-16 10:57:20|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|1
1605524250000|2020-11-16 10:57:30|7135.4|7125.4|7134.6|7124.6|7135.4|7125.4|7134.6|7124.6|4
1605524260000|2020-11-16 10:57:40|7134.9|7124.9|7135.4|7125.4|7135.6|7125.6|7134.9|7124.9|8
1605524270000|2020-11-16 10:57:50|7135.6|7125.6|7136.4|7126.4|7136.4|7126.4|7135.6|7125.6|2
1605524280000|2020-11-16 10:58:00|7136.6|7126.6|7137.6|7127.6|7137.6|7127.6|7136.6|7126.6|4
1605524290000|2020-11-16 10:58:10|7137.9|7127.9|7137.6|7127.6|7138.1|7128.1|7137.1|7127.1|6
1605524300000|2020-11-16 10:58:20|7137.4|7127.4|7137.1|7127.1|7137.4|7127.4|7137.1|7127.1|2
1605524310000|2020-11-16 10:58:30|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|1
1605524330000|2020-11-16 10:58:50|7137.6|7127.6|7137.1|7127.1|7137.6|7127.6|7137.1|7127.1|3
1605524340000|2020-11-16 10:59:00|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7137.4|7127.4|2
1605524360000|2020-11-16 10:59:20|7137.9|7127.9|7138.6|7128.6|7138.9|7128.9|7137.9|7127.9|5
1605524370000|2020-11-16 10:59:30|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605524380000|2020-11-16 10:59:40|7139.1|7129.1|7139.1|7129.1|7139.1|7129.1|7138.9|7128.9|3
1605524390000|2020-11-16 10:59:50|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7138.9|7128.9|6
1605524400000|2020-11-16 11:00:00|7139.9|7129.9|7139.9|7129.9|7140.1|7130.1|7139.9|7129.9|3
1605524410000|2020-11-16 11:00:10|7139.6|7129.6|7138.9|7128.9|7139.6|7129.6|7138.9|7128.9|3
1605524420000|2020-11-16 11:00:20|7138.1|7128.1|7138.9|7128.9|7138.9|7128.9|7138.1|7128.1|3
1605524440000|2020-11-16 11:00:40|7138.6|7128.6|7137.9|7127.9|7138.6|7128.6|7137.9|7127.9|2
1605524450000|2020-11-16 11:00:50|7138.1|7128.1|7136.4|7126.4|7138.4|7128.4|7135.9|7125.9|11
1605524460000|2020-11-16 11:01:00|7136.9|7126.9|7137.6|7127.6|7137.6|7127.6|7136.9|7126.9|5
1605524470000|2020-11-16 11:01:10|7137.9|7127.9|7138.9|7128.9|7138.9|7128.9|7137.9|7127.9|4
1605524480000|2020-11-16 11:01:20|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|3
1605524490000|2020-11-16 11:01:30|7139.4|7129.4|7139.4|7129.4|7139.4|7129.4|7139.1|7129.1|3
1605524500000|2020-11-16 11:01:40|7139.6|7129.6|7139.9|7129.9|7139.9|7129.9|7139.6|7129.6|4
1605524510000|2020-11-16 11:01:50|7139.6|7129.6|7139.1|7129.1|7139.6|7129.6|7139.1|7129.1|2
1605524520000|2020-11-16 11:02:00|7139.4|7129.4|7139.9|7129.9|7139.9|7129.9|7138.9|7128.9|8
1605524530000|2020-11-16 11:02:10|7139.6|7129.6|7142.9|7132.9|7143.1|7133.1|7139.6|7129.6|8
1605524540000|2020-11-16 11:02:20|7142.6|7132.6|7142.9|7132.9|7142.9|7132.9|7142.6|7132.6|2
1605524550000|2020-11-16 11:02:30|7142.6|7132.6|7142.1|7132.1|7142.6|7132.6|7142.1|7132.1|2
1605524560000|2020-11-16 11:02:40|7141.6|7131.6|7141.6|7131.6|7141.6|7131.6|7141.6|7131.6|1
1605524570000|2020-11-16 11:02:50|7141.4|7131.4|7141.6|7131.6|7141.6|7131.6|7141.4|7131.4|2
1605524580000|2020-11-16 11:03:00|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|7141.1|7131.1|3
1605524590000|2020-11-16 11:03:10|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605524600000|2020-11-16 11:03:20|7140.9|7130.9|7139.6|7129.6|7140.9|7130.9|7139.6|7129.6|2
1605524610000|2020-11-16 11:03:30|7139.4|7129.4|7138.9|7128.9|7139.4|7129.4|7138.9|7128.9|2
1605524620000|2020-11-16 11:03:40|7139.1|7129.1|7138.9|7128.9|7139.6|7129.6|7138.9|7128.9|4
1605524640000|2020-11-16 11:04:00|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|2
1605524650000|2020-11-16 11:04:10|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605524670000|2020-11-16 11:04:30|7139.1|7129.1|7137.9|7127.9|7139.1|7129.1|7137.9|7127.9|4
1605524680000|2020-11-16 11:04:40|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|1
1605524690000|2020-11-16 11:04:50|7137.9|7127.9|7139.1|7129.1|7139.6|7129.6|7137.9|7127.9|7
1605524700000|2020-11-16 11:05:00|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7137.6|7127.6|8
1605524720000|2020-11-16 11:05:20|7138.6|7128.6|7137.9|7127.9|7138.6|7128.6|7137.9|7127.9|2
1605524730000|2020-11-16 11:05:30|7138.1|7128.1|7137.1|7127.1|7138.1|7128.1|7137.1|7127.1|6
1605524740000|2020-11-16 11:05:40|7136.9|7126.9|7137.1|7127.1|7137.1|7127.1|7136.6|7126.6|3
1605524750000|2020-11-16 11:05:50|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|1
1605524760000|2020-11-16 11:06:00|7137.1|7127.1|7137.4|7127.4|7137.4|7127.4|7136.9|7126.9|4
1605524770000|2020-11-16 11:06:10|7137.1|7127.1|7137.1|7127.1|7137.4|7127.4|7137.1|7127.1|3
1605524790000|2020-11-16 11:06:30|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7137.1|7127.1|3
1605524800000|2020-11-16 11:06:40|7137.6|7127.6|7137.4|7127.4|7137.6|7127.6|7137.4|7127.4|2
1605524810000|2020-11-16 11:06:50|7137.6|7127.6|7137.1|7127.1|7137.6|7127.6|7137.1|7127.1|3
1605524820000|2020-11-16 11:07:00|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7137.1|7127.1|4
1605524830000|2020-11-16 11:07:10|7137.9|7127.9|7139.1|7129.1|7139.1|7129.1|7137.9|7127.9|4
1605524840000|2020-11-16 11:07:20|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605524850000|2020-11-16 11:07:30|7139.1|7129.1|7139.4|7129.4|7139.4|7129.4|7139.1|7129.1|2
1605524860000|2020-11-16 11:07:40|7139.1|7129.1|7139.1|7129.1|7139.1|7129.1|7139.1|7129.1|1
1605524870000|2020-11-16 11:07:50|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7139.4|7129.4|2
1605524880000|2020-11-16 11:08:00|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7139.4|7129.4|2
1605524890000|2020-11-16 11:08:10|7139.4|7129.4|7139.6|7129.6|7139.9|7129.9|7139.4|7129.4|4
1605524900000|2020-11-16 11:08:20|7139.4|7129.4|7139.9|7129.9|7139.9|7129.9|7139.1|7129.1|6
1605524910000|2020-11-16 11:08:30|7139.6|7129.6|7139.1|7129.1|7139.9|7129.9|7139.1|7129.1|5
1605524920000|2020-11-16 11:08:40|7139.4|7129.4|7139.4|7129.4|7139.4|7129.4|7139.4|7129.4|1
1605524930000|2020-11-16 11:08:50|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605524940000|2020-11-16 11:09:00|7138.6|7128.6|7139.1|7129.1|7139.4|7129.4|7138.6|7128.6|5
1605524970000|2020-11-16 11:09:30|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|4
1605524980000|2020-11-16 11:09:40|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|1
1605525000000|2020-11-16 11:10:00|7140.1|7130.1|7142.4|7132.4|7143.4|7133.4|7140.1|7130.1|3
1605525010000|2020-11-16 11:10:10|7142.1|7132.1|7143.6|7133.6|7143.6|7133.6|7142.1|7132.1|5
1605525020000|2020-11-16 11:10:20|7143.9|7133.9|7144.6|7134.6|7144.6|7134.6|7143.6|7133.6|8
1605525030000|2020-11-16 11:10:30|7144.4|7134.4|7143.4|7133.4|7144.4|7134.4|7143.4|7133.4|2
1605525040000|2020-11-16 11:10:40|7143.6|7133.6|7143.6|7133.6|7144.4|7134.4|7143.6|7133.6|4
1605525050000|2020-11-16 11:10:50|7144.1|7134.1|7144.4|7134.4|7144.4|7134.4|7143.9|7133.9|4
1605525060000|2020-11-16 11:11:00|7144.9|7134.9|7144.4|7134.4|7144.9|7134.9|7144.4|7134.4|2
1605525070000|2020-11-16 11:11:10|7144.6|7134.6|7143.6|7133.6|7144.9|7134.9|7143.6|7133.6|7
1605525080000|2020-11-16 11:11:20|7143.9|7133.9|7144.9|7134.9|7144.9|7134.9|7143.9|7133.9|4
1605525090000|2020-11-16 11:11:30|7145.1|7135.1|7144.6|7134.6|7145.1|7135.1|7144.4|7134.4|8
1605525100000|2020-11-16 11:11:40|7144.9|7134.9|7144.6|7134.6|7144.9|7134.9|7144.4|7134.4|3
1605525110000|2020-11-16 11:11:50|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|1
1605525120000|2020-11-16 11:12:00|7144.6|7134.6|7144.4|7134.4|7145.1|7135.1|7144.4|7134.4|6
1605525130000|2020-11-16 11:12:10|7144.1|7134.1|7143.6|7133.6|7144.9|7134.9|7143.4|7133.4|8
1605525140000|2020-11-16 11:12:20|7143.4|7133.4|7143.4|7133.4|7143.6|7133.6|7143.4|7133.4|3
1605525150000|2020-11-16 11:12:30|7143.1|7133.1|7140.9|7130.9|7143.1|7133.1|7140.9|7130.9|5
1605525160000|2020-11-16 11:12:40|7140.6|7130.6|7141.1|7131.1|7141.1|7131.1|7140.1|7130.1|6
1605525170000|2020-11-16 11:12:50|7141.4|7131.4|7140.9|7130.9|7141.4|7131.4|7140.9|7130.9|3
1605525190000|2020-11-16 11:13:10|7141.1|7131.1|7141.1|7131.1|7141.6|7131.6|7141.1|7131.1|4
1605525200000|2020-11-16 11:13:20|7141.4|7131.4|7140.4|7130.4|7141.9|7131.9|7140.4|7130.4|4
1605525210000|2020-11-16 11:13:30|7140.6|7130.6|7141.4|7131.4|7141.4|7131.4|7140.6|7130.6|2
1605525220000|2020-11-16 11:13:40|7141.1|7131.1|7140.4|7130.4|7141.1|7131.1|7140.4|7130.4|3
1605525240000|2020-11-16 11:14:00|7140.6|7130.6|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|5
1605525250000|2020-11-16 11:14:10|7139.6|7129.6|7136.1|7126.1|7139.6|7129.6|7136.1|7126.1|3
1605525260000|2020-11-16 11:14:20|7137.1|7127.1|7137.1|7127.1|7137.1|7127.1|7137.1|7127.1|1
1605525270000|2020-11-16 11:14:30|7137.4|7127.4|7137.9|7127.9|7138.6|7128.6|7137.4|7127.4|6
1605525280000|2020-11-16 11:14:40|7138.1|7128.1|7138.1|7128.1|7138.6|7128.6|7138.1|7128.1|3
1605525290000|2020-11-16 11:14:50|7137.9|7127.9|7137.9|7127.9|7138.6|7128.6|7137.9|7127.9|4
1605525300000|2020-11-16 11:15:00|7137.4|7127.4|7137.9|7127.9|7137.9|7127.9|7137.1|7127.1|5
1605525310000|2020-11-16 11:15:10|7138.1|7128.1|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|2
1605525320000|2020-11-16 11:15:20|7138.9|7128.9|7138.1|7128.1|7138.9|7128.9|7138.1|7128.1|3
1605525330000|2020-11-16 11:15:30|7138.4|7128.4|7138.9|7128.9|7139.4|7129.4|7138.4|7128.4|7
1605525340000|2020-11-16 11:15:40|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605525350000|2020-11-16 11:15:50|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7137.9|7127.9|3
1605525360000|2020-11-16 11:16:00|7138.1|7128.1|7137.4|7127.4|7138.1|7128.1|7137.4|7127.4|2
1605525400000|2020-11-16 11:16:40|7137.1|7127.1|7137.1|7127.1|7137.6|7127.6|7136.4|7126.4|9
1605525410000|2020-11-16 11:16:50|7136.1|7126.1|7137.1|7127.1|7137.1|7127.1|7136.1|7126.1|5
1605525420000|2020-11-16 11:17:00|7136.6|7126.6|7136.4|7126.4|7136.6|7126.6|7136.1|7126.1|6
1605525430000|2020-11-16 11:17:10|7136.1|7126.1|7135.4|7125.4|7136.1|7126.1|7135.4|7125.4|5
1605525440000|2020-11-16 11:17:20|7135.9|7125.9|7136.1|7126.1|7136.1|7126.1|7135.9|7125.9|2
1605525450000|2020-11-16 11:17:30|7136.6|7126.6|7137.1|7127.1|7137.4|7127.4|7136.6|7126.6|4
1605525460000|2020-11-16 11:17:40|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|7136.4|7126.4|1
1605525470000|2020-11-16 11:17:50|7136.6|7126.6|7136.6|7126.6|7136.9|7126.9|7136.4|7126.4|5
1605525490000|2020-11-16 11:18:10|7136.4|7126.4|7136.1|7126.1|7136.4|7126.4|7136.1|7126.1|2
1605525500000|2020-11-16 11:18:20|7135.9|7125.9|7135.6|7125.6|7135.9|7125.9|7135.4|7125.4|3
1605525510000|2020-11-16 11:18:30|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|1
1605525520000|2020-11-16 11:18:40|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|1
1605525530000|2020-11-16 11:18:50|7136.4|7126.4|7136.6|7126.6|7136.6|7126.6|7136.4|7126.4|2
1605525540000|2020-11-16 11:19:00|7136.4|7126.4|7136.6|7126.6|7136.6|7126.6|7136.4|7126.4|2
1605525550000|2020-11-16 11:19:10|7136.4|7126.4|7135.9|7125.9|7136.4|7126.4|7135.9|7125.9|2
1605525560000|2020-11-16 11:19:20|7136.1|7126.1|7136.4|7126.4|7136.4|7126.4|7136.1|7126.1|2
1605525570000|2020-11-16 11:19:30|7136.1|7126.1|7135.9|7125.9|7136.4|7126.4|7135.9|7125.9|6
1605525580000|2020-11-16 11:19:40|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|1
1605525590000|2020-11-16 11:19:50|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|1
1605525600000|2020-11-16 11:20:00|7135.6|7125.6|7134.9|7124.9|7136.1|7126.1|7134.6|7124.6|9
1605525610000|2020-11-16 11:20:10|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605525620000|2020-11-16 11:20:20|7135.1|7125.1|7134.4|7124.4|7135.1|7125.1|7133.9|7123.9|6
1605525630000|2020-11-16 11:20:30|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605525640000|2020-11-16 11:20:40|7135.1|7125.1|7134.9|7124.9|7135.1|7125.1|7134.9|7124.9|2
1605525650000|2020-11-16 11:20:50|7134.6|7124.6|7133.6|7123.6|7134.6|7124.6|7133.6|7123.6|2
1605525660000|2020-11-16 11:21:00|7133.9|7123.9|7133.6|7123.6|7133.9|7123.9|7133.6|7123.6|2
1605525670000|2020-11-16 11:21:10|7133.4|7123.4|7133.1|7123.1|7133.4|7123.4|7133.1|7123.1|2
1605525680000|2020-11-16 11:21:20|7133.6|7123.6|7133.9|7123.9|7133.9|7123.9|7133.6|7123.6|2
1605525690000|2020-11-16 11:21:30|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|1
1605525730000|2020-11-16 11:22:10|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|1
1605525740000|2020-11-16 11:22:20|7134.1|7124.1|7135.6|7125.6|7135.6|7125.6|7134.1|7124.1|4
1605525750000|2020-11-16 11:22:30|7135.9|7125.9|7136.9|7126.9|7136.9|7126.9|7135.9|7125.9|2
1605525760000|2020-11-16 11:22:40|7137.1|7127.1|7137.9|7127.9|7137.9|7127.9|7137.1|7127.1|3
1605525770000|2020-11-16 11:22:50|7138.1|7128.1|7138.6|7128.6|7138.9|7128.9|7138.1|7128.1|4
1605525780000|2020-11-16 11:23:00|7138.4|7128.4|7138.9|7128.9|7138.9|7128.9|7138.4|7128.4|3
1605525790000|2020-11-16 11:23:10|7138.6|7128.6|7137.6|7127.6|7138.6|7128.6|7137.6|7127.6|2
1605525810000|2020-11-16 11:23:30|7137.9|7127.9|7139.4|7129.4|7139.4|7129.4|7137.9|7127.9|6
1605525820000|2020-11-16 11:23:40|7139.6|7129.6|7143.4|7133.4|7143.4|7133.4|7139.6|7129.6|2
1605525830000|2020-11-16 11:23:50|7143.1|7133.1|7141.6|7131.6|7143.1|7133.1|7141.6|7131.6|6
1605525840000|2020-11-16 11:24:00|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|1
1605525850000|2020-11-16 11:24:10|7141.6|7131.6|7141.6|7131.6|7141.9|7131.9|7141.6|7131.6|3
1605525860000|2020-11-16 11:24:20|7141.9|7131.9|7142.1|7132.1|7142.1|7132.1|7141.9|7131.9|2
1605525880000|2020-11-16 11:24:40|7141.9|7131.9|7141.9|7131.9|7142.1|7132.1|7141.6|7131.6|7
1605525890000|2020-11-16 11:24:50|7141.6|7131.6|7140.6|7130.6|7141.6|7131.6|7140.6|7130.6|3
1605525900000|2020-11-16 11:25:00|7140.9|7130.9|7140.9|7130.9|7140.9|7130.9|7140.9|7130.9|1
1605525910000|2020-11-16 11:25:10|7141.1|7131.1|7141.4|7131.4|7141.6|7131.6|7141.1|7131.1|3
1605525920000|2020-11-16 11:25:20|7141.1|7131.1|7140.6|7130.6|7141.1|7131.1|7140.6|7130.6|2
1605525930000|2020-11-16 11:25:30|7140.9|7130.9|7141.6|7131.6|7141.6|7131.6|7140.9|7130.9|4
1605525940000|2020-11-16 11:25:40|7141.4|7131.4|7141.1|7131.1|7141.4|7131.4|7141.1|7131.1|2
1605525950000|2020-11-16 11:25:50|7141.4|7131.4|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|4
1605525960000|2020-11-16 11:26:00|7140.6|7130.6|7140.4|7130.4|7140.6|7130.6|7140.4|7130.4|2
1605525970000|2020-11-16 11:26:10|7140.6|7130.6|7141.1|7131.1|7141.1|7131.1|7140.6|7130.6|3
1605525990000|2020-11-16 11:26:30|7140.9|7130.9|7139.1|7129.1|7140.9|7130.9|7139.1|7129.1|4
1605526000000|2020-11-16 11:26:40|7139.4|7129.4|7139.9|7129.9|7139.9|7129.9|7139.4|7129.4|3
1605526010000|2020-11-16 11:26:50|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|1
1605526020000|2020-11-16 11:27:00|7139.9|7129.9|7138.6|7128.6|7139.9|7129.9|7138.6|7128.6|3
1605526030000|2020-11-16 11:27:10|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605526040000|2020-11-16 11:27:20|7138.6|7128.6|7138.1|7128.1|7138.6|7128.6|7138.1|7128.1|2
1605526050000|2020-11-16 11:27:30|7138.4|7128.4|7138.1|7128.1|7138.4|7128.4|7138.1|7128.1|2
1605526060000|2020-11-16 11:27:40|7137.9|7127.9|7137.4|7127.4|7137.9|7127.9|7137.4|7127.4|3
1605526100000|2020-11-16 11:28:20|7137.1|7127.1|7136.6|7126.6|7137.1|7127.1|7136.6|7126.6|2
1605526110000|2020-11-16 11:28:30|7136.1|7126.1|7137.4|7127.4|7137.4|7127.4|7136.1|7126.1|4
1605526120000|2020-11-16 11:28:40|7137.1|7127.1|7137.9|7127.9|7137.9|7127.9|7137.1|7127.1|3
1605526130000|2020-11-16 11:28:50|7137.6|7127.6|7137.1|7127.1|7137.6|7127.6|7137.1|7127.1|2
1605526160000|2020-11-16 11:29:20|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|1
1605526190000|2020-11-16 11:29:50|7136.4|7126.4|7136.1|7126.1|7136.6|7126.6|7136.1|7126.1|6
1605526210000|2020-11-16 11:30:10|7136.4|7126.4|7135.9|7125.9|7136.6|7126.6|7135.9|7125.9|5
1605526220000|2020-11-16 11:30:20|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|1
1605526230000|2020-11-16 11:30:30|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605526240000|2020-11-16 11:30:40|7134.9|7124.9|7135.1|7125.1|7135.1|7125.1|7134.9|7124.9|2
1605526250000|2020-11-16 11:30:50|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|1
1605526260000|2020-11-16 11:31:00|7135.6|7125.6|7134.9|7124.9|7135.9|7125.9|7134.9|7124.9|4
1605526280000|2020-11-16 11:31:20|7134.6|7124.6|7132.1|7122.1|7134.6|7124.6|7132.1|7122.1|4
1605526300000|2020-11-16 11:31:40|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|7132.4|7122.4|1
1605526320000|2020-11-16 11:32:00|7131.1|7121.1|7129.9|7119.9|7131.1|7121.1|7129.9|7119.9|2
1605526330000|2020-11-16 11:32:10|7129.6|7119.6|7129.6|7119.6|7129.9|7119.9|7129.4|7119.4|5
1605526350000|2020-11-16 11:32:30|7129.4|7119.4|7129.9|7119.9|7129.9|7119.9|7129.4|7119.4|3
1605526420000|2020-11-16 11:33:40|7129.6|7119.6|7127.6|7117.6|7129.6|7119.6|7127.4|7117.4|5
1605526430000|2020-11-16 11:33:50|7127.4|7117.4|7127.9|7117.9|7127.9|7117.9|7127.4|7117.4|3
1605526440000|2020-11-16 11:34:00|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7126.9|7116.9|4
1605526450000|2020-11-16 11:34:10|7126.9|7116.9|7127.1|7117.1|7127.1|7117.1|7126.9|7116.9|2
1605526460000|2020-11-16 11:34:20|7126.9|7116.9|7127.1|7117.1|7127.1|7117.1|7126.9|7116.9|2
1605526470000|2020-11-16 11:34:30|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605526480000|2020-11-16 11:34:40|7127.1|7117.1|7126.6|7116.6|7127.1|7117.1|7126.4|7116.4|6
1605526490000|2020-11-16 11:34:50|7126.4|7116.4|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|5
1605526500000|2020-11-16 11:35:00|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605526510000|2020-11-16 11:35:10|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|1
1605526520000|2020-11-16 11:35:20|7126.6|7116.6|7127.1|7117.1|7127.1|7117.1|7125.1|7115.1|13
1605526530000|2020-11-16 11:35:30|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7126.9|7116.9|4
1605526550000|2020-11-16 11:35:50|7127.4|7117.4|7126.9|7116.9|7129.1|7119.1|7126.9|7116.9|6
1605526560000|2020-11-16 11:36:00|7127.4|7117.4|7126.9|7116.9|7127.4|7117.4|7126.9|7116.9|3
1605526570000|2020-11-16 11:36:10|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|1
1605526580000|2020-11-16 11:36:20|7127.4|7117.4|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|3
1605526590000|2020-11-16 11:36:30|7127.1|7117.1|7128.4|7118.4|7128.4|7118.4|7127.1|7117.1|5
1605526600000|2020-11-16 11:36:40|7128.6|7118.6|7128.9|7118.9|7129.1|7119.1|7128.6|7118.6|3
1605526610000|2020-11-16 11:36:50|7128.6|7118.6|7127.1|7117.1|7128.6|7118.6|7127.1|7117.1|3
1605526620000|2020-11-16 11:37:00|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7127.1|7117.1|2
1605526630000|2020-11-16 11:37:10|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.6|7116.6|2
1605526640000|2020-11-16 11:37:20|7126.9|7116.9|7128.1|7118.1|7128.4|7118.4|7126.9|7116.9|5
1605526650000|2020-11-16 11:37:30|7127.9|7117.9|7126.6|7116.6|7127.9|7117.9|7126.6|7116.6|4
1605526660000|2020-11-16 11:37:40|7126.9|7116.9|7126.4|7116.4|7126.9|7116.9|7126.4|7116.4|3
1605526670000|2020-11-16 11:37:50|7126.6|7116.6|7127.4|7117.4|7127.4|7117.4|7126.6|7116.6|4
1605526690000|2020-11-16 11:38:10|7128.4|7118.4|7128.9|7118.9|7128.9|7118.9|7128.4|7118.4|8
1605526700000|2020-11-16 11:38:20|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|1
1605526710000|2020-11-16 11:38:30|7128.9|7118.9|7129.9|7119.9|7129.9|7119.9|7128.6|7118.6|5
1605526720000|2020-11-16 11:38:40|7130.1|7120.1|7130.4|7120.4|7130.4|7120.4|7130.1|7120.1|4
1605526730000|2020-11-16 11:38:50|7130.6|7120.6|7130.9|7120.9|7130.9|7120.9|7130.6|7120.6|2
1605526750000|2020-11-16 11:39:10|7130.6|7120.6|7129.9|7119.9|7130.6|7120.6|7129.9|7119.9|3
1605526760000|2020-11-16 11:39:20|7129.6|7119.6|7129.9|7119.9|7129.9|7119.9|7129.6|7119.6|4
1605526790000|2020-11-16 11:39:50|7130.1|7120.1|7130.1|7120.1|7130.4|7120.4|7130.1|7120.1|3
1605526800000|2020-11-16 11:40:00|7129.9|7119.9|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|3
1605526810000|2020-11-16 11:40:10|7130.1|7120.1|7128.9|7118.9|7130.1|7120.1|7128.9|7118.9|4
1605526820000|2020-11-16 11:40:20|7129.1|7119.1|7129.4|7119.4|7129.6|7119.6|7129.1|7119.1|3
1605526830000|2020-11-16 11:40:30|7129.1|7119.1|7126.9|7116.9|7129.1|7119.1|7126.9|7116.9|2
1605526840000|2020-11-16 11:40:40|7126.4|7116.4|7126.6|7116.6|7126.6|7116.6|7126.4|7116.4|2
1605526850000|2020-11-16 11:40:50|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|1
1605526860000|2020-11-16 11:41:00|7127.1|7117.1|7125.6|7115.6|7127.1|7117.1|7125.6|7115.6|5
1605526870000|2020-11-16 11:41:10|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605526880000|2020-11-16 11:41:20|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605526890000|2020-11-16 11:41:30|7123.9|7113.9|7124.4|7114.4|7124.4|7114.4|7123.9|7113.9|2
1605526900000|2020-11-16 11:41:40|7124.6|7114.6|7124.4|7114.4|7124.6|7114.6|7124.4|7114.4|2
1605526930000|2020-11-16 11:42:10|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605526970000|2020-11-16 11:42:50|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605526980000|2020-11-16 11:43:00|7124.1|7114.1|7123.6|7113.6|7125.1|7115.1|7123.6|7113.6|5
1605526990000|2020-11-16 11:43:10|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|4
1605527020000|2020-11-16 11:43:40|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|1
1605527050000|2020-11-16 11:44:10|7124.9|7114.9|7125.1|7115.1|7126.1|7116.1|7124.9|7114.9|5
1605527060000|2020-11-16 11:44:20|7125.4|7115.4|7125.4|7115.4|7125.6|7115.6|7125.1|7115.1|4
1605527070000|2020-11-16 11:44:30|7125.1|7115.1|7124.6|7114.6|7125.1|7115.1|7124.6|7114.6|2
1605527080000|2020-11-16 11:44:40|7124.9|7114.9|7124.4|7114.4|7124.9|7114.9|7123.9|7113.9|5
1605527090000|2020-11-16 11:44:50|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605527100000|2020-11-16 11:45:00|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605527110000|2020-11-16 11:45:10|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605527140000|2020-11-16 11:45:40|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605527190000|2020-11-16 11:46:30|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|2
1605527200000|2020-11-16 11:46:40|7123.9|7113.9|7123.9|7113.9|7124.4|7114.4|7123.1|7113.1|5
1605527220000|2020-11-16 11:47:00|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605527230000|2020-11-16 11:47:10|7123.4|7113.4|7123.9|7113.9|7123.9|7113.9|7123.4|7113.4|2
1605527240000|2020-11-16 11:47:20|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605527260000|2020-11-16 11:47:40|7124.9|7114.9|7125.9|7115.9|7125.9|7115.9|7124.9|7114.9|2
1605527300000|2020-11-16 11:48:20|7125.6|7115.6|7124.4|7114.4|7125.6|7115.6|7124.4|7114.4|4
1605527310000|2020-11-16 11:48:30|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605527330000|2020-11-16 11:48:50|7124.9|7114.9|7125.4|7115.4|7125.4|7115.4|7124.9|7114.9|2
1605527340000|2020-11-16 11:49:00|7125.6|7115.6|7126.1|7116.1|7126.1|7116.1|7125.6|7115.6|3
1605527360000|2020-11-16 11:49:20|7126.4|7116.4|7126.6|7116.6|7126.6|7116.6|7126.4|7116.4|2
1605527400000|2020-11-16 11:50:00|7126.9|7116.9|7127.4|7117.4|7127.4|7117.4|7126.9|7116.9|2
1605527410000|2020-11-16 11:50:10|7127.6|7117.6|7127.1|7117.1|7127.9|7117.9|7127.1|7117.1|4
1605527420000|2020-11-16 11:50:20|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.6|7116.6|4
1605527430000|2020-11-16 11:50:30|7126.4|7116.4|7126.6|7116.6|7126.9|7116.9|7126.4|7116.4|4
1605527460000|2020-11-16 11:51:00|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.6|7116.6|2
1605527470000|2020-11-16 11:51:10|7126.4|7116.4|7125.6|7115.6|7126.4|7116.4|7125.6|7115.6|2
1605527480000|2020-11-16 11:51:20|7125.4|7115.4|7124.6|7114.6|7125.4|7115.4|7124.6|7114.6|6
1605527490000|2020-11-16 11:51:30|7124.1|7114.1|7128.1|7118.1|7128.1|7118.1|7124.1|7114.1|5
1605527500000|2020-11-16 11:51:40|7128.4|7118.4|7128.4|7118.4|7128.6|7118.6|7128.4|7118.4|3
1605527510000|2020-11-16 11:51:50|7128.1|7118.1|7127.6|7117.6|7128.1|7118.1|7127.1|7117.1|4
1605527520000|2020-11-16 11:52:00|7127.9|7117.9|7127.4|7117.4|7128.1|7118.1|7127.4|7117.4|5
1605527530000|2020-11-16 11:52:10|7127.6|7117.6|7127.1|7117.1|7128.1|7118.1|7127.1|7117.1|5
1605527540000|2020-11-16 11:52:20|7127.4|7117.4|7128.1|7118.1|7129.1|7119.1|7127.1|7117.1|16
1605527550000|2020-11-16 11:52:30|7129.1|7119.1|7129.9|7119.9|7130.9|7120.9|7129.1|7119.1|7
1605527560000|2020-11-16 11:52:40|7129.4|7119.4|7129.4|7119.4|7129.9|7119.9|7129.1|7119.1|10
1605527570000|2020-11-16 11:52:50|7129.1|7119.1|7124.6|7114.6|7129.1|7119.1|7123.9|7113.9|16
1605527580000|2020-11-16 11:53:00|7125.1|7115.1|7127.4|7117.4|7127.6|7117.6|7124.6|7114.6|6
1605527590000|2020-11-16 11:53:10|7127.6|7117.6|7128.6|7118.6|7128.6|7118.6|7127.4|7117.4|8
1605527600000|2020-11-16 11:53:20|7128.4|7118.4|7128.4|7118.4|7128.6|7118.6|7127.1|7117.1|6
1605527610000|2020-11-16 11:53:30|7128.1|7118.1|7126.6|7116.6|7128.1|7118.1|7126.6|7116.6|7
1605527620000|2020-11-16 11:53:40|7126.4|7116.4|7121.6|7111.6|7126.4|7116.4|7121.6|7111.6|17
1605527630000|2020-11-16 11:53:50|7122.4|7112.4|7126.4|7116.4|7127.4|7117.4|7122.4|7112.4|13
1605527640000|2020-11-16 11:54:00|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|1
1605527650000|2020-11-16 11:54:10|7124.6|7114.6|7127.1|7117.1|7127.1|7117.1|7124.6|7114.6|7
1605527660000|2020-11-16 11:54:20|7127.4|7117.4|7129.4|7119.4|7129.4|7119.4|7127.4|7117.4|10
1605527670000|2020-11-16 11:54:30|7129.6|7119.6|7128.6|7118.6|7129.6|7119.6|7128.6|7118.6|7
1605527680000|2020-11-16 11:54:40|7128.1|7118.1|7129.4|7119.4|7129.4|7119.4|7128.1|7118.1|7
1605527690000|2020-11-16 11:54:50|7129.9|7119.9|7128.6|7118.6|7129.9|7119.9|7128.1|7118.1|13
1605527700000|2020-11-16 11:55:00|7128.9|7118.9|7128.9|7118.9|7129.9|7119.9|7128.9|7118.9|14
1605527710000|2020-11-16 11:55:10|7129.1|7119.1|7133.6|7123.6|7133.8|7123.8|7129.1|7119.1|11
1605527720000|2020-11-16 11:55:20|7133.4|7123.4|7133.6|7123.6|7134.6|7124.6|7133.4|7123.4|10
1605527730000|2020-11-16 11:55:30|7133.4|7123.4|7132.6|7122.6|7134.1|7124.1|7132.4|7122.4|9
1605527740000|2020-11-16 11:55:40|7132.9|7122.9|7135.9|7125.9|7135.9|7125.9|7132.9|7122.9|22
1605527750000|2020-11-16 11:55:50|7136.4|7126.4|7135.9|7125.9|7137.9|7127.9|7135.4|7125.4|14
1605527760000|2020-11-16 11:56:00|7136.4|7126.4|7138.1|7128.1|7139.4|7129.4|7136.4|7126.4|15
1605527770000|2020-11-16 11:56:10|7138.4|7128.4|7134.4|7124.4|7139.4|7129.4|7134.4|7124.4|20
1605527780000|2020-11-16 11:56:20|7134.6|7124.6|7137.1|7127.1|7137.4|7127.4|7133.9|7123.9|23
1605527790000|2020-11-16 11:56:30|7137.4|7127.4|7136.1|7126.1|7137.9|7127.9|7133.6|7123.6|22
1605527800000|2020-11-16 11:56:40|7136.8|7126.8|7140.6|7130.6|7140.6|7130.6|7136.8|7126.8|14
1605527810000|2020-11-16 11:56:50|7141.6|7131.6|7138.9|7128.9|7142.1|7132.1|7137.9|7127.9|22
1605527820000|2020-11-16 11:57:00|7138.6|7128.6|7139.9|7129.9|7140.9|7130.9|7138.1|7128.1|25
1605527830000|2020-11-16 11:57:10|7139.4|7129.4|7139.9|7129.9|7140.4|7130.4|7138.1|7128.1|25
1605527840000|2020-11-16 11:57:20|7140.1|7130.1|7141.6|7131.6|7142.1|7132.1|7140.1|7130.1|20
1605527850000|2020-11-16 11:57:30|7141.5|7131.5|7142.9|7132.9|7142.9|7132.9|7140.9|7130.9|16
1605527860000|2020-11-16 11:57:40|7142.6|7132.6|7140.9|7130.9|7144.1|7134.1|7140.9|7130.9|17
1605527870000|2020-11-16 11:57:50|7141.1|7131.1|7142.6|7132.6|7142.6|7132.6|7140.4|7130.4|11
1605527880000|2020-11-16 11:58:00|7142.4|7132.4|7140.4|7130.4|7142.4|7132.4|7140.1|7130.1|10
1605527890000|2020-11-16 11:58:10|7140.9|7130.9|7140.4|7130.4|7141.1|7131.1|7140.1|7130.1|14
1605527900000|2020-11-16 11:58:20|7140.6|7130.6|7140.9|7130.9|7140.9|7130.9|7140.1|7130.1|4
1605527910000|2020-11-16 11:58:30|7141.1|7131.1|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|7
1605527920000|2020-11-16 11:58:40|7140.1|7130.1|7138.4|7128.4|7140.4|7130.4|7138.4|7128.4|10
1605527930000|2020-11-16 11:58:50|7138.6|7128.6|7138.1|7128.1|7138.9|7128.9|7137.9|7127.9|14
1605527940000|2020-11-16 11:59:00|7138.5|7128.5|7139|7129|7139.5|7129.5|7138.1|7128.1|11
1605527950000|2020-11-16 11:59:10|7138.6|7128.6|7137.6|7127.6|7138.9|7128.9|7137.5|7127.5|13
1605527960000|2020-11-16 11:59:20|7137.5|7127.5|7134.8|7124.8|7137.5|7127.5|7134.4|7124.4|18
1605527970000|2020-11-16 11:59:30|7136.1|7126.1|7138|7128|7138.1|7128.1|7136.1|7126.1|13
1605527980000|2020-11-16 11:59:40|7138.1|7128.1|7135.5|7125.5|7138.1|7128.1|7135.3|7125.3|7
1605527990000|2020-11-16 11:59:50|7135.3|7125.3|7133.6|7123.6|7135.3|7125.3|7133.6|7123.6|8
1605528000000|2020-11-16 12:00:00|7133.8|7123.8|7130.1|7120.1|7134.6|7124.6|7130.1|7120.1|17
1605528010000|2020-11-16 12:00:10|7130.4|7120.4|7132.4|7122.4|7132.4|7122.4|7130.1|7120.1|14
1605528020000|2020-11-16 12:00:20|7132.6|7122.6|7132.9|7122.9|7132.9|7122.9|7132.1|7122.1|7
1605528030000|2020-11-16 12:00:30|7133.1|7123.1|7133|7123|7134.4|7124.4|7133|7123|12
1605528040000|2020-11-16 12:00:40|7133.3|7123.3|7133.4|7123.4|7134.1|7124.1|7133|7123|11
1605528050000|2020-11-16 12:00:50|7133.3|7123.3|7134.4|7124.4|7134.6|7124.6|7133.3|7123.3|11
1605528060000|2020-11-16 12:01:00|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7133.1|7123.1|10
1605528070000|2020-11-16 12:01:10|7134.6|7124.6|7133.9|7123.9|7134.6|7124.6|7133.5|7123.5|12
1605528080000|2020-11-16 12:01:20|7134.1|7124.1|7133.4|7123.4|7134.4|7124.4|7133.1|7123.1|12
1605528090000|2020-11-16 12:01:30|7133.6|7123.6|7134.6|7124.6|7134.6|7124.6|7133.6|7123.6|11
1605528100000|2020-11-16 12:01:40|7134.4|7124.4|7133.4|7123.4|7134.4|7124.4|7133.1|7123.1|7
1605528110000|2020-11-16 12:01:50|7133.6|7123.6|7133.6|7123.6|7134.1|7124.1|7133.6|7123.6|4
1605528120000|2020-11-16 12:02:00|7133.9|7123.9|7134.4|7124.4|7134.9|7124.9|7133.9|7123.9|9
1605528130000|2020-11-16 12:02:10|7134.1|7124.1|7133.5|7123.5|7134.1|7124.1|7133.4|7123.4|7
1605528140000|2020-11-16 12:02:20|7133.6|7123.6|7134.6|7124.6|7134.6|7124.6|7133.6|7123.6|5
1605528150000|2020-11-16 12:02:30|7134.9|7124.9|7137.1|7127.1|7137.1|7127.1|7134.9|7124.9|5
1605528160000|2020-11-16 12:02:40|7136.9|7126.9|7138.6|7128.6|7139.1|7129.1|7136.9|7126.9|6
1605528170000|2020-11-16 12:02:50|7138.5|7128.5|7138.1|7128.1|7138.5|7128.5|7137.6|7127.6|8
1605528180000|2020-11-16 12:03:00|7138.4|7128.4|7135.4|7125.4|7138.9|7128.9|7135|7125|8
1605528190000|2020-11-16 12:03:10|7135.9|7125.9|7136|7126|7136.9|7126.9|7135.9|7125.9|7
1605528200000|2020-11-16 12:03:20|7136.9|7126.9|7136.1|7126.1|7137.1|7127.1|7136.1|7126.1|7
1605528210000|2020-11-16 12:03:30|7136.4|7126.4|7138.1|7128.1|7138.1|7128.1|7136.1|7126.1|9
1605528220000|2020-11-16 12:03:40|7138.4|7128.4|7138|7128|7139.4|7129.4|7138|7128|9
1605528230000|2020-11-16 12:03:50|7137.8|7127.8|7138.9|7128.9|7139.1|7129.1|7136.9|7126.9|7
1605528240000|2020-11-16 12:04:00|7138.6|7128.6|7137.1|7127.1|7138.6|7128.6|7137.1|7127.1|8
1605528250000|2020-11-16 12:04:10|7136.9|7126.9|7137.4|7127.4|7137.4|7127.4|7136.6|7126.6|7
1605528260000|2020-11-16 12:04:20|7136.9|7126.9|7136.6|7126.6|7136.9|7126.9|7136.6|7126.6|2
1605528270000|2020-11-16 12:04:30|7136.9|7126.9|7136.9|7126.9|7137.1|7127.1|7136.9|7126.9|3
1605528280000|2020-11-16 12:04:40|7137.1|7127.1|7136.9|7126.9|7137.1|7127.1|7136.6|7126.6|4
1605528290000|2020-11-16 12:04:50|7136.6|7126.6|7136.1|7126.1|7136.6|7126.6|7136.1|7126.1|2
1605528300000|2020-11-16 12:05:00|7136.4|7126.4|7138.5|7128.5|7138.5|7128.5|7136.4|7126.4|6
1605528310000|2020-11-16 12:05:10|7138.8|7128.8|7140|7130|7140.9|7130.9|7138.1|7128.1|9
1605528320000|2020-11-16 12:05:20|7141|7131|7140.1|7130.1|7141|7131|7140.1|7130.1|8
1605528330000|2020-11-16 12:05:30|7139.9|7129.9|7138.8|7128.8|7139.9|7129.9|7138.6|7128.6|5
1605528350000|2020-11-16 12:05:50|7138.5|7128.5|7138.4|7128.4|7138.6|7128.6|7138.4|7128.4|3
1605528360000|2020-11-16 12:06:00|7138.6|7128.6|7135.8|7125.8|7138.6|7128.6|7135.8|7125.8|4
1605528370000|2020-11-16 12:06:10|7136|7126|7137.8|7127.8|7137.8|7127.8|7136|7126|6
1605528390000|2020-11-16 12:06:30|7137.9|7127.9|7139.1|7129.1|7139.4|7129.4|7137.9|7127.9|6
1605528400000|2020-11-16 12:06:40|7138.9|7128.9|7137.6|7127.6|7138.9|7128.9|7137.6|7127.6|5
1605528410000|2020-11-16 12:06:50|7137.5|7127.5|7137.9|7127.9|7137.9|7127.9|7136.8|7126.8|6
1605528420000|2020-11-16 12:07:00|7138.1|7128.1|7138.9|7128.9|7139.8|7129.8|7138.1|7128.1|6
1605528430000|2020-11-16 12:07:10|7139.1|7129.1|7139.8|7129.8|7139.8|7129.8|7138.9|7128.9|4
1605528440000|2020-11-16 12:07:20|7139.5|7129.5|7140.1|7130.1|7140.6|7130.6|7138.9|7128.9|6
1605528450000|2020-11-16 12:07:30|7140.4|7130.4|7140.6|7130.6|7140.9|7130.9|7139.9|7129.9|9
1605528460000|2020-11-16 12:07:40|7140.4|7130.4|7141.9|7131.9|7141.9|7131.9|7140.1|7130.1|7
1605528470000|2020-11-16 12:07:50|7141.5|7131.5|7140.9|7130.9|7141.5|7131.5|7140.9|7130.9|5
1605528480000|2020-11-16 12:08:00|7141.1|7131.1|7141.3|7131.3|7141.9|7131.9|7141.1|7131.1|8
1605528490000|2020-11-16 12:08:10|7141.5|7131.5|7141.6|7131.6|7141.6|7131.6|7141.4|7131.4|3
1605528500000|2020-11-16 12:08:20|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|7141.1|7131.1|3
1605528510000|2020-11-16 12:08:30|7141.6|7131.6|7141.9|7131.9|7142.1|7132.1|7141.4|7131.4|6
1605528520000|2020-11-16 12:08:40|7141.8|7131.8|7141.8|7131.8|7141.8|7131.8|7141.8|7131.8|1
1605528530000|2020-11-16 12:08:50|7142|7132|7141.8|7131.8|7142|7132|7141.8|7131.8|2
1605528540000|2020-11-16 12:09:00|7141.4|7131.4|7141.9|7131.9|7142.9|7132.9|7141.1|7131.1|14
1605528550000|2020-11-16 12:09:10|7142.3|7132.3|7142.9|7132.9|7142.9|7132.9|7142.3|7132.3|8
1605528560000|2020-11-16 12:09:20|7143.9|7133.9|7146.4|7136.4|7146.6|7136.6|7143.9|7133.9|11
1605528570000|2020-11-16 12:09:30|7146.1|7136.1|7145.4|7135.4|7146.1|7136.1|7145.1|7135.1|4
1605528580000|2020-11-16 12:09:40|7145.6|7135.6|7145|7135|7146.1|7136.1|7145|7135|12
1605528590000|2020-11-16 12:09:50|7145.6|7135.6|7145.8|7135.8|7145.8|7135.8|7145.6|7135.6|2
1605528600000|2020-11-16 12:10:00|7147|7137|7147.1|7137.1|7147.1|7137.1|7147|7137|2
1605528610000|2020-11-16 12:10:10|7146.4|7136.4|7145.4|7135.4|7146.4|7136.4|7145.3|7135.3|4
1605528620000|2020-11-16 12:10:20|7145.5|7135.5|7147.1|7137.1|7147.1|7137.1|7145.5|7135.5|8
1605528630000|2020-11-16 12:10:30|7146.9|7136.9|7145.6|7135.6|7146.9|7136.9|7145.6|7135.6|5
1605528640000|2020-11-16 12:10:40|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|7144.9|7134.9|7
1605528650000|2020-11-16 12:10:50|7145.1|7135.1|7144.4|7134.4|7145.1|7135.1|7144.4|7134.4|2
1605528660000|2020-11-16 12:11:00|7144.9|7134.9|7144.4|7134.4|7144.9|7134.9|7144.4|7134.4|2
1605528680000|2020-11-16 12:11:20|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|1
1605528690000|2020-11-16 12:11:30|7145.3|7135.3|7143|7133|7145.4|7135.4|7143|7133|5
1605528700000|2020-11-16 12:11:40|7143.1|7133.1|7142.5|7132.5|7143.1|7133.1|7142.4|7132.4|4
1605528710000|2020-11-16 12:11:50|7142.6|7132.6|7141.4|7131.4|7142.8|7132.8|7141.4|7131.4|7
1605528720000|2020-11-16 12:12:00|7141.1|7131.1|7140.6|7130.6|7141.1|7131.1|7140.6|7130.6|7
1605528730000|2020-11-16 12:12:10|7140.4|7130.4|7139.4|7129.4|7141.1|7131.1|7139.4|7129.4|13
1605528740000|2020-11-16 12:12:20|7139.1|7129.1|7141.4|7131.4|7141.6|7131.6|7138.4|7128.4|13
1605528750000|2020-11-16 12:12:30|7141.1|7131.1|7141.6|7131.6|7141.6|7131.6|7141.1|7131.1|10
1605528760000|2020-11-16 12:12:40|7141.4|7131.4|7141.4|7131.4|7141.6|7131.6|7141.1|7131.1|6
1605528770000|2020-11-16 12:12:50|7141.1|7131.1|7139.4|7129.4|7141.1|7131.1|7139.4|7129.4|6
1605528780000|2020-11-16 12:13:00|7139.6|7129.6|7140.1|7130.1|7140.6|7130.6|7139.6|7129.6|8
1605528790000|2020-11-16 12:13:10|7140.4|7130.4|7140.9|7130.9|7141.1|7131.1|7140.1|7130.1|9
1605528800000|2020-11-16 12:13:20|7140.6|7130.6|7139.6|7129.6|7140.6|7130.6|7139.6|7129.6|4
1605528810000|2020-11-16 12:13:30|7139.9|7129.9|7140.4|7130.4|7140.9|7130.9|7139.9|7129.9|6
1605528830000|2020-11-16 12:13:50|7140.1|7130.1|7139.6|7129.6|7140.1|7130.1|7139.1|7129.1|5
1605528840000|2020-11-16 12:14:00|7139.9|7129.9|7140.6|7130.6|7140.6|7130.6|7139.9|7129.9|3
1605528850000|2020-11-16 12:14:10|7140.9|7130.9|7140.4|7130.4|7141.1|7131.1|7140.4|7130.4|7
1605528860000|2020-11-16 12:14:20|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.3|7130.3|5
1605528870000|2020-11-16 12:14:30|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605528890000|2020-11-16 12:14:50|7140.4|7130.4|7141.4|7131.4|7141.4|7131.4|7140.4|7130.4|5
1605528900000|2020-11-16 12:15:00|7141.1|7131.1|7142.6|7132.6|7142.6|7132.6|7141.1|7131.1|5
1605528920000|2020-11-16 12:15:20|7142.4|7132.4|7142.6|7132.6|7142.6|7132.6|7142.4|7132.4|4
1605528930000|2020-11-16 12:15:30|7142.4|7132.4|7144.6|7134.6|7144.6|7134.6|7142.4|7132.4|6
1605528940000|2020-11-16 12:15:40|7144.9|7134.9|7144.9|7134.9|7145.1|7135.1|7144.9|7134.9|7
1605528950000|2020-11-16 12:15:50|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|7144.1|7134.1|12
1605528960000|2020-11-16 12:16:00|7144.9|7134.9|7144.1|7134.1|7145.1|7135.1|7143.9|7133.9|7
1605528970000|2020-11-16 12:16:10|7144.4|7134.4|7144.6|7134.6|7144.9|7134.9|7144.4|7134.4|8
1605528980000|2020-11-16 12:16:20|7144.9|7134.9|7144.9|7134.9|7145.1|7135.1|7144.9|7134.9|3
1605528990000|2020-11-16 12:16:30|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|7144.4|7134.4|3
1605529000000|2020-11-16 12:16:40|7144.9|7134.9|7146.9|7136.9|7146.9|7136.9|7144.9|7134.9|6
1605529010000|2020-11-16 12:16:50|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|1
1605529020000|2020-11-16 12:17:00|7145.1|7135.1|7143.9|7133.9|7145.1|7135.1|7143.9|7133.9|4
1605529030000|2020-11-16 12:17:10|7144.1|7134.1|7144.4|7134.4|7144.6|7134.6|7144.1|7134.1|4
1605529060000|2020-11-16 12:17:40|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|1
1605529070000|2020-11-16 12:17:50|7143.1|7133.1|7141.9|7131.9|7143.1|7133.1|7141.9|7131.9|2
1605529080000|2020-11-16 12:18:00|7141|7131|7141.9|7131.9|7141.9|7131.9|7141|7131|3
1605529090000|2020-11-16 12:18:10|7142.1|7132.1|7141.9|7131.9|7142.1|7132.1|7141.9|7131.9|2
1605529100000|2020-11-16 12:18:20|7141.4|7131.4|7141.9|7131.9|7142.1|7132.1|7141.1|7131.1|6
1605529110000|2020-11-16 12:18:30|7141.6|7131.6|7141.9|7131.9|7141.9|7131.9|7141.4|7131.4|3
1605529120000|2020-11-16 12:18:40|7142.1|7132.1|7142.4|7132.4|7142.4|7132.4|7142.1|7132.1|2
1605529130000|2020-11-16 12:18:50|7142.6|7132.6|7141.9|7131.9|7142.6|7132.6|7141.9|7131.9|5
1605529140000|2020-11-16 12:19:00|7141.1|7131.1|7141.1|7131.1|7141.1|7131.1|7140.9|7130.9|3
1605529150000|2020-11-16 12:19:10|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605529160000|2020-11-16 12:19:20|7140.9|7130.9|7139.6|7129.6|7140.9|7130.9|7139.6|7129.6|4
1605529170000|2020-11-16 12:19:30|7140.1|7130.1|7140.4|7130.4|7140.6|7130.6|7140.1|7130.1|3
1605529180000|2020-11-16 12:19:40|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|7140|7130|5
1605529190000|2020-11-16 12:19:50|7140|7130|7139.6|7129.6|7140|7130|7139.6|7129.6|2
1605529200000|2020-11-16 12:20:00|7139.1|7129.1|7140.1|7130.1|7140.1|7130.1|7139.1|7129.1|4
1605529220000|2020-11-16 12:20:20|7140.4|7130.4|7140.3|7130.3|7140.4|7130.4|7140.3|7130.3|2
1605529240000|2020-11-16 12:20:40|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|7140.1|7130.1|3
1605529250000|2020-11-16 12:20:50|7140.6|7130.6|7140.1|7130.1|7140.6|7130.6|7140.1|7130.1|3
1605529260000|2020-11-16 12:21:00|7139.9|7129.9|7138.9|7128.9|7139.9|7129.9|7138.9|7128.9|3
1605529270000|2020-11-16 12:21:10|7138.6|7128.6|7139.4|7129.4|7139.4|7129.4|7138.5|7128.5|5
1605529280000|2020-11-16 12:21:20|7138.6|7128.6|7137.9|7127.9|7138.6|7128.6|7137.4|7127.4|6
1605529290000|2020-11-16 12:21:30|7138.1|7128.1|7138.4|7128.4|7138.9|7128.9|7138.1|7128.1|6
1605529300000|2020-11-16 12:21:40|7138.6|7128.6|7138.1|7128.1|7138.6|7128.6|7138.1|7128.1|3
1605529310000|2020-11-16 12:21:50|7138.4|7128.4|7138.1|7128.1|7138.6|7128.6|7138.1|7128.1|4
1605529320000|2020-11-16 12:22:00|7138.4|7128.4|7137.9|7127.9|7138.4|7128.4|7137.4|7127.4|6
1605529330000|2020-11-16 12:22:10|7137.8|7127.8|7138.4|7128.4|7138.4|7128.4|7137.8|7127.8|4
1605529340000|2020-11-16 12:22:20|7138.1|7128.1|7138.4|7128.4|7138.4|7128.4|7137.9|7127.9|3
1605529350000|2020-11-16 12:22:30|7138.1|7128.1|7136.6|7126.6|7138.4|7128.4|7136.1|7126.1|10
1605529360000|2020-11-16 12:22:40|7136.9|7126.9|7136.6|7126.6|7137.6|7127.6|7135.9|7125.9|11
1605529370000|2020-11-16 12:22:50|7135.9|7125.9|7136.1|7126.1|7137.9|7127.9|7135.9|7125.9|13
1605529380000|2020-11-16 12:23:00|7135.9|7125.9|7134.4|7124.4|7135.9|7125.9|7134.4|7124.4|4
1605529390000|2020-11-16 12:23:10|7134.6|7124.6|7132.4|7122.4|7134.6|7124.6|7132.4|7122.4|6
1605529400000|2020-11-16 12:23:20|7132.3|7122.3|7132.3|7122.3|7132.3|7122.3|7132.3|7122.3|1
1605529420000|2020-11-16 12:23:40|7132.1|7122.1|7130.1|7120.1|7132.1|7122.1|7130.1|7120.1|6
1605529430000|2020-11-16 12:23:50|7129.9|7119.9|7129.6|7119.6|7130.4|7120.4|7129.6|7119.6|6
1605529440000|2020-11-16 12:24:00|7129.9|7119.9|7129|7119|7130.3|7120.3|7129|7119|7
1605529450000|2020-11-16 12:24:10|7128.8|7118.8|7128.6|7118.6|7129.4|7119.4|7128.4|7118.4|10
1605529460000|2020-11-16 12:24:20|7128.9|7118.9|7128.6|7118.6|7128.9|7118.9|7128.6|7118.6|4
1605529470000|2020-11-16 12:24:30|7128.9|7118.9|7128.1|7118.1|7128.9|7118.9|7127.9|7117.9|4
1605529480000|2020-11-16 12:24:40|7128.9|7118.9|7127.9|7117.9|7128.9|7118.9|7127.9|7117.9|4
1605529490000|2020-11-16 12:24:50|7127.6|7117.6|7128.1|7118.1|7128.1|7118.1|7127.4|7117.4|9
1605529500000|2020-11-16 12:25:00|7128.6|7118.6|7128.9|7118.9|7128.9|7118.9|7127.8|7117.8|13
1605529510000|2020-11-16 12:25:10|7128.4|7118.4|7129.6|7119.6|7130.4|7120.4|7128.4|7118.4|9
1605529520000|2020-11-16 12:25:20|7130.1|7120.1|7129.6|7119.6|7130.3|7120.3|7129.1|7119.1|6
1605529530000|2020-11-16 12:25:30|7129.9|7119.9|7130.4|7120.4|7130.4|7120.4|7129.9|7119.9|3
1605529540000|2020-11-16 12:25:40|7130.6|7120.6|7131.6|7121.6|7131.9|7121.9|7130.6|7120.6|5
1605529550000|2020-11-16 12:25:50|7130.5|7120.5|7129.4|7119.4|7130.5|7120.5|7128.5|7118.5|8
1605529560000|2020-11-16 12:26:00|7128.6|7118.6|7128.9|7118.9|7129.4|7119.4|7128.6|7118.6|8
1605529570000|2020-11-16 12:26:10|7129.1|7119.1|7126.8|7116.8|7129.4|7119.4|7126.8|7116.8|9
1605529580000|2020-11-16 12:26:20|7126.5|7116.5|7124.6|7114.6|7127|7117|7123.9|7113.9|11
1605529590000|2020-11-16 12:26:30|7124.1|7114.1|7128.4|7118.4|7128.4|7118.4|7124.1|7114.1|10
1605529600000|2020-11-16 12:26:40|7128.3|7118.3|7126.9|7116.9|7128.3|7118.3|7126.1|7116.1|11
1605529610000|2020-11-16 12:26:50|7126.4|7116.4|7128.9|7118.9|7130.4|7120.4|7126.4|7116.4|11
1605529620000|2020-11-16 12:27:00|7128.6|7118.6|7126.9|7116.9|7128.6|7118.6|7125.9|7115.9|7
1605529630000|2020-11-16 12:27:10|7127.9|7117.9|7128.6|7118.6|7128.6|7118.6|7127.6|7117.6|5
1605529640000|2020-11-16 12:27:20|7128.4|7118.4|7127.6|7117.6|7128.4|7118.4|7127.6|7117.6|3
1605529650000|2020-11-16 12:27:30|7127.9|7117.9|7128.6|7118.6|7128.8|7118.8|7127.9|7117.9|6
1605529660000|2020-11-16 12:27:40|7128.9|7118.9|7129.6|7119.6|7129.6|7119.6|7128.9|7118.9|2
1605529670000|2020-11-16 12:27:50|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.5|7119.5|5
1605529680000|2020-11-16 12:28:00|7129.9|7119.9|7128.4|7118.4|7129.9|7119.9|7127.4|7117.4|11
1605529690000|2020-11-16 12:28:10|7129.1|7119.1|7128.3|7118.3|7129.1|7119.1|7128.3|7118.3|6
1605529710000|2020-11-16 12:28:30|7128.6|7118.6|7127.6|7117.6|7128.6|7118.6|7127.6|7117.6|6
1605529720000|2020-11-16 12:28:40|7127.8|7117.8|7127.6|7117.6|7128.4|7118.4|7127.6|7117.6|6
1605529730000|2020-11-16 12:28:50|7127.9|7117.9|7127.9|7117.9|7128.1|7118.1|7127.9|7117.9|3
1605529740000|2020-11-16 12:29:00|7128.1|7118.1|7129.6|7119.6|7129.9|7119.9|7128.1|7118.1|8
1605529750000|2020-11-16 12:29:10|7130.9|7120.9|7129.6|7119.6|7130.9|7120.9|7128.9|7118.9|5
1605529760000|2020-11-16 12:29:20|7129.4|7119.4|7128.6|7118.6|7129.4|7119.4|7128.6|7118.6|3
1605529770000|2020-11-16 12:29:30|7128.4|7118.4|7127.9|7117.9|7128.6|7118.6|7127.9|7117.9|4
1605529780000|2020-11-16 12:29:40|7128.1|7118.1|7128.6|7118.6|7128.6|7118.6|7128.1|7118.1|2
1605529790000|2020-11-16 12:29:50|7128.4|7118.4|7128.4|7118.4|7128.6|7118.6|7127.9|7117.9|8
1605529800000|2020-11-16 12:30:00|7127.9|7117.9|7125.9|7115.9|7127.9|7117.9|7125.1|7115.1|7
1605529810000|2020-11-16 12:30:10|7125.5|7115.5|7128.4|7118.4|7128.4|7118.4|7125.5|7115.5|10
1605529820000|2020-11-16 12:30:20|7128.6|7118.6|7133.1|7123.1|7133.1|7123.1|7128.6|7118.6|11
1605529830000|2020-11-16 12:30:30|7134.1|7124.1|7132.9|7122.9|7134.1|7124.1|7132.1|7122.1|13
1605529840000|2020-11-16 12:30:40|7133.1|7123.1|7132.4|7122.4|7133.4|7123.4|7132.4|7122.4|10
1605529850000|2020-11-16 12:30:50|7133.1|7123.1|7131.1|7121.1|7133.4|7123.4|7131|7121|15
1605529860000|2020-11-16 12:31:00|7131.4|7121.4|7131.9|7121.9|7131.9|7121.9|7131.1|7121.1|7
1605529870000|2020-11-16 12:31:10|7131.5|7121.5|7130.9|7120.9|7131.6|7121.6|7130.9|7120.9|6
1605529880000|2020-11-16 12:31:20|7130.8|7120.8|7130.8|7120.8|7130.9|7120.9|7130|7120|7
1605529890000|2020-11-16 12:31:30|7130.6|7120.6|7129|7119|7132.4|7122.4|7128.9|7118.9|13
1605529900000|2020-11-16 12:31:40|7128.6|7118.6|7129.4|7119.4|7129.6|7119.6|7128.5|7118.5|12
1605529910000|2020-11-16 12:31:50|7129.6|7119.6|7130|7120|7130|7120|7129.4|7119.4|8
1605529920000|2020-11-16 12:32:00|7130.1|7120.1|7131.8|7121.8|7132.6|7122.6|7130.1|7120.1|9
1605529930000|2020-11-16 12:32:10|7131.9|7121.9|7132|7122|7132.5|7122.5|7131.9|7121.9|7
1605529940000|2020-11-16 12:32:20|7132.1|7122.1|7131.3|7121.3|7132.1|7122.1|7130.9|7120.9|9
1605529950000|2020-11-16 12:32:30|7131.5|7121.5|7132.4|7122.4|7132.4|7122.4|7131.5|7121.5|5
1605529960000|2020-11-16 12:32:40|7132.6|7122.6|7132.6|7122.6|7132.9|7122.9|7132.4|7122.4|8
1605529970000|2020-11-16 12:32:50|7132.9|7122.9|7134.4|7124.4|7134.4|7124.4|7132.1|7122.1|11
1605529980000|2020-11-16 12:33:00|7134.1|7124.1|7132.9|7122.9|7136.3|7126.3|7132.9|7122.9|19
1605529990000|2020-11-16 12:33:10|7132.6|7122.6|7134.8|7124.8|7134.8|7124.8|7132.4|7122.4|13
1605530000000|2020-11-16 12:33:20|7134.9|7124.9|7136.4|7126.4|7136.6|7126.6|7134.9|7124.9|17
1605530010000|2020-11-16 12:33:30|7135.9|7125.9|7135.6|7125.6|7136.6|7126.6|7135.6|7125.6|12
1605530020000|2020-11-16 12:33:40|7135.9|7125.9|7135.9|7125.9|7137|7127|7135.9|7125.9|4
1605530030000|2020-11-16 12:33:50|7135.6|7125.6|7136.1|7126.1|7136.6|7126.6|7135.4|7125.4|17
1605530040000|2020-11-16 12:34:00|7136.4|7126.4|7136.9|7126.9|7136.9|7126.9|7135.9|7125.9|11
1605530050000|2020-11-16 12:34:10|7136.6|7126.6|7135.6|7125.6|7136.6|7126.6|7135.1|7125.1|12
1605530060000|2020-11-16 12:34:20|7135.9|7125.9|7136.1|7126.1|7136.6|7126.6|7135.9|7125.9|14
1605530070000|2020-11-16 12:34:30|7136.4|7126.4|7138.5|7128.5|7138.5|7128.5|7136.4|7126.4|9
1605530080000|2020-11-16 12:34:40|7138.8|7128.8|7138.5|7128.5|7139.9|7129.9|7138.3|7128.3|19
1605530090000|2020-11-16 12:34:50|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7137.6|7127.6|13
1605530100000|2020-11-16 12:35:00|7138.5|7128.5|7138.6|7128.6|7138.6|7128.6|7137.8|7127.8|9
1605530110000|2020-11-16 12:35:10|7138.9|7128.9|7138.6|7128.6|7138.9|7128.9|7138.6|7128.6|4
1605530120000|2020-11-16 12:35:20|7139.5|7129.5|7138.6|7128.6|7139.5|7129.5|7138.6|7128.6|2
1605530130000|2020-11-16 12:35:30|7138.5|7128.5|7139.4|7129.4|7139.4|7129.4|7138.5|7128.5|5
1605530150000|2020-11-16 12:35:50|7139.5|7129.5|7139.6|7129.6|7139.6|7129.6|7139.5|7129.5|2
1605530170000|2020-11-16 12:36:10|7139.9|7129.9|7141.6|7131.6|7142.1|7132.1|7139.6|7129.6|10
1605530180000|2020-11-16 12:36:20|7141.9|7131.9|7143.4|7133.4|7143.4|7133.4|7141.9|7131.9|3
1605530190000|2020-11-16 12:36:30|7143.5|7133.5|7142.8|7132.8|7143.5|7133.5|7142.8|7132.8|4
1605530200000|2020-11-16 12:36:40|7142.4|7132.4|7142.6|7132.6|7142.6|7132.6|7142.1|7132.1|4
1605530210000|2020-11-16 12:36:50|7142.4|7132.4|7141.9|7131.9|7142.4|7132.4|7141.6|7131.6|7
1605530220000|2020-11-16 12:37:00|7142.5|7132.5|7142.5|7132.5|7142.5|7132.5|7142.3|7132.3|3
1605530230000|2020-11-16 12:37:10|7142.4|7132.4|7142.5|7132.5|7142.5|7132.5|7142.4|7132.4|2
1605530240000|2020-11-16 12:37:20|7142.8|7132.8|7143.4|7133.4|7143.4|7133.4|7142.4|7132.4|13
1605530250000|2020-11-16 12:37:30|7143.6|7133.6|7143.5|7133.5|7143.6|7133.6|7143.1|7133.1|6
1605530260000|2020-11-16 12:37:40|7143.3|7133.3|7143.5|7133.5|7143.5|7133.5|7142.9|7132.9|8
1605530270000|2020-11-16 12:37:50|7143.6|7133.6|7144.4|7134.4|7144.4|7134.4|7143.6|7133.6|3
1605530280000|2020-11-16 12:38:00|7144.6|7134.6|7146.4|7136.4|7146.4|7136.4|7144.6|7134.6|13
1605530290000|2020-11-16 12:38:10|7146.5|7136.5|7146.3|7136.3|7146.5|7136.5|7146.3|7136.3|2
1605530300000|2020-11-16 12:38:20|7146|7136|7144.9|7134.9|7146|7136|7144.8|7134.8|10
1605530310000|2020-11-16 12:38:30|7145.3|7135.3|7146.5|7136.5|7146.6|7136.6|7145.3|7135.3|12
1605530320000|2020-11-16 12:38:40|7146.3|7136.3|7146.5|7136.5|7146.8|7136.8|7146.3|7136.3|10
1605530330000|2020-11-16 12:38:50|7146.3|7136.3|7146.3|7136.3|7146.3|7136.3|7146.3|7136.3|1
1605530350000|2020-11-16 12:39:10|7144.9|7134.9|7143.8|7133.8|7144.9|7134.9|7143.8|7133.8|3
1605530360000|2020-11-16 12:39:20|7143.9|7133.9|7141.8|7131.8|7143.9|7133.9|7141.8|7131.8|6
1605530370000|2020-11-16 12:39:30|7142|7132|7143.1|7133.1|7143.1|7133.1|7141.9|7131.9|5
1605530380000|2020-11-16 12:39:40|7143.4|7133.4|7144.1|7134.1|7144.1|7134.1|7143.4|7133.4|2
1605530390000|2020-11-16 12:39:50|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|1
1605530400000|2020-11-16 12:40:00|7143.6|7133.6|7143|7133|7144.1|7134.1|7143|7133|6
1605530420000|2020-11-16 12:40:20|7143.1|7133.1|7142.9|7132.9|7144.1|7134.1|7142.9|7132.9|7
1605530430000|2020-11-16 12:40:30|7142.5|7132.5|7141.9|7131.9|7142.5|7132.5|7141.9|7131.9|3
1605530440000|2020-11-16 12:40:40|7140.6|7130.6|7142.1|7132.1|7142.1|7132.1|7140.5|7130.5|7
1605530450000|2020-11-16 12:40:50|7141.9|7131.9|7141.6|7131.6|7141.9|7131.9|7141.6|7131.6|4
1605530460000|2020-11-16 12:41:00|7141.9|7131.9|7141.9|7131.9|7141.9|7131.9|7141.6|7131.6|5
1605530470000|2020-11-16 12:41:10|7142.1|7132.1|7142.4|7132.4|7142.4|7132.4|7142.1|7132.1|4
1605530480000|2020-11-16 12:41:20|7142.1|7132.1|7140.9|7130.9|7142.1|7132.1|7140.9|7130.9|4
1605530490000|2020-11-16 12:41:30|7141.3|7131.3|7141.9|7131.9|7142.1|7132.1|7141.3|7131.3|7
1605530500000|2020-11-16 12:41:40|7142.1|7132.1|7141.3|7131.3|7142.1|7132.1|7141.3|7131.3|4
1605530510000|2020-11-16 12:41:50|7141.4|7131.4|7141.3|7131.3|7141.5|7131.5|7141.3|7131.3|4
1605530520000|2020-11-16 12:42:00|7140.9|7130.9|7142.9|7132.9|7142.9|7132.9|7140.9|7130.9|9
1605530530000|2020-11-16 12:42:10|7142.1|7132.1|7142|7132|7142.1|7132.1|7141.4|7131.4|5
1605530540000|2020-11-16 12:42:20|7142.1|7132.1|7142.3|7132.3|7142.4|7132.4|7141.6|7131.6|5
1605530550000|2020-11-16 12:42:30|7142.5|7132.5|7143.3|7133.3|7143.3|7133.3|7142.3|7132.3|4
1605530560000|2020-11-16 12:42:40|7142.6|7132.6|7143.3|7133.3|7143.5|7133.5|7142.6|7132.6|3
1605530570000|2020-11-16 12:42:50|7143.6|7133.6|7144.5|7134.5|7145.5|7135.5|7143.6|7133.6|4
1605530580000|2020-11-16 12:43:00|7144.6|7134.6|7145.4|7135.4|7145.4|7135.4|7144.6|7134.6|4
1605530600000|2020-11-16 12:43:20|7144.9|7134.9|7145.4|7135.4|7145.6|7135.6|7144.9|7134.9|5
1605530620000|2020-11-16 12:43:40|7144.9|7134.9|7145.4|7135.4|7145.4|7135.4|7144.9|7134.9|2
1605530630000|2020-11-16 12:43:50|7145.6|7135.6|7145.4|7135.4|7145.6|7135.6|7145.4|7135.4|2
1605530650000|2020-11-16 12:44:10|7145.6|7135.6|7145.4|7135.4|7145.6|7135.6|7145.4|7135.4|2
1605530660000|2020-11-16 12:44:20|7145.6|7135.6|7145.6|7135.6|7146.1|7136.1|7145.4|7135.4|8
1605530670000|2020-11-16 12:44:30|7145.5|7135.5|7145.5|7135.5|7145.6|7135.6|7145.4|7135.4|6
1605530690000|2020-11-16 12:44:50|7145.6|7135.6|7145.3|7135.3|7145.6|7135.6|7145.3|7135.3|3
1605530700000|2020-11-16 12:45:00|7145|7135|7144.1|7134.1|7145|7135|7144.1|7134.1|5
1605530710000|2020-11-16 12:45:10|7143.9|7133.9|7143.3|7133.3|7143.9|7133.9|7143.3|7133.3|5
1605530720000|2020-11-16 12:45:20|7143.1|7133.1|7142.9|7132.9|7143.1|7133.1|7142.9|7132.9|2
1605530730000|2020-11-16 12:45:30|7143.1|7133.1|7142.9|7132.9|7143.1|7133.1|7142.9|7132.9|8
1605530740000|2020-11-16 12:45:40|7143.1|7133.1|7143.4|7133.4|7143.4|7133.4|7142.8|7132.8|11
1605530760000|2020-11-16 12:46:00|7143.6|7133.6|7143.5|7133.5|7143.6|7133.6|7143.5|7133.5|2
1605530770000|2020-11-16 12:46:10|7143.3|7133.3|7143.5|7133.5|7143.8|7133.8|7143.3|7133.3|4
1605530780000|2020-11-16 12:46:20|7143.8|7133.8|7143.5|7133.5|7143.8|7133.8|7143.5|7133.5|4
1605530790000|2020-11-16 12:46:30|7143.3|7133.3|7143.5|7133.5|7143.5|7133.5|7143.3|7133.3|2
1605530800000|2020-11-16 12:46:40|7143.6|7133.6|7141.9|7131.9|7143.8|7133.8|7141.9|7131.9|7
1605530810000|2020-11-16 12:46:50|7141.6|7131.6|7142.1|7132.1|7142.1|7132.1|7141.4|7131.4|8
1605530820000|2020-11-16 12:47:00|7142|7132|7142.3|7132.3|7142.3|7132.3|7141.9|7131.9|6
1605530830000|2020-11-16 12:47:10|7142|7132|7142.3|7132.3|7142.3|7132.3|7142|7132|3
1605530840000|2020-11-16 12:47:20|7142.1|7132.1|7142|7132|7142.1|7132.1|7142|7132|2
1605530850000|2020-11-16 12:47:30|7142.3|7132.3|7141.5|7131.5|7142.3|7132.3|7141.5|7131.5|2
1605530860000|2020-11-16 12:47:40|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|7141.4|7131.4|1
1605530870000|2020-11-16 12:47:50|7141.5|7131.5|7141.6|7131.6|7141.9|7131.9|7141.5|7131.5|3
1605530880000|2020-11-16 12:48:00|7141.4|7131.4|7141.6|7131.6|7141.6|7131.6|7141.4|7131.4|2
1605530890000|2020-11-16 12:48:10|7141.9|7131.9|7140.8|7130.8|7141.9|7131.9|7140.8|7130.8|3
1605530920000|2020-11-16 12:48:40|7141|7131|7141.4|7131.4|7141.6|7131.6|7141|7131|3
1605530930000|2020-11-16 12:48:50|7141.1|7131.1|7140.9|7130.9|7141.1|7131.1|7140.6|7130.6|3
1605530940000|2020-11-16 12:49:00|7141.1|7131.1|7141.5|7131.5|7141.5|7131.5|7141.1|7131.1|3
1605530950000|2020-11-16 12:49:10|7141.4|7131.4|7141.8|7131.8|7141.8|7131.8|7140.6|7130.6|6
1605530980000|2020-11-16 12:49:40|7140.9|7130.9|7141.3|7131.3|7141.3|7131.3|7140.9|7130.9|2
1605530990000|2020-11-16 12:49:50|7141.5|7131.5|7142.4|7132.4|7142.4|7132.4|7141.5|7131.5|4
1605531000000|2020-11-16 12:50:00|7142.6|7132.6|7142.1|7132.1|7142.8|7132.8|7142|7132|9
1605531010000|2020-11-16 12:50:10|7141.9|7131.9|7142.6|7132.6|7142.9|7132.9|7141.9|7131.9|8
1605531020000|2020-11-16 12:50:20|7142.9|7132.9|7143.8|7133.8|7144.3|7134.3|7142.6|7132.6|9
1605531030000|2020-11-16 12:50:30|7143.5|7133.5|7144.4|7134.4|7144.4|7134.4|7143.5|7133.5|3
1605531040000|2020-11-16 12:50:40|7144.1|7134.1|7143.8|7133.8|7144.1|7134.1|7143.8|7133.8|3
1605531050000|2020-11-16 12:50:50|7143.9|7133.9|7143.8|7133.8|7143.9|7133.9|7143.8|7133.8|2
1605531060000|2020-11-16 12:51:00|7143.9|7133.9|7144.4|7134.4|7144.5|7134.5|7143.9|7133.9|5
1605531070000|2020-11-16 12:51:10|7144.3|7134.3|7143.9|7133.9|7144.3|7134.3|7143.9|7133.9|3
1605531080000|2020-11-16 12:51:20|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|1
1605531090000|2020-11-16 12:51:30|7144.5|7134.5|7143.8|7133.8|7144.5|7134.5|7143.8|7133.8|5
1605531100000|2020-11-16 12:51:40|7144.1|7134.1|7143.9|7133.9|7144.4|7134.4|7143.9|7133.9|4
1605531110000|2020-11-16 12:51:50|7143.5|7133.5|7143.8|7133.8|7143.8|7133.8|7143.5|7133.5|3
1605531120000|2020-11-16 12:52:00|7143.9|7133.9|7144.5|7134.5|7144.5|7134.5|7143.9|7133.9|4
1605531130000|2020-11-16 12:52:10|7145.4|7135.4|7144.6|7134.6|7145.4|7135.4|7144.4|7134.4|4
1605531140000|2020-11-16 12:52:20|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|1
1605531150000|2020-11-16 12:52:30|7144.8|7134.8|7144.4|7134.4|7144.8|7134.8|7143.9|7133.9|5
1605531160000|2020-11-16 12:52:40|7144.3|7134.3|7145.4|7135.4|7145.4|7135.4|7144|7134|5
1605531170000|2020-11-16 12:52:50|7145.5|7135.5|7145.5|7135.5|7145.5|7135.5|7145.5|7135.5|1
1605531180000|2020-11-16 12:53:00|7145.4|7135.4|7145.6|7135.6|7145.6|7135.6|7145.1|7135.1|3
1605531190000|2020-11-16 12:53:10|7145.4|7135.4|7145.6|7135.6|7145.6|7135.6|7145.4|7135.4|2
1605531200000|2020-11-16 12:53:20|7145.9|7135.9|7146.6|7136.6|7146.6|7136.6|7145.9|7135.9|2
1605531210000|2020-11-16 12:53:30|7146.1|7136.1|7145.6|7135.6|7146.1|7136.1|7145.6|7135.6|3
1605531220000|2020-11-16 12:53:40|7145.9|7135.9|7146.1|7136.1|7146.1|7136.1|7145.9|7135.9|2
1605531230000|2020-11-16 12:53:50|7146.4|7136.4|7146.1|7136.1|7146.4|7136.4|7146.1|7136.1|6
1605531240000|2020-11-16 12:54:00|7145.9|7135.9|7145.9|7135.9|7145.9|7135.9|7145.9|7135.9|1
1605531250000|2020-11-16 12:54:10|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|1
1605531260000|2020-11-16 12:54:20|7145.4|7135.4|7146.1|7136.1|7146.1|7136.1|7145.3|7135.3|5
1605531270000|2020-11-16 12:54:30|7145.8|7135.8|7145.8|7135.8|7145.8|7135.8|7145.8|7135.8|1
1605531280000|2020-11-16 12:54:40|7145.9|7135.9|7145.9|7135.9|7145.9|7135.9|7145.9|7135.9|1
1605531290000|2020-11-16 12:54:50|7146.1|7136.1|7146.4|7136.4|7146.4|7136.4|7146.1|7136.1|4
1605531300000|2020-11-16 12:55:00|7147.4|7137.4|7148.4|7138.4|7148.4|7138.4|7147.4|7137.4|7
1605531310000|2020-11-16 12:55:10|7148.1|7138.1|7148.1|7138.1|7148.4|7138.4|7148.1|7138.1|3
1605531340000|2020-11-16 12:55:40|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|7148.6|7138.6|1
1605531350000|2020-11-16 12:55:50|7149.1|7139.1|7150.9|7140.9|7151.4|7141.4|7149.1|7139.1|11
1605531360000|2020-11-16 12:56:00|7150.1|7140.1|7151.4|7141.4|7151.4|7141.4|7149.9|7139.9|10
1605531370000|2020-11-16 12:56:10|7150.9|7140.9|7150.4|7140.4|7150.9|7140.9|7150.1|7140.1|3
1605531380000|2020-11-16 12:56:20|7150.6|7140.6|7151.4|7141.4|7151.4|7141.4|7150.6|7140.6|2
1605531390000|2020-11-16 12:56:30|7151.1|7141.1|7150.9|7140.9|7151.1|7141.1|7150.9|7140.9|2
1605531400000|2020-11-16 12:56:40|7151.1|7141.1|7150.9|7140.9|7151.1|7141.1|7150.9|7140.9|2
1605531410000|2020-11-16 12:56:50|7151.1|7141.1|7150.4|7140.4|7151.1|7141.1|7150.4|7140.4|3
1605531420000|2020-11-16 12:57:00|7150.6|7140.6|7150.1|7140.1|7150.6|7140.6|7150.1|7140.1|3
1605531430000|2020-11-16 12:57:10|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|1
1605531450000|2020-11-16 12:57:30|7150.6|7140.6|7150.9|7140.9|7150.9|7140.9|7150.6|7140.6|2
1605531460000|2020-11-16 12:57:40|7150.4|7140.4|7150.9|7140.9|7150.9|7140.9|7150.4|7140.4|3
1605531470000|2020-11-16 12:57:50|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|7150.4|7140.4|3
1605531480000|2020-11-16 12:58:00|7150.9|7140.9|7151.1|7141.1|7151.1|7141.1|7150.9|7140.9|2
1605531490000|2020-11-16 12:58:10|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|2
1605531500000|2020-11-16 12:58:20|7150.1|7140.1|7150.4|7140.4|7150.4|7140.4|7150.1|7140.1|2
1605531510000|2020-11-16 12:58:30|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605531520000|2020-11-16 12:58:40|7150.4|7140.4|7150.9|7140.9|7150.9|7140.9|7150.4|7140.4|2
1605531530000|2020-11-16 12:58:50|7151.1|7141.1|7150.6|7140.6|7151.4|7141.4|7150.6|7140.6|5
1605531540000|2020-11-16 12:59:00|7151.4|7141.4|7152.1|7142.1|7152.1|7142.1|7151.4|7141.4|6
1605531550000|2020-11-16 12:59:10|7151.9|7141.9|7150.6|7140.6|7151.9|7141.9|7150.6|7140.6|8
1605531560000|2020-11-16 12:59:20|7150.1|7140.1|7146.4|7136.4|7150.4|7140.4|7146.4|7136.4|5
1605531570000|2020-11-16 12:59:30|7146.9|7136.9|7147.4|7137.4|7147.4|7137.4|7146.9|7136.9|9
1605531580000|2020-11-16 12:59:40|7147.1|7137.1|7147.9|7137.9|7147.9|7137.9|7146.9|7136.9|7
1605531590000|2020-11-16 12:59:50|7147.4|7137.4|7146.6|7136.6|7147.4|7137.4|7146.6|7136.6|4
1605531600000|2020-11-16 13:00:00|7146.4|7136.4|7152.4|7142.4|7152.4|7142.4|7146.4|7136.4|18
1605531610000|2020-11-16 13:00:10|7152.1|7142.1|7150.4|7140.4|7152.4|7142.4|7149.4|7139.4|26
1605531620000|2020-11-16 13:00:20|7150.1|7140.1|7150.9|7140.9|7151.1|7141.1|7149.4|7139.4|13
1605531630000|2020-11-16 13:00:30|7151.1|7141.1|7151.9|7141.9|7152.1|7142.1|7151.1|7141.1|6
1605531640000|2020-11-16 13:00:40|7151.4|7141.4|7151.6|7141.6|7152.6|7142.6|7151.4|7141.4|23
1605531650000|2020-11-16 13:00:50|7151.4|7141.4|7151.9|7141.9|7152.6|7142.6|7151.1|7141.1|8
1605531660000|2020-11-16 13:01:00|7152.4|7142.4|7148.6|7138.6|7152.4|7142.4|7148.6|7138.6|17
1605531670000|2020-11-16 13:01:10|7150.1|7140.1|7150.6|7140.6|7151.1|7141.1|7150.1|7140.1|9
1605531680000|2020-11-16 13:01:20|7150.9|7140.9|7151.1|7141.1|7151.4|7141.4|7150.9|7140.9|5
1605531690000|2020-11-16 13:01:30|7150.9|7140.9|7149.1|7139.1|7151.1|7141.1|7149.1|7139.1|9
1605531700000|2020-11-16 13:01:40|7148.1|7138.1|7148.1|7138.1|7148.1|7138.1|7148.1|7138.1|1
1605531710000|2020-11-16 13:01:50|7147.6|7137.6|7146.4|7136.4|7147.6|7137.6|7146.4|7136.4|5
1605531720000|2020-11-16 13:02:00|7146.6|7136.6|7147.6|7137.6|7147.6|7137.6|7145.9|7135.9|10
1605531730000|2020-11-16 13:02:10|7148.1|7138.1|7147.1|7137.1|7148.1|7138.1|7146.1|7136.1|13
1605531740000|2020-11-16 13:02:20|7146.9|7136.9|7146.4|7136.4|7147.4|7137.4|7146.4|7136.4|8
1605531750000|2020-11-16 13:02:30|7146.6|7136.6|7148.6|7138.6|7148.6|7138.6|7146.6|7136.6|6
1605531760000|2020-11-16 13:02:40|7148.9|7138.9|7149.1|7139.1|7149.6|7139.6|7147.4|7137.4|8
1605531770000|2020-11-16 13:02:50|7149.6|7139.6|7151.1|7141.1|7151.1|7141.1|7149.6|7139.6|7
1605531780000|2020-11-16 13:03:00|7151.4|7141.4|7151.6|7141.6|7152.1|7142.1|7151.4|7141.4|6
1605531790000|2020-11-16 13:03:10|7151.1|7141.1|7150.9|7140.9|7151.9|7141.9|7150.9|7140.9|9
1605531800000|2020-11-16 13:03:20|7151.1|7141.1|7151.9|7141.9|7152.6|7142.6|7151.1|7141.1|12
1605531810000|2020-11-16 13:03:30|7151.4|7141.4|7151.6|7141.6|7152.1|7142.1|7151.4|7141.4|17
1605531820000|2020-11-16 13:03:40|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.6|7141.6|8
1605531830000|2020-11-16 13:03:50|7152.4|7142.4|7151.9|7141.9|7152.4|7142.4|7151.6|7141.6|17
1605531840000|2020-11-16 13:04:00|7152.1|7142.1|7152.9|7142.9|7153.6|7143.6|7151.9|7141.9|10
1605531850000|2020-11-16 13:04:10|7153.1|7143.1|7152.4|7142.4|7153.1|7143.1|7152.4|7142.4|4
1605531860000|2020-11-16 13:04:20|7152.1|7142.1|7153.1|7143.1|7153.1|7143.1|7152.1|7142.1|9
1605531870000|2020-11-16 13:04:30|7152.9|7142.9|7153.9|7143.9|7153.9|7143.9|7152.9|7142.9|7
1605531880000|2020-11-16 13:04:40|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7154.4|7144.4|5
1605531890000|2020-11-16 13:04:50|7155.6|7145.6|7153.9|7143.9|7155.6|7145.6|7153.1|7143.1|8
1605531900000|2020-11-16 13:05:00|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.4|7143.4|5
1605531910000|2020-11-16 13:05:10|7153.6|7143.6|7153.9|7143.9|7153.9|7143.9|7153.4|7143.4|6
1605531920000|2020-11-16 13:05:20|7153.6|7143.6|7149.6|7139.6|7153.6|7143.6|7149.6|7139.6|8
1605531930000|2020-11-16 13:05:30|7148.9|7138.9|7147.6|7137.6|7149.1|7139.1|7147.6|7137.6|7
1605531940000|2020-11-16 13:05:40|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|7146.1|7136.1|11
1605531950000|2020-11-16 13:05:50|7146.9|7136.9|7145.1|7135.1|7146.9|7136.9|7145.1|7135.1|14
1605531960000|2020-11-16 13:06:00|7145.4|7135.4|7139.1|7129.1|7145.4|7135.4|7138.9|7128.9|14
1605531970000|2020-11-16 13:06:10|7138.9|7128.9|7133.4|7123.4|7138.9|7128.9|7133.4|7123.4|14
1605531980000|2020-11-16 13:06:20|7133.6|7123.6|7138.6|7128.6|7138.6|7128.6|7133.1|7123.1|18
1605531990000|2020-11-16 13:06:30|7138.1|7128.1|7140.1|7130.1|7140.1|7130.1|7137.4|7127.4|9
1605532000000|2020-11-16 13:06:40|7140.9|7130.9|7140.1|7130.1|7141.1|7131.1|7140.1|7130.1|19
1605532010000|2020-11-16 13:06:50|7140.4|7130.4|7139.6|7129.6|7141.4|7131.4|7139.4|7129.4|17
1605532020000|2020-11-16 13:07:00|7139.9|7129.9|7141.1|7131.1|7141.1|7131.1|7139.6|7129.6|6
1605532030000|2020-11-16 13:07:10|7140.4|7130.4|7138.1|7128.1|7140.4|7130.4|7137.6|7127.6|10
1605532040000|2020-11-16 13:07:20|7137.6|7127.6|7136.4|7126.4|7137.6|7127.6|7135.6|7125.6|12
1605532050000|2020-11-16 13:07:30|7135.6|7125.6|7135.6|7125.6|7136.1|7126.1|7134.6|7124.6|16
1605532060000|2020-11-16 13:07:40|7135.4|7125.4|7133.9|7123.9|7135.4|7125.4|7133.6|7123.6|4
1605532070000|2020-11-16 13:07:50|7134.1|7124.1|7138.4|7128.4|7138.4|7128.4|7134.1|7124.1|11
1605532080000|2020-11-16 13:08:00|7138.1|7128.1|7140.1|7130.1|7140.1|7130.1|7138.1|7128.1|16
1605532090000|2020-11-16 13:08:10|7140.4|7130.4|7139.1|7129.1|7140.4|7130.4|7139.1|7129.1|18
1605532100000|2020-11-16 13:08:20|7139.4|7129.4|7138.9|7128.9|7140.4|7130.4|7138.6|7128.6|15
1605532110000|2020-11-16 13:08:30|7139.1|7129.1|7142.1|7132.1|7142.4|7132.4|7138.9|7128.9|15
1605532120000|2020-11-16 13:08:40|7142.6|7132.6|7142.4|7132.4|7144.1|7134.1|7142.4|7132.4|14
1605532130000|2020-11-16 13:08:50|7142.1|7132.1|7141.6|7131.6|7142.1|7132.1|7141.4|7131.4|11
1605532140000|2020-11-16 13:09:00|7143.1|7133.1|7143.6|7133.6|7143.6|7133.6|7142.1|7132.1|7
1605532150000|2020-11-16 13:09:10|7143.1|7133.1|7143.4|7133.4|7144.1|7134.1|7143|7133|8
1605532160000|2020-11-16 13:09:20|7143.6|7133.6|7143.4|7133.4|7143.6|7133.6|7143.1|7133.1|8
1605532170000|2020-11-16 13:09:30|7143.1|7133.1|7143.1|7133.1|7144.9|7134.9|7142.4|7132.4|11
1605532180000|2020-11-16 13:09:40|7142.6|7132.6|7147.9|7137.9|7148.1|7138.1|7142.6|7132.6|11
1605532190000|2020-11-16 13:09:50|7148.1|7138.1|7148.9|7138.9|7148.9|7138.9|7147.4|7137.4|18
1605532200000|2020-11-16 13:10:00|7148.6|7138.6|7147.4|7137.4|7148.6|7138.6|7146.1|7136.1|10
1605532210000|2020-11-16 13:10:10|7147.1|7137.1|7147.4|7137.4|7147.4|7137.4|7146.9|7136.9|4
1605532220000|2020-11-16 13:10:20|7147.6|7137.6|7143.6|7133.6|7148.1|7138.1|7143.6|7133.6|6
1605532230000|2020-11-16 13:10:30|7143.9|7133.9|7145.9|7135.9|7145.9|7135.9|7143.9|7133.9|16
1605532240000|2020-11-16 13:10:40|7145.6|7135.6|7146.4|7136.4|7146.6|7136.6|7145.6|7135.6|7
1605532250000|2020-11-16 13:10:50|7146.6|7136.6|7146.9|7136.9|7147.6|7137.6|7146.1|7136.1|11
1605532260000|2020-11-16 13:11:00|7146.6|7136.6|7146.6|7136.6|7147.4|7137.4|7146.4|7136.4|10
1605532270000|2020-11-16 13:11:10|7146.9|7136.9|7147.4|7137.4|7147.4|7137.4|7146.4|7136.4|9
1605532280000|2020-11-16 13:11:20|7147.6|7137.6|7147.6|7137.6|7147.9|7137.9|7147.6|7137.6|3
1605532290000|2020-11-16 13:11:30|7147.4|7137.4|7147.9|7137.9|7148.1|7138.1|7147.4|7137.4|6
1605532300000|2020-11-16 13:11:40|7148.1|7138.1|7149.6|7139.6|7150.6|7140.6|7148.1|7138.1|8
1605532310000|2020-11-16 13:11:50|7149.9|7139.9|7149.4|7139.4|7150.6|7140.6|7149.4|7139.4|12
1605532320000|2020-11-16 13:12:00|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7149.4|7139.4|2
1605532330000|2020-11-16 13:12:10|7149.9|7139.9|7151.1|7141.1|7151.1|7141.1|7149.4|7139.4|14
1605532340000|2020-11-16 13:12:20|7150.9|7140.9|7151.1|7141.1|7151.1|7141.1|7150.6|7140.6|6
1605532350000|2020-11-16 13:12:30|7150.9|7140.9|7150.6|7140.6|7151.1|7141.1|7150.4|7140.4|6
1605532360000|2020-11-16 13:12:40|7150.4|7140.4|7147.9|7137.9|7150.4|7140.4|7147.6|7137.6|6
1605532370000|2020-11-16 13:12:50|7148.1|7138.1|7149.1|7139.1|7149.4|7139.4|7148.1|7138.1|4
1605532380000|2020-11-16 13:13:00|7148.9|7138.9|7150.6|7140.6|7150.6|7140.6|7148.6|7138.6|8
1605532390000|2020-11-16 13:13:10|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|4
1605532400000|2020-11-16 13:13:20|7150.9|7140.9|7148.9|7138.9|7150.9|7140.9|7147.6|7137.6|11
1605532410000|2020-11-16 13:13:30|7149.1|7139.1|7150.6|7140.6|7150.6|7140.6|7149.1|7139.1|5
1605532420000|2020-11-16 13:13:40|7150.9|7140.9|7150.6|7140.6|7151.1|7141.1|7150.1|7140.1|5
1605532430000|2020-11-16 13:13:50|7150.4|7140.4|7151.4|7141.4|7151.4|7141.4|7150.4|7140.4|3
1605532440000|2020-11-16 13:14:00|7150.6|7140.6|7151.6|7141.6|7151.6|7141.6|7150.6|7140.6|4
1605532450000|2020-11-16 13:14:10|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|1
1605532460000|2020-11-16 13:14:20|7151.9|7141.9|7151.9|7141.9|7152.1|7142.1|7151.9|7141.9|3
1605532470000|2020-11-16 13:14:30|7152.1|7142.1|7152.1|7142.1|7153.1|7143.1|7151.9|7141.9|6
1605532480000|2020-11-16 13:14:40|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.9|7141.9|2
1605532490000|2020-11-16 13:14:50|7151.9|7141.9|7152.9|7142.9|7153.4|7143.4|7151.9|7141.9|5
1605532500000|2020-11-16 13:15:00|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.1|7142.1|5
1605532510000|2020-11-16 13:15:10|7152.6|7142.6|7153.1|7143.1|7153.4|7143.4|7152.4|7142.4|7
1605532520000|2020-11-16 13:15:20|7152.6|7142.6|7152.6|7142.6|7153.4|7143.4|7152.1|7142.1|11
1605532530000|2020-11-16 13:15:30|7152.9|7142.9|7153.6|7143.6|7153.9|7143.9|7152.9|7142.9|8
1605532540000|2020-11-16 13:15:40|7153.4|7143.4|7151.9|7141.9|7153.4|7143.4|7151.9|7141.9|6
1605532550000|2020-11-16 13:15:50|7151.4|7141.4|7150.1|7140.1|7151.4|7141.4|7150.1|7140.1|4
1605532560000|2020-11-16 13:16:00|7149.9|7139.9|7147.6|7137.6|7149.9|7139.9|7147.1|7137.1|7
1605532570000|2020-11-16 13:16:10|7147.9|7137.9|7148.6|7138.6|7149.1|7139.1|7147.9|7137.9|11
1605532580000|2020-11-16 13:16:20|7148.4|7138.4|7149.4|7139.4|7150.1|7140.1|7148.4|7138.4|11
1605532590000|2020-11-16 13:16:30|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7148.9|7138.9|3
1605532600000|2020-11-16 13:16:40|7148.6|7138.6|7147.4|7137.4|7148.6|7138.6|7147.1|7137.1|9
1605532610000|2020-11-16 13:16:50|7147.6|7137.6|7148.1|7138.1|7149.6|7139.6|7147.6|7137.6|6
1605532620000|2020-11-16 13:17:00|7147.4|7137.4|7147.6|7137.6|7147.9|7137.9|7146.4|7136.4|9
1605532630000|2020-11-16 13:17:10|7147.9|7137.9|7149.6|7139.6|7149.9|7139.9|7147.9|7137.9|7
1605532640000|2020-11-16 13:17:20|7149.1|7139.1|7152.1|7142.1|7152.1|7142.1|7148.9|7138.9|15
1605532650000|2020-11-16 13:17:30|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7152.1|7142.1|2
1605532660000|2020-11-16 13:17:40|7151.9|7141.9|7151.9|7141.9|7152.1|7142.1|7151.9|7141.9|3
1605532670000|2020-11-16 13:17:50|7152.1|7142.1|7151.9|7141.9|7152.1|7142.1|7151.9|7141.9|2
1605532690000|2020-11-16 13:18:10|7151.6|7141.6|7151.4|7141.4|7151.9|7141.9|7151.1|7141.1|5
1605532700000|2020-11-16 13:18:20|7151.9|7141.9|7149.1|7139.1|7151.9|7141.9|7148.1|7138.1|11
1605532710000|2020-11-16 13:18:30|7148.6|7138.6|7148.9|7138.9|7148.9|7138.9|7148.1|7138.1|5
1605532720000|2020-11-16 13:18:40|7149.1|7139.1|7150.1|7140.1|7150.1|7140.1|7149.1|7139.1|11
1605532730000|2020-11-16 13:18:50|7149.9|7139.9|7150.4|7140.4|7150.4|7140.4|7149.6|7139.6|4
1605532740000|2020-11-16 13:19:00|7150.9|7140.9|7150.4|7140.4|7151.4|7141.4|7150.4|7140.4|9
1605532750000|2020-11-16 13:19:10|7150.1|7140.1|7149.1|7139.1|7150.1|7140.1|7149.1|7139.1|9
1605532760000|2020-11-16 13:19:20|7148.9|7138.9|7149.6|7139.6|7149.6|7139.6|7148.9|7138.9|5
1605532770000|2020-11-16 13:19:30|7149.9|7139.9|7149.4|7139.4|7149.9|7139.9|7149.4|7139.4|3
1605532780000|2020-11-16 13:19:40|7149.6|7139.6|7149.9|7139.9|7150.4|7140.4|7149.4|7139.4|4
1605532790000|2020-11-16 13:19:50|7149.4|7139.4|7151.6|7141.6|7152.4|7142.4|7149.4|7139.4|12
1605532800000|2020-11-16 13:20:00|7151.9|7141.9|7151.4|7141.4|7152.1|7142.1|7151.4|7141.4|7
1605532810000|2020-11-16 13:20:10|7151.6|7141.6|7150.6|7140.6|7151.6|7141.6|7150.6|7140.6|6
1605532820000|2020-11-16 13:20:20|7150.4|7140.4|7150.6|7140.6|7151.1|7141.1|7150.4|7140.4|8
1605532830000|2020-11-16 13:20:30|7150.4|7140.4|7153.6|7143.6|7153.6|7143.6|7150.4|7140.4|7
1605532840000|2020-11-16 13:20:40|7153.4|7143.4|7156.1|7146.1|7156.1|7146.1|7153.4|7143.4|11
1605532850000|2020-11-16 13:20:50|7156.4|7146.4|7155.9|7145.9|7156.4|7146.4|7155.6|7145.6|6
1605532860000|2020-11-16 13:21:00|7155.6|7145.6|7154.6|7144.6|7155.9|7145.9|7154.6|7144.6|7
1605532870000|2020-11-16 13:21:10|7154.9|7144.9|7156.4|7146.4|7156.4|7146.4|7154.9|7144.9|5
1605532880000|2020-11-16 13:21:20|7156.9|7146.9|7157.4|7147.4|7157.4|7147.4|7156.1|7146.1|11
1605532890000|2020-11-16 13:21:30|7157.6|7147.6|7157.6|7147.6|7159.4|7149.4|7157.6|7147.6|9
1605532900000|2020-11-16 13:21:40|7157.4|7147.4|7156.1|7146.1|7157.4|7147.4|7156.1|7146.1|3
1605532910000|2020-11-16 13:21:50|7155.9|7145.9|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|3
1605532920000|2020-11-16 13:22:00|7155.6|7145.6|7154.9|7144.9|7155.6|7145.6|7153.4|7143.4|8
1605532930000|2020-11-16 13:22:10|7155.1|7145.1|7155.1|7145.1|7155.4|7145.4|7155.1|7145.1|5
1605532940000|2020-11-16 13:22:20|7154.9|7144.9|7153.1|7143.1|7154.9|7144.9|7152.9|7142.9|10
1605532950000|2020-11-16 13:22:30|7153.4|7143.4|7153.6|7143.6|7154.9|7144.9|7153.4|7143.4|10
1605532960000|2020-11-16 13:22:40|7152.4|7142.4|7152.9|7142.9|7152.9|7142.9|7151.4|7141.4|15
1605532970000|2020-11-16 13:22:50|7153.1|7143.1|7153.9|7143.9|7153.9|7143.9|7152.6|7142.6|5
1605532980000|2020-11-16 13:23:00|7154.1|7144.1|7154.9|7144.9|7154.9|7144.9|7153.9|7143.9|6
1605532990000|2020-11-16 13:23:10|7154.6|7144.6|7155.9|7145.9|7155.9|7145.9|7154.6|7144.6|7
1605533000000|2020-11-16 13:23:20|7156.1|7146.1|7154.9|7144.9|7156.1|7146.1|7154.9|7144.9|6
1605533020000|2020-11-16 13:23:40|7154.6|7144.6|7154.6|7144.6|7154.9|7144.9|7154.4|7144.4|5
1605533030000|2020-11-16 13:23:50|7154.9|7144.9|7155.9|7145.9|7156.1|7146.1|7154.6|7144.6|12
1605533040000|2020-11-16 13:24:00|7155.6|7145.6|7155.4|7145.4|7155.9|7145.9|7155.1|7145.1|6
1605533050000|2020-11-16 13:24:10|7155.1|7145.1|7152.6|7142.6|7155.1|7145.1|7152.4|7142.4|11
1605533060000|2020-11-16 13:24:20|7152.9|7142.9|7152.6|7142.6|7152.9|7142.9|7152.6|7142.6|2
1605533070000|2020-11-16 13:24:30|7152.9|7142.9|7150.6|7140.6|7153.9|7143.9|7150.6|7140.6|13
1605533080000|2020-11-16 13:24:40|7150.1|7140.1|7149.6|7139.6|7150.1|7140.1|7149.6|7139.6|2
1605533090000|2020-11-16 13:24:50|7149.4|7139.4|7148.6|7138.6|7149.4|7139.4|7148.4|7138.4|4
1605533100000|2020-11-16 13:25:00|7148.9|7138.9|7148.6|7138.6|7148.9|7138.9|7148.6|7138.6|2
1605533110000|2020-11-16 13:25:10|7148.1|7138.1|7148.4|7138.4|7148.4|7138.4|7148.1|7138.1|2
1605533120000|2020-11-16 13:25:20|7148.6|7138.6|7149.9|7139.9|7149.9|7139.9|7148.1|7138.1|10
1605533130000|2020-11-16 13:25:30|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605533140000|2020-11-16 13:25:40|7150.4|7140.4|7151.9|7141.9|7151.9|7141.9|7150.4|7140.4|9
1605533150000|2020-11-16 13:25:50|7152.1|7142.1|7150.6|7140.6|7152.1|7142.1|7150.6|7140.6|7
1605533160000|2020-11-16 13:26:00|7150.9|7140.9|7151.9|7141.9|7151.9|7141.9|7150.9|7140.9|3
1605533170000|2020-11-16 13:26:10|7151.6|7141.6|7153.6|7143.6|7153.6|7143.6|7150.6|7140.6|7
1605533180000|2020-11-16 13:26:20|7153.9|7143.9|7154.4|7144.4|7156.1|7146.1|7153.9|7143.9|13
1605533190000|2020-11-16 13:26:30|7154.9|7144.9|7154.9|7144.9|7155.1|7145.1|7154.9|7144.9|3
1605533200000|2020-11-16 13:26:40|7154.6|7144.6|7154.6|7144.6|7155.6|7145.6|7154.6|7144.6|11
1605533210000|2020-11-16 13:26:50|7154.4|7144.4|7151.9|7141.9|7154.4|7144.4|7151.9|7141.9|9
1605533220000|2020-11-16 13:27:00|7152.4|7142.4|7149.6|7139.6|7152.6|7142.6|7149.6|7139.6|9
1605533230000|2020-11-16 13:27:10|7149.4|7139.4|7151.1|7141.1|7152.4|7142.4|7149.4|7139.4|9
1605533240000|2020-11-16 13:27:20|7151.3|7141.3|7153.4|7143.4|7153.4|7143.4|7151.3|7141.3|6
1605533250000|2020-11-16 13:27:30|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7152.9|7142.9|8
1605533260000|2020-11-16 13:27:40|7153.4|7143.4|7153.9|7143.9|7154.6|7144.6|7153.1|7143.1|9
1605533280000|2020-11-16 13:28:00|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7153.9|7143.9|6
1605533290000|2020-11-16 13:28:10|7154.9|7144.9|7154.6|7144.6|7154.9|7144.9|7154.6|7144.6|2
1605533300000|2020-11-16 13:28:20|7154.4|7144.4|7154.4|7144.4|7154.4|7144.4|7154.4|7144.4|1
1605533310000|2020-11-16 13:28:30|7154.6|7144.6|7153.9|7143.9|7154.6|7144.6|7153.9|7143.9|3
1605533320000|2020-11-16 13:28:40|7154.1|7144.1|7154.4|7144.4|7154.4|7144.4|7154.1|7144.1|2
1605533340000|2020-11-16 13:29:00|7154.1|7144.1|7152.6|7142.6|7154.1|7144.1|7152.6|7142.6|11
1605533350000|2020-11-16 13:29:10|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7152.1|7142.1|2
1605533360000|2020-11-16 13:29:20|7152.4|7142.4|7152.9|7142.9|7152.9|7142.9|7152.4|7142.4|3
1605533370000|2020-11-16 13:29:30|7152.6|7142.6|7152.1|7142.1|7152.6|7142.6|7152.1|7142.1|3
1605533380000|2020-11-16 13:29:40|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605533390000|2020-11-16 13:29:50|7152.1|7142.1|7153.6|7143.6|7153.6|7143.6|7152.1|7142.1|7
1605533400000|2020-11-16 13:30:00|7153.4|7143.4|7152.9|7142.9|7153.4|7143.4|7152.9|7142.9|2
1605533410000|2020-11-16 13:30:10|7153.1|7143.1|7153.4|7143.4|7153.4|7143.4|7153.1|7143.1|2
1605533420000|2020-11-16 13:30:20|7153.6|7143.6|7153.4|7143.4|7153.9|7143.9|7153.4|7143.4|4
1605533430000|2020-11-16 13:30:30|7153.6|7143.6|7154.6|7144.6|7154.6|7144.6|7153.6|7143.6|4
1605533440000|2020-11-16 13:30:40|7154.4|7144.4|7153.4|7143.4|7154.4|7144.4|7152.6|7142.6|7
1605533450000|2020-11-16 13:30:50|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|1
1605533460000|2020-11-16 13:31:00|7153.4|7143.4|7153.4|7143.4|7153.6|7143.6|7153.1|7143.1|7
1605533470000|2020-11-16 13:31:10|7153.6|7143.6|7154.4|7144.4|7154.4|7144.4|7153.6|7143.6|3
1605533480000|2020-11-16 13:31:20|7154.6|7144.6|7154.6|7144.6|7154.6|7144.6|7154.6|7144.6|1
1605533490000|2020-11-16 13:31:30|7154.9|7144.9|7154.9|7144.9|7154.9|7144.9|7154.9|7144.9|1
1605533500000|2020-11-16 13:31:40|7154.4|7144.4|7153.9|7143.9|7154.4|7144.4|7153.1|7143.1|8
1605533510000|2020-11-16 13:31:50|7153.6|7143.6|7149.6|7139.6|7153.6|7143.6|7149.4|7139.4|11
1605533520000|2020-11-16 13:32:00|7149.1|7139.1|7148.9|7138.9|7149.1|7139.1|7148.9|7138.9|2
1605533530000|2020-11-16 13:32:10|7149.4|7139.4|7149.4|7139.4|7150.1|7140.1|7149.4|7139.4|5
1605533540000|2020-11-16 13:32:20|7149.6|7139.6|7151.6|7141.6|7151.6|7141.6|7149.6|7139.6|5
1605533550000|2020-11-16 13:32:30|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.1|7141.1|4
1605533560000|2020-11-16 13:32:40|7152.4|7142.4|7153.4|7143.4|7153.4|7143.4|7152.4|7142.4|5
1605533570000|2020-11-16 13:32:50|7153.1|7143.1|7153.6|7143.6|7154.1|7144.1|7153.1|7143.1|8
1605533580000|2020-11-16 13:33:00|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605533590000|2020-11-16 13:33:10|7153.1|7143.1|7152.9|7142.9|7154.4|7144.4|7152.6|7142.6|9
1605533600000|2020-11-16 13:33:20|7153.1|7143.1|7152.4|7142.4|7153.1|7143.1|7151.9|7141.9|5
1605533610000|2020-11-16 13:33:30|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|1
1605533620000|2020-11-16 13:33:40|7152.4|7142.4|7153.6|7143.6|7153.6|7143.6|7152.1|7142.1|7
1605533630000|2020-11-16 13:33:50|7153.9|7143.9|7154.1|7144.1|7154.4|7144.4|7153.9|7143.9|4
1605533640000|2020-11-16 13:34:00|7154.4|7144.4|7154.4|7144.4|7154.9|7144.9|7154.4|7144.4|4
1605533650000|2020-11-16 13:34:10|7154.1|7144.1|7153.1|7143.1|7154.4|7144.4|7152.9|7142.9|8
1605533660000|2020-11-16 13:34:20|7153.4|7143.4|7153.4|7143.4|7154.9|7144.9|7153.4|7143.4|7
1605533670000|2020-11-16 13:34:30|7153.9|7143.9|7152.9|7142.9|7154.1|7144.1|7152.4|7142.4|9
1605533680000|2020-11-16 13:34:40|7152.6|7142.6|7150.6|7140.6|7152.6|7142.6|7150.6|7140.6|7
1605533690000|2020-11-16 13:34:50|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.4|7140.4|7
1605533700000|2020-11-16 13:35:00|7151.1|7141.1|7152.1|7142.1|7152.1|7142.1|7151.1|7141.1|9
1605533710000|2020-11-16 13:35:10|7151.9|7141.9|7153.9|7143.9|7153.9|7143.9|7151.9|7141.9|10
1605533720000|2020-11-16 13:35:20|7153.6|7143.6|7151.4|7141.4|7153.6|7143.6|7151.4|7141.4|9
1605533740000|2020-11-16 13:35:40|7151.9|7141.9|7152.6|7142.6|7152.6|7142.6|7151.9|7141.9|4
1605533750000|2020-11-16 13:35:50|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605533760000|2020-11-16 13:36:00|7152.6|7142.6|7151.9|7141.9|7152.6|7142.6|7151.6|7141.6|6
1605533770000|2020-11-16 13:36:10|7152.1|7142.1|7153.1|7143.1|7153.4|7143.4|7152.1|7142.1|5
1605533780000|2020-11-16 13:36:20|7152.6|7142.6|7152.4|7142.4|7152.6|7142.6|7152.4|7142.4|2
1605533790000|2020-11-16 13:36:30|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|7152.6|7142.6|1
1605533800000|2020-11-16 13:36:40|7152.9|7142.9|7153.1|7143.1|7153.1|7143.1|7152.6|7142.6|4
1605533810000|2020-11-16 13:36:50|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605533820000|2020-11-16 13:37:00|7153.1|7143.1|7154.4|7144.4|7154.6|7144.6|7153.1|7143.1|7
1605533830000|2020-11-16 13:37:10|7154.6|7144.6|7154.4|7144.4|7154.9|7144.9|7154.4|7144.4|6
1605533840000|2020-11-16 13:37:20|7154.6|7144.6|7155.4|7145.4|7155.9|7145.9|7154.6|7144.6|6
1605533850000|2020-11-16 13:37:30|7155.6|7145.6|7154.9|7144.9|7155.9|7145.9|7154.6|7144.6|9
1605533860000|2020-11-16 13:37:40|7155.1|7145.1|7154.6|7144.6|7155.4|7145.4|7154.6|7144.6|5
1605533870000|2020-11-16 13:37:50|7154.4|7144.4|7153.4|7143.4|7154.4|7144.4|7153.4|7143.4|8
1605533880000|2020-11-16 13:38:00|7153.1|7143.1|7153.6|7143.6|7153.6|7143.6|7152.4|7142.4|10
1605533890000|2020-11-16 13:38:10|7153.9|7143.9|7152.1|7142.1|7153.9|7143.9|7151.4|7141.4|13
1605533900000|2020-11-16 13:38:20|7151.9|7141.9|7151.6|7141.6|7152.1|7142.1|7151.6|7141.6|5
1605533910000|2020-11-16 13:38:30|7151.1|7141.1|7150.4|7140.4|7151.1|7141.1|7150.4|7140.4|6
1605533920000|2020-11-16 13:38:40|7150.6|7140.6|7150.4|7140.4|7150.6|7140.6|7150.4|7140.4|2
1605533930000|2020-11-16 13:38:50|7150.6|7140.6|7150.4|7140.4|7150.6|7140.6|7150.4|7140.4|4
1605533940000|2020-11-16 13:39:00|7150.6|7140.6|7150.4|7140.4|7150.6|7140.6|7150.4|7140.4|2
1605533950000|2020-11-16 13:39:10|7150.1|7140.1|7148.4|7138.4|7150.1|7140.1|7147.9|7137.9|9
1605533960000|2020-11-16 13:39:20|7148.6|7138.6|7148.9|7138.9|7148.9|7138.9|7148.4|7138.4|3
1605533970000|2020-11-16 13:39:30|7148.6|7138.6|7147.9|7137.9|7148.9|7138.9|7147.4|7137.4|9
1605533980000|2020-11-16 13:39:40|7147.6|7137.6|7146.9|7136.9|7147.9|7137.9|7146.4|7136.4|9
1605533990000|2020-11-16 13:39:50|7146.6|7136.6|7147.1|7137.1|7147.1|7137.1|7145.4|7135.4|12
1605534000000|2020-11-16 13:40:00|7146.6|7136.6|7148.4|7138.4|7148.4|7138.4|7146.6|7136.6|6
1605534010000|2020-11-16 13:40:10|7148.1|7138.1|7148.1|7138.1|7148.1|7138.1|7148.1|7138.1|1
1605534020000|2020-11-16 13:40:20|7147.6|7137.6|7146.9|7136.9|7147.6|7137.6|7146.9|7136.9|3
1605534030000|2020-11-16 13:40:30|7147.1|7137.1|7145.9|7135.9|7147.1|7137.1|7145.9|7135.9|10
1605534040000|2020-11-16 13:40:40|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|7145.1|7135.1|3
1605534050000|2020-11-16 13:40:50|7145.9|7135.9|7146.4|7136.4|7146.4|7136.4|7145.4|7135.4|6
1605534060000|2020-11-16 13:41:00|7146.6|7136.6|7146.9|7136.9|7146.9|7136.9|7146.1|7136.1|6
1605534070000|2020-11-16 13:41:10|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|1
1605534080000|2020-11-16 13:41:20|7146.9|7136.9|7146.9|7136.9|7147.6|7137.6|7146.4|7136.4|11
1605534090000|2020-11-16 13:41:30|7146.6|7136.6|7146.4|7136.4|7147.9|7137.9|7146.4|7136.4|7
1605534100000|2020-11-16 13:41:40|7146.1|7136.1|7145.6|7135.6|7146.1|7136.1|7145.6|7135.6|3
1605534110000|2020-11-16 13:41:50|7145.4|7135.4|7144.1|7134.1|7145.4|7135.4|7143.9|7133.9|5
1605534120000|2020-11-16 13:42:00|7143.9|7133.9|7144.1|7134.1|7144.6|7134.6|7143.4|7133.4|16
1605534130000|2020-11-16 13:42:10|7143.9|7133.9|7143.4|7133.4|7143.9|7133.9|7143.1|7133.1|7
1605534140000|2020-11-16 13:42:20|7143.1|7133.1|7144.1|7134.1|7144.6|7134.6|7142.6|7132.6|16
1605534150000|2020-11-16 13:42:30|7144.4|7134.4|7145.1|7135.1|7145.9|7135.9|7144.4|7134.4|6
1605534160000|2020-11-16 13:42:40|7145.9|7135.9|7144.9|7134.9|7146.1|7136.1|7144.9|7134.9|5
1605534170000|2020-11-16 13:42:50|7145.1|7135.1|7144.1|7134.1|7145.4|7135.4|7144.1|7134.1|5
1605534180000|2020-11-16 13:43:00|7143.9|7133.9|7143.1|7133.1|7143.9|7133.9|7142.6|7132.6|5
1605534190000|2020-11-16 13:43:10|7143.4|7133.4|7144.1|7134.1|7144.1|7134.1|7143.4|7133.4|9
1605534200000|2020-11-16 13:43:20|7144.9|7134.9|7145.1|7135.1|7145.1|7135.1|7144.6|7134.6|6
1605534210000|2020-11-16 13:43:30|7145.4|7135.4|7144.4|7134.4|7146.1|7136.1|7144.4|7134.4|7
1605534220000|2020-11-16 13:43:40|7144.1|7134.1|7143.1|7133.1|7144.1|7134.1|7143.1|7133.1|9
1605534230000|2020-11-16 13:43:50|7142.9|7132.9|7142.1|7132.1|7143.1|7133.1|7141.6|7131.6|8
1605534240000|2020-11-16 13:44:00|7142.4|7132.4|7141.9|7131.9|7143.1|7133.1|7141.9|7131.9|10
1605534250000|2020-11-16 13:44:10|7141.6|7131.6|7140.9|7130.9|7141.9|7131.9|7140.9|7130.9|7
1605534260000|2020-11-16 13:44:20|7141.1|7131.1|7141.4|7131.4|7141.9|7131.9|7140.9|7130.9|11
1605534270000|2020-11-16 13:44:30|7141.1|7131.1|7141.4|7131.4|7141.9|7131.9|7140.9|7130.9|10
1605534280000|2020-11-16 13:44:40|7141.1|7131.1|7138.6|7128.6|7141.1|7131.1|7138.6|7128.6|6
1605534290000|2020-11-16 13:44:50|7138.1|7128.1|7131.6|7121.6|7138.6|7128.6|7131.6|7121.6|20
1605534300000|2020-11-16 13:45:00|7132.1|7122.1|7131.9|7121.9|7132.1|7122.1|7127.6|7117.6|26
1605534310000|2020-11-16 13:45:10|7132.4|7122.4|7133.4|7123.4|7134.6|7124.6|7132.4|7122.4|18
1605534320000|2020-11-16 13:45:20|7133.6|7123.6|7133.4|7123.4|7134.1|7124.1|7130.6|7120.6|16
1605534330000|2020-11-16 13:45:30|7133.6|7123.6|7136.6|7126.6|7136.6|7126.6|7133.6|7123.6|22
1605534340000|2020-11-16 13:45:40|7136.9|7126.9|7135.4|7125.4|7137.4|7127.4|7135.4|7125.4|12
1605534350000|2020-11-16 13:45:50|7135.6|7125.6|7137.4|7127.4|7138.4|7128.4|7135.6|7125.6|15
1605534360000|2020-11-16 13:46:00|7137.6|7127.6|7139.9|7129.9|7139.9|7129.9|7137.6|7127.6|10
1605534370000|2020-11-16 13:46:10|7140.1|7130.1|7139.9|7129.9|7140.9|7130.9|7138.6|7128.6|13
1605534380000|2020-11-16 13:46:20|7139.6|7129.6|7138.6|7128.6|7140.4|7130.4|7138.6|7128.6|15
1605534390000|2020-11-16 13:46:30|7138.9|7128.9|7136.9|7126.9|7138.9|7128.9|7135.4|7125.4|15
1605534400000|2020-11-16 13:46:40|7136.4|7126.4|7136.9|7126.9|7137.1|7127.1|7135.1|7125.1|6
1605534410000|2020-11-16 13:46:50|7136.6|7126.6|7133.9|7123.9|7136.6|7126.6|7133.9|7123.9|7
1605534420000|2020-11-16 13:47:00|7133.1|7123.1|7132.6|7122.6|7134.1|7124.1|7131.1|7121.1|12
1605534430000|2020-11-16 13:47:10|7132.4|7122.4|7133.1|7123.1|7133.1|7123.1|7132.1|7122.1|6
1605534440000|2020-11-16 13:47:20|7132.9|7122.9|7132.4|7122.4|7133.4|7123.4|7131.4|7121.4|13
1605534450000|2020-11-16 13:47:30|7132.1|7122.1|7131.6|7121.6|7132.1|7122.1|7130.6|7120.6|7
1605534460000|2020-11-16 13:47:40|7132.1|7122.1|7130.9|7120.9|7132.1|7122.1|7130.6|7120.6|6
1605534470000|2020-11-16 13:47:50|7129.6|7119.6|7129.9|7119.9|7130.9|7120.9|7129.6|7119.6|8
1605534480000|2020-11-16 13:48:00|7130.1|7120.1|7132.1|7122.1|7132.1|7122.1|7130.1|7120.1|5
1605534490000|2020-11-16 13:48:10|7131.6|7121.6|7131.1|7121.1|7131.6|7121.6|7130.1|7120.1|9
1605534500000|2020-11-16 13:48:20|7131.4|7121.4|7132.1|7122.1|7132.1|7122.1|7131.4|7121.4|8
1605534510000|2020-11-16 13:48:30|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7129.6|7119.6|8
1605534520000|2020-11-16 13:48:40|7131.1|7121.1|7128.9|7118.9|7131.1|7121.1|7128.9|7118.9|5
1605534530000|2020-11-16 13:48:50|7129.1|7119.1|7131.4|7121.4|7131.4|7121.4|7129.1|7119.1|5
1605534540000|2020-11-16 13:49:00|7131.1|7121.1|7132.4|7122.4|7132.4|7122.4|7131.1|7121.1|4
1605534550000|2020-11-16 13:49:10|7132.6|7122.6|7132.6|7122.6|7133.9|7123.9|7132.4|7122.4|9
1605534560000|2020-11-16 13:49:20|7133.1|7123.1|7134.1|7124.1|7135.1|7125.1|7133.1|7123.1|6
1605534570000|2020-11-16 13:49:30|7133.9|7123.9|7132.9|7122.9|7133.9|7123.9|7131.6|7121.6|9
1605534580000|2020-11-16 13:49:40|7132.6|7122.6|7132.9|7122.9|7133.6|7123.6|7132.6|7122.6|8
1605534590000|2020-11-16 13:49:50|7133.1|7123.1|7134.1|7124.1|7135.6|7125.6|7133.1|7123.1|10
1605534600000|2020-11-16 13:50:00|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|3
1605534610000|2020-11-16 13:50:10|7134.6|7124.6|7134.9|7124.9|7135.6|7125.6|7134.4|7124.4|10
1605534620000|2020-11-16 13:50:20|7134.6|7124.6|7135.6|7125.6|7135.6|7125.6|7133.9|7123.9|8
1605534630000|2020-11-16 13:50:30|7135.9|7125.9|7135.6|7125.6|7136.4|7126.4|7135.6|7125.6|6
1605534640000|2020-11-16 13:50:40|7135.9|7125.9|7137.4|7127.4|7137.4|7127.4|7135.9|7125.9|4
1605534650000|2020-11-16 13:50:50|7137.6|7127.6|7137.4|7127.4|7137.6|7127.6|7136.9|7126.9|9
1605534660000|2020-11-16 13:51:00|7137.6|7127.6|7138.4|7128.4|7138.4|7128.4|7137.4|7127.4|11
1605534670000|2020-11-16 13:51:10|7138.1|7128.1|7137.9|7127.9|7138.1|7128.1|7137.6|7127.6|5
1605534680000|2020-11-16 13:51:20|7138.1|7128.1|7138.9|7128.9|7138.9|7128.9|7138.1|7128.1|4
1605534700000|2020-11-16 13:51:40|7138.6|7128.6|7138.9|7128.9|7138.9|7128.9|7138.4|7128.4|4
1605534710000|2020-11-16 13:51:50|7138.6|7128.6|7138.9|7128.9|7138.9|7128.9|7138.4|7128.4|4
1605534720000|2020-11-16 13:52:00|7138.6|7128.6|7138.9|7128.9|7138.9|7128.9|7138.4|7128.4|4
1605534730000|2020-11-16 13:52:10|7138.6|7128.6|7139.1|7129.1|7139.1|7129.1|7138.1|7128.1|5
1605534750000|2020-11-16 13:52:30|7138.9|7128.9|7140.9|7130.9|7140.9|7130.9|7138.9|7128.9|5
1605534760000|2020-11-16 13:52:40|7140.6|7130.6|7138.9|7128.9|7140.6|7130.6|7137.9|7127.9|10
1605534770000|2020-11-16 13:52:50|7138.6|7128.6|7138.4|7128.4|7138.9|7128.9|7138.4|7128.4|4
1605534780000|2020-11-16 13:53:00|7138.6|7128.6|7138.4|7128.4|7138.9|7128.9|7138.4|7128.4|6
1605534790000|2020-11-16 13:53:10|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605534800000|2020-11-16 13:53:20|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|4
1605534810000|2020-11-16 13:53:30|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|1
1605534820000|2020-11-16 13:53:40|7137.9|7127.9|7138.6|7128.6|7138.6|7128.6|7137.9|7127.9|3
1605534830000|2020-11-16 13:53:50|7138.9|7128.9|7139.6|7129.6|7139.6|7129.6|7138.9|7128.9|2
1605534840000|2020-11-16 13:54:00|7139.9|7129.9|7140.1|7130.1|7140.1|7130.1|7139.9|7129.9|2
1605534850000|2020-11-16 13:54:10|7140.9|7130.9|7141.9|7131.9|7141.9|7131.9|7140.9|7130.9|3
1605534860000|2020-11-16 13:54:20|7142.9|7132.9|7141.9|7131.9|7143.4|7133.4|7141.9|7131.9|9
1605534870000|2020-11-16 13:54:30|7142.1|7132.1|7141.9|7131.9|7142.1|7132.1|7141.9|7131.9|2
1605534880000|2020-11-16 13:54:40|7141.6|7131.6|7142.1|7132.1|7142.1|7132.1|7141.4|7131.4|5
1605534900000|2020-11-16 13:55:00|7142.4|7132.4|7140.9|7130.9|7143.4|7133.4|7140.9|7130.9|10
1605534910000|2020-11-16 13:55:10|7141.4|7131.4|7141.1|7131.1|7141.4|7131.4|7141.1|7131.1|2
1605534920000|2020-11-16 13:55:20|7141.4|7131.4|7142.1|7132.1|7142.1|7132.1|7141.4|7131.4|8
1605534930000|2020-11-16 13:55:30|7142.4|7132.4|7143.9|7133.9|7143.9|7133.9|7142.4|7132.4|4
1605534940000|2020-11-16 13:55:40|7143.6|7133.6|7143.4|7133.4|7143.6|7133.6|7143.1|7133.1|4
1605534950000|2020-11-16 13:55:50|7143.6|7133.6|7144.4|7134.4|7144.4|7134.4|7143.6|7133.6|6
1605534960000|2020-11-16 13:56:00|7144.6|7134.6|7146.1|7136.1|7146.1|7136.1|7144.6|7134.6|2
1605534970000|2020-11-16 13:56:10|7145.9|7135.9|7144.9|7134.9|7145.9|7135.9|7144.9|7134.9|6
1605534980000|2020-11-16 13:56:20|7144.6|7134.6|7145.1|7135.1|7145.1|7135.1|7144.4|7134.4|7
1605534990000|2020-11-16 13:56:30|7144.9|7134.9|7144.4|7134.4|7144.9|7134.9|7144.4|7134.4|4
1605535000000|2020-11-16 13:56:40|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|1
1605535010000|2020-11-16 13:56:50|7144.4|7134.4|7144.1|7134.1|7144.4|7134.4|7144.1|7134.1|4
1605535020000|2020-11-16 13:57:00|7142.9|7132.9|7143.1|7133.1|7143.1|7133.1|7142.9|7132.9|2
1605535030000|2020-11-16 13:57:10|7143.4|7133.4|7142.9|7132.9|7143.4|7133.4|7142.9|7132.9|3
1605535040000|2020-11-16 13:57:20|7142.6|7132.6|7141.9|7131.9|7142.6|7132.6|7140.1|7130.1|6
1605535050000|2020-11-16 13:57:30|7141.6|7131.6|7140.4|7130.4|7141.6|7131.6|7140.1|7130.1|6
1605535060000|2020-11-16 13:57:40|7140.6|7130.6|7138.1|7128.1|7140.6|7130.6|7138.1|7128.1|15
1605535070000|2020-11-16 13:57:50|7137.9|7127.9|7138.9|7128.9|7138.9|7128.9|7137.6|7127.6|4
1605535080000|2020-11-16 13:58:00|7138.6|7128.6|7140.1|7130.1|7140.1|7130.1|7138.6|7128.6|7
1605535090000|2020-11-16 13:58:10|7140.4|7130.4|7140.6|7130.6|7141.1|7131.1|7140.4|7130.4|5
1605535100000|2020-11-16 13:58:20|7140.9|7130.9|7139.1|7129.1|7140.9|7130.9|7139.1|7129.1|3
1605535110000|2020-11-16 13:58:30|7139.4|7129.4|7139.4|7129.4|7139.6|7129.6|7139.4|7129.4|3
1605535120000|2020-11-16 13:58:40|7139.9|7129.9|7139.1|7129.1|7140.1|7130.1|7139.1|7129.1|7
1605535130000|2020-11-16 13:58:50|7139.4|7129.4|7140.4|7130.4|7140.6|7130.6|7139.4|7129.4|6
1605535140000|2020-11-16 13:59:00|7140.1|7130.1|7139.9|7129.9|7140.4|7130.4|7139.6|7129.6|8
1605535150000|2020-11-16 13:59:10|7140.1|7130.1|7140.9|7130.9|7140.9|7130.9|7140.1|7130.1|3
1605535160000|2020-11-16 13:59:20|7140.4|7130.4|7139.6|7129.6|7140.4|7130.4|7139.1|7129.1|10
1605535170000|2020-11-16 13:59:30|7139.4|7129.4|7136.1|7126.1|7139.4|7129.4|7136.1|7126.1|3
1605535180000|2020-11-16 13:59:40|7135.9|7125.9|7134.6|7124.6|7135.9|7125.9|7134.4|7124.4|7
1605535190000|2020-11-16 13:59:50|7134.9|7124.9|7134.4|7124.4|7134.9|7124.9|7134.4|7124.4|3
1605535200000|2020-11-16 14:00:00|7134.1|7124.1|7132.1|7122.1|7134.1|7124.1|7130.6|7120.6|9
1605535210000|2020-11-16 14:00:10|7131.9|7121.9|7133.6|7123.6|7134.9|7124.9|7131.9|7121.9|12
1605535220000|2020-11-16 14:00:20|7133.4|7123.4|7131.9|7121.9|7133.4|7123.4|7131.9|7121.9|4
1605535230000|2020-11-16 14:00:30|7132.1|7122.1|7136.6|7126.6|7136.6|7126.6|7132.1|7122.1|8
1605535240000|2020-11-16 14:00:40|7135.9|7125.9|7137.1|7127.1|7139.1|7129.1|7135.9|7125.9|15
1605535250000|2020-11-16 14:00:50|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7136.9|7126.9|9
1605535260000|2020-11-16 14:01:00|7137.9|7127.9|7137.6|7127.6|7138.9|7128.9|7137.6|7127.6|7
1605535270000|2020-11-16 14:01:10|7137.9|7127.9|7140.1|7130.1|7141.4|7131.4|7137.9|7127.9|16
1605535280000|2020-11-16 14:01:20|7140.4|7130.4|7139.6|7129.6|7140.4|7130.4|7139.4|7129.4|8
1605535290000|2020-11-16 14:01:30|7139.9|7129.9|7139.4|7129.4|7140.1|7130.1|7139.4|7129.4|4
1605535300000|2020-11-16 14:01:40|7139.6|7129.6|7140.4|7130.4|7140.4|7130.4|7138.9|7128.9|12
1605535310000|2020-11-16 14:01:50|7140.6|7130.6|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|6
1605535320000|2020-11-16 14:02:00|7140.1|7130.1|7136.1|7126.1|7140.1|7130.1|7135.9|7125.9|6
1605535330000|2020-11-16 14:02:10|7135.6|7125.6|7134.1|7124.1|7135.6|7125.6|7134.1|7124.1|4
1605535340000|2020-11-16 14:02:20|7134.6|7124.6|7134.4|7124.4|7134.9|7124.9|7134.4|7124.4|4
1605535350000|2020-11-16 14:02:30|7134.6|7124.6|7134.6|7124.6|7136.6|7126.6|7134.1|7124.1|12
1605535360000|2020-11-16 14:02:40|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605535370000|2020-11-16 14:02:50|7134.6|7124.6|7134.1|7124.1|7134.6|7124.6|7134.1|7124.1|5
1605535390000|2020-11-16 14:03:10|7133.9|7123.9|7133.4|7123.4|7133.9|7123.9|7133.4|7123.4|2
1605535400000|2020-11-16 14:03:20|7133.1|7123.1|7133.1|7123.1|7133.4|7123.4|7132.9|7122.9|5
1605535410000|2020-11-16 14:03:30|7133.4|7123.4|7136.1|7126.1|7136.1|7126.1|7133.1|7123.1|8
1605535420000|2020-11-16 14:03:40|7136.9|7126.9|7135.6|7125.6|7137.1|7127.1|7135.1|7125.1|13
1605535430000|2020-11-16 14:03:50|7135.4|7125.4|7136.1|7126.1|7136.1|7126.1|7134.9|7124.9|6
1605535440000|2020-11-16 14:04:00|7136.4|7126.4|7134.9|7124.9|7137.6|7127.6|7134.6|7124.6|14
1605535450000|2020-11-16 14:04:10|7135.1|7125.1|7136.1|7126.1|7136.4|7126.4|7135.1|7125.1|4
1605535460000|2020-11-16 14:04:20|7136.4|7126.4|7137.6|7127.6|7137.6|7127.6|7136.1|7126.1|8
1605535470000|2020-11-16 14:04:30|7138.4|7128.4|7139.9|7129.9|7139.9|7129.9|7138.4|7128.4|7
1605535480000|2020-11-16 14:04:40|7139.6|7129.6|7139.1|7129.1|7139.9|7129.9|7138.9|7128.9|13
1605535510000|2020-11-16 14:05:10|7138.9|7128.9|7138.9|7128.9|7139.1|7129.1|7137.9|7127.9|5
1605535520000|2020-11-16 14:05:20|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605535530000|2020-11-16 14:05:30|7139.1|7129.1|7139.4|7129.4|7139.6|7129.6|7138.9|7128.9|8
1605535540000|2020-11-16 14:05:40|7139.6|7129.6|7139.1|7129.1|7139.9|7129.9|7139.1|7129.1|8
1605535550000|2020-11-16 14:05:50|7138.9|7128.9|7138.6|7128.6|7139.4|7129.4|7138.4|7128.4|7
1605535560000|2020-11-16 14:06:00|7138.9|7128.9|7138.6|7128.6|7138.9|7128.9|7138.4|7128.4|4
1605535570000|2020-11-16 14:06:10|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605535580000|2020-11-16 14:06:20|7139.1|7129.1|7139.1|7129.1|7139.1|7129.1|7138.9|7128.9|3
1605535590000|2020-11-16 14:06:30|7139.6|7129.6|7139.4|7129.4|7139.6|7129.6|7139.1|7129.1|3
1605535610000|2020-11-16 14:06:50|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.6|7128.6|5
1605535620000|2020-11-16 14:07:00|7138.6|7128.6|7139.4|7129.4|7139.4|7129.4|7138.4|7128.4|8
1605535640000|2020-11-16 14:07:20|7139.1|7129.1|7140.4|7130.4|7140.4|7130.4|7139.1|7129.1|3
1605535650000|2020-11-16 14:07:30|7140.1|7130.1|7139.6|7129.6|7140.1|7130.1|7139.6|7129.6|2
1605535660000|2020-11-16 14:07:40|7139.9|7129.9|7140.4|7130.4|7140.4|7130.4|7139.9|7129.9|2
1605535670000|2020-11-16 14:07:50|7140.6|7130.6|7141.6|7131.6|7141.6|7131.6|7140.1|7130.1|9
1605535680000|2020-11-16 14:08:00|7141.9|7131.9|7142.1|7132.1|7142.4|7132.4|7141.4|7131.4|10
1605535690000|2020-11-16 14:08:10|7141.9|7131.9|7140.9|7130.9|7141.9|7131.9|7140.9|7130.9|11
1605535700000|2020-11-16 14:08:20|7140.4|7130.4|7140.6|7130.6|7140.9|7130.9|7140.4|7130.4|6
1605535710000|2020-11-16 14:08:30|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|1
1605535720000|2020-11-16 14:08:40|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|1
1605535730000|2020-11-16 14:08:50|7140.9|7130.9|7140.4|7130.4|7141.1|7131.1|7140.4|7130.4|5
1605535740000|2020-11-16 14:09:00|7140.6|7130.6|7141.1|7131.1|7141.1|7131.1|7140.6|7130.6|2
1605535750000|2020-11-16 14:09:10|7141.4|7131.4|7141.6|7131.6|7141.9|7131.9|7141.4|7131.4|4
1605535760000|2020-11-16 14:09:20|7141.9|7131.9|7141.6|7131.6|7141.9|7131.9|7141.6|7131.6|2
1605535770000|2020-11-16 14:09:30|7141.9|7131.9|7141.9|7131.9|7141.9|7131.9|7141.9|7131.9|1
1605535780000|2020-11-16 14:09:40|7142.1|7132.1|7142.1|7132.1|7142.1|7132.1|7141.9|7131.9|3
1605535790000|2020-11-16 14:09:50|7142.4|7132.4|7141.9|7131.9|7142.4|7132.4|7141.9|7131.9|2
1605535800000|2020-11-16 14:10:00|7142.1|7132.1|7142.1|7132.1|7142.6|7132.6|7141.9|7131.9|10
1605535810000|2020-11-16 14:10:10|7142.6|7132.6|7142.4|7132.4|7142.9|7132.9|7142.4|7132.4|12
1605535820000|2020-11-16 14:10:20|7142.9|7132.9|7142.1|7132.1|7142.9|7132.9|7142.1|7132.1|2
1605535830000|2020-11-16 14:10:30|7142.4|7132.4|7142.4|7132.4|7142.4|7132.4|7142.1|7132.1|5
1605535840000|2020-11-16 14:10:40|7142.1|7132.1|7141.9|7131.9|7142.1|7132.1|7141.9|7131.9|2
1605535850000|2020-11-16 14:10:50|7141.6|7131.6|7141.1|7131.1|7141.9|7131.9|7140.9|7130.9|9
1605535860000|2020-11-16 14:11:00|7141.4|7131.4|7141.4|7131.4|7141.6|7131.6|7140.9|7130.9|6
1605535870000|2020-11-16 14:11:10|7141.1|7131.1|7141.4|7131.4|7141.4|7131.4|7140.6|7130.6|9
1605535880000|2020-11-16 14:11:20|7141.6|7131.6|7142.4|7132.4|7142.4|7132.4|7141.6|7131.6|6
1605535900000|2020-11-16 14:11:40|7142.6|7132.6|7142.6|7132.6|7142.6|7132.6|7142.6|7132.6|1
1605535910000|2020-11-16 14:11:50|7142.4|7132.4|7142.1|7132.1|7142.6|7132.6|7141.9|7131.9|8
1605535920000|2020-11-16 14:12:00|7142.4|7132.4|7142.6|7132.6|7142.6|7132.6|7142.4|7132.4|2
1605535930000|2020-11-16 14:12:10|7142.9|7132.9|7144.6|7134.6|7145.1|7135.1|7142.9|7132.9|10
1605535940000|2020-11-16 14:12:20|7144.9|7134.9|7146.9|7136.9|7146.9|7136.9|7144.6|7134.6|10
1605535950000|2020-11-16 14:12:30|7146.6|7136.6|7144.9|7134.9|7146.6|7136.6|7144.9|7134.9|10
1605535960000|2020-11-16 14:12:40|7144.4|7134.4|7143.6|7133.6|7144.9|7134.9|7143.1|7133.1|17
1605535970000|2020-11-16 14:12:50|7144.1|7134.1|7143.9|7133.9|7144.1|7134.1|7143.6|7133.6|5
1605535980000|2020-11-16 14:13:00|7142.6|7132.6|7142.6|7132.6|7142.6|7132.6|7142.4|7132.4|3
1605535990000|2020-11-16 14:13:10|7142.4|7132.4|7142.1|7132.1|7142.4|7132.4|7142.1|7132.1|2
1605536000000|2020-11-16 14:13:20|7141.9|7131.9|7141.4|7131.4|7141.9|7131.9|7141.4|7131.4|3
1605536010000|2020-11-16 14:13:30|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|1
1605536030000|2020-11-16 14:13:50|7141.1|7131.1|7141.4|7131.4|7141.4|7131.4|7141.1|7131.1|4
1605536040000|2020-11-16 14:14:00|7141.6|7131.6|7141.4|7131.4|7141.6|7131.6|7141.1|7131.1|4
1605536060000|2020-11-16 14:14:20|7142.1|7132.1|7140.6|7130.6|7142.1|7132.1|7140.6|7130.6|7
1605536070000|2020-11-16 14:14:30|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605536080000|2020-11-16 14:14:40|7140.4|7130.4|7140.1|7130.1|7140.4|7130.4|7140.1|7130.1|2
1605536090000|2020-11-16 14:14:50|7140.4|7130.4|7139.4|7129.4|7140.4|7130.4|7139.1|7129.1|7
1605536100000|2020-11-16 14:15:00|7139.1|7129.1|7140.4|7130.4|7140.6|7130.6|7138.9|7128.9|9
1605536110000|2020-11-16 14:15:10|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|7140.1|7130.1|1
1605536130000|2020-11-16 14:15:30|7140.4|7130.4|7140.4|7130.4|7140.6|7130.6|7140.1|7130.1|7
1605536140000|2020-11-16 14:15:40|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|1
1605536150000|2020-11-16 14:15:50|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605536160000|2020-11-16 14:16:00|7140.4|7130.4|7139.4|7129.4|7140.4|7130.4|7139.4|7129.4|3
1605536170000|2020-11-16 14:16:10|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7138.1|7128.1|5
1605536180000|2020-11-16 14:16:20|7139.4|7129.4|7139.9|7129.9|7139.9|7129.9|7139.1|7129.1|7
1605536190000|2020-11-16 14:16:30|7139.6|7129.6|7139.6|7129.6|7140.1|7130.1|7139.6|7129.6|5
1605536200000|2020-11-16 14:16:40|7139.9|7129.9|7140.6|7130.6|7140.6|7130.6|7139.9|7129.9|3
1605536220000|2020-11-16 14:17:00|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605536230000|2020-11-16 14:17:10|7141.1|7131.1|7140.6|7130.6|7141.1|7131.1|7139.9|7129.9|6
1605536240000|2020-11-16 14:17:20|7140.9|7130.9|7138.4|7128.4|7141.4|7131.4|7138.4|7128.4|11
1605536250000|2020-11-16 14:17:30|7138.6|7128.6|7138.4|7128.4|7138.6|7128.6|7138.4|7128.4|2
1605536260000|2020-11-16 14:17:40|7138.1|7128.1|7136.4|7126.4|7138.1|7128.1|7136.4|7126.4|5
1605536270000|2020-11-16 14:17:50|7136.6|7126.6|7135.6|7125.6|7136.6|7126.6|7135.6|7125.6|3
1605536280000|2020-11-16 14:18:00|7135.9|7125.9|7135.4|7125.4|7135.9|7125.9|7134.6|7124.6|4
1605536290000|2020-11-16 14:18:10|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|1
1605536300000|2020-11-16 14:18:20|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|1
1605536310000|2020-11-16 14:18:30|7135.1|7125.1|7133.6|7123.6|7135.1|7125.1|7133.6|7123.6|4
1605536320000|2020-11-16 14:18:40|7133.9|7123.9|7132.1|7122.1|7133.9|7123.9|7132.1|7122.1|4
1605536330000|2020-11-16 14:18:50|7131.9|7121.9|7131.1|7121.1|7131.9|7121.9|7131.1|7121.1|2
1605536340000|2020-11-16 14:19:00|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|1
1605536350000|2020-11-16 14:19:10|7131.1|7121.1|7128.1|7118.1|7131.1|7121.1|7128.1|7118.1|6
1605536360000|2020-11-16 14:19:20|7126.9|7116.9|7126.8|7116.8|7127.4|7117.4|7126.8|7116.8|4
1605536370000|2020-11-16 14:19:30|7126.9|7116.9|7129.6|7119.6|7129.6|7119.6|7126.9|7116.9|12
1605536380000|2020-11-16 14:19:40|7129.9|7119.9|7131.4|7121.4|7131.4|7121.4|7129.6|7119.6|9
1605536390000|2020-11-16 14:19:50|7130.9|7120.9|7131.4|7121.4|7131.4|7121.4|7130.9|7120.9|8
1605536400000|2020-11-16 14:20:00|7131.1|7121.1|7131.9|7121.9|7133.4|7123.4|7131.1|7121.1|19
1605536410000|2020-11-16 14:20:10|7132.1|7122.1|7132.1|7122.1|7132.4|7122.4|7132.1|7122.1|3
1605536420000|2020-11-16 14:20:20|7131.9|7121.9|7131.1|7121.1|7131.9|7121.9|7131.1|7121.1|4
1605536430000|2020-11-16 14:20:30|7131.4|7121.4|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|2
1605536440000|2020-11-16 14:20:40|7131.4|7121.4|7129.1|7119.1|7131.6|7121.6|7129.1|7119.1|7
1605536450000|2020-11-16 14:20:50|7129.6|7119.6|7130.9|7120.9|7131.6|7121.6|7129.6|7119.6|10
1605536460000|2020-11-16 14:21:00|7131.1|7121.1|7132.1|7122.1|7132.1|7122.1|7131.1|7121.1|4
1605536470000|2020-11-16 14:21:10|7131.4|7121.4|7130.1|7120.1|7131.4|7121.4|7130.1|7120.1|6
1605536480000|2020-11-16 14:21:20|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.6|7119.6|2
1605536490000|2020-11-16 14:21:30|7129.9|7119.9|7131.6|7121.6|7131.6|7121.6|7129.9|7119.9|5
1605536500000|2020-11-16 14:21:40|7131.4|7121.4|7131.6|7121.6|7131.6|7121.6|7131.1|7121.1|3
1605536510000|2020-11-16 14:21:50|7131.9|7121.9|7132.4|7122.4|7132.4|7122.4|7131.6|7121.6|4
1605536520000|2020-11-16 14:22:00|7132.1|7122.1|7130.4|7120.4|7132.4|7122.4|7130.4|7120.4|6
1605536530000|2020-11-16 14:22:10|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7129.6|7119.6|6
1605536540000|2020-11-16 14:22:20|7130.6|7120.6|7131.4|7121.4|7131.6|7121.6|7130.1|7120.1|11
1605536550000|2020-11-16 14:22:30|7131.1|7121.1|7130.9|7120.9|7131.1|7121.1|7130.9|7120.9|4
1605536560000|2020-11-16 14:22:40|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|1
1605536590000|2020-11-16 14:23:10|7131.4|7121.4|7132.9|7122.9|7132.9|7122.9|7131.4|7121.4|5
1605536600000|2020-11-16 14:23:20|7132.4|7122.4|7130.4|7120.4|7132.4|7122.4|7130.4|7120.4|7
1605536610000|2020-11-16 14:23:30|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7129.9|7119.9|3
1605536620000|2020-11-16 14:23:40|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|1
1605536630000|2020-11-16 14:23:50|7130.6|7120.6|7131.1|7121.1|7131.9|7121.9|7130.6|7120.6|5
1605536640000|2020-11-16 14:24:00|7130.9|7120.9|7130.1|7120.1|7130.9|7120.9|7129.9|7119.9|5
1605536650000|2020-11-16 14:24:10|7129.9|7119.9|7127.9|7117.9|7129.9|7119.9|7127.4|7117.4|9
1605536660000|2020-11-16 14:24:20|7126.6|7116.6|7126.1|7116.1|7126.6|7116.6|7126.1|7116.1|2
1605536670000|2020-11-16 14:24:30|7125.9|7115.9|7121.9|7111.9|7125.9|7115.9|7121.4|7111.4|14
1605536680000|2020-11-16 14:24:40|7121.6|7111.6|7122.1|7112.1|7122.1|7112.1|7121.4|7111.4|5
1605536690000|2020-11-16 14:24:50|7121.9|7111.9|7124.1|7114.1|7124.1|7114.1|7121.6|7111.6|10
1605536700000|2020-11-16 14:25:00|7123.9|7113.9|7125.1|7115.1|7125.6|7115.6|7123.9|7113.9|11
1605536710000|2020-11-16 14:25:10|7125.6|7115.6|7124.8|7114.8|7125.6|7115.6|7124.3|7114.3|4
1605536720000|2020-11-16 14:25:20|7124.9|7114.9|7126.9|7116.9|7127.9|7117.9|7124.9|7114.9|7
1605536730000|2020-11-16 14:25:30|7125.9|7115.9|7126.1|7116.1|7126.1|7116.1|7124.9|7114.9|11
1605536740000|2020-11-16 14:25:40|7126.4|7116.4|7125.1|7115.1|7126.6|7116.6|7124.4|7114.4|14
1605536750000|2020-11-16 14:25:50|7125.6|7115.6|7126.6|7116.6|7126.6|7116.6|7125.1|7115.1|4
1605536760000|2020-11-16 14:26:00|7126.4|7116.4|7125.1|7115.1|7126.6|7116.6|7125.1|7115.1|7
1605536770000|2020-11-16 14:26:10|7124.9|7114.9|7125.6|7115.6|7125.6|7115.6|7123.9|7113.9|8
1605536780000|2020-11-16 14:26:20|7125.9|7115.9|7126.9|7116.9|7126.9|7116.9|7125.9|7115.9|5
1605536790000|2020-11-16 14:26:30|7127.1|7117.1|7128.9|7118.9|7128.9|7118.9|7127.1|7117.1|7
1605536800000|2020-11-16 14:26:40|7128.6|7118.6|7128.4|7118.4|7128.9|7118.9|7128.1|7118.1|8
1605536810000|2020-11-16 14:26:50|7128.6|7118.6|7129.9|7119.9|7129.9|7119.9|7128.6|7118.6|6
1605536820000|2020-11-16 14:27:00|7130.1|7120.1|7130.1|7120.1|7130.4|7120.4|7130.1|7120.1|3
1605536830000|2020-11-16 14:27:10|7129.9|7119.9|7131.4|7121.4|7131.6|7121.6|7129.9|7119.9|7
1605536840000|2020-11-16 14:27:20|7131.1|7121.1|7131.4|7121.4|7131.4|7121.4|7131.1|7121.1|2
1605536850000|2020-11-16 14:27:30|7131.6|7121.6|7131.1|7121.1|7131.6|7121.6|7131.1|7121.1|5
1605536860000|2020-11-16 14:27:40|7130.6|7120.6|7130.9|7120.9|7130.9|7120.9|7130.1|7120.1|4
1605536870000|2020-11-16 14:27:50|7130.6|7120.6|7131.4|7121.4|7131.4|7121.4|7130.4|7120.4|7
1605536880000|2020-11-16 14:28:00|7131.1|7121.1|7130.4|7120.4|7131.9|7121.9|7130.4|7120.4|9
1605536890000|2020-11-16 14:28:10|7130.6|7120.6|7129.4|7119.4|7131.1|7121.1|7129.4|7119.4|8
1605536900000|2020-11-16 14:28:20|7129.6|7119.6|7130.1|7120.1|7130.1|7120.1|7129.6|7119.6|3
1605536910000|2020-11-16 14:28:30|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|7131.1|7121.1|1
1605536920000|2020-11-16 14:28:40|7130.9|7120.9|7132.1|7122.1|7132.4|7122.4|7130.9|7120.9|9
1605536930000|2020-11-16 14:28:50|7132.4|7122.4|7130.9|7120.9|7132.9|7122.9|7130.9|7120.9|7
1605536940000|2020-11-16 14:29:00|7130.8|7120.8|7131.4|7121.4|7131.6|7121.6|7130.8|7120.8|11
1605536950000|2020-11-16 14:29:10|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.4|7121.4|7
1605536970000|2020-11-16 14:29:30|7131.4|7121.4|7130.9|7120.9|7131.4|7121.4|7130.9|7120.9|4
1605536980000|2020-11-16 14:29:40|7130.6|7120.6|7130.4|7120.4|7130.6|7120.6|7130.4|7120.4|2
1605536990000|2020-11-16 14:29:50|7130.9|7120.9|7131.1|7121.1|7131.4|7121.4|7130.9|7120.9|4
1605537000000|2020-11-16 14:30:00|7131.4|7121.4|7131.4|7121.4|7131.9|7121.9|7130.1|7120.1|13
1605537010000|2020-11-16 14:30:10|7132.1|7122.1|7131.4|7121.4|7133.4|7123.4|7131.4|7121.4|8
1605537020000|2020-11-16 14:30:20|7131.1|7121.1|7130.4|7120.4|7131.1|7121.1|7130.1|7120.1|7
1605537030000|2020-11-16 14:30:30|7130.6|7120.6|7132.1|7122.1|7132.1|7122.1|7130.1|7120.1|12
1605537040000|2020-11-16 14:30:40|7130.6|7120.6|7132.1|7122.1|7132.4|7122.4|7130.6|7120.6|15
1605537050000|2020-11-16 14:30:50|7132.4|7122.4|7135.1|7125.1|7135.1|7125.1|7132.4|7122.4|10
1605537060000|2020-11-16 14:31:00|7135.4|7125.4|7136.1|7126.1|7137.4|7127.4|7135.4|7125.4|10
1605537070000|2020-11-16 14:31:10|7135.9|7125.9|7136.9|7126.9|7137.1|7127.1|7135.6|7125.6|12
1605537080000|2020-11-16 14:31:20|7136.6|7126.6|7135.9|7125.9|7136.6|7126.6|7135.6|7125.6|13
1605537090000|2020-11-16 14:31:30|7135.6|7125.6|7134.6|7124.6|7135.6|7125.6|7134.4|7124.4|5
1605537100000|2020-11-16 14:31:40|7133.9|7123.9|7132.9|7122.9|7134.6|7124.6|7131.6|7121.6|14
1605537110000|2020-11-16 14:31:50|7132.6|7122.6|7130.9|7120.9|7132.9|7122.9|7130.9|7120.9|10
1605537120000|2020-11-16 14:32:00|7131.1|7121.1|7130.6|7120.6|7131.1|7121.1|7130.6|7120.6|3
1605537130000|2020-11-16 14:32:10|7130.9|7120.9|7132.1|7122.1|7132.1|7122.1|7129.9|7119.9|9
1605537140000|2020-11-16 14:32:20|7131.9|7121.9|7131.4|7121.4|7131.9|7121.9|7131.1|7121.1|7
1605537160000|2020-11-16 14:32:40|7131.6|7121.6|7130.9|7120.9|7132.1|7122.1|7130.6|7120.6|6
1605537170000|2020-11-16 14:32:50|7130.6|7120.6|7130.4|7120.4|7130.6|7120.6|7129.6|7119.6|10
1605537180000|2020-11-16 14:33:00|7130.9|7120.9|7128.6|7118.6|7130.9|7120.9|7128.6|7118.6|7
1605537190000|2020-11-16 14:33:10|7128.4|7118.4|7129.4|7119.4|7130.6|7120.6|7128.4|7118.4|7
1605537200000|2020-11-16 14:33:20|7129.6|7119.6|7128.4|7118.4|7129.6|7119.6|7126.4|7116.4|15
1605537210000|2020-11-16 14:33:30|7129.4|7119.4|7127.1|7117.1|7129.4|7119.4|7126.6|7116.6|7
1605537220000|2020-11-16 14:33:40|7127.4|7117.4|7130.6|7120.6|7130.6|7120.6|7127.4|7117.4|10
1605537230000|2020-11-16 14:33:50|7130.9|7120.9|7130.1|7120.1|7131.6|7121.6|7130.1|7120.1|10
1605537240000|2020-11-16 14:34:00|7129.9|7119.9|7131.6|7121.6|7132.1|7122.1|7129.9|7119.9|10
1605537250000|2020-11-16 14:34:10|7131.4|7121.4|7130.6|7120.6|7131.4|7121.4|7130.4|7120.4|5
1605537260000|2020-11-16 14:34:20|7130.4|7120.4|7130.1|7120.1|7131.1|7121.1|7129.6|7119.6|11
1605537270000|2020-11-16 14:34:30|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.1|7119.1|3
1605537280000|2020-11-16 14:34:40|7129.9|7119.9|7129.4|7119.4|7130.9|7120.9|7128.9|7118.9|12
1605537290000|2020-11-16 14:34:50|7129.6|7119.6|7127.9|7117.9|7129.6|7119.6|7127.9|7117.9|16
1605537300000|2020-11-16 14:35:00|7128.1|7118.1|7128.9|7118.9|7131.4|7121.4|7128.1|7118.1|12
1605537310000|2020-11-16 14:35:10|7128.6|7118.6|7128.6|7118.6|7128.9|7118.9|7128.4|7118.4|5
1605537320000|2020-11-16 14:35:20|7128.9|7118.9|7128.6|7118.6|7129.6|7119.6|7128.6|7118.6|6
1605537330000|2020-11-16 14:35:30|7128.4|7118.4|7129.9|7119.9|7130.1|7120.1|7128.4|7118.4|5
1605537340000|2020-11-16 14:35:40|7130.4|7120.4|7130.4|7120.4|7130.6|7120.6|7130.1|7120.1|5
1605537350000|2020-11-16 14:35:50|7130.1|7120.1|7131.6|7121.6|7133.4|7123.4|7130.1|7120.1|10
1605537360000|2020-11-16 14:36:00|7131.4|7121.4|7133.1|7123.1|7133.1|7123.1|7131.4|7121.4|9
1605537370000|2020-11-16 14:36:10|7133.6|7123.6|7133.4|7123.4|7134.4|7124.4|7132.9|7122.9|10
1605537380000|2020-11-16 14:36:20|7133.1|7123.1|7132.1|7122.1|7133.4|7123.4|7132.1|7122.1|6
1605537390000|2020-11-16 14:36:30|7131.6|7121.6|7131.9|7121.9|7132.6|7122.6|7131.4|7121.4|12
1605537400000|2020-11-16 14:36:40|7131.6|7121.6|7132.4|7122.4|7132.6|7122.6|7131.6|7121.6|7
1605537410000|2020-11-16 14:36:50|7132.6|7122.6|7132.1|7122.1|7132.6|7122.6|7131.9|7121.9|8
1605537420000|2020-11-16 14:37:00|7132.4|7122.4|7132.4|7122.4|7133.4|7123.4|7131.9|7121.9|7
1605537430000|2020-11-16 14:37:10|7132.6|7122.6|7132.9|7122.9|7133.4|7123.4|7132.6|7122.6|10
1605537440000|2020-11-16 14:37:20|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|1
1605537450000|2020-11-16 14:37:30|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605537460000|2020-11-16 14:37:40|7133.1|7123.1|7133.4|7123.4|7133.4|7123.4|7133.1|7123.1|2
1605537470000|2020-11-16 14:37:50|7133.1|7123.1|7134.1|7124.1|7134.1|7124.1|7133.1|7123.1|6
1605537480000|2020-11-16 14:38:00|7133.9|7123.9|7132.9|7122.9|7134.1|7124.1|7132.6|7122.6|12
1605537510000|2020-11-16 14:38:30|7133.1|7123.1|7134.4|7124.4|7134.4|7124.4|7133.1|7123.1|5
1605537520000|2020-11-16 14:38:40|7134.6|7124.6|7135.9|7125.9|7135.9|7125.9|7134.4|7124.4|5
1605537530000|2020-11-16 14:38:50|7136.1|7126.1|7138.9|7128.9|7138.9|7128.9|7136.1|7126.1|11
1605537540000|2020-11-16 14:39:00|7139.1|7129.1|7137.9|7127.9|7139.1|7129.1|7137.4|7127.4|6
1605537550000|2020-11-16 14:39:10|7137.6|7127.6|7136.1|7126.1|7137.6|7127.6|7135.9|7125.9|6
1605537560000|2020-11-16 14:39:20|7136.6|7126.6|7137.4|7127.4|7138.1|7128.1|7136.6|7126.6|7
1605537570000|2020-11-16 14:39:30|7136.9|7126.9|7136.4|7126.4|7136.9|7126.9|7136.1|7126.1|3
1605537580000|2020-11-16 14:39:40|7136.6|7126.6|7136.6|7126.6|7137.6|7127.6|7136.4|7126.4|10
1605537590000|2020-11-16 14:39:50|7136.9|7126.9|7139.1|7129.1|7139.4|7129.4|7136.9|7126.9|14
1605537600000|2020-11-16 14:40:00|7139.4|7129.4|7141.6|7131.6|7141.6|7131.6|7139.1|7129.1|14
1605537610000|2020-11-16 14:40:10|7141.4|7131.4|7141.9|7131.9|7141.9|7131.9|7140.9|7130.9|9
1605537620000|2020-11-16 14:40:20|7141.6|7131.6|7140.4|7130.4|7141.6|7131.6|7140.4|7130.4|5
1605537630000|2020-11-16 14:40:30|7140.6|7130.6|7140.9|7130.9|7140.9|7130.9|7140.4|7130.4|4
1605537640000|2020-11-16 14:40:40|7140.6|7130.6|7141.1|7131.1|7141.5|7131.5|7140.6|7130.6|7
1605537650000|2020-11-16 14:40:50|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.4|7130.4|8
1605537660000|2020-11-16 14:41:00|7140.9|7130.9|7141.4|7131.4|7141.4|7131.4|7140.9|7130.9|4
1605537670000|2020-11-16 14:41:10|7141.1|7131.1|7141.1|7131.1|7141.1|7131.1|7140.6|7130.6|4
1605537680000|2020-11-16 14:41:20|7141.4|7131.4|7140.4|7130.4|7141.9|7131.9|7140.4|7130.4|14
1605537690000|2020-11-16 14:41:30|7140.1|7130.1|7140.1|7130.1|7141.1|7131.1|7139.6|7129.6|9
1605537700000|2020-11-16 14:41:40|7140.4|7130.4|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605537710000|2020-11-16 14:41:50|7140.1|7130.1|7137.4|7127.4|7140.1|7130.1|7136.9|7126.9|7
1605537720000|2020-11-16 14:42:00|7136.9|7126.9|7137.4|7127.4|7137.4|7127.4|7136.4|7126.4|7
1605537730000|2020-11-16 14:42:10|7136.9|7126.9|7138.1|7128.1|7138.1|7128.1|7136.9|7126.9|5
1605537740000|2020-11-16 14:42:20|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.1|7128.1|5
1605537750000|2020-11-16 14:42:30|7138.6|7128.6|7138.1|7128.1|7139.4|7129.4|7138.1|7128.1|7
1605537760000|2020-11-16 14:42:40|7138.4|7128.4|7136.9|7126.9|7138.4|7128.4|7136.9|7126.9|8
1605537770000|2020-11-16 14:42:50|7136.6|7126.6|7136.4|7126.4|7136.6|7126.6|7136.4|7126.4|2
1605537780000|2020-11-16 14:43:00|7136.1|7126.1|7135.6|7125.6|7136.1|7126.1|7135.6|7125.6|3
1605537790000|2020-11-16 14:43:10|7135.4|7125.4|7134.9|7124.9|7135.4|7125.4|7134.9|7124.9|2
1605537800000|2020-11-16 14:43:20|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.1|7124.1|4
1605537810000|2020-11-16 14:43:30|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605537820000|2020-11-16 14:43:40|7134.6|7124.6|7133.6|7123.6|7134.6|7124.6|7133.1|7123.1|7
1605537830000|2020-11-16 14:43:50|7133.9|7123.9|7134.6|7124.6|7134.6|7124.6|7133.9|7123.9|2
1605537840000|2020-11-16 14:44:00|7134.4|7124.4|7133.6|7123.6|7134.6|7124.6|7133.6|7123.6|6
1605537860000|2020-11-16 14:44:20|7133.9|7123.9|7134.4|7124.4|7134.6|7124.6|7133.9|7123.9|3
1605537870000|2020-11-16 14:44:30|7134.9|7124.9|7134.4|7124.4|7135.1|7125.1|7134.4|7124.4|4
1605537880000|2020-11-16 14:44:40|7134.6|7124.6|7135.4|7125.4|7135.6|7125.6|7134.6|7124.6|6
1605537890000|2020-11-16 14:44:50|7135.1|7125.1|7133.9|7123.9|7135.1|7125.1|7133.4|7123.4|6
1605537900000|2020-11-16 14:45:00|7133.6|7123.6|7133.9|7123.9|7133.9|7123.9|7133.6|7123.6|2
1605537910000|2020-11-16 14:45:10|7134.1|7124.1|7135.1|7125.1|7135.9|7125.9|7134.1|7124.1|7
1605537920000|2020-11-16 14:45:20|7134.4|7124.4|7134.6|7124.6|7135.4|7125.4|7134.4|7124.4|7
1605537930000|2020-11-16 14:45:30|7134.4|7124.4|7134.6|7124.6|7135.6|7125.6|7134.4|7124.4|7
1605537940000|2020-11-16 14:45:40|7134.4|7124.4|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|3
1605537950000|2020-11-16 14:45:50|7134.1|7124.1|7132.4|7122.4|7134.1|7124.1|7132.4|7122.4|2
1605537960000|2020-11-16 14:46:00|7132.1|7122.1|7132.9|7122.9|7132.9|7122.9|7130.9|7120.9|17
1605537970000|2020-11-16 14:46:10|7132.6|7122.6|7131.1|7121.1|7132.6|7122.6|7131.1|7121.1|4
1605537980000|2020-11-16 14:46:20|7130.9|7120.9|7130.4|7120.4|7130.9|7120.9|7130.1|7120.1|6
1605537990000|2020-11-16 14:46:30|7130.9|7120.9|7129.6|7119.6|7131.4|7121.4|7129.1|7119.1|13
1605538000000|2020-11-16 14:46:40|7130.4|7120.4|7130.4|7120.4|7130.9|7120.9|7129.6|7119.6|6
1605538010000|2020-11-16 14:46:50|7129.9|7119.9|7128.9|7118.9|7130.4|7120.4|7128.9|7118.9|5
1605538020000|2020-11-16 14:47:00|7128.6|7118.6|7127.1|7117.1|7128.6|7118.6|7126.6|7116.6|9
1605538030000|2020-11-16 14:47:10|7126.6|7116.6|7124.4|7114.4|7127.4|7117.4|7123.9|7113.9|11
1605538040000|2020-11-16 14:47:20|7123.9|7113.9|7118.4|7108.4|7123.9|7113.9|7117.4|7107.4|18
1605538050000|2020-11-16 14:47:30|7118.6|7108.6|7123.1|7113.1|7123.6|7113.6|7118.6|7108.6|16
1605538060000|2020-11-16 14:47:40|7122.9|7112.9|7121.4|7111.4|7122.9|7112.9|7120.4|7110.4|10
1605538070000|2020-11-16 14:47:50|7121.1|7111.1|7117.1|7107.1|7121.6|7111.6|7116.9|7106.9|19
1605538080000|2020-11-16 14:48:00|7116.4|7106.4|7120.1|7110.1|7120.1|7110.1|7116.4|7106.4|16
1605538090000|2020-11-16 14:48:10|7119.9|7109.9|7120.6|7110.6|7120.9|7110.9|7118.9|7108.9|14
1605538100000|2020-11-16 14:48:20|7120.9|7110.9|7121.9|7111.9|7121.9|7111.9|7120.9|7110.9|7
1605538110000|2020-11-16 14:48:30|7121.6|7111.6|7121.9|7111.9|7122.1|7112.1|7120.9|7110.9|9
1605538120000|2020-11-16 14:48:40|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7121.9|7111.9|3
1605538130000|2020-11-16 14:48:50|7121.9|7111.9|7120.1|7110.1|7121.9|7111.9|7118.6|7108.6|13
1605538140000|2020-11-16 14:49:00|7119.9|7109.9|7119.1|7109.1|7119.9|7109.9|7117.4|7107.4|18
1605538150000|2020-11-16 14:49:10|7118.9|7108.9|7119.4|7109.4|7120.9|7110.9|7118.6|7108.6|16
1605538160000|2020-11-16 14:49:20|7119.6|7109.6|7120.9|7110.9|7122.1|7112.1|7119.6|7109.6|17
1605538170000|2020-11-16 14:49:30|7120.6|7110.6|7120.4|7110.4|7121.4|7111.4|7119.4|7109.4|13
1605538180000|2020-11-16 14:49:40|7119.9|7109.9|7121.9|7111.9|7121.9|7111.9|7119.6|7109.6|8
1605538190000|2020-11-16 14:49:50|7121.4|7111.4|7123.4|7113.4|7123.4|7113.4|7120.9|7110.9|10
1605538200000|2020-11-16 14:50:00|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7121.6|7111.6|10
1605538210000|2020-11-16 14:50:10|7124.1|7114.1|7123.4|7113.4|7124.9|7114.9|7122.1|7112.1|8
1605538220000|2020-11-16 14:50:20|7123.6|7113.6|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|5
1605538230000|2020-11-16 14:50:30|7123.1|7113.1|7119.1|7109.1|7123.1|7113.1|7118.6|7108.6|20
1605538240000|2020-11-16 14:50:40|7119.4|7109.4|7120.1|7110.1|7120.1|7110.1|7119.4|7109.4|10
1605538250000|2020-11-16 14:50:50|7119.9|7109.9|7120.1|7110.1|7120.1|7110.1|7118.6|7108.6|8
1605538260000|2020-11-16 14:51:00|7119.9|7109.9|7118.6|7108.6|7119.9|7109.9|7118.4|7108.4|8
1605538270000|2020-11-16 14:51:10|7118.4|7108.4|7116.4|7106.4|7118.4|7108.4|7116.4|7106.4|9
1605538280000|2020-11-16 14:51:20|7116.6|7106.6|7117.6|7107.6|7117.6|7107.6|7116.4|7106.4|8
1605538290000|2020-11-16 14:51:30|7117.4|7107.4|7115.4|7105.4|7117.4|7107.4|7114.9|7104.9|14
1605538300000|2020-11-16 14:51:40|7115.6|7105.6|7115.1|7105.1|7115.6|7105.6|7114.4|7104.4|11
1605538310000|2020-11-16 14:51:50|7114.9|7104.9|7114.1|7104.1|7115.9|7105.9|7114.1|7104.1|9
1605538320000|2020-11-16 14:52:00|7113.9|7103.9|7113.9|7103.9|7114.4|7104.4|7113.1|7103.1|15
1605538330000|2020-11-16 14:52:10|7114.1|7104.1|7111.9|7101.9|7114.1|7104.1|7110.6|7100.6|22
1605538340000|2020-11-16 14:52:20|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7110.1|7100.1|8
1605538350000|2020-11-16 14:52:30|7112.9|7102.9|7110.6|7100.6|7113.4|7103.4|7110.6|7100.6|12
1605538360000|2020-11-16 14:52:40|7109.9|7099.9|7110.9|7100.9|7111.4|7101.4|7109.9|7099.9|5
1605538370000|2020-11-16 14:52:50|7110.6|7100.6|7110.1|7100.1|7110.6|7100.6|7109.9|7099.9|4
1605538380000|2020-11-16 14:53:00|7109.9|7099.9|7108.6|7098.6|7109.9|7099.9|7107.9|7097.9|11
1605538390000|2020-11-16 14:53:10|7108.4|7098.4|7108.4|7098.4|7108.9|7098.9|7107.6|7097.6|15
1605538400000|2020-11-16 14:53:20|7108.1|7098.1|7104.1|7094.1|7108.1|7098.1|7104.1|7094.1|18
1605538410000|2020-11-16 14:53:30|7105.1|7095.1|7106.4|7096.4|7106.6|7096.6|7105.1|7095.1|15
1605538420000|2020-11-16 14:53:40|7106.6|7096.6|7105.9|7095.9|7107.6|7097.6|7105.9|7095.9|14
1605538430000|2020-11-16 14:53:50|7106.4|7096.4|7096.1|7086.1|7106.4|7096.4|7095.9|7085.9|29
1605538440000|2020-11-16 14:54:00|7095.9|7085.9|7092.1|7082.1|7095.9|7085.9|7091.6|7081.6|26
1605538450000|2020-11-16 14:54:10|7091.9|7081.9|7095.6|7085.6|7097.1|7087.1|7091.6|7081.6|20
1605538460000|2020-11-16 14:54:20|7095.4|7085.4|7093.4|7083.4|7096.1|7086.1|7092.4|7082.4|15
1605538470000|2020-11-16 14:54:30|7094.1|7084.1|7091.4|7081.4|7095.1|7085.1|7091.4|7081.4|19
1605538480000|2020-11-16 14:54:40|7090.9|7080.9|7089.9|7079.9|7091|7081|7087.1|7077.1|27
1605538490000|2020-11-16 14:54:50|7089.6|7079.6|7085.6|7075.6|7089.6|7079.6|7085.6|7075.6|21
1605538500000|2020-11-16 14:55:00|7086.1|7076.1|7082.1|7072.1|7086.1|7076.1|7082.1|7072.1|20
1605538510000|2020-11-16 14:55:10|7081.9|7071.9|7080.6|7070.6|7081.9|7071.9|7078.6|7068.6|25
1605538520000|2020-11-16 14:55:20|7080.4|7070.4|7082.1|7072.1|7082.1|7072.1|7077.1|7067.1|19
1605538530000|2020-11-16 14:55:30|7081.9|7071.9|7080.6|7070.6|7081.9|7071.9|7078.6|7068.6|17
1605538540000|2020-11-16 14:55:40|7080.4|7070.4|7080.1|7070.1|7081.4|7071.4|7078.1|7068.1|21
1605538550000|2020-11-16 14:55:50|7079.9|7069.9|7079.6|7069.6|7082.1|7072.1|7079.4|7069.4|15
1605538560000|2020-11-16 14:56:00|7079.4|7069.4|7077.1|7067.1|7079.4|7069.4|7076.1|7066.1|24
1605538570000|2020-11-16 14:56:10|7077.6|7067.6|7078.4|7068.4|7078.4|7068.4|7075.4|7065.4|18
1605538580000|2020-11-16 14:56:20|7078.1|7068.1|7083.4|7073.4|7083.4|7073.4|7078.1|7068.1|22
1605538590000|2020-11-16 14:56:30|7083.6|7073.6|7085.9|7075.9|7086.9|7076.9|7083.6|7073.6|19
1605538600000|2020-11-16 14:56:40|7086.4|7076.4|7091.9|7081.9|7092.6|7082.6|7086.1|7076.1|11
1605538610000|2020-11-16 14:56:50|7091.4|7081.4|7091.9|7081.9|7092.6|7082.6|7089.9|7079.9|23
1605538620000|2020-11-16 14:57:00|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7089.6|7079.6|12
1605538630000|2020-11-16 14:57:10|7091.4|7081.4|7092.1|7082.1|7092.1|7082.1|7090.9|7080.9|10
1605538640000|2020-11-16 14:57:20|7092.6|7082.6|7091.1|7081.1|7093.1|7083.1|7091.1|7081.1|8
1605538650000|2020-11-16 14:57:30|7090.9|7080.9|7084.1|7074.1|7090.9|7080.9|7084.1|7074.1|16
1605538660000|2020-11-16 14:57:40|7084.4|7074.4|7082.9|7072.9|7084.4|7074.4|7080.6|7070.6|21
1605538670000|2020-11-16 14:57:50|7083.1|7073.1|7082.4|7072.4|7083.1|7073.1|7079.1|7069.1|24
1605538680000|2020-11-16 14:58:00|7082.6|7072.6|7079.9|7069.9|7083.1|7073.1|7078.6|7068.6|14
1605538690000|2020-11-16 14:58:10|7080.9|7070.9|7082.4|7072.4|7085.1|7075.1|7080.9|7070.9|16
1605538700000|2020-11-16 14:58:20|7082.6|7072.6|7081.9|7071.9|7084.4|7074.4|7080.9|7070.9|21
1605538710000|2020-11-16 14:58:30|7081.1|7071.1|7080.4|7070.4|7081.1|7071.1|7078.1|7068.1|22
1605538720000|2020-11-16 14:58:40|7079.9|7069.9|7077.9|7067.9|7080.9|7070.9|7077.4|7067.4|19
1605538730000|2020-11-16 14:58:50|7077.6|7067.6|7071.9|7061.9|7077.6|7067.6|7071.9|7061.9|22
1605538740000|2020-11-16 14:59:00|7071.6|7061.6|7067.9|7057.9|7071.6|7061.6|7066.1|7056.1|27
1605538750000|2020-11-16 14:59:10|7067.6|7057.6|7066.6|7056.6|7070.1|7060.1|7066.6|7056.6|20
1605538760000|2020-11-16 14:59:20|7066.9|7056.9|7066.4|7056.4|7067.1|7057.1|7065.6|7055.6|22
1605538770000|2020-11-16 14:59:30|7066.6|7056.6|7066.6|7056.6|7068.9|7058.9|7064.6|7054.6|20
1605538780000|2020-11-16 14:59:40|7066.4|7056.4|7064.4|7054.4|7066.4|7056.4|7063.6|7053.6|16
1605538790000|2020-11-16 14:59:50|7064.1|7054.1|7069.1|7059.1|7069.1|7059.1|7063.6|7053.6|15
1605538800000|2020-11-16 15:00:00|7070.4|7060.4|7074.9|7064.9|7075.4|7065.4|7069.1|7059.1|21
1605538810000|2020-11-16 15:00:10|7074.6|7064.6|7071.4|7061.4|7074.6|7064.6|7069.4|7059.4|20
1605538820000|2020-11-16 15:00:20|7071.6|7061.6|7077.9|7067.9|7078.9|7068.9|7071.6|7061.6|17
1605538830000|2020-11-16 15:00:30|7078.1|7068.1|7080.6|7070.6|7080.6|7070.6|7078.1|7068.1|17
1605538840000|2020-11-16 15:00:40|7080.4|7070.4|7075.9|7065.9|7080.4|7070.4|7075.9|7065.9|14
1605538850000|2020-11-16 15:00:50|7075.6|7065.6|7076.9|7066.9|7076.9|7066.9|7075.6|7065.6|7
1605538860000|2020-11-16 15:01:00|7076.6|7066.6|7076.9|7066.9|7077.1|7067.1|7075.6|7065.6|13
1605538870000|2020-11-16 15:01:10|7076.4|7066.4|7078.6|7068.6|7078.6|7068.6|7076.1|7066.1|11
1605538880000|2020-11-16 15:01:20|7078.9|7068.9|7081.4|7071.4|7081.6|7071.6|7078.9|7068.9|13
1605538890000|2020-11-16 15:01:30|7081.9|7071.9|7081.4|7071.4|7081.9|7071.9|7080.6|7070.6|8
1605538900000|2020-11-16 15:01:40|7082.6|7072.6|7076.6|7066.6|7082.6|7072.6|7076.6|7066.6|14
1605538910000|2020-11-16 15:01:50|7077.1|7067.1|7077.9|7067.9|7078.4|7068.4|7075.6|7065.6|16
1605538920000|2020-11-16 15:02:00|7078.4|7068.4|7080.9|7070.9|7081.1|7071.1|7078.4|7068.4|8
1605538930000|2020-11-16 15:02:10|7081.1|7071.1|7085.9|7075.9|7086.1|7076.1|7081.1|7071.1|13
1605538940000|2020-11-16 15:02:20|7085.6|7075.6|7086.6|7076.6|7086.9|7076.9|7084.6|7074.6|10
1605538950000|2020-11-16 15:02:30|7086.9|7076.9|7089.6|7079.6|7089.6|7079.6|7086.4|7076.4|12
1605538960000|2020-11-16 15:02:40|7089.1|7079.1|7089.6|7079.6|7089.9|7079.9|7089.1|7079.1|9
1605538970000|2020-11-16 15:02:50|7089.4|7079.4|7088.4|7078.4|7089.4|7079.4|7087.9|7077.9|7
1605538980000|2020-11-16 15:03:00|7088.1|7078.1|7086.1|7076.1|7088.1|7078.1|7085.9|7075.9|10
1605538990000|2020-11-16 15:03:10|7085.9|7075.9|7088.1|7078.1|7088.1|7078.1|7085.6|7075.6|6
1605539000000|2020-11-16 15:03:20|7087.9|7077.9|7087.4|7077.4|7087.9|7077.9|7087.1|7077.1|3
1605539010000|2020-11-16 15:03:30|7087.6|7077.6|7087.1|7077.1|7089.1|7079.1|7087.1|7077.1|9
1605539020000|2020-11-16 15:03:40|7087.6|7077.6|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|2
1605539040000|2020-11-16 15:04:00|7087.1|7077.1|7086.1|7076.1|7087.1|7077.1|7086.1|7076.1|2
1605539050000|2020-11-16 15:04:10|7086.4|7076.4|7086.9|7076.9|7087.4|7077.4|7086.1|7076.1|8
1605539060000|2020-11-16 15:04:20|7087.1|7077.1|7087.4|7077.4|7087.9|7077.9|7087.1|7077.1|10
1605539070000|2020-11-16 15:04:30|7087.6|7077.6|7087.1|7077.1|7087.6|7077.6|7086.4|7076.4|5
1605539080000|2020-11-16 15:04:40|7087.4|7077.4|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|7
1605539090000|2020-11-16 15:04:50|7087.1|7077.1|7086.6|7076.6|7087.6|7077.6|7086.6|7076.6|15
1605539100000|2020-11-16 15:05:00|7086.9|7076.9|7088.9|7078.9|7089.4|7079.4|7084.4|7074.4|16
1605539110000|2020-11-16 15:05:10|7089.1|7079.1|7092.6|7082.6|7093.6|7083.6|7089.1|7079.1|17
1605539120000|2020-11-16 15:05:20|7092.9|7082.9|7091.9|7081.9|7094.6|7084.6|7089.9|7079.9|20
1605539130000|2020-11-16 15:05:30|7091.6|7081.6|7093.4|7083.4|7094.1|7084.1|7090.1|7080.1|16
1605539140000|2020-11-16 15:05:40|7093.1|7083.1|7090.6|7080.6|7093.1|7083.1|7090.6|7080.6|15
1605539150000|2020-11-16 15:05:50|7091.1|7081.1|7090.1|7080.1|7091.6|7081.6|7089.1|7079.1|11
1605539160000|2020-11-16 15:06:00|7090.6|7080.6|7093.4|7083.4|7093.6|7083.6|7089.9|7079.9|16
1605539170000|2020-11-16 15:06:10|7093.1|7083.1|7092.4|7082.4|7094.1|7084.1|7092.4|7082.4|10
1605539180000|2020-11-16 15:06:20|7091.9|7081.9|7092.4|7082.4|7092.9|7082.9|7091.9|7081.9|6
1605539190000|2020-11-16 15:06:30|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7091.9|7081.9|6
1605539200000|2020-11-16 15:06:40|7093.1|7083.1|7092.4|7082.4|7093.4|7083.4|7092.4|7082.4|6
1605539210000|2020-11-16 15:06:50|7092.1|7082.1|7090.9|7080.9|7092.1|7082.1|7090.6|7080.6|7
1605539220000|2020-11-16 15:07:00|7091.1|7081.1|7092.9|7082.9|7092.9|7082.9|7091.1|7081.1|7
1605539230000|2020-11-16 15:07:10|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|7
1605539240000|2020-11-16 15:07:20|7093.9|7083.9|7094.4|7084.4|7095.4|7085.4|7093.9|7083.9|8
1605539250000|2020-11-16 15:07:30|7094.9|7084.9|7095.9|7085.9|7096.4|7086.4|7094.9|7084.9|15
1605539260000|2020-11-16 15:07:40|7095.6|7085.6|7096.4|7086.4|7098.4|7088.4|7095.6|7085.6|17
1605539270000|2020-11-16 15:07:50|7096.6|7086.6|7095.1|7085.1|7097.1|7087.1|7095.1|7085.1|9
1605539280000|2020-11-16 15:08:00|7095.4|7085.4|7092.6|7082.6|7095.9|7085.9|7092.6|7082.6|9
1605539290000|2020-11-16 15:08:10|7092.9|7082.9|7093.6|7083.6|7094.6|7084.6|7092.9|7082.9|11
1605539300000|2020-11-16 15:08:20|7093.4|7083.4|7096.4|7086.4|7096.6|7086.6|7093.4|7083.4|13
1605539310000|2020-11-16 15:08:30|7096.1|7086.1|7096.9|7086.9|7096.9|7086.9|7096.1|7086.1|4
1605539320000|2020-11-16 15:08:40|7096.6|7086.6|7099.4|7089.4|7099.4|7089.4|7096.6|7086.6|7
1605539330000|2020-11-16 15:08:50|7099.6|7089.6|7100.1|7090.1|7100.1|7090.1|7099.6|7089.6|5
1605539340000|2020-11-16 15:09:00|7100.4|7090.4|7097.6|7087.6|7100.9|7090.9|7097.4|7087.4|13
1605539350000|2020-11-16 15:09:10|7097.9|7087.9|7097.9|7087.9|7098.6|7088.6|7097.9|7087.9|4
1605539360000|2020-11-16 15:09:20|7097.6|7087.6|7098.1|7088.1|7098.4|7088.4|7097.4|7087.4|7
1605539370000|2020-11-16 15:09:30|7097.9|7087.9|7098.4|7088.4|7098.4|7088.4|7097.9|7087.9|7
1605539380000|2020-11-16 15:09:40|7098.9|7088.9|7098.6|7088.6|7099.9|7089.9|7098.6|7088.6|5
1605539390000|2020-11-16 15:09:50|7099.4|7089.4|7099.1|7089.1|7099.4|7089.4|7098.4|7088.4|4
1605539400000|2020-11-16 15:10:00|7099.4|7089.4|7101.4|7091.4|7101.4|7091.4|7099.4|7089.4|6
1605539410000|2020-11-16 15:10:10|7101.1|7091.1|7100.9|7090.9|7101.4|7091.4|7100.6|7090.6|7
1605539420000|2020-11-16 15:10:20|7101.1|7091.1|7100.9|7090.9|7101.4|7091.4|7100.6|7090.6|10
1605539430000|2020-11-16 15:10:30|7100.6|7090.6|7099.6|7089.6|7100.6|7090.6|7099.6|7089.6|3
1605539440000|2020-11-16 15:10:40|7099.4|7089.4|7100.4|7090.4|7100.4|7090.4|7099.4|7089.4|5
1605539450000|2020-11-16 15:10:50|7100.6|7090.6|7100.1|7090.1|7100.6|7090.6|7100.1|7090.1|2
1605539460000|2020-11-16 15:11:00|7099.6|7089.6|7097.1|7087.1|7100.1|7090.1|7097.1|7087.1|8
1605539470000|2020-11-16 15:11:10|7096.6|7086.6|7095.6|7085.6|7096.6|7086.6|7094.1|7084.1|10
1605539480000|2020-11-16 15:11:20|7095.4|7085.4|7093.4|7083.4|7095.6|7085.6|7093.4|7083.4|11
1605539490000|2020-11-16 15:11:30|7093.6|7083.6|7095.9|7085.9|7095.9|7085.9|7093.6|7083.6|9
1605539500000|2020-11-16 15:11:40|7095.6|7085.6|7097.4|7087.4|7097.6|7087.6|7095.4|7085.4|7
1605539510000|2020-11-16 15:11:50|7097.6|7087.6|7098.1|7088.1|7098.1|7088.1|7097.1|7087.1|10
1605539520000|2020-11-16 15:12:00|7098.4|7088.4|7099.4|7089.4|7099.4|7089.4|7098.4|7088.4|2
1605539530000|2020-11-16 15:12:10|7099.9|7089.9|7101.1|7091.1|7101.1|7091.1|7099.9|7089.9|8
1605539540000|2020-11-16 15:12:20|7101.4|7091.4|7103.1|7093.1|7103.1|7093.1|7101.1|7091.1|13
1605539550000|2020-11-16 15:12:30|7103.4|7093.4|7105.1|7095.1|7106.1|7096.1|7103.4|7093.4|16
1605539560000|2020-11-16 15:12:40|7104.6|7094.6|7102.6|7092.6|7104.6|7094.6|7101.9|7091.9|10
1605539570000|2020-11-16 15:12:50|7102.9|7092.9|7104.9|7094.9|7104.9|7094.9|7102.9|7092.9|6
1605539580000|2020-11-16 15:13:00|7105.1|7095.1|7106.9|7096.9|7107.1|7097.1|7104.9|7094.9|9
1605539590000|2020-11-16 15:13:10|7107.1|7097.1|7108.4|7098.4|7109.1|7099.1|7106.9|7096.9|10
1605539600000|2020-11-16 15:13:20|7108.1|7098.1|7107.1|7097.1|7108.1|7098.1|7106.4|7096.4|12
1605539610000|2020-11-16 15:13:30|7107.6|7097.6|7108.4|7098.4|7108.4|7098.4|7107.6|7097.6|9
1605539620000|2020-11-16 15:13:40|7108.6|7098.6|7109.6|7099.6|7109.6|7099.6|7108.6|7098.6|5
1605539630000|2020-11-16 15:13:50|7109.4|7099.4|7107.4|7097.4|7109.4|7099.4|7105.9|7095.9|11
1605539640000|2020-11-16 15:14:00|7107.1|7097.1|7108.4|7098.4|7109.6|7099.6|7107.1|7097.1|12
1605539650000|2020-11-16 15:14:10|7108.1|7098.1|7110.9|7100.9|7110.9|7100.9|7107.9|7097.9|6
1605539660000|2020-11-16 15:14:20|7111.1|7101.1|7111.4|7101.4|7111.4|7101.4|7111.1|7101.1|2
1605539670000|2020-11-16 15:14:30|7111.1|7101.1|7111.1|7101.1|7112.1|7102.1|7110.9|7100.9|13
1605539680000|2020-11-16 15:14:40|7110.9|7100.9|7108.9|7098.9|7111.1|7101.1|7108.1|7098.1|7
1605539690000|2020-11-16 15:14:50|7109.1|7099.1|7111.1|7101.1|7111.1|7101.1|7108.9|7098.9|9
1605539700000|2020-11-16 15:15:00|7110.4|7100.4|7111.9|7101.9|7112.4|7102.4|7110.1|7100.1|9
1605539710000|2020-11-16 15:15:10|7111.6|7101.6|7108.4|7098.4|7111.6|7101.6|7108.4|7098.4|7
1605539720000|2020-11-16 15:15:20|7108.6|7098.6|7107.9|7097.9|7108.6|7098.6|7107.9|7097.9|4
1605539730000|2020-11-16 15:15:30|7107.6|7097.6|7108.4|7098.4|7108.9|7098.9|7107.1|7097.1|9
1605539740000|2020-11-16 15:15:40|7107.9|7097.9|7108.1|7098.1|7108.4|7098.4|7107.4|7097.4|7
1605539750000|2020-11-16 15:15:50|7107.9|7097.9|7108.9|7098.9|7108.9|7098.9|7107.1|7097.1|7
1605539760000|2020-11-16 15:16:00|7108.6|7098.6|7109.4|7099.4|7109.4|7099.4|7108.6|7098.6|2
1605539780000|2020-11-16 15:16:20|7110.3|7100.3|7110.4|7100.4|7110.5|7100.5|7110|7100|5
1605539790000|2020-11-16 15:16:30|7110.1|7100.1|7110.1|7100.1|7110.4|7100.4|7109.4|7099.4|8
1605539800000|2020-11-16 15:16:40|7109.9|7099.9|7109.1|7099.1|7109.9|7099.9|7109.1|7099.1|5
1605539810000|2020-11-16 15:16:50|7110.1|7100.1|7109.9|7099.9|7110.3|7100.3|7109.9|7099.9|4
1605539820000|2020-11-16 15:17:00|7109.6|7099.6|7107.1|7097.1|7109.6|7099.6|7107.1|7097.1|6
1605539830000|2020-11-16 15:17:10|7106.9|7096.9|7106.1|7096.1|7106.9|7096.9|7105.9|7095.9|7
1605539840000|2020-11-16 15:17:20|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.6|7095.6|2
1605539850000|2020-11-16 15:17:30|7105.1|7095.1|7104.1|7094.1|7105.1|7095.1|7103.9|7093.9|6
1605539860000|2020-11-16 15:17:40|7102.9|7092.9|7104.6|7094.6|7104.9|7094.9|7102.9|7092.9|7
1605539870000|2020-11-16 15:17:50|7104.9|7094.9|7103.4|7093.4|7104.9|7094.9|7103.4|7093.4|5
1605539880000|2020-11-16 15:18:00|7103.6|7093.6|7102.1|7092.1|7103.9|7093.9|7102.1|7092.1|6
1605539890000|2020-11-16 15:18:10|7101.9|7091.9|7101.6|7091.6|7102.1|7092.1|7101.6|7091.6|4
1605539900000|2020-11-16 15:18:20|7101.9|7091.9|7102.6|7092.6|7103.6|7093.6|7101.9|7091.9|9
1605539910000|2020-11-16 15:18:30|7102.4|7092.4|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|4
1605539920000|2020-11-16 15:18:40|7101.9|7091.9|7101.1|7091.1|7101.9|7091.9|7100.1|7090.1|5
1605539930000|2020-11-16 15:18:50|7101.4|7091.4|7103.4|7093.4|7103.4|7093.4|7101.4|7091.4|4
1605539940000|2020-11-16 15:19:00|7103.6|7093.6|7104.9|7094.9|7105.1|7095.1|7103.6|7093.6|4
1605539950000|2020-11-16 15:19:10|7105.1|7095.1|7107.1|7097.1|7108.1|7098.1|7105.1|7095.1|7
1605539960000|2020-11-16 15:19:20|7107.4|7097.4|7108.4|7098.4|7108.4|7098.4|7107.4|7097.4|8
1605539970000|2020-11-16 15:19:30|7108.6|7098.6|7109.1|7099.1|7109.1|7099.1|7108.6|7098.6|2
1605539980000|2020-11-16 15:19:40|7109.4|7099.4|7109.9|7099.9|7110.6|7100.6|7109.4|7099.4|9
1605539990000|2020-11-16 15:19:50|7109.6|7099.6|7108.4|7098.4|7109.6|7099.6|7108.4|7098.4|7
1605540000000|2020-11-16 15:20:00|7108.1|7098.1|7109.6|7099.6|7109.6|7099.6|7108.1|7098.1|6
1605540020000|2020-11-16 15:20:20|7109.9|7099.9|7111.6|7101.6|7111.6|7101.6|7109.9|7099.9|6
1605540030000|2020-11-16 15:20:30|7111.9|7101.9|7109.9|7099.9|7112.1|7102.1|7109.9|7099.9|9
1605540040000|2020-11-16 15:20:40|7110.4|7100.4|7111.1|7101.1|7111.1|7101.1|7110.4|7100.4|3
1605540050000|2020-11-16 15:20:50|7110.9|7100.9|7109.9|7099.9|7110.9|7100.9|7109.9|7099.9|6
1605540060000|2020-11-16 15:21:00|7110.1|7100.1|7108.4|7098.4|7110.6|7100.6|7108.4|7098.4|5
1605540070000|2020-11-16 15:21:10|7110.1|7100.1|7110.9|7100.9|7110.9|7100.9|7110.1|7100.1|4
1605540080000|2020-11-16 15:21:20|7110.6|7100.6|7111.9|7101.9|7112.1|7102.1|7110.6|7100.6|6
1605540090000|2020-11-16 15:21:30|7112.1|7102.1|7113.4|7103.4|7113.4|7103.4|7112.1|7102.1|4
1605540100000|2020-11-16 15:21:40|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7111.1|7101.1|11
1605540110000|2020-11-16 15:21:50|7112.9|7102.9|7111.4|7101.4|7112.9|7102.9|7110.4|7100.4|9
1605540120000|2020-11-16 15:22:00|7111.6|7101.6|7111.9|7101.9|7113.4|7103.4|7110.6|7100.6|13
1605540130000|2020-11-16 15:22:10|7112.1|7102.1|7114.1|7104.1|7114.9|7104.9|7112.1|7102.1|13
1605540140000|2020-11-16 15:22:20|7114.4|7104.4|7114.1|7104.1|7115.4|7105.4|7113.1|7103.1|12
1605540150000|2020-11-16 15:22:30|7113.9|7103.9|7115.1|7105.1|7115.9|7105.9|7113.9|7103.9|8
1605540160000|2020-11-16 15:22:40|7114.6|7104.6|7112.9|7102.9|7114.6|7104.6|7112.9|7102.9|8
1605540170000|2020-11-16 15:22:50|7112.4|7102.4|7110.4|7100.4|7112.4|7102.4|7110.4|7100.4|10
1605540180000|2020-11-16 15:23:00|7110.9|7100.9|7111.9|7101.9|7112.1|7102.1|7110.4|7100.4|20
1605540190000|2020-11-16 15:23:10|7112.4|7102.4|7111.6|7101.6|7112.4|7102.4|7110.9|7100.9|10
1605540200000|2020-11-16 15:23:20|7111.4|7101.4|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|6
1605540210000|2020-11-16 15:23:30|7111.9|7101.9|7111.6|7101.6|7112.1|7102.1|7111.6|7101.6|9
1605540220000|2020-11-16 15:23:40|7111.9|7101.9|7113.4|7103.4|7113.4|7103.4|7111.9|7101.9|4
1605540230000|2020-11-16 15:23:50|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605540240000|2020-11-16 15:24:00|7113.9|7103.9|7113.6|7103.6|7114.4|7104.4|7113.4|7103.4|7
1605540250000|2020-11-16 15:24:10|7113.1|7103.1|7111.4|7101.4|7113.1|7103.1|7111.4|7101.4|4
1605540260000|2020-11-16 15:24:20|7111.1|7101.1|7108.9|7098.9|7111.4|7101.4|7108.9|7098.9|8
1605540270000|2020-11-16 15:24:30|7109.1|7099.1|7107.4|7097.4|7109.9|7099.9|7107.1|7097.1|10
1605540280000|2020-11-16 15:24:40|7107.6|7097.6|7108.6|7098.6|7108.6|7098.6|7107.4|7097.4|5
1605540290000|2020-11-16 15:24:50|7109.1|7099.1|7110.6|7100.6|7111.6|7101.6|7109.1|7099.1|6
1605540300000|2020-11-16 15:25:00|7111.1|7101.1|7112.1|7102.1|7112.1|7102.1|7111.1|7101.1|2
1605540320000|2020-11-16 15:25:20|7112.6|7102.6|7112.9|7102.9|7113.6|7103.6|7112.6|7102.6|4
1605540330000|2020-11-16 15:25:30|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605540340000|2020-11-16 15:25:40|7113.4|7103.4|7113.4|7103.4|7113.6|7103.6|7113.1|7103.1|5
1605540350000|2020-11-16 15:25:50|7113.6|7103.6|7112.9|7102.9|7113.9|7103.9|7112.9|7102.9|6
1605540360000|2020-11-16 15:26:00|7112.6|7102.6|7111.4|7101.4|7112.6|7102.6|7109.9|7099.9|10
1605540370000|2020-11-16 15:26:10|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|3
1605540380000|2020-11-16 15:26:20|7111.9|7101.9|7113.1|7103.1|7113.4|7103.4|7111.9|7101.9|6
1605540390000|2020-11-16 15:26:30|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605540400000|2020-11-16 15:26:40|7112.6|7102.6|7111.6|7101.6|7112.6|7102.6|7110.6|7100.6|13
1605540410000|2020-11-16 15:26:50|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|7
1605540420000|2020-11-16 15:27:00|7111.9|7101.9|7111.4|7101.4|7112.9|7102.9|7111.4|7101.4|5
1605540430000|2020-11-16 15:27:10|7111.1|7101.1|7109.9|7099.9|7111.1|7101.1|7109.6|7099.6|5
1605540440000|2020-11-16 15:27:20|7109.6|7099.6|7108.9|7098.9|7109.6|7099.6|7108.9|7098.9|8
1605540450000|2020-11-16 15:27:30|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605540460000|2020-11-16 15:27:40|7109.4|7099.4|7109.9|7099.9|7109.9|7099.9|7109.1|7099.1|5
1605540470000|2020-11-16 15:27:50|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.4|7099.4|6
1605540480000|2020-11-16 15:28:00|7110.1|7100.1|7110.1|7100.1|7110.9|7100.9|7110.1|7100.1|4
1605540490000|2020-11-16 15:28:10|7109.4|7099.4|7108.4|7098.4|7110.1|7100.1|7108.1|7098.1|11
1605540500000|2020-11-16 15:28:20|7108.1|7098.1|7110.1|7100.1|7110.1|7100.1|7108.1|7098.1|6
1605540510000|2020-11-16 15:28:30|7110.4|7100.4|7109.6|7099.6|7110.4|7100.4|7109.4|7099.4|6
1605540520000|2020-11-16 15:28:40|7109.4|7099.4|7108.1|7098.1|7109.4|7099.4|7108.1|7098.1|6
1605540530000|2020-11-16 15:28:50|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|3
1605540540000|2020-11-16 15:29:00|7109.1|7099.1|7110.9|7100.9|7111.4|7101.4|7109.1|7099.1|8
1605540550000|2020-11-16 15:29:10|7110.6|7100.6|7111.1|7101.1|7111.4|7101.4|7110.1|7100.1|11
1605540560000|2020-11-16 15:29:20|7111.4|7101.4|7110.6|7100.6|7111.9|7101.9|7110.1|7100.1|10
1605540570000|2020-11-16 15:29:30|7110.9|7100.9|7112.4|7102.4|7112.4|7102.4|7110.9|7100.9|6
1605540580000|2020-11-16 15:29:40|7112.6|7102.6|7113.6|7103.6|7113.6|7103.6|7112.6|7102.6|6
1605540590000|2020-11-16 15:29:50|7113.4|7103.4|7116.1|7106.1|7116.1|7106.1|7113.4|7103.4|6
1605540600000|2020-11-16 15:30:00|7116.4|7106.4|7115.9|7105.9|7116.9|7106.9|7115.6|7105.6|5
1605540610000|2020-11-16 15:30:10|7116.1|7106.1|7114.4|7104.4|7116.1|7106.1|7114.4|7104.4|6
1605540620000|2020-11-16 15:30:20|7114.1|7104.1|7113.4|7103.4|7114.1|7104.1|7113.4|7103.4|4
1605540630000|2020-11-16 15:30:30|7113.6|7103.6|7113.1|7103.1|7114.9|7104.9|7113.1|7103.1|8
1605540640000|2020-11-16 15:30:40|7113.6|7103.6|7114.4|7104.4|7114.4|7104.4|7113.6|7103.6|3
1605540650000|2020-11-16 15:30:50|7114.1|7104.1|7113.1|7103.1|7114.1|7104.1|7113.1|7103.1|4
1605540660000|2020-11-16 15:31:00|7113.4|7103.4|7113.4|7103.4|7113.4|7103.4|7113.4|7103.4|1
1605540670000|2020-11-16 15:31:10|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605540680000|2020-11-16 15:31:20|7112.9|7102.9|7110.6|7100.6|7112.9|7102.9|7110.6|7100.6|2
1605540700000|2020-11-16 15:31:40|7110.9|7100.9|7111.6|7101.6|7111.6|7101.6|7110.9|7100.9|2
1605540720000|2020-11-16 15:32:00|7111.9|7101.9|7115.4|7105.4|7115.6|7105.6|7111.9|7101.9|8
1605540730000|2020-11-16 15:32:10|7115.6|7105.6|7115.9|7105.9|7116.1|7106.1|7115.6|7105.6|3
1605540740000|2020-11-16 15:32:20|7115.4|7105.4|7114.9|7104.9|7115.4|7105.4|7113.9|7103.9|6
1605540750000|2020-11-16 15:32:30|7115.1|7105.1|7115.6|7105.6|7116.4|7106.4|7115.1|7105.1|6
1605540760000|2020-11-16 15:32:40|7115.4|7105.4|7115.1|7105.1|7115.9|7105.9|7114.9|7104.9|15
1605540770000|2020-11-16 15:32:50|7114.9|7104.9|7113.4|7103.4|7114.9|7104.9|7113.4|7103.4|4
1605540790000|2020-11-16 15:33:10|7113.6|7103.6|7113.4|7103.4|7113.9|7103.9|7113.4|7103.4|4
1605540800000|2020-11-16 15:33:20|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.4|7103.4|3
1605540810000|2020-11-16 15:33:30|7113.9|7103.9|7114.6|7104.6|7114.6|7104.6|7113.9|7103.9|2
1605540830000|2020-11-16 15:33:50|7114.4|7104.4|7113.6|7103.6|7114.4|7104.4|7113.1|7103.1|3
1605540840000|2020-11-16 15:34:00|7113.1|7103.1|7113.6|7103.6|7113.9|7103.9|7112.6|7102.6|9
1605540850000|2020-11-16 15:34:10|7113.4|7103.4|7113.6|7103.6|7113.6|7103.6|7113.1|7103.1|4
1605540870000|2020-11-16 15:34:30|7113.9|7103.9|7114.6|7104.6|7114.6|7104.6|7113.9|7103.9|2
1605540880000|2020-11-16 15:34:40|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|1
1605540900000|2020-11-16 15:35:00|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605540910000|2020-11-16 15:35:10|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|1
1605540920000|2020-11-16 15:35:20|7114.6|7104.6|7113.9|7103.9|7115.1|7105.1|7113.6|7103.6|5
1605540930000|2020-11-16 15:35:30|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605540960000|2020-11-16 15:36:00|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|1
1605540970000|2020-11-16 15:36:10|7114.1|7104.1|7115.6|7105.6|7115.6|7105.6|7114.1|7104.1|3
1605540990000|2020-11-16 15:36:30|7116.6|7106.6|7115.1|7105.1|7116.6|7106.6|7115.1|7105.1|5
1605541000000|2020-11-16 15:36:40|7115.6|7105.6|7115.1|7105.1|7115.9|7105.9|7115.1|7105.1|4
1605541020000|2020-11-16 15:37:00|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605541030000|2020-11-16 15:37:10|7115.1|7105.1|7114.9|7104.9|7115.1|7105.1|7114.9|7104.9|2
1605541040000|2020-11-16 15:37:20|7114.6|7104.6|7113.4|7103.4|7114.6|7104.6|7113.4|7103.4|2
1605541050000|2020-11-16 15:37:30|7113.1|7103.1|7111.9|7101.9|7113.1|7103.1|7111.9|7101.9|4
1605541060000|2020-11-16 15:37:40|7112.1|7102.1|7114.1|7104.1|7114.4|7104.4|7112.1|7102.1|8
1605541070000|2020-11-16 15:37:50|7113.9|7103.9|7112.9|7102.9|7113.9|7103.9|7112.9|7102.9|3
1605541090000|2020-11-16 15:38:10|7113.4|7103.4|7112.9|7102.9|7114.4|7104.4|7112.9|7102.9|9
1605541100000|2020-11-16 15:38:20|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605541110000|2020-11-16 15:38:30|7112.4|7102.4|7111.1|7101.1|7112.4|7102.4|7110.9|7100.9|7
1605541120000|2020-11-16 15:38:40|7110.4|7100.4|7110.4|7100.4|7111.1|7101.1|7110.4|7100.4|4
1605541130000|2020-11-16 15:38:50|7110.1|7100.1|7108.4|7098.4|7110.1|7100.1|7108.1|7098.1|12
1605541140000|2020-11-16 15:39:00|7108.6|7098.6|7109.4|7099.4|7109.4|7099.4|7108.4|7098.4|6
1605541150000|2020-11-16 15:39:10|7109.1|7099.1|7108.1|7098.1|7109.1|7099.1|7106.9|7096.9|6
1605541160000|2020-11-16 15:39:20|7107.6|7097.6|7107.1|7097.1|7108.1|7098.1|7107.1|7097.1|6
1605541170000|2020-11-16 15:39:30|7107.4|7097.4|7108.1|7098.1|7108.1|7098.1|7107.4|7097.4|11
1605541180000|2020-11-16 15:39:40|7107.9|7097.9|7107.4|7097.4|7107.9|7097.9|7107.4|7097.4|2
1605541190000|2020-11-16 15:39:50|7107.1|7097.1|7106.9|7096.9|7107.1|7097.1|7106.1|7096.1|4
1605541200000|2020-11-16 15:40:00|7106.6|7096.6|7108.1|7098.1|7108.1|7098.1|7106.6|7096.6|6
1605541210000|2020-11-16 15:40:10|7107.9|7097.9|7109.9|7099.9|7110.1|7100.1|7107.9|7097.9|10
1605541220000|2020-11-16 15:40:20|7110.1|7100.1|7111.1|7101.1|7111.9|7101.9|7110.1|7100.1|13
1605541230000|2020-11-16 15:40:30|7111.6|7101.6|7111.9|7101.9|7112.1|7102.1|7111.1|7101.1|10
1605541240000|2020-11-16 15:40:40|7112.1|7102.1|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|2
1605541260000|2020-11-16 15:41:00|7112.1|7102.1|7111.6|7101.6|7112.1|7102.1|7109.6|7099.6|8
1605541270000|2020-11-16 15:41:10|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|1
1605541280000|2020-11-16 15:41:20|7111.4|7101.4|7111.9|7101.9|7112.1|7102.1|7111.4|7101.4|6
1605541290000|2020-11-16 15:41:30|7111.6|7101.6|7111.1|7101.1|7111.6|7101.6|7111.1|7101.1|3
1605541300000|2020-11-16 15:41:40|7111.4|7101.4|7111.9|7101.9|7112.1|7102.1|7111.4|7101.4|5
1605541310000|2020-11-16 15:41:50|7111.4|7101.4|7112.4|7102.4|7112.6|7102.6|7111.1|7101.1|8
1605541320000|2020-11-16 15:42:00|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605541330000|2020-11-16 15:42:10|7111.9|7101.9|7111.1|7101.1|7111.9|7101.9|7110.9|7100.9|5
1605541340000|2020-11-16 15:42:20|7111.4|7101.4|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|3
1605541350000|2020-11-16 15:42:30|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605541360000|2020-11-16 15:42:40|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605541370000|2020-11-16 15:42:50|7111.9|7101.9|7111.1|7101.1|7112.1|7102.1|7111.1|7101.1|6
1605541380000|2020-11-16 15:43:00|7110.9|7100.9|7108.6|7098.6|7110.9|7100.9|7108.6|7098.6|8
1605541390000|2020-11-16 15:43:10|7108.1|7098.1|7109.9|7099.9|7109.9|7099.9|7107.9|7097.9|8
1605541400000|2020-11-16 15:43:20|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605541410000|2020-11-16 15:43:30|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605541420000|2020-11-16 15:43:40|7109.1|7099.1|7108.6|7098.6|7109.1|7099.1|7108.6|7098.6|3
1605541430000|2020-11-16 15:43:50|7109.4|7099.4|7108.1|7098.1|7109.4|7099.4|7108.1|7098.1|5
1605541440000|2020-11-16 15:44:00|7107.9|7097.9|7106.6|7096.6|7107.9|7097.9|7106.6|7096.6|5
1605541450000|2020-11-16 15:44:10|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605541460000|2020-11-16 15:44:20|7106.6|7096.6|7106.1|7096.1|7106.6|7096.6|7105.4|7095.4|5
1605541470000|2020-11-16 15:44:30|7105.6|7095.6|7104.4|7094.4|7105.6|7095.6|7104.4|7094.4|2
1605541480000|2020-11-16 15:44:40|7104.6|7094.6|7104.9|7094.9|7104.9|7094.9|7104.1|7094.1|11
1605541490000|2020-11-16 15:44:50|7104.6|7094.6|7103.6|7093.6|7104.6|7094.6|7103.6|7093.6|8
1605541500000|2020-11-16 15:45:00|7104.4|7094.4|7105.1|7095.1|7105.4|7095.4|7104.4|7094.4|6
1605541520000|2020-11-16 15:45:20|7105.4|7095.4|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|2
1605541530000|2020-11-16 15:45:30|7105.9|7095.9|7106.9|7096.9|7107.1|7097.1|7105.9|7095.9|6
1605541540000|2020-11-16 15:45:40|7107.1|7097.1|7108.6|7098.6|7108.9|7098.9|7107.1|7097.1|10
1605541550000|2020-11-16 15:45:50|7108.9|7098.9|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|2
1605541560000|2020-11-16 15:46:00|7108.4|7098.4|7106.6|7096.6|7108.4|7098.4|7106.6|7096.6|5
1605541570000|2020-11-16 15:46:10|7106.9|7096.9|7107.1|7097.1|7107.4|7097.4|7106.9|7096.9|5
1605541580000|2020-11-16 15:46:20|7106.9|7096.9|7107.1|7097.1|7107.1|7097.1|7106.9|7096.9|2
1605541590000|2020-11-16 15:46:30|7106.9|7096.9|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|6
1605541610000|2020-11-16 15:46:50|7106.4|7096.4|7104.6|7094.6|7106.4|7096.4|7104.6|7094.6|3
1605541620000|2020-11-16 15:47:00|7104.4|7094.4|7103.9|7093.9|7104.4|7094.4|7102.9|7092.9|16
1605541630000|2020-11-16 15:47:10|7104.1|7094.1|7106.6|7096.6|7106.6|7096.6|7104.1|7094.1|9
1605541640000|2020-11-16 15:47:20|7105.4|7095.4|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|2
1605541650000|2020-11-16 15:47:30|7105.6|7095.6|7105.1|7095.1|7105.9|7095.9|7105.1|7095.1|3
1605541660000|2020-11-16 15:47:40|7105.4|7095.4|7107.1|7097.1|7107.1|7097.1|7105.4|7095.4|7
1605541670000|2020-11-16 15:47:50|7108|7098|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|4
1605541680000|2020-11-16 15:48:00|7108.4|7098.4|7109.1|7099.1|7109.1|7099.1|7108.4|7098.4|6
1605541690000|2020-11-16 15:48:10|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605541700000|2020-11-16 15:48:20|7109.6|7099.6|7107.4|7097.4|7110.4|7100.4|7107.4|7097.4|11
1605541710000|2020-11-16 15:48:30|7107.1|7097.1|7106.9|7096.9|7107.1|7097.1|7106.9|7096.9|2
1605541720000|2020-11-16 15:48:40|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7106.9|7096.9|3
1605541730000|2020-11-16 15:48:50|7107.4|7097.4|7108.6|7098.6|7108.6|7098.6|7107.4|7097.4|5
1605541740000|2020-11-16 15:49:00|7108.4|7098.4|7108.9|7098.9|7109.4|7099.4|7108.4|7098.4|10
1605541750000|2020-11-16 15:49:10|7109.1|7099.1|7108.6|7098.6|7109.1|7099.1|7108.6|7098.6|2
1605541760000|2020-11-16 15:49:20|7108.4|7098.4|7107.9|7097.9|7108.4|7098.4|7107.1|7097.1|5
1605541770000|2020-11-16 15:49:30|7107.6|7097.6|7107.9|7097.9|7107.9|7097.9|7107.6|7097.6|2
1605541780000|2020-11-16 15:49:40|7108.6|7098.6|7108.1|7098.1|7108.6|7098.6|7107.6|7097.6|6
1605541790000|2020-11-16 15:49:50|7107.9|7097.9|7107.4|7097.4|7108.9|7098.9|7107.4|7097.4|5
1605541800000|2020-11-16 15:50:00|7107.1|7097.1|7106.1|7096.1|7107.1|7097.1|7104.9|7094.9|5
1605541810000|2020-11-16 15:50:10|7107.6|7097.6|7105.9|7095.9|7107.6|7097.6|7105.9|7095.9|7
1605541820000|2020-11-16 15:50:20|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605541830000|2020-11-16 15:50:30|7105.9|7095.9|7107.4|7097.4|7107.6|7097.6|7105.6|7095.6|11
1605541840000|2020-11-16 15:50:40|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|2
1605541860000|2020-11-16 15:51:00|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|2
1605541890000|2020-11-16 15:51:30|7107.1|7097.1|7108.9|7098.9|7108.9|7098.9|7107.1|7097.1|7
1605541900000|2020-11-16 15:51:40|7109.4|7099.4|7110.6|7100.6|7110.6|7100.6|7109.4|7099.4|7
1605541910000|2020-11-16 15:51:50|7110.9|7100.9|7110.9|7100.9|7111.1|7101.1|7110.9|7100.9|5
1605541920000|2020-11-16 15:52:00|7111.1|7101.1|7110.4|7100.4|7111.1|7101.1|7110.4|7100.4|6
1605541930000|2020-11-16 15:52:10|7110.6|7100.6|7108.4|7098.4|7110.6|7100.6|7108.4|7098.4|5
1605541940000|2020-11-16 15:52:20|7107.9|7097.9|7107.9|7097.9|7108.1|7098.1|7107.6|7097.6|7
1605541950000|2020-11-16 15:52:30|7108.1|7098.1|7105.1|7095.1|7108.1|7098.1|7104.6|7094.6|11
1605541960000|2020-11-16 15:52:40|7105.4|7095.4|7104.6|7094.6|7105.4|7095.4|7104.6|7094.6|3
1605541980000|2020-11-16 15:53:00|7104.4|7094.4|7104.4|7094.4|7104.6|7094.6|7104.1|7094.1|5
1605541990000|2020-11-16 15:53:10|7104.1|7094.1|7103.9|7093.9|7104.1|7094.1|7103.9|7093.9|4
1605542000000|2020-11-16 15:53:20|7104.1|7094.1|7103.4|7093.4|7104.1|7094.1|7103.4|7093.4|4
1605542010000|2020-11-16 15:53:30|7103.1|7093.1|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|5
1605542020000|2020-11-16 15:53:40|7103.4|7093.4|7103.4|7093.4|7103.6|7093.6|7103.4|7093.4|3
1605542030000|2020-11-16 15:53:50|7103.6|7093.6|7104.4|7094.4|7104.4|7094.4|7103.6|7093.6|2
1605542040000|2020-11-16 15:54:00|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|3
1605542060000|2020-11-16 15:54:20|7103.9|7093.9|7107.4|7097.4|7107.6|7097.6|7103.9|7093.9|9
1605542080000|2020-11-16 15:54:40|7107.6|7097.6|7106.6|7096.6|7107.9|7097.9|7106.6|7096.6|6
1605542090000|2020-11-16 15:54:50|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605542100000|2020-11-16 15:55:00|7107.1|7097.1|7105.4|7095.4|7107.1|7097.1|7105.4|7095.4|6
1605542110000|2020-11-16 15:55:10|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|3
1605542120000|2020-11-16 15:55:20|7105.9|7095.9|7106.6|7096.6|7106.6|7096.6|7105.6|7095.6|6
1605542130000|2020-11-16 15:55:30|7106.9|7096.9|7106.9|7096.9|7107.4|7097.4|7106.9|7096.9|5
1605542140000|2020-11-16 15:55:40|7107.1|7097.1|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|3
1605542150000|2020-11-16 15:55:50|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.4|7096.4|2
1605542160000|2020-11-16 15:56:00|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605542170000|2020-11-16 15:56:10|7108.1|7098.1|7108.4|7098.4|7108.4|7098.4|7108.1|7098.1|2
1605542180000|2020-11-16 15:56:20|7108.9|7098.9|7110.1|7100.1|7110.4|7100.4|7108.9|7098.9|6
1605542190000|2020-11-16 15:56:30|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.4|7099.4|4
1605542200000|2020-11-16 15:56:40|7109.4|7099.4|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|2
1605542210000|2020-11-16 15:56:50|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605542220000|2020-11-16 15:57:00|7109.4|7099.4|7111.1|7101.1|7111.1|7101.1|7109.4|7099.4|5
1605542230000|2020-11-16 15:57:10|7110.9|7100.9|7110.9|7100.9|7111.4|7101.4|7110.9|7100.9|5
1605542240000|2020-11-16 15:57:20|7110.6|7100.6|7111.4|7101.4|7111.4|7101.4|7110.4|7100.4|5
1605542260000|2020-11-16 15:57:40|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605542270000|2020-11-16 15:57:50|7111.9|7101.9|7112.1|7102.1|7112.6|7102.6|7111.9|7101.9|11
1605542280000|2020-11-16 15:58:00|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605542290000|2020-11-16 15:58:10|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605542300000|2020-11-16 15:58:20|7111.9|7101.9|7111.6|7101.6|7112.1|7102.1|7111.4|7101.4|6
1605542310000|2020-11-16 15:58:30|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|7
1605542340000|2020-11-16 15:59:00|7111.6|7101.6|7113.9|7103.9|7113.9|7103.9|7111.6|7101.6|5
1605542350000|2020-11-16 15:59:10|7114.1|7104.1|7115.1|7105.1|7115.1|7105.1|7113.9|7103.9|3
1605542360000|2020-11-16 15:59:20|7115.4|7105.4|7115.1|7105.1|7115.4|7105.4|7114.9|7104.9|4
1605542370000|2020-11-16 15:59:30|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.1|7105.1|3
1605542380000|2020-11-16 15:59:40|7115.1|7105.1|7115.4|7105.4|7115.4|7105.4|7115.1|7105.1|2
1605542390000|2020-11-16 15:59:50|7115.6|7105.6|7117.4|7107.4|7117.4|7107.4|7115.6|7105.6|8
1605542400000|2020-11-16 16:00:00|7117.1|7107.1|7114.9|7104.9|7117.1|7107.1|7114.9|7104.9|10
1605542410000|2020-11-16 16:00:10|7114.6|7104.6|7114.9|7104.9|7114.9|7104.9|7114.4|7104.4|4
1605542420000|2020-11-16 16:00:20|7114.6|7104.6|7112.4|7102.4|7114.6|7104.6|7111.6|7101.6|9
1605542430000|2020-11-16 16:00:30|7111.9|7101.9|7113.9|7103.9|7113.9|7103.9|7111.4|7101.4|11
1605542440000|2020-11-16 16:00:40|7114.6|7104.6|7116.1|7106.1|7116.1|7106.1|7114.6|7104.6|3
1605542450000|2020-11-16 16:00:50|7114.9|7104.9|7114.6|7104.6|7114.9|7104.9|7114.6|7104.6|2
1605542460000|2020-11-16 16:01:00|7114.9|7104.9|7115.4|7105.4|7116.6|7106.6|7114.9|7104.9|11
1605542470000|2020-11-16 16:01:10|7115.1|7105.1|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|3
1605542490000|2020-11-16 16:01:30|7114.6|7104.6|7113.4|7103.4|7114.6|7104.6|7113.4|7103.4|2
1605542500000|2020-11-16 16:01:40|7113.6|7103.6|7115.6|7105.6|7115.6|7105.6|7113.6|7103.6|7
1605542510000|2020-11-16 16:01:50|7115.4|7105.4|7116.4|7106.4|7116.6|7106.6|7115.4|7105.4|8
1605542520000|2020-11-16 16:02:00|7116.9|7106.9|7117.6|7107.6|7117.9|7107.9|7116.9|7106.9|5
1605542540000|2020-11-16 16:02:20|7117.9|7107.9|7117.9|7107.9|7118.1|7108.1|7117.9|7107.9|5
1605542550000|2020-11-16 16:02:30|7117.6|7107.6|7116.1|7106.1|7117.6|7107.6|7116.1|7106.1|5
1605542560000|2020-11-16 16:02:40|7116.4|7106.4|7118.1|7108.1|7118.1|7108.1|7116.4|7106.4|6
1605542570000|2020-11-16 16:02:50|7117.9|7107.9|7117.4|7107.4|7117.9|7107.9|7117.4|7107.4|3
1605542590000|2020-11-16 16:03:10|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605542600000|2020-11-16 16:03:20|7116.6|7106.6|7115.9|7105.9|7116.6|7106.6|7115.9|7105.9|2
1605542610000|2020-11-16 16:03:30|7115.1|7105.1|7116.1|7106.1|7116.1|7106.1|7114.9|7104.9|4
1605542620000|2020-11-16 16:03:40|7115.9|7105.9|7113.9|7103.9|7115.9|7105.9|7113.9|7103.9|6
1605542630000|2020-11-16 16:03:50|7114.1|7104.1|7114.4|7104.4|7114.4|7104.4|7114.1|7104.1|8
1605542640000|2020-11-16 16:04:00|7114.6|7104.6|7115.4|7105.4|7115.4|7105.4|7114.6|7104.6|5
1605542660000|2020-11-16 16:04:20|7115.1|7105.1|7114.9|7104.9|7115.1|7105.1|7114.9|7104.9|2
1605542670000|2020-11-16 16:04:30|7114.6|7104.6|7114.9|7104.9|7114.9|7104.9|7114.6|7104.6|2
1605542680000|2020-11-16 16:04:40|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605542710000|2020-11-16 16:05:10|7116.4|7106.4|7117.1|7107.1|7117.1|7107.1|7116.4|7106.4|3
1605542720000|2020-11-16 16:05:20|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605542730000|2020-11-16 16:05:30|7116.6|7106.6|7116.4|7106.4|7116.6|7106.6|7116.4|7106.4|4
1605542740000|2020-11-16 16:05:40|7116.1|7106.1|7115.4|7105.4|7116.1|7106.1|7115.4|7105.4|3
1605542750000|2020-11-16 16:05:50|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|3
1605542760000|2020-11-16 16:06:00|7115.4|7105.4|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|4
1605542770000|2020-11-16 16:06:10|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|1
1605542780000|2020-11-16 16:06:20|7114.9|7104.9|7114.9|7104.9|7115.1|7105.1|7114.9|7104.9|3
1605542800000|2020-11-16 16:06:40|7114.4|7104.4|7112.9|7102.9|7114.4|7104.4|7112.9|7102.9|3
1605542810000|2020-11-16 16:06:50|7112.4|7102.4|7112.1|7102.1|7112.4|7102.4|7112.1|7102.1|2
1605542820000|2020-11-16 16:07:00|7110.6|7100.6|7110.4|7100.4|7111.1|7101.1|7110.1|7100.1|6
1605542830000|2020-11-16 16:07:10|7110.9|7100.9|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|2
1605542840000|2020-11-16 16:07:20|7111.1|7101.1|7111.6|7101.6|7112.1|7102.1|7110.6|7100.6|7
1605542850000|2020-11-16 16:07:30|7111.4|7101.4|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|4
1605542860000|2020-11-16 16:07:40|7111.4|7101.4|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|2
1605542870000|2020-11-16 16:07:50|7111.4|7101.4|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|2
1605542880000|2020-11-16 16:08:00|7111.4|7101.4|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|3
1605542890000|2020-11-16 16:08:10|7111.1|7101.1|7109.1|7099.1|7111.1|7101.1|7108.6|7098.6|10
1605542900000|2020-11-16 16:08:20|7108.6|7098.6|7108.6|7098.6|7109.1|7099.1|7107.9|7097.9|9
1605542910000|2020-11-16 16:08:30|7108.9|7098.9|7108.9|7098.9|7109.1|7099.1|7108.9|7098.9|3
1605542920000|2020-11-16 16:08:40|7108.6|7098.6|7109.1|7099.1|7109.1|7099.1|7108.6|7098.6|5
1605542930000|2020-11-16 16:08:50|7108.9|7098.9|7109.1|7099.1|7109.4|7099.4|7108.9|7098.9|6
1605542940000|2020-11-16 16:09:00|7108.9|7098.9|7107.4|7097.4|7109.1|7099.1|7107.4|7097.4|20
1605542950000|2020-11-16 16:09:10|7108.1|7098.1|7107.6|7097.6|7108.4|7098.4|7107.1|7097.1|10
1605542960000|2020-11-16 16:09:20|7107.4|7097.4|7108.9|7098.9|7108.9|7098.9|7107.4|7097.4|10
1605542970000|2020-11-16 16:09:30|7108.6|7098.6|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|3
1605542980000|2020-11-16 16:09:40|7108.1|7098.1|7108.6|7098.6|7108.9|7098.9|7108.1|7098.1|5
1605542990000|2020-11-16 16:09:50|7108.4|7098.4|7109.1|7099.1|7109.4|7099.4|7108.4|7098.4|4
1605543000000|2020-11-16 16:10:00|7108.1|7098.1|7107.1|7097.1|7109.6|7099.6|7107.1|7097.1|13
1605543010000|2020-11-16 16:10:10|7107.6|7097.6|7104.4|7094.4|7107.6|7097.6|7104.4|7094.4|7
1605543020000|2020-11-16 16:10:20|7104.1|7094.1|7104.9|7094.9|7104.9|7094.9|7104.1|7094.1|4
1605543030000|2020-11-16 16:10:30|7104.4|7094.4|7101.9|7091.9|7104.4|7094.4|7101.4|7091.4|12
1605543040000|2020-11-16 16:10:40|7102.1|7092.1|7102.9|7092.9|7102.9|7092.9|7101.9|7091.9|8
1605543050000|2020-11-16 16:10:50|7103.1|7093.1|7104.6|7094.6|7104.6|7094.6|7102.9|7092.9|7
1605543060000|2020-11-16 16:11:00|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7103.6|7093.6|8
1605543070000|2020-11-16 16:11:10|7104.4|7094.4|7104.9|7094.9|7104.9|7094.9|7104.4|7094.4|2
1605543080000|2020-11-16 16:11:20|7104.6|7094.6|7105.1|7095.1|7105.1|7095.1|7104.6|7094.6|4
1605543090000|2020-11-16 16:11:30|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.4|7094.4|3
1605543100000|2020-11-16 16:11:40|7104.1|7094.1|7103.9|7093.9|7104.1|7094.1|7103.9|7093.9|2
1605543110000|2020-11-16 16:11:50|7103.1|7093.1|7102.4|7092.4|7103.1|7093.1|7102.4|7092.4|2
1605543120000|2020-11-16 16:12:00|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7100.9|7090.9|8
1605543130000|2020-11-16 16:12:10|7102.1|7092.1|7103.4|7093.4|7103.4|7093.4|7102.1|7092.1|12
1605543140000|2020-11-16 16:12:20|7103.6|7093.6|7103.4|7093.4|7104.4|7094.4|7102.9|7092.9|7
1605543150000|2020-11-16 16:12:30|7103.1|7093.1|7101.9|7091.9|7103.1|7093.1|7101.6|7091.6|7
1605543160000|2020-11-16 16:12:40|7101.6|7091.6|7102.1|7092.1|7102.1|7092.1|7101.6|7091.6|2
1605543170000|2020-11-16 16:12:50|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.4|7091.4|4
1605543180000|2020-11-16 16:13:00|7102.4|7092.4|7103.6|7093.6|7103.6|7093.6|7102.4|7092.4|6
1605543190000|2020-11-16 16:13:10|7103.9|7093.9|7102.9|7092.9|7103.9|7093.9|7102.9|7092.9|4
1605543200000|2020-11-16 16:13:20|7103.1|7093.1|7103.1|7093.1|7103.4|7093.4|7103.1|7093.1|3
1605543210000|2020-11-16 16:13:30|7103.4|7093.4|7103.6|7093.6|7103.6|7093.6|7103.4|7093.4|2
1605543220000|2020-11-16 16:13:40|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605543240000|2020-11-16 16:14:00|7103.9|7093.9|7101.1|7091.1|7104.1|7094.1|7101.1|7091.1|10
1605543250000|2020-11-16 16:14:10|7100.9|7090.9|7101.1|7091.1|7101.1|7091.1|7100.6|7090.6|3
1605543260000|2020-11-16 16:14:20|7101.4|7091.4|7101.1|7091.1|7101.4|7091.4|7100.9|7090.9|6
1605543270000|2020-11-16 16:14:30|7100.9|7090.9|7099.6|7089.6|7100.9|7090.9|7099.1|7089.1|7
1605543280000|2020-11-16 16:14:40|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7098.1|7088.1|3
1605543290000|2020-11-16 16:14:50|7098.4|7088.4|7098.6|7088.6|7099.4|7089.4|7098.4|7088.4|8
1605543300000|2020-11-16 16:15:00|7098.4|7088.4|7098.1|7088.1|7098.4|7088.4|7098.1|7088.1|2
1605543310000|2020-11-16 16:15:10|7098.6|7088.6|7099.1|7089.1|7099.1|7089.1|7098.4|7088.4|4
1605543330000|2020-11-16 16:15:30|7099.4|7089.4|7100.4|7090.4|7100.4|7090.4|7098.6|7088.6|7
1605543340000|2020-11-16 16:15:40|7100.6|7090.6|7101.6|7091.6|7101.9|7091.9|7100.6|7090.6|9
1605543350000|2020-11-16 16:15:50|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.6|7091.6|15
1605543360000|2020-11-16 16:16:00|7101.6|7091.6|7100.9|7090.9|7102.1|7092.1|7100.6|7090.6|15
1605543370000|2020-11-16 16:16:10|7100.6|7090.6|7100.6|7090.6|7101.6|7091.6|7100.6|7090.6|20
1605543380000|2020-11-16 16:16:20|7100.9|7090.9|7098.4|7088.4|7100.9|7090.9|7098.4|7088.4|25
1605543390000|2020-11-16 16:16:30|7098.6|7088.6|7098.6|7088.6|7098.6|7088.6|7098.6|7088.6|1
1605543400000|2020-11-16 16:16:40|7098.9|7088.9|7098.9|7088.9|7099.4|7089.4|7098.9|7088.9|4
1605543410000|2020-11-16 16:16:50|7099.1|7089.1|7098.6|7088.6|7100.1|7090.1|7098.6|7088.6|7
1605543420000|2020-11-16 16:17:00|7098.4|7088.4|7097.6|7087.6|7098.4|7088.4|7096.6|7086.6|12
1605543430000|2020-11-16 16:17:10|7097.4|7087.4|7093.6|7083.6|7097.4|7087.4|7093.6|7083.6|14
1605543440000|2020-11-16 16:17:20|7093.4|7083.4|7088.4|7078.4|7093.4|7083.4|7088.4|7078.4|16
1605543450000|2020-11-16 16:17:30|7087.9|7077.9|7091.6|7081.6|7091.6|7081.6|7087.4|7077.4|16
1605543460000|2020-11-16 16:17:40|7091.9|7081.9|7094.1|7084.1|7094.1|7084.1|7091.9|7081.9|11
1605543470000|2020-11-16 16:17:50|7094.6|7084.6|7094.1|7084.1|7096.1|7086.1|7094.1|7084.1|11
1605543480000|2020-11-16 16:18:00|7094.4|7084.4|7093.1|7083.1|7094.9|7084.9|7093.1|7083.1|6
1605543490000|2020-11-16 16:18:10|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|6
1605543500000|2020-11-16 16:18:20|7093.6|7083.6|7095.4|7085.4|7095.4|7085.4|7093.6|7083.6|10
1605543510000|2020-11-16 16:18:30|7095.1|7085.1|7093.6|7083.6|7095.6|7085.6|7093.6|7083.6|12
1605543520000|2020-11-16 16:18:40|7093.1|7083.1|7093.9|7083.9|7093.9|7083.9|7092.4|7082.4|12
1605543540000|2020-11-16 16:19:00|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|4
1605543550000|2020-11-16 16:19:10|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.4|7082.4|5
1605543560000|2020-11-16 16:19:20|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605543570000|2020-11-16 16:19:30|7093.4|7083.4|7094.1|7084.1|7094.1|7084.1|7093.4|7083.4|3
1605543590000|2020-11-16 16:19:50|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605543600000|2020-11-16 16:20:00|7094.6|7084.6|7091.1|7081.1|7094.6|7084.6|7091.1|7081.1|6
1605543610000|2020-11-16 16:20:10|7091.6|7081.6|7092.6|7082.6|7092.6|7082.6|7091.4|7081.4|9
1605543620000|2020-11-16 16:20:20|7092.9|7082.9|7093.4|7083.4|7093.6|7083.6|7092.9|7082.9|4
1605543640000|2020-11-16 16:20:40|7093.6|7083.6|7094.1|7084.1|7094.6|7084.6|7093.6|7083.6|8
1605543650000|2020-11-16 16:20:50|7094.4|7084.4|7096.1|7086.1|7096.1|7086.1|7094.4|7084.4|4
1605543660000|2020-11-16 16:21:00|7095.9|7085.9|7094.4|7084.4|7096.1|7086.1|7094.4|7084.4|7
1605543670000|2020-11-16 16:21:10|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.9|7084.9|2
1605543680000|2020-11-16 16:21:20|7094.9|7084.9|7096.1|7086.1|7096.1|7086.1|7094.6|7084.6|6
1605543690000|2020-11-16 16:21:30|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.4|7085.4|12
1605543700000|2020-11-16 16:21:40|7096.6|7086.6|7098.4|7088.4|7098.4|7088.4|7096.6|7086.6|7
1605543710000|2020-11-16 16:21:50|7098.6|7088.6|7097.1|7087.1|7099.1|7089.1|7097.1|7087.1|13
1605543720000|2020-11-16 16:22:00|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.1|7086.1|8
1605543730000|2020-11-16 16:22:10|7096.1|7086.1|7096.9|7086.9|7097.1|7087.1|7096.1|7086.1|4
1605543740000|2020-11-16 16:22:20|7097.1|7087.1|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|2
1605543750000|2020-11-16 16:22:30|7097.4|7087.4|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|4
1605543770000|2020-11-16 16:22:50|7098.1|7088.1|7098.4|7088.4|7098.4|7088.4|7098.1|7088.1|2
1605543780000|2020-11-16 16:23:00|7098.1|7088.1|7097.6|7087.6|7098.1|7088.1|7097.1|7087.1|8
1605543790000|2020-11-16 16:23:10|7097.4|7087.4|7096.6|7086.6|7098.1|7088.1|7096.6|7086.6|7
1605543800000|2020-11-16 16:23:20|7096.1|7086.1|7095.9|7085.9|7096.1|7086.1|7095.9|7085.9|4
1605543810000|2020-11-16 16:23:30|7096.1|7086.1|7096.9|7086.9|7096.9|7086.9|7096.1|7086.1|3
1605543820000|2020-11-16 16:23:40|7096.4|7086.4|7097.9|7087.9|7097.9|7087.9|7096.4|7086.4|4
1605543830000|2020-11-16 16:23:50|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605543840000|2020-11-16 16:24:00|7097.4|7087.4|7094.9|7084.9|7097.4|7087.4|7094.9|7084.9|9
1605543850000|2020-11-16 16:24:10|7094.6|7084.6|7091.9|7081.9|7094.6|7084.6|7091.9|7081.9|9
1605543860000|2020-11-16 16:24:20|7091.6|7081.6|7091.1|7081.1|7091.6|7081.6|7091.1|7081.1|4
1605543870000|2020-11-16 16:24:30|7091.4|7081.4|7092.4|7082.4|7092.4|7082.4|7091.1|7081.1|5
1605543880000|2020-11-16 16:24:40|7092.1|7082.1|7090.9|7080.9|7092.1|7082.1|7090.1|7080.1|5
1605543890000|2020-11-16 16:24:50|7090.4|7080.4|7090.1|7080.1|7090.4|7080.4|7090.1|7080.1|2
1605543900000|2020-11-16 16:25:00|7090.4|7080.4|7093.4|7083.4|7094.1|7084.1|7090.4|7080.4|14
1605543910000|2020-11-16 16:25:10|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|6
1605543920000|2020-11-16 16:25:20|7093.4|7083.4|7093.9|7083.9|7093.9|7083.9|7093.4|7083.4|5
1605543930000|2020-11-16 16:25:30|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605543940000|2020-11-16 16:25:40|7093.9|7083.9|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|7
1605543960000|2020-11-16 16:26:00|7093.6|7083.6|7093.6|7083.6|7093.9|7083.9|7093.4|7083.4|5
1605543970000|2020-11-16 16:26:10|7093.9|7083.9|7092.4|7082.4|7093.9|7083.9|7092.4|7082.4|8
1605543980000|2020-11-16 16:26:20|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7090.9|7080.9|5
1605543990000|2020-11-16 16:26:30|7091.4|7081.4|7091.1|7081.1|7091.4|7081.4|7091.1|7081.1|2
1605544010000|2020-11-16 16:26:50|7091.4|7081.4|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|5
1605544020000|2020-11-16 16:27:00|7091.1|7081.1|7089.1|7079.1|7091.1|7081.1|7088.1|7078.1|10
1605544030000|2020-11-16 16:27:10|7089.4|7079.4|7090.6|7080.6|7091.6|7081.6|7089.4|7079.4|7
1605544040000|2020-11-16 16:27:20|7090.1|7080.1|7089.1|7079.1|7090.1|7080.1|7088.9|7078.9|4
1605544050000|2020-11-16 16:27:30|7088.9|7078.9|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|3
1605544060000|2020-11-16 16:27:40|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7088.1|7078.1|5
1605544070000|2020-11-16 16:27:50|7087.9|7077.9|7088.1|7078.1|7088.1|7078.1|7087.6|7077.6|4
1605544080000|2020-11-16 16:28:00|7087.9|7077.9|7089.6|7079.6|7089.6|7079.6|7087.6|7077.6|10
1605544090000|2020-11-16 16:28:10|7089.9|7079.9|7091.4|7081.4|7091.4|7081.4|7089.9|7079.9|6
1605544100000|2020-11-16 16:28:20|7091.6|7081.6|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|4
1605544110000|2020-11-16 16:28:30|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|3
1605544120000|2020-11-16 16:28:40|7092.1|7082.1|7093.4|7083.4|7093.4|7083.4|7092.1|7082.1|8
1605544130000|2020-11-16 16:28:50|7093.1|7083.1|7092.4|7082.4|7093.1|7083.1|7092.1|7082.1|8
1605544140000|2020-11-16 16:29:00|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|2
1605544150000|2020-11-16 16:29:10|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.1|7082.1|4
1605544160000|2020-11-16 16:29:20|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|2
1605544170000|2020-11-16 16:29:30|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|1
1605544180000|2020-11-16 16:29:40|7093.1|7083.1|7093.4|7083.4|7093.9|7083.9|7093.1|7083.1|4
1605544190000|2020-11-16 16:29:50|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605544200000|2020-11-16 16:30:00|7092.6|7082.6|7089.6|7079.6|7092.6|7082.6|7089.1|7079.1|15
1605544210000|2020-11-16 16:30:10|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7089.4|7079.4|5
1605544220000|2020-11-16 16:30:20|7089.6|7079.6|7089.4|7079.4|7089.9|7079.9|7089.4|7079.4|17
1605544230000|2020-11-16 16:30:30|7089.1|7079.1|7089.4|7079.4|7089.6|7079.6|7088.4|7078.4|8
1605544240000|2020-11-16 16:30:40|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.1|7079.1|12
1605544250000|2020-11-16 16:30:50|7089.6|7079.6|7091.1|7081.1|7091.1|7081.1|7089.4|7079.4|18
1605544260000|2020-11-16 16:31:00|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.4|7080.4|7
1605544270000|2020-11-16 16:31:10|7090.9|7080.9|7090.9|7080.9|7091.1|7081.1|7090.6|7080.6|9
1605544280000|2020-11-16 16:31:20|7090.6|7080.6|7089.6|7079.6|7090.6|7080.6|7089.4|7079.4|7
1605544290000|2020-11-16 16:31:30|7089.4|7079.4|7089.9|7079.9|7090.1|7080.1|7089.4|7079.4|6
1605544300000|2020-11-16 16:31:40|7090.1|7080.1|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|10
1605544310000|2020-11-16 16:31:50|7090.6|7080.6|7090.1|7080.1|7090.9|7080.9|7090.1|7080.1|6
1605544320000|2020-11-16 16:32:00|7089.9|7079.9|7088.4|7078.4|7091.4|7081.4|7088.4|7078.4|15
1605544330000|2020-11-16 16:32:10|7088.1|7078.1|7088.4|7078.4|7088.9|7078.9|7087.6|7077.6|11
1605544340000|2020-11-16 16:32:20|7088.6|7078.6|7089.1|7079.1|7089.1|7079.1|7088.1|7078.1|7
1605544350000|2020-11-16 16:32:30|7088.9|7078.9|7089.6|7079.6|7089.6|7079.6|7088.9|7078.9|4
1605544360000|2020-11-16 16:32:40|7089.4|7079.4|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|2
1605544380000|2020-11-16 16:33:00|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605544390000|2020-11-16 16:33:10|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7088.9|7078.9|5
1605544400000|2020-11-16 16:33:20|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7088.9|7078.9|6
1605544410000|2020-11-16 16:33:30|7089.6|7079.6|7089.6|7079.6|7089.9|7079.9|7089.4|7079.4|5
1605544420000|2020-11-16 16:33:40|7089.9|7079.9|7091.6|7081.6|7091.6|7081.6|7089.9|7079.9|7
1605544430000|2020-11-16 16:33:50|7091.4|7081.4|7090.9|7080.9|7091.6|7081.6|7090.9|7080.9|4
1605544440000|2020-11-16 16:34:00|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.1|7080.1|7
1605544450000|2020-11-16 16:34:10|7090.9|7080.9|7092.1|7082.1|7092.1|7082.1|7090.9|7080.9|5
1605544460000|2020-11-16 16:34:20|7091.9|7081.9|7090.6|7080.6|7091.9|7081.9|7090.1|7080.1|6
1605544470000|2020-11-16 16:34:30|7090.9|7080.9|7092.4|7082.4|7092.4|7082.4|7090.9|7080.9|7
1605544480000|2020-11-16 16:34:40|7092.6|7082.6|7093.1|7083.1|7093.9|7083.9|7092.6|7082.6|8
1605544490000|2020-11-16 16:34:50|7092.9|7082.9|7094.1|7084.1|7094.1|7084.1|7092.6|7082.6|10
1605544500000|2020-11-16 16:35:00|7093.6|7083.6|7088.9|7078.9|7093.6|7083.6|7088.9|7078.9|9
1605544510000|2020-11-16 16:35:10|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605544520000|2020-11-16 16:35:20|7089.4|7079.4|7089.1|7079.1|7090.4|7080.4|7089.1|7079.1|3
1605544530000|2020-11-16 16:35:30|7089.4|7079.4|7089.6|7079.6|7090.1|7080.1|7089.1|7079.1|10
1605544540000|2020-11-16 16:35:40|7089.1|7079.1|7086.9|7076.9|7089.4|7079.4|7086.4|7076.4|10
1605544550000|2020-11-16 16:35:50|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.1|7076.1|8
1605544560000|2020-11-16 16:36:00|7086.4|7076.4|7087.9|7077.9|7087.9|7077.9|7085.6|7075.6|11
1605544570000|2020-11-16 16:36:10|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7088.4|7078.4|7
1605544580000|2020-11-16 16:36:20|7089.6|7079.6|7089.1|7079.1|7090.1|7080.1|7089.1|7079.1|7
1605544590000|2020-11-16 16:36:30|7089.4|7079.4|7092.4|7082.4|7093.6|7083.6|7089.4|7079.4|18
1605544600000|2020-11-16 16:36:40|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7090.9|7080.9|10
1605544610000|2020-11-16 16:36:50|7091.9|7081.9|7091.9|7081.9|7092.6|7082.6|7091.6|7081.6|9
1605544620000|2020-11-16 16:37:00|7091.6|7081.6|7092.1|7082.1|7092.9|7082.9|7091.6|7081.6|9
1605544630000|2020-11-16 16:37:10|7092.4|7082.4|7091.4|7081.4|7092.4|7082.4|7091.4|7081.4|7
1605544640000|2020-11-16 16:37:20|7091.6|7081.6|7090.6|7080.6|7091.6|7081.6|7090.6|7080.6|3
1605544650000|2020-11-16 16:37:30|7090.9|7080.9|7092.9|7082.9|7093.1|7083.1|7090.9|7080.9|10
1605544660000|2020-11-16 16:37:40|7093.1|7083.1|7092.6|7082.6|7094.9|7084.9|7092.6|7082.6|9
1605544670000|2020-11-16 16:37:50|7092.4|7082.4|7090.6|7080.6|7092.4|7082.4|7090.6|7080.6|6
1605544680000|2020-11-16 16:38:00|7091.1|7081.1|7092.9|7082.9|7092.9|7082.9|7090.9|7080.9|8
1605544690000|2020-11-16 16:38:10|7092.4|7082.4|7093.1|7083.1|7093.4|7083.4|7092.1|7082.1|6
1605544700000|2020-11-16 16:38:20|7092.9|7082.9|7092.9|7082.9|7093.4|7083.4|7092.9|7082.9|8
1605544710000|2020-11-16 16:38:30|7093.1|7083.1|7094.1|7084.1|7095.1|7085.1|7093.1|7083.1|11
1605544720000|2020-11-16 16:38:40|7093.9|7083.9|7094.6|7084.6|7094.6|7084.6|7093.9|7083.9|6
1605544730000|2020-11-16 16:38:50|7094.9|7084.9|7096.9|7086.9|7096.9|7086.9|7094.9|7084.9|13
1605544740000|2020-11-16 16:39:00|7097.1|7087.1|7097.6|7087.6|7097.6|7087.6|7096.6|7086.6|5
1605544750000|2020-11-16 16:39:10|7097.9|7087.9|7098.6|7088.6|7098.6|7088.6|7097.9|7087.9|5
1605544760000|2020-11-16 16:39:20|7098.4|7088.4|7099.9|7089.9|7099.9|7089.9|7097.9|7087.9|10
1605544770000|2020-11-16 16:39:30|7100.1|7090.1|7100.6|7090.6|7100.6|7090.6|7100.1|7090.1|9
1605544780000|2020-11-16 16:39:40|7100.9|7090.9|7099.9|7089.9|7102.1|7092.1|7099.9|7089.9|6
1605544790000|2020-11-16 16:39:50|7099.4|7089.4|7099.4|7089.4|7100.4|7090.4|7099.4|7089.4|11
1605544800000|2020-11-16 16:40:00|7099.6|7089.6|7099.9|7089.9|7099.9|7089.9|7098.4|7088.4|8
1605544810000|2020-11-16 16:40:10|7099.6|7089.6|7098.6|7088.6|7099.6|7089.6|7098.6|7088.6|6
1605544820000|2020-11-16 16:40:20|7098.4|7088.4|7099.1|7089.1|7099.1|7089.1|7098.4|7088.4|3
1605544830000|2020-11-16 16:40:30|7099.4|7089.4|7100.6|7090.6|7100.6|7090.6|7099.4|7089.4|7
1605544840000|2020-11-16 16:40:40|7100.9|7090.9|7100.4|7090.4|7101.1|7091.1|7100.1|7090.1|6
1605544850000|2020-11-16 16:40:50|7100.6|7090.6|7101.6|7091.6|7101.6|7091.6|7100.6|7090.6|2
1605544860000|2020-11-16 16:41:00|7101.9|7091.9|7103.1|7093.1|7103.1|7093.1|7101.9|7091.9|6
1605544870000|2020-11-16 16:41:10|7103.4|7093.4|7102.9|7092.9|7103.6|7093.6|7102.9|7092.9|8
1605544880000|2020-11-16 16:41:20|7102.6|7092.6|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|2
1605544890000|2020-11-16 16:41:30|7102.4|7092.4|7099.9|7089.9|7102.4|7092.4|7099.9|7089.9|8
1605544900000|2020-11-16 16:41:40|7099.4|7089.4|7098.9|7088.9|7099.4|7089.4|7098.6|7088.6|3
1605544910000|2020-11-16 16:41:50|7099.1|7089.1|7100.6|7090.6|7101.6|7091.6|7099.1|7089.1|6
1605544920000|2020-11-16 16:42:00|7099.6|7089.6|7100.4|7090.4|7100.4|7090.4|7099.6|7089.6|7
1605544930000|2020-11-16 16:42:10|7100.6|7090.6|7102.6|7092.6|7102.6|7092.6|7100.6|7090.6|7
1605544940000|2020-11-16 16:42:20|7102.4|7092.4|7102.6|7092.6|7103.6|7093.6|7102.4|7092.4|5
1605544950000|2020-11-16 16:42:30|7102.9|7092.9|7103.6|7093.6|7104.9|7094.9|7102.9|7092.9|10
1605544960000|2020-11-16 16:42:40|7103.1|7093.1|7102.9|7092.9|7103.1|7093.1|7102.9|7092.9|2
1605544970000|2020-11-16 16:42:50|7102.6|7092.6|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|2
1605544980000|2020-11-16 16:43:00|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|2
1605544990000|2020-11-16 16:43:10|7101.4|7091.4|7101.6|7091.6|7101.9|7091.9|7100.9|7090.9|9
1605545000000|2020-11-16 16:43:20|7101.9|7091.9|7102.6|7092.6|7102.6|7092.6|7101.9|7091.9|2
1605545010000|2020-11-16 16:43:30|7101.9|7091.9|7102.9|7092.9|7102.9|7092.9|7101.9|7091.9|6
1605545020000|2020-11-16 16:43:40|7103.1|7093.1|7103.1|7093.1|7104.1|7094.1|7103.1|7093.1|12
1605545030000|2020-11-16 16:43:50|7102.9|7092.9|7102.4|7092.4|7102.9|7092.9|7101.4|7091.4|8
1605545040000|2020-11-16 16:44:00|7102.6|7092.6|7103.4|7093.4|7103.9|7093.9|7102.6|7092.6|5
1605545050000|2020-11-16 16:44:10|7103.1|7093.1|7101.9|7091.9|7103.4|7093.4|7101.1|7091.1|15
1605545060000|2020-11-16 16:44:20|7102.4|7092.4|7103.4|7093.4|7103.4|7093.4|7102.4|7092.4|6
1605545070000|2020-11-16 16:44:30|7103.6|7093.6|7104.4|7094.4|7105.1|7095.1|7103.6|7093.6|8
1605545080000|2020-11-16 16:44:40|7105.1|7095.1|7104.4|7094.4|7105.1|7095.1|7104.4|7094.4|2
1605545090000|2020-11-16 16:44:50|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7104.4|7094.4|8
1605545100000|2020-11-16 16:45:00|7105.4|7095.4|7105.9|7095.9|7105.9|7095.9|7104.4|7094.4|13
1605545110000|2020-11-16 16:45:10|7106.9|7096.9|7107.4|7097.4|7107.4|7097.4|7106.9|7096.9|5
1605545120000|2020-11-16 16:45:20|7107.6|7097.6|7109.1|7099.1|7109.4|7099.4|7107.6|7097.6|10
1605545130000|2020-11-16 16:45:30|7109.4|7099.4|7111.4|7101.4|7111.6|7101.6|7109.4|7099.4|16
1605545140000|2020-11-16 16:45:40|7111.6|7101.6|7112.9|7102.9|7113.1|7103.1|7111.4|7101.4|12
1605545150000|2020-11-16 16:45:50|7112.6|7102.6|7113.4|7103.4|7113.4|7103.4|7112.4|7102.4|5
1605545160000|2020-11-16 16:46:00|7113.6|7103.6|7113.9|7103.9|7114.4|7104.4|7113.4|7103.4|8
1605545170000|2020-11-16 16:46:10|7113.4|7103.4|7114.1|7104.1|7114.6|7104.6|7112.6|7102.6|15
1605545180000|2020-11-16 16:46:20|7113.9|7103.9|7113.1|7103.1|7113.9|7103.9|7112.9|7102.9|3
1605545190000|2020-11-16 16:46:30|7113.4|7103.4|7113.6|7103.6|7114.4|7104.4|7113.4|7103.4|9
1605545200000|2020-11-16 16:46:40|7113.4|7103.4|7114.1|7104.1|7114.1|7104.1|7112.4|7102.4|7
1605545210000|2020-11-16 16:46:50|7114.4|7104.4|7113.4|7103.4|7114.4|7104.4|7113.4|7103.4|5
1605545220000|2020-11-16 16:47:00|7113.1|7103.1|7110.9|7100.9|7113.1|7103.1|7110.9|7100.9|6
1605545240000|2020-11-16 16:47:20|7111.1|7101.1|7112.4|7102.4|7112.4|7102.4|7111.1|7101.1|5
1605545250000|2020-11-16 16:47:30|7112.6|7102.6|7113.4|7103.4|7113.4|7103.4|7112.6|7102.6|2
1605545260000|2020-11-16 16:47:40|7113.6|7103.6|7114.4|7104.4|7114.9|7104.9|7113.6|7103.6|8
1605545270000|2020-11-16 16:47:50|7114.1|7104.1|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|7
1605545280000|2020-11-16 16:48:00|7114.4|7104.4|7114.1|7104.1|7114.6|7104.6|7113.6|7103.6|11
1605545290000|2020-11-16 16:48:10|7113.9|7103.9|7114.1|7104.1|7114.4|7104.4|7113.9|7103.9|12
1605545300000|2020-11-16 16:48:20|7113.9|7103.9|7114.6|7104.6|7114.6|7104.6|7113.4|7103.4|11
1605545310000|2020-11-16 16:48:30|7114.4|7104.4|7114.1|7104.1|7114.6|7104.6|7113.9|7103.9|8
1605545320000|2020-11-16 16:48:40|7114.4|7104.4|7115.4|7105.4|7115.6|7105.6|7114.4|7104.4|11
1605545330000|2020-11-16 16:48:50|7115.6|7105.6|7116.1|7106.1|7116.6|7106.6|7115.6|7105.6|11
1605545340000|2020-11-16 16:49:00|7116.4|7106.4|7114.6|7104.6|7116.4|7106.4|7114.6|7104.6|9
1605545350000|2020-11-16 16:49:10|7114.9|7104.9|7115.4|7105.4|7115.4|7105.4|7114.9|7104.9|11
1605545360000|2020-11-16 16:49:20|7115.1|7105.1|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|3
1605545370000|2020-11-16 16:49:30|7114.9|7104.9|7114.1|7104.1|7114.9|7104.9|7113.9|7103.9|16
1605545380000|2020-11-16 16:49:40|7114.4|7104.4|7114.4|7104.4|7114.6|7104.6|7114.1|7104.1|9
1605545390000|2020-11-16 16:49:50|7114.1|7104.1|7113.9|7103.9|7114.6|7104.6|7113.9|7103.9|6
1605545400000|2020-11-16 16:50:00|7114.1|7104.1|7111.4|7101.4|7114.1|7104.1|7111.4|7101.4|7
1605545410000|2020-11-16 16:50:10|7111.6|7101.6|7110.9|7100.9|7111.9|7101.9|7110.9|7100.9|5
1605545420000|2020-11-16 16:50:20|7110.6|7100.6|7110.1|7100.1|7110.6|7100.6|7109.9|7099.9|4
1605545430000|2020-11-16 16:50:30|7110.4|7100.4|7111.4|7101.4|7111.4|7101.4|7110.4|7100.4|2
1605545440000|2020-11-16 16:50:40|7111.6|7101.6|7112.1|7102.1|7112.1|7102.1|7111.6|7101.6|2
1605545450000|2020-11-16 16:50:50|7112.9|7102.9|7112.1|7102.1|7112.9|7102.9|7112.1|7102.1|2
1605545460000|2020-11-16 16:51:00|7111.6|7101.6|7110.1|7100.1|7111.6|7101.6|7108.6|7098.6|11
1605545470000|2020-11-16 16:51:10|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605545480000|2020-11-16 16:51:20|7113.9|7103.9|7114.4|7104.4|7114.4|7104.4|7113.6|7103.6|4
1605545490000|2020-11-16 16:51:30|7114.1|7104.1|7114.6|7104.6|7114.6|7104.6|7114.1|7104.1|3
1605545530000|2020-11-16 16:52:10|7114.4|7104.4|7115.4|7105.4|7115.4|7105.4|7114.4|7104.4|5
1605545540000|2020-11-16 16:52:20|7114.6|7104.6|7114.4|7104.4|7114.6|7104.6|7114.4|7104.4|2
1605545560000|2020-11-16 16:52:40|7114.6|7104.6|7115.1|7105.1|7115.1|7105.1|7114.6|7104.6|4
1605545580000|2020-11-16 16:53:00|7115.4|7105.4|7116.4|7106.4|7116.4|7106.4|7115.4|7105.4|3
1605545590000|2020-11-16 16:53:10|7116.6|7106.6|7116.6|7106.6|7116.9|7106.9|7116.1|7106.1|6
1605545600000|2020-11-16 16:53:20|7116.9|7106.9|7116.4|7106.4|7117.1|7107.1|7116.1|7106.1|9
1605545610000|2020-11-16 16:53:30|7116.1|7106.1|7115.6|7105.6|7116.1|7106.1|7115.6|7105.6|5
1605545620000|2020-11-16 16:53:40|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605545630000|2020-11-16 16:53:50|7115.1|7105.1|7114.6|7104.6|7115.1|7105.1|7114.4|7104.4|5
1605545640000|2020-11-16 16:54:00|7115.1|7105.1|7115.6|7105.6|7115.6|7105.6|7115.1|7105.1|3
1605545650000|2020-11-16 16:54:10|7115.4|7105.4|7114.6|7104.6|7115.4|7105.4|7113.9|7103.9|9
1605545660000|2020-11-16 16:54:20|7115.1|7105.1|7115.4|7105.4|7115.6|7105.6|7115.1|7105.1|4
1605545670000|2020-11-16 16:54:30|7115.1|7105.1|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|3
1605545680000|2020-11-16 16:54:40|7114.6|7104.6|7114.6|7104.6|7115.1|7105.1|7114.6|7104.6|3
1605545690000|2020-11-16 16:54:50|7114.9|7104.9|7115.4|7105.4|7115.6|7105.6|7114.9|7104.9|5
1605545700000|2020-11-16 16:55:00|7115.1|7105.1|7115.4|7105.4|7115.4|7105.4|7115.1|7105.1|2
1605545710000|2020-11-16 16:55:10|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|1
1605545720000|2020-11-16 16:55:20|7115.4|7105.4|7114.9|7104.9|7115.4|7105.4|7114.9|7104.9|2
1605545740000|2020-11-16 16:55:40|7114.6|7104.6|7115.4|7105.4|7115.4|7105.4|7114.1|7104.1|6
1605545750000|2020-11-16 16:55:50|7115.9|7105.9|7114.9|7104.9|7115.9|7105.9|7114.4|7104.4|16
1605545760000|2020-11-16 16:56:00|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.1|7104.1|5
1605545770000|2020-11-16 16:56:10|7114.9|7104.9|7113.9|7103.9|7114.9|7104.9|7113.6|7103.6|5
1605545780000|2020-11-16 16:56:20|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605545790000|2020-11-16 16:56:30|7113.9|7103.9|7113.9|7103.9|7114.4|7104.4|7113.9|7103.9|4
1605545810000|2020-11-16 16:56:50|7114.1|7104.1|7113.9|7103.9|7114.9|7104.9|7113.9|7103.9|7
1605545820000|2020-11-16 16:57:00|7114.1|7104.1|7113.9|7103.9|7114.9|7104.9|7113.9|7103.9|5
1605545830000|2020-11-16 16:57:10|7113.6|7103.6|7114.4|7104.4|7114.4|7104.4|7113.6|7103.6|4
1605545840000|2020-11-16 16:57:20|7114.1|7104.1|7114.4|7104.4|7114.6|7104.6|7114.1|7104.1|6
1605545850000|2020-11-16 16:57:30|7114.1|7104.1|7114.6|7104.6|7114.6|7104.6|7114.1|7104.1|3
1605545870000|2020-11-16 16:57:50|7114.4|7104.4|7114.1|7104.1|7114.4|7104.4|7114.1|7104.1|4
1605545880000|2020-11-16 16:58:00|7113.6|7103.6|7112.9|7102.9|7113.6|7103.6|7111.9|7101.9|5
1605545890000|2020-11-16 16:58:10|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605545900000|2020-11-16 16:58:20|7112.6|7102.6|7113.4|7103.4|7113.4|7103.4|7112.6|7102.6|2
1605545940000|2020-11-16 16:59:00|7113.1|7103.1|7111.1|7101.1|7113.1|7103.1|7111.1|7101.1|4
1605545950000|2020-11-16 16:59:10|7110.9|7100.9|7110.9|7100.9|7110.9|7100.9|7109.1|7099.1|4
1605545970000|2020-11-16 16:59:30|7111.1|7101.1|7110.9|7100.9|7111.1|7101.1|7110.9|7100.9|2
1605545980000|2020-11-16 16:59:40|7110.6|7100.6|7110.9|7100.9|7111.1|7101.1|7110.6|7100.6|4
1605545990000|2020-11-16 16:59:50|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7109.6|7099.6|8
1605546010000|2020-11-16 17:00:10|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|5
1605546020000|2020-11-16 17:00:20|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605546030000|2020-11-16 17:00:30|7110.1|7100.1|7110.4|7100.4|7110.4|7100.4|7110.1|7100.1|2
1605546040000|2020-11-16 17:00:40|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605546050000|2020-11-16 17:00:50|7110.4|7100.4|7110.6|7100.6|7110.6|7100.6|7110.4|7100.4|2
1605546060000|2020-11-16 17:01:00|7110.9|7100.9|7111.9|7101.9|7111.9|7101.9|7110.9|7100.9|2
1605546070000|2020-11-16 17:01:10|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605546080000|2020-11-16 17:01:20|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605546090000|2020-11-16 17:01:30|7112.6|7102.6|7112.9|7102.9|7112.9|7102.9|7112.6|7102.6|2
1605546100000|2020-11-16 17:01:40|7112.4|7102.4|7111.6|7101.6|7112.4|7102.4|7111.6|7101.6|2
1605546120000|2020-11-16 17:02:00|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605546130000|2020-11-16 17:02:10|7112.1|7102.1|7112.6|7102.6|7112.6|7102.6|7112.1|7102.1|3
1605546140000|2020-11-16 17:02:20|7112.4|7102.4|7111.6|7101.6|7112.4|7102.4|7111.6|7101.6|2
1605546150000|2020-11-16 17:02:30|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605546160000|2020-11-16 17:02:40|7112.1|7102.1|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|2
1605546170000|2020-11-16 17:02:50|7112.6|7102.6|7113.9|7103.9|7113.9|7103.9|7112.6|7102.6|4
1605546200000|2020-11-16 17:03:20|7114.1|7104.1|7113.6|7103.6|7114.1|7104.1|7113.6|7103.6|2
1605546230000|2020-11-16 17:03:50|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|1
1605546240000|2020-11-16 17:04:00|7113.6|7103.6|7112.6|7102.6|7113.6|7103.6|7112.6|7102.6|2
1605546260000|2020-11-16 17:04:20|7112.4|7102.4|7111.4|7101.4|7112.4|7102.4|7111.4|7101.4|2
1605546270000|2020-11-16 17:04:30|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605546290000|2020-11-16 17:04:50|7111.4|7101.4|7110.6|7100.6|7111.4|7101.4|7110.6|7100.6|2
1605546300000|2020-11-16 17:05:00|7110.9|7100.9|7111.1|7101.1|7111.4|7101.4|7110.9|7100.9|4
1605546310000|2020-11-16 17:05:10|7110.9|7100.9|7111.1|7101.1|7111.4|7101.4|7110.9|7100.9|3
1605546320000|2020-11-16 17:05:20|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|1
1605546330000|2020-11-16 17:05:30|7111.6|7101.6|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|2
1605546350000|2020-11-16 17:05:50|7111.1|7101.1|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|4
1605546360000|2020-11-16 17:06:00|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605546370000|2020-11-16 17:06:10|7111.9|7101.9|7111.6|7101.6|7112.1|7102.1|7111.6|7101.6|4
1605546380000|2020-11-16 17:06:20|7111.4|7101.4|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|3
1605546390000|2020-11-16 17:06:30|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605546400000|2020-11-16 17:06:40|7111.4|7101.4|7110.6|7100.6|7111.4|7101.4|7110.6|7100.6|2
1605546420000|2020-11-16 17:07:00|7110.1|7100.1|7108.9|7098.9|7110.1|7100.1|7108.4|7098.4|5
1605546430000|2020-11-16 17:07:10|7108.4|7098.4|7108.1|7098.1|7108.4|7098.4|7107.4|7097.4|5
1605546440000|2020-11-16 17:07:20|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|2
1605546450000|2020-11-16 17:07:30|7107.9|7097.9|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|2
1605546460000|2020-11-16 17:07:40|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|4
1605546470000|2020-11-16 17:07:50|7107.4|7097.4|7106.6|7096.6|7107.4|7097.4|7106.4|7096.4|3
1605546480000|2020-11-16 17:08:00|7106.4|7096.4|7105.4|7095.4|7106.4|7096.4|7104.9|7094.9|6
1605546490000|2020-11-16 17:08:10|7105.6|7095.6|7106.1|7096.1|7106.1|7096.1|7105.4|7095.4|5
1605546500000|2020-11-16 17:08:20|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|7105.6|7095.6|3
1605546510000|2020-11-16 17:08:30|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605546520000|2020-11-16 17:08:40|7106.4|7096.4|7106.9|7096.9|7106.9|7096.9|7106.4|7096.4|3
1605546530000|2020-11-16 17:08:50|7106|7096|7105.4|7095.4|7106|7096|7105.4|7095.4|2
1605546540000|2020-11-16 17:09:00|7105.1|7095.1|7104.1|7094.1|7105.1|7095.1|7104.1|7094.1|4
1605546570000|2020-11-16 17:09:30|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7102.9|7092.9|5
1605546580000|2020-11-16 17:09:40|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605546590000|2020-11-16 17:09:50|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|1
1605546600000|2020-11-16 17:10:00|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.6|7095.6|2
1605546610000|2020-11-16 17:10:10|7105.9|7095.9|7105.4|7095.4|7105.9|7095.9|7104.9|7094.9|5
1605546620000|2020-11-16 17:10:20|7105.1|7095.1|7105.9|7095.9|7106.1|7096.1|7104.6|7094.6|6
1605546630000|2020-11-16 17:10:30|7105.6|7095.6|7103.6|7093.6|7105.9|7095.9|7103.6|7093.6|4
1605546640000|2020-11-16 17:10:40|7103.1|7093.1|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|5
1605546650000|2020-11-16 17:10:50|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.4|7093.4|6
1605546660000|2020-11-16 17:11:00|7103.4|7093.4|7101.1|7091.1|7103.6|7093.6|7100.9|7090.9|9
1605546670000|2020-11-16 17:11:10|7100.9|7090.9|7101.9|7091.9|7101.9|7091.9|7100.9|7090.9|5
1605546700000|2020-11-16 17:11:40|7102.4|7092.4|7102.1|7092.1|7102.4|7092.4|7102.1|7092.1|2
1605546710000|2020-11-16 17:11:50|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.6|7091.6|8
1605546720000|2020-11-16 17:12:00|7100.6|7090.6|7102.1|7092.1|7102.1|7092.1|7100.6|7090.6|4
1605546730000|2020-11-16 17:12:10|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.6|7091.6|4
1605546740000|2020-11-16 17:12:20|7101.9|7091.9|7101.6|7091.6|7102.1|7092.1|7101.6|7091.6|4
1605546750000|2020-11-16 17:12:30|7101.9|7091.9|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|9
1605546760000|2020-11-16 17:12:40|7102.1|7092.1|7101.9|7091.9|7102.4|7092.4|7101.9|7091.9|6
1605546770000|2020-11-16 17:12:50|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|2
1605546780000|2020-11-16 17:13:00|7102.1|7092.1|7102.9|7092.9|7103.4|7093.4|7102.1|7092.1|6
1605546790000|2020-11-16 17:13:10|7103.4|7093.4|7104.4|7094.4|7104.4|7094.4|7102.9|7092.9|5
1605546800000|2020-11-16 17:13:20|7105.1|7095.1|7104.4|7094.4|7105.1|7095.1|7104.4|7094.4|2
1605546810000|2020-11-16 17:13:30|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|1
1605546820000|2020-11-16 17:13:40|7104.4|7094.4|7103.4|7093.4|7104.4|7094.4|7103.4|7093.4|4
1605546830000|2020-11-16 17:13:50|7103.9|7093.9|7103.4|7093.4|7103.9|7093.9|7103.4|7093.4|2
1605546950000|2020-11-16 17:15:50|7103.1|7093.1|7101.1|7091.1|7103.1|7093.1|7101.1|7091.1|4
1605546960000|2020-11-16 17:16:00|7101.4|7091.4|7101.4|7091.4|7101.4|7091.4|7101.4|7091.4|1
1605546970000|2020-11-16 17:16:10|7101.9|7091.9|7102.4|7092.4|7102.6|7092.6|7101.9|7091.9|3
1605546980000|2020-11-16 17:16:20|7102.1|7092.1|7101.4|7091.4|7102.1|7092.1|7101.4|7091.4|2
1605546990000|2020-11-16 17:16:30|7101.6|7091.6|7101.6|7091.6|7101.6|7091.6|7101.6|7091.6|1
1605547000000|2020-11-16 17:16:40|7101.9|7091.9|7102.6|7092.6|7102.6|7092.6|7101.9|7091.9|2
1605547030000|2020-11-16 17:17:10|7102.9|7092.9|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|2
1605547040000|2020-11-16 17:17:20|7103.9|7093.9|7104.4|7094.4|7104.4|7094.4|7103.9|7093.9|2
1605547050000|2020-11-16 17:17:30|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605547060000|2020-11-16 17:17:40|7105.4|7095.4|7106.1|7096.1|7107.1|7097.1|7105.4|7095.4|6
1605547070000|2020-11-16 17:17:50|7106.4|7096.4|7107.6|7097.6|7107.6|7097.6|7106.4|7096.4|4
1605547090000|2020-11-16 17:18:10|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605547150000|2020-11-16 17:19:10|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605547170000|2020-11-16 17:19:30|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605547200000|2020-11-16 17:20:00|7107.4|7097.4|7107.1|7097.1|7107.4|7097.4|7107.1|7097.1|2
1605547260000|2020-11-16 17:21:00|7106.9|7096.9|7106.6|7096.6|7106.9|7096.9|7106.4|7096.4|3
1605547280000|2020-11-16 17:21:20|7106.9|7096.9|7108.1|7098.1|7108.1|7098.1|7106.9|7096.9|2
1605547310000|2020-11-16 17:21:50|7108.4|7098.4|7108.6|7098.6|7108.6|7098.6|7108.4|7098.4|2
1605547340000|2020-11-16 17:22:20|7108.9|7098.9|7109.1|7099.1|7109.1|7099.1|7108.9|7098.9|2
1605547350000|2020-11-16 17:22:30|7108.9|7098.9|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|2
1605547390000|2020-11-16 17:23:10|7110.1|7100.1|7109.9|7099.9|7110.1|7100.1|7109.9|7099.9|2
1605547400000|2020-11-16 17:23:20|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.4|7099.4|4
1605547420000|2020-11-16 17:23:40|7109.6|7099.6|7109.1|7099.1|7109.6|7099.6|7109.1|7099.1|3
1605547430000|2020-11-16 17:23:50|7108.9|7098.9|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|2
1605547440000|2020-11-16 17:24:00|7108.9|7098.9|7109.6|7099.6|7110.3|7100.3|7108.9|7098.9|4
1605547460000|2020-11-16 17:24:20|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605547470000|2020-11-16 17:24:30|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605547480000|2020-11-16 17:24:40|7109.4|7099.4|7109.4|7099.4|7109.6|7099.6|7109.4|7099.4|3
1605547500000|2020-11-16 17:25:00|7108.9|7098.9|7108.1|7098.1|7108.9|7098.9|7108.1|7098.1|2
1605547530000|2020-11-16 17:25:30|7107.6|7097.6|7106.6|7096.6|7107.6|7097.6|7106.6|7096.6|2
1605547540000|2020-11-16 17:25:40|7106.9|7096.9|7107.9|7097.9|7107.9|7097.9|7106.9|7096.9|2
1605547550000|2020-11-16 17:25:50|7108.1|7098.1|7108.9|7098.9|7108.9|7098.9|7108.1|7098.1|2
1605547560000|2020-11-16 17:26:00|7108.6|7098.6|7108.9|7098.9|7108.9|7098.9|7108.6|7098.6|2
1605547570000|2020-11-16 17:26:10|7109.1|7099.1|7110.1|7100.1|7110.4|7100.4|7109.1|7099.1|7
1605547580000|2020-11-16 17:26:20|7109.9|7099.9|7109.9|7099.9|7110.1|7100.1|7109.9|7099.9|3
1605547590000|2020-11-16 17:26:30|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|3
1605547610000|2020-11-16 17:26:50|7109.9|7099.9|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|2
1605547620000|2020-11-16 17:27:00|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605547700000|2020-11-16 17:28:20|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605547710000|2020-11-16 17:28:30|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605547730000|2020-11-16 17:28:50|7110.6|7100.6|7110.9|7100.9|7110.9|7100.9|7110.6|7100.6|2
1605547740000|2020-11-16 17:29:00|7111.1|7101.1|7111.4|7101.4|7111.4|7101.4|7111.1|7101.1|2
1605547770000|2020-11-16 17:29:30|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|1
1605547780000|2020-11-16 17:29:40|7111.4|7101.4|7110.9|7100.9|7111.4|7101.4|7110.9|7100.9|3
1605547830000|2020-11-16 17:30:30|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605547850000|2020-11-16 17:30:50|7109.6|7099.6|7109.4|7099.4|7109.6|7099.6|7109.4|7099.4|2
1605547860000|2020-11-16 17:31:00|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605547870000|2020-11-16 17:31:10|7108.9|7098.9|7108.1|7098.1|7108.9|7098.9|7107.9|7097.9|3
1605547900000|2020-11-16 17:31:40|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|2
1605547910000|2020-11-16 17:31:50|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605547920000|2020-11-16 17:32:00|7107.9|7097.9|7107.9|7097.9|7108.1|7098.1|7107.9|7097.9|13
1605547930000|2020-11-16 17:32:10|7108.1|7098.1|7107.9|7097.9|7108.1|7098.1|7107.9|7097.9|4
1605547940000|2020-11-16 17:32:20|7108.1|7098.1|7107.9|7097.9|7108.1|7098.1|7107.9|7097.9|4
1605547950000|2020-11-16 17:32:30|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|1
1605547960000|2020-11-16 17:32:40|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605547970000|2020-11-16 17:32:50|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605547980000|2020-11-16 17:33:00|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605547990000|2020-11-16 17:33:10|7107.6|7097.6|7109.4|7099.4|7109.4|7099.4|7107.6|7097.6|4
1605548000000|2020-11-16 17:33:20|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605548010000|2020-11-16 17:33:30|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605548030000|2020-11-16 17:33:50|7109.1|7099.1|7108.6|7098.6|7109.1|7099.1|7108.6|7098.6|2
1605548040000|2020-11-16 17:34:00|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|1
1605548140000|2020-11-16 17:35:40|7108.1|7098.1|7106.1|7096.1|7108.1|7098.1|7106.1|7096.1|4
1605548150000|2020-11-16 17:35:50|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605548180000|2020-11-16 17:36:20|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605548190000|2020-11-16 17:36:30|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605548200000|2020-11-16 17:36:40|7106.6|7096.6|7106.4|7096.4|7106.6|7096.6|7106.4|7096.4|2
1605548230000|2020-11-16 17:37:10|7106.6|7096.6|7107.6|7097.6|7107.6|7097.6|7106.6|7096.6|5
1605548290000|2020-11-16 17:38:10|7107.9|7097.9|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|2
1605548300000|2020-11-16 17:38:20|7108.4|7098.4|7108.4|7098.4|7108.9|7098.9|7108.4|7098.4|4
1605548310000|2020-11-16 17:38:30|7108.6|7098.6|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|3
1605548320000|2020-11-16 17:38:40|7108.4|7098.4|7108.6|7098.6|7108.9|7098.9|7108.4|7098.4|4
1605548330000|2020-11-16 17:38:50|7108.9|7098.9|7108.4|7098.4|7108.9|7098.9|7108.4|7098.4|3
1605548340000|2020-11-16 17:39:00|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605548350000|2020-11-16 17:39:10|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|1
1605548370000|2020-11-16 17:39:30|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|1
1605548380000|2020-11-16 17:39:40|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605548400000|2020-11-16 17:40:00|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|4
1605548410000|2020-11-16 17:40:10|7107.4|7097.4|7106.1|7096.1|7108.6|7098.6|7105.9|7095.9|6
1605548420000|2020-11-16 17:40:20|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.4|7095.4|3
1605548430000|2020-11-16 17:40:30|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|1
1605548440000|2020-11-16 17:40:40|7105.6|7095.6|7106.1|7096.1|7106.4|7096.4|7105.6|7095.6|3
1605548460000|2020-11-16 17:41:00|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.6|7095.6|2
1605548470000|2020-11-16 17:41:10|7105.9|7095.9|7105.9|7095.9|7106.4|7096.4|7105.9|7095.9|3
1605548490000|2020-11-16 17:41:30|7106.1|7096.1|7107.1|7097.1|7107.6|7097.6|7106.1|7096.1|8
1605548500000|2020-11-16 17:41:40|7106.9|7096.9|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|3
1605548510000|2020-11-16 17:41:50|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.6|7096.6|3
1605548520000|2020-11-16 17:42:00|7106.6|7096.6|7105.6|7095.6|7106.6|7096.6|7105.4|7095.4|5
1605548560000|2020-11-16 17:42:40|7105.9|7095.9|7106.6|7096.6|7106.9|7096.9|7105.9|7095.9|3
1605548570000|2020-11-16 17:42:50|7106.4|7096.4|7106.9|7096.9|7106.9|7096.9|7106.4|7096.4|2
1605548580000|2020-11-16 17:43:00|7107.1|7097.1|7106.9|7096.9|7107.6|7097.6|7106.9|7096.9|4
1605548590000|2020-11-16 17:43:10|7107.1|7097.1|7107.9|7097.9|7107.9|7097.9|7107.1|7097.1|2
1605548600000|2020-11-16 17:43:20|7108.1|7098.1|7108.4|7098.4|7109.1|7099.1|7107.9|7097.9|8
1605548610000|2020-11-16 17:43:30|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605548630000|2020-11-16 17:43:50|7108.9|7098.9|7109.1|7099.1|7109.1|7099.1|7108.9|7098.9|2
1605548650000|2020-11-16 17:44:10|7108.9|7098.9|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|2
1605548660000|2020-11-16 17:44:20|7108.9|7098.9|7109.1|7099.1|7109.1|7099.1|7108.9|7098.9|2
1605548700000|2020-11-16 17:45:00|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|1
1605548710000|2020-11-16 17:45:10|7107.6|7097.6|7105.9|7095.9|7107.6|7097.6|7105.9|7095.9|4
1605548720000|2020-11-16 17:45:20|7106.1|7096.1|7107.1|7097.1|7107.1|7097.1|7106.1|7096.1|4
1605548740000|2020-11-16 17:45:40|7106.9|7096.9|7107.1|7097.1|7108.6|7098.6|7106.1|7096.1|12
1605548750000|2020-11-16 17:45:50|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605548760000|2020-11-16 17:46:00|7106.6|7096.6|7105.6|7095.6|7106.6|7096.6|7105.6|7095.6|3
1605548770000|2020-11-16 17:46:10|7105.4|7095.4|7107.1|7097.1|7107.4|7097.4|7105.4|7095.4|9
1605548780000|2020-11-16 17:46:20|7107.4|7097.4|7108.1|7098.1|7108.1|7098.1|7107.4|7097.4|2
1605548790000|2020-11-16 17:46:30|7107.9|7097.9|7108.9|7098.9|7108.9|7098.9|7107.9|7097.9|4
1605548800000|2020-11-16 17:46:40|7108.4|7098.4|7107.6|7097.6|7108.4|7098.4|7107.4|7097.4|6
1605548810000|2020-11-16 17:46:50|7107.4|7097.4|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|5
1605548820000|2020-11-16 17:47:00|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|4
1605548830000|2020-11-16 17:47:10|7107.1|7097.1|7106.9|7096.9|7107.1|7097.1|7106.4|7096.4|4
1605548840000|2020-11-16 17:47:20|7106.4|7096.4|7105.9|7095.9|7106.6|7096.6|7105.6|7095.6|10
1605548850000|2020-11-16 17:47:30|7105.6|7095.6|7105.6|7095.6|7105.9|7095.9|7105.4|7095.4|5
1605548860000|2020-11-16 17:47:40|7105.4|7095.4|7104.4|7094.4|7105.4|7095.4|7104.4|7094.4|7
1605548870000|2020-11-16 17:47:50|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.6|7093.6|3
1605548880000|2020-11-16 17:48:00|7104.6|7094.6|7105.1|7095.1|7105.4|7095.4|7103.9|7093.9|7
1605548890000|2020-11-16 17:48:10|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.1|7094.1|4
1605548900000|2020-11-16 17:48:20|7104.1|7094.1|7104.4|7094.4|7104.6|7094.6|7104.1|7094.1|5
1605548910000|2020-11-16 17:48:30|7104.6|7094.6|7103.9|7093.9|7104.6|7094.6|7103.9|7093.9|9
1605548920000|2020-11-16 17:48:40|7104.1|7094.1|7104.1|7094.1|7104.6|7094.6|7103.9|7093.9|7
1605548930000|2020-11-16 17:48:50|7103.9|7093.9|7103.4|7093.4|7103.9|7093.9|7103.4|7093.4|3
1605548950000|2020-11-16 17:49:10|7103.6|7093.6|7104.9|7094.9|7105.6|7095.6|7103.6|7093.6|7
1605548960000|2020-11-16 17:49:20|7105.1|7095.1|7105.6|7095.6|7105.6|7095.6|7104.9|7094.9|4
1605548970000|2020-11-16 17:49:30|7105.9|7095.9|7106.1|7096.1|7106.1|7096.1|7105.9|7095.9|2
1605549010000|2020-11-16 17:50:10|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.4|7096.4|2
1605549020000|2020-11-16 17:50:20|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605549030000|2020-11-16 17:50:30|7105.9|7095.9|7106.1|7096.1|7106.6|7096.6|7105.9|7095.9|4
1605549040000|2020-11-16 17:50:40|7106.4|7096.4|7105.9|7095.9|7106.6|7096.6|7105.9|7095.9|5
1605549090000|2020-11-16 17:51:30|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|1
1605549110000|2020-11-16 17:51:50|7106.4|7096.4|7105.9|7095.9|7106.4|7096.4|7105.9|7095.9|3
1605549120000|2020-11-16 17:52:00|7106.1|7096.1|7107.1|7097.1|7107.4|7097.4|7106.1|7096.1|4
1605549130000|2020-11-16 17:52:10|7107.4|7097.4|7108.1|7098.1|7108.4|7098.4|7107.4|7097.4|8
1605549140000|2020-11-16 17:52:20|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.1|7098.1|3
1605549160000|2020-11-16 17:52:40|7108.6|7098.6|7107.6|7097.6|7108.6|7098.6|7107.6|7097.6|3
1605549180000|2020-11-16 17:53:00|7107.1|7097.1|7107.6|7097.6|7107.6|7097.6|7106.9|7096.9|4
1605549210000|2020-11-16 17:53:30|7107.9|7097.9|7103.1|7093.1|7108.1|7098.1|7103.1|7093.1|7
1605549250000|2020-11-16 17:54:10|7102|7092|7098.6|7088.6|7102|7092|7097.9|7087.9|8
1605549260000|2020-11-16 17:54:20|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|3
1605549270000|2020-11-16 17:54:30|7099.4|7089.4|7100.6|7090.6|7100.6|7090.6|7099.4|7089.4|2
1605549280000|2020-11-16 17:54:40|7100.1|7090.1|7100.6|7090.6|7100.6|7090.6|7099.9|7089.9|4
1605549290000|2020-11-16 17:54:50|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|1
1605549300000|2020-11-16 17:55:00|7101.4|7091.4|7101.9|7091.9|7101.9|7091.9|7101.4|7091.4|3
1605549310000|2020-11-16 17:55:10|7102|7092|7102.8|7092.8|7103|7093|7102|7092|3
1605549320000|2020-11-16 17:55:20|7102.4|7092.4|7102.8|7092.8|7103|7093|7102.4|7092.4|5
1605549330000|2020-11-16 17:55:30|7102.5|7092.5|7101.3|7091.3|7102.5|7092.5|7101.3|7091.3|5
1605549340000|2020-11-16 17:55:40|7101|7091|7101|7091|7101|7091|7101|7091|1
1605549370000|2020-11-16 17:56:10|7101.3|7091.3|7101.5|7091.5|7101.5|7091.5|7101.3|7091.3|2
1605549380000|2020-11-16 17:56:20|7101.8|7091.8|7102.3|7092.3|7102.3|7092.3|7101.8|7091.8|3
1605549390000|2020-11-16 17:56:30|7102.5|7092.5|7103.5|7093.5|7103.5|7093.5|7102.5|7092.5|6
1605549400000|2020-11-16 17:56:40|7103.8|7093.8|7103.6|7093.6|7103.8|7093.8|7103.6|7093.6|2
1605549420000|2020-11-16 17:57:00|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.6|7093.6|4
1605549430000|2020-11-16 17:57:10|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|1
1605549440000|2020-11-16 17:57:20|7104.1|7094.1|7104.5|7094.5|7104.5|7094.5|7104.1|7094.1|2
1605549450000|2020-11-16 17:57:30|7104.8|7094.8|7104.4|7094.4|7104.8|7094.8|7104.4|7094.4|4
1605549470000|2020-11-16 17:57:50|7104.6|7094.6|7105.5|7095.5|7105.8|7095.8|7104.6|7094.6|6
1605549480000|2020-11-16 17:58:00|7105.6|7095.6|7105.5|7095.5|7105.6|7095.6|7105.5|7095.5|2
1605549500000|2020-11-16 17:58:20|7105.8|7095.8|7105.8|7095.8|7105.8|7095.8|7105|7095|6
1605549510000|2020-11-16 17:58:30|7106|7096|7105.8|7095.8|7106.3|7096.3|7105.8|7095.8|3
1605549520000|2020-11-16 17:58:40|7105.9|7095.9|7106.3|7096.3|7106.3|7096.3|7105.9|7095.9|2
1605549530000|2020-11-16 17:58:50|7106.4|7096.4|7106.5|7096.5|7107|7097|7106.4|7096.4|4
1605549540000|2020-11-16 17:59:00|7105.8|7095.8|7107.3|7097.3|7107.3|7097.3|7105.8|7095.8|12
1605549550000|2020-11-16 17:59:10|7106.5|7096.5|7105.8|7095.8|7107|7097|7105.8|7095.8|11
1605549560000|2020-11-16 17:59:20|7105.6|7095.6|7103.9|7093.9|7105.6|7095.6|7103|7093|17
1605574920000|2020-11-17 01:02:00|7110.9|7100.9|7110.9|7100.9|7111.4|7101.4|7110.6|7100.6|6
1605574930000|2020-11-17 01:02:10|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605574940000|2020-11-17 01:02:20|7110|7100|7112.4|7102.4|7112.4|7102.4|7110|7100|13
1605574950000|2020-11-17 01:02:30|7112.1|7102.1|7112.6|7102.6|7113.1|7103.1|7112.1|7102.1|7
1605574960000|2020-11-17 01:02:40|7112.1|7102.1|7111.9|7101.9|7112.6|7102.6|7111.9|7101.9|4
1605574970000|2020-11-17 01:02:50|7111.4|7101.4|7110.6|7100.6|7111.4|7101.4|7110.6|7100.6|3
1605574980000|2020-11-17 01:03:00|7110.9|7100.9|7110.9|7100.9|7112.1|7102.1|7110.6|7100.6|10
1605574990000|2020-11-17 01:03:10|7111.1|7101.1|7111.4|7101.4|7111.9|7101.9|7111.1|7101.1|4
1605575000000|2020-11-17 01:03:20|7112.1|7102.1|7110.3|7100.3|7112.1|7102.1|7110.3|7100.3|9
1605575010000|2020-11-17 01:03:30|7110|7100|7109.4|7099.4|7110.1|7100.1|7109.4|7099.4|5
1605575020000|2020-11-17 01:03:40|7110.4|7100.4|7109.6|7099.6|7110.4|7100.4|7109.4|7099.4|3
1605575030000|2020-11-17 01:03:50|7109.9|7099.9|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|2
1605575050000|2020-11-17 01:04:10|7110.6|7100.6|7109.4|7099.4|7110.6|7100.6|7109.4|7099.4|5
1605575060000|2020-11-17 01:04:20|7109|7099|7109.1|7099.1|7109.1|7099.1|7108.9|7098.9|3
1605575070000|2020-11-17 01:04:30|7109.5|7099.5|7110.9|7100.9|7111.4|7101.4|7109.5|7099.5|6
1605575080000|2020-11-17 01:04:40|7110.6|7100.6|7110.9|7100.9|7111.1|7101.1|7110.6|7100.6|4
1605575090000|2020-11-17 01:04:50|7111.1|7101.1|7111.6|7101.6|7111.6|7101.6|7111.1|7101.1|2
1605575100000|2020-11-17 01:05:00|7111.4|7101.4|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|4
1605575110000|2020-11-17 01:05:10|7112.6|7102.6|7111.9|7101.9|7113|7103|7111.9|7101.9|7
1605575120000|2020-11-17 01:05:20|7112.6|7102.6|7111.6|7101.6|7112.6|7102.6|7111.6|7101.6|5
1605575130000|2020-11-17 01:05:30|7111.9|7101.9|7111.6|7101.6|7112.6|7102.6|7111.6|7101.6|8
1605575140000|2020-11-17 01:05:40|7111.9|7101.9|7111.9|7101.9|7112.6|7102.6|7111.6|7101.6|7
1605575150000|2020-11-17 01:05:50|7112.1|7102.1|7114.1|7104.1|7114.1|7104.1|7112.1|7102.1|9
1605575160000|2020-11-17 01:06:00|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7113.1|7103.1|2
1605575170000|2020-11-17 01:06:10|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605575180000|2020-11-17 01:06:20|7113.4|7103.4|7114.1|7104.1|7114.1|7104.1|7113.4|7103.4|2
1605575190000|2020-11-17 01:06:30|7113.9|7103.9|7113.9|7103.9|7114.1|7104.1|7113.9|7103.9|3
1605575200000|2020-11-17 01:06:40|7114.1|7104.1|7113.1|7103.1|7114.1|7104.1|7113.1|7103.1|5
1605575230000|2020-11-17 01:07:10|7113.4|7103.4|7113.4|7103.4|7113.4|7103.4|7113.4|7103.4|1
1605575240000|2020-11-17 01:07:20|7113.6|7103.6|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|3
1605575250000|2020-11-17 01:07:30|7113.9|7103.9|7112.9|7102.9|7113.9|7103.9|7112.9|7102.9|7
1605575260000|2020-11-17 01:07:40|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7113.1|7103.1|2
1605575270000|2020-11-17 01:07:50|7113.6|7103.6|7114.6|7104.6|7115.1|7105.1|7113.6|7103.6|8
1605575280000|2020-11-17 01:08:00|7114.9|7104.9|7115.4|7105.4|7115.9|7105.9|7114.4|7104.4|8
1605575290000|2020-11-17 01:08:10|7115.6|7105.6|7115.9|7105.9|7116.1|7106.1|7115.6|7105.6|8
1605575300000|2020-11-17 01:08:20|7116.1|7106.1|7115.9|7105.9|7116.1|7106.1|7115.6|7105.6|8
1605575310000|2020-11-17 01:08:30|7116.1|7106.1|7115.6|7105.6|7116.1|7106.1|7115.1|7105.1|7
1605575320000|2020-11-17 01:08:40|7115.9|7105.9|7116.1|7106.1|7116.1|7106.1|7115.1|7105.1|10
1605575330000|2020-11-17 01:08:50|7116.9|7106.9|7117.1|7107.1|7117.1|7107.1|7116.9|7106.9|10
1605575340000|2020-11-17 01:09:00|7116.9|7106.9|7117.1|7107.1|7117.1|7107.1|7116.9|7106.9|2
1605575350000|2020-11-17 01:09:10|7117.3|7107.3|7116.9|7106.9|7117.3|7107.3|7116.9|7106.9|5
1605575360000|2020-11-17 01:09:20|7117.1|7107.1|7116.1|7106.1|7117.1|7107.1|7116.1|7106.1|6
1605575370000|2020-11-17 01:09:30|7115.9|7105.9|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|9
1605575380000|2020-11-17 01:09:40|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|5
1605575390000|2020-11-17 01:09:50|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605575400000|2020-11-17 01:10:00|7116.6|7106.6|7115.4|7105.4|7116.6|7106.6|7115.1|7105.1|4
1605575410000|2020-11-17 01:10:10|7115.9|7105.9|7118.4|7108.4|7118.4|7108.4|7115.9|7105.9|6
1605575420000|2020-11-17 01:10:20|7118.3|7108.3|7119.4|7109.4|7119.5|7109.5|7118.3|7108.3|7
1605575430000|2020-11-17 01:10:30|7119.9|7109.9|7121.1|7111.1|7121.1|7111.1|7119.9|7109.9|3
1605575440000|2020-11-17 01:10:40|7120.9|7110.9|7120.9|7110.9|7121.6|7111.6|7120.4|7110.4|5
1605575450000|2020-11-17 01:10:50|7120.6|7110.6|7119.9|7109.9|7120.6|7110.6|7119.4|7109.4|5
1605575460000|2020-11-17 01:11:00|7120.1|7110.1|7121.8|7111.8|7121.8|7111.8|7120.1|7110.1|5
1605575470000|2020-11-17 01:11:10|7121.9|7111.9|7121.4|7111.4|7121.9|7111.9|7121.4|7111.4|5
1605575480000|2020-11-17 01:11:20|7121|7111|7120.5|7110.5|7121|7111|7120.5|7110.5|3
1605575490000|2020-11-17 01:11:30|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605575500000|2020-11-17 01:11:40|7120|7110|7123.3|7113.3|7123.3|7113.3|7118.9|7108.9|5
1605575510000|2020-11-17 01:11:50|7123.1|7113.1|7122.4|7112.4|7123.4|7113.4|7122.4|7112.4|6
1605575520000|2020-11-17 01:12:00|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7122.1|7112.1|2
1605575530000|2020-11-17 01:12:10|7122.6|7112.6|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|4
1605575540000|2020-11-17 01:12:20|7120.1|7110.1|7120.4|7110.4|7120.4|7110.4|7120.1|7110.1|2
1605575550000|2020-11-17 01:12:30|7120.6|7110.6|7122.3|7112.3|7122.6|7112.6|7120.6|7110.6|3
1605575560000|2020-11-17 01:12:40|7122.5|7112.5|7123.1|7113.1|7123.1|7113.1|7122.5|7112.5|5
1605575570000|2020-11-17 01:12:50|7123.4|7113.4|7125.1|7115.1|7125.6|7115.6|7123.4|7113.4|15
1605575580000|2020-11-17 01:13:00|7125.3|7115.3|7126.6|7116.6|7126.9|7116.9|7125.3|7115.3|8
1605575590000|2020-11-17 01:13:10|7127.1|7117.1|7126.6|7116.6|7127.1|7117.1|7126|7116|7
1605575600000|2020-11-17 01:13:20|7126.4|7116.4|7127.1|7117.1|7127.1|7117.1|7126.4|7116.4|8
1605575610000|2020-11-17 01:13:30|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7127.1|7117.1|2
1605575620000|2020-11-17 01:13:40|7127.3|7117.3|7127.9|7117.9|7128.3|7118.3|7127.3|7117.3|6
1605575640000|2020-11-17 01:14:00|7128.1|7118.1|7129.1|7119.1|7129.1|7119.1|7127.9|7117.9|7
1605575660000|2020-11-17 01:14:20|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|1
1605575670000|2020-11-17 01:14:30|7127.9|7117.9|7128.4|7118.4|7128.4|7118.4|7127.4|7117.4|8
1605575680000|2020-11-17 01:14:40|7127.9|7117.9|7129.1|7119.1|7129.1|7119.1|7127.9|7117.9|3
1605575690000|2020-11-17 01:14:50|7129.4|7119.4|7128.9|7118.9|7129.4|7119.4|7128.6|7118.6|5
1605575700000|2020-11-17 01:15:00|7129.1|7119.1|7128.6|7118.6|7129.1|7119.1|7128.6|7118.6|3
1605575710000|2020-11-17 01:15:10|7128.9|7118.9|7130.6|7120.6|7130.6|7120.6|7128.9|7118.9|3
1605575720000|2020-11-17 01:15:20|7130.9|7120.9|7131.9|7121.9|7131.9|7121.9|7130.6|7120.6|7
1605575730000|2020-11-17 01:15:30|7132|7122|7132.4|7122.4|7132.4|7122.4|7132|7122|2
1605575740000|2020-11-17 01:15:40|7132.8|7122.8|7134.6|7124.6|7134.6|7124.6|7132.8|7122.8|7
1605575750000|2020-11-17 01:15:50|7134.4|7124.4|7134.6|7124.6|7134.6|7124.6|7133.6|7123.6|11
1605575760000|2020-11-17 01:16:00|7134.9|7124.9|7134.4|7124.4|7134.9|7124.9|7133.6|7123.6|16
1605575770000|2020-11-17 01:16:10|7134.6|7124.6|7134.5|7124.5|7134.6|7124.6|7134.5|7124.5|4
1605575780000|2020-11-17 01:16:20|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|2
1605575790000|2020-11-17 01:16:30|7134.6|7124.6|7135.9|7125.9|7136.6|7126.6|7134.6|7124.6|10
1605575800000|2020-11-17 01:16:40|7135.6|7125.6|7134.6|7124.6|7135.6|7125.6|7134.4|7124.4|6
1605575810000|2020-11-17 01:16:50|7134.9|7124.9|7134.6|7124.6|7135.4|7125.4|7134.6|7124.6|5
1605575820000|2020-11-17 01:17:00|7134.4|7124.4|7137|7127|7137.4|7127.4|7133.6|7123.6|10
1605575830000|2020-11-17 01:17:10|7137.1|7127.1|7139.6|7129.6|7139.6|7129.6|7137.1|7127.1|8
1605575840000|2020-11-17 01:17:20|7140|7130|7139.9|7129.9|7140.3|7130.3|7139.4|7129.4|8
1605575850000|2020-11-17 01:17:30|7140.1|7130.1|7138.6|7128.6|7140.3|7130.3|7138.6|7128.6|9
1605575860000|2020-11-17 01:17:40|7138.4|7128.4|7137.9|7127.9|7138.6|7128.6|7137.9|7127.9|6
1605575870000|2020-11-17 01:17:50|7138.1|7128.1|7137.1|7127.1|7138.1|7128.1|7137.1|7127.1|6
1605575880000|2020-11-17 01:18:00|7136.9|7126.9|7135.9|7125.9|7136.9|7126.9|7135.9|7125.9|12
1605575890000|2020-11-17 01:18:10|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7134.4|7124.4|6
1605575900000|2020-11-17 01:18:20|7135.1|7125.1|7135.8|7125.8|7135.8|7125.8|7134.9|7124.9|8
1605575910000|2020-11-17 01:18:30|7134.8|7124.8|7134.8|7124.8|7134.8|7124.8|7134.8|7124.8|1
1605575920000|2020-11-17 01:18:40|7134.9|7124.9|7136.6|7126.6|7137.6|7127.6|7134.9|7124.9|13
1605575930000|2020-11-17 01:18:50|7136.4|7126.4|7139.1|7129.1|7139.1|7129.1|7136.1|7126.1|9
1605575940000|2020-11-17 01:19:00|7138.9|7128.9|7137.9|7127.9|7138.9|7128.9|7137.9|7127.9|5
1605575950000|2020-11-17 01:19:10|7137.6|7127.6|7137.9|7127.9|7138.1|7128.1|7137.6|7127.6|4
1605575960000|2020-11-17 01:19:20|7137.6|7127.6|7137.3|7127.3|7137.6|7127.6|7137.3|7127.3|5
1605575970000|2020-11-17 01:19:30|7137.5|7127.5|7136.8|7126.8|7137.5|7127.5|7136.8|7126.8|5
1605575980000|2020-11-17 01:19:40|7136.6|7126.6|7136.6|7126.6|7136.8|7126.8|7136.4|7126.4|5
1605575990000|2020-11-17 01:19:50|7137.4|7127.4|7136.4|7126.4|7137.5|7127.5|7136.4|7126.4|5
1605576000000|2020-11-17 01:20:00|7136.5|7126.5|7136.5|7126.5|7136.5|7126.5|7136.1|7126.1|6
1605576010000|2020-11-17 01:20:10|7136.8|7126.8|7137.9|7127.9|7137.9|7127.9|7136.5|7126.5|14
1605576020000|2020-11-17 01:20:20|7137.6|7127.6|7138.3|7128.3|7138.3|7128.3|7137.6|7127.6|5
1605576030000|2020-11-17 01:20:30|7138.4|7128.4|7138|7128|7138.4|7128.4|7138|7128|3
1605576040000|2020-11-17 01:20:40|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|1
1605576050000|2020-11-17 01:20:50|7138|7128|7136.6|7126.6|7138|7128|7136.6|7126.6|9
1605576060000|2020-11-17 01:21:00|7136.9|7126.9|7137.1|7127.1|7137.6|7127.6|7136.9|7126.9|8
1605576070000|2020-11-17 01:21:10|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|1
1605576080000|2020-11-17 01:21:20|7136.8|7126.8|7137.6|7127.6|7137.6|7127.6|7136.8|7126.8|5
1605576090000|2020-11-17 01:21:30|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|1
1605576100000|2020-11-17 01:21:40|7137.6|7127.6|7137.4|7127.4|7138|7128|7137.4|7127.4|6
1605576110000|2020-11-17 01:21:50|7137.9|7127.9|7137.4|7127.4|7137.9|7127.9|7137.4|7127.4|3
1605576120000|2020-11-17 01:22:00|7137.1|7127.1|7137.1|7127.1|7137.1|7127.1|7137.1|7127.1|1
1605576130000|2020-11-17 01:22:10|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|1
1605576140000|2020-11-17 01:22:20|7136.6|7126.6|7135.1|7125.1|7136.6|7126.6|7135.1|7125.1|4
1605576150000|2020-11-17 01:22:30|7135.3|7125.3|7136|7126|7136|7126|7135.3|7125.3|2
1605576160000|2020-11-17 01:22:40|7136.4|7126.4|7135.8|7125.8|7136.4|7126.4|7135.8|7125.8|4
1605576170000|2020-11-17 01:22:50|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7135.4|7125.4|2
1605576180000|2020-11-17 01:23:00|7135.1|7125.1|7134.3|7124.3|7135.1|7125.1|7133.8|7123.8|5
1605576190000|2020-11-17 01:23:10|7133.9|7123.9|7134.6|7124.6|7134.6|7124.6|7133.6|7123.6|6
1605576200000|2020-11-17 01:23:20|7134.4|7124.4|7134.1|7124.1|7134.4|7124.4|7133.9|7123.9|4
1605576210000|2020-11-17 01:23:30|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.6|7123.6|3
1605576220000|2020-11-17 01:23:40|7133.6|7123.6|7132.4|7122.4|7133.9|7123.9|7132.4|7122.4|8
1605576230000|2020-11-17 01:23:50|7132.1|7122.1|7130.1|7120.1|7132.1|7122.1|7130|7120|13
1605576240000|2020-11-17 01:24:00|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605576250000|2020-11-17 01:24:10|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|4
1605576260000|2020-11-17 01:24:20|7129.1|7119.1|7128.1|7118.1|7129.1|7119.1|7128.1|7118.1|5
1605576270000|2020-11-17 01:24:30|7128.4|7118.4|7128.5|7118.5|7129.1|7119.1|7128.4|7118.4|5
1605576280000|2020-11-17 01:24:40|7128.4|7118.4|7127.6|7117.6|7128.4|7118.4|7127.6|7117.6|6
1605576290000|2020-11-17 01:24:50|7127.5|7117.5|7127.9|7117.9|7128.4|7118.4|7127.5|7117.5|5
1605576300000|2020-11-17 01:25:00|7127.6|7117.6|7129.6|7119.6|7129.6|7119.6|7127.6|7117.6|12
1605576320000|2020-11-17 01:25:20|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.9|7119.9|4
1605576330000|2020-11-17 01:25:30|7129.9|7119.9|7130.8|7120.8|7130.8|7120.8|7129.9|7119.9|7
1605576340000|2020-11-17 01:25:40|7131|7121|7131.4|7121.4|7131.4|7121.4|7131|7121|2
1605576350000|2020-11-17 01:25:50|7131.1|7121.1|7130.9|7120.9|7131.1|7121.1|7130.9|7120.9|2
1605576360000|2020-11-17 01:26:00|7130.6|7120.6|7129.9|7119.9|7130.6|7120.6|7129.4|7119.4|7
1605576370000|2020-11-17 01:26:10|7130.1|7120.1|7129.9|7119.9|7130.4|7120.4|7129.6|7119.6|8
1605576380000|2020-11-17 01:26:20|7129.6|7119.6|7129.5|7119.5|7129.6|7119.6|7129.4|7119.4|4
1605576400000|2020-11-17 01:26:40|7129.6|7119.6|7130.5|7120.5|7130.6|7120.6|7129.6|7119.6|3
1605576410000|2020-11-17 01:26:50|7130.9|7120.9|7131.3|7121.3|7131.6|7121.6|7130.9|7120.9|4
1605576420000|2020-11-17 01:27:00|7131|7121|7130.9|7120.9|7131|7121|7130.1|7120.1|11
1605576430000|2020-11-17 01:27:10|7130.6|7120.6|7129.6|7119.6|7130.6|7120.6|7128.6|7118.6|11
1605576440000|2020-11-17 01:27:20|7129.4|7119.4|7128.5|7118.5|7129.4|7119.4|7128.4|7118.4|4
1605576450000|2020-11-17 01:27:30|7128.1|7118.1|7126.4|7116.4|7128.1|7118.1|7126.4|7116.4|11
1605576460000|2020-11-17 01:27:40|7126.3|7116.3|7127.4|7117.4|7127.4|7117.4|7126.3|7116.3|7
1605576470000|2020-11-17 01:27:50|7127.1|7117.1|7126.5|7116.5|7127.1|7117.1|7126.5|7116.5|3
1605576480000|2020-11-17 01:28:00|7126.1|7116.1|7124.1|7114.1|7126.1|7116.1|7124.1|7114.1|5
1605576490000|2020-11-17 01:28:10|7124|7114|7123.5|7113.5|7124|7114|7122.9|7112.9|17
1605576500000|2020-11-17 01:28:20|7123.4|7113.4|7123.1|7113.1|7123.4|7113.4|7122.9|7112.9|4
1605576510000|2020-11-17 01:28:30|7122.9|7112.9|7123.8|7113.8|7123.8|7113.8|7122.9|7112.9|19
1605576520000|2020-11-17 01:28:40|7123.6|7113.6|7123|7113|7123.8|7113.8|7123|7113|6
1605576530000|2020-11-17 01:28:50|7123.1|7113.1|7124.3|7114.3|7124.4|7114.4|7123.1|7113.1|3
1605576540000|2020-11-17 01:29:00|7123.9|7113.9|7123|7113|7123.9|7113.9|7122.9|7112.9|6
1605576550000|2020-11-17 01:29:10|7123.4|7113.4|7123|7113|7123.4|7113.4|7123|7113|6
1605576560000|2020-11-17 01:29:20|7123.4|7113.4|7124.1|7114.1|7124.1|7114.1|7122.9|7112.9|7
1605576570000|2020-11-17 01:29:30|7123.9|7113.9|7124|7114|7124.1|7114.1|7123.6|7113.6|5
1605576580000|2020-11-17 01:29:40|7123.9|7113.9|7122.4|7112.4|7123.9|7113.9|7122.4|7112.4|5
1605576590000|2020-11-17 01:29:50|7122|7112|7122|7112|7122.6|7112.6|7121.9|7111.9|11
1605576600000|2020-11-17 01:30:00|7122.1|7112.1|7121.5|7111.5|7122.1|7112.1|7120.9|7110.9|9
1605576610000|2020-11-17 01:30:10|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7120.6|7110.6|7
1605576620000|2020-11-17 01:30:20|7121.1|7111.1|7119.5|7109.5|7121.4|7111.4|7119.1|7109.1|12
1605576630000|2020-11-17 01:30:30|7119.4|7109.4|7120.1|7110.1|7120.4|7110.4|7119.4|7109.4|5
1605576640000|2020-11-17 01:30:40|7120.4|7110.4|7121.1|7111.1|7121.4|7111.4|7119.6|7109.6|14
1605576650000|2020-11-17 01:30:50|7120.8|7110.8|7119.9|7109.9|7120.8|7110.8|7119.9|7109.9|9
1605576660000|2020-11-17 01:31:00|7119.6|7109.6|7118.6|7108.6|7119.9|7109.9|7118.6|7108.6|12
1605576670000|2020-11-17 01:31:10|7118.9|7108.9|7119.1|7109.1|7119.4|7109.4|7118.4|7108.4|13
1605576680000|2020-11-17 01:31:20|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7118.6|7108.6|16
1605576690000|2020-11-17 01:31:30|7119.6|7109.6|7119.4|7109.4|7119.9|7109.9|7118.6|7108.6|13
1605576700000|2020-11-17 01:31:40|7119.5|7109.5|7121.4|7111.4|7121.9|7111.9|7119.5|7109.5|8
1605576710000|2020-11-17 01:31:50|7120.9|7110.9|7121.4|7111.4|7121.6|7111.6|7120.9|7110.9|7
1605576720000|2020-11-17 01:32:00|7121.1|7111.1|7121.4|7111.4|7121.6|7111.6|7120.6|7110.6|14
1605576730000|2020-11-17 01:32:10|7121.3|7111.3|7121.3|7111.3|7121.6|7111.6|7120.6|7110.6|12
1605576740000|2020-11-17 01:32:20|7121|7111|7121.6|7111.6|7121.6|7111.6|7120.6|7110.6|10
1605576750000|2020-11-17 01:32:30|7121.9|7111.9|7121.6|7111.6|7122.4|7112.4|7121.5|7111.5|13
1605576760000|2020-11-17 01:32:40|7121.4|7111.4|7123.9|7113.9|7124.1|7114.1|7121.4|7111.4|6
1605576770000|2020-11-17 01:32:50|7124.1|7114.1|7123.1|7113.1|7124.6|7114.6|7122.9|7112.9|10
1605576780000|2020-11-17 01:33:00|7122.8|7112.8|7121.4|7111.4|7122.8|7112.8|7120.9|7110.9|8
1605576790000|2020-11-17 01:33:10|7121.1|7111.1|7122.4|7112.4|7122.9|7112.9|7120.9|7110.9|10
1605576800000|2020-11-17 01:33:20|7122.1|7112.1|7121.9|7111.9|7122.1|7112.1|7121.9|7111.9|4
1605576810000|2020-11-17 01:33:30|7122.1|7112.1|7121.1|7111.1|7122.4|7112.4|7121.1|7111.1|6
1605576820000|2020-11-17 01:33:40|7121.4|7111.4|7121.6|7111.6|7121.6|7111.6|7121.1|7111.1|11
1605576830000|2020-11-17 01:33:50|7121.1|7111.1|7121.4|7111.4|7121.5|7111.5|7121.1|7111.1|5
1605576840000|2020-11-17 01:34:00|7121.1|7111.1|7121.4|7111.4|7121.9|7111.9|7121.1|7111.1|5
1605576850000|2020-11-17 01:34:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605576860000|2020-11-17 01:34:20|7120.9|7110.9|7119.4|7109.4|7120.9|7110.9|7119.4|7109.4|6
1605576870000|2020-11-17 01:34:30|7119.1|7109.1|7120.4|7110.4|7120.4|7110.4|7119.1|7109.1|7
1605576880000|2020-11-17 01:34:40|7120.6|7110.6|7121.5|7111.5|7121.6|7111.6|7120.6|7110.6|8
1605576890000|2020-11-17 01:34:50|7121.1|7111.1|7121.1|7111.1|7121.6|7111.6|7121.1|7111.1|4
1605576900000|2020-11-17 01:35:00|7121.4|7111.4|7123.1|7113.1|7123.1|7113.1|7121.1|7111.1|11
1605576910000|2020-11-17 01:35:10|7123.4|7113.4|7123.3|7113.3|7123.6|7113.6|7123.3|7113.3|3
1605576920000|2020-11-17 01:35:20|7121.9|7111.9|7122.4|7112.4|7122.4|7112.4|7121.9|7111.9|2
1605576940000|2020-11-17 01:35:40|7122.6|7112.6|7122.6|7112.6|7122.6|7112.6|7122.4|7112.4|3
1605576950000|2020-11-17 01:35:50|7122.9|7112.9|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|2
1605576960000|2020-11-17 01:36:00|7123.6|7113.6|7122.4|7112.4|7123.6|7113.6|7122.4|7112.4|5
1605576970000|2020-11-17 01:36:10|7122.3|7112.3|7120.1|7110.1|7122.3|7112.3|7120.1|7110.1|5
1605576980000|2020-11-17 01:36:20|7119.9|7109.9|7119.3|7109.3|7119.9|7109.9|7119.3|7109.3|5
1605576990000|2020-11-17 01:36:30|7119|7109|7118.4|7108.4|7119|7109|7118.3|7108.3|3
1605577000000|2020-11-17 01:36:40|7118.6|7108.6|7119|7109|7119.4|7109.4|7118.6|7108.6|4
1605577010000|2020-11-17 01:36:50|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|3
1605577020000|2020-11-17 01:37:00|7118.6|7108.6|7119.4|7109.4|7119.4|7109.4|7118.6|7108.6|3
1605577030000|2020-11-17 01:37:10|7119.6|7109.6|7120.1|7110.1|7120.6|7110.6|7119.6|7109.6|6
1605577040000|2020-11-17 01:37:20|7120|7110|7120.6|7110.6|7120.6|7110.6|7120|7110|3
1605577050000|2020-11-17 01:37:30|7121|7111|7120.5|7110.5|7121.3|7111.3|7120.1|7110.1|9
1605577060000|2020-11-17 01:37:40|7120.6|7110.6|7121.6|7111.6|7121.6|7111.6|7120.6|7110.6|3
1605577070000|2020-11-17 01:37:50|7121.4|7111.4|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|4
1605577080000|2020-11-17 01:38:00|7121.8|7111.8|7122.4|7112.4|7122.4|7112.4|7121.8|7111.8|3
1605577090000|2020-11-17 01:38:10|7122.1|7112.1|7121.6|7111.6|7122.1|7112.1|7121.6|7111.6|3
1605577100000|2020-11-17 01:38:20|7122|7112|7122.6|7112.6|7122.6|7112.6|7122|7112|3
1605577110000|2020-11-17 01:38:30|7122.3|7112.3|7120.6|7110.6|7122.3|7112.3|7120.6|7110.6|8
1605577120000|2020-11-17 01:38:40|7120.9|7110.9|7121.4|7111.4|7121.4|7111.4|7120.9|7110.9|3
1605577130000|2020-11-17 01:38:50|7121.6|7111.6|7121.9|7111.9|7121.9|7111.9|7121.6|7111.6|2
1605577140000|2020-11-17 01:39:00|7121.6|7111.6|7120.4|7110.4|7121.9|7111.9|7119.4|7109.4|10
1605577150000|2020-11-17 01:39:10|7119.6|7109.6|7119.6|7109.6|7120.4|7110.4|7119.3|7109.3|7
1605577160000|2020-11-17 01:39:20|7119.9|7109.9|7120.6|7110.6|7120.6|7110.6|7119.9|7109.9|7
1605577170000|2020-11-17 01:39:30|7120.4|7110.4|7120.4|7110.4|7120.6|7110.6|7119.9|7109.9|5
1605577180000|2020-11-17 01:39:40|7119.9|7109.9|7119.5|7109.5|7119.9|7109.9|7119.5|7109.5|2
1605577190000|2020-11-17 01:39:50|7119.3|7109.3|7120.3|7110.3|7120.4|7110.4|7119.3|7109.3|4
1605577200000|2020-11-17 01:40:00|7119.9|7109.9|7120.4|7110.4|7121.4|7111.4|7119.9|7109.9|10
1605577210000|2020-11-17 01:40:10|7119.6|7109.6|7121.4|7111.4|7121.4|7111.4|7119.6|7109.6|8
1605577220000|2020-11-17 01:40:20|7121.1|7111.1|7122.4|7112.4|7122.9|7112.9|7121.1|7111.1|10
1605577230000|2020-11-17 01:40:30|7122.6|7112.6|7123.4|7113.4|7123.4|7113.4|7122.6|7112.6|6
1605577240000|2020-11-17 01:40:40|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|1
1605577250000|2020-11-17 01:40:50|7123.6|7113.6|7118.9|7108.9|7123.6|7113.6|7118.9|7108.9|10
1605577260000|2020-11-17 01:41:00|7119|7109|7120.4|7110.4|7120.4|7110.4|7119|7109|7
1605577270000|2020-11-17 01:41:10|7119.6|7109.6|7119.3|7109.3|7119.6|7109.6|7119.3|7109.3|2
1605577280000|2020-11-17 01:41:20|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605577290000|2020-11-17 01:41:30|7118.9|7108.9|7118|7108|7118.9|7108.9|7117.9|7107.9|3
1605577300000|2020-11-17 01:41:40|7118.4|7108.4|7118.6|7108.6|7119.1|7109.1|7118.4|7108.4|5
1605577310000|2020-11-17 01:41:50|7118.1|7108.1|7117.9|7107.9|7118.1|7108.1|7117.9|7107.9|2
1605577320000|2020-11-17 01:42:00|7117.6|7107.6|7117.8|7107.8|7117.9|7107.9|7117.5|7107.5|10
1605577330000|2020-11-17 01:42:10|7117.9|7107.9|7117.6|7107.6|7117.9|7107.9|7117.4|7107.4|11
1605577340000|2020-11-17 01:42:20|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605577350000|2020-11-17 01:42:30|7117.1|7107.1|7115.9|7105.9|7117.1|7107.1|7115.9|7105.9|8
1605577360000|2020-11-17 01:42:40|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|9
1605577370000|2020-11-17 01:42:50|7116.3|7106.3|7116.1|7106.1|7116.6|7106.6|7115.9|7105.9|9
1605577380000|2020-11-17 01:43:00|7116.4|7106.4|7116.3|7106.3|7116.6|7106.6|7116.3|7106.3|8
1605577390000|2020-11-17 01:43:10|7116.1|7106.1|7113.8|7103.8|7116.4|7106.4|7113.8|7103.8|11
1605577400000|2020-11-17 01:43:20|7114|7104|7113.9|7103.9|7115|7105|7113.9|7103.9|12
1605577410000|2020-11-17 01:43:30|7114.1|7104.1|7113.6|7103.6|7114.4|7104.4|7113.6|7103.6|6
1605577420000|2020-11-17 01:43:40|7113.5|7103.5|7112.6|7102.6|7113.5|7103.5|7112.3|7102.3|11
1605577430000|2020-11-17 01:43:50|7112.4|7102.4|7111.4|7101.4|7112.4|7102.4|7111.4|7101.4|14
1605577440000|2020-11-17 01:44:00|7111.6|7101.6|7110.4|7100.4|7111.6|7101.6|7110.1|7100.1|8
1605577450000|2020-11-17 01:44:10|7109.9|7099.9|7106.4|7096.4|7109.9|7099.9|7106.1|7096.1|12
1605577460000|2020-11-17 01:44:20|7106.6|7096.6|7107.4|7097.4|7107.4|7097.4|7106|7096|4
1605577470000|2020-11-17 01:44:30|7107.1|7097.1|7107.5|7097.5|7107.9|7097.9|7105.9|7095.9|12
1605577480000|2020-11-17 01:44:40|7107.1|7097.1|7107.1|7097.1|7108.4|7098.4|7107.1|7097.1|10
1605577490000|2020-11-17 01:44:50|7107.4|7097.4|7107.3|7097.3|7107.9|7097.9|7106.9|7096.9|11
1605577500000|2020-11-17 01:45:00|7107.8|7097.8|7109.9|7099.9|7110.1|7100.1|7107.4|7097.4|15
1605577510000|2020-11-17 01:45:10|7109.4|7099.4|7110.9|7100.9|7110.9|7100.9|7109.4|7099.4|13
1605577520000|2020-11-17 01:45:20|7110.8|7100.8|7109.6|7099.6|7110.8|7100.8|7109.6|7099.6|5
1605577530000|2020-11-17 01:45:30|7110.3|7100.3|7110.3|7100.3|7110.6|7100.6|7110.1|7100.1|8
1605577540000|2020-11-17 01:45:40|7110.4|7100.4|7109.9|7099.9|7110.5|7100.5|7109.6|7099.6|11
1605577550000|2020-11-17 01:45:50|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7108.9|7098.9|8
1605577560000|2020-11-17 01:46:00|7109.9|7099.9|7111.4|7101.4|7111.9|7101.9|7109.9|7099.9|16
1605577570000|2020-11-17 01:46:10|7111.3|7101.3|7111.3|7101.3|7111.3|7101.3|7111.3|7101.3|1
1605577580000|2020-11-17 01:46:20|7110.9|7100.9|7112.9|7102.9|7112.9|7102.9|7110.5|7100.5|11
1605577590000|2020-11-17 01:46:30|7112.6|7102.6|7112.4|7102.4|7112.9|7102.9|7112.4|7102.4|12
1605577610000|2020-11-17 01:46:50|7112.6|7102.6|7115.9|7105.9|7116|7106|7112.6|7102.6|6
1605577620000|2020-11-17 01:47:00|7115.6|7105.6|7114.9|7104.9|7115.6|7105.6|7114.9|7104.9|5
1605577630000|2020-11-17 01:47:10|7114.6|7104.6|7114.1|7104.1|7114.6|7104.6|7114.1|7104.1|3
1605577640000|2020-11-17 01:47:20|7113.9|7103.9|7113.6|7103.6|7114.6|7104.6|7113.6|7103.6|9
1605577650000|2020-11-17 01:47:30|7112.9|7102.9|7112.6|7102.6|7112.9|7102.9|7112.4|7102.4|6
1605577660000|2020-11-17 01:47:40|7112.4|7102.4|7112.6|7102.6|7112.6|7102.6|7112.4|7102.4|3
1605577710000|2020-11-17 01:48:30|7112.9|7102.9|7113.4|7103.4|7113.8|7103.8|7112.9|7102.9|7
1605577720000|2020-11-17 01:48:40|7113.6|7103.6|7113.9|7103.9|7113.9|7103.9|7113.6|7103.6|4
1605577730000|2020-11-17 01:48:50|7113.6|7103.6|7111.9|7101.9|7113.6|7103.6|7111.6|7101.6|5
1605577740000|2020-11-17 01:49:00|7112.1|7102.1|7111.9|7101.9|7112.1|7102.1|7111.9|7101.9|2
1605577750000|2020-11-17 01:49:10|7112.1|7102.1|7111.9|7101.9|7112.1|7102.1|7111.8|7101.8|8
1605577760000|2020-11-17 01:49:20|7111.8|7101.8|7113.8|7103.8|7113.9|7103.9|7111.8|7101.8|5
1605577770000|2020-11-17 01:49:30|7113.9|7103.9|7114.6|7104.6|7114.6|7104.6|7113.9|7103.9|4
1605577780000|2020-11-17 01:49:40|7114.5|7104.5|7114.8|7104.8|7114.8|7104.8|7114.5|7104.5|2
1605577790000|2020-11-17 01:49:50|7114.5|7104.5|7114.6|7104.6|7114.6|7104.6|7113.9|7103.9|5
1605577800000|2020-11-17 01:50:00|7114.4|7104.4|7113.6|7103.6|7114.4|7104.4|7113.6|7103.6|2
1605577810000|2020-11-17 01:50:10|7113.5|7103.5|7112.9|7102.9|7113.6|7103.6|7112.9|7102.9|4
1605577820000|2020-11-17 01:50:20|7112.6|7102.6|7113.6|7103.6|7113.6|7103.6|7112.6|7102.6|5
1605577830000|2020-11-17 01:50:30|7113.5|7103.5|7111.9|7101.9|7113.5|7103.5|7111.9|7101.9|6
1605577840000|2020-11-17 01:50:40|7112.4|7102.4|7111.9|7101.9|7112.9|7102.9|7111.9|7101.9|6
1605577850000|2020-11-17 01:50:50|7111.6|7101.6|7111.9|7101.9|7112.4|7102.4|7111.4|7101.4|4
1605577860000|2020-11-17 01:51:00|7111.8|7101.8|7111.6|7101.6|7111.9|7101.9|7110.6|7100.6|10
1605577870000|2020-11-17 01:51:10|7112.4|7102.4|7110.4|7100.4|7112.4|7102.4|7110.4|7100.4|10
1605577880000|2020-11-17 01:51:20|7110.1|7100.1|7109.9|7099.9|7110.1|7100.1|7109.9|7099.9|2
1605577890000|2020-11-17 01:51:30|7110|7100|7110.4|7100.4|7110.5|7100.5|7110|7100|5
1605577900000|2020-11-17 01:51:40|7110.6|7100.6|7109.4|7099.4|7111.6|7101.6|7109.4|7099.4|10
1605577910000|2020-11-17 01:51:50|7109.1|7099.1|7108.3|7098.3|7109.1|7099.1|7108.3|7098.3|5
1605577920000|2020-11-17 01:52:00|7107.9|7097.9|7107.5|7097.5|7108.5|7098.5|7106.9|7096.9|10
1605577930000|2020-11-17 01:52:10|7107.1|7097.1|7107.1|7097.1|7107.9|7097.9|7107.1|7097.1|5
1605577940000|2020-11-17 01:52:20|7107.6|7097.6|7106.9|7096.9|7107.9|7097.9|7106.9|7096.9|4
1605577950000|2020-11-17 01:52:30|7106.5|7096.5|7106.4|7096.4|7106.6|7096.6|7105.9|7095.9|6
1605577960000|2020-11-17 01:52:40|7106.6|7096.6|7106.9|7096.9|7107.1|7097.1|7106.5|7096.5|6
1605577970000|2020-11-17 01:52:50|7106.6|7096.6|7107.1|7097.1|7107.1|7097.1|7106.6|7096.6|4
1605577980000|2020-11-17 01:53:00|7107.4|7097.4|7108.9|7098.9|7109.1|7099.1|7107.4|7097.4|9
1605577990000|2020-11-17 01:53:10|7109.4|7099.4|7109.9|7099.9|7110.1|7100.1|7109.4|7099.4|5
1605578000000|2020-11-17 01:53:20|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|3
1605578010000|2020-11-17 01:53:30|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7109.9|7099.9|6
1605578020000|2020-11-17 01:53:40|7109.9|7099.9|7109.8|7099.8|7110.4|7100.4|7109.8|7099.8|5
1605578030000|2020-11-17 01:53:50|7110|7100|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|3
1605578040000|2020-11-17 01:54:00|7110.4|7100.4|7110.1|7100.1|7110.4|7100.4|7109.9|7099.9|3
1605578050000|2020-11-17 01:54:10|7110.4|7100.4|7111.4|7101.4|7111.4|7101.4|7110.4|7100.4|4
1605578060000|2020-11-17 01:54:20|7111.3|7101.3|7114|7104|7114.1|7104.1|7111.1|7101.1|8
1605578070000|2020-11-17 01:54:30|7114.4|7104.4|7113.9|7103.9|7114.4|7104.4|7113.9|7103.9|3
1605578080000|2020-11-17 01:54:40|7113.6|7103.6|7115.1|7105.1|7115.5|7105.5|7113.6|7103.6|3
1605578090000|2020-11-17 01:54:50|7114.6|7104.6|7115.9|7105.9|7115.9|7105.9|7114.6|7104.6|8
1605578100000|2020-11-17 01:55:00|7116.6|7106.6|7113.3|7103.3|7116.6|7106.6|7113.3|7103.3|11
1605578110000|2020-11-17 01:55:10|7113|7103|7111.9|7101.9|7113|7103|7111.9|7101.9|7
1605578120000|2020-11-17 01:55:20|7111.6|7101.6|7111.4|7101.4|7111.6|7101.6|7110.9|7100.9|5
1605578130000|2020-11-17 01:55:30|7111.8|7101.8|7112.9|7102.9|7113.1|7103.1|7111.8|7101.8|8
1605578140000|2020-11-17 01:55:40|7113.1|7103.1|7113.1|7103.1|7113.4|7103.4|7113|7103|5
1605578150000|2020-11-17 01:55:50|7112.4|7102.4|7113|7103|7113|7103|7112.4|7102.4|2
1605578160000|2020-11-17 01:56:00|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7113.1|7103.1|2
1605578180000|2020-11-17 01:56:20|7113.5|7103.5|7113.5|7103.5|7113.5|7103.5|7113.5|7103.5|1
1605578190000|2020-11-17 01:56:30|7113.6|7103.6|7114.6|7104.6|7114.6|7104.6|7113.6|7103.6|4
1605578200000|2020-11-17 01:56:40|7114.8|7104.8|7115.3|7105.3|7115.4|7105.4|7114.8|7104.8|5
1605578210000|2020-11-17 01:56:50|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605578220000|2020-11-17 01:57:00|7115.1|7105.1|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|5
1605578240000|2020-11-17 01:57:20|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7114.6|7104.6|6
1605578250000|2020-11-17 01:57:30|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|1
1605578260000|2020-11-17 01:57:40|7114.9|7104.9|7115.1|7105.1|7115.1|7105.1|7114.9|7104.9|2
1605578270000|2020-11-17 01:57:50|7114.9|7104.9|7114.1|7104.1|7114.9|7104.9|7114.1|7104.1|4
1605578280000|2020-11-17 01:58:00|7113.9|7103.9|7114.1|7104.1|7114.4|7104.4|7113.9|7103.9|4
1605578290000|2020-11-17 01:58:10|7113.9|7103.9|7113.4|7103.4|7113.9|7103.9|7113.4|7103.4|2
1605578300000|2020-11-17 01:58:20|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7113.1|7103.1|6
1605578310000|2020-11-17 01:58:30|7113.1|7103.1|7112.6|7102.6|7113.1|7103.1|7112.6|7102.6|4
1605578320000|2020-11-17 01:58:40|7112.9|7102.9|7113.4|7103.4|7113.4|7103.4|7112.9|7102.9|7
1605578330000|2020-11-17 01:58:50|7113.1|7103.1|7113.1|7103.1|7113.4|7103.4|7113.1|7103.1|5
1605578340000|2020-11-17 01:59:00|7113|7103|7113|7103|7113|7103|7113|7103|1
1605578350000|2020-11-17 01:59:10|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605578360000|2020-11-17 01:59:20|7112.4|7102.4|7110.9|7100.9|7112.4|7102.4|7110.9|7100.9|5
1605578370000|2020-11-17 01:59:30|7110.8|7100.8|7110.9|7100.9|7110.9|7100.9|7110.4|7100.4|5
1605578390000|2020-11-17 01:59:50|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.4|7100.4|5
1605578400000|2020-11-17 02:00:00|7110.9|7100.9|7111.9|7101.9|7111.9|7101.9|7110.9|7100.9|6
1605578410000|2020-11-17 02:00:10|7111.6|7101.6|7111.5|7101.5|7111.9|7101.9|7111.4|7101.4|14
1605578420000|2020-11-17 02:00:20|7111.1|7101.1|7111.6|7101.6|7111.6|7101.6|7111.1|7101.1|3
1605578450000|2020-11-17 02:00:50|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|1
1605578460000|2020-11-17 02:01:00|7111.1|7101.1|7110.8|7100.8|7111.1|7101.1|7110.6|7100.6|5
1605578470000|2020-11-17 02:01:10|7110.6|7100.6|7108.9|7098.9|7110.6|7100.6|7108.6|7098.6|6
1605578480000|2020-11-17 02:01:20|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.4|7098.4|5
1605578490000|2020-11-17 02:01:30|7108.4|7098.4|7108.4|7098.4|7108.6|7098.6|7108.4|7098.4|7
1605578500000|2020-11-17 02:01:40|7108.1|7098.1|7108.6|7098.6|7108.6|7098.6|7108.1|7098.1|3
1605578510000|2020-11-17 02:01:50|7108.4|7098.4|7108.9|7098.9|7109.1|7099.1|7108.4|7098.4|8
1605578520000|2020-11-17 02:02:00|7109.1|7099.1|7109.4|7099.4|7109.6|7099.6|7108.9|7098.9|8
1605578530000|2020-11-17 02:02:10|7109.9|7099.9|7109.4|7099.4|7109.9|7099.9|7109.4|7099.4|3
1605578540000|2020-11-17 02:02:20|7109.5|7099.5|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|5
1605578550000|2020-11-17 02:02:30|7109.4|7099.4|7109.9|7099.9|7109.9|7099.9|7109.4|7099.4|9
1605578560000|2020-11-17 02:02:40|7109.6|7099.6|7110.1|7100.1|7110.1|7100.1|7109.6|7099.6|9
1605578570000|2020-11-17 02:02:50|7109.9|7099.9|7110.9|7100.9|7111.1|7101.1|7109.9|7099.9|4
1605578590000|2020-11-17 02:03:10|7110.6|7100.6|7111.6|7101.6|7112.4|7102.4|7110.4|7100.4|7
1605578600000|2020-11-17 02:03:20|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605578610000|2020-11-17 02:03:30|7111.4|7101.4|7110.9|7100.9|7111.9|7101.9|7110.9|7100.9|6
1605578630000|2020-11-17 02:03:50|7111.4|7101.4|7110.9|7100.9|7111.6|7101.6|7110.9|7100.9|9
1605578640000|2020-11-17 02:04:00|7111.1|7101.1|7110.4|7100.4|7111.6|7101.6|7110.4|7100.4|7
1605578660000|2020-11-17 02:04:20|7110.1|7100.1|7110.4|7100.4|7110.6|7100.6|7109.4|7099.4|7
1605578670000|2020-11-17 02:04:30|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605578680000|2020-11-17 02:04:40|7110.4|7100.4|7110.9|7100.9|7111.1|7101.1|7110.4|7100.4|4
1605578700000|2020-11-17 02:05:00|7110.6|7100.6|7109.6|7099.6|7110.9|7100.9|7109.6|7099.6|6
1605578710000|2020-11-17 02:05:10|7109.4|7099.4|7109.6|7099.6|7110.1|7100.1|7109.4|7099.4|8
1605578720000|2020-11-17 02:05:20|7110.6|7100.6|7110.4|7100.4|7110.8|7100.8|7110.4|7100.4|4
1605578750000|2020-11-17 02:05:50|7110.5|7100.5|7110.3|7100.3|7110.5|7100.5|7110.3|7100.3|2
1605578760000|2020-11-17 02:06:00|7110.1|7100.1|7109.6|7099.6|7110.3|7100.3|7109.6|7099.6|4
1605578770000|2020-11-17 02:06:10|7109.9|7099.9|7110.1|7100.1|7110.4|7100.4|7109.6|7099.6|8
1605578790000|2020-11-17 02:06:30|7110.4|7100.4|7110.9|7100.9|7111.1|7101.1|7110.4|7100.4|4
1605578800000|2020-11-17 02:06:40|7110.6|7100.6|7110.4|7100.4|7110.9|7100.9|7110.4|7100.4|4
1605578810000|2020-11-17 02:06:50|7110.1|7100.1|7110.4|7100.4|7110.9|7100.9|7109.6|7099.6|9
1605578830000|2020-11-17 02:07:10|7111.3|7101.3|7111.6|7101.6|7111.6|7101.6|7111.3|7101.3|4
1605578840000|2020-11-17 02:07:20|7111.4|7101.4|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|3
1605578860000|2020-11-17 02:07:40|7111.1|7101.1|7110.9|7100.9|7111.1|7101.1|7110.9|7100.9|2
1605578880000|2020-11-17 02:08:00|7110.6|7100.6|7110.4|7100.4|7110.6|7100.6|7110.4|7100.4|2
1605578890000|2020-11-17 02:08:10|7110.1|7100.1|7110.4|7100.4|7110.6|7100.6|7110.1|7100.1|6
1605578910000|2020-11-17 02:08:30|7110.1|7100.1|7110.4|7100.4|7110.6|7100.6|7109.6|7099.6|6
1605578920000|2020-11-17 02:08:40|7110.1|7100.1|7110.4|7100.4|7110.6|7100.6|7109.6|7099.6|6
1605578930000|2020-11-17 02:08:50|7110.6|7100.6|7111.5|7101.5|7111.5|7101.5|7110.6|7100.6|2
1605578940000|2020-11-17 02:09:00|7111.4|7101.4|7110.9|7100.9|7111.4|7101.4|7110.4|7100.4|7
1605578950000|2020-11-17 02:09:10|7110.6|7100.6|7111.4|7101.4|7111.6|7101.6|7110.4|7100.4|8
1605578960000|2020-11-17 02:09:20|7111.6|7101.6|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|2
1605578990000|2020-11-17 02:09:50|7111.3|7101.3|7111.3|7101.3|7111.3|7101.3|7111.3|7101.3|1
1605579000000|2020-11-17 02:10:00|7111|7101|7110.4|7100.4|7111|7101|7110.4|7100.4|3
1605579010000|2020-11-17 02:10:10|7110.6|7100.6|7110.4|7100.4|7110.9|7100.9|7110.4|7100.4|4
1605579020000|2020-11-17 02:10:20|7110.1|7100.1|7109.6|7099.6|7110.1|7100.1|7109.6|7099.6|3
1605579030000|2020-11-17 02:10:30|7110.1|7100.1|7110.9|7100.9|7110.9|7100.9|7109.9|7099.9|7
1605579050000|2020-11-17 02:10:50|7110.6|7100.6|7110.4|7100.4|7110.6|7100.6|7110.4|7100.4|4
1605579060000|2020-11-17 02:11:00|7110.6|7100.6|7111.9|7101.9|7111.9|7101.9|7110.6|7100.6|6
1605579070000|2020-11-17 02:11:10|7111.6|7101.6|7111.8|7101.8|7111.8|7101.8|7111.4|7101.4|4
1605579090000|2020-11-17 02:11:30|7111.6|7101.6|7111.9|7101.9|7111.9|7101.9|7111.6|7101.6|2
1605579100000|2020-11-17 02:11:40|7112|7102|7111.9|7101.9|7112|7102|7111.6|7101.6|5
1605579110000|2020-11-17 02:11:50|7112.4|7102.4|7112.9|7102.9|7112.9|7102.9|7112.1|7102.1|5
1605579120000|2020-11-17 02:12:00|7112.6|7102.6|7113.8|7103.8|7113.9|7103.9|7112.4|7102.4|11
1605579130000|2020-11-17 02:12:10|7113.5|7103.5|7113.9|7103.9|7114.5|7104.5|7113.5|7103.5|10
1605579140000|2020-11-17 02:12:20|7114.1|7104.1|7114.6|7104.6|7114.9|7104.9|7114.1|7104.1|4
1605579160000|2020-11-17 02:12:40|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|1
1605579170000|2020-11-17 02:12:50|7114.1|7104.1|7113.9|7103.9|7114.1|7104.1|7113.9|7103.9|2
1605579180000|2020-11-17 02:13:00|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605579190000|2020-11-17 02:13:10|7113.4|7103.4|7112.9|7102.9|7113.4|7103.4|7112.9|7102.9|3
1605579200000|2020-11-17 02:13:20|7113.3|7103.3|7113.8|7103.8|7113.8|7103.8|7113.3|7103.3|3
1605579220000|2020-11-17 02:13:40|7113.9|7103.9|7114.9|7104.9|7114.9|7104.9|7113.9|7103.9|3
1605579250000|2020-11-17 02:14:10|7115|7105|7114.9|7104.9|7115|7105|7114.9|7104.9|2
1605579260000|2020-11-17 02:14:20|7114.6|7104.6|7114.8|7104.8|7114.8|7104.8|7114.6|7104.6|2
1605579270000|2020-11-17 02:14:30|7114.6|7104.6|7114.8|7104.8|7114.8|7104.8|7114.1|7104.1|8
1605579280000|2020-11-17 02:14:40|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605579290000|2020-11-17 02:14:50|7114.8|7104.8|7114.6|7104.6|7114.8|7104.8|7114.6|7104.6|2
1605579300000|2020-11-17 02:15:00|7114.9|7104.9|7114.9|7104.9|7114.9|7104.9|7114.9|7104.9|1
1605579320000|2020-11-17 02:15:20|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605579340000|2020-11-17 02:15:40|7114.9|7104.9|7114.6|7104.6|7114.9|7104.9|7114.6|7104.6|2
1605579350000|2020-11-17 02:15:50|7114.8|7104.8|7114.8|7104.8|7114.8|7104.8|7114.8|7104.8|1
1605579370000|2020-11-17 02:16:10|7114.6|7104.6|7114.4|7104.4|7114.6|7104.6|7114.4|7104.4|3
1605579400000|2020-11-17 02:16:40|7114.5|7104.5|7114.4|7104.4|7114.5|7104.5|7114.4|7104.4|2
1605579410000|2020-11-17 02:16:50|7114.1|7104.1|7113.6|7103.6|7114.1|7104.1|7113.6|7103.6|3
1605579420000|2020-11-17 02:17:00|7113.4|7103.4|7113.5|7103.5|7113.5|7103.5|7113.4|7103.4|2
1605579430000|2020-11-17 02:17:10|7113.6|7103.6|7113.8|7103.8|7113.8|7103.8|7113.6|7103.6|2
1605579440000|2020-11-17 02:17:20|7113.6|7103.6|7113.9|7103.9|7113.9|7103.9|7113.6|7103.6|2
1605579460000|2020-11-17 02:17:40|7114.1|7104.1|7114.8|7104.8|7114.8|7104.8|7114.1|7104.1|2
1605579470000|2020-11-17 02:17:50|7114.6|7104.6|7114.8|7104.8|7114.9|7104.9|7114.6|7104.6|4
1605579480000|2020-11-17 02:18:00|7114.6|7104.6|7113.9|7103.9|7114.6|7104.6|7113.9|7103.9|3
1605579490000|2020-11-17 02:18:10|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|1
1605579500000|2020-11-17 02:18:20|7113.9|7103.9|7113.4|7103.4|7113.9|7103.9|7113.4|7103.4|7
1605579510000|2020-11-17 02:18:30|7113.1|7103.1|7112.8|7102.8|7113.1|7103.1|7112.4|7102.4|4
1605579520000|2020-11-17 02:18:40|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605579550000|2020-11-17 02:19:10|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605579560000|2020-11-17 02:19:20|7112.6|7102.6|7112.9|7102.9|7112.9|7102.9|7112.4|7102.4|4
1605579570000|2020-11-17 02:19:30|7112.6|7102.6|7112.9|7102.9|7112.9|7102.9|7112.6|7102.6|2
1605579580000|2020-11-17 02:19:40|7112.6|7102.6|7112.8|7102.8|7112.9|7102.9|7112.6|7102.6|5
1605579600000|2020-11-17 02:20:00|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|4
1605579610000|2020-11-17 02:20:10|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.6|7101.6|3
1605579620000|2020-11-17 02:20:20|7111.6|7101.6|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|2
1605579630000|2020-11-17 02:20:30|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|3
1605579640000|2020-11-17 02:20:40|7111.4|7101.4|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|2
1605579650000|2020-11-17 02:20:50|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.4|7101.4|3
1605579690000|2020-11-17 02:21:30|7111.6|7101.6|7112.1|7102.1|7112.1|7102.1|7111.6|7101.6|3
1605579700000|2020-11-17 02:21:40|7112.4|7102.4|7113.5|7103.5|7113.6|7103.6|7112.4|7102.4|4
1605579710000|2020-11-17 02:21:50|7113.6|7103.6|7113.9|7103.9|7113.9|7103.9|7113.6|7103.6|2
1605579720000|2020-11-17 02:22:00|7113.6|7103.6|7112.6|7102.6|7113.6|7103.6|7112.6|7102.6|3
1605579730000|2020-11-17 02:22:10|7112.9|7102.9|7112.4|7102.4|7112.9|7102.9|7112.4|7102.4|3
1605579750000|2020-11-17 02:22:30|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605579760000|2020-11-17 02:22:40|7112.9|7102.9|7112.4|7102.4|7112.9|7102.9|7112.4|7102.4|3
1605579790000|2020-11-17 02:23:10|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|6
1605579820000|2020-11-17 02:23:40|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605579830000|2020-11-17 02:23:50|7112.4|7102.4|7112.1|7102.1|7112.6|7102.6|7112.1|7102.1|4
1605579840000|2020-11-17 02:24:00|7111.6|7101.6|7112.4|7102.4|7112.9|7102.9|7111.6|7101.6|4
1605579850000|2020-11-17 02:24:10|7112.9|7102.9|7113.4|7103.4|7113.4|7103.4|7112.9|7102.9|2
1605579870000|2020-11-17 02:24:30|7113.1|7103.1|7112.4|7102.4|7113.1|7103.1|7112.4|7102.4|4
1605579880000|2020-11-17 02:24:40|7112.9|7102.9|7112.4|7102.4|7112.9|7102.9|7112.4|7102.4|5
1605579940000|2020-11-17 02:25:40|7111.8|7101.8|7111.6|7101.6|7111.8|7101.8|7111.4|7101.4|4
1605579970000|2020-11-17 02:26:10|7111.9|7101.9|7113.4|7103.4|7113.4|7103.4|7111.9|7101.9|3
1605579990000|2020-11-17 02:26:30|7113.1|7103.1|7112.9|7102.9|7113.1|7103.1|7112.9|7102.9|2
1605580000000|2020-11-17 02:26:40|7112.6|7102.6|7112.6|7102.6|7112.9|7102.9|7112.4|7102.4|7
1605580010000|2020-11-17 02:26:50|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605580040000|2020-11-17 02:27:20|7113.3|7103.3|7114.4|7104.4|7114.4|7104.4|7113.3|7103.3|5
1605580050000|2020-11-17 02:27:30|7113.6|7103.6|7113.9|7103.9|7113.9|7103.9|7113.4|7103.4|4
1605580060000|2020-11-17 02:27:40|7113.8|7103.8|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|3
1605580070000|2020-11-17 02:27:50|7114.3|7104.3|7114.3|7104.3|7114.3|7104.3|7114.3|7104.3|1
1605580080000|2020-11-17 02:28:00|7114.1|7104.1|7114.4|7104.4|7114.4|7104.4|7113.9|7103.9|4
1605580090000|2020-11-17 02:28:10|7114.1|7104.1|7114.4|7104.4|7114.4|7104.4|7114.1|7104.1|2
1605580110000|2020-11-17 02:28:30|7114.1|7104.1|7113.9|7103.9|7114.1|7104.1|7113.6|7103.6|4
1605580120000|2020-11-17 02:28:40|7114|7104|7114|7104|7114|7104|7114|7104|1
1605580130000|2020-11-17 02:28:50|7113.8|7103.8|7113.9|7103.9|7113.9|7103.9|7113.6|7103.6|3
1605580140000|2020-11-17 02:29:00|7113.6|7103.6|7113.4|7103.4|7113.6|7103.6|7113.4|7103.4|2
1605580160000|2020-11-17 02:29:20|7113.6|7103.6|7113.8|7103.8|7113.8|7103.8|7113.6|7103.6|2
1605580170000|2020-11-17 02:29:30|7113.9|7103.9|7113.3|7103.3|7113.9|7103.9|7113.3|7103.3|4
1605580180000|2020-11-17 02:29:40|7113.6|7103.6|7113.1|7103.1|7113.6|7103.6|7113.1|7103.1|2
1605580190000|2020-11-17 02:29:50|7113.3|7103.3|7113.8|7103.8|7114|7104|7113.3|7103.3|6
1605580200000|2020-11-17 02:30:00|7113.9|7103.9|7113.9|7103.9|7114.1|7104.1|7113.4|7103.4|8
1605580210000|2020-11-17 02:30:10|7114|7104|7114.3|7104.3|7114.3|7104.3|7114|7104|2
1605580220000|2020-11-17 02:30:20|7114.4|7104.4|7115.4|7105.4|7115.4|7105.4|7114.4|7104.4|3
1605580230000|2020-11-17 02:30:30|7115.1|7105.1|7115.4|7105.4|7115.4|7105.4|7114.9|7104.9|4
1605580240000|2020-11-17 02:30:40|7115.1|7105.1|7115.3|7105.3|7115.3|7105.3|7114.9|7104.9|4
1605580250000|2020-11-17 02:30:50|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605580260000|2020-11-17 02:31:00|7115.6|7105.6|7115.4|7105.4|7115.9|7105.9|7114.8|7104.8|9
1605580270000|2020-11-17 02:31:10|7115.1|7105.1|7115.4|7105.4|7115.4|7105.4|7115.1|7105.1|6
1605580280000|2020-11-17 02:31:20|7115.5|7105.5|7115.4|7105.4|7115.9|7105.9|7115.4|7105.4|4
1605580290000|2020-11-17 02:31:30|7116.1|7106.1|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|2
1605580300000|2020-11-17 02:31:40|7116.6|7106.6|7115.6|7105.6|7116.6|7106.6|7115.6|7105.6|3
1605580310000|2020-11-17 02:31:50|7115.4|7105.4|7115.9|7105.9|7115.9|7105.9|7114.9|7104.9|7
1605580320000|2020-11-17 02:32:00|7115.6|7105.6|7115.4|7105.4|7115.6|7105.6|7115.4|7105.4|2
1605580330000|2020-11-17 02:32:10|7115.6|7105.6|7115.4|7105.4|7115.9|7105.9|7115.1|7105.1|8
1605580340000|2020-11-17 02:32:20|7115.6|7105.6|7116.1|7106.1|7116.6|7106.6|7115.6|7105.6|6
1605580360000|2020-11-17 02:32:40|7115.9|7105.9|7116.1|7106.1|7116.1|7106.1|7115.9|7105.9|2
1605580370000|2020-11-17 02:32:50|7115.9|7105.9|7115.9|7105.9|7115.9|7105.9|7115.6|7105.6|4
1605580380000|2020-11-17 02:33:00|7116.1|7106.1|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|3
1605580390000|2020-11-17 02:33:10|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|3
1605580400000|2020-11-17 02:33:20|7117|7107|7116.3|7106.3|7117.1|7107.1|7116.3|7106.3|5
1605580410000|2020-11-17 02:33:30|7115.9|7105.9|7116.1|7106.1|7116.1|7106.1|7115.8|7105.8|3
1605580420000|2020-11-17 02:33:40|7116|7106|7116|7106|7116|7106|7116|7106|1
1605580430000|2020-11-17 02:33:50|7116.1|7106.1|7117|7107|7117|7107|7116.1|7106.1|6
1605580440000|2020-11-17 02:34:00|7117.1|7107.1|7117.3|7107.3|7117.3|7107.3|7117.1|7107.1|2
1605580450000|2020-11-17 02:34:10|7116.6|7106.6|7117.4|7107.4|7117.4|7107.4|7116.6|7106.6|4
1605580460000|2020-11-17 02:34:20|7117.1|7107.1|7116.9|7106.9|7117.1|7107.1|7116.9|7106.9|5
1605580470000|2020-11-17 02:34:30|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|7116.8|7106.8|6
1605580480000|2020-11-17 02:34:40|7116.9|7106.9|7117.9|7107.9|7117.9|7107.9|7116.9|7106.9|5
1605580490000|2020-11-17 02:34:50|7118|7108|7117.9|7107.9|7118|7108|7117.6|7107.6|4
1605580500000|2020-11-17 02:35:00|7117.6|7107.6|7116.8|7106.8|7117.6|7107.6|7116.8|7106.8|4
1605580520000|2020-11-17 02:35:20|7116.4|7106.4|7116.1|7106.1|7116.4|7106.4|7116.1|7106.1|2
1605580540000|2020-11-17 02:35:40|7116.4|7106.4|7118|7108|7119.8|7109.8|7116.4|7106.4|11
1605580550000|2020-11-17 02:35:50|7117.6|7107.6|7119|7109|7119|7109|7117.6|7107.6|4
1605580560000|2020-11-17 02:36:00|7119.1|7109.1|7120.6|7110.6|7120.9|7110.9|7119.1|7109.1|4
1605580570000|2020-11-17 02:36:10|7121|7111|7121.5|7111.5|7121.6|7111.6|7121|7111|5
1605580580000|2020-11-17 02:36:20|7122.1|7112.1|7123|7113|7123|7113|7122.1|7112.1|7
1605580590000|2020-11-17 02:36:30|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|2
1605580610000|2020-11-17 02:36:50|7123.6|7113.6|7124|7114|7124|7114|7123.6|7113.6|2
1605580620000|2020-11-17 02:37:00|7123.9|7113.9|7123.5|7113.5|7123.9|7113.9|7123.5|7113.5|2
1605580640000|2020-11-17 02:37:20|7123.6|7113.6|7124|7114|7124|7114|7123.6|7113.6|3
1605580650000|2020-11-17 02:37:30|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605580670000|2020-11-17 02:37:50|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|2
1605580680000|2020-11-17 02:38:00|7124.4|7114.4|7125.1|7115.1|7125.1|7115.1|7124.4|7114.4|2
1605580710000|2020-11-17 02:38:30|7124.6|7114.6|7124.5|7114.5|7124.6|7114.6|7124.5|7114.5|2
1605580720000|2020-11-17 02:38:40|7124.4|7114.4|7123.9|7113.9|7124.4|7114.4|7123.9|7113.9|3
1605580740000|2020-11-17 02:39:00|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605580770000|2020-11-17 02:39:30|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|1
1605580790000|2020-11-17 02:39:50|7122.6|7112.6|7121.9|7111.9|7122.6|7112.6|7121.6|7111.6|3
1605580800000|2020-11-17 02:40:00|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605580810000|2020-11-17 02:40:10|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605580820000|2020-11-17 02:40:20|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|2
1605580830000|2020-11-17 02:40:30|7121.3|7111.3|7120.1|7110.1|7121.3|7111.3|7120.1|7110.1|4
1605580860000|2020-11-17 02:41:00|7119.9|7109.9|7119.4|7109.4|7120.1|7110.1|7119.4|7109.4|6
1605580870000|2020-11-17 02:41:10|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|3
1605580910000|2020-11-17 02:41:50|7119|7109|7118.5|7108.5|7119|7109|7118.5|7108.5|2
1605580920000|2020-11-17 02:42:00|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605580930000|2020-11-17 02:42:10|7118.6|7108.6|7119.1|7109.1|7119.4|7109.4|7118.6|7108.6|5
1605580950000|2020-11-17 02:42:30|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605580960000|2020-11-17 02:42:40|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605580970000|2020-11-17 02:42:50|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605580990000|2020-11-17 02:43:10|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605581000000|2020-11-17 02:43:20|7118.9|7108.9|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|2
1605581010000|2020-11-17 02:43:30|7118.4|7108.4|7117.4|7107.4|7118.4|7108.4|7117.4|7107.4|4
1605581020000|2020-11-17 02:43:40|7117.6|7107.6|7117.9|7107.9|7118.4|7108.4|7117.6|7107.6|3
1605581030000|2020-11-17 02:43:50|7117.4|7107.4|7117.6|7107.6|7117.6|7107.6|7117.4|7107.4|2
1605581040000|2020-11-17 02:44:00|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605581050000|2020-11-17 02:44:10|7117.6|7107.6|7117.9|7107.9|7117.9|7107.9|7117.6|7107.6|3
1605581060000|2020-11-17 02:44:20|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|4
1605581070000|2020-11-17 02:44:30|7117.5|7107.5|7116.1|7106.1|7117.5|7107.5|7116.1|7106.1|4
1605581080000|2020-11-17 02:44:40|7116.4|7106.4|7116.8|7106.8|7116.8|7106.8|7116.4|7106.4|3
1605581090000|2020-11-17 02:44:50|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605581100000|2020-11-17 02:45:00|7116.8|7106.8|7116.6|7106.6|7116.8|7106.8|7116.6|7106.6|2
1605581110000|2020-11-17 02:45:10|7116.9|7106.9|7118.6|7108.6|7118.6|7108.6|7116.9|7106.9|6
1605581120000|2020-11-17 02:45:20|7119|7109|7119.1|7109.1|7119.1|7109.1|7119|7109|2
1605581130000|2020-11-17 02:45:30|7119.5|7109.5|7119.5|7109.5|7119.8|7109.8|7119.5|7109.5|3
1605581140000|2020-11-17 02:45:40|7120|7110|7120|7110|7120|7110|7120|7110|1
1605581150000|2020-11-17 02:45:50|7119.9|7109.9|7120.1|7110.1|7120.1|7110.1|7119.6|7109.6|4
1605581160000|2020-11-17 02:46:00|7119.9|7109.9|7120.1|7110.1|7120.1|7110.1|7119.9|7109.9|2
1605581170000|2020-11-17 02:46:10|7120.3|7110.3|7120.3|7110.3|7120.3|7110.3|7120.3|7110.3|1
1605581180000|2020-11-17 02:46:20|7120.1|7110.1|7121|7111|7121|7111|7120.1|7110.1|5
1605581190000|2020-11-17 02:46:30|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605581200000|2020-11-17 02:46:40|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605581210000|2020-11-17 02:46:50|7121.6|7111.6|7122.1|7112.1|7122.1|7112.1|7121.6|7111.6|3
1605581220000|2020-11-17 02:47:00|7122.4|7112.4|7124|7114|7124.1|7114.1|7122.4|7112.4|9
1605581230000|2020-11-17 02:47:10|7123.8|7113.8|7123.9|7113.9|7123.9|7113.9|7123.8|7113.8|2
1605581240000|2020-11-17 02:47:20|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605581260000|2020-11-17 02:47:40|7123.5|7113.5|7123.4|7113.4|7123.5|7113.5|7123.4|7113.4|2
1605581270000|2020-11-17 02:47:50|7123.6|7113.6|7123.1|7113.1|7123.8|7113.8|7123.1|7113.1|4
1605581290000|2020-11-17 02:48:10|7122.9|7112.9|7124.4|7114.4|7124.4|7114.4|7122.9|7112.9|3
1605581300000|2020-11-17 02:48:20|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605581310000|2020-11-17 02:48:30|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605581320000|2020-11-17 02:48:40|7124.9|7114.9|7125|7115|7125.4|7115.4|7124.9|7114.9|4
1605581330000|2020-11-17 02:48:50|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|3
1605581370000|2020-11-17 02:49:30|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605581380000|2020-11-17 02:49:40|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|1
1605581400000|2020-11-17 02:50:00|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605581420000|2020-11-17 02:50:20|7123.4|7113.4|7122.4|7112.4|7123.4|7113.4|7122.4|7112.4|2
1605581430000|2020-11-17 02:50:30|7122.1|7112.1|7121.6|7111.6|7122.1|7112.1|7121.6|7111.6|2
1605581450000|2020-11-17 02:50:50|7122.1|7112.1|7121.9|7111.9|7122.1|7112.1|7121.9|7111.9|2
1605581460000|2020-11-17 02:51:00|7122.6|7112.6|7122.6|7112.6|7122.6|7112.6|7122.6|7112.6|1
1605581480000|2020-11-17 02:51:20|7122.4|7112.4|7121.9|7111.9|7122.4|7112.4|7121.9|7111.9|2
1605581490000|2020-11-17 02:51:30|7121.6|7111.6|7120.9|7110.9|7121.6|7111.6|7120.9|7110.9|3
1605581500000|2020-11-17 02:51:40|7120.8|7110.8|7120.8|7110.8|7120.8|7110.8|7120.8|7110.8|1
1605581510000|2020-11-17 02:51:50|7120.4|7110.4|7120.8|7110.8|7120.8|7110.8|7120.1|7110.1|5
1605581520000|2020-11-17 02:52:00|7120.4|7110.4|7119.6|7109.6|7120.4|7110.4|7119.4|7109.4|4
1605581540000|2020-11-17 02:52:20|7119.4|7109.4|7118.9|7108.9|7119.6|7109.6|7118.9|7108.9|3
1605581550000|2020-11-17 02:52:30|7118.6|7108.6|7118.1|7108.1|7118.6|7108.6|7117.9|7107.9|6
1605581570000|2020-11-17 02:52:50|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605581580000|2020-11-17 02:53:00|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|5
1605581590000|2020-11-17 02:53:10|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605581640000|2020-11-17 02:54:00|7116.9|7106.9|7116.5|7106.5|7116.9|7106.9|7116.5|7106.5|2
1605581650000|2020-11-17 02:54:10|7116.1|7106.1|7115.5|7105.5|7116.1|7106.1|7115.5|7105.5|3
1605581660000|2020-11-17 02:54:20|7115|7105|7114.6|7104.6|7115|7105|7114.6|7104.6|2
1605581670000|2020-11-17 02:54:30|7114.5|7104.5|7114.4|7104.4|7114.5|7104.5|7114.4|7104.4|2
1605581700000|2020-11-17 02:55:00|7114.1|7104.1|7114.6|7104.6|7114.6|7104.6|7113.1|7103.1|7
1605581710000|2020-11-17 02:55:10|7114.5|7104.5|7115.9|7105.9|7115.9|7105.9|7114.5|7104.5|5
1605581730000|2020-11-17 02:55:30|7116.1|7106.1|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|2
1605581740000|2020-11-17 02:55:40|7115.9|7105.9|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|6
1605581760000|2020-11-17 02:56:00|7116.3|7106.3|7115.9|7105.9|7116.3|7106.3|7115.9|7105.9|2
1605581800000|2020-11-17 02:56:40|7115.6|7105.6|7116.4|7106.4|7116.4|7106.4|7115.6|7105.6|3
1605581810000|2020-11-17 02:56:50|7115.9|7105.9|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|4
1605581820000|2020-11-17 02:57:00|7116.4|7106.4|7114|7104|7116.4|7106.4|7114|7104|5
1605581830000|2020-11-17 02:57:10|7114.1|7104.1|7114|7104|7114.1|7104.1|7114|7104|2
1605581840000|2020-11-17 02:57:20|7112.9|7102.9|7111.6|7101.6|7112.9|7102.9|7111.4|7101.4|5
1605581850000|2020-11-17 02:57:30|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605581860000|2020-11-17 02:57:40|7111.6|7101.6|7111.6|7101.6|7111.9|7101.9|7111.6|7101.6|3
1605581870000|2020-11-17 02:57:50|7111.9|7101.9|7111.1|7101.1|7111.9|7101.9|7111.1|7101.1|6
1605581880000|2020-11-17 02:58:00|7110.9|7100.9|7110.9|7100.9|7110.9|7100.9|7110.6|7100.6|3
1605581890000|2020-11-17 02:58:10|7110.6|7100.6|7110.6|7100.6|7110.8|7100.8|7110.5|7100.5|4
1605581900000|2020-11-17 02:58:20|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605581910000|2020-11-17 02:58:30|7110.6|7100.6|7111.3|7101.3|7111.4|7101.4|7110.6|7100.6|7
1605581920000|2020-11-17 02:58:40|7111.4|7101.4|7112.4|7102.4|7112.4|7102.4|7111.4|7101.4|3
1605581930000|2020-11-17 02:58:50|7112.1|7102.1|7111.1|7101.1|7112.1|7102.1|7111.1|7101.1|4
1605581940000|2020-11-17 02:59:00|7110.9|7100.9|7111.4|7101.4|7111.5|7101.5|7110.6|7100.6|6
1605581950000|2020-11-17 02:59:10|7111.1|7101.1|7111.1|7101.1|7111.3|7101.3|7110.6|7100.6|6
1605581960000|2020-11-17 02:59:20|7111.4|7101.4|7111|7101|7111.4|7101.4|7111|7101|7
1605581970000|2020-11-17 02:59:30|7110.6|7100.6|7110.6|7100.6|7111|7101|7110.6|7100.6|4
1605581980000|2020-11-17 02:59:40|7110.9|7100.9|7111.3|7101.3|7111.5|7101.5|7110.9|7100.9|3
1605581990000|2020-11-17 02:59:50|7111|7101|7111.1|7101.1|7111.1|7101.1|7111|7101|2
1605582000000|2020-11-17 03:00:00|7111|7101|7111.1|7101.1|7111.1|7101.1|7110.6|7100.6|8
1605582010000|2020-11-17 03:00:10|7111.4|7101.4|7111.9|7101.9|7111.9|7101.9|7111.4|7101.4|2
1605582030000|2020-11-17 03:00:30|7111.6|7101.6|7111.9|7101.9|7111.9|7101.9|7111.6|7101.6|2
1605582040000|2020-11-17 03:00:40|7112.1|7102.1|7111.9|7101.9|7112.4|7102.4|7111.9|7101.9|6
1605582050000|2020-11-17 03:00:50|7112.1|7102.1|7113.1|7103.1|7113.1|7103.1|7112.1|7102.1|4
1605582060000|2020-11-17 03:01:00|7112.9|7102.9|7112.8|7102.8|7112.9|7102.9|7112.8|7102.8|2
1605582070000|2020-11-17 03:01:10|7112.9|7102.9|7113.9|7103.9|7113.9|7103.9|7112.9|7102.9|3
1605582090000|2020-11-17 03:01:30|7114.1|7104.1|7114.8|7104.8|7114.8|7104.8|7114.1|7104.1|2
1605582100000|2020-11-17 03:01:40|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605582110000|2020-11-17 03:01:50|7114.4|7104.4|7113.8|7103.8|7114.4|7104.4|7113.8|7103.8|2
1605582130000|2020-11-17 03:02:10|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|1
1605582160000|2020-11-17 03:02:40|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605582170000|2020-11-17 03:02:50|7114.4|7104.4|7114.8|7104.8|7114.8|7104.8|7114.4|7104.4|3
1605582180000|2020-11-17 03:03:00|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605582230000|2020-11-17 03:03:50|7114.4|7104.4|7114.1|7104.1|7114.4|7104.4|7112.8|7102.8|4
1605582240000|2020-11-17 03:04:00|7114.4|7104.4|7114.5|7104.5|7114.5|7104.5|7114.4|7104.4|2
1605582250000|2020-11-17 03:04:10|7114.6|7104.6|7115.1|7105.1|7115.1|7105.1|7114.6|7104.6|3
1605582260000|2020-11-17 03:04:20|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605582270000|2020-11-17 03:04:30|7115.9|7105.9|7115.3|7105.3|7115.9|7105.9|7115.3|7105.3|3
1605582280000|2020-11-17 03:04:40|7115.5|7105.5|7115.9|7105.9|7115.9|7105.9|7115.5|7105.5|2
1605582290000|2020-11-17 03:04:50|7116.1|7106.1|7116.9|7106.9|7116.9|7106.9|7116.1|7106.1|3
1605582300000|2020-11-17 03:05:00|7116.4|7106.4|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|3
1605582310000|2020-11-17 03:05:10|7115.8|7105.8|7115.6|7105.6|7115.8|7105.8|7115.6|7105.6|2
1605582320000|2020-11-17 03:05:20|7115.8|7105.8|7115.6|7105.6|7115.8|7105.8|7115.5|7105.5|3
1605582340000|2020-11-17 03:05:40|7115.5|7105.5|7115.8|7105.8|7115.8|7105.8|7115.4|7105.4|3
1605582350000|2020-11-17 03:05:50|7115.9|7105.9|7116.4|7106.4|7116.4|7106.4|7115.9|7105.9|2
1605582360000|2020-11-17 03:06:00|7116.5|7106.5|7116.5|7106.5|7116.5|7106.5|7116.5|7106.5|1
1605582370000|2020-11-17 03:06:10|7116.3|7106.3|7116|7106|7116.3|7106.3|7116|7106|2
1605582410000|2020-11-17 03:06:50|7116.1|7106.1|7117.1|7107.1|7117.1|7107.1|7116.1|7106.1|4
1605582430000|2020-11-17 03:07:10|7117.8|7107.8|7117|7107|7117.8|7107.8|7117|7107|4
1605582440000|2020-11-17 03:07:20|7117.1|7107.1|7117.4|7107.4|7117.4|7107.4|7117.1|7107.1|3
1605582450000|2020-11-17 03:07:30|7117.9|7107.9|7118.4|7108.4|7118.4|7108.4|7117.9|7107.9|2
1605582470000|2020-11-17 03:07:50|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605582490000|2020-11-17 03:08:10|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|1
1605582500000|2020-11-17 03:08:20|7119.9|7109.9|7119.1|7109.1|7120.1|7110.1|7118.9|7108.9|13
1605582510000|2020-11-17 03:08:30|7119.4|7109.4|7118.9|7108.9|7119.4|7109.4|7118.9|7108.9|7
1605582520000|2020-11-17 03:08:40|7119.1|7109.1|7119.1|7109.1|7119.4|7109.4|7119.1|7109.1|3
1605582530000|2020-11-17 03:08:50|7118.9|7108.9|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|2
1605582540000|2020-11-17 03:09:00|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605582560000|2020-11-17 03:09:20|7119.1|7109.1|7119.4|7109.4|7119.4|7109.4|7119.1|7109.1|2
1605582580000|2020-11-17 03:09:40|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.1|7108.1|5
1605582590000|2020-11-17 03:09:50|7118.4|7108.4|7117.9|7107.9|7118.4|7108.4|7117.9|7107.9|7
1605582600000|2020-11-17 03:10:00|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7116.3|7106.3|7
1605582650000|2020-11-17 03:10:50|7117|7107|7116.9|7106.9|7117.4|7107.4|7116.9|7106.9|5
1605582660000|2020-11-17 03:11:00|7116.6|7106.6|7116.1|7106.1|7116.6|7106.6|7116.1|7106.1|2
1605582670000|2020-11-17 03:11:10|7116.5|7106.5|7116.3|7106.3|7116.6|7106.6|7116.3|7106.3|4
1605582680000|2020-11-17 03:11:20|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7115.6|7105.6|6
1605582690000|2020-11-17 03:11:30|7116.9|7106.9|7116.6|7106.6|7116.9|7106.9|7116.6|7106.6|2
1605582720000|2020-11-17 03:12:00|7116.4|7106.4|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|8
1605582730000|2020-11-17 03:12:10|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|1
1605582740000|2020-11-17 03:12:20|7116.5|7106.5|7116.8|7106.8|7116.9|7106.9|7116.5|7106.5|4
1605582750000|2020-11-17 03:12:30|7116.6|7106.6|7116.8|7106.8|7116.8|7106.8|7116.1|7106.1|8
1605582760000|2020-11-17 03:12:40|7116.6|7106.6|7116.3|7106.3|7116.6|7106.6|7116.3|7106.3|2
1605582780000|2020-11-17 03:13:00|7116.4|7106.4|7116.6|7106.6|7116.6|7106.6|7116.4|7106.4|2
1605582790000|2020-11-17 03:13:10|7116.9|7106.9|7117.1|7107.1|7117.4|7107.4|7116.9|7106.9|15
1605582800000|2020-11-17 03:13:20|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605582810000|2020-11-17 03:13:30|7116.6|7106.6|7116.1|7106.1|7116.6|7106.6|7116.1|7106.1|6
1605582820000|2020-11-17 03:13:40|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|1
1605582830000|2020-11-17 03:13:50|7116.8|7106.8|7116.6|7106.6|7116.9|7106.9|7116.6|7106.6|6
1605582840000|2020-11-17 03:14:00|7116.4|7106.4|7116.6|7106.6|7116.6|7106.6|7116.4|7106.4|2
1605582850000|2020-11-17 03:14:10|7116.4|7106.4|7116.3|7106.3|7116.4|7106.4|7116.1|7106.1|3
1605582860000|2020-11-17 03:14:20|7116.8|7106.8|7116.3|7106.3|7116.8|7106.8|7116.3|7106.3|4
1605582870000|2020-11-17 03:14:30|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|1
1605582880000|2020-11-17 03:14:40|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.4|7106.4|3
1605582900000|2020-11-17 03:15:00|7116.9|7106.9|7117.4|7107.4|7117.5|7107.5|7116.6|7106.6|6
1605582910000|2020-11-17 03:15:10|7117.1|7107.1|7117.4|7107.4|7117.6|7107.6|7117.1|7107.1|6
1605582920000|2020-11-17 03:15:20|7117.1|7107.1|7116.9|7106.9|7117.6|7107.6|7116.6|7106.6|10
1605582930000|2020-11-17 03:15:30|7116.6|7106.6|7114.9|7104.9|7116.6|7106.6|7114.9|7104.9|4
1605582940000|2020-11-17 03:15:40|7115.1|7105.1|7114.9|7104.9|7115.1|7105.1|7114.9|7104.9|4
1605582950000|2020-11-17 03:15:50|7115.1|7105.1|7116.1|7106.1|7116.4|7106.4|7115.1|7105.1|5
1605582960000|2020-11-17 03:16:00|7115.9|7105.9|7115.9|7105.9|7116.6|7106.6|7115.6|7105.6|7
1605582970000|2020-11-17 03:16:10|7115.5|7105.5|7114.9|7104.9|7115.6|7105.6|7114.9|7104.9|6
1605582980000|2020-11-17 03:16:20|7115.1|7105.1|7114.9|7104.9|7115.4|7105.4|7114.9|7104.9|4
1605582990000|2020-11-17 03:16:30|7115.1|7105.1|7115.4|7105.4|7115.4|7105.4|7115.1|7105.1|4
1605583010000|2020-11-17 03:16:50|7115.6|7105.6|7116.3|7106.3|7116.3|7106.3|7115.6|7105.6|4
1605583020000|2020-11-17 03:17:00|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7115.4|7105.4|6
1605583030000|2020-11-17 03:17:10|7116.4|7106.4|7116.1|7106.1|7116.6|7106.6|7115.9|7105.9|9
1605583040000|2020-11-17 03:17:20|7116.6|7106.6|7116.4|7106.4|7117.1|7107.1|7116.1|7106.1|7
1605583050000|2020-11-17 03:17:30|7116.6|7106.6|7116|7106|7117.1|7107.1|7115.9|7105.9|13
1605583060000|2020-11-17 03:17:40|7116.1|7106.1|7115.6|7105.6|7116.1|7106.1|7115.6|7105.6|4
1605583070000|2020-11-17 03:17:50|7114.4|7104.4|7114.1|7104.1|7114.4|7104.4|7114.1|7104.1|2
1605583080000|2020-11-17 03:18:00|7113.6|7103.6|7113.4|7103.4|7113.6|7103.6|7113.1|7103.1|3
1605583090000|2020-11-17 03:18:10|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605583120000|2020-11-17 03:18:40|7113.5|7103.5|7113.5|7103.5|7113.5|7103.5|7113.5|7103.5|1
1605583130000|2020-11-17 03:18:50|7113.1|7103.1|7114.1|7104.1|7114.1|7104.1|7113.1|7103.1|5
1605583150000|2020-11-17 03:19:10|7114|7104|7114|7104|7114|7104|7114|7104|1
1605583160000|2020-11-17 03:19:20|7113.8|7103.8|7113.6|7103.6|7113.8|7103.8|7113.6|7103.6|2
1605583170000|2020-11-17 03:19:30|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|1
1605583180000|2020-11-17 03:19:40|7114.1|7104.1|7114.8|7104.8|7114.8|7104.8|7114.1|7104.1|3
1605583190000|2020-11-17 03:19:50|7115.1|7105.1|7115.8|7105.8|7115.8|7105.8|7115.1|7105.1|2
1605583210000|2020-11-17 03:20:10|7115.9|7105.9|7116.8|7106.8|7116.8|7106.8|7115.9|7105.9|2
1605583220000|2020-11-17 03:20:20|7117.5|7107.5|7117.5|7107.5|7117.5|7107.5|7117.5|7107.5|1
1605583230000|2020-11-17 03:20:30|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|1
1605583240000|2020-11-17 03:20:40|7117.4|7107.4|7116.4|7106.4|7117.4|7107.4|7116.4|7106.4|4
1605583260000|2020-11-17 03:21:00|7116.1|7106.1|7115.6|7105.6|7116.1|7106.1|7115.6|7105.6|2
1605583280000|2020-11-17 03:21:20|7116|7106|7116.6|7106.6|7116.9|7106.9|7116|7106|8
1605583290000|2020-11-17 03:21:30|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|1
1605583300000|2020-11-17 03:21:40|7116.9|7106.9|7115.9|7105.9|7116.9|7106.9|7115.9|7105.9|8
1605583310000|2020-11-17 03:21:50|7116.1|7106.1|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|7
1605583320000|2020-11-17 03:22:00|7116.1|7106.1|7116.1|7106.1|7116.1|7106.1|7115.9|7105.9|3
1605583340000|2020-11-17 03:22:20|7115.9|7105.9|7114.6|7104.6|7115.9|7105.9|7114.4|7104.4|5
1605583350000|2020-11-17 03:22:30|7114.9|7104.9|7114.9|7104.9|7115.1|7105.1|7114.6|7104.6|8
1605583360000|2020-11-17 03:22:40|7114.6|7104.6|7113.6|7103.6|7114.9|7104.9|7113.6|7103.6|4
1605583380000|2020-11-17 03:23:00|7113.9|7103.9|7114.6|7104.6|7114.6|7104.6|7113.9|7103.9|3
1605583390000|2020-11-17 03:23:10|7114.4|7104.4|7114.6|7104.6|7114.6|7104.6|7114.4|7104.4|2
1605583410000|2020-11-17 03:23:30|7114.8|7104.8|7115.6|7105.6|7115.6|7105.6|7114.8|7104.8|2
1605583420000|2020-11-17 03:23:40|7115.8|7105.8|7115.9|7105.9|7115.9|7105.9|7115.8|7105.8|2
1605583430000|2020-11-17 03:23:50|7115.8|7105.8|7115.6|7105.6|7115.8|7105.8|7115.6|7105.6|2
1605583440000|2020-11-17 03:24:00|7115.1|7105.1|7114.6|7104.6|7115.6|7105.6|7114.6|7104.6|4
1605583450000|2020-11-17 03:24:10|7114.8|7104.8|7115|7105|7115|7105|7114.8|7104.8|2
1605583460000|2020-11-17 03:24:20|7115.1|7105.1|7115.6|7105.6|7115.6|7105.6|7115.1|7105.1|2
1605583490000|2020-11-17 03:24:50|7115.1|7105.1|7114.6|7104.6|7115.1|7105.1|7114.6|7104.6|2
1605583500000|2020-11-17 03:25:00|7114.8|7104.8|7114.8|7104.8|7114.8|7104.8|7114.8|7104.8|1
1605583520000|2020-11-17 03:25:20|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605583530000|2020-11-17 03:25:30|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|7114.4|7104.4|1
1605583540000|2020-11-17 03:25:40|7114.1|7104.1|7113.4|7103.4|7114.1|7104.1|7113.4|7103.4|2
1605583550000|2020-11-17 03:25:50|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7112.4|7102.4|5
1605583580000|2020-11-17 03:26:20|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605583590000|2020-11-17 03:26:30|7112.4|7102.4|7112|7102|7112.4|7102.4|7111.6|7101.6|3
1605583610000|2020-11-17 03:26:50|7111.8|7101.8|7111.4|7101.4|7111.8|7101.8|7111.4|7101.4|2
1605583620000|2020-11-17 03:27:00|7111.8|7101.8|7111.8|7101.8|7111.8|7101.8|7111.8|7101.8|1
1605583630000|2020-11-17 03:27:10|7111.4|7101.4|7111.5|7101.5|7111.6|7101.6|7111.4|7101.4|3
1605583640000|2020-11-17 03:27:20|7111.1|7101.1|7111.6|7101.6|7111.6|7101.6|7111.1|7101.1|3
1605583660000|2020-11-17 03:27:40|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605583680000|2020-11-17 03:28:00|7111.6|7101.6|7111.1|7101.1|7111.6|7101.6|7110.9|7100.9|5
1605583690000|2020-11-17 03:28:10|7111.3|7101.3|7111.1|7101.1|7111.3|7101.3|7111.1|7101.1|2
1605583700000|2020-11-17 03:28:20|7110.9|7100.9|7110.6|7100.6|7110.9|7100.9|7110.6|7100.6|2
1605583710000|2020-11-17 03:28:30|7110.4|7100.4|7110.8|7100.8|7110.8|7100.8|7110.4|7100.4|3
1605583720000|2020-11-17 03:28:40|7110.9|7100.9|7110.8|7100.8|7110.9|7100.9|7110.8|7100.8|2
1605583740000|2020-11-17 03:29:00|7111|7101|7111.9|7101.9|7111.9|7101.9|7111|7101|4
1605583750000|2020-11-17 03:29:10|7111.6|7101.6|7110.9|7100.9|7111.6|7101.6|7110.9|7100.9|4
1605583800000|2020-11-17 03:30:00|7111.1|7101.1|7111.9|7101.9|7111.9|7101.9|7111.1|7101.1|4
1605583810000|2020-11-17 03:30:10|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605583820000|2020-11-17 03:30:20|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605583840000|2020-11-17 03:30:40|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|9
1605583850000|2020-11-17 03:30:50|7111.4|7101.4|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|11
1605583860000|2020-11-17 03:31:00|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.4|7101.4|9
1605583870000|2020-11-17 03:31:10|7111.9|7101.9|7112.6|7102.6|7112.6|7102.6|7111.9|7101.9|7
1605583880000|2020-11-17 03:31:20|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|1
1605583920000|2020-11-17 03:32:00|7111.9|7101.9|7111.6|7101.6|7111.9|7101.9|7111.6|7101.6|2
1605583930000|2020-11-17 03:32:10|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605583940000|2020-11-17 03:32:20|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605583960000|2020-11-17 03:32:40|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605583970000|2020-11-17 03:32:50|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605583980000|2020-11-17 03:33:00|7111.9|7101.9|7112.1|7102.1|7112.1|7102.1|7111.9|7101.9|2
1605583990000|2020-11-17 03:33:10|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|1
1605584050000|2020-11-17 03:34:10|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605584060000|2020-11-17 03:34:20|7112.4|7102.4|7113.1|7103.1|7113.1|7103.1|7112.4|7102.4|3
1605584080000|2020-11-17 03:34:40|7113|7103|7112.6|7102.6|7113|7103|7112.6|7102.6|2
1605584090000|2020-11-17 03:34:50|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|1
1605584100000|2020-11-17 03:35:00|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|1
1605584140000|2020-11-17 03:35:40|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605584150000|2020-11-17 03:35:50|7111.9|7101.9|7112.1|7102.1|7112.1|7102.1|7111.9|7101.9|2
1605584200000|2020-11-17 03:36:40|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605584220000|2020-11-17 03:37:00|7113|7103|7112.9|7102.9|7113|7103|7112.9|7102.9|2
1605584240000|2020-11-17 03:37:20|7113.1|7103.1|7112.9|7102.9|7113.1|7103.1|7112.9|7102.9|2
1605584520000|2020-11-17 03:42:00|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605584530000|2020-11-17 03:42:10|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605584540000|2020-11-17 03:42:20|7113.1|7103.1|7112.9|7102.9|7113.1|7103.1|7112.9|7102.9|2
1605584590000|2020-11-17 03:43:10|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605584600000|2020-11-17 03:43:20|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605584610000|2020-11-17 03:43:30|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|1
1605584640000|2020-11-17 03:44:00|7112.6|7102.6|7112.1|7102.1|7112.6|7102.6|7112.1|7102.1|3
1605584700000|2020-11-17 03:45:00|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|1
1605584720000|2020-11-17 03:45:20|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|1
1605584750000|2020-11-17 03:45:50|7112.4|7102.4|7112.9|7102.9|7112.9|7102.9|7112.4|7102.4|3
1605584780000|2020-11-17 03:46:20|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605584860000|2020-11-17 03:47:40|7112.1|7102.1|7112.6|7102.6|7112.9|7102.9|7110.4|7100.4|13
1605584870000|2020-11-17 03:47:50|7112.4|7102.4|7112.4|7102.4|7112.5|7102.5|7111.9|7101.9|6
1605584880000|2020-11-17 03:48:00|7111.9|7101.9|7110.5|7100.5|7111.9|7101.9|7110.5|7100.5|2
1605584890000|2020-11-17 03:48:10|7110.6|7100.6|7112.4|7102.4|7112.5|7102.5|7110.6|7100.6|21
1605584900000|2020-11-17 03:48:20|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7111.9|7101.9|6
1605584910000|2020-11-17 03:48:30|7109.4|7099.4|7109.5|7099.5|7109.9|7099.9|7109.1|7099.1|17
1605584920000|2020-11-17 03:48:40|7109.1|7099.1|7109.9|7099.9|7109.9|7099.9|7109.1|7099.1|12
1605584930000|2020-11-17 03:48:50|7109.4|7099.4|7109.1|7099.1|7109.9|7099.9|7109.1|7099.1|5
1605584950000|2020-11-17 03:49:10|7109.6|7099.6|7109.4|7099.4|7110.5|7100.5|7109.4|7099.4|8
1605584960000|2020-11-17 03:49:20|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.6|7099.6|2
1605584970000|2020-11-17 03:49:30|7110.1|7100.1|7110.3|7100.3|7110.3|7100.3|7110.1|7100.1|2
1605584990000|2020-11-17 03:49:50|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605585000000|2020-11-17 03:50:00|7110.8|7100.8|7111.1|7101.1|7111.4|7101.4|7110.8|7100.8|3
1605585010000|2020-11-17 03:50:10|7110.9|7100.9|7111.4|7101.4|7111.4|7101.4|7110.8|7100.8|5
1605585020000|2020-11-17 03:50:20|7111.6|7101.6|7112.4|7102.4|7112.6|7102.6|7111.6|7101.6|3
1605585090000|2020-11-17 03:51:30|7112.1|7102.1|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|2
1605585150000|2020-11-17 03:52:30|7112.5|7102.5|7113.6|7103.6|7113.6|7103.6|7112.5|7102.5|3
1605585160000|2020-11-17 03:52:40|7114.4|7104.4|7113.3|7103.3|7114.4|7104.4|7113.3|7103.3|4
1605585210000|2020-11-17 03:53:30|7113.6|7103.6|7113.4|7103.4|7113.6|7103.6|7113.4|7103.4|2
1605585280000|2020-11-17 03:54:40|7113.5|7103.5|7113.4|7103.4|7114.4|7104.4|7113.4|7103.4|4
1605585290000|2020-11-17 03:54:50|7113.6|7103.6|7113.4|7103.4|7113.6|7103.6|7113.4|7103.4|2
1605585320000|2020-11-17 03:55:20|7113.5|7103.5|7114.4|7104.4|7114.4|7104.4|7113.4|7103.4|4
1605585360000|2020-11-17 03:56:00|7115.9|7105.9|7115.6|7105.6|7116|7106|7115.6|7105.6|4
1605585390000|2020-11-17 03:56:30|7115.1|7105.1|7114.4|7104.4|7115.1|7105.1|7114.4|7104.4|3
1605585450000|2020-11-17 03:57:30|7114.3|7104.3|7114.4|7104.4|7114.4|7104.4|7114.3|7104.3|2
1605585460000|2020-11-17 03:57:40|7114.1|7104.1|7111.6|7101.6|7114.1|7104.1|7111.6|7101.6|2
1605585490000|2020-11-17 03:58:10|7111.5|7101.5|7111.5|7101.5|7111.5|7101.5|7111.5|7101.5|1
1605585500000|2020-11-17 03:58:20|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|1
1605585550000|2020-11-17 03:59:10|7111.6|7101.6|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|2
1605585570000|2020-11-17 03:59:30|7111.9|7101.9|7111.6|7101.6|7111.9|7101.9|7111.6|7101.6|2
1605585600000|2020-11-17 04:00:00|7111.5|7101.5|7111.1|7101.1|7111.5|7101.5|7110.9|7100.9|4
1605585620000|2020-11-17 04:00:20|7107.4|7097.4|7106.9|7096.9|7107.4|7097.4|7106.9|7096.9|4
1605585630000|2020-11-17 04:00:30|7107.1|7097.1|7107.9|7097.9|7107.9|7097.9|7107.1|7097.1|2
1605585650000|2020-11-17 04:00:50|7108.1|7098.1|7109.3|7099.3|7109.3|7099.3|7108.1|7098.1|2
1605585660000|2020-11-17 04:01:00|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605585700000|2020-11-17 04:01:40|7109.4|7099.4|7109.1|7099.1|7110.3|7100.3|7109.1|7099.1|6
1605585720000|2020-11-17 04:02:00|7109.6|7099.6|7109.1|7099.1|7109.6|7099.6|7109.1|7099.1|2
1605585750000|2020-11-17 04:02:30|7109.4|7099.4|7110.1|7100.1|7110.4|7100.4|7109.4|7099.4|5
1605585770000|2020-11-17 04:02:50|7109.9|7099.9|7109.4|7099.4|7109.9|7099.9|7109.4|7099.4|3
1605585780000|2020-11-17 04:03:00|7109.6|7099.6|7110.1|7100.1|7110.1|7100.1|7109.6|7099.6|2
1605585790000|2020-11-17 04:03:10|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.6|7099.6|2
1605585800000|2020-11-17 04:03:20|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605585840000|2020-11-17 04:04:00|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605585890000|2020-11-17 04:04:50|7108.9|7098.9|7109.4|7099.4|7109.4|7099.4|7108.9|7098.9|2
1605585900000|2020-11-17 04:05:00|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605585910000|2020-11-17 04:05:10|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.1|7099.1|3
1605585920000|2020-11-17 04:05:20|7109|7099|7109|7099|7109|7099|7109|7099|1
1605585930000|2020-11-17 04:05:30|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|1
1605585940000|2020-11-17 04:05:40|7108.6|7098.6|7108.1|7098.1|7108.6|7098.6|7108.1|7098.1|3
1605585950000|2020-11-17 04:05:50|7108.3|7098.3|7108.3|7098.3|7108.3|7098.3|7108.3|7098.3|1
1605585960000|2020-11-17 04:06:00|7108.5|7098.5|7108.8|7098.8|7108.8|7098.8|7108.5|7098.5|2
1605585970000|2020-11-17 04:06:10|7108.6|7098.6|7108.4|7098.4|7108.6|7098.6|7108|7098|4
1605586000000|2020-11-17 04:06:40|7108|7098|7107.3|7097.3|7108|7098|7106.9|7096.9|6
1605586010000|2020-11-17 04:06:50|7107.4|7097.4|7107.1|7097.1|7108.4|7098.4|7107.1|7097.1|7
1605586020000|2020-11-17 04:07:00|7106.9|7096.9|7106.6|7096.6|7106.9|7096.9|7106.6|7096.6|2
1605586030000|2020-11-17 04:07:10|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|1
1605586090000|2020-11-17 04:08:10|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|1
1605586100000|2020-11-17 04:08:20|7108.1|7098.1|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|3
1605586120000|2020-11-17 04:08:40|7108.4|7098.4|7108.4|7098.4|7108.6|7098.6|7108.4|7098.4|3
1605586140000|2020-11-17 04:09:00|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605586150000|2020-11-17 04:09:10|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|1
1605586170000|2020-11-17 04:09:30|7108.6|7098.6|7108.5|7098.5|7108.6|7098.6|7108.5|7098.5|2
1605586180000|2020-11-17 04:09:40|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605586220000|2020-11-17 04:10:20|7108.5|7098.5|7108.9|7098.9|7108.9|7098.9|7108.1|7098.1|4
1605586230000|2020-11-17 04:10:30|7108.6|7098.6|7106.9|7096.9|7108.6|7098.6|7106.9|7096.9|7
1605586240000|2020-11-17 04:10:40|7105.9|7095.9|7106.4|7096.4|7106.4|7096.4|7105.6|7095.6|7
1605586250000|2020-11-17 04:10:50|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605586260000|2020-11-17 04:11:00|7105.9|7095.9|7106.4|7096.4|7106.4|7096.4|7105.9|7095.9|5
1605586280000|2020-11-17 04:11:20|7106.6|7096.6|7107.4|7097.4|7107.4|7097.4|7106.6|7096.6|3
1605586340000|2020-11-17 04:12:20|7107.6|7097.6|7107.8|7097.8|7107.8|7097.8|7107.6|7097.6|2
1605586350000|2020-11-17 04:12:30|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605586370000|2020-11-17 04:12:50|7107.4|7097.4|7107.5|7097.5|7107.5|7097.5|7107.4|7097.4|2
1605586380000|2020-11-17 04:13:00|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|1
1605586390000|2020-11-17 04:13:10|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.1|7097.1|4
1605586440000|2020-11-17 04:14:00|7107.9|7097.9|7108.8|7098.8|7108.8|7098.8|7107.9|7097.9|4
1605586450000|2020-11-17 04:14:10|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.1|7098.1|4
1605586460000|2020-11-17 04:14:20|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.1|7098.1|5
1605586470000|2020-11-17 04:14:30|7108.1|7098.1|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|3
1605586480000|2020-11-17 04:14:40|7108.4|7098.4|7108|7098|7108.4|7098.4|7108|7098|2
1605586490000|2020-11-17 04:14:50|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|2
1605586540000|2020-11-17 04:15:40|7109.1|7099.1|7109.4|7099.4|7109.4|7099.4|7109.1|7099.1|2
1605586570000|2020-11-17 04:16:10|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605586590000|2020-11-17 04:16:30|7109.5|7099.5|7109.4|7099.4|7109.5|7099.5|7109.1|7099.1|5
1605586600000|2020-11-17 04:16:40|7109.1|7099.1|7109.6|7099.6|7109.6|7099.6|7109.1|7099.1|3
1605586610000|2020-11-17 04:16:50|7109.9|7099.9|7108.9|7098.9|7110.3|7100.3|7108.9|7098.9|4
1605586630000|2020-11-17 04:17:10|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605586650000|2020-11-17 04:17:30|7109.1|7099.1|7108.5|7098.5|7109.1|7099.1|7108.5|7098.5|2
1605586680000|2020-11-17 04:18:00|7108.4|7098.4|7107.4|7097.4|7108.4|7098.4|7107.4|7097.4|3
1605586740000|2020-11-17 04:19:00|7107.8|7097.8|7107.9|7097.9|7107.9|7097.9|7107.8|7097.8|2
1605586780000|2020-11-17 04:19:40|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|1
1605586790000|2020-11-17 04:19:50|7107.5|7097.5|7106.9|7096.9|7107.5|7097.5|7106.9|7096.9|7
1605586800000|2020-11-17 04:20:00|7107.1|7097.1|7107.6|7097.6|7107.6|7097.6|7107.1|7097.1|2
1605586830000|2020-11-17 04:20:30|7107.1|7097.1|7106.4|7096.4|7107.1|7097.1|7106.4|7096.4|2
1605586860000|2020-11-17 04:21:00|7106.8|7096.8|7107.4|7097.4|7107.4|7097.4|7106.8|7096.8|3
1605586890000|2020-11-17 04:21:30|7107.6|7097.6|7107.9|7097.9|7107.9|7097.9|7107.6|7097.6|2
1605586900000|2020-11-17 04:21:40|7107.6|7097.6|7107.5|7097.5|7107.6|7097.6|7107.5|7097.5|2
1605586910000|2020-11-17 04:21:50|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605586920000|2020-11-17 04:22:00|7106.9|7096.9|7106.4|7096.4|7106.9|7096.9|7106.4|7096.4|2
1605586950000|2020-11-17 04:22:30|7106.9|7096.9|7107.6|7097.6|7107.6|7097.6|7106.9|7096.9|6
1605586960000|2020-11-17 04:22:40|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605586970000|2020-11-17 04:22:50|7107.6|7097.6|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|3
1605586980000|2020-11-17 04:23:00|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605587240000|2020-11-17 04:27:20|7107.3|7097.3|7106.9|7096.9|7107.3|7097.3|7106.9|7096.9|2
1605587280000|2020-11-17 04:28:00|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605587290000|2020-11-17 04:28:10|7107.1|7097.1|7106.9|7096.9|7107.1|7097.1|7106.9|7096.9|2
1605587320000|2020-11-17 04:28:40|7107.1|7097.1|7107.1|7097.1|7107.4|7097.4|7106.8|7096.8|5
1605587330000|2020-11-17 04:28:50|7106.8|7096.8|7106.4|7096.4|7107.1|7097.1|7106.4|7096.4|5
1605587340000|2020-11-17 04:29:00|7106.1|7096.1|7105.4|7095.4|7106.1|7096.1|7105.4|7095.4|4
1605587360000|2020-11-17 04:29:20|7105.1|7095.1|7103.6|7093.6|7105.1|7095.1|7103.6|7093.6|4
1605587370000|2020-11-17 04:29:30|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.9|7093.9|2
1605587380000|2020-11-17 04:29:40|7104.4|7094.4|7104.8|7094.8|7104.9|7094.9|7104.4|7094.4|4
1605587420000|2020-11-17 04:30:20|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605587450000|2020-11-17 04:30:50|7104.6|7094.6|7104.9|7094.9|7105.4|7095.4|7104.6|7094.6|4
1605587490000|2020-11-17 04:31:30|7105.1|7095.1|7106|7096|7106|7096|7105.1|7095.1|3
1605587530000|2020-11-17 04:32:10|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605587540000|2020-11-17 04:32:20|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605587570000|2020-11-17 04:32:50|7106|7096|7105.9|7095.9|7106|7096|7105.9|7095.9|2
1605587620000|2020-11-17 04:33:40|7106.3|7096.3|7106.3|7096.3|7106.3|7096.3|7106.3|7096.3|1
1605587630000|2020-11-17 04:33:50|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|1
1605587660000|2020-11-17 04:34:20|7106.6|7096.6|7106.8|7096.8|7106.8|7096.8|7106.6|7096.6|2
1605587680000|2020-11-17 04:34:40|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|1
1605587690000|2020-11-17 04:34:50|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605587700000|2020-11-17 04:35:00|7105.4|7095.4|7105.3|7095.3|7105.4|7095.4|7105.3|7095.3|2
1605587710000|2020-11-17 04:35:10|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|1
1605587730000|2020-11-17 04:35:30|7105.9|7095.9|7106.4|7096.4|7106.4|7096.4|7105.9|7095.9|2
1605587790000|2020-11-17 04:36:30|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|1
1605587830000|2020-11-17 04:37:10|7106.6|7096.6|7107.1|7097.1|7107.1|7097.1|7106.6|7096.6|2
1605587840000|2020-11-17 04:37:20|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605587880000|2020-11-17 04:38:00|7107.1|7097.1|7107.9|7097.9|7107.9|7097.9|7107.1|7097.1|2
1605587890000|2020-11-17 04:38:10|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605587940000|2020-11-17 04:39:00|7108|7098|7108|7098|7108|7098|7108|7098|1
1605587960000|2020-11-17 04:39:20|7107.6|7097.6|7107.1|7097.1|7107.6|7097.6|7107.1|7097.1|2
1605588050000|2020-11-17 04:40:50|7107|7097|7107|7097|7107|7097|7107|7097|1
1605588210000|2020-11-17 04:43:30|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605588220000|2020-11-17 04:43:40|7108.4|7098.4|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|2
1605588300000|2020-11-17 04:45:00|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|3
1605588370000|2020-11-17 04:46:10|7109.1|7099.1|7109.9|7099.9|7109.9|7099.9|7109.1|7099.1|2
1605588420000|2020-11-17 04:47:00|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605588430000|2020-11-17 04:47:10|7110.4|7100.4|7111.1|7101.1|7111.1|7101.1|7110.4|7100.4|3
1605588440000|2020-11-17 04:47:20|7111|7101|7110.5|7100.5|7111|7101|7110.5|7100.5|4
1605588450000|2020-11-17 04:47:30|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605588460000|2020-11-17 04:47:40|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605588520000|2020-11-17 04:48:40|7109.9|7099.9|7109.8|7099.8|7109.9|7099.9|7109.8|7099.8|2
1605588630000|2020-11-17 04:50:30|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605588640000|2020-11-17 04:50:40|7109.5|7099.5|7108.6|7098.6|7109.5|7099.5|7108.6|7098.6|4
1605588660000|2020-11-17 04:51:00|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605588670000|2020-11-17 04:51:10|7108.6|7098.6|7109.1|7099.1|7109.1|7099.1|7108.6|7098.6|2
1605588780000|2020-11-17 04:53:00|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605588800000|2020-11-17 04:53:20|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605588810000|2020-11-17 04:53:30|7109.9|7099.9|7109.9|7099.9|7110.1|7100.1|7109.9|7099.9|3
1605588900000|2020-11-17 04:55:00|7110.1|7100.1|7111.4|7101.4|7111.4|7101.4|7110.1|7100.1|2
1605588910000|2020-11-17 04:55:10|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|7111.1|7101.1|1
1605588930000|2020-11-17 04:55:30|7110.8|7100.8|7110.6|7100.6|7110.8|7100.8|7110.6|7100.6|2
1605589060000|2020-11-17 04:57:40|7110.4|7100.4|7109.8|7099.8|7110.4|7100.4|7109.8|7099.8|2
1605589080000|2020-11-17 04:58:00|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.6|7099.6|2
1605589130000|2020-11-17 04:58:50|7109.5|7099.5|7109.4|7099.4|7109.5|7099.5|7109.4|7099.4|2
1605589140000|2020-11-17 04:59:00|7109.1|7099.1|7109.1|7099.1|7109.4|7099.4|7109.1|7099.1|5
1605589200000|2020-11-17 05:00:00|7109.3|7099.3|7109.3|7099.3|7109.3|7099.3|7109.3|7099.3|1
1605589250000|2020-11-17 05:00:50|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605589270000|2020-11-17 05:01:10|7109|7099|7109|7099|7109|7099|7109|7099|1
1605589280000|2020-11-17 05:01:20|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|1
1605589300000|2020-11-17 05:01:40|7108.4|7098.4|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|2
1605589310000|2020-11-17 05:01:50|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|7107.8|7097.8|1
1605589320000|2020-11-17 05:02:00|7107.9|7097.9|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|2
1605589330000|2020-11-17 05:02:10|7108.4|7098.4|7109.9|7099.9|7109.9|7099.9|7108.4|7098.4|4
1605589350000|2020-11-17 05:02:30|7109.6|7099.6|7109.5|7099.5|7110.1|7100.1|7109.4|7099.4|4
1605589360000|2020-11-17 05:02:40|7109.1|7099.1|7109|7099|7109.1|7099.1|7109|7099|2
1605589370000|2020-11-17 05:02:50|7108.9|7098.9|7107.9|7097.9|7108.9|7098.9|7107.9|7097.9|3
1605589390000|2020-11-17 05:03:10|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|2
1605589400000|2020-11-17 05:03:20|7108.4|7098.4|7107.9|7097.9|7108.4|7098.4|7107.9|7097.9|2
1605589410000|2020-11-17 05:03:30|7108.1|7098.1|7108.8|7098.8|7108.8|7098.8|7108.1|7098.1|3
1605589440000|2020-11-17 05:04:00|7108.6|7098.6|7107.9|7097.9|7108.6|7098.6|7107.9|7097.9|3
1605589480000|2020-11-17 05:04:40|7107.4|7097.4|7107.1|7097.1|7107.4|7097.4|7107.1|7097.1|4
1605589490000|2020-11-17 05:04:50|7107|7097|7107|7097|7107|7097|7107|7097|1
1605589500000|2020-11-17 05:05:00|7107.4|7097.4|7107.1|7097.1|7107.4|7097.4|7107.1|7097.1|2
1605589510000|2020-11-17 05:05:10|7107.4|7097.4|7106.4|7096.4|7107.4|7097.4|7106.4|7096.4|5
1605589520000|2020-11-17 05:05:20|7106.9|7096.9|7105.9|7095.9|7106.9|7096.9|7105.9|7095.9|3
1605589540000|2020-11-17 05:05:40|7106.1|7096.1|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|2
1605589600000|2020-11-17 05:06:40|7106.1|7096.1|7106.4|7096.4|7106.9|7096.9|7106.1|7096.1|4
1605589610000|2020-11-17 05:06:50|7106.8|7096.8|7106.1|7096.1|7106.8|7096.8|7106.1|7096.1|3
1605589630000|2020-11-17 05:07:10|7105.9|7095.9|7106.1|7096.1|7106.1|7096.1|7105.9|7095.9|2
1605589640000|2020-11-17 05:07:20|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|1
1605589660000|2020-11-17 05:07:40|7105.6|7095.6|7104.9|7094.9|7105.6|7095.6|7104.9|7094.9|4
1605589680000|2020-11-17 05:08:00|7104.6|7094.6|7105.1|7095.1|7105.1|7095.1|7104.6|7094.6|3
1605589690000|2020-11-17 05:08:10|7104.6|7094.6|7104.4|7094.4|7105.1|7095.1|7104.4|7094.4|6
1605589700000|2020-11-17 05:08:20|7104.6|7094.6|7104.6|7094.6|7105.1|7095.1|7104.6|7094.6|5
1605589800000|2020-11-17 05:10:00|7104.4|7094.4|7104.8|7094.8|7105.1|7095.1|7104.1|7094.1|5
1605589840000|2020-11-17 05:10:40|7104.9|7094.9|7105.1|7095.1|7105.1|7095.1|7104.9|7094.9|2
1605589850000|2020-11-17 05:10:50|7105|7095|7104.9|7094.9|7105|7095|7104.9|7094.9|2
1605589860000|2020-11-17 05:11:00|7105|7095|7104.6|7094.6|7105.1|7095.1|7104.6|7094.6|4
1605589880000|2020-11-17 05:11:20|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7104.1|7094.1|2
1605589890000|2020-11-17 05:11:30|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605589930000|2020-11-17 05:12:10|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605589940000|2020-11-17 05:12:20|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605590000000|2020-11-17 05:13:20|7104.6|7094.6|7104.9|7094.9|7104.9|7094.9|7104.6|7094.6|2
1605590040000|2020-11-17 05:14:00|7105.1|7095.1|7105.4|7095.4|7105.6|7095.6|7105.1|7095.1|4
1605590100000|2020-11-17 05:15:00|7105.6|7095.6|7105.9|7095.9|7106|7096|7105.4|7095.4|5
1605590110000|2020-11-17 05:15:10|7105.8|7095.8|7105.8|7095.8|7105.8|7095.8|7105.8|7095.8|1
1605590120000|2020-11-17 05:15:20|7105.4|7095.4|7105.8|7095.8|7105.8|7095.8|7105.4|7095.4|2
1605590130000|2020-11-17 05:15:30|7105.4|7095.4|7105.4|7095.4|7105.8|7095.8|7105.4|7095.4|3
1605590140000|2020-11-17 05:15:40|7105.8|7095.8|7105.4|7095.4|7105.8|7095.8|7105.4|7095.4|2
1605590150000|2020-11-17 05:15:50|7105.6|7095.6|7105.4|7095.4|7105.6|7095.6|7105.4|7095.4|4
1605590160000|2020-11-17 05:16:00|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|3
1605590170000|2020-11-17 05:16:10|7105.4|7095.4|7105.4|7095.4|7105.6|7095.6|7105.4|7095.4|3
1605590180000|2020-11-17 05:16:20|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.6|7095.6|2
1605590260000|2020-11-17 05:17:40|7106.1|7096.1|7106.4|7096.4|7106.4|7096.4|7106|7096|3
1605590270000|2020-11-17 05:17:50|7105.9|7095.9|7106.6|7096.6|7106.6|7096.6|7105.9|7095.9|2
1605590280000|2020-11-17 05:18:00|7105.9|7095.9|7105.4|7095.4|7105.9|7095.9|7105.4|7095.4|2
1605590320000|2020-11-17 05:18:40|7105.3|7095.3|7104.4|7094.4|7105.3|7095.3|7104.4|7094.4|3
1605590360000|2020-11-17 05:19:20|7104.6|7094.6|7104.4|7094.4|7104.6|7094.6|7104.4|7094.4|4
1605590380000|2020-11-17 05:19:40|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605590400000|2020-11-17 05:20:00|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605590460000|2020-11-17 05:21:00|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605590480000|2020-11-17 05:21:20|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.6|7093.6|2
1605590490000|2020-11-17 05:21:30|7103.4|7093.4|7102.4|7092.4|7103.4|7093.4|7102.3|7092.3|3
1605590500000|2020-11-17 05:21:40|7103.4|7093.4|7102.4|7092.4|7103.4|7093.4|7102.1|7092.1|6
1605590510000|2020-11-17 05:21:50|7102.1|7092.1|7102.9|7092.9|7103.4|7093.4|7102.1|7092.1|8
1605590520000|2020-11-17 05:22:00|7102.6|7092.6|7102.6|7092.6|7102.9|7092.9|7102.6|7092.6|3
1605590530000|2020-11-17 05:22:10|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.6|7092.6|3
1605590540000|2020-11-17 05:22:20|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|1
1605590550000|2020-11-17 05:22:30|7102.9|7092.9|7102.9|7092.9|7103.1|7093.1|7102.9|7092.9|3
1605590560000|2020-11-17 05:22:40|7102.6|7092.6|7103.4|7093.4|7103.4|7093.4|7102.6|7092.6|3
1605590570000|2020-11-17 05:22:50|7103.6|7093.6|7103.9|7093.9|7103.9|7093.9|7103.6|7093.6|2
1605590600000|2020-11-17 05:23:20|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605590640000|2020-11-17 05:24:00|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|1
1605590650000|2020-11-17 05:24:10|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605590660000|2020-11-17 05:24:20|7104.4|7094.4|7104.6|7094.6|7104.6|7094.6|7104.4|7094.4|2
1605590670000|2020-11-17 05:24:30|7104.8|7094.8|7105.9|7095.9|7105.9|7095.9|7104.8|7094.8|6
1605590700000|2020-11-17 05:25:00|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|1
1605590730000|2020-11-17 05:25:30|7105.3|7095.3|7105.3|7095.3|7105.3|7095.3|7105.3|7095.3|1
1605590750000|2020-11-17 05:25:50|7105.1|7095.1|7105.3|7095.3|7105.3|7095.3|7105.1|7095.1|4
1605590770000|2020-11-17 05:26:10|7104.5|7094.5|7104.5|7094.5|7104.5|7094.5|7104.5|7094.5|1
1605590800000|2020-11-17 05:26:40|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605590810000|2020-11-17 05:26:50|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|1
1605590820000|2020-11-17 05:27:00|7105.4|7095.4|7104.4|7094.4|7105.4|7095.4|7104.1|7094.1|4
1605590880000|2020-11-17 05:28:00|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605590890000|2020-11-17 05:28:10|7103.9|7093.9|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|4
1605590900000|2020-11-17 05:28:20|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.9|7093.9|2
1605590910000|2020-11-17 05:28:30|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7104.1|7094.1|2
1605590920000|2020-11-17 05:28:40|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605590930000|2020-11-17 05:28:50|7104|7094|7102.1|7092.1|7104|7094|7102.1|7092.1|10
1605590940000|2020-11-17 05:29:00|7102.6|7092.6|7101.1|7091.1|7102.6|7092.6|7101.1|7091.1|8
1605590950000|2020-11-17 05:29:10|7101.3|7091.3|7101.3|7091.3|7101.3|7091.3|7101.3|7091.3|1
1605590960000|2020-11-17 05:29:20|7101.5|7091.5|7102.4|7092.4|7102.6|7092.6|7101.4|7091.4|5
1605590970000|2020-11-17 05:29:30|7101.9|7091.9|7101.1|7091.1|7101.9|7091.9|7101|7091|5
1605590980000|2020-11-17 05:29:40|7101.4|7091.4|7102.6|7092.6|7102.6|7092.6|7101.4|7091.4|6
1605590990000|2020-11-17 05:29:50|7103.3|7093.3|7102.4|7092.4|7103.3|7093.3|7102.4|7092.4|7
1605591000000|2020-11-17 05:30:00|7101.9|7091.9|7099.3|7089.3|7101.9|7091.9|7098.1|7088.1|14
1605591010000|2020-11-17 05:30:10|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7097.1|7087.1|11
1605591020000|2020-11-17 05:30:20|7098.4|7088.4|7098.4|7088.4|7099|7089|7098.1|7088.1|11
1605591030000|2020-11-17 05:30:30|7098.1|7088.1|7099.4|7089.4|7099.4|7089.4|7097.1|7087.1|14
1605591040000|2020-11-17 05:30:40|7099.6|7089.6|7100.1|7090.1|7102.4|7092.4|7099.6|7089.6|14
1605591050000|2020-11-17 05:30:50|7099.9|7089.9|7099.9|7089.9|7100.6|7090.6|7099.6|7089.6|12
1605591060000|2020-11-17 05:31:00|7099.6|7089.6|7100.1|7090.1|7100.3|7090.3|7098.1|7088.1|13
1605591070000|2020-11-17 05:31:10|7099.9|7089.9|7100.4|7090.4|7101.4|7091.4|7099.9|7089.9|19
1605591080000|2020-11-17 05:31:20|7100.1|7090.1|7100.8|7090.8|7101.3|7091.3|7099.9|7089.9|8
1605591090000|2020-11-17 05:31:30|7100.9|7090.9|7102.1|7092.1|7102.4|7092.4|7100.9|7090.9|11
1605591100000|2020-11-17 05:31:40|7101.9|7091.9|7103.4|7093.4|7103.4|7093.4|7101.1|7091.1|10
1605591110000|2020-11-17 05:31:50|7102.9|7092.9|7103.4|7093.4|7103.5|7093.5|7102.6|7092.6|8
1605591120000|2020-11-17 05:32:00|7103.1|7093.1|7100.9|7090.9|7103.1|7093.1|7100.8|7090.8|10
1605591130000|2020-11-17 05:32:10|7100.6|7090.6|7099.4|7089.4|7100.6|7090.6|7099.4|7089.4|11
1605591140000|2020-11-17 05:32:20|7099.1|7089.1|7100.6|7090.6|7100.6|7090.6|7099.1|7089.1|9
1605591150000|2020-11-17 05:32:30|7100.4|7090.4|7100.4|7090.4|7101.4|7091.4|7100.4|7090.4|11
1605591170000|2020-11-17 05:32:50|7100.6|7090.6|7101.3|7091.3|7101.4|7091.4|7100.6|7090.6|7
1605591180000|2020-11-17 05:33:00|7100.6|7090.6|7101.4|7091.4|7101.5|7091.5|7100.5|7090.5|6
1605591190000|2020-11-17 05:33:10|7101.6|7091.6|7102.6|7092.6|7102.6|7092.6|7101.6|7091.6|4
1605591200000|2020-11-17 05:33:20|7102.4|7092.4|7102.5|7092.5|7102.5|7092.5|7101.6|7091.6|5
1605591230000|2020-11-17 05:33:50|7103.1|7093.1|7103.5|7093.5|7103.5|7093.5|7102.9|7092.9|4
1605591240000|2020-11-17 05:34:00|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|1
1605591250000|2020-11-17 05:34:10|7103.1|7093.1|7103.1|7093.1|7103.4|7093.4|7102.6|7092.6|5
1605591260000|2020-11-17 05:34:20|7102.6|7092.6|7103.5|7093.5|7103.5|7093.5|7102.4|7092.4|5
1605591270000|2020-11-17 05:34:30|7103.8|7093.8|7103.8|7093.8|7103.8|7093.8|7103.8|7093.8|1
1605591280000|2020-11-17 05:34:40|7103.6|7093.6|7103.9|7093.9|7104.1|7094.1|7103.6|7093.6|4
1605591290000|2020-11-17 05:34:50|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605591300000|2020-11-17 05:35:00|7103.9|7093.9|7105|7095|7105|7095|7103.9|7093.9|5
1605591310000|2020-11-17 05:35:10|7105.3|7095.3|7105.1|7095.1|7105.3|7095.3|7105.1|7095.1|2
1605591320000|2020-11-17 05:35:20|7105.4|7095.4|7105.9|7095.9|7106.1|7096.1|7105.4|7095.4|5
1605591330000|2020-11-17 05:35:30|7105.6|7095.6|7105.1|7095.1|7105.6|7095.6|7105.1|7095.1|3
1605591340000|2020-11-17 05:35:40|7104.6|7094.6|7104.9|7094.9|7105.1|7095.1|7104.6|7094.6|4
1605591350000|2020-11-17 05:35:50|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.4|7094.4|3
1605591360000|2020-11-17 05:36:00|7104.4|7094.4|7103.6|7093.6|7104.4|7094.4|7103.6|7093.6|2
1605591380000|2020-11-17 05:36:20|7104.6|7094.6|7104.5|7094.5|7104.6|7094.6|7104.4|7094.4|3
1605591390000|2020-11-17 05:36:30|7104.9|7094.9|7105.6|7095.6|7105.9|7095.9|7104.9|7094.9|4
1605591400000|2020-11-17 05:36:40|7105.4|7095.4|7106.1|7096.1|7106.1|7096.1|7105.4|7095.4|4
1605591410000|2020-11-17 05:36:50|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.6|7095.6|2
1605591420000|2020-11-17 05:37:00|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|1
1605591430000|2020-11-17 05:37:10|7105.6|7095.6|7106.6|7096.6|7106.6|7096.6|7105.6|7095.6|6
1605591440000|2020-11-17 05:37:20|7106.3|7096.3|7105.4|7095.4|7106.3|7096.3|7105.1|7095.1|8
1605591450000|2020-11-17 05:37:30|7105.9|7095.9|7106.1|7096.1|7106.1|7096.1|7105.9|7095.9|4
1605591460000|2020-11-17 05:37:40|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|1
1605591470000|2020-11-17 05:37:50|7105.6|7095.6|7105.9|7095.9|7106.3|7096.3|7105.6|7095.6|4
1605591480000|2020-11-17 05:38:00|7106.1|7096.1|7106.3|7096.3|7106.3|7096.3|7106.1|7096.1|2
1605591490000|2020-11-17 05:38:10|7106.6|7096.6|7106.8|7096.8|7106.8|7096.8|7106.4|7096.4|4
1605591500000|2020-11-17 05:38:20|7106.4|7096.4|7106.1|7096.1|7106.5|7096.5|7105.9|7095.9|4
1605591510000|2020-11-17 05:38:30|7107|7097|7107.1|7097.1|7107.1|7097.1|7106.6|7096.6|4
1605591520000|2020-11-17 05:38:40|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.8|7096.8|3
1605591530000|2020-11-17 05:38:50|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605591550000|2020-11-17 05:39:10|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.3|7097.3|3
1605591570000|2020-11-17 05:39:30|7107.4|7097.4|7107.8|7097.8|7107.8|7097.8|7107.4|7097.4|2
1605591580000|2020-11-17 05:39:40|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.1|7097.1|5
1605591590000|2020-11-17 05:39:50|7107.4|7097.4|7107.1|7097.1|7107.4|7097.4|7107.1|7097.1|2
1605591600000|2020-11-17 05:40:00|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605591610000|2020-11-17 05:40:10|7107.4|7097.4|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|3
1605591620000|2020-11-17 05:40:20|7107.3|7097.3|7107.3|7097.3|7107.3|7097.3|7107.3|7097.3|1
1605591630000|2020-11-17 05:40:30|7107.4|7097.4|7108.1|7098.1|7108.1|7098.1|7107.4|7097.4|3
1605591650000|2020-11-17 05:40:50|7107.9|7097.9|7108.4|7098.4|7108.4|7098.4|7107.9|7097.9|4
1605591660000|2020-11-17 05:41:00|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605591680000|2020-11-17 05:41:20|7108.9|7098.9|7107.6|7097.6|7108.9|7098.9|7107.6|7097.6|4
1605591690000|2020-11-17 05:41:30|7107.4|7097.4|7106.8|7096.8|7107.9|7097.9|7106.8|7096.8|5
1605591720000|2020-11-17 05:42:00|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605591730000|2020-11-17 05:42:10|7107.4|7097.4|7107.6|7097.6|7108.1|7098.1|7106.9|7096.9|9
1605591740000|2020-11-17 05:42:20|7108.6|7098.6|7106.9|7096.9|7108.6|7098.6|7106.1|7096.1|9
1605591750000|2020-11-17 05:42:30|7107.1|7097.1|7107.9|7097.9|7108.1|7098.1|7107.1|7097.1|4
1605591780000|2020-11-17 05:43:00|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|2
1605591790000|2020-11-17 05:43:10|7107.1|7097.1|7106.4|7096.4|7107.1|7097.1|7106.4|7096.4|2
1605591800000|2020-11-17 05:43:20|7105.9|7095.9|7106.1|7096.1|7106.4|7096.4|7105.9|7095.9|4
1605591820000|2020-11-17 05:43:40|7105.9|7095.9|7105.6|7095.6|7105.9|7095.9|7105.6|7095.6|4
1605591830000|2020-11-17 05:43:50|7106.1|7096.1|7106.4|7096.4|7106.4|7096.4|7106.1|7096.1|2
1605591840000|2020-11-17 05:44:00|7106.1|7096.1|7106.4|7096.4|7106.4|7096.4|7105.6|7095.6|7
1605591850000|2020-11-17 05:44:10|7106.6|7096.6|7107.4|7097.4|7107.4|7097.4|7106.6|7096.6|2
1605591860000|2020-11-17 05:44:20|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|2
1605591880000|2020-11-17 05:44:40|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|1
1605591890000|2020-11-17 05:44:50|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|1
1605591900000|2020-11-17 05:45:00|7108.4|7098.4|7107.1|7097.1|7108.4|7098.4|7107.1|7097.1|5
1605591910000|2020-11-17 05:45:10|7107.4|7097.4|7106.9|7096.9|7107.9|7097.9|7106.9|7096.9|5
1605591950000|2020-11-17 05:45:50|7106.6|7096.6|7104.4|7094.4|7106.6|7096.6|7104.1|7094.1|8
1605591970000|2020-11-17 05:46:10|7104.3|7094.3|7104.1|7094.1|7104.3|7094.3|7104.1|7094.1|2
1605591980000|2020-11-17 05:46:20|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|1
1605591990000|2020-11-17 05:46:30|7103.9|7093.9|7104.9|7094.9|7104.9|7094.9|7103.9|7093.9|2
1605592000000|2020-11-17 05:46:40|7104.4|7094.4|7104.9|7094.9|7104.9|7094.9|7104.4|7094.4|6
1605592010000|2020-11-17 05:46:50|7104.6|7094.6|7104.4|7094.4|7104.6|7094.6|7104.4|7094.4|2
1605592020000|2020-11-17 05:47:00|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605592030000|2020-11-17 05:47:10|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605592050000|2020-11-17 05:47:30|7104.3|7094.3|7104.9|7094.9|7104.9|7094.9|7104.3|7094.3|4
1605592080000|2020-11-17 05:48:00|7104.6|7094.6|7103.4|7093.4|7104.6|7094.6|7103.4|7093.4|5
1605592090000|2020-11-17 05:48:10|7103.6|7093.6|7104.1|7094.1|7104.1|7094.1|7103.5|7093.5|8
1605592100000|2020-11-17 05:48:20|7103.9|7093.9|7103.1|7093.1|7103.9|7093.9|7103.1|7093.1|5
1605592110000|2020-11-17 05:48:30|7102.9|7092.9|7103|7093|7103.3|7093.3|7102.9|7092.9|3
1605592120000|2020-11-17 05:48:40|7103.3|7093.3|7103.1|7093.1|7103.3|7093.3|7103.1|7093.1|2
1605592130000|2020-11-17 05:48:50|7103.3|7093.3|7104.4|7094.4|7104.4|7094.4|7103.3|7093.3|5
1605592140000|2020-11-17 05:49:00|7104.6|7094.6|7104.9|7094.9|7104.9|7094.9|7104.6|7094.6|2
1605592150000|2020-11-17 05:49:10|7105.1|7095.1|7105.9|7095.9|7105.9|7095.9|7105.1|7095.1|4
1605592160000|2020-11-17 05:49:20|7106.1|7096.1|7106.1|7096.1|7106.3|7096.3|7106.1|7096.1|3
1605592170000|2020-11-17 05:49:30|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.4|7096.4|3
1605592180000|2020-11-17 05:49:40|7106.5|7096.5|7107|7097|7107|7097|7106.5|7096.5|3
1605592190000|2020-11-17 05:49:50|7106.9|7096.9|7108|7098|7108|7098|7106.9|7096.9|3
1605592200000|2020-11-17 05:50:00|7108.1|7098.1|7110.1|7100.1|7110.1|7100.1|7108.1|7098.1|6
1605592210000|2020-11-17 05:50:10|7109.9|7099.9|7110.5|7100.5|7110.5|7100.5|7109.6|7099.6|8
1605592230000|2020-11-17 05:50:30|7110.6|7100.6|7110.9|7100.9|7110.9|7100.9|7110.6|7100.6|2
1605592240000|2020-11-17 05:50:40|7110.6|7100.6|7110.1|7100.1|7110.9|7100.9|7110.1|7100.1|4
1605592250000|2020-11-17 05:50:50|7110.4|7100.4|7110.9|7100.9|7110.9|7100.9|7110.4|7100.4|5
1605592270000|2020-11-17 05:51:10|7110.4|7100.4|7111.3|7101.3|7111.3|7101.3|7110.4|7100.4|3
1605592280000|2020-11-17 05:51:20|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605592300000|2020-11-17 05:51:40|7110.9|7100.9|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|2
1605592310000|2020-11-17 05:51:50|7111.6|7101.6|7111.1|7101.1|7111.6|7101.6|7111.1|7101.1|2
1605592320000|2020-11-17 05:52:00|7110.9|7100.9|7110.1|7100.1|7110.9|7100.9|7110.1|7100.1|2
1605592340000|2020-11-17 05:52:20|7110.9|7100.9|7111.6|7101.6|7111.6|7101.6|7110.9|7100.9|4
1605592350000|2020-11-17 05:52:30|7111.4|7101.4|7110.9|7100.9|7111.4|7101.4|7110.9|7100.9|3
1605592370000|2020-11-17 05:52:50|7111.1|7101.1|7111.4|7101.4|7111.4|7101.4|7111.1|7101.1|2
1605592380000|2020-11-17 05:53:00|7111.6|7101.6|7111.9|7101.9|7112.4|7102.4|7111.6|7101.6|4
1605592400000|2020-11-17 05:53:20|7111.4|7101.4|7111.6|7101.6|7111.6|7101.6|7111.1|7101.1|4
1605592420000|2020-11-17 05:53:40|7111.4|7101.4|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|3
1605592440000|2020-11-17 05:54:00|7112.4|7102.4|7112.1|7102.1|7112.6|7102.6|7112.1|7102.1|4
1605592460000|2020-11-17 05:54:20|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|3
1605592470000|2020-11-17 05:54:30|7112.1|7102.1|7111.9|7101.9|7112.1|7102.1|7111.9|7101.9|2
1605592480000|2020-11-17 05:54:40|7111.4|7101.4|7110.6|7100.6|7111.4|7101.4|7110.6|7100.6|4
1605592500000|2020-11-17 05:55:00|7110.4|7100.4|7112.3|7102.3|7112.3|7102.3|7110.4|7100.4|11
1605592510000|2020-11-17 05:55:10|7112|7102|7111.9|7101.9|7112|7102|7111.9|7101.9|2
1605592520000|2020-11-17 05:55:20|7111.6|7101.6|7112.1|7102.1|7112.1|7102.1|7111.6|7101.6|4
1605592530000|2020-11-17 05:55:30|7112.3|7102.3|7112.6|7102.6|7112.6|7102.6|7112.3|7102.3|3
1605592540000|2020-11-17 05:55:40|7112.9|7102.9|7111.9|7101.9|7112.9|7102.9|7111.9|7101.9|9
1605592550000|2020-11-17 05:55:50|7112.1|7102.1|7113.1|7103.1|7114.1|7104.1|7112.1|7102.1|5
1605592560000|2020-11-17 05:56:00|7113.4|7103.4|7114.1|7104.1|7114.1|7104.1|7113.4|7103.4|6
1605592570000|2020-11-17 05:56:10|7114.6|7104.6|7113.6|7103.6|7114.6|7104.6|7113.6|7103.6|5
1605592580000|2020-11-17 05:56:20|7113.5|7103.5|7112.4|7102.4|7113.5|7103.5|7112.4|7102.4|3
1605592590000|2020-11-17 05:56:30|7112.3|7102.3|7112.4|7102.4|7112.4|7102.4|7112.3|7102.3|2
1605592600000|2020-11-17 05:56:40|7112.3|7102.3|7112.4|7102.4|7112.4|7102.4|7112.3|7102.3|4
1605592610000|2020-11-17 05:56:50|7112.6|7102.6|7112.5|7102.5|7112.6|7102.6|7112.5|7102.5|2
1605592630000|2020-11-17 05:57:10|7112.6|7102.6|7112.5|7102.5|7112.6|7102.6|7112.4|7102.4|6
1605592640000|2020-11-17 05:57:20|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605592660000|2020-11-17 05:57:40|7112.9|7102.9|7113.4|7103.4|7113.4|7103.4|7112.9|7102.9|3
1605592750000|2020-11-17 05:59:10|7113.1|7103.1|7113.4|7103.4|7113.4|7103.4|7113.1|7103.1|2
1605592770000|2020-11-17 05:59:30|7113.1|7103.1|7113.6|7103.6|7113.6|7103.6|7113.1|7103.1|3
1605592780000|2020-11-17 05:59:40|7113.4|7103.4|7113.1|7103.1|7113.4|7103.4|7113.1|7103.1|2
1605592790000|2020-11-17 05:59:50|7113.4|7103.4|7113.1|7103.1|7113.6|7103.6|7113.1|7103.1|4
1605592800000|2020-11-17 06:00:00|7112.9|7102.9|7112.1|7102.1|7112.9|7102.9|7112.1|7102.1|3
1605592840000|2020-11-17 06:00:40|7111.9|7101.9|7111.4|7101.4|7112.1|7102.1|7111.4|7101.4|4
1605592850000|2020-11-17 06:00:50|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|7111.6|7101.6|1
1605592860000|2020-11-17 06:01:00|7111.1|7101.1|7109.9|7099.9|7111.4|7101.4|7109.6|7099.6|9
1605592870000|2020-11-17 06:01:10|7109.8|7099.8|7108.8|7098.8|7109.8|7099.8|7108.8|7098.8|6
1605592890000|2020-11-17 06:01:30|7108.9|7098.9|7109.5|7099.5|7109.5|7099.5|7108.9|7098.9|3
1605592910000|2020-11-17 06:01:50|7109.6|7099.6|7109.3|7099.3|7109.6|7099.6|7109.3|7099.3|3
1605592920000|2020-11-17 06:02:00|7109.1|7099.1|7109.4|7099.4|7109.4|7099.4|7109.1|7099.1|2
1605592930000|2020-11-17 06:02:10|7109.6|7099.6|7108.1|7098.1|7109.9|7099.9|7108.1|7098.1|7
1605592940000|2020-11-17 06:02:20|7107.9|7097.9|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|2
1605592950000|2020-11-17 06:02:30|7108.4|7098.4|7108.6|7098.6|7108.9|7098.9|7108.4|7098.4|4
1605592960000|2020-11-17 06:02:40|7108.4|7098.4|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|2
1605592970000|2020-11-17 06:02:50|7107.9|7097.9|7106.8|7096.8|7107.9|7097.9|7106.8|7096.8|4
1605592980000|2020-11-17 06:03:00|7106.9|7096.9|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|4
1605592990000|2020-11-17 06:03:10|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605593000000|2020-11-17 06:03:20|7107.1|7097.1|7107.8|7097.8|7107.8|7097.8|7107.1|7097.1|2
1605593020000|2020-11-17 06:03:40|7107.6|7097.6|7106.8|7096.8|7107.6|7097.6|7106.8|7096.8|4
1605593030000|2020-11-17 06:03:50|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605593040000|2020-11-17 06:04:00|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.6|7096.6|3
1605593060000|2020-11-17 06:04:20|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|1
1605593070000|2020-11-17 06:04:30|7106.1|7096.1|7106.5|7096.5|7106.5|7096.5|7106.1|7096.1|3
1605593100000|2020-11-17 06:05:00|7106.8|7096.8|7106.8|7096.8|7106.8|7096.8|7106.8|7096.8|1
1605593110000|2020-11-17 06:05:10|7107.1|7097.1|7107.4|7097.4|7107.4|7097.4|7107.1|7097.1|2
1605593120000|2020-11-17 06:05:20|7107.1|7097.1|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|4
1605593130000|2020-11-17 06:05:30|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605593140000|2020-11-17 06:05:40|7106.4|7096.4|7106.8|7096.8|7106.9|7096.9|7105.9|7095.9|8
1605593150000|2020-11-17 06:05:50|7106.6|7096.6|7103.5|7093.5|7106.6|7096.6|7102.9|7092.9|12
1605593160000|2020-11-17 06:06:00|7103.6|7093.6|7103.6|7093.6|7104.6|7094.6|7103.6|7093.6|13
1605593170000|2020-11-17 06:06:10|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.1|7093.1|6
1605593180000|2020-11-17 06:06:20|7103.6|7093.6|7105.6|7095.6|7105.6|7095.6|7103.6|7093.6|6
1605593190000|2020-11-17 06:06:30|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|1
1605593200000|2020-11-17 06:06:40|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|1
1605593210000|2020-11-17 06:06:50|7104.9|7094.9|7105.1|7095.1|7105.1|7095.1|7104.9|7094.9|2
1605593220000|2020-11-17 06:07:00|7105|7095|7104.9|7094.9|7105|7095|7104.9|7094.9|2
1605593230000|2020-11-17 06:07:10|7105.1|7095.1|7104.9|7094.9|7105.1|7095.1|7104.9|7094.9|2
1605593240000|2020-11-17 06:07:20|7103.9|7093.9|7105.4|7095.4|7105.4|7095.4|7103.9|7093.9|4
1605593250000|2020-11-17 06:07:30|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.6|7095.6|2
1605593260000|2020-11-17 06:07:40|7106.1|7096.1|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|2
1605593270000|2020-11-17 06:07:50|7106.1|7096.1|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|2
1605593280000|2020-11-17 06:08:00|7106.9|7096.9|7106.8|7096.8|7106.9|7096.9|7106.5|7096.5|4
1605593290000|2020-11-17 06:08:10|7106.9|7096.9|7106.6|7096.6|7106.9|7096.9|7106.4|7096.4|4
1605593300000|2020-11-17 06:08:20|7106.4|7096.4|7106.9|7096.9|7106.9|7096.9|7106.4|7096.4|3
1605593310000|2020-11-17 06:08:30|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7106.5|7096.5|5
1605593320000|2020-11-17 06:08:40|7106.9|7096.9|7107.1|7097.1|7107.1|7097.1|7106.6|7096.6|4
1605593330000|2020-11-17 06:08:50|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605593340000|2020-11-17 06:09:00|7106.9|7096.9|7106.9|7096.9|7107.1|7097.1|7106.9|7096.9|3
1605593360000|2020-11-17 06:09:20|7106.6|7096.6|7107.4|7097.4|7107.4|7097.4|7106.4|7096.4|5
1605593370000|2020-11-17 06:09:30|7107.1|7097.1|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|3
1605593400000|2020-11-17 06:10:00|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605593410000|2020-11-17 06:10:10|7107.8|7097.8|7107.4|7097.4|7107.8|7097.8|7107.3|7097.3|19
1605593420000|2020-11-17 06:10:20|7107.6|7097.6|7109.3|7099.3|7109.3|7099.3|7107.4|7097.4|6
1605593430000|2020-11-17 06:10:30|7109.1|7099.1|7108.6|7098.6|7109.1|7099.1|7108.6|7098.6|3
1605593440000|2020-11-17 06:10:40|7108.4|7098.4|7108.3|7098.3|7108.4|7098.4|7108.3|7098.3|2
1605593450000|2020-11-17 06:10:50|7108.1|7098.1|7108.5|7098.5|7108.5|7098.5|7107.9|7097.9|4
1605593470000|2020-11-17 06:11:10|7108.6|7098.6|7109.9|7099.9|7109.9|7099.9|7108.6|7098.6|6
1605593480000|2020-11-17 06:11:20|7109.6|7099.6|7109.4|7099.4|7109.6|7099.6|7109.4|7099.4|4
1605593490000|2020-11-17 06:11:30|7109.6|7099.6|7109.6|7099.6|7109.9|7099.9|7109.5|7099.5|5
1605593500000|2020-11-17 06:11:40|7109.4|7099.4|7109.9|7099.9|7109.9|7099.9|7109.1|7099.1|5
1605593510000|2020-11-17 06:11:50|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605593520000|2020-11-17 06:12:00|7110|7100|7110|7100|7110|7100|7110|7100|1
1605593550000|2020-11-17 06:12:30|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.6|7099.6|6
1605593560000|2020-11-17 06:12:40|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605593570000|2020-11-17 06:12:50|7110.1|7100.1|7109.6|7099.6|7110.1|7100.1|7109.6|7099.6|3
1605593580000|2020-11-17 06:13:00|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.6|7099.6|5
1605593610000|2020-11-17 06:13:30|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605593620000|2020-11-17 06:13:40|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605593630000|2020-11-17 06:13:50|7108.9|7098.9|7109.5|7099.5|7109.5|7099.5|7108.9|7098.9|2
1605593640000|2020-11-17 06:14:00|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605593650000|2020-11-17 06:14:10|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605593660000|2020-11-17 06:14:20|7108.9|7098.9|7108.6|7098.6|7108.9|7098.9|7108.6|7098.6|2
1605593670000|2020-11-17 06:14:30|7108.8|7098.8|7109.4|7099.4|7109.4|7099.4|7108.8|7098.8|4
1605593690000|2020-11-17 06:14:50|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605593710000|2020-11-17 06:15:10|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605593720000|2020-11-17 06:15:20|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|7109.1|7099.1|1
1605593730000|2020-11-17 06:15:30|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605593740000|2020-11-17 06:15:40|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605593750000|2020-11-17 06:15:50|7109.9|7099.9|7110.1|7100.1|7110.1|7100.1|7109.6|7099.6|4
1605593760000|2020-11-17 06:16:00|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605593790000|2020-11-17 06:16:30|7110.1|7100.1|7111.1|7101.1|7111.1|7101.1|7110.1|7100.1|3
1605593800000|2020-11-17 06:16:40|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605593820000|2020-11-17 06:17:00|7110.4|7100.4|7110.1|7100.1|7110.4|7100.4|7110.1|7100.1|2
1605593830000|2020-11-17 06:17:10|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|1
1605593840000|2020-11-17 06:17:20|7110.1|7100.1|7110.6|7100.6|7110.8|7100.8|7110.1|7100.1|4
1605593850000|2020-11-17 06:17:30|7110.4|7100.4|7110.6|7100.6|7110.6|7100.6|7110.4|7100.4|2
1605593870000|2020-11-17 06:17:50|7110.4|7100.4|7110.6|7100.6|7110.6|7100.6|7110.4|7100.4|4
1605593890000|2020-11-17 06:18:10|7110.4|7100.4|7110.6|7100.6|7110.6|7100.6|7110.4|7100.4|2
1605593950000|2020-11-17 06:19:10|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605593960000|2020-11-17 06:19:20|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605594040000|2020-11-17 06:20:40|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605594050000|2020-11-17 06:20:50|7110.1|7100.1|7109.6|7099.6|7110.1|7100.1|7109.6|7099.6|2
1605594090000|2020-11-17 06:21:30|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.6|7099.6|2
1605594100000|2020-11-17 06:21:40|7109.1|7099.1|7108.9|7098.9|7109.1|7099.1|7108.6|7098.6|3
1605594110000|2020-11-17 06:21:50|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.6|7099.6|4
1605594120000|2020-11-17 06:22:00|7110.1|7100.1|7109.9|7099.9|7110.1|7100.1|7109.9|7099.9|2
1605594140000|2020-11-17 06:22:20|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605594150000|2020-11-17 06:22:30|7110|7100|7109.9|7099.9|7110|7100|7109.9|7099.9|2
1605594160000|2020-11-17 06:22:40|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|3
1605594170000|2020-11-17 06:22:50|7109.4|7099.4|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|2
1605594180000|2020-11-17 06:23:00|7109.4|7099.4|7109.9|7099.9|7109.9|7099.9|7109.4|7099.4|3
1605594190000|2020-11-17 06:23:10|7110.1|7100.1|7110.8|7100.8|7110.8|7100.8|7110.1|7100.1|3
1605594210000|2020-11-17 06:23:30|7111|7101|7111|7101|7111|7101|7111|7101|1
1605594230000|2020-11-17 06:23:50|7110.9|7100.9|7110.9|7100.9|7110.9|7100.9|7110.9|7100.9|1
1605594240000|2020-11-17 06:24:00|7110.6|7100.6|7110.3|7100.3|7110.6|7100.6|7110.3|7100.3|3
1605594260000|2020-11-17 06:24:20|7110.6|7100.6|7110.6|7100.6|7110.9|7100.9|7110.6|7100.6|5
1605594270000|2020-11-17 06:24:30|7110.4|7100.4|7109.6|7099.6|7110.4|7100.4|7109.4|7099.4|6
1605594290000|2020-11-17 06:24:50|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605594330000|2020-11-17 06:25:30|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|7109.6|7099.6|1
1605594350000|2020-11-17 06:25:50|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605594360000|2020-11-17 06:26:00|7107.9|7097.9|7107.5|7097.5|7107.9|7097.9|7107.4|7097.4|5
1605594370000|2020-11-17 06:26:10|7107.3|7097.3|7106.4|7096.4|7107.3|7097.3|7106.4|7096.4|4
1605594380000|2020-11-17 06:26:20|7106.1|7096.1|7105.4|7095.4|7106.1|7096.1|7105.4|7095.4|4
1605594390000|2020-11-17 06:26:30|7105.3|7095.3|7103.4|7093.4|7105.3|7095.3|7103.4|7093.4|5
1605594400000|2020-11-17 06:26:40|7103|7093|7103|7093|7103|7093|7102.9|7092.9|5
1605594410000|2020-11-17 06:26:50|7102.9|7092.9|7103.8|7093.8|7103.8|7093.8|7102.9|7092.9|3
1605594420000|2020-11-17 06:27:00|7103.6|7093.6|7103|7093|7103.6|7093.6|7103|7093|3
1605594430000|2020-11-17 06:27:10|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|1
1605594440000|2020-11-17 06:27:20|7102.6|7092.6|7102.4|7092.4|7102.6|7092.6|7102.4|7092.4|4
1605594450000|2020-11-17 06:27:30|7101.9|7091.9|7103.4|7093.4|7103.4|7093.4|7101.9|7091.9|10
1605594460000|2020-11-17 06:27:40|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|1
1605594470000|2020-11-17 06:27:50|7102.9|7092.9|7102.4|7092.4|7102.9|7092.9|7102.4|7092.4|4
1605594480000|2020-11-17 06:28:00|7101.9|7091.9|7102.4|7092.4|7102.6|7092.6|7101.9|7091.9|8
1605594490000|2020-11-17 06:28:10|7101.9|7091.9|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|4
1605594500000|2020-11-17 06:28:20|7101.9|7091.9|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|6
1605594510000|2020-11-17 06:28:30|7101.6|7091.6|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|3
1605594520000|2020-11-17 06:28:40|7101.9|7091.9|7101.9|7091.9|7102.4|7092.4|7101.6|7091.6|7
1605594530000|2020-11-17 06:28:50|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594550000|2020-11-17 06:29:10|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|1
1605594560000|2020-11-17 06:29:20|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594570000|2020-11-17 06:29:30|7101.9|7091.9|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|2
1605594580000|2020-11-17 06:29:40|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|1
1605594590000|2020-11-17 06:29:50|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594600000|2020-11-17 06:30:00|7101.9|7091.9|7102.5|7092.5|7102.5|7092.5|7101.9|7091.9|3
1605594610000|2020-11-17 06:30:10|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.4|7092.4|2
1605594630000|2020-11-17 06:30:30|7102.4|7092.4|7102.1|7092.1|7102.4|7092.4|7101.9|7091.9|8
1605594640000|2020-11-17 06:30:40|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594650000|2020-11-17 06:30:50|7102.5|7092.5|7102.5|7092.5|7102.5|7092.5|7102.5|7092.5|1
1605594660000|2020-11-17 06:31:00|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594670000|2020-11-17 06:31:10|7102.5|7092.5|7102.8|7092.8|7102.8|7092.8|7102.5|7092.5|2
1605594680000|2020-11-17 06:31:20|7102.6|7092.6|7102.8|7092.8|7102.8|7092.8|7102.6|7092.6|2
1605594690000|2020-11-17 06:31:30|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.4|7093.4|4
1605594700000|2020-11-17 06:31:40|7103.9|7093.9|7103.4|7093.4|7103.9|7093.9|7103.4|7093.4|3
1605594710000|2020-11-17 06:31:50|7103.1|7093.1|7102.8|7092.8|7103.1|7093.1|7102.8|7092.8|2
1605594720000|2020-11-17 06:32:00|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605594730000|2020-11-17 06:32:10|7102.8|7092.8|7101.1|7091.1|7102.8|7092.8|7101.1|7091.1|5
1605594740000|2020-11-17 06:32:20|7101.4|7091.4|7101.1|7091.1|7101.6|7091.6|7101.1|7091.1|7
1605594750000|2020-11-17 06:32:30|7101.4|7091.4|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|2
1605594760000|2020-11-17 06:32:40|7101.4|7091.4|7099.4|7089.4|7101.4|7091.4|7099.4|7089.4|4
1605594770000|2020-11-17 06:32:50|7099.6|7089.6|7099.4|7089.4|7099.6|7089.6|7099.4|7089.4|2
1605594780000|2020-11-17 06:33:00|7099.1|7089.1|7096.9|7086.9|7099.1|7089.1|7096.6|7086.6|5
1605594790000|2020-11-17 06:33:10|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|1
1605594800000|2020-11-17 06:33:20|7096.4|7086.4|7096.4|7086.4|7096.6|7086.6|7095.6|7085.6|5
1605594810000|2020-11-17 06:33:30|7095.8|7085.8|7095.9|7085.9|7096.4|7086.4|7095.6|7085.6|9
1605594820000|2020-11-17 06:33:40|7095.6|7085.6|7096.4|7086.4|7097.1|7087.1|7095.6|7085.6|8
1605594830000|2020-11-17 06:33:50|7096.1|7086.1|7093.1|7083.1|7096.1|7086.1|7093.1|7083.1|13
1605594840000|2020-11-17 06:34:00|7092.9|7082.9|7092.1|7082.1|7093.6|7083.6|7091.9|7081.9|19
1605594850000|2020-11-17 06:34:10|7092.4|7082.4|7093.6|7083.6|7093.6|7083.6|7092.1|7082.1|9
1605594860000|2020-11-17 06:34:20|7093.8|7083.8|7096|7086|7096|7086|7093.8|7083.8|10
1605594870000|2020-11-17 06:34:30|7095.9|7085.9|7095.8|7085.8|7095.9|7085.9|7095.4|7085.4|4
1605594880000|2020-11-17 06:34:40|7095.4|7085.4|7095|7085|7095.4|7085.4|7095|7085|3
1605594890000|2020-11-17 06:34:50|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|1
1605594900000|2020-11-17 06:35:00|7094.9|7084.9|7095.4|7085.4|7095.4|7085.4|7094.6|7084.6|8
1605594910000|2020-11-17 06:35:10|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|1
1605594920000|2020-11-17 06:35:20|7095.9|7085.9|7096|7086|7096.4|7086.4|7095.9|7085.9|5
1605594930000|2020-11-17 06:35:30|7095.9|7085.9|7094.6|7084.6|7095.9|7085.9|7094.6|7084.6|7
1605594940000|2020-11-17 06:35:40|7095.1|7085.1|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|3
1605594950000|2020-11-17 06:35:50|7095.1|7085.1|7095.1|7085.1|7095.4|7085.4|7094.9|7084.9|5
1605594960000|2020-11-17 06:36:00|7095.4|7085.4|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|6
1605594970000|2020-11-17 06:36:10|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|7
1605595000000|2020-11-17 06:36:40|7094.6|7084.6|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|9
1605595010000|2020-11-17 06:36:50|7095.1|7085.1|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|7
1605595020000|2020-11-17 06:37:00|7095.1|7085.1|7094.5|7084.5|7095.1|7085.1|7094.5|7084.5|3
1605595030000|2020-11-17 06:37:10|7094.6|7084.6|7093.4|7083.4|7094.9|7084.9|7093.4|7083.4|8
1605595050000|2020-11-17 06:37:30|7093.1|7083.1|7093|7083|7093.1|7083.1|7093|7083|2
1605595060000|2020-11-17 06:37:40|7092.9|7082.9|7092.1|7082.1|7092.9|7082.9|7092.1|7082.1|2
1605595070000|2020-11-17 06:37:50|7093.6|7083.6|7093.9|7083.9|7093.9|7083.9|7093|7083|6
1605595080000|2020-11-17 06:38:00|7093.5|7083.5|7094.6|7084.6|7094.6|7084.6|7093.5|7083.5|8
1605595090000|2020-11-17 06:38:10|7094.4|7084.4|7095.1|7085.1|7095.1|7085.1|7093.6|7083.6|8
1605595100000|2020-11-17 06:38:20|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7094.1|7084.1|4
1605595110000|2020-11-17 06:38:30|7093.6|7083.6|7093.9|7083.9|7093.9|7083.9|7093.6|7083.6|4
1605595120000|2020-11-17 06:38:40|7094.3|7084.3|7093.9|7083.9|7094.3|7084.3|7093.9|7083.9|4
1605595130000|2020-11-17 06:38:50|7093.8|7083.8|7094|7084|7094|7084|7093.8|7083.8|2
1605595140000|2020-11-17 06:39:00|7093.9|7083.9|7095.4|7085.4|7095.4|7085.4|7093.6|7083.6|9
1605595150000|2020-11-17 06:39:10|7095.1|7085.1|7095.4|7085.4|7095.8|7085.8|7095.1|7085.1|7
1605595160000|2020-11-17 06:39:20|7095.1|7085.1|7094.4|7084.4|7095.9|7085.9|7094.4|7084.4|9
1605595170000|2020-11-17 06:39:30|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605595180000|2020-11-17 06:39:40|7094.9|7084.9|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|3
1605595190000|2020-11-17 06:39:50|7095.1|7085.1|7095.1|7085.1|7096.4|7086.4|7095.1|7085.1|9
1605595200000|2020-11-17 06:40:00|7094.9|7084.9|7094.9|7084.9|7095|7085|7093.8|7083.8|12
1605595210000|2020-11-17 06:40:10|7095.1|7085.1|7095.3|7085.3|7095.9|7085.9|7095.1|7085.1|5
1605595220000|2020-11-17 06:40:20|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|1
1605595230000|2020-11-17 06:40:30|7095.1|7085.1|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|7
1605595260000|2020-11-17 06:41:00|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605595270000|2020-11-17 06:41:10|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605595280000|2020-11-17 06:41:20|7093.9|7083.9|7094.6|7084.6|7094.6|7084.6|7093.9|7083.9|6
1605595290000|2020-11-17 06:41:30|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605595300000|2020-11-17 06:41:40|7094.8|7084.8|7094.9|7084.9|7094.9|7084.9|7094.8|7084.8|2
1605595310000|2020-11-17 06:41:50|7094.8|7084.8|7094|7084|7094.8|7084.8|7094|7084|5
1605595320000|2020-11-17 06:42:00|7093.6|7083.6|7093.1|7083.1|7093.6|7083.6|7092.6|7082.6|7
1605595350000|2020-11-17 06:42:30|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605595360000|2020-11-17 06:42:40|7092.9|7082.9|7094|7084|7094|7084|7092.9|7082.9|10
1605595370000|2020-11-17 06:42:50|7094.3|7084.3|7094.1|7084.1|7094.4|7084.4|7094|7084|5
1605595380000|2020-11-17 06:43:00|7094.4|7084.4|7093.9|7083.9|7094.8|7084.8|7093.9|7083.9|7
1605595390000|2020-11-17 06:43:10|7093.6|7083.6|7093.8|7083.8|7093.9|7083.9|7093.6|7083.6|3
1605595400000|2020-11-17 06:43:20|7093.6|7083.6|7092.9|7082.9|7093.6|7083.6|7092.9|7082.9|5
1605595410000|2020-11-17 06:43:30|7092.8|7082.8|7092.6|7082.6|7092.9|7082.9|7092.4|7082.4|6
1605595420000|2020-11-17 06:43:40|7092.5|7082.5|7092.4|7082.4|7092.5|7082.5|7092.4|7082.4|2
1605595430000|2020-11-17 06:43:50|7092.1|7082.1|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|2
1605595440000|2020-11-17 06:44:00|7091.4|7081.4|7090.9|7080.9|7091.4|7081.4|7090.4|7080.4|16
1605595450000|2020-11-17 06:44:10|7090.6|7080.6|7091.1|7081.1|7091.4|7081.4|7090.4|7080.4|9
1605595460000|2020-11-17 06:44:20|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|1
1605595470000|2020-11-17 06:44:30|7090.6|7080.6|7089.4|7079.4|7090.6|7080.6|7089.1|7079.1|6
1605595480000|2020-11-17 06:44:40|7089.1|7079.1|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|5
1605595490000|2020-11-17 06:44:50|7088.4|7078.4|7088.4|7078.4|7089.1|7079.1|7088.4|7078.4|6
1605595500000|2020-11-17 06:45:00|7088.6|7078.6|7087.6|7077.6|7088.6|7078.6|7086.9|7076.9|11
1605595510000|2020-11-17 06:45:10|7087.5|7077.5|7086.6|7076.6|7088.1|7078.1|7086.6|7076.6|10
1605595520000|2020-11-17 06:45:20|7086.4|7076.4|7085.9|7075.9|7086.4|7076.4|7085.4|7075.4|5
1605595530000|2020-11-17 06:45:30|7085.6|7075.6|7085.9|7075.9|7085.9|7075.9|7085.1|7075.1|5
1605595540000|2020-11-17 06:45:40|7085.6|7075.6|7084.3|7074.3|7085.6|7075.6|7084.3|7074.3|8
1605595550000|2020-11-17 06:45:50|7084.5|7074.5|7084.5|7074.5|7084.5|7074.5|7084.5|7074.5|1
1605595570000|2020-11-17 06:46:10|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|3
1605595580000|2020-11-17 06:46:20|7083.9|7073.9|7082.1|7072.1|7084|7074|7081.9|7071.9|11
1605595590000|2020-11-17 06:46:30|7081.9|7071.9|7082.9|7072.9|7083.9|7073.9|7081.3|7071.3|15
1605595600000|2020-11-17 06:46:40|7082.6|7072.6|7081.4|7071.4|7082.9|7072.9|7080.9|7070.9|11
1605595610000|2020-11-17 06:46:50|7080.9|7070.9|7081.6|7071.6|7082.1|7072.1|7080.6|7070.6|9
1605595620000|2020-11-17 06:47:00|7081.9|7071.9|7083.4|7073.4|7084.1|7074.1|7081.9|7071.9|11
1605595630000|2020-11-17 06:47:10|7083.1|7073.1|7082.4|7072.4|7083.1|7073.1|7082.1|7072.1|6
1605595640000|2020-11-17 06:47:20|7082.1|7072.1|7081.4|7071.4|7082.4|7072.4|7080.9|7070.9|9
1605595650000|2020-11-17 06:47:30|7081.1|7071.1|7081.4|7071.4|7081.4|7071.4|7081.1|7071.1|4
1605595660000|2020-11-17 06:47:40|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|1
1605595670000|2020-11-17 06:47:50|7080.9|7070.9|7081.4|7071.4|7081.6|7071.6|7080.9|7070.9|7
1605595680000|2020-11-17 06:48:00|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7080.6|7070.6|7
1605595690000|2020-11-17 06:48:10|7081.4|7071.4|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|2
1605595700000|2020-11-17 06:48:20|7080.6|7070.6|7080.6|7070.6|7080.9|7070.9|7080.6|7070.6|3
1605595710000|2020-11-17 06:48:30|7080.5|7070.5|7081.6|7071.6|7081.6|7071.6|7080.5|7070.5|5
1605595720000|2020-11-17 06:48:40|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|4
1605595730000|2020-11-17 06:48:50|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|3
1605595740000|2020-11-17 06:49:00|7083.1|7073.1|7083.4|7073.4|7083.4|7073.4|7082.8|7072.8|6
1605595750000|2020-11-17 06:49:10|7083.6|7073.6|7083.4|7073.4|7083.8|7073.8|7083.1|7073.1|7
1605595760000|2020-11-17 06:49:20|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|7083.1|7073.1|9
1605595770000|2020-11-17 06:49:30|7083.8|7073.8|7083.8|7073.8|7083.9|7073.9|7083.1|7073.1|8
1605595780000|2020-11-17 06:49:40|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|1
1605595790000|2020-11-17 06:49:50|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605595800000|2020-11-17 06:50:00|7083.6|7073.6|7084.4|7074.4|7084.4|7074.4|7083.1|7073.1|8
1605595810000|2020-11-17 06:50:10|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7084|7074|4
1605595820000|2020-11-17 06:50:20|7084.1|7074.1|7084.3|7074.3|7084.3|7074.3|7083.6|7073.6|6
1605595830000|2020-11-17 06:50:30|7084.5|7074.5|7086.4|7076.4|7086.6|7076.6|7084.5|7074.5|6
1605595840000|2020-11-17 06:50:40|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7085.1|7075.1|9
1605595850000|2020-11-17 06:50:50|7086.3|7076.3|7085.6|7075.6|7086.5|7076.5|7085.1|7075.1|12
1605595860000|2020-11-17 06:51:00|7085.1|7075.1|7085.5|7075.5|7085.5|7075.5|7085.1|7075.1|4
1605595870000|2020-11-17 06:51:10|7085.1|7075.1|7085.6|7075.6|7085.9|7075.9|7085.1|7075.1|11
1605595880000|2020-11-17 06:51:20|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.1|7075.1|4
1605595890000|2020-11-17 06:51:30|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|1
1605595900000|2020-11-17 06:51:40|7085.6|7075.6|7085.5|7075.5|7085.6|7075.6|7084.9|7074.9|8
1605595910000|2020-11-17 06:51:50|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|1
1605595920000|2020-11-17 06:52:00|7085.1|7075.1|7084.3|7074.3|7085.1|7075.1|7084.3|7074.3|2
1605595940000|2020-11-17 06:52:20|7084.4|7074.4|7083.4|7073.4|7084.4|7074.4|7083.4|7073.4|4
1605595950000|2020-11-17 06:52:30|7083.1|7073.1|7083.8|7073.8|7083.8|7073.8|7082.9|7072.9|4
1605595960000|2020-11-17 06:52:40|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605595970000|2020-11-17 06:52:50|7083.4|7073.4|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|2
1605595980000|2020-11-17 06:53:00|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605596010000|2020-11-17 06:53:30|7084.8|7074.8|7084.4|7074.4|7085.3|7075.3|7084.4|7074.4|6
1605596030000|2020-11-17 06:53:50|7085.1|7075.1|7086.1|7076.1|7086.1|7076.1|7085.1|7075.1|5
1605596040000|2020-11-17 06:54:00|7085.9|7075.9|7086|7076|7086.3|7076.3|7085.8|7075.8|4
1605596050000|2020-11-17 06:54:10|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|1
1605596060000|2020-11-17 06:54:20|7085.6|7075.6|7085.1|7075.1|7085.6|7075.6|7084.9|7074.9|5
1605596070000|2020-11-17 06:54:30|7085.4|7075.4|7084.9|7074.9|7085.4|7075.4|7084.9|7074.9|3
1605596080000|2020-11-17 06:54:40|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|3
1605596090000|2020-11-17 06:54:50|7085.4|7075.4|7086.1|7076.1|7086.1|7076.1|7085.4|7075.4|3
1605596100000|2020-11-17 06:55:00|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.1|7076.1|7
1605596110000|2020-11-17 06:55:10|7086.9|7076.9|7086.6|7076.6|7086.9|7076.9|7086.4|7076.4|3
1605596120000|2020-11-17 06:55:20|7087.1|7077.1|7088.1|7078.1|7088.1|7078.1|7087.1|7077.1|3
1605596130000|2020-11-17 06:55:30|7088|7078|7088|7078|7088|7078|7088|7078|1
1605596140000|2020-11-17 06:55:40|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|2
1605596150000|2020-11-17 06:55:50|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|1
1605596160000|2020-11-17 06:56:00|7087.9|7077.9|7088.1|7078.1|7088.1|7078.1|7087.9|7077.9|2
1605596170000|2020-11-17 06:56:10|7088.4|7078.4|7089.1|7079.1|7089.4|7079.4|7088.4|7078.4|7
1605596180000|2020-11-17 06:56:20|7089.6|7079.6|7090.4|7080.4|7090.4|7080.4|7089.6|7079.6|2
1605596190000|2020-11-17 06:56:30|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|2
1605596200000|2020-11-17 06:56:40|7090.1|7080.1|7090.4|7080.4|7090.6|7080.6|7090.1|7080.1|4
1605596210000|2020-11-17 06:56:50|7090.9|7080.9|7092.4|7082.4|7092.4|7082.4|7090.6|7080.6|7
1605596220000|2020-11-17 06:57:00|7092.1|7082.1|7090.1|7080.1|7092.1|7082.1|7090.1|7080.1|8
1605596230000|2020-11-17 06:57:10|7090.4|7080.4|7091.1|7081.1|7091.4|7081.4|7090.1|7080.1|7
1605596240000|2020-11-17 06:57:20|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.1|7081.1|7
1605596250000|2020-11-17 06:57:30|7091.8|7081.8|7092.1|7082.1|7092.1|7082.1|7091.8|7081.8|2
1605596260000|2020-11-17 06:57:40|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|8
1605596270000|2020-11-17 06:57:50|7093.1|7083.1|7092.3|7082.3|7093.3|7083.3|7092.3|7082.3|24
1605596280000|2020-11-17 06:58:00|7092.5|7082.5|7091.1|7081.1|7092.5|7082.5|7091.1|7081.1|6
1605596290000|2020-11-17 06:58:10|7091.4|7081.4|7091.4|7081.4|7092.1|7082.1|7091.1|7081.1|8
1605596300000|2020-11-17 06:58:20|7091.3|7081.3|7090.1|7080.1|7091.3|7081.3|7090.1|7080.1|2
1605596310000|2020-11-17 06:58:30|7089.9|7079.9|7088.9|7078.9|7089.9|7079.9|7088.9|7078.9|4
1605596320000|2020-11-17 06:58:40|7089.1|7079.1|7089.8|7079.8|7089.8|7079.8|7089.1|7079.1|3
1605596330000|2020-11-17 06:58:50|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605596340000|2020-11-17 06:59:00|7090.3|7080.3|7091.9|7081.9|7091.9|7081.9|7090.3|7080.3|6
1605596350000|2020-11-17 06:59:10|7091.6|7081.6|7091.4|7081.4|7092.1|7082.1|7091.1|7081.1|5
1605596360000|2020-11-17 06:59:20|7091.1|7081.1|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|5
1605596370000|2020-11-17 06:59:30|7090.9|7080.9|7090.1|7080.1|7090.9|7080.9|7090.1|7080.1|4
1605596380000|2020-11-17 06:59:40|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|2
1605596390000|2020-11-17 06:59:50|7089.9|7079.9|7090.6|7080.6|7090.6|7080.6|7089.9|7079.9|3
1605596400000|2020-11-17 07:00:00|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|2
1605596410000|2020-11-17 07:00:10|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605596420000|2020-11-17 07:00:20|7091.9|7081.9|7091.6|7081.6|7091.9|7081.9|7091.6|7081.6|2
1605596450000|2020-11-17 07:00:50|7091.4|7081.4|7090.6|7080.6|7091.4|7081.4|7090.6|7080.6|3
1605596460000|2020-11-17 07:01:00|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7089.4|7079.4|6
1605596470000|2020-11-17 07:01:10|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605596490000|2020-11-17 07:01:30|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|2
1605596500000|2020-11-17 07:01:40|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605596520000|2020-11-17 07:02:00|7089.9|7079.9|7089.4|7079.4|7089.9|7079.9|7089.4|7079.4|3
1605596530000|2020-11-17 07:02:10|7089.1|7079.1|7088.6|7078.6|7089.4|7079.4|7088.6|7078.6|9
1605596540000|2020-11-17 07:02:20|7088.5|7078.5|7088.1|7078.1|7088.5|7078.5|7088.1|7078.1|4
1605596570000|2020-11-17 07:02:50|7088|7078|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|6
1605596610000|2020-11-17 07:03:30|7087.4|7077.4|7087.1|7077.1|7087.4|7077.4|7086.9|7076.9|3
1605596690000|2020-11-17 07:04:50|7085.6|7075.6|7085.6|7075.6|7086.4|7076.4|7085.6|7075.6|3
1605596720000|2020-11-17 07:05:20|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|2
1605596740000|2020-11-17 07:05:40|7085.4|7075.4|7085.9|7075.9|7086.4|7076.4|7085.4|7075.4|4
1605596750000|2020-11-17 07:05:50|7086.3|7076.3|7086.4|7076.4|7086.4|7076.4|7086.3|7076.3|2
1605596770000|2020-11-17 07:06:10|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605596780000|2020-11-17 07:06:20|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|3
1605596790000|2020-11-17 07:06:30|7087.5|7077.5|7087.6|7077.6|7087.6|7077.6|7087.5|7077.5|2
1605596800000|2020-11-17 07:06:40|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605596820000|2020-11-17 07:07:00|7088.5|7078.5|7089.4|7079.4|7089.4|7079.4|7088.5|7078.5|3
1605596840000|2020-11-17 07:07:20|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605596860000|2020-11-17 07:07:40|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|1
1605596870000|2020-11-17 07:07:50|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605596880000|2020-11-17 07:08:00|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605596890000|2020-11-17 07:08:10|7088.9|7078.9|7089.4|7079.4|7089.4|7079.4|7088.9|7078.9|3
1605596910000|2020-11-17 07:08:30|7089.6|7079.6|7088.9|7078.9|7089.6|7079.6|7088.9|7078.9|2
1605596920000|2020-11-17 07:08:40|7088.8|7078.8|7087.9|7077.9|7088.8|7078.8|7087.9|7077.9|4
1605596930000|2020-11-17 07:08:50|7088.1|7078.1|7088.9|7078.9|7088.9|7078.9|7088.1|7078.1|4
1605596940000|2020-11-17 07:09:00|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605596950000|2020-11-17 07:09:10|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|1
1605596970000|2020-11-17 07:09:30|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7088.1|7078.1|3
1605596980000|2020-11-17 07:09:40|7088.4|7078.4|7087.6|7077.6|7088.4|7078.4|7087.6|7077.6|2
1605597000000|2020-11-17 07:10:00|7087.4|7077.4|7086.6|7076.6|7087.4|7077.4|7086.6|7076.6|4
1605597030000|2020-11-17 07:10:30|7086.4|7076.4|7086.1|7076.1|7086.4|7076.4|7086.1|7076.1|2
1605597040000|2020-11-17 07:10:40|7085.6|7075.6|7085.4|7075.4|7085.6|7075.6|7085.4|7075.4|2
1605597050000|2020-11-17 07:10:50|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605597080000|2020-11-17 07:11:20|7085.1|7075.1|7084.4|7074.4|7085.1|7075.1|7084.4|7074.4|4
1605597090000|2020-11-17 07:11:30|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605597100000|2020-11-17 07:11:40|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.6|7074.6|3
1605597110000|2020-11-17 07:11:50|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7085.1|7075.1|3
1605597130000|2020-11-17 07:12:10|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605597160000|2020-11-17 07:12:40|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.6|7075.6|3
1605597170000|2020-11-17 07:12:50|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|7085.8|7075.8|1
1605597230000|2020-11-17 07:13:50|7086.6|7076.6|7087.3|7077.3|7087.3|7077.3|7086.1|7076.1|6
1605597250000|2020-11-17 07:14:10|7087.4|7077.4|7086.9|7076.9|7087.4|7077.4|7086.9|7076.9|3
1605597290000|2020-11-17 07:14:50|7087.5|7077.5|7087.1|7077.1|7087.5|7077.5|7087.1|7077.1|3
1605597300000|2020-11-17 07:15:00|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|2
1605597320000|2020-11-17 07:15:20|7087.9|7077.9|7088.4|7078.4|7088.4|7078.4|7087.9|7077.9|2
1605597330000|2020-11-17 07:15:30|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|4
1605597350000|2020-11-17 07:15:50|7090.9|7080.9|7095.6|7085.6|7095.6|7085.6|7090.9|7080.9|4
1605597360000|2020-11-17 07:16:00|7095.3|7085.3|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|3
1605597370000|2020-11-17 07:16:10|7094.9|7084.9|7097|7087|7097|7087|7094.9|7084.9|7
1605597380000|2020-11-17 07:16:20|7097.1|7087.1|7096.9|7086.9|7097.9|7087.9|7096.4|7086.4|6
1605597390000|2020-11-17 07:16:30|7096.4|7086.4|7097.4|7087.4|7097.9|7087.9|7096.4|7086.4|9
1605597400000|2020-11-17 07:16:40|7097.1|7087.1|7099.6|7089.6|7099.9|7089.9|7097.1|7087.1|10
1605597410000|2020-11-17 07:16:50|7100.4|7090.4|7097.9|7087.9|7100.4|7090.4|7097.9|7087.9|2
1605597430000|2020-11-17 07:17:10|7098.6|7088.6|7096.6|7086.6|7098.6|7088.6|7096.1|7086.1|9
1605597440000|2020-11-17 07:17:20|7096.1|7086.1|7096.1|7086.1|7096.6|7086.6|7096.1|7086.1|5
1605597450000|2020-11-17 07:17:30|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7095.1|7085.1|3
1605597460000|2020-11-17 07:17:40|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|1
1605597490000|2020-11-17 07:18:10|7095.1|7085.1|7096.6|7086.6|7096.6|7086.6|7095.1|7085.1|2
1605597500000|2020-11-17 07:18:20|7096.1|7086.1|7096.6|7086.6|7096.6|7086.6|7096.1|7086.1|6
1605597510000|2020-11-17 07:18:30|7096.1|7086.1|7097.6|7087.6|7097.9|7087.9|7096.1|7086.1|4
1605597530000|2020-11-17 07:18:50|7097.4|7087.4|7096.6|7086.6|7097.4|7087.4|7096.1|7086.1|4
1605597540000|2020-11-17 07:19:00|7096.1|7086.1|7095.9|7085.9|7096.4|7086.4|7094.9|7084.9|9
1605597570000|2020-11-17 07:19:30|7096.4|7086.4|7096.9|7086.9|7096.9|7086.9|7095.9|7085.9|5
1605597580000|2020-11-17 07:19:40|7096.4|7086.4|7095.9|7085.9|7096.4|7086.4|7095.9|7085.9|2
1605597590000|2020-11-17 07:19:50|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|3
1605597600000|2020-11-17 07:20:00|7095.9|7085.9|7095.9|7085.9|7096.4|7086.4|7095.4|7085.4|6
1605597610000|2020-11-17 07:20:10|7096.4|7086.4|7095.9|7085.9|7096.4|7086.4|7095.9|7085.9|2
1605597630000|2020-11-17 07:20:30|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605597650000|2020-11-17 07:20:50|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|2
1605597660000|2020-11-17 07:21:00|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|2
1605597690000|2020-11-17 07:21:30|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605597700000|2020-11-17 07:21:40|7095.6|7085.6|7094.4|7084.4|7095.6|7085.6|7094.4|7084.4|5
1605597710000|2020-11-17 07:21:50|7094.1|7084.1|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|3
1605597720000|2020-11-17 07:22:00|7093.4|7083.4|7092.1|7082.1|7093.4|7083.4|7092.1|7082.1|9
1605597730000|2020-11-17 07:22:10|7092.9|7082.9|7092.4|7082.4|7092.9|7082.9|7092.1|7082.1|7
1605597740000|2020-11-17 07:22:20|7092.6|7082.6|7092.6|7082.6|7092.9|7082.9|7092.6|7082.6|3
1605597750000|2020-11-17 07:22:30|7092.3|7082.3|7092.3|7082.3|7092.3|7082.3|7092.3|7082.3|1
1605597760000|2020-11-17 07:22:40|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|2
1605597770000|2020-11-17 07:22:50|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|5
1605597780000|2020-11-17 07:23:00|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605597790000|2020-11-17 07:23:10|7092.9|7082.9|7092.4|7082.4|7092.9|7082.9|7092.1|7082.1|4
1605597800000|2020-11-17 07:23:20|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605597810000|2020-11-17 07:23:30|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605597830000|2020-11-17 07:23:50|7092.1|7082.1|7091.9|7081.9|7092.9|7082.9|7091.9|7081.9|5
1605597860000|2020-11-17 07:24:20|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|2
1605597880000|2020-11-17 07:24:40|7092.1|7082.1|7092|7082|7092.3|7082.3|7092|7082|4
1605597890000|2020-11-17 07:24:50|7092.3|7082.3|7092.1|7082.1|7092.3|7082.3|7091.9|7081.9|6
1605597900000|2020-11-17 07:25:00|7091.9|7081.9|7091.4|7081.4|7091.9|7081.9|7091.4|7081.4|2
1605597920000|2020-11-17 07:25:20|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|3
1605597930000|2020-11-17 07:25:30|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|3
1605597950000|2020-11-17 07:25:50|7093.6|7083.6|7094.6|7084.6|7094.6|7084.6|7093.6|7083.6|3
1605597980000|2020-11-17 07:26:20|7095.3|7085.3|7094.9|7084.9|7095.3|7085.3|7094.9|7084.9|2
1605597990000|2020-11-17 07:26:30|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605598000000|2020-11-17 07:26:40|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|3
1605598010000|2020-11-17 07:26:50|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605598020000|2020-11-17 07:27:00|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|3
1605598030000|2020-11-17 07:27:10|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|2
1605598050000|2020-11-17 07:27:30|7094.6|7084.6|7095.6|7085.6|7095.6|7085.6|7094.6|7084.6|4
1605598060000|2020-11-17 07:27:40|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7095.4|7085.4|3
1605598080000|2020-11-17 07:28:00|7095.1|7085.1|7094.4|7084.4|7095.1|7085.1|7094.4|7084.4|5
1605598090000|2020-11-17 07:28:10|7094.9|7084.9|7093.9|7083.9|7094.9|7084.9|7093.9|7083.9|8
1605598100000|2020-11-17 07:28:20|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605598110000|2020-11-17 07:28:30|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605598120000|2020-11-17 07:28:40|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605598130000|2020-11-17 07:28:50|7093.4|7083.4|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|4
1605598140000|2020-11-17 07:29:00|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7093.1|7083.1|3
1605598160000|2020-11-17 07:29:20|7093.9|7083.9|7093.9|7083.9|7094.4|7084.4|7093.9|7083.9|3
1605598170000|2020-11-17 07:29:30|7093.6|7083.6|7092.9|7082.9|7093.6|7083.6|7092.9|7082.9|6
1605598180000|2020-11-17 07:29:40|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7093.1|7083.1|2
1605598200000|2020-11-17 07:30:00|7092.9|7082.9|7092.9|7082.9|7093.6|7083.6|7092.9|7082.9|5
1605598210000|2020-11-17 07:30:10|7093.4|7083.4|7092.9|7082.9|7093.6|7083.6|7092.9|7082.9|4
1605598230000|2020-11-17 07:30:30|7093.1|7083.1|7094.9|7084.9|7095.1|7085.1|7093.1|7083.1|6
1605598240000|2020-11-17 07:30:40|7094.4|7084.4|7094.9|7084.9|7095.1|7085.1|7094.4|7084.4|3
1605598250000|2020-11-17 07:30:50|7094.6|7084.6|7094.1|7084.1|7094.6|7084.6|7093.4|7083.4|7
1605598260000|2020-11-17 07:31:00|7094.4|7084.4|7093.9|7083.9|7094.4|7084.4|7093.9|7083.9|3
1605598270000|2020-11-17 07:31:10|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605598280000|2020-11-17 07:31:20|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605598290000|2020-11-17 07:31:30|7092.9|7082.9|7091.1|7081.1|7092.9|7082.9|7090.6|7080.6|6
1605598300000|2020-11-17 07:31:40|7091.4|7081.4|7089.9|7079.9|7091.9|7081.9|7089.9|7079.9|14
1605598310000|2020-11-17 07:31:50|7090.1|7080.1|7089.9|7079.9|7090.6|7080.6|7089.9|7079.9|5
1605598320000|2020-11-17 07:32:00|7090.1|7080.1|7091.6|7081.6|7091.6|7081.6|7090.1|7080.1|4
1605598340000|2020-11-17 07:32:20|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|3
1605598360000|2020-11-17 07:32:40|7092.5|7082.5|7092.3|7082.3|7092.9|7082.9|7091.9|7081.9|6
1605598370000|2020-11-17 07:32:50|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.4|7081.4|4
1605598380000|2020-11-17 07:33:00|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|1
1605598390000|2020-11-17 07:33:10|7092.3|7082.3|7091.8|7081.8|7092.3|7082.3|7091.8|7081.8|3
1605598400000|2020-11-17 07:33:20|7091.9|7081.9|7091.4|7081.4|7091.9|7081.9|7090.6|7080.6|7
1605598430000|2020-11-17 07:33:50|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.9|7080.9|2
1605598450000|2020-11-17 07:34:10|7090.9|7080.9|7089.9|7079.9|7090.9|7080.9|7089.9|7079.9|3
1605598460000|2020-11-17 07:34:20|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.9|7078.9|3
1605598470000|2020-11-17 07:34:30|7088.8|7078.8|7088.4|7078.4|7088.8|7078.8|7088.4|7078.4|2
1605598480000|2020-11-17 07:34:40|7087.9|7077.9|7087.4|7077.4|7088.4|7078.4|7087.4|7077.4|5
1605598490000|2020-11-17 07:34:50|7087|7077|7086.6|7076.6|7087|7077|7086.6|7076.6|3
1605598500000|2020-11-17 07:35:00|7086.4|7076.4|7085.1|7075.1|7086.4|7076.4|7084.9|7074.9|8
1605598510000|2020-11-17 07:35:10|7084.9|7074.9|7084.4|7074.4|7084.9|7074.9|7084.3|7074.3|3
1605598520000|2020-11-17 07:35:20|7084.1|7074.1|7083.9|7073.9|7084.4|7074.4|7083.9|7073.9|4
1605598540000|2020-11-17 07:35:40|7083.8|7073.8|7082.9|7072.9|7083.8|7073.8|7082.6|7072.6|10
1605598550000|2020-11-17 07:35:50|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|3
1605598560000|2020-11-17 07:36:00|7082.6|7072.6|7082.9|7072.9|7082.9|7072.9|7082.6|7072.6|2
1605598570000|2020-11-17 07:36:10|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605598580000|2020-11-17 07:36:20|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605598620000|2020-11-17 07:37:00|7082.6|7072.6|7084.1|7074.1|7084.4|7074.4|7082.6|7072.6|7
1605598630000|2020-11-17 07:37:10|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605598640000|2020-11-17 07:37:20|7084.4|7074.4|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|3
1605598650000|2020-11-17 07:37:30|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605598660000|2020-11-17 07:37:40|7084.1|7074.1|7083.4|7073.4|7084.1|7074.1|7083.4|7073.4|3
1605598670000|2020-11-17 07:37:50|7083.6|7073.6|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|3
1605598680000|2020-11-17 07:38:00|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|6
1605598700000|2020-11-17 07:38:20|7084.1|7074.1|7083.9|7073.9|7084.4|7074.4|7083.9|7073.9|9
1605598710000|2020-11-17 07:38:30|7083.6|7073.6|7082.4|7072.4|7083.6|7073.6|7082.4|7072.4|5
1605598720000|2020-11-17 07:38:40|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|3
1605598730000|2020-11-17 07:38:50|7083.4|7073.4|7083.9|7073.9|7084.4|7074.4|7083.4|7073.4|4
1605598740000|2020-11-17 07:39:00|7082.9|7072.9|7082.4|7072.4|7083.1|7073.1|7082.1|7072.1|6
1605598760000|2020-11-17 07:39:20|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.9|7071.9|2
1605598770000|2020-11-17 07:39:30|7081.6|7071.6|7081.9|7071.9|7081.9|7071.9|7081.6|7071.6|3
1605598780000|2020-11-17 07:39:40|7081.4|7071.4|7081.9|7071.9|7081.9|7071.9|7081.4|7071.4|2
1605598800000|2020-11-17 07:40:00|7081.6|7071.6|7079.6|7069.6|7081.6|7071.6|7079.6|7069.6|3
1605598810000|2020-11-17 07:40:10|7078.9|7068.9|7079.4|7069.4|7079.4|7069.4|7078.9|7068.9|3
1605598830000|2020-11-17 07:40:30|7079.6|7069.6|7080.4|7070.4|7081.1|7071.1|7079.6|7069.6|6
1605598840000|2020-11-17 07:40:40|7080.6|7070.6|7081.4|7071.4|7081.4|7071.4|7080.6|7070.6|4
1605598850000|2020-11-17 07:40:50|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|1
1605598860000|2020-11-17 07:41:00|7081.5|7071.5|7080.4|7070.4|7081.5|7071.5|7080.4|7070.4|4
1605598870000|2020-11-17 07:41:10|7079.4|7069.4|7081.1|7071.1|7081.1|7071.1|7079.4|7069.4|3
1605598900000|2020-11-17 07:41:40|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|2
1605598910000|2020-11-17 07:41:50|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605598940000|2020-11-17 07:42:20|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|1
1605599000000|2020-11-17 07:43:20|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.9|7071.9|3
1605599030000|2020-11-17 07:43:50|7082.5|7072.5|7082.9|7072.9|7082.9|7072.9|7082.5|7072.5|2
1605599040000|2020-11-17 07:44:00|7083.1|7073.1|7082.9|7072.9|7083.1|7073.1|7082.6|7072.6|4
1605599050000|2020-11-17 07:44:10|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605599070000|2020-11-17 07:44:30|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.6|7071.6|3
1605599080000|2020-11-17 07:44:40|7082.5|7072.5|7083|7073|7083|7073|7082.5|7072.5|3
1605599100000|2020-11-17 07:45:00|7082.9|7072.9|7082.6|7072.6|7082.9|7072.9|7082.6|7072.6|2
1605599130000|2020-11-17 07:45:30|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.9|7071.9|2
1605599150000|2020-11-17 07:45:50|7082.3|7072.3|7080.9|7070.9|7082.3|7072.3|7080.9|7070.9|5
1605599170000|2020-11-17 07:46:10|7081.3|7071.3|7081.3|7071.3|7081.3|7071.3|7081.3|7071.3|1
1605599180000|2020-11-17 07:46:20|7081.1|7071.1|7081.3|7071.3|7081.3|7071.3|7080.9|7070.9|4
1605599210000|2020-11-17 07:46:50|7081.1|7071.1|7081.3|7071.3|7081.3|7071.3|7081.1|7071.1|2
1605599230000|2020-11-17 07:47:10|7081.4|7071.4|7082.3|7072.3|7082.3|7072.3|7081.4|7071.4|2
1605599240000|2020-11-17 07:47:20|7082.1|7072.1|7081.4|7071.4|7082.1|7072.1|7080.9|7070.9|6
1605599250000|2020-11-17 07:47:30|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|1
1605599270000|2020-11-17 07:47:50|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|1
1605599280000|2020-11-17 07:48:00|7081.6|7071.6|7080.9|7070.9|7081.6|7071.6|7080.9|7070.9|2
1605599290000|2020-11-17 07:48:10|7081.1|7071.1|7080.9|7070.9|7081.6|7071.6|7080.9|7070.9|5
1605599320000|2020-11-17 07:48:40|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|1
1605599340000|2020-11-17 07:49:00|7081.9|7071.9|7082.3|7072.3|7082.3|7072.3|7081.9|7071.9|4
1605599360000|2020-11-17 07:49:20|7082|7072|7081.6|7071.6|7082|7072|7081.6|7071.6|2
1605599370000|2020-11-17 07:49:30|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605599380000|2020-11-17 07:49:40|7082.1|7072.1|7082.1|7072.1|7082.4|7072.4|7082.1|7072.1|3
1605599420000|2020-11-17 07:50:20|7082|7072|7080.9|7070.9|7082|7072|7080.9|7070.9|5
1605599430000|2020-11-17 07:50:30|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|1
1605599450000|2020-11-17 07:50:50|7080.9|7070.9|7080.9|7070.9|7081.1|7071.1|7080.9|7070.9|3
1605599470000|2020-11-17 07:51:10|7080.6|7070.6|7080.4|7070.4|7080.6|7070.6|7080.4|7070.4|2
1605599480000|2020-11-17 07:51:20|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|1
1605599490000|2020-11-17 07:51:30|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|1
1605599540000|2020-11-17 07:52:20|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|1
1605599550000|2020-11-17 07:52:30|7082.3|7072.3|7082.4|7072.4|7082.4|7072.4|7082.3|7072.3|2
1605599560000|2020-11-17 07:52:40|7082.6|7072.6|7083|7073|7083|7073|7082.6|7072.6|2
1605599570000|2020-11-17 07:52:50|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605599580000|2020-11-17 07:53:00|7082.6|7072.6|7081.1|7071.1|7082.6|7072.6|7080.4|7070.4|6
1605599610000|2020-11-17 07:53:30|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|1
1605599650000|2020-11-17 07:54:10|7080.6|7070.6|7080.1|7070.1|7080.6|7070.6|7080.1|7070.1|2
1605599660000|2020-11-17 07:54:20|7080.4|7070.4|7080.9|7070.9|7080.9|7070.9|7080.4|7070.4|2
1605599670000|2020-11-17 07:54:30|7081.4|7071.4|7081|7071|7081.4|7071.4|7081|7071|3
1605599680000|2020-11-17 07:54:40|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|1
1605599700000|2020-11-17 07:55:00|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|1
1605599720000|2020-11-17 07:55:20|7080.4|7070.4|7079.9|7069.9|7080.4|7070.4|7079.6|7069.6|4
1605599730000|2020-11-17 07:55:30|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|1
1605599740000|2020-11-17 07:55:40|7080.4|7070.4|7080.6|7070.6|7080.6|7070.6|7080.4|7070.4|2
1605599750000|2020-11-17 07:55:50|7080.9|7070.9|7079.9|7069.9|7081.4|7071.4|7079.9|7069.9|5
1605599760000|2020-11-17 07:56:00|7080.1|7070.1|7080.4|7070.4|7080.4|7070.4|7080.1|7070.1|2
1605599800000|2020-11-17 07:56:40|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|1
1605599820000|2020-11-17 07:57:00|7079.6|7069.6|7081.9|7071.9|7081.9|7071.9|7079.6|7069.6|6
1605599840000|2020-11-17 07:57:20|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|1
1605599850000|2020-11-17 07:57:30|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7081.1|7071.1|6
1605599860000|2020-11-17 07:57:40|7082.6|7072.6|7084.4|7074.4|7084.4|7074.4|7082.6|7072.6|3
1605599870000|2020-11-17 07:57:50|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605599900000|2020-11-17 07:58:20|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605599930000|2020-11-17 07:58:50|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|3
1605599940000|2020-11-17 07:59:00|7084.1|7074.1|7084.6|7074.6|7085.9|7075.9|7084.1|7074.1|7
1605599960000|2020-11-17 07:59:20|7085.6|7075.6|7084.6|7074.6|7085.6|7075.6|7084.6|7074.6|4
1605599970000|2020-11-17 07:59:30|7085.6|7075.6|7084.6|7074.6|7085.6|7075.6|7084.6|7074.6|3
1605599980000|2020-11-17 07:59:40|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605599990000|2020-11-17 07:59:50|7085.9|7075.9|7087.6|7077.6|7087.6|7077.6|7085.9|7075.9|4
1605600000000|2020-11-17 08:00:00|7088.1|7078.1|7083.9|7073.9|7088.1|7078.1|7083.9|7073.9|8
1605600010000|2020-11-17 08:00:10|7083.6|7073.6|7081.4|7071.4|7083.6|7073.6|7080.6|7070.6|6
1605600020000|2020-11-17 08:00:20|7081.1|7071.1|7083.1|7073.1|7083.1|7073.1|7080.6|7070.6|8
1605600030000|2020-11-17 08:00:30|7082.6|7072.6|7083.4|7073.4|7083.6|7073.6|7082.4|7072.4|17
1605600040000|2020-11-17 08:00:40|7083.6|7073.6|7083.4|7073.4|7084.1|7074.1|7083.1|7073.1|9
1605600050000|2020-11-17 08:00:50|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7082.9|7072.9|6
1605600060000|2020-11-17 08:01:00|7083.6|7073.6|7084.4|7074.4|7084.4|7074.4|7083.4|7073.4|7
1605600070000|2020-11-17 08:01:10|7084.1|7074.1|7085.6|7075.6|7086.1|7076.1|7083.9|7073.9|6
1605600080000|2020-11-17 08:01:20|7086.1|7076.1|7087.9|7077.9|7088.1|7078.1|7086.1|7076.1|7
1605600090000|2020-11-17 08:01:30|7087.6|7077.6|7087.1|7077.1|7087.6|7077.6|7087.1|7077.1|5
1605600100000|2020-11-17 08:01:40|7087.4|7077.4|7087.9|7077.9|7087.9|7077.9|7087.4|7077.4|7
1605600110000|2020-11-17 08:01:50|7087.6|7077.6|7086.4|7076.4|7087.6|7077.6|7086.4|7076.4|6
1605600120000|2020-11-17 08:02:00|7086.6|7076.6|7090.9|7080.9|7090.9|7080.9|7086.6|7076.6|11
1605600130000|2020-11-17 08:02:10|7090.6|7080.6|7093.1|7083.1|7093.9|7083.9|7090.4|7080.4|14
1605600140000|2020-11-17 08:02:20|7092.9|7082.9|7090.9|7080.9|7092.9|7082.9|7090.9|7080.9|11
1605600160000|2020-11-17 08:02:40|7091.1|7081.1|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|4
1605600170000|2020-11-17 08:02:50|7090.1|7080.1|7088.4|7078.4|7090.1|7080.1|7088.4|7078.4|5
1605600180000|2020-11-17 08:03:00|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7087.4|7077.4|5
1605600190000|2020-11-17 08:03:10|7088.6|7078.6|7090.6|7080.6|7090.6|7080.6|7088.6|7078.6|4
1605600200000|2020-11-17 08:03:20|7090.4|7080.4|7091.1|7081.1|7091.1|7081.1|7089.6|7079.6|7
1605600230000|2020-11-17 08:03:50|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|2
1605600240000|2020-11-17 08:04:00|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.9|7080.9|2
1605600250000|2020-11-17 08:04:10|7090.9|7080.9|7089.6|7079.6|7090.9|7080.9|7089.6|7079.6|5
1605600260000|2020-11-17 08:04:20|7089.4|7079.4|7092.9|7082.9|7092.9|7082.9|7088.1|7078.1|7
1605600270000|2020-11-17 08:04:30|7092.6|7082.6|7091.4|7081.4|7092.6|7082.6|7091.1|7081.1|3
1605600280000|2020-11-17 08:04:40|7092.1|7082.1|7092.9|7082.9|7093.6|7083.6|7091.9|7081.9|7
1605600290000|2020-11-17 08:04:50|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|2
1605600300000|2020-11-17 08:05:00|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7091.6|7081.6|8
1605600310000|2020-11-17 08:05:10|7092.6|7082.6|7092.9|7082.9|7092.9|7082.9|7091.9|7081.9|10
1605600320000|2020-11-17 08:05:20|7093.1|7083.1|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|5
1605600330000|2020-11-17 08:05:30|7092.9|7082.9|7091.9|7081.9|7093.1|7083.1|7091.6|7081.6|9
1605600340000|2020-11-17 08:05:40|7091.6|7081.6|7092.4|7082.4|7093.1|7083.1|7091.4|7081.4|7
1605600350000|2020-11-17 08:05:50|7092.6|7082.6|7092.1|7082.1|7092.6|7082.6|7092.1|7082.1|2
1605600360000|2020-11-17 08:06:00|7092.4|7082.4|7092.9|7082.9|7092.9|7082.9|7092.1|7082.1|9
1605600370000|2020-11-17 08:06:10|7092.6|7082.6|7091.1|7081.1|7092.6|7082.6|7091.1|7081.1|5
1605600380000|2020-11-17 08:06:20|7091.4|7081.4|7092.9|7082.9|7092.9|7082.9|7091.1|7081.1|7
1605600390000|2020-11-17 08:06:30|7093.1|7083.1|7094.6|7084.6|7094.6|7084.6|7093.1|7083.1|5
1605600400000|2020-11-17 08:06:40|7095.1|7085.1|7095.4|7085.4|7095.6|7085.6|7094.9|7084.9|13
1605600410000|2020-11-17 08:06:50|7095.1|7085.1|7095.4|7085.4|7095.6|7085.6|7094.9|7084.9|5
1605600420000|2020-11-17 08:07:00|7095.1|7085.1|7094.4|7084.4|7095.1|7085.1|7093.9|7083.9|4
1605600430000|2020-11-17 08:07:10|7094.1|7084.1|7093.9|7083.9|7094.6|7084.6|7093.6|7083.6|7
1605600440000|2020-11-17 08:07:20|7093.6|7083.6|7094.9|7084.9|7095.1|7085.1|7092.6|7082.6|14
1605600450000|2020-11-17 08:07:30|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.6|7084.6|5
1605600460000|2020-11-17 08:07:40|7094.6|7084.6|7093.6|7083.6|7094.6|7084.6|7093.6|7083.6|6
1605600470000|2020-11-17 08:07:50|7093.4|7083.4|7094.1|7084.1|7094.1|7084.1|7092.9|7082.9|9
1605600480000|2020-11-17 08:08:00|7094.4|7084.4|7094.6|7084.6|7094.6|7084.6|7093.6|7083.6|7
1605600490000|2020-11-17 08:08:10|7095.4|7085.4|7097.1|7087.1|7097.1|7087.1|7095.4|7085.4|7
1605600500000|2020-11-17 08:08:20|7096.9|7086.9|7098.6|7088.6|7098.6|7088.6|7096.9|7086.9|5
1605600510000|2020-11-17 08:08:30|7098.4|7088.4|7100.4|7090.4|7100.4|7090.4|7098.4|7088.4|9
1605600520000|2020-11-17 08:08:40|7100.1|7090.1|7098.6|7088.6|7100.1|7090.1|7098.6|7088.6|7
1605600530000|2020-11-17 08:08:50|7098.4|7088.4|7098.4|7088.4|7098.6|7088.6|7098.4|7088.4|3
1605600540000|2020-11-17 08:09:00|7098.1|7088.1|7098.4|7088.4|7098.9|7088.9|7096.9|7086.9|13
1605600550000|2020-11-17 08:09:10|7098.6|7088.6|7098.1|7088.1|7098.6|7088.6|7098.1|7088.1|2
1605600570000|2020-11-17 08:09:30|7098.4|7088.4|7095.6|7085.6|7098.4|7088.4|7094.1|7084.1|11
1605600580000|2020-11-17 08:09:40|7095.4|7085.4|7095.6|7085.6|7095.6|7085.6|7095.1|7085.1|4
1605600590000|2020-11-17 08:09:50|7095.9|7085.9|7095.9|7085.9|7097.1|7087.1|7095.9|7085.9|7
1605600600000|2020-11-17 08:10:00|7095.6|7085.6|7094.6|7084.6|7095.6|7085.6|7094.6|7084.6|3
1605600610000|2020-11-17 08:10:10|7094.4|7084.4|7094.4|7084.4|7094.6|7084.6|7094.4|7084.4|7
1605600620000|2020-11-17 08:10:20|7094.6|7084.6|7093.6|7083.6|7094.9|7084.9|7093.6|7083.6|6
1605600630000|2020-11-17 08:10:30|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.1|7082.1|4
1605600640000|2020-11-17 08:10:40|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7090.9|7080.9|11
1605600650000|2020-11-17 08:10:50|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|2
1605600660000|2020-11-17 08:11:00|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|2
1605600680000|2020-11-17 08:11:20|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605600690000|2020-11-17 08:11:30|7094.1|7084.1|7093.6|7083.6|7094.4|7084.4|7093.4|7083.4|8
1605600700000|2020-11-17 08:11:40|7093.9|7083.9|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|5
1605600710000|2020-11-17 08:11:50|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|2
1605600720000|2020-11-17 08:12:00|7092.6|7082.6|7093.9|7083.9|7093.9|7083.9|7092.4|7082.4|6
1605600730000|2020-11-17 08:12:10|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605600750000|2020-11-17 08:12:30|7094.6|7084.6|7096.1|7086.1|7096.1|7086.1|7094.6|7084.6|3
1605600760000|2020-11-17 08:12:40|7096.6|7086.6|7097.4|7087.4|7097.4|7087.4|7096.6|7086.6|4
1605600770000|2020-11-17 08:12:50|7097.6|7087.6|7098.1|7088.1|7098.6|7088.6|7097.6|7087.6|9
1605600780000|2020-11-17 08:13:00|7097.9|7087.9|7098.6|7088.6|7098.6|7088.6|7097.6|7087.6|7
1605600790000|2020-11-17 08:13:10|7098.9|7088.9|7099.1|7089.1|7099.6|7089.6|7098.1|7088.1|9
1605600800000|2020-11-17 08:13:20|7098.9|7088.9|7099.4|7089.4|7099.4|7089.4|7098.9|7088.9|2
1605600810000|2020-11-17 08:13:30|7099.6|7089.6|7103.6|7093.6|7103.6|7093.6|7099.6|7089.6|11
1605600820000|2020-11-17 08:13:40|7103.4|7093.4|7104.1|7094.1|7104.1|7094.1|7103.4|7093.4|6
1605600830000|2020-11-17 08:13:50|7103.9|7093.9|7101.4|7091.4|7103.9|7093.9|7101.4|7091.4|6
1605600840000|2020-11-17 08:14:00|7100.9|7090.9|7102.4|7092.4|7102.4|7092.4|7100.9|7090.9|5
1605600850000|2020-11-17 08:14:10|7102.6|7092.6|7101.4|7091.4|7102.6|7092.6|7101.4|7091.4|7
1605600860000|2020-11-17 08:14:20|7101.6|7091.6|7101.4|7091.4|7101.6|7091.6|7101.4|7091.4|2
1605600870000|2020-11-17 08:14:30|7101.1|7091.1|7100.4|7090.4|7101.1|7091.1|7100.4|7090.4|2
1605600880000|2020-11-17 08:14:40|7100.1|7090.1|7098.6|7088.6|7100.1|7090.1|7097.9|7087.9|9
1605600890000|2020-11-17 08:14:50|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605600900000|2020-11-17 08:15:00|7100.6|7090.6|7101.4|7091.4|7102.6|7092.6|7100.6|7090.6|10
1605600910000|2020-11-17 08:15:10|7101.1|7091.1|7102.1|7092.1|7102.1|7092.1|7100.6|7090.6|11
1605600920000|2020-11-17 08:15:20|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.4|7092.4|4
1605600930000|2020-11-17 08:15:30|7102.9|7092.9|7103.4|7093.4|7103.6|7093.6|7102.9|7092.9|10
1605600940000|2020-11-17 08:15:40|7103.1|7093.1|7103.9|7093.9|7103.9|7093.9|7102.6|7092.6|7
1605600950000|2020-11-17 08:15:50|7104.1|7094.1|7103.1|7093.1|7104.1|7094.1|7102.4|7092.4|7
1605600960000|2020-11-17 08:16:00|7102.6|7092.6|7102.9|7092.9|7103.1|7093.1|7102.6|7092.6|3
1605600970000|2020-11-17 08:16:10|7102.1|7092.1|7102.1|7092.1|7102.9|7092.9|7102.1|7092.1|9
1605600980000|2020-11-17 08:16:20|7101.9|7091.9|7100.4|7090.4|7101.9|7091.9|7100.4|7090.4|2
1605600990000|2020-11-17 08:16:30|7100.1|7090.1|7099.6|7089.6|7100.1|7090.1|7099.6|7089.6|3
1605601000000|2020-11-17 08:16:40|7099.4|7089.4|7098.6|7088.6|7099.4|7089.4|7098.4|7088.4|4
1605601010000|2020-11-17 08:16:50|7098.9|7088.9|7099.4|7089.4|7099.4|7089.4|7098.4|7088.4|7
1605601020000|2020-11-17 08:17:00|7098.9|7088.9|7098.6|7088.6|7098.9|7088.9|7098.1|7088.1|7
1605601030000|2020-11-17 08:17:10|7098.4|7088.4|7098.6|7088.6|7098.6|7088.6|7098.4|7088.4|2
1605601040000|2020-11-17 08:17:20|7098.4|7088.4|7097.9|7087.9|7098.6|7088.6|7097.9|7087.9|5
1605601050000|2020-11-17 08:17:30|7098.1|7088.1|7099.9|7089.9|7100.1|7090.1|7098.1|7088.1|11
1605601060000|2020-11-17 08:17:40|7099.6|7089.6|7100.4|7090.4|7100.4|7090.4|7097.9|7087.9|10
1605601070000|2020-11-17 08:17:50|7099.9|7089.9|7100.6|7090.6|7100.6|7090.6|7099.9|7089.9|3
1605601080000|2020-11-17 08:18:00|7100.4|7090.4|7100.6|7090.6|7100.6|7090.6|7100.1|7090.1|8
1605601090000|2020-11-17 08:18:10|7100.4|7090.4|7099.1|7089.1|7100.4|7090.4|7099.1|7089.1|7
1605601100000|2020-11-17 08:18:20|7099.4|7089.4|7098.4|7088.4|7099.6|7089.6|7097.9|7087.9|8
1605601110000|2020-11-17 08:18:30|7098.6|7088.6|7098.1|7088.1|7098.6|7088.6|7097.6|7087.6|5
1605601120000|2020-11-17 08:18:40|7097.9|7087.9|7098.6|7088.6|7098.6|7088.6|7097.9|7087.9|3
1605601130000|2020-11-17 08:18:50|7098.9|7088.9|7099.6|7089.6|7099.9|7089.9|7098.9|7088.9|5
1605601140000|2020-11-17 08:19:00|7099.4|7089.4|7102.1|7092.1|7102.9|7092.9|7098.6|7088.6|8
1605601150000|2020-11-17 08:19:10|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.9|7091.9|2
1605601160000|2020-11-17 08:19:20|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|7101.1|7091.1|4
1605601190000|2020-11-17 08:19:50|7101.6|7091.6|7099.1|7089.1|7101.6|7091.6|7098.9|7088.9|8
1605601200000|2020-11-17 08:20:00|7098.9|7088.9|7100.9|7090.9|7100.9|7090.9|7098.9|7088.9|4
1605601210000|2020-11-17 08:20:10|7101.1|7091.1|7100.4|7090.4|7102.4|7092.4|7100.4|7090.4|8
1605601220000|2020-11-17 08:20:20|7101.1|7091.1|7101.4|7091.4|7101.4|7091.4|7101.1|7091.1|2
1605601230000|2020-11-17 08:20:30|7101.1|7091.1|7098.6|7088.6|7101.1|7091.1|7098.4|7088.4|13
1605601240000|2020-11-17 08:20:40|7098.9|7088.9|7101.1|7091.1|7101.1|7091.1|7098.9|7088.9|6
1605601250000|2020-11-17 08:20:50|7101.4|7091.4|7102.1|7092.1|7102.1|7092.1|7101.1|7091.1|12
1605601260000|2020-11-17 08:21:00|7101.9|7091.9|7100.9|7090.9|7101.9|7091.9|7100.6|7090.6|4
1605601270000|2020-11-17 08:21:10|7099.9|7089.9|7099.9|7089.9|7099.9|7089.9|7099.4|7089.4|5
1605601280000|2020-11-17 08:21:20|7100.1|7090.1|7097.9|7087.9|7101.1|7091.1|7097.6|7087.6|11
1605601290000|2020-11-17 08:21:30|7098.1|7088.1|7097.6|7087.6|7098.6|7088.6|7097.6|7087.6|7
1605601300000|2020-11-17 08:21:40|7097.9|7087.9|7098.4|7088.4|7098.9|7088.9|7097.6|7087.6|6
1605601310000|2020-11-17 08:21:50|7098.1|7088.1|7097.6|7087.6|7098.1|7088.1|7097.1|7087.1|5
1605601320000|2020-11-17 08:22:00|7097.9|7087.9|7098.1|7088.1|7098.9|7088.9|7097.4|7087.4|15
1605601330000|2020-11-17 08:22:10|7098.4|7088.4|7097.4|7087.4|7098.4|7088.4|7097.4|7087.4|4
1605601340000|2020-11-17 08:22:20|7097.6|7087.6|7098.9|7088.9|7098.9|7088.9|7097.6|7087.6|10
1605601350000|2020-11-17 08:22:30|7098.6|7088.6|7099.6|7089.6|7099.6|7089.6|7098.4|7088.4|6
1605601360000|2020-11-17 08:22:40|7099.9|7089.9|7100.9|7090.9|7101.1|7091.1|7099.9|7089.9|7
1605601370000|2020-11-17 08:22:50|7101.1|7091.1|7101.1|7091.1|7101.4|7091.4|7101.1|7091.1|5
1605601380000|2020-11-17 08:23:00|7100.9|7090.9|7101.1|7091.1|7101.1|7091.1|7100.9|7090.9|2
1605601390000|2020-11-17 08:23:10|7100.9|7090.9|7101.1|7091.1|7101.1|7091.1|7100.6|7090.6|4
1605601400000|2020-11-17 08:23:20|7101.4|7091.4|7102.4|7092.4|7102.4|7092.4|7101.4|7091.4|6
1605601410000|2020-11-17 08:23:30|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7100.9|7090.9|8
1605601420000|2020-11-17 08:23:40|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|2
1605601430000|2020-11-17 08:23:50|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.6|7091.6|4
1605601440000|2020-11-17 08:24:00|7102.1|7092.1|7102.6|7092.6|7102.6|7092.6|7101.9|7091.9|6
1605601450000|2020-11-17 08:24:10|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7101.9|7091.9|5
1605601460000|2020-11-17 08:24:20|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|1
1605601470000|2020-11-17 08:24:30|7103.6|7093.6|7102.6|7092.6|7103.9|7093.9|7102.6|7092.6|5
1605601480000|2020-11-17 08:24:40|7102.9|7092.9|7102.9|7092.9|7103.1|7093.1|7102.9|7092.9|3
1605601490000|2020-11-17 08:24:50|7102.6|7092.6|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|2
1605601500000|2020-11-17 08:25:00|7101.9|7091.9|7104.4|7094.4|7104.4|7094.4|7101.9|7091.9|5
1605601510000|2020-11-17 08:25:10|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|5
1605601520000|2020-11-17 08:25:20|7103.9|7093.9|7104.4|7094.4|7104.4|7094.4|7103.9|7093.9|3
1605601530000|2020-11-17 08:25:30|7104.6|7094.6|7103.9|7093.9|7104.6|7094.6|7103.9|7093.9|4
1605601540000|2020-11-17 08:25:40|7104.1|7094.1|7103.4|7093.4|7104.6|7094.6|7103.4|7093.4|9
1605601550000|2020-11-17 08:25:50|7103.1|7093.1|7101.6|7091.6|7103.1|7093.1|7101.6|7091.6|4
1605601560000|2020-11-17 08:26:00|7101.9|7091.9|7102.9|7092.9|7102.9|7092.9|7101.9|7091.9|3
1605601580000|2020-11-17 08:26:20|7102.6|7092.6|7100.9|7090.9|7102.6|7092.6|7100.4|7090.4|7
1605601590000|2020-11-17 08:26:30|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.1|7090.1|9
1605601600000|2020-11-17 08:26:40|7100.1|7090.1|7099.1|7089.1|7100.1|7090.1|7098.9|7088.9|5
1605601610000|2020-11-17 08:26:50|7098.9|7088.9|7101.4|7091.4|7101.4|7091.4|7098.4|7088.4|8
1605601620000|2020-11-17 08:27:00|7101.1|7091.1|7101.9|7091.9|7101.9|7091.9|7100.6|7090.6|5
1605601630000|2020-11-17 08:27:10|7101.6|7091.6|7102.6|7092.6|7102.9|7092.9|7101.6|7091.6|10
1605601640000|2020-11-17 08:27:20|7102.4|7092.4|7101.6|7091.6|7102.4|7092.4|7101.6|7091.6|3
1605601650000|2020-11-17 08:27:30|7101.4|7091.4|7100.6|7090.6|7101.4|7091.4|7100.6|7090.6|4
1605601660000|2020-11-17 08:27:40|7101.1|7091.1|7100.9|7090.9|7101.1|7091.1|7100.9|7090.9|2
1605601670000|2020-11-17 08:27:50|7100.6|7090.6|7099.9|7089.9|7100.6|7090.6|7099.9|7089.9|4
1605601680000|2020-11-17 08:28:00|7100.1|7090.1|7101.6|7091.6|7101.6|7091.6|7099.9|7089.9|5
1605601690000|2020-11-17 08:28:10|7101.9|7091.9|7101.4|7091.4|7101.9|7091.9|7101.4|7091.4|3
1605601700000|2020-11-17 08:28:20|7101.1|7091.1|7101.4|7091.4|7101.4|7091.4|7100.6|7090.6|3
1605601710000|2020-11-17 08:28:30|7101.1|7091.1|7100.9|7090.9|7101.1|7091.1|7100.4|7090.4|5
1605601720000|2020-11-17 08:28:40|7101.1|7091.1|7100.9|7090.9|7101.9|7091.9|7100.9|7090.9|7
1605601730000|2020-11-17 08:28:50|7100.6|7090.6|7099.9|7089.9|7100.6|7090.6|7099.9|7089.9|4
1605601740000|2020-11-17 08:29:00|7100.1|7090.1|7097.6|7087.6|7100.1|7090.1|7097.6|7087.6|6
1605601750000|2020-11-17 08:29:10|7097.4|7087.4|7098.6|7088.6|7098.6|7088.6|7097.4|7087.4|6
1605601760000|2020-11-17 08:29:20|7098.4|7088.4|7098.6|7088.6|7099.4|7089.4|7098.1|7088.1|9
1605601770000|2020-11-17 08:29:30|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.6|7087.6|3
1605601780000|2020-11-17 08:29:40|7097.6|7087.6|7097.6|7087.6|7098.6|7088.6|7097.1|7087.1|8
1605601790000|2020-11-17 08:29:50|7097.4|7087.4|7095.9|7085.9|7097.4|7087.4|7095.9|7085.9|3
1605601800000|2020-11-17 08:30:00|7096.1|7086.1|7097.9|7087.9|7097.9|7087.9|7096.1|7086.1|9
1605601810000|2020-11-17 08:30:10|7098.1|7088.1|7098.1|7088.1|7098.9|7088.9|7097.9|7087.9|5
1605601820000|2020-11-17 08:30:20|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|1
1605601830000|2020-11-17 08:30:30|7098.6|7088.6|7099.4|7089.4|7099.4|7089.4|7098.6|7088.6|2
1605601840000|2020-11-17 08:30:40|7099.1|7089.1|7098.4|7088.4|7099.4|7089.4|7098.4|7088.4|6
1605601850000|2020-11-17 08:30:50|7098.6|7088.6|7099.6|7089.6|7099.9|7089.9|7098.6|7088.6|9
1605601860000|2020-11-17 08:31:00|7099.1|7089.1|7099.1|7089.1|7099.6|7089.6|7098.9|7088.9|7
1605601870000|2020-11-17 08:31:10|7099.4|7089.4|7099.6|7089.6|7099.6|7089.6|7098.4|7088.4|9
1605601880000|2020-11-17 08:31:20|7099.4|7089.4|7099.4|7089.4|7099.4|7089.4|7098.9|7088.9|4
1605601890000|2020-11-17 08:31:30|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7097.4|7087.4|8
1605601900000|2020-11-17 08:31:40|7098.6|7088.6|7098.9|7088.9|7099.1|7089.1|7098.6|7088.6|6
1605601920000|2020-11-17 08:32:00|7099.1|7089.1|7098.9|7088.9|7099.1|7089.1|7098.9|7088.9|4
1605601930000|2020-11-17 08:32:10|7098.6|7088.6|7097.4|7087.4|7098.6|7088.6|7097.1|7087.1|7
1605601940000|2020-11-17 08:32:20|7097.6|7087.6|7096.9|7086.9|7097.6|7087.6|7096.9|7086.9|4
1605601950000|2020-11-17 08:32:30|7096.6|7086.6|7097.9|7087.9|7098.1|7088.1|7096.6|7086.6|5
1605601960000|2020-11-17 08:32:40|7097.4|7087.4|7098.1|7088.1|7098.1|7088.1|7097.4|7087.4|5
1605601970000|2020-11-17 08:32:50|7098.6|7088.6|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|2
1605601980000|2020-11-17 08:33:00|7098.6|7088.6|7097.9|7087.9|7098.6|7088.6|7097.9|7087.9|2
1605601990000|2020-11-17 08:33:10|7097.6|7087.6|7097.9|7087.9|7098.1|7088.1|7097.6|7087.6|4
1605602000000|2020-11-17 08:33:20|7098.1|7088.1|7098.6|7088.6|7098.6|7088.6|7097.9|7087.9|5
1605602010000|2020-11-17 08:33:30|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|1
1605602020000|2020-11-17 08:33:40|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|1
1605602030000|2020-11-17 08:33:50|7099.4|7089.4|7099.6|7089.6|7099.6|7089.6|7099.1|7089.1|8
1605602050000|2020-11-17 08:34:10|7099.9|7089.9|7101.9|7091.9|7101.9|7091.9|7099.9|7089.9|10
1605602060000|2020-11-17 08:34:20|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.6|7091.6|4
1605602070000|2020-11-17 08:34:30|7102.1|7092.1|7102.1|7092.1|7102.4|7092.4|7102.1|7092.1|3
1605602080000|2020-11-17 08:34:40|7102.4|7092.4|7101.6|7091.6|7102.4|7092.4|7101.6|7091.6|3
1605602090000|2020-11-17 08:34:50|7101.4|7091.4|7101.4|7091.4|7101.6|7091.6|7101.1|7091.1|5
1605602100000|2020-11-17 08:35:00|7101.1|7091.1|7102.1|7092.1|7102.6|7092.6|7101.1|7091.1|6
1605602120000|2020-11-17 08:35:20|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605602130000|2020-11-17 08:35:30|7102.6|7092.6|7102.6|7092.6|7102.9|7092.9|7102.6|7092.6|3
1605602140000|2020-11-17 08:35:40|7103.1|7093.1|7102.6|7092.6|7103.1|7093.1|7102.6|7092.6|3
1605602150000|2020-11-17 08:35:50|7102.4|7092.4|7101.9|7091.9|7102.4|7092.4|7101.4|7091.4|6
1605602160000|2020-11-17 08:36:00|7101.6|7091.6|7101.6|7091.6|7101.6|7091.6|7100.9|7090.9|6
1605602170000|2020-11-17 08:36:10|7101.4|7091.4|7100.9|7090.9|7101.4|7091.4|7100.9|7090.9|2
1605602180000|2020-11-17 08:36:20|7101.4|7091.4|7101.4|7091.4|7101.9|7091.9|7100.9|7090.9|13
1605602190000|2020-11-17 08:36:30|7101.6|7091.6|7103.9|7093.9|7103.9|7093.9|7101.6|7091.6|8
1605602200000|2020-11-17 08:36:40|7103.4|7093.4|7103.9|7093.9|7104.1|7094.1|7103.1|7093.1|5
1605602210000|2020-11-17 08:36:50|7105.1|7095.1|7104.1|7094.1|7105.1|7095.1|7103.9|7093.9|5
1605602220000|2020-11-17 08:37:00|7103.9|7093.9|7103.4|7093.4|7103.9|7093.9|7103.4|7093.4|3
1605602230000|2020-11-17 08:37:10|7103.6|7093.6|7105.4|7095.4|7105.4|7095.4|7103.6|7093.6|5
1605602240000|2020-11-17 08:37:20|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|5
1605602250000|2020-11-17 08:37:30|7106.1|7096.1|7106.9|7096.9|7107.9|7097.9|7105.9|7095.9|5
1605602260000|2020-11-17 08:37:40|7106.6|7096.6|7105.6|7095.6|7106.6|7096.6|7105.4|7095.4|6
1605602270000|2020-11-17 08:37:50|7105.4|7095.4|7104.1|7094.1|7105.6|7095.6|7104.1|7094.1|9
1605602280000|2020-11-17 08:38:00|7104.4|7094.4|7106.9|7096.9|7106.9|7096.9|7104.4|7094.4|6
1605602290000|2020-11-17 08:38:10|7107.1|7097.1|7106.4|7096.4|7107.1|7097.1|7106.1|7096.1|3
1605602310000|2020-11-17 08:38:30|7106.6|7096.6|7107.9|7097.9|7107.9|7097.9|7106.6|7096.6|2
1605602330000|2020-11-17 08:38:50|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605602340000|2020-11-17 08:39:00|7107.9|7097.9|7107.9|7097.9|7108.9|7098.9|7107.9|7097.9|11
1605602350000|2020-11-17 08:39:10|7107.6|7097.6|7107.9|7097.9|7107.9|7097.9|7107.4|7097.4|6
1605602370000|2020-11-17 08:39:30|7108.1|7098.1|7107.9|7097.9|7108.9|7098.9|7107.9|7097.9|8
1605602380000|2020-11-17 08:39:40|7107.6|7097.6|7106.9|7096.9|7107.6|7097.6|7106.9|7096.9|2
1605602390000|2020-11-17 08:39:50|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|1
1605602400000|2020-11-17 08:40:00|7106.9|7096.9|7107.9|7097.9|7107.9|7097.9|7106.9|7096.9|6
1605602420000|2020-11-17 08:40:20|7108.1|7098.1|7108.1|7098.1|7108.6|7098.6|7107.9|7097.9|6
1605602430000|2020-11-17 08:40:30|7108.4|7098.4|7109.9|7099.9|7110.6|7100.6|7108.4|7098.4|4
1605602440000|2020-11-17 08:40:40|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.6|7099.6|4
1605602450000|2020-11-17 08:40:50|7110.1|7100.1|7109.9|7099.9|7110.1|7100.1|7108.9|7098.9|7
1605602460000|2020-11-17 08:41:00|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7109.6|7099.6|2
1605602470000|2020-11-17 08:41:10|7110.1|7100.1|7109.6|7099.6|7110.1|7100.1|7109.6|7099.6|3
1605602480000|2020-11-17 08:41:20|7109.9|7099.9|7110.4|7100.4|7110.4|7100.4|7109.9|7099.9|5
1605602490000|2020-11-17 08:41:30|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605602500000|2020-11-17 08:41:40|7110.4|7100.4|7109.9|7099.9|7110.4|7100.4|7109.9|7099.9|2
1605602510000|2020-11-17 08:41:50|7109.4|7099.4|7108.9|7098.9|7109.4|7099.4|7108.9|7098.9|3
1605602520000|2020-11-17 08:42:00|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605602530000|2020-11-17 08:42:10|7108.4|7098.4|7107.1|7097.1|7108.4|7098.4|7107.1|7097.1|5
1605602540000|2020-11-17 08:42:20|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.1|7097.1|9
1605602550000|2020-11-17 08:42:30|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|2
1605602560000|2020-11-17 08:42:40|7107.9|7097.9|7108.4|7098.4|7108.4|7098.4|7107.9|7097.9|3
1605602570000|2020-11-17 08:42:50|7108.1|7098.1|7108.4|7098.4|7108.4|7098.4|7108.1|7098.1|2
1605602580000|2020-11-17 08:43:00|7108.6|7098.6|7108.6|7098.6|7109.1|7099.1|7108.6|7098.6|5
1605602590000|2020-11-17 08:43:10|7108.4|7098.4|7107.9|7097.9|7108.4|7098.4|7107.9|7097.9|2
1605602600000|2020-11-17 08:43:20|7108.1|7098.1|7108.4|7098.4|7108.4|7098.4|7107.9|7097.9|3
1605602610000|2020-11-17 08:43:30|7107.9|7097.9|7107.9|7097.9|7108.4|7098.4|7107.9|7097.9|4
1605602620000|2020-11-17 08:43:40|7107.6|7097.6|7107.9|7097.9|7108.1|7098.1|7107.6|7097.6|4
1605602630000|2020-11-17 08:43:50|7108.4|7098.4|7109.1|7099.1|7109.1|7099.1|7108.4|7098.4|4
1605602640000|2020-11-17 08:44:00|7109.4|7099.4|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|2
1605602650000|2020-11-17 08:44:10|7109.4|7099.4|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|2
1605602660000|2020-11-17 08:44:20|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605602680000|2020-11-17 08:44:40|7109.6|7099.6|7110.4|7100.4|7110.4|7100.4|7109.6|7099.6|3
1605602690000|2020-11-17 08:44:50|7110.6|7100.6|7112.1|7102.1|7112.1|7102.1|7110.6|7100.6|3
1605602700000|2020-11-17 08:45:00|7112.6|7102.6|7113.9|7103.9|7113.9|7103.9|7112.6|7102.6|6
1605602710000|2020-11-17 08:45:10|7114.1|7104.1|7111.6|7101.6|7114.6|7104.6|7111.6|7101.6|14
1605602730000|2020-11-17 08:45:30|7112.1|7102.1|7113.6|7103.6|7113.6|7103.6|7112.1|7102.1|2
1605602740000|2020-11-17 08:45:40|7113.4|7103.4|7113.6|7103.6|7113.6|7103.6|7112.9|7102.9|6
1605602750000|2020-11-17 08:45:50|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.4|7103.4|4
1605602760000|2020-11-17 08:46:00|7113.6|7103.6|7112.9|7102.9|7113.6|7103.6|7112.6|7102.6|5
1605602770000|2020-11-17 08:46:10|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605602780000|2020-11-17 08:46:20|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605602790000|2020-11-17 08:46:30|7112.6|7102.6|7112.9|7102.9|7113.6|7103.6|7112.6|7102.6|5
1605602800000|2020-11-17 08:46:40|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|1
1605602810000|2020-11-17 08:46:50|7113.4|7103.4|7113.6|7103.6|7114.1|7104.1|7113.4|7103.4|5
1605602820000|2020-11-17 08:47:00|7113.4|7103.4|7113.1|7103.1|7113.4|7103.4|7113.1|7103.1|2
1605602830000|2020-11-17 08:47:10|7113.4|7103.4|7113.6|7103.6|7113.6|7103.6|7113.4|7103.4|2
1605602840000|2020-11-17 08:47:20|7113.9|7103.9|7116.4|7106.4|7116.4|7106.4|7113.9|7103.9|6
1605602850000|2020-11-17 08:47:30|7116.1|7106.1|7115.9|7105.9|7116.1|7106.1|7115.9|7105.9|2
1605602860000|2020-11-17 08:47:40|7116.1|7106.1|7116.4|7106.4|7116.6|7106.6|7116.1|7106.1|4
1605602870000|2020-11-17 08:47:50|7116.6|7106.6|7116.4|7106.4|7116.9|7106.9|7116.4|7106.4|4
1605602880000|2020-11-17 08:48:00|7116.1|7106.1|7116.9|7106.9|7116.9|7106.9|7116.1|7106.1|4
1605602890000|2020-11-17 08:48:10|7117.1|7107.1|7116.9|7106.9|7117.1|7107.1|7116.9|7106.9|2
1605602910000|2020-11-17 08:48:30|7117.4|7107.4|7117.4|7107.4|7117.6|7107.6|7117.4|7107.4|3
1605602920000|2020-11-17 08:48:40|7117.1|7107.1|7115.4|7105.4|7117.1|7107.1|7114.9|7104.9|3
1605602930000|2020-11-17 08:48:50|7115.6|7105.6|7115.9|7105.9|7115.9|7105.9|7115.6|7105.6|4
1605602940000|2020-11-17 08:49:00|7115.6|7105.6|7115.1|7105.1|7115.6|7105.6|7114.9|7104.9|4
1605602950000|2020-11-17 08:49:10|7114.9|7104.9|7114.4|7104.4|7114.9|7104.9|7114.1|7104.1|5
1605602960000|2020-11-17 08:49:20|7114.1|7104.1|7114.4|7104.4|7114.4|7104.4|7114.1|7104.1|2
1605602970000|2020-11-17 08:49:30|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605603000000|2020-11-17 08:50:00|7114.9|7104.9|7115.9|7105.9|7115.9|7105.9|7114.9|7104.9|4
1605603010000|2020-11-17 08:50:10|7115.6|7105.6|7115.4|7105.4|7115.9|7105.9|7115.4|7105.4|4
1605603020000|2020-11-17 08:50:20|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|3
1605603030000|2020-11-17 08:50:30|7115.4|7105.4|7115.1|7105.1|7115.9|7105.9|7115.1|7105.1|5
1605603040000|2020-11-17 08:50:40|7115.4|7105.4|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|2
1605603050000|2020-11-17 08:50:50|7115.4|7105.4|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|4
1605603090000|2020-11-17 08:51:30|7115.4|7105.4|7115.1|7105.1|7115.6|7105.6|7115.1|7105.1|4
1605603110000|2020-11-17 08:51:50|7115.4|7105.4|7115.1|7105.1|7115.4|7105.4|7115.1|7105.1|2
1605603120000|2020-11-17 08:52:00|7115.4|7105.4|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|2
1605603130000|2020-11-17 08:52:10|7115.9|7105.9|7116.9|7106.9|7116.9|7106.9|7115.9|7105.9|2
1605603140000|2020-11-17 08:52:20|7117.1|7107.1|7116.9|7106.9|7117.1|7107.1|7116.9|7106.9|4
1605603150000|2020-11-17 08:52:30|7117.1|7107.1|7118.4|7108.4|7118.6|7108.6|7117.1|7107.1|8
1605603160000|2020-11-17 08:52:40|7118.1|7108.1|7118.4|7108.4|7118.4|7108.4|7117.6|7107.6|5
1605603170000|2020-11-17 08:52:50|7118.6|7108.6|7120.4|7110.4|7120.4|7110.4|7118.6|7108.6|7
1605603180000|2020-11-17 08:53:00|7120.6|7110.6|7121.9|7111.9|7121.9|7111.9|7120.6|7110.6|4
1605603190000|2020-11-17 08:53:10|7120.9|7110.9|7120.6|7110.6|7120.9|7110.9|7120.6|7110.6|2
1605603200000|2020-11-17 08:53:20|7120.4|7110.4|7121.1|7111.1|7121.1|7111.1|7120.4|7110.4|6
1605603210000|2020-11-17 08:53:30|7121.4|7111.4|7122.4|7112.4|7122.6|7112.6|7121.4|7111.4|10
1605603220000|2020-11-17 08:53:40|7122.6|7112.6|7123.1|7113.1|7123.4|7113.4|7122.6|7112.6|6
1605603230000|2020-11-17 08:53:50|7122.9|7112.9|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|4
1605603240000|2020-11-17 08:54:00|7122.6|7112.6|7121.4|7111.4|7123.1|7113.1|7121.4|7111.4|4
1605603250000|2020-11-17 08:54:10|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|3
1605603260000|2020-11-17 08:54:20|7121.9|7111.9|7120.6|7110.6|7122.4|7112.4|7120.6|7110.6|6
1605603270000|2020-11-17 08:54:30|7120.9|7110.9|7121.6|7111.6|7121.6|7111.6|7120.6|7110.6|7
1605603280000|2020-11-17 08:54:40|7121.4|7111.4|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|4
1605603290000|2020-11-17 08:54:50|7121.4|7111.4|7120.9|7110.9|7121.4|7111.4|7120.9|7110.9|2
1605603300000|2020-11-17 08:55:00|7120.6|7110.6|7123.6|7113.6|7123.6|7113.6|7120.6|7110.6|7
1605603310000|2020-11-17 08:55:10|7123.9|7113.9|7122.9|7112.9|7123.9|7113.9|7122.6|7112.6|8
1605603320000|2020-11-17 08:55:20|7123.6|7113.6|7123.4|7113.4|7123.6|7113.6|7122.9|7112.9|5
1605603330000|2020-11-17 08:55:30|7123.6|7113.6|7124.4|7114.4|7124.4|7114.4|7123.4|7113.4|4
1605603340000|2020-11-17 08:55:40|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|3
1605603350000|2020-11-17 08:55:50|7126.6|7116.6|7125.6|7115.6|7127.1|7117.1|7125.6|7115.6|4
1605603360000|2020-11-17 08:56:00|7125.4|7115.4|7123.9|7113.9|7125.4|7115.4|7123.9|7113.9|8
1605603370000|2020-11-17 08:56:10|7123.6|7113.6|7123.1|7113.1|7123.9|7113.9|7123.1|7113.1|4
1605603380000|2020-11-17 08:56:20|7122.9|7112.9|7123.1|7113.1|7123.1|7113.1|7122.9|7112.9|4
1605603390000|2020-11-17 08:56:30|7122.9|7112.9|7124.6|7114.6|7124.6|7114.6|7122.6|7112.6|7
1605603400000|2020-11-17 08:56:40|7124.4|7114.4|7123.9|7113.9|7124.6|7114.6|7123.9|7113.9|4
1605603410000|2020-11-17 08:56:50|7124.1|7114.1|7124.4|7114.4|7124.6|7114.6|7123.9|7113.9|5
1605603420000|2020-11-17 08:57:00|7124.1|7114.1|7123.9|7113.9|7124.1|7114.1|7123.4|7113.4|6
1605603430000|2020-11-17 08:57:10|7123.6|7113.6|7122.9|7112.9|7123.6|7113.6|7122.6|7112.6|7
1605603440000|2020-11-17 08:57:20|7123.6|7113.6|7124.1|7114.1|7124.1|7114.1|7123.6|7113.6|3
1605603450000|2020-11-17 08:57:30|7123.9|7113.9|7123.6|7113.6|7124.4|7114.4|7123.4|7113.4|11
1605603460000|2020-11-17 08:57:40|7123.1|7113.1|7123.6|7113.6|7123.6|7113.6|7123.1|7113.1|2
1605603470000|2020-11-17 08:57:50|7123.4|7113.4|7120.9|7110.9|7123.4|7113.4|7120.9|7110.9|12
1605603480000|2020-11-17 08:58:00|7121.1|7111.1|7121.4|7111.4|7121.9|7111.9|7120.9|7110.9|6
1605603490000|2020-11-17 08:58:10|7121.1|7111.1|7120.4|7110.4|7121.1|7111.1|7120.4|7110.4|4
1605603500000|2020-11-17 08:58:20|7120.1|7110.1|7119.6|7109.6|7120.1|7110.1|7119.1|7109.1|7
1605603510000|2020-11-17 08:58:30|7119.9|7109.9|7120.6|7110.6|7120.6|7110.6|7119.9|7109.9|2
1605603520000|2020-11-17 08:58:40|7120.4|7110.4|7120.6|7110.6|7120.9|7110.9|7119.6|7109.6|9
1605603530000|2020-11-17 08:58:50|7120.9|7110.9|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|9
1605603540000|2020-11-17 08:59:00|7120.9|7110.9|7120.4|7110.4|7120.9|7110.9|7120.1|7110.1|5
1605603550000|2020-11-17 08:59:10|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605603560000|2020-11-17 08:59:20|7119.6|7109.6|7120.6|7110.6|7120.6|7110.6|7119.6|7109.6|7
1605603570000|2020-11-17 08:59:30|7120.4|7110.4|7119.9|7109.9|7120.4|7110.4|7119.9|7109.9|3
1605603580000|2020-11-17 08:59:40|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.1|7109.1|3
1605603590000|2020-11-17 08:59:50|7119.4|7109.4|7118.4|7108.4|7119.4|7109.4|7118.4|7108.4|6
1605603610000|2020-11-17 09:00:10|7117.9|7107.9|7118.4|7108.4|7118.4|7108.4|7117.4|7107.4|4
1605603620000|2020-11-17 09:00:20|7118.6|7108.6|7117.6|7107.6|7118.6|7108.6|7117.6|7107.6|7
1605603630000|2020-11-17 09:00:30|7117.4|7107.4|7117.6|7107.6|7117.9|7107.9|7117.4|7107.4|4
1605603640000|2020-11-17 09:00:40|7117.9|7107.9|7118.4|7108.4|7118.9|7108.9|7117.9|7107.9|5
1605603650000|2020-11-17 09:00:50|7118.6|7108.6|7119.1|7109.1|7119.4|7109.4|7118.6|7108.6|5
1605603660000|2020-11-17 09:01:00|7119.4|7109.4|7119.4|7109.4|7119.6|7109.6|7119.1|7109.1|7
1605603670000|2020-11-17 09:01:10|7119.6|7109.6|7119.4|7109.4|7120.1|7110.1|7119.4|7109.4|5
1605603680000|2020-11-17 09:01:20|7119.6|7109.6|7121.4|7111.4|7121.4|7111.4|7119.6|7109.6|5
1605603690000|2020-11-17 09:01:30|7121.1|7111.1|7120.6|7110.6|7121.1|7111.1|7120.6|7110.6|5
1605603700000|2020-11-17 09:01:40|7120.9|7110.9|7122.9|7112.9|7122.9|7112.9|7120.6|7110.6|7
1605603710000|2020-11-17 09:01:50|7123.1|7113.1|7122.4|7112.4|7123.4|7113.4|7122.4|7112.4|7
1605603720000|2020-11-17 09:02:00|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7121.6|7111.6|5
1605603730000|2020-11-17 09:02:10|7122.6|7112.6|7123.9|7113.9|7124.1|7114.1|7122.6|7112.6|5
1605603740000|2020-11-17 09:02:20|7123.6|7113.6|7121.9|7111.9|7123.6|7113.6|7121.9|7111.9|9
1605603750000|2020-11-17 09:02:30|7121.6|7111.6|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|5
1605603760000|2020-11-17 09:02:40|7119.6|7109.6|7118.1|7108.1|7119.6|7109.6|7118.1|7108.1|5
1605603770000|2020-11-17 09:02:50|7117.9|7107.9|7118.1|7108.1|7119.4|7109.4|7117.9|7107.9|7
1605603780000|2020-11-17 09:03:00|7118.4|7108.4|7119.1|7109.1|7119.1|7109.1|7118.4|7108.4|5
1605603790000|2020-11-17 09:03:10|7119.4|7109.4|7119.6|7109.6|7120.1|7110.1|7119.4|7109.4|9
1605603800000|2020-11-17 09:03:20|7120.1|7110.1|7121.4|7111.4|7121.4|7111.4|7120.1|7110.1|7
1605603810000|2020-11-17 09:03:30|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605603820000|2020-11-17 09:03:40|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.1|7110.1|7
1605603830000|2020-11-17 09:03:50|7121.1|7111.1|7121.1|7111.1|7121.6|7111.6|7120.9|7110.9|9
1605603840000|2020-11-17 09:04:00|7120.6|7110.6|7122.9|7112.9|7122.9|7112.9|7119.1|7109.1|7
1605603850000|2020-11-17 09:04:10|7122.6|7112.6|7122.1|7112.1|7122.6|7112.6|7121.6|7111.6|7
1605603860000|2020-11-17 09:04:20|7122.4|7112.4|7122.4|7112.4|7122.6|7112.6|7122.1|7112.1|4
1605603870000|2020-11-17 09:04:30|7122.6|7112.6|7122.9|7112.9|7122.9|7112.9|7122.4|7112.4|8
1605603880000|2020-11-17 09:04:40|7123.1|7113.1|7123.1|7113.1|7123.1|7113.1|7122.4|7112.4|8
1605603890000|2020-11-17 09:04:50|7122.9|7112.9|7122.1|7112.1|7122.9|7112.9|7121.9|7111.9|6
1605603900000|2020-11-17 09:05:00|7121.9|7111.9|7119.6|7109.6|7121.9|7111.9|7119.1|7109.1|8
1605603910000|2020-11-17 09:05:10|7119.4|7109.4|7119.1|7109.1|7119.4|7109.4|7119.1|7109.1|2
1605603920000|2020-11-17 09:05:20|7118.6|7108.6|7118.1|7108.1|7118.6|7108.6|7117.9|7107.9|5
1605603930000|2020-11-17 09:05:30|7118.6|7108.6|7119.1|7109.1|7119.4|7109.4|7118.6|7108.6|4
1605603940000|2020-11-17 09:05:40|7119.4|7109.4|7119.9|7109.9|7120.1|7110.1|7119.4|7109.4|7
1605603950000|2020-11-17 09:05:50|7120.1|7110.1|7119.4|7109.4|7120.1|7110.1|7119.4|7109.4|6
1605603960000|2020-11-17 09:06:00|7119.1|7109.1|7118.1|7108.1|7119.6|7109.6|7118.1|7108.1|7
1605603970000|2020-11-17 09:06:10|7118.4|7108.4|7118.9|7108.9|7119.1|7109.1|7118.4|7108.4|4
1605603980000|2020-11-17 09:06:20|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|3
1605603990000|2020-11-17 09:06:30|7117.4|7107.4|7117.1|7107.1|7117.9|7107.9|7117.1|7107.1|7
1605604000000|2020-11-17 09:06:40|7117.4|7107.4|7118.4|7108.4|7118.4|7108.4|7117.4|7107.4|7
1605604010000|2020-11-17 09:06:50|7118.6|7108.6|7117.4|7107.4|7119.4|7109.4|7117.4|7107.4|8
1605604020000|2020-11-17 09:07:00|7117.1|7107.1|7116.4|7106.4|7117.1|7107.1|7116.4|7106.4|2
1605604030000|2020-11-17 09:07:10|7116.6|7106.6|7116.4|7106.4|7116.6|7106.6|7116.4|7106.4|2
1605604040000|2020-11-17 09:07:20|7117.1|7107.1|7121.4|7111.4|7122|7112|7117.1|7107.1|10
1605604050000|2020-11-17 09:07:30|7121.6|7111.6|7120.9|7110.9|7122.1|7112.1|7120.9|7110.9|7
1605604060000|2020-11-17 09:07:40|7120.6|7110.6|7120.9|7110.9|7120.9|7110.9|7120.6|7110.6|2
1605604080000|2020-11-17 09:08:00|7120.6|7110.6|7119.1|7109.1|7120.6|7110.6|7119.1|7109.1|8
1605604090000|2020-11-17 09:08:10|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.1|7109.1|4
1605604100000|2020-11-17 09:08:20|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.1|7109.1|5
1605604110000|2020-11-17 09:08:30|7119.1|7109.1|7119.4|7109.4|7119.6|7109.6|7119.1|7109.1|4
1605604120000|2020-11-17 09:08:40|7119.1|7109.1|7118.9|7108.9|7119.1|7109.1|7118.9|7108.9|2
1605604130000|2020-11-17 09:08:50|7118.1|7108.1|7114.9|7104.9|7118.1|7108.1|7114.9|7104.9|4
1605604140000|2020-11-17 09:09:00|7115.1|7105.1|7117.4|7107.4|7117.4|7107.4|7115.1|7105.1|8
1605604150000|2020-11-17 09:09:10|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|1
1605604160000|2020-11-17 09:09:20|7117.4|7107.4|7116.9|7106.9|7117.4|7107.4|7116.9|7106.9|3
1605604170000|2020-11-17 09:09:30|7116.6|7106.6|7115.9|7105.9|7116.6|7106.6|7115.9|7105.9|2
1605604180000|2020-11-17 09:09:40|7115.6|7105.6|7115.9|7105.9|7115.9|7105.9|7115.6|7105.6|2
1605604200000|2020-11-17 09:10:00|7115.6|7105.6|7114.4|7104.4|7115.6|7105.6|7114.1|7104.1|6
1605604210000|2020-11-17 09:10:10|7115.4|7105.4|7116.4|7106.4|7116.4|7106.4|7115.4|7105.4|4
1605604220000|2020-11-17 09:10:20|7117.1|7107.1|7117.4|7107.4|7117.4|7107.4|7117.1|7107.1|2
1605604230000|2020-11-17 09:10:30|7117.1|7107.1|7115.4|7105.4|7117.1|7107.1|7114.1|7104.1|6
1605604240000|2020-11-17 09:10:40|7115.6|7105.6|7115.9|7105.9|7115.9|7105.9|7115.6|7105.6|6
1605604250000|2020-11-17 09:10:50|7116.1|7106.1|7115.1|7105.1|7116.4|7106.4|7115.1|7105.1|9
1605604260000|2020-11-17 09:11:00|7114.9|7104.9|7114.4|7104.4|7114.9|7104.9|7114.1|7104.1|4
1605604270000|2020-11-17 09:11:10|7114.1|7104.1|7115.4|7105.4|7115.6|7105.6|7114.1|7104.1|4
1605604280000|2020-11-17 09:11:20|7115.6|7105.6|7115.4|7105.4|7115.6|7105.6|7115.4|7105.4|2
1605604290000|2020-11-17 09:11:30|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|7115.6|7105.6|1
1605604300000|2020-11-17 09:11:40|7115.4|7105.4|7115.6|7105.6|7115.6|7105.6|7115.4|7105.4|4
1605604310000|2020-11-17 09:11:50|7116.1|7106.1|7116.1|7106.1|7116.1|7106.1|7116.1|7106.1|1
1605604340000|2020-11-17 09:12:20|7116.4|7106.4|7117.9|7107.9|7117.9|7107.9|7116.4|7106.4|10
1605604350000|2020-11-17 09:12:30|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605604360000|2020-11-17 09:12:40|7118.1|7108.1|7117.1|7107.1|7118.1|7108.1|7117.1|7107.1|2
1605604370000|2020-11-17 09:12:50|7116.9|7106.9|7117.4|7107.4|7117.4|7107.4|7116.9|7106.9|3
1605604380000|2020-11-17 09:13:00|7117.1|7107.1|7116.6|7106.6|7117.1|7107.1|7116.6|7106.6|2
1605604400000|2020-11-17 09:13:20|7116.4|7106.4|7115.6|7105.6|7116.4|7106.4|7115.6|7105.6|2
1605604410000|2020-11-17 09:13:30|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|7115.1|7105.1|1
1605604420000|2020-11-17 09:13:40|7115.6|7105.6|7115.9|7105.9|7116.1|7106.1|7115.6|7105.6|4
1605604430000|2020-11-17 09:13:50|7115.6|7105.6|7116.1|7106.1|7116.1|7106.1|7115.4|7105.4|4
1605604440000|2020-11-17 09:14:00|7116.6|7106.6|7117.4|7107.4|7117.4|7107.4|7116.6|7106.6|3
1605604460000|2020-11-17 09:14:20|7117.1|7107.1|7117.4|7107.4|7118.1|7108.1|7117.1|7107.1|8
1605604470000|2020-11-17 09:14:30|7117.9|7107.9|7120.4|7110.4|7120.4|7110.4|7117.9|7107.9|9
1605604480000|2020-11-17 09:14:40|7120.1|7110.1|7118.4|7108.4|7120.1|7110.1|7118.4|7108.4|5
1605604490000|2020-11-17 09:14:50|7118.1|7108.1|7117.4|7107.4|7118.4|7108.4|7117.4|7107.4|5
1605604510000|2020-11-17 09:15:10|7117.1|7107.1|7116.6|7106.6|7117.1|7107.1|7116.6|7106.6|2
1605604530000|2020-11-17 09:15:30|7116.4|7106.4|7117.6|7107.6|7117.6|7107.6|7115.9|7105.9|4
1605604540000|2020-11-17 09:15:40|7117.4|7107.4|7117.9|7107.9|7117.9|7107.9|7117.4|7107.4|3
1605604550000|2020-11-17 09:15:50|7118.4|7108.4|7117.1|7107.1|7118.6|7108.6|7117.1|7107.1|7
1605604560000|2020-11-17 09:16:00|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605604570000|2020-11-17 09:16:10|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|1
1605604590000|2020-11-17 09:16:30|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|1
1605604600000|2020-11-17 09:16:40|7116.9|7106.9|7117.1|7107.1|7117.1|7107.1|7116.9|7106.9|2
1605604610000|2020-11-17 09:16:50|7117.9|7107.9|7117.9|7107.9|7118.4|7108.4|7117.9|7107.9|4
1605604620000|2020-11-17 09:17:00|7117.6|7107.6|7116.6|7106.6|7117.6|7107.6|7116.6|7106.6|4
1605604630000|2020-11-17 09:17:10|7116.9|7106.9|7116.4|7106.4|7117.1|7107.1|7116.4|7106.4|5
1605604640000|2020-11-17 09:17:20|7116.6|7106.6|7116.9|7106.9|7116.9|7106.9|7116.6|7106.6|4
1605604650000|2020-11-17 09:17:30|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605604660000|2020-11-17 09:17:40|7116.4|7106.4|7115.9|7105.9|7116.6|7106.6|7115.9|7105.9|7
1605604670000|2020-11-17 09:17:50|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|2
1605604700000|2020-11-17 09:18:20|7117.1|7107.1|7116.6|7106.6|7117.4|7107.4|7116.6|7106.6|5
1605604720000|2020-11-17 09:18:40|7116.4|7106.4|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|2
1605604730000|2020-11-17 09:18:50|7115.6|7105.6|7114.9|7104.9|7115.6|7105.6|7114.9|7104.9|3
1605604740000|2020-11-17 09:19:00|7114.4|7104.4|7112.6|7102.6|7114.4|7104.4|7112.6|7102.6|7
1605604750000|2020-11-17 09:19:10|7112.9|7102.9|7112.4|7102.4|7112.9|7102.9|7112.4|7102.4|3
1605604780000|2020-11-17 09:19:40|7112.1|7102.1|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|2
1605604800000|2020-11-17 09:20:00|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|4
1605604810000|2020-11-17 09:20:10|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605604820000|2020-11-17 09:20:20|7112.9|7102.9|7113.9|7103.9|7114.1|7104.1|7112.9|7102.9|18
1605604830000|2020-11-17 09:20:30|7114.1|7104.1|7113.6|7103.6|7114.9|7104.9|7113.6|7103.6|15
1605604850000|2020-11-17 09:20:50|7113.4|7103.4|7112.6|7102.6|7113.4|7103.4|7112.6|7102.6|2
1605604860000|2020-11-17 09:21:00|7112.9|7102.9|7112.6|7102.6|7112.9|7102.9|7112.6|7102.6|2
1605604870000|2020-11-17 09:21:10|7112.9|7102.9|7113.4|7103.4|7113.4|7103.4|7112.6|7102.6|6
1605604880000|2020-11-17 09:21:20|7113.6|7103.6|7112.9|7102.9|7113.6|7103.6|7112.9|7102.9|3
1605604890000|2020-11-17 09:21:30|7112.6|7102.6|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|2
1605604900000|2020-11-17 09:21:40|7111.4|7101.4|7111.4|7101.4|7111.6|7101.6|7111.4|7101.4|3
1605604920000|2020-11-17 09:22:00|7111.1|7101.1|7110.9|7100.9|7111.1|7101.1|7110.9|7100.9|2
1605604930000|2020-11-17 09:22:10|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|7110.6|7100.6|1
1605604950000|2020-11-17 09:22:30|7110.9|7100.9|7109.9|7099.9|7110.9|7100.9|7109.9|7099.9|4
1605604970000|2020-11-17 09:22:50|7110.1|7100.1|7112.1|7102.1|7112.1|7102.1|7110.1|7100.1|7
1605604980000|2020-11-17 09:23:00|7112.4|7102.4|7111.4|7101.4|7112.6|7102.6|7111.4|7101.4|10
1605604990000|2020-11-17 09:23:10|7111.1|7101.1|7110.6|7100.6|7111.6|7101.6|7110.6|7100.6|6
1605605000000|2020-11-17 09:23:20|7110.4|7100.4|7108.4|7098.4|7110.4|7100.4|7108.4|7098.4|5
1605605020000|2020-11-17 09:23:40|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605605030000|2020-11-17 09:23:50|7108.4|7098.4|7111.4|7101.4|7111.9|7101.9|7108.4|7098.4|13
1605605040000|2020-11-17 09:24:00|7110.6|7100.6|7109.4|7099.4|7110.6|7100.6|7109.4|7099.4|13
1605605050000|2020-11-17 09:24:10|7109.6|7099.6|7109.6|7099.6|7110.4|7100.4|7109.6|7099.6|8
1605605060000|2020-11-17 09:24:20|7109.4|7099.4|7109.6|7099.6|7110.4|7100.4|7109.4|7099.4|6
1605605070000|2020-11-17 09:24:30|7109.4|7099.4|7108.4|7098.4|7109.4|7099.4|7108.4|7098.4|3
1605605080000|2020-11-17 09:24:40|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605605090000|2020-11-17 09:24:50|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|1
1605605100000|2020-11-17 09:25:00|7108.6|7098.6|7109.1|7099.1|7109.1|7099.1|7108.6|7098.6|2
1605605110000|2020-11-17 09:25:10|7108.9|7098.9|7108.4|7098.4|7108.9|7098.9|7108.4|7098.4|3
1605605120000|2020-11-17 09:25:20|7108.1|7098.1|7108.4|7098.4|7108.4|7098.4|7108.1|7098.1|2
1605605130000|2020-11-17 09:25:30|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|3
1605605140000|2020-11-17 09:25:40|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|1
1605605150000|2020-11-17 09:25:50|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605605160000|2020-11-17 09:26:00|7108.4|7098.4|7108.1|7098.1|7108.6|7098.6|7108.1|7098.1|6
1605605170000|2020-11-17 09:26:10|7107.9|7097.9|7107.9|7097.9|7108.4|7098.4|7107.9|7097.9|5
1605605180000|2020-11-17 09:26:20|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605605190000|2020-11-17 09:26:30|7107.4|7097.4|7107.1|7097.1|7107.6|7097.6|7107.1|7097.1|4
1605605200000|2020-11-17 09:26:40|7106.9|7096.9|7106.9|7096.9|7107.1|7097.1|7106.4|7096.4|8
1605605210000|2020-11-17 09:26:50|7107.1|7097.1|7106.4|7096.4|7107.1|7097.1|7106.4|7096.4|3
1605605220000|2020-11-17 09:27:00|7105.1|7095.1|7102.6|7092.6|7105.1|7095.1|7102.6|7092.6|8
1605605230000|2020-11-17 09:27:10|7102.9|7092.9|7103.6|7093.6|7103.9|7093.9|7102.9|7092.9|4
1605605240000|2020-11-17 09:27:20|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|1
1605605250000|2020-11-17 09:27:30|7104.4|7094.4|7104.6|7094.6|7104.6|7094.6|7104.4|7094.4|2
1605605260000|2020-11-17 09:27:40|7103.6|7093.6|7104.4|7094.4|7104.4|7094.4|7103.6|7093.6|4
1605605270000|2020-11-17 09:27:50|7104.1|7094.1|7104.4|7094.4|7104.4|7094.4|7103.9|7093.9|4
1605605280000|2020-11-17 09:28:00|7104.6|7094.6|7106.4|7096.4|7106.4|7096.4|7104.6|7094.6|5
1605605290000|2020-11-17 09:28:10|7107.4|7097.4|7106.6|7096.6|7107.4|7097.4|7106.1|7096.1|7
1605605300000|2020-11-17 09:28:20|7106.9|7096.9|7107.1|7097.1|7107.1|7097.1|7106.9|7096.9|2
1605605310000|2020-11-17 09:28:30|7107.4|7097.4|7107.4|7097.4|7108.1|7098.1|7107.4|7097.4|5
1605605320000|2020-11-17 09:28:40|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|2
1605605340000|2020-11-17 09:29:00|7107.9|7097.9|7107.9|7097.9|7108.1|7098.1|7107.9|7097.9|3
1605605350000|2020-11-17 09:29:10|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605605370000|2020-11-17 09:29:30|7107.9|7097.9|7106.9|7096.9|7107.9|7097.9|7106.9|7096.9|2
1605605380000|2020-11-17 09:29:40|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605605400000|2020-11-17 09:30:00|7107.4|7097.4|7106.9|7096.9|7107.9|7097.9|7106.9|7096.9|7
1605605410000|2020-11-17 09:30:10|7105.4|7095.4|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|2
1605605420000|2020-11-17 09:30:20|7105.4|7095.4|7104.1|7094.1|7105.4|7095.4|7104.1|7094.1|5
1605605430000|2020-11-17 09:30:30|7104.4|7094.4|7106.4|7096.4|7106.4|7096.4|7104.4|7094.4|8
1605605440000|2020-11-17 09:30:40|7106.1|7096.1|7106.4|7096.4|7106.4|7096.4|7106.1|7096.1|2
1605605460000|2020-11-17 09:31:00|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605605480000|2020-11-17 09:31:20|7106.4|7096.4|7107.1|7097.1|7107.1|7097.1|7105.4|7095.4|8
1605605490000|2020-11-17 09:31:30|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|7107.4|7097.4|1
1605605500000|2020-11-17 09:31:40|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605605510000|2020-11-17 09:31:50|7107.4|7097.4|7108.4|7098.4|7108.4|7098.4|7107.4|7097.4|4
1605605520000|2020-11-17 09:32:00|7107.6|7097.6|7108.1|7098.1|7108.1|7098.1|7107.6|7097.6|3
1605605530000|2020-11-17 09:32:10|7107.9|7097.9|7107.4|7097.4|7107.9|7097.9|7107.4|7097.4|2
1605605540000|2020-11-17 09:32:20|7107.6|7097.6|7109.6|7099.6|7109.6|7099.6|7107.4|7097.4|7
1605605550000|2020-11-17 09:32:30|7109.9|7099.9|7109.1|7099.1|7110.1|7100.1|7108.9|7098.9|13
1605605560000|2020-11-17 09:32:40|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605605570000|2020-11-17 09:32:50|7108.9|7098.9|7107.9|7097.9|7108.9|7098.9|7107.9|7097.9|6
1605605580000|2020-11-17 09:33:00|7107.6|7097.6|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|5
1605605590000|2020-11-17 09:33:10|7107.4|7097.4|7107.9|7097.9|7107.9|7097.9|7107.4|7097.4|2
1605605610000|2020-11-17 09:33:30|7107.6|7097.6|7106.6|7096.6|7107.9|7097.9|7106.6|7096.6|5
1605605620000|2020-11-17 09:33:40|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.4|7096.4|2
1605605630000|2020-11-17 09:33:50|7106.4|7096.4|7105.6|7095.6|7106.4|7096.4|7105.6|7095.6|3
1605605640000|2020-11-17 09:34:00|7105.9|7095.9|7106.6|7096.6|7106.6|7096.6|7105.9|7095.9|3
1605605650000|2020-11-17 09:34:10|7106.9|7096.9|7107.1|7097.1|7107.1|7097.1|7106.9|7096.9|4
1605605660000|2020-11-17 09:34:20|7107.6|7097.6|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|3
1605605670000|2020-11-17 09:34:30|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|2
1605605680000|2020-11-17 09:34:40|7107.9|7097.9|7106.6|7096.6|7107.9|7097.9|7106.1|7096.1|6
1605605690000|2020-11-17 09:34:50|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7105.9|7095.9|4
1605605700000|2020-11-17 09:35:00|7106.1|7096.1|7106.6|7096.6|7106.6|7096.6|7106.1|7096.1|2
1605605710000|2020-11-17 09:35:10|7105.9|7095.9|7106.6|7096.6|7106.9|7096.9|7105.9|7095.9|5
1605605720000|2020-11-17 09:35:20|7106.9|7096.9|7107.1|7097.1|7107.1|7097.1|7106.6|7096.6|4
1605605730000|2020-11-17 09:35:30|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7106.6|7096.6|6
1605605740000|2020-11-17 09:35:40|7107.1|7097.1|7106.9|7096.9|7107.4|7097.4|7106.9|7096.9|3
1605605750000|2020-11-17 09:35:50|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|7107.1|7097.1|1
1605605760000|2020-11-17 09:36:00|7107.9|7097.9|7108.1|7098.1|7108.4|7098.4|7107.9|7097.9|10
1605605770000|2020-11-17 09:36:10|7107.9|7097.9|7107.6|7097.6|7108.1|7098.1|7107.6|7097.6|4
1605605780000|2020-11-17 09:36:20|7106.4|7096.4|7106.4|7096.4|7107.1|7097.1|7106.4|7096.4|6
1605605790000|2020-11-17 09:36:30|7106.1|7096.1|7104.9|7094.9|7106.1|7096.1|7104.9|7094.9|5
1605605800000|2020-11-17 09:36:40|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|1
1605605810000|2020-11-17 09:36:50|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.4|7094.4|2
1605605820000|2020-11-17 09:37:00|7104.1|7094.1|7103.1|7093.1|7104.1|7094.1|7103.1|7093.1|2
1605605830000|2020-11-17 09:37:10|7103.4|7093.4|7103.6|7093.6|7103.6|7093.6|7103.4|7093.4|2
1605605840000|2020-11-17 09:37:20|7104.1|7094.1|7105.4|7095.4|7105.4|7095.4|7104.1|7094.1|5
1605605850000|2020-11-17 09:37:30|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605605860000|2020-11-17 09:37:40|7106.1|7096.1|7105.6|7095.6|7106.1|7096.1|7105.4|7095.4|3
1605605870000|2020-11-17 09:37:50|7104.4|7094.4|7104.4|7094.4|7105.4|7095.4|7104.4|7094.4|8
1605605880000|2020-11-17 09:38:00|7104.6|7094.6|7105.1|7095.1|7105.1|7095.1|7104.4|7094.4|4
1605605890000|2020-11-17 09:38:10|7104.9|7094.9|7104.4|7094.4|7105.4|7095.4|7104.4|7094.4|6
1605605900000|2020-11-17 09:38:20|7104.6|7094.6|7103.9|7093.9|7104.6|7094.6|7103.9|7093.9|4
1605605910000|2020-11-17 09:38:30|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|1
1605605920000|2020-11-17 09:38:40|7103.9|7093.9|7103.1|7093.1|7103.9|7093.9|7103.1|7093.1|3
1605605930000|2020-11-17 09:38:50|7102.4|7092.4|7101.6|7091.6|7102.4|7092.4|7101.6|7091.6|4
1605605940000|2020-11-17 09:39:00|7102.1|7092.1|7103.4|7093.4|7103.4|7093.4|7102.1|7092.1|4
1605605950000|2020-11-17 09:39:10|7103.1|7093.1|7103.4|7093.4|7103.4|7093.4|7103.1|7093.1|4
1605605960000|2020-11-17 09:39:20|7103.1|7093.1|7102.4|7092.4|7103.1|7093.1|7102.4|7092.4|4
1605605970000|2020-11-17 09:39:30|7102.1|7092.1|7102.4|7092.4|7102.4|7092.4|7102.1|7092.1|2
1605605980000|2020-11-17 09:39:40|7102.1|7092.1|7101.4|7091.4|7102.4|7092.4|7101.4|7091.4|4
1605605990000|2020-11-17 09:39:50|7101.9|7091.9|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|2
1605606000000|2020-11-17 09:40:00|7102.1|7092.1|7101.1|7091.1|7102.1|7092.1|7101.1|7091.1|3
1605606010000|2020-11-17 09:40:10|7101.4|7091.4|7100.9|7090.9|7101.4|7091.4|7100.4|7090.4|6
1605606020000|2020-11-17 09:40:20|7101.1|7091.1|7100.4|7090.4|7101.1|7091.1|7100.4|7090.4|4
1605606030000|2020-11-17 09:40:30|7100.1|7090.1|7100.1|7090.1|7100.4|7090.4|7100.1|7090.1|7
1605606040000|2020-11-17 09:40:40|7100.4|7090.4|7101.1|7091.1|7101.1|7091.1|7100.4|7090.4|3
1605606050000|2020-11-17 09:40:50|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|7100.4|7090.4|4
1605606060000|2020-11-17 09:41:00|7100.6|7090.6|7101.1|7091.1|7101.1|7091.1|7100.4|7090.4|4
1605606080000|2020-11-17 09:41:20|7101.4|7091.4|7102.1|7092.1|7102.1|7092.1|7101.4|7091.4|5
1605606100000|2020-11-17 09:41:40|7102.6|7092.6|7102.1|7092.1|7103.4|7093.4|7102.1|7092.1|6
1605606110000|2020-11-17 09:41:50|7101.9|7091.9|7101.1|7091.1|7101.9|7091.9|7101.1|7091.1|3
1605606140000|2020-11-17 09:42:20|7100.9|7090.9|7097.9|7087.9|7100.9|7090.9|7097.9|7087.9|8
1605606150000|2020-11-17 09:42:30|7097.6|7087.6|7097.6|7087.6|7097.9|7087.9|7097.1|7087.1|6
1605606160000|2020-11-17 09:42:40|7098.1|7088.1|7098.1|7088.1|7098.4|7088.4|7098.1|7088.1|7
1605606170000|2020-11-17 09:42:50|7097.9|7087.9|7097.1|7087.1|7097.9|7087.9|7096.9|7086.9|10
1605606180000|2020-11-17 09:43:00|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.4|7086.4|3
1605606190000|2020-11-17 09:43:10|7097.4|7087.4|7097.4|7087.4|7097.6|7087.6|7097.4|7087.4|5
1605606200000|2020-11-17 09:43:20|7096.6|7086.6|7096.9|7086.9|7097.4|7087.4|7096.6|7086.6|4
1605606210000|2020-11-17 09:43:30|7097.4|7087.4|7097.4|7087.4|7098.1|7088.1|7097.4|7087.4|5
1605606220000|2020-11-17 09:43:40|7097.6|7087.6|7096.9|7086.9|7097.6|7087.6|7096.9|7086.9|4
1605606230000|2020-11-17 09:43:50|7096.6|7086.6|7095.9|7085.9|7096.6|7086.6|7095.6|7085.6|8
1605606240000|2020-11-17 09:44:00|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.1|7085.1|5
1605606250000|2020-11-17 09:44:10|7096.4|7086.4|7096.1|7086.1|7097.1|7087.1|7096.1|7086.1|9
1605606260000|2020-11-17 09:44:20|7096.4|7086.4|7096.9|7086.9|7096.9|7086.9|7096.4|7086.4|3
1605606270000|2020-11-17 09:44:30|7097.1|7087.1|7097.4|7087.4|7097.6|7087.6|7097.1|7087.1|4
1605606280000|2020-11-17 09:44:40|7097.1|7087.1|7097.1|7087.1|7097.1|7087.1|7097.1|7087.1|1
1605606290000|2020-11-17 09:44:50|7097.4|7087.4|7097.9|7087.9|7097.9|7087.9|7097.1|7087.1|4
1605606300000|2020-11-17 09:45:00|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|1
1605606310000|2020-11-17 09:45:10|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|1
1605606320000|2020-11-17 09:45:20|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|1
1605606330000|2020-11-17 09:45:30|7098.4|7088.4|7098.1|7088.1|7098.4|7088.4|7098.1|7088.1|2
1605606350000|2020-11-17 09:45:50|7097.9|7087.9|7097.4|7087.4|7097.9|7087.9|7097.4|7087.4|2
1605606360000|2020-11-17 09:46:00|7097.6|7087.6|7097.1|7087.1|7097.9|7087.9|7097.1|7087.1|4
1605606370000|2020-11-17 09:46:10|7096.9|7086.9|7097.4|7087.4|7097.6|7087.6|7096.9|7086.9|5
1605606380000|2020-11-17 09:46:20|7097.1|7087.1|7098.1|7088.1|7098.1|7088.1|7097.1|7087.1|3
1605606400000|2020-11-17 09:46:40|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.1|7087.1|5
1605606420000|2020-11-17 09:47:00|7098.1|7088.1|7097.1|7087.1|7098.1|7088.1|7097.1|7087.1|3
1605606430000|2020-11-17 09:47:10|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|1
1605606450000|2020-11-17 09:47:30|7096.6|7086.6|7095.9|7085.9|7096.6|7086.6|7095.9|7085.9|4
1605606470000|2020-11-17 09:47:50|7096.4|7086.4|7095.6|7085.6|7096.4|7086.4|7095.6|7085.6|3
1605606480000|2020-11-17 09:48:00|7095.4|7085.4|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|2
1605606490000|2020-11-17 09:48:10|7095.4|7085.4|7095.9|7085.9|7096.1|7086.1|7095.4|7085.4|5
1605606500000|2020-11-17 09:48:20|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605606510000|2020-11-17 09:48:30|7096.1|7086.1|7097.1|7087.1|7097.1|7087.1|7096.1|7086.1|3
1605606520000|2020-11-17 09:48:40|7096.9|7086.9|7096.6|7086.6|7096.9|7086.9|7096.1|7086.1|4
1605606530000|2020-11-17 09:48:50|7096.9|7086.9|7096.1|7086.1|7096.9|7086.9|7096.1|7086.1|2
1605606540000|2020-11-17 09:49:00|7096.4|7086.4|7095.9|7085.9|7096.6|7086.6|7095.6|7085.6|6
1605606550000|2020-11-17 09:49:10|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|4
1605606560000|2020-11-17 09:49:20|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.4|7085.4|3
1605606570000|2020-11-17 09:49:30|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605606580000|2020-11-17 09:49:40|7096.4|7086.4|7095.9|7085.9|7096.6|7086.6|7095.6|7085.6|10
1605606590000|2020-11-17 09:49:50|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605606600000|2020-11-17 09:50:00|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|2
1605606610000|2020-11-17 09:50:10|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|3
1605606620000|2020-11-17 09:50:20|7096.4|7086.4|7097.1|7087.1|7097.1|7087.1|7096.4|7086.4|2
1605606630000|2020-11-17 09:50:30|7096.4|7086.4|7096.1|7086.1|7096.4|7086.4|7096.1|7086.1|2
1605606650000|2020-11-17 09:50:50|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605606660000|2020-11-17 09:51:00|7095.9|7085.9|7094.6|7084.6|7095.9|7085.9|7094.6|7084.6|4
1605606670000|2020-11-17 09:51:10|7094.4|7084.4|7095.4|7085.4|7095.4|7085.4|7094.1|7084.1|5
1605606680000|2020-11-17 09:51:20|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605606700000|2020-11-17 09:51:40|7095.6|7085.6|7094.1|7084.1|7095.6|7085.6|7094.1|7084.1|4
1605606730000|2020-11-17 09:52:10|7094.4|7084.4|7095.9|7085.9|7095.9|7085.9|7094.4|7084.4|4
1605606740000|2020-11-17 09:52:20|7096.1|7086.1|7095.1|7085.1|7096.1|7086.1|7094.9|7084.9|5
1605606750000|2020-11-17 09:52:30|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|2
1605606760000|2020-11-17 09:52:40|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7095.4|7085.4|2
1605606770000|2020-11-17 09:52:50|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605606780000|2020-11-17 09:53:00|7095.6|7085.6|7094.6|7084.6|7095.6|7085.6|7094.6|7084.6|4
1605606790000|2020-11-17 09:53:10|7094.9|7084.9|7093.9|7083.9|7094.9|7084.9|7093.9|7083.9|3
1605606800000|2020-11-17 09:53:20|7093.6|7083.6|7093.4|7083.4|7093.6|7083.6|7093.1|7083.1|3
1605606810000|2020-11-17 09:53:30|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|3
1605606820000|2020-11-17 09:53:40|7094.1|7084.1|7096.4|7086.4|7096.4|7086.4|7094.1|7084.1|8
1605606830000|2020-11-17 09:53:50|7096.6|7086.6|7096.9|7086.9|7096.9|7086.9|7096.6|7086.6|2
1605606840000|2020-11-17 09:54:00|7097.1|7087.1|7095.9|7085.9|7097.4|7087.4|7095.9|7085.9|7
1605606850000|2020-11-17 09:54:10|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|2
1605606860000|2020-11-17 09:54:20|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|2
1605606870000|2020-11-17 09:54:30|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|1
1605606880000|2020-11-17 09:54:40|7096.6|7086.6|7094.6|7084.6|7096.6|7086.6|7094.6|7084.6|8
1605606890000|2020-11-17 09:54:50|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605606900000|2020-11-17 09:55:00|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7095.1|7085.1|2
1605606910000|2020-11-17 09:55:10|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7095.1|7085.1|3
1605606920000|2020-11-17 09:55:20|7095.4|7085.4|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|2
1605606930000|2020-11-17 09:55:30|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7095.1|7085.1|3
1605606940000|2020-11-17 09:55:40|7094.9|7084.9|7093.6|7083.6|7094.9|7084.9|7093.6|7083.6|4
1605606950000|2020-11-17 09:55:50|7092.9|7082.9|7092.6|7082.6|7092.9|7082.9|7091.9|7081.9|9
1605606960000|2020-11-17 09:56:00|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7091.5|7081.5|6
1605606970000|2020-11-17 09:56:10|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7092.1|7082.1|2
1605606980000|2020-11-17 09:56:20|7092.4|7082.4|7091.1|7081.1|7092.4|7082.4|7091.1|7081.1|8
1605606990000|2020-11-17 09:56:30|7090.9|7080.9|7092.1|7082.1|7092.1|7082.1|7090.9|7080.9|4
1605607010000|2020-11-17 09:56:50|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7092.1|7082.1|2
1605607020000|2020-11-17 09:57:00|7091.4|7081.4|7090.6|7080.6|7091.9|7081.9|7090.6|7080.6|5
1605607030000|2020-11-17 09:57:10|7090.9|7080.9|7091.4|7081.4|7091.4|7081.4|7090.9|7080.9|3
1605607040000|2020-11-17 09:57:20|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|2
1605607050000|2020-11-17 09:57:30|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.6|7081.6|3
1605607060000|2020-11-17 09:57:40|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|3
1605607070000|2020-11-17 09:57:50|7092.4|7082.4|7092.1|7082.1|7092.6|7082.6|7091.9|7081.9|5
1605607080000|2020-11-17 09:58:00|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.1|7082.1|7
1605607090000|2020-11-17 09:58:10|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605607100000|2020-11-17 09:58:20|7091.9|7081.9|7090.9|7080.9|7091.9|7081.9|7090.9|7080.9|5
1605607110000|2020-11-17 09:58:30|7091.1|7081.1|7090.9|7080.9|7091.1|7081.1|7090.9|7080.9|2
1605607120000|2020-11-17 09:58:40|7090.6|7080.6|7090.1|7080.1|7090.6|7080.6|7089.9|7079.9|3
1605607130000|2020-11-17 09:58:50|7090.4|7080.4|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|3
1605607140000|2020-11-17 09:59:00|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7089.9|7079.9|4
1605607160000|2020-11-17 09:59:20|7090.1|7080.1|7089.1|7079.1|7090.1|7080.1|7088.9|7078.9|5
1605607170000|2020-11-17 09:59:30|7089.4|7079.4|7087.9|7077.9|7089.4|7079.4|7087.9|7077.9|6
1605607180000|2020-11-17 09:59:40|7087.6|7077.6|7088.1|7078.1|7088.1|7078.1|7087.4|7077.4|4
1605607190000|2020-11-17 09:59:50|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7088.1|7078.1|2
1605607200000|2020-11-17 10:00:00|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7087.9|7077.9|6
1605607210000|2020-11-17 10:00:10|7087.9|7077.9|7087.9|7077.9|7088.1|7078.1|7087.4|7077.4|7
1605607220000|2020-11-17 10:00:20|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7087.9|7077.9|3
1605607230000|2020-11-17 10:00:30|7088.4|7078.4|7088.4|7078.4|7088.9|7078.9|7088.4|7078.4|5
1605607240000|2020-11-17 10:00:40|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|2
1605607250000|2020-11-17 10:00:50|7089.1|7079.1|7088.1|7078.1|7089.1|7079.1|7088.1|7078.1|7
1605607260000|2020-11-17 10:01:00|7087.9|7077.9|7087.1|7077.1|7087.9|7077.9|7086.9|7076.9|6
1605607270000|2020-11-17 10:01:10|7086.9|7076.9|7084.4|7074.4|7086.9|7076.9|7083.4|7073.4|8
1605607280000|2020-11-17 10:01:20|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|9
1605607290000|2020-11-17 10:01:30|7083.4|7073.4|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|3
1605607300000|2020-11-17 10:01:40|7084.1|7074.1|7084.9|7074.9|7084.9|7074.9|7084.1|7074.1|3
1605607310000|2020-11-17 10:01:50|7084.6|7074.6|7083.6|7073.6|7084.6|7074.6|7083.6|7073.6|4
1605607320000|2020-11-17 10:02:00|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605607330000|2020-11-17 10:02:10|7083.4|7073.4|7085.4|7075.4|7085.4|7075.4|7083.4|7073.4|3
1605607340000|2020-11-17 10:02:20|7085.1|7075.1|7083.9|7073.9|7085.1|7075.1|7083.6|7073.6|8
1605607350000|2020-11-17 10:02:30|7084.1|7074.1|7084.4|7074.4|7085.1|7075.1|7084.1|7074.1|5
1605607370000|2020-11-17 10:02:50|7084.6|7074.6|7085.4|7075.4|7085.4|7075.4|7084.6|7074.6|3
1605607380000|2020-11-17 10:03:00|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|3
1605607390000|2020-11-17 10:03:10|7084.9|7074.9|7084.6|7074.6|7084.9|7074.9|7084.6|7074.6|2
1605607400000|2020-11-17 10:03:20|7084.4|7074.4|7084.9|7074.9|7084.9|7074.9|7084.4|7074.4|5
1605607410000|2020-11-17 10:03:30|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7084.6|7074.6|5
1605607430000|2020-11-17 10:03:50|7085.4|7075.4|7087.6|7077.6|7087.6|7077.6|7085.4|7075.4|4
1605607440000|2020-11-17 10:04:00|7087.9|7077.9|7086.1|7076.1|7088.1|7078.1|7085.6|7075.6|11
1605607450000|2020-11-17 10:04:10|7086.4|7076.4|7086.9|7076.9|7086.9|7076.9|7086.4|7076.4|3
1605607460000|2020-11-17 10:04:20|7086.6|7076.6|7085.6|7075.6|7086.6|7076.6|7085.6|7075.6|4
1605607470000|2020-11-17 10:04:30|7085.9|7075.9|7087.1|7077.1|7087.1|7077.1|7085.9|7075.9|5
1605607480000|2020-11-17 10:04:40|7086.6|7076.6|7088.9|7078.9|7088.9|7078.9|7086.6|7076.6|8
1605607490000|2020-11-17 10:04:50|7088.6|7078.6|7088.4|7078.4|7088.6|7078.6|7088.1|7078.1|5
1605607500000|2020-11-17 10:05:00|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7088.1|7078.1|6
1605607510000|2020-11-17 10:05:10|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7087.9|7077.9|6
1605607530000|2020-11-17 10:05:30|7088.1|7078.1|7087.1|7077.1|7088.1|7078.1|7086.6|7076.6|7
1605607540000|2020-11-17 10:05:40|7086.9|7076.9|7087.4|7077.4|7087.9|7077.9|7086.1|7076.1|9
1605607550000|2020-11-17 10:05:50|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7086.1|7076.1|8
1605607570000|2020-11-17 10:06:10|7086.9|7076.9|7087.6|7077.6|7087.6|7077.6|7086.4|7076.4|7
1605607580000|2020-11-17 10:06:20|7087.9|7077.9|7088.1|7078.1|7088.4|7078.4|7087.9|7077.9|5
1605607590000|2020-11-17 10:06:30|7087.4|7077.4|7087.6|7077.6|7088.4|7078.4|7087.4|7077.4|10
1605607600000|2020-11-17 10:06:40|7087.9|7077.9|7088.1|7078.1|7088.1|7078.1|7087.6|7077.6|7
1605607610000|2020-11-17 10:06:50|7088.4|7078.4|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|2
1605607620000|2020-11-17 10:07:00|7088.9|7078.9|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|3
1605607630000|2020-11-17 10:07:10|7087.9|7077.9|7086.9|7076.9|7087.9|7077.9|7086.6|7076.6|6
1605607640000|2020-11-17 10:07:20|7086.6|7076.6|7085.4|7075.4|7086.6|7076.6|7085.4|7075.4|5
1605607650000|2020-11-17 10:07:30|7085.1|7075.1|7084.6|7074.6|7085.1|7075.1|7084.4|7074.4|3
1605607660000|2020-11-17 10:07:40|7084.4|7074.4|7085.4|7075.4|7085.6|7075.6|7084.4|7074.4|7
1605607670000|2020-11-17 10:07:50|7085.6|7075.6|7085.1|7075.1|7085.9|7075.9|7085.1|7075.1|4
1605607680000|2020-11-17 10:08:00|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605607690000|2020-11-17 10:08:10|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|2
1605607700000|2020-11-17 10:08:20|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605607710000|2020-11-17 10:08:30|7084.1|7074.1|7082.9|7072.9|7084.1|7074.1|7082.1|7072.1|7
1605607720000|2020-11-17 10:08:40|7082.6|7072.6|7082.4|7072.4|7083.1|7073.1|7082.4|7072.4|4
1605607730000|2020-11-17 10:08:50|7082.6|7072.6|7083.6|7073.6|7083.6|7073.6|7082.4|7072.4|4
1605607740000|2020-11-17 10:09:00|7083.4|7073.4|7082.1|7072.1|7083.4|7073.4|7082.1|7072.1|4
1605607750000|2020-11-17 10:09:10|7081.9|7071.9|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|4
1605607760000|2020-11-17 10:09:20|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|2
1605607770000|2020-11-17 10:09:30|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605607780000|2020-11-17 10:09:40|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7081.4|7071.4|7
1605607790000|2020-11-17 10:09:50|7082.6|7072.6|7081.4|7071.4|7082.6|7072.6|7081.4|7071.4|4
1605607800000|2020-11-17 10:10:00|7081.1|7071.1|7080.4|7070.4|7081.1|7071.1|7080.4|7070.4|4
1605607810000|2020-11-17 10:10:10|7080.6|7070.6|7082.4|7072.4|7082.4|7072.4|7080.6|7070.6|7
1605607820000|2020-11-17 10:10:20|7082.6|7072.6|7082.4|7072.4|7082.6|7072.6|7082.4|7072.4|2
1605607830000|2020-11-17 10:10:30|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.9|7071.9|2
1605607870000|2020-11-17 10:11:10|7081.6|7071.6|7081.1|7071.1|7081.9|7071.9|7081.1|7071.1|3
1605607880000|2020-11-17 10:11:20|7081.4|7071.4|7081.6|7071.6|7082.1|7072.1|7081.4|7071.4|5
1605607890000|2020-11-17 10:11:30|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.1|7071.1|3
1605607900000|2020-11-17 10:11:40|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|1
1605607910000|2020-11-17 10:11:50|7081.9|7071.9|7082.1|7072.1|7082.1|7072.1|7081.9|7071.9|2
1605607970000|2020-11-17 10:12:50|7081.9|7071.9|7081.1|7071.1|7081.9|7071.9|7081.1|7071.1|2
1605607980000|2020-11-17 10:13:00|7081.4|7071.4|7082.1|7072.1|7082.1|7072.1|7081.1|7071.1|7
1605608000000|2020-11-17 10:13:20|7082.4|7072.4|7083.1|7073.1|7083.1|7073.1|7082.4|7072.4|2
1605608010000|2020-11-17 10:13:30|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605608020000|2020-11-17 10:13:40|7083.6|7073.6|7084.6|7074.6|7084.6|7074.6|7083.6|7073.6|5
1605608030000|2020-11-17 10:13:50|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605608040000|2020-11-17 10:14:00|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.1|7073.1|3
1605608050000|2020-11-17 10:14:10|7083.9|7073.9|7084.6|7074.6|7084.6|7074.6|7083.9|7073.9|4
1605608060000|2020-11-17 10:14:20|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7084.1|7074.1|4
1605608070000|2020-11-17 10:14:30|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605608080000|2020-11-17 10:14:40|7084.1|7074.1|7083.1|7073.1|7084.1|7074.1|7083.1|7073.1|3
1605608090000|2020-11-17 10:14:50|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605608100000|2020-11-17 10:15:00|7083.4|7073.4|7082.6|7072.6|7083.9|7073.9|7082.6|7072.6|7
1605608110000|2020-11-17 10:15:10|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.9|7072.9|2
1605608120000|2020-11-17 10:15:20|7083.4|7073.4|7084.4|7074.4|7084.6|7074.6|7083.4|7073.4|3
1605608130000|2020-11-17 10:15:30|7084.6|7074.6|7084.9|7074.9|7084.9|7074.9|7084.6|7074.6|2
1605608140000|2020-11-17 10:15:40|7085.1|7075.1|7085.4|7075.4|7085.4|7075.4|7085.1|7075.1|6
1605608150000|2020-11-17 10:15:50|7085.1|7075.1|7084.9|7074.9|7085.1|7075.1|7084.9|7074.9|2
1605608160000|2020-11-17 10:16:00|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605608170000|2020-11-17 10:16:10|7084.4|7074.4|7082.4|7072.4|7084.4|7074.4|7082.4|7072.4|8
1605608180000|2020-11-17 10:16:20|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|3
1605608190000|2020-11-17 10:16:30|7083.4|7073.4|7081.4|7071.4|7083.4|7073.4|7081.4|7071.4|7
1605608200000|2020-11-17 10:16:40|7082.4|7072.4|7080.9|7070.9|7082.4|7072.4|7080.9|7070.9|6
1605608210000|2020-11-17 10:16:50|7081.1|7071.1|7081.4|7071.4|7081.4|7071.4|7081.1|7071.1|2
1605608220000|2020-11-17 10:17:00|7081.6|7071.6|7081.4|7071.4|7081.9|7071.9|7081.4|7071.4|4
1605608230000|2020-11-17 10:17:10|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|1
1605608240000|2020-11-17 10:17:20|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|1
1605608250000|2020-11-17 10:17:30|7081.6|7071.6|7081.4|7071.4|7081.6|7071.6|7081.4|7071.4|2
1605608260000|2020-11-17 10:17:40|7081.9|7071.9|7082.4|7072.4|7083.1|7073.1|7081.9|7071.9|9
1605608270000|2020-11-17 10:17:50|7082.6|7072.6|7084.4|7074.4|7084.4|7074.4|7082.6|7072.6|7
1605608280000|2020-11-17 10:18:00|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7083.4|7073.4|7
1605608290000|2020-11-17 10:18:10|7084.6|7074.6|7084.9|7074.9|7084.9|7074.9|7084.6|7074.6|2
1605608300000|2020-11-17 10:18:20|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7083.9|7073.9|4
1605608310000|2020-11-17 10:18:30|7084.1|7074.1|7083.9|7073.9|7084.1|7074.1|7083.9|7073.9|4
1605608320000|2020-11-17 10:18:40|7084.1|7074.1|7084.9|7074.9|7084.9|7074.9|7083.9|7073.9|5
1605608330000|2020-11-17 10:18:50|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605608360000|2020-11-17 10:19:20|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605608380000|2020-11-17 10:19:40|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605608400000|2020-11-17 10:20:00|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605608410000|2020-11-17 10:20:10|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605608420000|2020-11-17 10:20:20|7083.1|7073.1|7084.4|7074.4|7084.4|7074.4|7083.1|7073.1|4
1605608430000|2020-11-17 10:20:30|7084.1|7074.1|7082.4|7072.4|7084.1|7074.1|7082.4|7072.4|8
1605608440000|2020-11-17 10:20:40|7082.9|7072.9|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|7
1605608450000|2020-11-17 10:20:50|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|1
1605608460000|2020-11-17 10:21:00|7083.4|7073.4|7082.6|7072.6|7083.6|7073.6|7082.4|7072.4|8
1605608470000|2020-11-17 10:21:10|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|4
1605608480000|2020-11-17 10:21:20|7082.4|7072.4|7082.9|7072.9|7082.9|7072.9|7082.4|7072.4|7
1605608490000|2020-11-17 10:21:30|7083.1|7073.1|7083.4|7073.4|7083.4|7073.4|7083.1|7073.1|2
1605608500000|2020-11-17 10:21:40|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605608510000|2020-11-17 10:21:50|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605608520000|2020-11-17 10:22:00|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.4|7071.4|9
1605608530000|2020-11-17 10:22:10|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|3
1605608540000|2020-11-17 10:22:20|7082.9|7072.9|7082.4|7072.4|7083.6|7073.6|7082.4|7072.4|4
1605608560000|2020-11-17 10:22:40|7083.1|7073.1|7083.6|7073.6|7083.6|7073.6|7083.1|7073.1|2
1605608580000|2020-11-17 10:23:00|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605608590000|2020-11-17 10:23:10|7084.4|7074.4|7083.6|7073.6|7084.4|7074.4|7083.6|7073.6|3
1605608610000|2020-11-17 10:23:30|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605608620000|2020-11-17 10:23:40|7083.9|7073.9|7084.1|7074.1|7084.4|7074.4|7083.9|7073.9|3
1605608630000|2020-11-17 10:23:50|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605608640000|2020-11-17 10:24:00|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|5
1605608650000|2020-11-17 10:24:10|7084.9|7074.9|7085.6|7075.6|7087.1|7077.1|7084.9|7074.9|17
1605608660000|2020-11-17 10:24:20|7085.4|7075.4|7087.9|7077.9|7087.9|7077.9|7085.4|7075.4|13
1605608670000|2020-11-17 10:24:30|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.4|7077.4|4
1605608680000|2020-11-17 10:24:40|7087.6|7077.6|7087.6|7077.6|7088.9|7078.9|7087.6|7077.6|12
1605608690000|2020-11-17 10:24:50|7087.4|7077.4|7088.6|7078.6|7088.9|7078.9|7087.4|7077.4|6
1605608700000|2020-11-17 10:25:00|7088.9|7078.9|7087.6|7077.6|7089.4|7079.4|7087.6|7077.6|12
1605608710000|2020-11-17 10:25:10|7088.6|7078.6|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605608720000|2020-11-17 10:25:20|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|4
1605608740000|2020-11-17 10:25:40|7088.6|7078.6|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605608750000|2020-11-17 10:25:50|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|2
1605608760000|2020-11-17 10:26:00|7088.6|7078.6|7089.1|7079.1|7089.4|7079.4|7088.6|7078.6|6
1605608770000|2020-11-17 10:26:10|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605608780000|2020-11-17 10:26:20|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|2
1605608790000|2020-11-17 10:26:30|7090.6|7080.6|7089.9|7079.9|7090.6|7080.6|7089.9|7079.9|3
1605608800000|2020-11-17 10:26:40|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.9|7078.9|2
1605608820000|2020-11-17 10:27:00|7088.6|7078.6|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|5
1605608830000|2020-11-17 10:27:10|7088.1|7078.1|7087.4|7077.4|7088.1|7078.1|7087.4|7077.4|6
1605608840000|2020-11-17 10:27:20|7087.6|7077.6|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|3
1605608870000|2020-11-17 10:27:50|7087.6|7077.6|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|2
1605608880000|2020-11-17 10:28:00|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|2
1605608890000|2020-11-17 10:28:10|7086.1|7076.1|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|7
1605608900000|2020-11-17 10:28:20|7086.1|7076.1|7085.4|7075.4|7086.1|7076.1|7085.4|7075.4|3
1605608910000|2020-11-17 10:28:30|7085.6|7075.6|7085.9|7075.9|7086.6|7076.6|7085.6|7075.6|5
1605608920000|2020-11-17 10:28:40|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605608930000|2020-11-17 10:28:50|7085.4|7075.4|7084.9|7074.9|7085.4|7075.4|7084.1|7074.1|5
1605608940000|2020-11-17 10:29:00|7084.6|7074.6|7084.6|7074.6|7085.4|7075.4|7084.6|7074.6|3
1605608950000|2020-11-17 10:29:10|7085.1|7075.1|7084.9|7074.9|7085.1|7075.1|7084.9|7074.9|2
1605608960000|2020-11-17 10:29:20|7085.1|7075.1|7084.6|7074.6|7085.1|7075.1|7084.6|7074.6|3
1605608970000|2020-11-17 10:29:30|7084.4|7074.4|7083.9|7073.9|7084.4|7074.4|7083.9|7073.9|2
1605608980000|2020-11-17 10:29:40|7084.1|7074.1|7084.1|7074.1|7084.6|7074.6|7083.9|7073.9|6
1605608990000|2020-11-17 10:29:50|7083.9|7073.9|7082.9|7072.9|7083.9|7073.9|7082.9|7072.9|3
1605609000000|2020-11-17 10:30:00|7082.4|7072.4|7084.4|7074.4|7084.6|7074.6|7082.4|7072.4|7
1605609010000|2020-11-17 10:30:10|7084.6|7074.6|7084.6|7074.6|7084.9|7074.9|7083.9|7073.9|12
1605609020000|2020-11-17 10:30:20|7084.4|7074.4|7083.6|7073.6|7084.6|7074.6|7083.6|7073.6|6
1605609030000|2020-11-17 10:30:30|7083.9|7073.9|7083.6|7073.6|7083.9|7073.9|7083.6|7073.6|2
1605609040000|2020-11-17 10:30:40|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|1
1605609070000|2020-11-17 10:31:10|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|3
1605609080000|2020-11-17 10:31:20|7083.9|7073.9|7084.1|7074.1|7084.1|7074.1|7083.6|7073.6|4
1605609090000|2020-11-17 10:31:30|7084.4|7074.4|7084.1|7074.1|7084.6|7074.6|7083.9|7073.9|5
1605609100000|2020-11-17 10:31:40|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605609110000|2020-11-17 10:31:50|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605609120000|2020-11-17 10:32:00|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605609130000|2020-11-17 10:32:10|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605609140000|2020-11-17 10:32:20|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7085.1|7075.1|2
1605609150000|2020-11-17 10:32:30|7085.1|7075.1|7086.4|7076.4|7086.9|7076.9|7085.1|7075.1|10
1605609160000|2020-11-17 10:32:40|7086.6|7076.6|7085.9|7075.9|7086.9|7076.9|7085.9|7075.9|6
1605609170000|2020-11-17 10:32:50|7086.1|7076.1|7086.9|7076.9|7086.9|7076.9|7085.9|7075.9|8
1605609180000|2020-11-17 10:33:00|7087.4|7077.4|7087.6|7077.6|7088.1|7078.1|7087.4|7077.4|5
1605609190000|2020-11-17 10:33:10|7087.4|7077.4|7088.1|7078.1|7088.1|7078.1|7087.4|7077.4|7
1605609230000|2020-11-17 10:33:50|7087.9|7077.9|7088.1|7078.1|7088.6|7078.6|7087.4|7077.4|9
1605609240000|2020-11-17 10:34:00|7088.4|7078.4|7088.6|7078.6|7088.9|7078.9|7088.4|7078.4|5
1605609260000|2020-11-17 10:34:20|7088.9|7078.9|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|3
1605609270000|2020-11-17 10:34:30|7089.1|7079.1|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|3
1605609280000|2020-11-17 10:34:40|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7087.9|7077.9|4
1605609300000|2020-11-17 10:35:00|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7088.1|7078.1|5
1605609310000|2020-11-17 10:35:10|7088.4|7078.4|7088.6|7078.6|7088.9|7078.9|7088.4|7078.4|4
1605609320000|2020-11-17 10:35:20|7088.9|7078.9|7089.9|7079.9|7089.9|7079.9|7088.9|7078.9|6
1605609330000|2020-11-17 10:35:30|7089.6|7079.6|7088.9|7078.9|7089.9|7079.9|7088.9|7078.9|6
1605609340000|2020-11-17 10:35:40|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605609350000|2020-11-17 10:35:50|7089.1|7079.1|7090.4|7080.4|7090.4|7080.4|7089.1|7079.1|6
1605609360000|2020-11-17 10:36:00|7090.6|7080.6|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|2
1605609400000|2020-11-17 10:36:40|7090.1|7080.1|7090.9|7080.9|7091.1|7081.1|7090.1|7080.1|5
1605609420000|2020-11-17 10:37:00|7091.1|7081.1|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|3
1605609460000|2020-11-17 10:37:40|7090.4|7080.4|7090.6|7080.6|7090.6|7080.6|7090.4|7080.4|2
1605609480000|2020-11-17 10:38:00|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|4
1605609490000|2020-11-17 10:38:10|7090.9|7080.9|7090.9|7080.9|7091.4|7081.4|7090.6|7080.6|6
1605609500000|2020-11-17 10:38:20|7090.4|7080.4|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|3
1605609520000|2020-11-17 10:38:40|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7089.4|7079.4|2
1605609530000|2020-11-17 10:38:50|7089.6|7079.6|7088.4|7078.4|7089.6|7079.6|7087.6|7077.6|6
1605609540000|2020-11-17 10:39:00|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|4
1605609550000|2020-11-17 10:39:10|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7088.1|7078.1|2
1605609560000|2020-11-17 10:39:20|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605609570000|2020-11-17 10:39:30|7088.1|7078.1|7086.4|7076.4|7088.1|7078.1|7086.4|7076.4|4
1605609580000|2020-11-17 10:39:40|7086.1|7076.1|7086.6|7076.6|7086.6|7076.6|7086.1|7076.1|3
1605609590000|2020-11-17 10:39:50|7087.1|7077.1|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|4
1605609600000|2020-11-17 10:40:00|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605609610000|2020-11-17 10:40:10|7086.4|7076.4|7088.1|7078.1|7088.1|7078.1|7086.4|7076.4|3
1605609640000|2020-11-17 10:40:40|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7087.6|7077.6|5
1605609650000|2020-11-17 10:40:50|7088.4|7078.4|7087.6|7077.6|7088.6|7078.6|7087.6|7077.6|6
1605609670000|2020-11-17 10:41:10|7087.9|7077.9|7088.9|7078.9|7088.9|7078.9|7087.9|7077.9|4
1605609680000|2020-11-17 10:41:20|7089.4|7079.4|7091.1|7081.1|7091.1|7081.1|7089.4|7079.4|9
1605609690000|2020-11-17 10:41:30|7090.9|7080.9|7090.4|7080.4|7090.9|7080.9|7090.1|7080.1|5
1605609700000|2020-11-17 10:41:40|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|5
1605609710000|2020-11-17 10:41:50|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|1
1605609720000|2020-11-17 10:42:00|7090.6|7080.6|7090.9|7080.9|7091.4|7081.4|7090.4|7080.4|9
1605609730000|2020-11-17 10:42:10|7091.1|7081.1|7091.9|7081.9|7091.9|7081.9|7090.9|7080.9|10
1605609740000|2020-11-17 10:42:20|7091.4|7081.4|7091.6|7081.6|7091.6|7081.6|7091.4|7081.4|6
1605609750000|2020-11-17 10:42:30|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7090.9|7080.9|6
1605609760000|2020-11-17 10:42:40|7091.6|7081.6|7091.4|7081.4|7091.9|7081.9|7091.4|7081.4|6
1605609770000|2020-11-17 10:42:50|7091.1|7081.1|7090.9|7080.9|7091.1|7081.1|7090.9|7080.9|2
1605609780000|2020-11-17 10:43:00|7090.6|7080.6|7091.9|7081.9|7091.9|7081.9|7090.6|7080.6|5
1605609790000|2020-11-17 10:43:10|7092.1|7082.1|7092.6|7082.6|7092.9|7082.9|7092.1|7082.1|5
1605609820000|2020-11-17 10:43:40|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605609840000|2020-11-17 10:44:00|7092.6|7082.6|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|2
1605609850000|2020-11-17 10:44:10|7093.1|7083.1|7094.6|7084.6|7094.6|7084.6|7093.1|7083.1|4
1605609860000|2020-11-17 10:44:20|7093.9|7083.9|7093.9|7083.9|7094.4|7084.4|7093.6|7083.6|7
1605609870000|2020-11-17 10:44:30|7094.1|7084.1|7093.9|7083.9|7094.4|7084.4|7093.6|7083.6|6
1605609880000|2020-11-17 10:44:40|7094.1|7084.1|7094.6|7084.6|7094.6|7084.6|7094.1|7084.1|3
1605609890000|2020-11-17 10:44:50|7094.9|7084.9|7095.1|7085.1|7095.9|7085.9|7094.9|7084.9|4
1605609900000|2020-11-17 10:45:00|7094.9|7084.9|7094.9|7084.9|7095.1|7085.1|7094.4|7084.4|6
1605609910000|2020-11-17 10:45:10|7094.6|7084.6|7094.4|7084.4|7094.6|7084.6|7094.4|7084.4|2
1605609930000|2020-11-17 10:45:30|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605609940000|2020-11-17 10:45:40|7094.4|7084.4|7095.1|7085.1|7095.1|7085.1|7094.4|7084.4|3
1605609950000|2020-11-17 10:45:50|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|1
1605609960000|2020-11-17 10:46:00|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.4|7084.4|4
1605609970000|2020-11-17 10:46:10|7094.6|7084.6|7095.1|7085.1|7095.1|7085.1|7094.4|7084.4|5
1605609980000|2020-11-17 10:46:20|7096.1|7086.1|7095.9|7085.9|7096.6|7086.6|7095.9|7085.9|6
1605609990000|2020-11-17 10:46:30|7095.6|7085.6|7095.4|7085.4|7095.9|7085.9|7094.6|7084.6|9
1605610000000|2020-11-17 10:46:40|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7094.9|7084.9|12
1605610010000|2020-11-17 10:46:50|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605610030000|2020-11-17 10:47:10|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|1
1605610040000|2020-11-17 10:47:20|7096.4|7086.4|7096.4|7086.4|7096.6|7086.6|7095.9|7085.9|6
1605610050000|2020-11-17 10:47:30|7096.6|7086.6|7097.1|7087.1|7097.1|7087.1|7096.6|7086.6|3
1605610060000|2020-11-17 10:47:40|7096.4|7086.4|7096.4|7086.4|7097.4|7087.4|7096.4|7086.4|5
1605610130000|2020-11-17 10:48:50|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|1
1605610140000|2020-11-17 10:49:00|7095.9|7085.9|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|2
1605610160000|2020-11-17 10:49:20|7095.4|7085.4|7094.1|7084.1|7095.4|7085.4|7094.1|7084.1|4
1605610200000|2020-11-17 10:50:00|7094.4|7084.4|7094.1|7084.1|7094.6|7084.6|7093.6|7083.6|6
1605610210000|2020-11-17 10:50:10|7093.9|7083.9|7093.6|7083.6|7093.9|7083.9|7093.6|7083.6|2
1605610230000|2020-11-17 10:50:30|7093.9|7083.9|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|3
1605610240000|2020-11-17 10:50:40|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605610250000|2020-11-17 10:50:50|7093.6|7083.6|7094.1|7084.1|7094.1|7084.1|7093.1|7083.1|5
1605610260000|2020-11-17 10:51:00|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605610270000|2020-11-17 10:51:10|7094.1|7084.1|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|3
1605610280000|2020-11-17 10:51:20|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|2
1605610290000|2020-11-17 10:51:30|7092.6|7082.6|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|2
1605610310000|2020-11-17 10:51:50|7093.1|7083.1|7094.4|7084.4|7094.4|7084.4|7093.1|7083.1|3
1605610330000|2020-11-17 10:52:10|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7093.4|7083.4|5
1605610340000|2020-11-17 10:52:20|7094.4|7084.4|7095.4|7085.4|7095.4|7085.4|7094.4|7084.4|5
1605610350000|2020-11-17 10:52:30|7095.1|7085.1|7095.4|7085.4|7095.4|7085.4|7095.1|7085.1|2
1605610370000|2020-11-17 10:52:50|7095.1|7085.1|7095.1|7085.1|7095.4|7085.4|7094.4|7084.4|5
1605610390000|2020-11-17 10:53:10|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|1
1605610410000|2020-11-17 10:53:30|7095.1|7085.1|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|4
1605610420000|2020-11-17 10:53:40|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7094.1|7084.1|4
1605610430000|2020-11-17 10:53:50|7093.9|7083.9|7095.4|7085.4|7095.4|7085.4|7093.6|7083.6|7
1605610440000|2020-11-17 10:54:00|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|2
1605610450000|2020-11-17 10:54:10|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605610460000|2020-11-17 10:54:20|7096.1|7086.1|7095.4|7085.4|7096.1|7086.1|7095.4|7085.4|2
1605610470000|2020-11-17 10:54:30|7095.1|7085.1|7096.1|7086.1|7096.1|7086.1|7094.9|7084.9|5
1605610480000|2020-11-17 10:54:40|7095.9|7085.9|7094.9|7084.9|7095.9|7085.9|7094.9|7084.9|4
1605610500000|2020-11-17 10:55:00|7094.6|7084.6|7091.9|7081.9|7094.6|7084.6|7091.9|7081.9|4
1605610510000|2020-11-17 10:55:10|7091.6|7081.6|7090.9|7080.9|7091.6|7081.6|7090.9|7080.9|4
1605610520000|2020-11-17 10:55:20|7091.4|7081.4|7091.1|7081.1|7091.4|7081.4|7091.1|7081.1|2
1605610530000|2020-11-17 10:55:30|7091.4|7081.4|7093.1|7083.1|7093.1|7083.1|7091.4|7081.4|7
1605610540000|2020-11-17 10:55:40|7092.6|7082.6|7092.1|7082.1|7092.6|7082.6|7091.9|7081.9|6
1605610550000|2020-11-17 10:55:50|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605610560000|2020-11-17 10:56:00|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|3
1605610570000|2020-11-17 10:56:10|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|3
1605610580000|2020-11-17 10:56:20|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|2
1605610590000|2020-11-17 10:56:30|7092.6|7082.6|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|2
1605610600000|2020-11-17 10:56:40|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|5
1605610610000|2020-11-17 10:56:50|7092.9|7082.9|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|3
1605610620000|2020-11-17 10:57:00|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|1
1605610630000|2020-11-17 10:57:10|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605610640000|2020-11-17 10:57:20|7093.4|7083.4|7094.1|7084.1|7094.1|7084.1|7093.4|7083.4|3
1605610650000|2020-11-17 10:57:30|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|5
1605610660000|2020-11-17 10:57:40|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|4
1605610670000|2020-11-17 10:57:50|7094.1|7084.1|7094.9|7084.9|7094.9|7084.9|7094.1|7084.1|2
1605610680000|2020-11-17 10:58:00|7094.6|7084.6|7095.4|7085.4|7095.4|7085.4|7093.9|7083.9|7
1605610690000|2020-11-17 10:58:10|7095.1|7085.1|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|8
1605610700000|2020-11-17 10:58:20|7094.9|7084.9|7095.4|7085.4|7095.4|7085.4|7094.9|7084.9|2
1605610710000|2020-11-17 10:58:30|7095.1|7085.1|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|3
1605610720000|2020-11-17 10:58:40|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|1
1605610730000|2020-11-17 10:58:50|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|2
1605610740000|2020-11-17 10:59:00|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|1
1605610760000|2020-11-17 10:59:20|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605610790000|2020-11-17 10:59:50|7096.4|7086.4|7096.1|7086.1|7096.4|7086.4|7096.1|7086.1|4
1605610800000|2020-11-17 11:00:00|7095.4|7085.4|7095.9|7085.9|7096.1|7086.1|7095.4|7085.4|4
1605610810000|2020-11-17 11:00:10|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|1
1605610820000|2020-11-17 11:00:20|7096.4|7086.4|7096.6|7086.6|7097.1|7087.1|7096.4|7086.4|8
1605610830000|2020-11-17 11:00:30|7096.9|7086.9|7097.1|7087.1|7097.1|7087.1|7096.4|7086.4|6
1605610850000|2020-11-17 11:00:50|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.4|7086.4|5
1605610860000|2020-11-17 11:01:00|7095.9|7085.9|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|2
1605610870000|2020-11-17 11:01:10|7095.9|7085.9|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|4
1605610880000|2020-11-17 11:01:20|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.6|7085.6|5
1605610890000|2020-11-17 11:01:30|7096.1|7086.1|7095.9|7085.9|7096.4|7086.4|7095.9|7085.9|7
1605610900000|2020-11-17 11:01:40|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.1|7085.1|4
1605610910000|2020-11-17 11:01:50|7095.4|7085.4|7094.9|7084.9|7095.4|7085.4|7094.9|7084.9|5
1605610920000|2020-11-17 11:02:00|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|1
1605610930000|2020-11-17 11:02:10|7095.9|7085.9|7095.6|7085.6|7096.1|7086.1|7095.6|7085.6|4
1605610940000|2020-11-17 11:02:20|7095.4|7085.4|7094.9|7084.9|7095.4|7085.4|7094.9|7084.9|4
1605610950000|2020-11-17 11:02:30|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|1
1605610960000|2020-11-17 11:02:40|7095.4|7085.4|7094.9|7084.9|7095.4|7085.4|7094.9|7084.9|3
1605610970000|2020-11-17 11:02:50|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7093.6|7083.6|4
1605610980000|2020-11-17 11:03:00|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605610990000|2020-11-17 11:03:10|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|1
1605611000000|2020-11-17 11:03:20|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605611010000|2020-11-17 11:03:30|7094.4|7084.4|7094.6|7084.6|7094.9|7084.9|7094.4|7084.4|4
1605611020000|2020-11-17 11:03:40|7094.4|7084.4|7094.9|7084.9|7094.9|7084.9|7094.4|7084.4|5
1605611030000|2020-11-17 11:03:50|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|2
1605611040000|2020-11-17 11:04:00|7094.6|7084.6|7093.1|7083.1|7094.6|7084.6|7093.1|7083.1|3
1605611070000|2020-11-17 11:04:30|7092.9|7082.9|7092.6|7082.6|7092.9|7082.9|7092.6|7082.6|2
1605611080000|2020-11-17 11:04:40|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605611090000|2020-11-17 11:04:50|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|2
1605611100000|2020-11-17 11:05:00|7092.9|7082.9|7093.6|7083.6|7094.1|7084.1|7092.9|7082.9|7
1605611110000|2020-11-17 11:05:10|7093.4|7083.4|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|3
1605611130000|2020-11-17 11:05:30|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605611140000|2020-11-17 11:05:40|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605611150000|2020-11-17 11:05:50|7094.1|7084.1|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|5
1605611160000|2020-11-17 11:06:00|7093.9|7083.9|7093.1|7083.1|7093.9|7083.9|7093.1|7083.1|4
1605611180000|2020-11-17 11:06:20|7092.9|7082.9|7091.6|7081.6|7092.9|7082.9|7091.6|7081.6|5
1605611190000|2020-11-17 11:06:30|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605611220000|2020-11-17 11:07:00|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605611230000|2020-11-17 11:07:10|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605611240000|2020-11-17 11:07:20|7092.4|7082.4|7092.9|7082.9|7092.9|7082.9|7091.9|7081.9|7
1605611250000|2020-11-17 11:07:30|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|2
1605611270000|2020-11-17 11:07:50|7092.1|7082.1|7091.4|7081.4|7092.1|7082.1|7091.4|7081.4|2
1605611280000|2020-11-17 11:08:00|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605611300000|2020-11-17 11:08:20|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605611310000|2020-11-17 11:08:30|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605611320000|2020-11-17 11:08:40|7092.1|7082.1|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|2
1605611330000|2020-11-17 11:08:50|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|1
1605611340000|2020-11-17 11:09:00|7092.6|7082.6|7091.9|7081.9|7092.6|7082.6|7091.9|7081.9|3
1605611350000|2020-11-17 11:09:10|7092.1|7082.1|7091.9|7081.9|7092.4|7082.4|7091.9|7081.9|3
1605611380000|2020-11-17 11:09:40|7091.6|7081.6|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|2
1605611400000|2020-11-17 11:10:00|7091.1|7081.1|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|4
1605611410000|2020-11-17 11:10:10|7090.1|7080.1|7089.4|7079.4|7090.1|7080.1|7088.9|7078.9|11
1605611420000|2020-11-17 11:10:20|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605611430000|2020-11-17 11:10:30|7088.6|7078.6|7088.6|7078.6|7089.1|7079.1|7087.6|7077.6|10
1605611440000|2020-11-17 11:10:40|7088.4|7078.4|7088.9|7078.9|7089.1|7079.1|7088.4|7078.4|5
1605611450000|2020-11-17 11:10:50|7089.1|7079.1|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|3
1605611460000|2020-11-17 11:11:00|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|2
1605611470000|2020-11-17 11:11:10|7087.9|7077.9|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|4
1605611480000|2020-11-17 11:11:20|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7087.1|7077.1|2
1605611490000|2020-11-17 11:11:30|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|3
1605611510000|2020-11-17 11:11:50|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|1
1605611520000|2020-11-17 11:12:00|7087.4|7077.4|7088.6|7078.6|7088.6|7078.6|7087.4|7077.4|5
1605611550000|2020-11-17 11:12:30|7088.4|7078.4|7086.6|7076.6|7088.4|7078.4|7086.6|7076.6|7
1605611560000|2020-11-17 11:12:40|7086.9|7076.9|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|4
1605611570000|2020-11-17 11:12:50|7086.9|7076.9|7086.6|7076.6|7086.9|7076.9|7086.6|7076.6|2
1605611580000|2020-11-17 11:13:00|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605611590000|2020-11-17 11:13:10|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7087.1|7077.1|3
1605611600000|2020-11-17 11:13:20|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7088.1|7078.1|3
1605611610000|2020-11-17 11:13:30|7088.9|7078.9|7086.9|7076.9|7088.9|7078.9|7086.9|7076.9|6
1605611620000|2020-11-17 11:13:40|7086.6|7076.6|7086.9|7076.9|7086.9|7076.9|7086.6|7076.6|2
1605611630000|2020-11-17 11:13:50|7087.1|7077.1|7087.6|7077.6|7087.9|7077.9|7087.1|7077.1|4
1605611640000|2020-11-17 11:14:00|7087.4|7077.4|7086.6|7076.6|7087.4|7077.4|7086.6|7076.6|4
1605611650000|2020-11-17 11:14:10|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|2
1605611660000|2020-11-17 11:14:20|7087.4|7077.4|7087.9|7077.9|7088.1|7078.1|7087.4|7077.4|5
1605611670000|2020-11-17 11:14:30|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|1
1605611680000|2020-11-17 11:14:40|7087.9|7077.9|7088.1|7078.1|7088.1|7078.1|7087.9|7077.9|2
1605611690000|2020-11-17 11:14:50|7088.4|7078.4|7088.9|7078.9|7089.1|7079.1|7088.4|7078.4|5
1605611700000|2020-11-17 11:15:00|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.6|7078.6|5
1605611710000|2020-11-17 11:15:10|7089.1|7079.1|7089.6|7079.6|7089.6|7079.6|7089.1|7079.1|3
1605611720000|2020-11-17 11:15:20|7089.9|7079.9|7090.1|7080.1|7090.4|7080.4|7089.9|7079.9|3
1605611730000|2020-11-17 11:15:30|7090.6|7080.6|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|4
1605611740000|2020-11-17 11:15:40|7090.6|7080.6|7091.6|7081.6|7091.6|7081.6|7090.6|7080.6|3
1605611750000|2020-11-17 11:15:50|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605611760000|2020-11-17 11:16:00|7091.6|7081.6|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|2
1605611770000|2020-11-17 11:16:10|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|2
1605611780000|2020-11-17 11:16:20|7092.9|7082.9|7092.1|7082.1|7092.9|7082.9|7092.1|7082.1|5
1605611790000|2020-11-17 11:16:30|7092.6|7082.6|7092.1|7082.1|7092.6|7082.6|7092.1|7082.1|3
1605611800000|2020-11-17 11:16:40|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7092.1|7082.1|2
1605611810000|2020-11-17 11:16:50|7091.9|7081.9|7091.1|7081.1|7091.9|7081.9|7091.1|7081.1|2
1605611820000|2020-11-17 11:17:00|7091.4|7081.4|7092.1|7082.1|7092.4|7082.4|7091.4|7081.4|7
1605611830000|2020-11-17 11:17:10|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605611840000|2020-11-17 11:17:20|7091.6|7081.6|7092.4|7082.4|7092.4|7082.4|7091.6|7081.6|3
1605611850000|2020-11-17 11:17:30|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605611870000|2020-11-17 11:17:50|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605611890000|2020-11-17 11:18:10|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|2
1605611900000|2020-11-17 11:18:20|7091.4|7081.4|7089.9|7079.9|7091.6|7081.6|7089.9|7079.9|6
1605611910000|2020-11-17 11:18:30|7090.1|7080.1|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|2
1605611920000|2020-11-17 11:18:40|7090.6|7080.6|7088.6|7078.6|7090.6|7080.6|7088.6|7078.6|6
1605611930000|2020-11-17 11:18:50|7088.9|7078.9|7089.4|7079.4|7089.4|7079.4|7088.9|7078.9|2
1605611940000|2020-11-17 11:19:00|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605611950000|2020-11-17 11:19:10|7089.4|7079.4|7089.1|7079.1|7089.9|7079.9|7089.1|7079.1|4
1605611960000|2020-11-17 11:19:20|7089.4|7079.4|7088.9|7078.9|7090.1|7080.1|7088.9|7078.9|7
1605611970000|2020-11-17 11:19:30|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605611980000|2020-11-17 11:19:40|7089.4|7079.4|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|5
1605611990000|2020-11-17 11:19:50|7089.6|7079.6|7089.4|7079.4|7089.9|7079.9|7089.1|7079.1|10
1605612000000|2020-11-17 11:20:00|7089.6|7079.6|7089.9|7079.9|7089.9|7079.9|7088.6|7078.6|6
1605612010000|2020-11-17 11:20:10|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605612020000|2020-11-17 11:20:20|7090.9|7080.9|7089.9|7079.9|7090.9|7080.9|7089.9|7079.9|5
1605612030000|2020-11-17 11:20:30|7090.1|7080.1|7089.9|7079.9|7090.4|7080.4|7089.9|7079.9|4
1605612050000|2020-11-17 11:20:50|7090.1|7080.1|7089.1|7079.1|7090.9|7080.9|7089.1|7079.1|6
1605612060000|2020-11-17 11:21:00|7089.4|7079.4|7089.4|7079.4|7090.1|7080.1|7089.4|7079.4|6
1605612070000|2020-11-17 11:21:10|7089.6|7079.6|7088.6|7078.6|7089.6|7079.6|7088.6|7078.6|4
1605612080000|2020-11-17 11:21:20|7088.4|7078.4|7087.9|7077.9|7088.9|7078.9|7087.9|7077.9|4
1605612090000|2020-11-17 11:21:30|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605612100000|2020-11-17 11:21:40|7086.9|7076.9|7087.4|7077.4|7087.4|7077.4|7086.9|7076.9|3
1605612110000|2020-11-17 11:21:50|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7087.1|7077.1|2
1605612120000|2020-11-17 11:22:00|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7086.9|7076.9|3
1605612130000|2020-11-17 11:22:10|7087.4|7077.4|7087.1|7077.1|7087.4|7077.4|7087.1|7077.1|2
1605612140000|2020-11-17 11:22:20|7086.9|7076.9|7087.6|7077.6|7087.9|7077.9|7086.9|7076.9|5
1605612150000|2020-11-17 11:22:30|7087.1|7077.1|7086.9|7076.9|7087.1|7077.1|7086.9|7076.9|2
1605612160000|2020-11-17 11:22:40|7087.1|7077.1|7086.9|7076.9|7087.4|7077.4|7086.9|7076.9|4
1605612170000|2020-11-17 11:22:50|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7087.1|7077.1|2
1605612210000|2020-11-17 11:23:30|7087.6|7077.6|7086.9|7076.9|7087.6|7077.6|7086.9|7076.9|3
1605612240000|2020-11-17 11:24:00|7087.1|7077.1|7086.9|7076.9|7087.1|7077.1|7086.9|7076.9|2
1605612250000|2020-11-17 11:24:10|7087.1|7077.1|7086.9|7076.9|7087.1|7077.1|7086.4|7076.4|5
1605612260000|2020-11-17 11:24:20|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7087.1|7077.1|2
1605612270000|2020-11-17 11:24:30|7088.6|7078.6|7087.9|7077.9|7088.6|7078.6|7087.9|7077.9|3
1605612280000|2020-11-17 11:24:40|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|3
1605612320000|2020-11-17 11:25:20|7087.9|7077.9|7087.9|7077.9|7088.9|7078.9|7087.9|7077.9|9
1605612340000|2020-11-17 11:25:40|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7087.9|7077.9|6
1605612360000|2020-11-17 11:26:00|7088.6|7078.6|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|3
1605612380000|2020-11-17 11:26:20|7089.1|7079.1|7089.9|7079.9|7090.1|7080.1|7089.1|7079.1|5
1605612390000|2020-11-17 11:26:30|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|7
1605612400000|2020-11-17 11:26:40|7088.9|7078.9|7089.1|7079.1|7089.1|7079.1|7088.6|7078.6|3
1605612410000|2020-11-17 11:26:50|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.6|7078.6|2
1605612420000|2020-11-17 11:27:00|7088.4|7078.4|7088.6|7078.6|7089.6|7079.6|7088.4|7078.4|6
1605612430000|2020-11-17 11:27:10|7088.4|7078.4|7088.9|7078.9|7088.9|7078.9|7088.1|7078.1|5
1605612440000|2020-11-17 11:27:20|7088.4|7078.4|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|3
1605612450000|2020-11-17 11:27:30|7087.9|7077.9|7088.1|7078.1|7088.1|7078.1|7087.6|7077.6|4
1605612460000|2020-11-17 11:27:40|7088.4|7078.4|7088.9|7078.9|7088.9|7078.9|7088.4|7078.4|2
1605612470000|2020-11-17 11:27:50|7089.4|7079.4|7086.6|7076.6|7089.4|7079.4|7086.6|7076.6|2
1605612480000|2020-11-17 11:28:00|7086.4|7076.4|7087.1|7077.1|7087.1|7077.1|7086.1|7076.1|4
1605612490000|2020-11-17 11:28:10|7087.4|7077.4|7086.6|7076.6|7087.6|7077.6|7086.6|7076.6|6
1605612500000|2020-11-17 11:28:20|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605612530000|2020-11-17 11:28:50|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|3
1605612550000|2020-11-17 11:29:10|7086.9|7076.9|7087.4|7077.4|7088.4|7078.4|7086.9|7076.9|6
1605612560000|2020-11-17 11:29:20|7087.6|7077.6|7087.4|7077.4|7087.6|7077.6|7087.1|7077.1|4
1605612580000|2020-11-17 11:29:40|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|3
1605612600000|2020-11-17 11:30:00|7086.9|7076.9|7088.1|7078.1|7088.1|7078.1|7086.9|7076.9|7
1605612610000|2020-11-17 11:30:10|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|2
1605612620000|2020-11-17 11:30:20|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.6|7078.6|7
1605612630000|2020-11-17 11:30:30|7088.6|7078.6|7089.6|7079.6|7089.6|7079.6|7088.6|7078.6|3
1605612640000|2020-11-17 11:30:40|7089.9|7079.9|7090.9|7080.9|7090.9|7080.9|7089.9|7079.9|2
1605612650000|2020-11-17 11:30:50|7091.1|7081.1|7092.1|7082.1|7092.1|7082.1|7090.9|7080.9|6
1605612660000|2020-11-17 11:31:00|7092.4|7082.4|7092.1|7082.1|7092.6|7082.6|7092.1|7082.1|5
1605612680000|2020-11-17 11:31:20|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605612690000|2020-11-17 11:31:30|7092.6|7082.6|7094.4|7084.4|7094.4|7084.4|7092.6|7082.6|7
1605612700000|2020-11-17 11:31:40|7094.6|7084.6|7092.6|7082.6|7094.6|7084.6|7092.6|7082.6|6
1605612710000|2020-11-17 11:31:50|7092.9|7082.9|7093.4|7083.4|7093.6|7083.6|7092.9|7082.9|3
1605612720000|2020-11-17 11:32:00|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7092.6|7082.6|6
1605612730000|2020-11-17 11:32:10|7093.9|7083.9|7093.9|7083.9|7094.4|7084.4|7093.6|7083.6|4
1605612740000|2020-11-17 11:32:20|7094.1|7084.1|7095.9|7085.9|7095.9|7085.9|7094.1|7084.1|8
1605612750000|2020-11-17 11:32:30|7095.4|7085.4|7096.1|7086.1|7096.1|7086.1|7095.4|7085.4|8
1605612760000|2020-11-17 11:32:40|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7095.1|7085.1|2
1605612770000|2020-11-17 11:32:50|7095.4|7085.4|7095.1|7085.1|7095.9|7085.9|7095.1|7085.1|6
1605612780000|2020-11-17 11:33:00|7095.4|7085.4|7096.1|7086.1|7096.1|7086.1|7095.4|7085.4|7
1605612790000|2020-11-17 11:33:10|7096.4|7086.4|7094.1|7084.1|7096.6|7086.6|7094.1|7084.1|4
1605612800000|2020-11-17 11:33:20|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|3
1605612810000|2020-11-17 11:33:30|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605612820000|2020-11-17 11:33:40|7094.4|7084.4|7093.9|7083.9|7094.4|7084.4|7093.9|7083.9|3
1605612830000|2020-11-17 11:33:50|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605612850000|2020-11-17 11:34:10|7094.4|7084.4|7094.9|7084.9|7094.9|7084.9|7094.4|7084.4|2
1605612860000|2020-11-17 11:34:20|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.4|7084.4|4
1605612880000|2020-11-17 11:34:40|7094.6|7084.6|7093.9|7083.9|7094.6|7084.6|7093.9|7083.9|2
1605612890000|2020-11-17 11:34:50|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605612900000|2020-11-17 11:35:00|7094.1|7084.1|7094.9|7084.9|7094.9|7084.9|7094.1|7084.1|3
1605612910000|2020-11-17 11:35:10|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605612920000|2020-11-17 11:35:20|7094.1|7084.1|7094.4|7084.4|7094.6|7084.6|7094.1|7084.1|3
1605612930000|2020-11-17 11:35:30|7094.6|7084.6|7093.9|7083.9|7094.6|7084.6|7093.9|7083.9|6
1605612940000|2020-11-17 11:35:40|7094.1|7084.1|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|3
1605612950000|2020-11-17 11:35:50|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|4
1605612960000|2020-11-17 11:36:00|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7092.6|7082.6|4
1605612970000|2020-11-17 11:36:10|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|2
1605612980000|2020-11-17 11:36:20|7093.1|7083.1|7093.9|7083.9|7093.9|7083.9|7093.1|7083.1|2
1605612990000|2020-11-17 11:36:30|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605613000000|2020-11-17 11:36:40|7094.9|7084.9|7093.6|7083.6|7094.9|7084.9|7093.6|7083.6|4
1605613010000|2020-11-17 11:36:50|7093.4|7083.4|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|3
1605613020000|2020-11-17 11:37:00|7093.1|7083.1|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|4
1605613030000|2020-11-17 11:37:10|7092.9|7082.9|7092.6|7082.6|7093.1|7083.1|7092.6|7082.6|6
1605613040000|2020-11-17 11:37:20|7092.9|7082.9|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|4
1605613050000|2020-11-17 11:37:30|7093.4|7083.4|7092.1|7082.1|7093.4|7083.4|7091.9|7081.9|9
1605613060000|2020-11-17 11:37:40|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.4|7081.4|5
1605613070000|2020-11-17 11:37:50|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|7
1605613080000|2020-11-17 11:38:00|7092.1|7082.1|7091.9|7081.9|7092.4|7082.4|7091.9|7081.9|4
1605613090000|2020-11-17 11:38:10|7092.1|7082.1|7090.6|7080.6|7092.4|7082.4|7090.6|7080.6|9
1605613100000|2020-11-17 11:38:20|7090.4|7080.4|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|3
1605613110000|2020-11-17 11:38:30|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605613120000|2020-11-17 11:38:40|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605613130000|2020-11-17 11:38:50|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605613150000|2020-11-17 11:39:10|7089.4|7079.4|7088.9|7078.9|7089.9|7079.9|7088.6|7078.6|8
1605613160000|2020-11-17 11:39:20|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|5
1605613170000|2020-11-17 11:39:30|7088.4|7078.4|7087.6|7077.6|7088.6|7078.6|7087.6|7077.6|5
1605613190000|2020-11-17 11:39:50|7087.9|7077.9|7087.6|7077.6|7088.6|7078.6|7087.6|7077.6|5
1605613200000|2020-11-17 11:40:00|7087.9|7077.9|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|4
1605613210000|2020-11-17 11:40:10|7088.4|7078.4|7087.6|7077.6|7088.4|7078.4|7087.4|7077.4|5
1605613220000|2020-11-17 11:40:20|7087.4|7077.4|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|3
1605613230000|2020-11-17 11:40:30|7087.6|7077.6|7084.6|7074.6|7087.6|7077.6|7084.6|7074.6|7
1605613240000|2020-11-17 11:40:40|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605613250000|2020-11-17 11:40:50|7084.6|7074.6|7084.6|7074.6|7084.9|7074.9|7084.6|7074.6|3
1605613280000|2020-11-17 11:41:20|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7085.1|7075.1|2
1605613290000|2020-11-17 11:41:30|7085.9|7075.9|7085.6|7075.6|7085.9|7075.9|7085.6|7075.6|2
1605613300000|2020-11-17 11:41:40|7085.4|7075.4|7086.1|7076.1|7086.1|7076.1|7085.4|7075.4|3
1605613310000|2020-11-17 11:41:50|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.6|7075.6|3
1605613320000|2020-11-17 11:42:00|7085.6|7075.6|7085.1|7075.1|7085.9|7075.9|7085.1|7075.1|5
1605613330000|2020-11-17 11:42:10|7084.9|7074.9|7084.6|7074.6|7084.9|7074.9|7084.6|7074.6|2
1605613340000|2020-11-17 11:42:20|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605613350000|2020-11-17 11:42:30|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605613360000|2020-11-17 11:42:40|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|2
1605613370000|2020-11-17 11:42:50|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605613380000|2020-11-17 11:43:00|7084.6|7074.6|7085.4|7075.4|7085.4|7075.4|7084.6|7074.6|4
1605613390000|2020-11-17 11:43:10|7084.6|7074.6|7083.9|7073.9|7084.6|7074.6|7083.9|7073.9|7
1605613410000|2020-11-17 11:43:30|7084.1|7074.1|7085.1|7075.1|7085.1|7075.1|7084.1|7074.1|3
1605613420000|2020-11-17 11:43:40|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.6|7074.6|5
1605613430000|2020-11-17 11:43:50|7084.9|7074.9|7084.6|7074.6|7085.1|7075.1|7084.6|7074.6|5
1605613440000|2020-11-17 11:44:00|7084.4|7074.4|7083.6|7073.6|7084.4|7074.4|7083.6|7073.6|4
1605613460000|2020-11-17 11:44:20|7083.4|7073.4|7083.1|7073.1|7083.4|7073.4|7083.1|7073.1|2
1605613470000|2020-11-17 11:44:30|7083.4|7073.4|7083.1|7073.1|7083.4|7073.4|7083.1|7073.1|2
1605613480000|2020-11-17 11:44:40|7082.9|7072.9|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|2
1605613490000|2020-11-17 11:44:50|7082.1|7072.1|7081.4|7071.4|7082.1|7072.1|7081.4|7071.4|3
1605613500000|2020-11-17 11:45:00|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605613510000|2020-11-17 11:45:10|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605613520000|2020-11-17 11:45:20|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|1
1605613530000|2020-11-17 11:45:30|7082.1|7072.1|7081.6|7071.6|7082.1|7072.1|7081.6|7071.6|3
1605613540000|2020-11-17 11:45:40|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|1
1605613560000|2020-11-17 11:46:00|7082.1|7072.1|7083.4|7073.4|7083.4|7073.4|7082.1|7072.1|6
1605613570000|2020-11-17 11:46:10|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|4
1605613580000|2020-11-17 11:46:20|7082.9|7072.9|7082.6|7072.6|7082.9|7072.9|7082.4|7072.4|3
1605613590000|2020-11-17 11:46:30|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605613600000|2020-11-17 11:46:40|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|2
1605613620000|2020-11-17 11:47:00|7083.4|7073.4|7083.1|7073.1|7083.4|7073.4|7083.1|7073.1|2
1605613630000|2020-11-17 11:47:10|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|2
1605613640000|2020-11-17 11:47:20|7084.6|7074.6|7085.1|7075.1|7085.1|7075.1|7084.4|7074.4|4
1605613650000|2020-11-17 11:47:30|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|4
1605613660000|2020-11-17 11:47:40|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.6|7074.6|8
1605613670000|2020-11-17 11:47:50|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605613680000|2020-11-17 11:48:00|7085.1|7075.1|7085.4|7075.4|7085.4|7075.4|7085.1|7075.1|2
1605613690000|2020-11-17 11:48:10|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7084.6|7074.6|6
1605613700000|2020-11-17 11:48:20|7085.4|7075.4|7085.1|7075.1|7085.4|7075.4|7084.6|7074.6|5
1605613710000|2020-11-17 11:48:30|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|4
1605613720000|2020-11-17 11:48:40|7085.9|7075.9|7086.1|7076.1|7086.1|7076.1|7085.6|7075.6|6
1605613730000|2020-11-17 11:48:50|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|2
1605613740000|2020-11-17 11:49:00|7086.9|7076.9|7087.9|7077.9|7087.9|7077.9|7086.9|7076.9|3
1605613750000|2020-11-17 11:49:10|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7088.1|7078.1|3
1605613760000|2020-11-17 11:49:20|7087.9|7077.9|7088.1|7078.1|7088.4|7078.4|7087.6|7077.6|5
1605613770000|2020-11-17 11:49:30|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7088.1|7078.1|2
1605613780000|2020-11-17 11:49:40|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|2
1605613840000|2020-11-17 11:50:40|7088.4|7078.4|7086.6|7076.6|7088.4|7078.4|7086.6|7076.6|3
1605613850000|2020-11-17 11:50:50|7086.9|7076.9|7086.6|7076.6|7086.9|7076.9|7086.6|7076.6|2
1605613860000|2020-11-17 11:51:00|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7085.6|7075.6|3
1605613870000|2020-11-17 11:51:10|7086.1|7076.1|7085.4|7075.4|7086.1|7076.1|7085.4|7075.4|3
1605613880000|2020-11-17 11:51:20|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605613890000|2020-11-17 11:51:30|7084.9|7074.9|7084.1|7074.1|7084.9|7074.9|7084.1|7074.1|3
1605613900000|2020-11-17 11:51:40|7084.6|7074.6|7085.4|7075.4|7085.4|7075.4|7084.6|7074.6|3
1605613920000|2020-11-17 11:52:00|7085.6|7075.6|7086.1|7076.1|7086.1|7076.1|7085.6|7075.6|2
1605613930000|2020-11-17 11:52:10|7085.9|7075.9|7085.6|7075.6|7086.1|7076.1|7085.6|7075.6|6
1605613940000|2020-11-17 11:52:20|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|1
1605613950000|2020-11-17 11:52:30|7085.1|7075.1|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|3
1605613970000|2020-11-17 11:52:50|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7083.9|7073.9|8
1605613980000|2020-11-17 11:53:00|7083.9|7073.9|7084.6|7074.6|7084.6|7074.6|7083.9|7073.9|3
1605613990000|2020-11-17 11:53:10|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605614000000|2020-11-17 11:53:20|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605614010000|2020-11-17 11:53:30|7084.9|7074.9|7084.6|7074.6|7085.1|7075.1|7084.6|7074.6|3
1605614020000|2020-11-17 11:53:40|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7084.4|7074.4|2
1605614030000|2020-11-17 11:53:50|7084.9|7074.9|7085.1|7075.1|7085.4|7075.4|7084.6|7074.6|6
1605614040000|2020-11-17 11:54:00|7084.9|7074.9|7084.6|7074.6|7085.1|7075.1|7084.4|7074.4|6
1605614060000|2020-11-17 11:54:20|7084.4|7074.4|7085.6|7075.6|7085.6|7075.6|7084.1|7074.1|5
1605614070000|2020-11-17 11:54:30|7085.4|7075.4|7084.6|7074.6|7085.4|7075.4|7084.6|7074.6|4
1605614080000|2020-11-17 11:54:40|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|4
1605614090000|2020-11-17 11:54:50|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7085.1|7075.1|4
1605614100000|2020-11-17 11:55:00|7084.9|7074.9|7085.4|7075.4|7085.6|7075.6|7084.6|7074.6|7
1605614110000|2020-11-17 11:55:10|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605614120000|2020-11-17 11:55:20|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|2
1605614130000|2020-11-17 11:55:30|7085.4|7075.4|7084.6|7074.6|7085.6|7075.6|7084.4|7074.4|5
1605614140000|2020-11-17 11:55:40|7084.9|7074.9|7085.1|7075.1|7085.6|7075.6|7084.9|7074.9|5
1605614150000|2020-11-17 11:55:50|7084.9|7074.9|7084.6|7074.6|7084.9|7074.9|7084.6|7074.6|2
1605614160000|2020-11-17 11:56:00|7084.9|7074.9|7085.4|7075.4|7085.4|7075.4|7084.9|7074.9|7
1605614170000|2020-11-17 11:56:10|7085.6|7075.6|7086.4|7076.4|7086.4|7076.4|7084.9|7074.9|9
1605614180000|2020-11-17 11:56:20|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605614200000|2020-11-17 11:56:40|7087.1|7077.1|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|4
1605614210000|2020-11-17 11:56:50|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605614220000|2020-11-17 11:57:00|7086.4|7076.4|7086.1|7076.1|7086.9|7076.9|7085.6|7075.6|11
1605614230000|2020-11-17 11:57:10|7085.9|7075.9|7086.9|7076.9|7086.9|7076.9|7085.9|7075.9|5
1605614240000|2020-11-17 11:57:20|7086.6|7076.6|7086.9|7076.9|7086.9|7076.9|7086.6|7076.6|2
1605614250000|2020-11-17 11:57:30|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|3
1605614260000|2020-11-17 11:57:40|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7085.6|7075.6|4
1605614280000|2020-11-17 11:58:00|7086.4|7076.4|7086.9|7076.9|7086.9|7076.9|7086.4|7076.4|3
1605614290000|2020-11-17 11:58:10|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7086.9|7076.9|7
1605614310000|2020-11-17 11:58:30|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605614320000|2020-11-17 11:58:40|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605614330000|2020-11-17 11:58:50|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7088.1|7078.1|2
1605614340000|2020-11-17 11:59:00|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|1
1605614350000|2020-11-17 11:59:10|7088.6|7078.6|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605614360000|2020-11-17 11:59:20|7089.1|7079.1|7087.6|7077.6|7089.1|7079.1|7087.6|7077.6|5
1605614370000|2020-11-17 11:59:30|7087.9|7077.9|7088.4|7078.4|7088.4|7078.4|7087.9|7077.9|5
1605614380000|2020-11-17 11:59:40|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|3
1605614390000|2020-11-17 11:59:50|7087.9|7077.9|7086.4|7076.4|7087.9|7077.9|7086.4|7076.4|4
1605614400000|2020-11-17 12:00:00|7085.9|7075.9|7086.6|7076.6|7086.6|7076.6|7085.6|7075.6|14
1605614410000|2020-11-17 12:00:10|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.1|7076.1|4
1605614420000|2020-11-17 12:00:20|7086.4|7076.4|7086.9|7076.9|7086.9|7076.9|7085.6|7075.6|11
1605614450000|2020-11-17 12:00:50|7086.6|7076.6|7085.6|7075.6|7086.6|7076.6|7085.6|7075.6|4
1605614460000|2020-11-17 12:01:00|7085.4|7075.4|7084.6|7074.6|7085.4|7075.4|7084.6|7074.6|2
1605614470000|2020-11-17 12:01:10|7084.4|7074.4|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|3
1605614480000|2020-11-17 12:01:20|7084.6|7074.6|7084.6|7074.6|7084.9|7074.9|7084.6|7074.6|3
1605614490000|2020-11-17 12:01:30|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605614500000|2020-11-17 12:01:40|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7083.1|7073.1|8
1605614520000|2020-11-17 12:02:00|7083.9|7073.9|7084.6|7074.6|7085.1|7075.1|7083.9|7073.9|11
1605614530000|2020-11-17 12:02:10|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|5
1605614540000|2020-11-17 12:02:20|7084.1|7074.1|7084.6|7074.6|7084.6|7074.6|7084.1|7074.1|3
1605614560000|2020-11-17 12:02:40|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7084.1|7074.1|4
1605614570000|2020-11-17 12:02:50|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7084.1|7074.1|4
1605614590000|2020-11-17 12:03:10|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605614600000|2020-11-17 12:03:20|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7084.4|7074.4|2
1605614610000|2020-11-17 12:03:30|7084.4|7074.4|7085.6|7075.6|7085.6|7075.6|7084.1|7074.1|7
1605614620000|2020-11-17 12:03:40|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|1
1605614630000|2020-11-17 12:03:50|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7084.6|7074.6|6
1605614640000|2020-11-17 12:04:00|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7085.1|7075.1|6
1605614650000|2020-11-17 12:04:10|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7085.1|7075.1|4
1605614670000|2020-11-17 12:04:30|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|2
1605614680000|2020-11-17 12:04:40|7085.4|7075.4|7087.4|7077.4|7087.4|7077.4|7085.4|7075.4|4
1605614700000|2020-11-17 12:05:00|7086.9|7076.9|7086.4|7076.4|7086.9|7076.9|7086.4|7076.4|2
1605614720000|2020-11-17 12:05:20|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605614730000|2020-11-17 12:05:30|7085.9|7075.9|7085.6|7075.6|7085.9|7075.9|7085.6|7075.6|2
1605614740000|2020-11-17 12:05:40|7085.4|7075.4|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|2
1605614750000|2020-11-17 12:05:50|7084.6|7074.6|7082.6|7072.6|7084.6|7074.6|7082.6|7072.6|7
1605614760000|2020-11-17 12:06:00|7082.4|7072.4|7082.9|7072.9|7082.9|7072.9|7081.9|7071.9|4
1605614770000|2020-11-17 12:06:10|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|4
1605614780000|2020-11-17 12:06:20|7083.1|7073.1|7082.1|7072.1|7083.1|7073.1|7082.1|7072.1|2
1605614790000|2020-11-17 12:06:30|7082.4|7072.4|7082.9|7072.9|7082.9|7072.9|7082.4|7072.4|3
1605614820000|2020-11-17 12:07:00|7082.6|7072.6|7081.1|7071.1|7082.6|7072.6|7081.1|7071.1|3
1605614830000|2020-11-17 12:07:10|7080.9|7070.9|7080.6|7070.6|7080.9|7070.9|7080.6|7070.6|2
1605614840000|2020-11-17 12:07:20|7080.9|7070.9|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|7
1605614850000|2020-11-17 12:07:30|7081.1|7071.1|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|6
1605614860000|2020-11-17 12:07:40|7081.4|7071.4|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|3
1605614870000|2020-11-17 12:07:50|7080.4|7070.4|7077.6|7067.6|7080.4|7070.4|7077.4|7067.4|4
1605614880000|2020-11-17 12:08:00|7077.9|7067.9|7078.1|7068.1|7078.1|7068.1|7077.6|7067.6|5
1605614890000|2020-11-17 12:08:10|7078.4|7068.4|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|4
1605614900000|2020-11-17 12:08:20|7077.6|7067.6|7077.4|7067.4|7077.6|7067.6|7077.4|7067.4|2
1605614920000|2020-11-17 12:08:40|7076.6|7066.6|7075.9|7065.9|7076.6|7066.6|7075.9|7065.9|3
1605614930000|2020-11-17 12:08:50|7076.1|7066.1|7077.1|7067.1|7077.4|7067.4|7076.1|7066.1|6
1605614940000|2020-11-17 12:09:00|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605614950000|2020-11-17 12:09:10|7077.6|7067.6|7076.1|7066.1|7077.6|7067.6|7076.1|7066.1|8
1605614960000|2020-11-17 12:09:20|7076.4|7066.4|7075.9|7065.9|7076.4|7066.4|7075.9|7065.9|5
1605614980000|2020-11-17 12:09:40|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605614990000|2020-11-17 12:09:50|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|1
1605615000000|2020-11-17 12:10:00|7075.6|7065.6|7074.9|7064.9|7075.6|7065.6|7074.9|7064.9|4
1605615010000|2020-11-17 12:10:10|7074.6|7064.6|7074.9|7064.9|7075.1|7065.1|7074.6|7064.6|6
1605615020000|2020-11-17 12:10:20|7075.6|7065.6|7076.4|7066.4|7076.6|7066.6|7075.6|7065.6|8
1605615030000|2020-11-17 12:10:30|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|1
1605615040000|2020-11-17 12:10:40|7075.6|7065.6|7075.9|7065.9|7075.9|7065.9|7075.6|7065.6|2
1605615050000|2020-11-17 12:10:50|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7074.6|7064.6|5
1605615060000|2020-11-17 12:11:00|7074.9|7064.9|7075.1|7065.1|7075.1|7065.1|7074.1|7064.1|6
1605615070000|2020-11-17 12:11:10|7075.4|7065.4|7074.4|7064.4|7075.4|7065.4|7074.4|7064.4|7
1605615080000|2020-11-17 12:11:20|7073.9|7063.9|7073.9|7063.9|7074.4|7064.4|7073.9|7063.9|5
1605615090000|2020-11-17 12:11:30|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7074.1|7064.1|2
1605615100000|2020-11-17 12:11:40|7074.6|7064.6|7074.9|7064.9|7074.9|7064.9|7074.4|7064.4|6
1605615110000|2020-11-17 12:11:50|7075.1|7065.1|7076.1|7066.1|7076.4|7066.4|7075.1|7065.1|5
1605615120000|2020-11-17 12:12:00|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.6|7065.6|4
1605615130000|2020-11-17 12:12:10|7075.9|7065.9|7077.1|7067.1|7077.1|7067.1|7075.9|7065.9|5
1605615140000|2020-11-17 12:12:20|7077.4|7067.4|7078.6|7068.6|7078.6|7068.6|7077.4|7067.4|6
1605615150000|2020-11-17 12:12:30|7078.9|7068.9|7078.1|7068.1|7079.1|7069.1|7078.1|7068.1|11
1605615170000|2020-11-17 12:12:50|7078.4|7068.4|7078.1|7068.1|7078.6|7068.6|7078.1|7068.1|7
1605615180000|2020-11-17 12:13:00|7078.4|7068.4|7079.4|7069.4|7079.6|7069.6|7078.4|7068.4|7
1605615190000|2020-11-17 12:13:10|7079.1|7069.1|7078.6|7068.6|7079.1|7069.1|7078.6|7068.6|5
1605615200000|2020-11-17 12:13:20|7078.9|7068.9|7080.1|7070.1|7080.1|7070.1|7078.9|7068.9|7
1605615210000|2020-11-17 12:13:30|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.9|7069.9|2
1605615220000|2020-11-17 12:13:40|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.9|7069.9|4
1605615230000|2020-11-17 12:13:50|7080.4|7070.4|7081.1|7071.1|7081.1|7071.1|7080.4|7070.4|4
1605615240000|2020-11-17 12:14:00|7081.4|7071.4|7080.1|7070.1|7081.9|7071.9|7080.1|7070.1|7
1605615250000|2020-11-17 12:14:10|7080.4|7070.4|7080.1|7070.1|7080.4|7070.4|7080.1|7070.1|4
1605615260000|2020-11-17 12:14:20|7079.9|7069.9|7079.4|7069.4|7079.9|7069.9|7079.1|7069.1|4
1605615270000|2020-11-17 12:14:30|7079.6|7069.6|7079.4|7069.4|7079.6|7069.6|7079.1|7069.1|4
1605615280000|2020-11-17 12:14:40|7079.6|7069.6|7080.6|7070.6|7080.6|7070.6|7079.6|7069.6|6
1605615290000|2020-11-17 12:14:50|7080.4|7070.4|7080.1|7070.1|7080.4|7070.4|7080.1|7070.1|4
1605615300000|2020-11-17 12:15:00|7078.9|7068.9|7078.4|7068.4|7079.1|7069.1|7078.4|7068.4|10
1605615310000|2020-11-17 12:15:10|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7077.6|7067.6|7
1605615320000|2020-11-17 12:15:20|7077.9|7067.9|7077.6|7067.6|7078.4|7068.4|7077.6|7067.6|5
1605615330000|2020-11-17 12:15:30|7077.9|7067.9|7078.1|7068.1|7078.1|7068.1|7077.6|7067.6|4
1605615340000|2020-11-17 12:15:40|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|4
1605615350000|2020-11-17 12:15:50|7079.6|7069.6|7079.4|7069.4|7079.9|7069.9|7079.1|7069.1|9
1605615360000|2020-11-17 12:16:00|7079.6|7069.6|7079.9|7069.9|7080.1|7070.1|7079.4|7069.4|5
1605615380000|2020-11-17 12:16:20|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|1
1605615410000|2020-11-17 12:16:50|7080.6|7070.6|7080.4|7070.4|7080.6|7070.6|7080.4|7070.4|2
1605615420000|2020-11-17 12:17:00|7080.1|7070.1|7079.9|7069.9|7080.1|7070.1|7079.9|7069.9|2
1605615430000|2020-11-17 12:17:10|7080.1|7070.1|7080.4|7070.4|7080.6|7070.6|7080.1|7070.1|4
1605615440000|2020-11-17 12:17:20|7079.9|7069.9|7079.9|7069.9|7080.4|7070.4|7079.9|7069.9|5
1605615450000|2020-11-17 12:17:30|7080.1|7070.1|7080.1|7070.1|7080.4|7070.4|7080.1|7070.1|3
1605615460000|2020-11-17 12:17:40|7079.9|7069.9|7079.9|7069.9|7080.1|7070.1|7079.9|7069.9|3
1605615470000|2020-11-17 12:17:50|7080.1|7070.1|7081.1|7071.1|7081.1|7071.1|7080.1|7070.1|3
1605615480000|2020-11-17 12:18:00|7080.9|7070.9|7080.6|7070.6|7080.9|7070.9|7080.1|7070.1|9
1605615490000|2020-11-17 12:18:10|7079.9|7069.9|7079.9|7069.9|7079.9|7069.9|7079.6|7069.6|3
1605615500000|2020-11-17 12:18:20|7080.1|7070.1|7080.9|7070.9|7080.9|7070.9|7080.1|7070.1|4
1605615510000|2020-11-17 12:18:30|7081.1|7071.1|7081.1|7071.1|7081.4|7071.4|7081.1|7071.1|3
1605615520000|2020-11-17 12:18:40|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.6|7070.6|3
1605615530000|2020-11-17 12:18:50|7080.6|7070.6|7080.1|7070.1|7080.6|7070.6|7080.1|7070.1|3
1605615540000|2020-11-17 12:19:00|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.4|7069.4|3
1605615550000|2020-11-17 12:19:10|7079.6|7069.6|7081.1|7071.1|7081.1|7071.1|7079.6|7069.6|6
1605615560000|2020-11-17 12:19:20|7080.9|7070.9|7080.4|7070.4|7080.9|7070.9|7080.1|7070.1|4
1605615570000|2020-11-17 12:19:30|7080.1|7070.1|7080.9|7070.9|7080.9|7070.9|7080.1|7070.1|4
1605615580000|2020-11-17 12:19:40|7081.1|7071.1|7081.4|7071.4|7081.6|7071.6|7081.1|7071.1|6
1605615610000|2020-11-17 12:20:10|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|1
1605615640000|2020-11-17 12:20:40|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|1
1605615650000|2020-11-17 12:20:50|7080.9|7070.9|7081.1|7071.1|7081.4|7071.4|7080.9|7070.9|3
1605615660000|2020-11-17 12:21:00|7080.9|7070.9|7079.4|7069.4|7080.9|7070.9|7079.4|7069.4|7
1605615670000|2020-11-17 12:21:10|7079.6|7069.6|7079.4|7069.4|7079.6|7069.6|7079.4|7069.4|2
1605615680000|2020-11-17 12:21:20|7079.6|7069.6|7080.1|7070.1|7080.1|7070.1|7079.4|7069.4|7
1605615690000|2020-11-17 12:21:30|7080.4|7070.4|7080.4|7070.4|7080.6|7070.6|7080.4|7070.4|5
1605615700000|2020-11-17 12:21:40|7079.9|7069.9|7079.4|7069.4|7080.4|7070.4|7079.4|7069.4|5
1605615710000|2020-11-17 12:21:50|7079.9|7069.9|7081.1|7071.1|7081.4|7071.4|7079.9|7069.9|7
1605615720000|2020-11-17 12:22:00|7080.9|7070.9|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|5
1605615730000|2020-11-17 12:22:10|7080.6|7070.6|7080.4|7070.4|7080.6|7070.6|7079.6|7069.6|6
1605615740000|2020-11-17 12:22:20|7080.6|7070.6|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|6
1605615750000|2020-11-17 12:22:30|7080.1|7070.1|7079.6|7069.6|7080.1|7070.1|7079.6|7069.6|3
1605615760000|2020-11-17 12:22:40|7078.9|7068.9|7079.4|7069.4|7079.6|7069.6|7078.9|7068.9|4
1605615770000|2020-11-17 12:22:50|7079.6|7069.6|7078.9|7068.9|7079.6|7069.6|7078.9|7068.9|3
1605615780000|2020-11-17 12:23:00|7078.6|7068.6|7077.6|7067.6|7078.9|7068.9|7077.6|7067.6|4
1605615790000|2020-11-17 12:23:10|7077.4|7067.4|7077.1|7067.1|7077.4|7067.4|7076.9|7066.9|3
1605615800000|2020-11-17 12:23:20|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.9|7066.9|4
1605615810000|2020-11-17 12:23:30|7077.4|7067.4|7076.1|7066.1|7077.4|7067.4|7076.1|7066.1|4
1605615820000|2020-11-17 12:23:40|7075.9|7065.9|7074.6|7064.6|7075.9|7065.9|7074.6|7064.6|4
1605615830000|2020-11-17 12:23:50|7074.9|7064.9|7074.6|7064.6|7074.9|7064.9|7074.6|7064.6|2
1605615840000|2020-11-17 12:24:00|7073.9|7063.9|7075.6|7065.6|7075.6|7065.6|7073.9|7063.9|7
1605615850000|2020-11-17 12:24:10|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.6|7065.6|8
1605615860000|2020-11-17 12:24:20|7076.4|7066.4|7075.4|7065.4|7076.6|7066.6|7075.4|7065.4|4
1605615870000|2020-11-17 12:24:30|7075.6|7065.6|7076.6|7066.6|7076.6|7066.6|7075.6|7065.6|5
1605615880000|2020-11-17 12:24:40|7076.9|7066.9|7076.6|7066.6|7077.6|7067.6|7076.6|7066.6|7
1605615890000|2020-11-17 12:24:50|7076.9|7066.9|7077.6|7067.6|7077.6|7067.6|7076.9|7066.9|4
1605615900000|2020-11-17 12:25:00|7077.9|7067.9|7078.4|7068.4|7078.9|7068.9|7077.9|7067.9|8
1605615910000|2020-11-17 12:25:10|7078.6|7068.6|7079.6|7069.6|7079.6|7069.6|7078.6|7068.6|3
1605615920000|2020-11-17 12:25:20|7078.9|7068.9|7079.1|7069.1|7079.4|7069.4|7078.6|7068.6|5
1605615930000|2020-11-17 12:25:30|7078.9|7068.9|7077.9|7067.9|7078.9|7068.9|7077.6|7067.6|8
1605615940000|2020-11-17 12:25:40|7077.6|7067.6|7076.9|7066.9|7077.9|7067.9|7076.9|7066.9|4
1605615950000|2020-11-17 12:25:50|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605615960000|2020-11-17 12:26:00|7077.1|7067.1|7076.1|7066.1|7077.1|7067.1|7076.1|7066.1|3
1605615970000|2020-11-17 12:26:10|7075.9|7065.9|7074.4|7064.4|7075.9|7065.9|7074.4|7064.4|7
1605615980000|2020-11-17 12:26:20|7074.6|7064.6|7074.1|7064.1|7075.1|7065.1|7074.1|7064.1|5
1605615990000|2020-11-17 12:26:30|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.1|7064.1|4
1605616000000|2020-11-17 12:26:40|7074.4|7064.4|7073.1|7063.1|7074.4|7064.4|7073.1|7063.1|5
1605616010000|2020-11-17 12:26:50|7072.6|7062.6|7072.9|7062.9|7074.1|7064.1|7072.4|7062.4|9
1605616020000|2020-11-17 12:27:00|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|7072.1|7062.1|6
1605616030000|2020-11-17 12:27:10|7072.4|7062.4|7072.9|7062.9|7073.1|7063.1|7072.1|7062.1|8
1605616040000|2020-11-17 12:27:20|7073.1|7063.1|7072.6|7062.6|7073.4|7063.4|7072.6|7062.6|4
1605616050000|2020-11-17 12:27:30|7072.9|7062.9|7072.9|7062.9|7073.1|7063.1|7072.1|7062.1|7
1605616060000|2020-11-17 12:27:40|7073.1|7063.1|7073.9|7063.9|7073.9|7063.9|7073.1|7063.1|3
1605616070000|2020-11-17 12:27:50|7073.6|7063.6|7074.1|7064.1|7074.1|7064.1|7073.6|7063.6|3
1605616080000|2020-11-17 12:28:00|7073.9|7063.9|7074.1|7064.1|7074.1|7064.1|7073.9|7063.9|2
1605616090000|2020-11-17 12:28:10|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|1
1605616100000|2020-11-17 12:28:20|7073.4|7063.4|7074.4|7064.4|7074.4|7064.4|7073.4|7063.4|4
1605616110000|2020-11-17 12:28:30|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7073.6|7063.6|6
1605616130000|2020-11-17 12:28:50|7074.6|7064.6|7075.1|7065.1|7075.1|7065.1|7074.6|7064.6|3
1605616140000|2020-11-17 12:29:00|7074.9|7064.9|7074.4|7064.4|7075.1|7065.1|7074.4|7064.4|4
1605616150000|2020-11-17 12:29:10|7074.6|7064.6|7077.1|7067.1|7077.1|7067.1|7074.6|7064.6|9
1605616160000|2020-11-17 12:29:20|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7077.1|7067.1|4
1605616170000|2020-11-17 12:29:30|7077.4|7067.4|7078.4|7068.4|7078.6|7068.6|7077.4|7067.4|7
1605616180000|2020-11-17 12:29:40|7078.6|7068.6|7078.4|7068.4|7078.9|7068.9|7078.4|7068.4|4
1605616190000|2020-11-17 12:29:50|7078.6|7068.6|7078.9|7068.9|7078.9|7068.9|7078.6|7068.6|2
1605616200000|2020-11-17 12:30:00|7079.1|7069.1|7079.4|7069.4|7080.4|7070.4|7078.6|7068.6|14
1605616210000|2020-11-17 12:30:10|7079.6|7069.6|7079.6|7069.6|7080.9|7070.9|7079.6|7069.6|14
1605616220000|2020-11-17 12:30:20|7079.4|7069.4|7078.6|7068.6|7079.6|7069.6|7078.4|7068.4|11
1605616230000|2020-11-17 12:30:30|7078.4|7068.4|7076.6|7066.6|7078.4|7068.4|7075.6|7065.6|11
1605616240000|2020-11-17 12:30:40|7076.4|7066.4|7075.6|7065.6|7076.6|7066.6|7075.6|7065.6|6
1605616250000|2020-11-17 12:30:50|7075.4|7065.4|7074.9|7064.9|7075.6|7065.6|7074.6|7064.6|9
1605616260000|2020-11-17 12:31:00|7075.1|7065.1|7074.9|7064.9|7075.6|7065.6|7074.9|7064.9|8
1605616270000|2020-11-17 12:31:10|7075.1|7065.1|7073.4|7063.4|7075.1|7065.1|7073.4|7063.4|7
1605616280000|2020-11-17 12:31:20|7073.1|7063.1|7072.6|7062.6|7073.1|7063.1|7072.6|7062.6|3
1605616290000|2020-11-17 12:31:30|7072.4|7062.4|7074.6|7064.6|7075.6|7065.6|7072.4|7062.4|10
1605616300000|2020-11-17 12:31:40|7074.4|7064.4|7075.4|7065.4|7075.4|7065.4|7074.4|7064.4|9
1605616310000|2020-11-17 12:31:50|7075.1|7065.1|7074.4|7064.4|7075.4|7065.4|7074.4|7064.4|11
1605616320000|2020-11-17 12:32:00|7074.6|7064.6|7074.4|7064.4|7074.6|7064.6|7074.1|7064.1|4
1605616330000|2020-11-17 12:32:10|7074.1|7064.1|7073.4|7063.4|7074.6|7064.6|7073.4|7063.4|7
1605616340000|2020-11-17 12:32:20|7073.6|7063.6|7074.6|7064.6|7074.6|7064.6|7073.6|7063.6|10
1605616350000|2020-11-17 12:32:30|7074.1|7064.1|7074.9|7064.9|7075.1|7065.1|7073.9|7063.9|11
1605616360000|2020-11-17 12:32:40|7075.1|7065.1|7075.1|7065.1|7075.4|7065.4|7074.9|7064.9|8
1605616370000|2020-11-17 12:32:50|7075.4|7065.4|7075.4|7065.4|7075.9|7065.9|7075.1|7065.1|6
1605616380000|2020-11-17 12:33:00|7075.6|7065.6|7074.4|7064.4|7075.6|7065.6|7073.9|7063.9|13
1605616390000|2020-11-17 12:33:10|7074.9|7064.9|7074.6|7064.6|7075.1|7065.1|7074.4|7064.4|7
1605616400000|2020-11-17 12:33:20|7074.4|7064.4|7075.9|7065.9|7075.9|7065.9|7073.9|7063.9|8
1605616410000|2020-11-17 12:33:30|7076.1|7066.1|7075.6|7065.6|7076.6|7066.6|7075.6|7065.6|10
1605616420000|2020-11-17 12:33:40|7075.4|7065.4|7076.1|7066.1|7076.1|7066.1|7075.4|7065.4|3
1605616430000|2020-11-17 12:33:50|7076.6|7066.6|7076.4|7066.4|7076.6|7066.6|7076.1|7066.1|8
1605616440000|2020-11-17 12:34:00|7076.6|7066.6|7076.6|7066.6|7076.9|7066.9|7076.6|7066.6|5
1605616450000|2020-11-17 12:34:10|7076.4|7066.4|7078.1|7068.1|7078.1|7068.1|7075.9|7065.9|14
1605616460000|2020-11-17 12:34:20|7078.4|7068.4|7078.4|7068.4|7079.1|7069.1|7077.9|7067.9|15
1605616470000|2020-11-17 12:34:30|7078.1|7068.1|7078.4|7068.4|7078.4|7068.4|7077.9|7067.9|12
1605616480000|2020-11-17 12:34:40|7078.1|7068.1|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|5
1605616490000|2020-11-17 12:34:50|7077.6|7067.6|7075.9|7065.9|7077.6|7067.6|7075.1|7065.1|9
1605616500000|2020-11-17 12:35:00|7076.1|7066.1|7077.9|7067.9|7077.9|7067.9|7075.9|7065.9|11
1605616510000|2020-11-17 12:35:10|7078.6|7068.6|7079.1|7069.1|7079.6|7069.6|7078.6|7068.6|8
1605616520000|2020-11-17 12:35:20|7079.4|7069.4|7079.4|7069.4|7079.9|7069.9|7079.4|7069.4|8
1605616530000|2020-11-17 12:35:30|7079.6|7069.6|7080.1|7070.1|7080.1|7070.1|7079.6|7069.6|9
1605616540000|2020-11-17 12:35:40|7080.4|7070.4|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|8
1605616550000|2020-11-17 12:35:50|7079.9|7069.9|7080.9|7070.9|7080.9|7070.9|7079.9|7069.9|5
1605616560000|2020-11-17 12:36:00|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.4|7070.4|3
1605616570000|2020-11-17 12:36:10|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|1
1605616580000|2020-11-17 12:36:20|7080.6|7070.6|7078.9|7068.9|7080.6|7070.6|7078.9|7068.9|11
1605616590000|2020-11-17 12:36:30|7079.6|7069.6|7078.9|7068.9|7079.6|7069.6|7078.6|7068.6|7
1605616600000|2020-11-17 12:36:40|7078.6|7068.6|7079.1|7069.1|7079.1|7069.1|7078.6|7068.6|5
1605616610000|2020-11-17 12:36:50|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605616620000|2020-11-17 12:37:00|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7079.1|7069.1|2
1605616630000|2020-11-17 12:37:10|7079.6|7069.6|7078.6|7068.6|7079.6|7069.6|7078.6|7068.6|5
1605616640000|2020-11-17 12:37:20|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605616650000|2020-11-17 12:37:30|7079.1|7069.1|7078.6|7068.6|7079.4|7069.4|7078.6|7068.6|7
1605616660000|2020-11-17 12:37:40|7078.9|7068.9|7077.9|7067.9|7079.1|7069.1|7077.9|7067.9|6
1605616670000|2020-11-17 12:37:50|7078.1|7068.1|7078.4|7068.4|7078.6|7068.6|7077.9|7067.9|5
1605616680000|2020-11-17 12:38:00|7078.1|7068.1|7079.1|7069.1|7079.1|7069.1|7077.9|7067.9|5
1605616690000|2020-11-17 12:38:10|7078.9|7068.9|7078.1|7068.1|7079.4|7069.4|7078.1|7068.1|13
1605616700000|2020-11-17 12:38:20|7078.4|7068.4|7077.4|7067.4|7078.4|7068.4|7077.4|7067.4|5
1605616710000|2020-11-17 12:38:30|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7076.1|7066.1|6
1605616730000|2020-11-17 12:38:50|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7077.1|7067.1|5
1605616740000|2020-11-17 12:39:00|7078.4|7068.4|7079.1|7069.1|7079.1|7069.1|7078.4|7068.4|6
1605616750000|2020-11-17 12:39:10|7079.4|7069.4|7080.1|7070.1|7080.1|7070.1|7079.4|7069.4|7
1605616760000|2020-11-17 12:39:20|7079.9|7069.9|7079.6|7069.6|7079.9|7069.9|7079.6|7069.6|4
1605616770000|2020-11-17 12:39:30|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.6|7069.6|5
1605616790000|2020-11-17 12:39:50|7079.9|7069.9|7079.1|7069.1|7079.9|7069.9|7079.1|7069.1|4
1605616800000|2020-11-17 12:40:00|7078.9|7068.9|7079.4|7069.4|7079.4|7069.4|7078.9|7068.9|5
1605616810000|2020-11-17 12:40:10|7079.6|7069.6|7079.6|7069.6|7079.9|7069.9|7079.4|7069.4|5
1605616820000|2020-11-17 12:40:20|7079.9|7069.9|7079.6|7069.6|7080.1|7070.1|7079.4|7069.4|7
1605616830000|2020-11-17 12:40:30|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|6
1605616840000|2020-11-17 12:40:40|7079.1|7069.1|7079.1|7069.1|7079.4|7069.4|7079.1|7069.1|3
1605616870000|2020-11-17 12:41:10|7079.4|7069.4|7078.6|7068.6|7079.6|7069.6|7078.6|7068.6|7
1605616880000|2020-11-17 12:41:20|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|6
1605616890000|2020-11-17 12:41:30|7079.1|7069.1|7078.9|7068.9|7079.1|7069.1|7078.9|7068.9|2
1605616900000|2020-11-17 12:41:40|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.4|7068.4|3
1605616910000|2020-11-17 12:41:50|7078.9|7068.9|7079.6|7069.6|7079.6|7069.6|7078.9|7068.9|3
1605616920000|2020-11-17 12:42:00|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.4|7069.4|3
1605616930000|2020-11-17 12:42:10|7080.4|7070.4|7080.4|7070.4|7081.1|7071.1|7080.1|7070.1|7
1605616940000|2020-11-17 12:42:20|7080.1|7070.1|7080.6|7070.6|7080.6|7070.6|7080.1|7070.1|3
1605616950000|2020-11-17 12:42:30|7080.9|7070.9|7081.1|7071.1|7081.6|7071.6|7080.9|7070.9|6
1605616960000|2020-11-17 12:42:40|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|1
1605616970000|2020-11-17 12:42:50|7081.1|7071.1|7081.9|7071.9|7081.9|7071.9|7080.9|7070.9|5
1605616980000|2020-11-17 12:43:00|7082.1|7072.1|7082.6|7072.6|7082.6|7072.6|7081.9|7071.9|5
1605616990000|2020-11-17 12:43:10|7082.9|7072.9|7083.4|7073.4|7083.4|7073.4|7082.9|7072.9|5
1605617000000|2020-11-17 12:43:20|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|1
1605617010000|2020-11-17 12:43:30|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|4
1605617020000|2020-11-17 12:43:40|7083.9|7073.9|7083.4|7073.4|7083.9|7073.9|7083.4|7073.4|7
1605617030000|2020-11-17 12:43:50|7083.6|7073.6|7082.6|7072.6|7083.6|7073.6|7082.6|7072.6|9
1605617040000|2020-11-17 12:44:00|7082.9|7072.9|7082.9|7072.9|7083.4|7073.4|7082.6|7072.6|7
1605617050000|2020-11-17 12:44:10|7082.6|7072.6|7082.6|7072.6|7082.9|7072.9|7082.6|7072.6|3
1605617070000|2020-11-17 12:44:30|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|2
1605617090000|2020-11-17 12:44:50|7081.9|7071.9|7082.1|7072.1|7082.4|7072.4|7081.9|7071.9|4
1605617100000|2020-11-17 12:45:00|7081.9|7071.9|7082.6|7072.6|7082.6|7072.6|7081.6|7071.6|9
1605617110000|2020-11-17 12:45:10|7082.9|7072.9|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|3
1605617120000|2020-11-17 12:45:20|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.4|7071.4|6
1605617130000|2020-11-17 12:45:30|7081.9|7071.9|7081.4|7071.4|7081.9|7071.9|7081.4|7071.4|2
1605617140000|2020-11-17 12:45:40|7081.1|7071.1|7080.4|7070.4|7081.1|7071.1|7080.4|7070.4|2
1605617160000|2020-11-17 12:46:00|7080.6|7070.6|7081.6|7071.6|7081.6|7071.6|7080.6|7070.6|4
1605617180000|2020-11-17 12:46:20|7081.4|7071.4|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|8
1605617190000|2020-11-17 12:46:30|7080.6|7070.6|7078.6|7068.6|7080.6|7070.6|7078.6|7068.6|6
1605617200000|2020-11-17 12:46:40|7078.9|7068.9|7078.9|7068.9|7079.1|7069.1|7078.6|7068.6|5
1605617210000|2020-11-17 12:46:50|7078.6|7068.6|7078.9|7068.9|7078.9|7068.9|7078.6|7068.6|4
1605617220000|2020-11-17 12:47:00|7079.1|7069.1|7078.9|7068.9|7079.1|7069.1|7078.9|7068.9|2
1605617230000|2020-11-17 12:47:10|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7078.9|7068.9|6
1605617240000|2020-11-17 12:47:20|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7078.9|7068.9|6
1605617250000|2020-11-17 12:47:30|7079.6|7069.6|7079.4|7069.4|7080.4|7070.4|7079.4|7069.4|6
1605617260000|2020-11-17 12:47:40|7079.6|7069.6|7079.9|7069.9|7079.9|7069.9|7079.6|7069.6|2
1605617270000|2020-11-17 12:47:50|7079.6|7069.6|7080.1|7070.1|7080.6|7070.6|7079.6|7069.6|4
1605617280000|2020-11-17 12:48:00|7080.4|7070.4|7079.9|7069.9|7080.4|7070.4|7079.4|7069.4|3
1605617290000|2020-11-17 12:48:10|7079.4|7069.4|7078.9|7068.9|7079.9|7069.9|7078.9|7068.9|5
1605617300000|2020-11-17 12:48:20|7078.6|7068.6|7078.4|7068.4|7078.6|7068.6|7078.4|7068.4|2
1605617320000|2020-11-17 12:48:40|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|1
1605617330000|2020-11-17 12:48:50|7078.4|7068.4|7077.1|7067.1|7078.4|7068.4|7077.1|7067.1|6
1605617340000|2020-11-17 12:49:00|7076.6|7066.6|7076.1|7066.1|7076.6|7066.6|7076.1|7066.1|3
1605617350000|2020-11-17 12:49:10|7075.9|7065.9|7075.6|7065.6|7076.1|7066.1|7075.6|7065.6|6
1605617360000|2020-11-17 12:49:20|7075.4|7065.4|7073.6|7063.6|7075.6|7065.6|7073.6|7063.6|9
1605617370000|2020-11-17 12:49:30|7073.1|7063.1|7074.1|7064.1|7074.1|7064.1|7073.1|7063.1|3
1605617380000|2020-11-17 12:49:40|7073.9|7063.9|7072.4|7062.4|7073.9|7063.9|7072.4|7062.4|4
1605617390000|2020-11-17 12:49:50|7072.1|7062.1|7072.6|7062.6|7072.6|7062.6|7072.1|7062.1|3
1605617400000|2020-11-17 12:50:00|7072.4|7062.4|7071.6|7061.6|7072.4|7062.4|7071.6|7061.6|5
1605617410000|2020-11-17 12:50:10|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.6|7061.6|4
1605617420000|2020-11-17 12:50:20|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605617430000|2020-11-17 12:50:30|7071.6|7061.6|7071.9|7061.9|7071.9|7061.9|7071.6|7061.6|2
1605617440000|2020-11-17 12:50:40|7071.6|7061.6|7072.1|7062.1|7072.1|7062.1|7071.6|7061.6|2
1605617450000|2020-11-17 12:50:50|7071.4|7061.4|7070.9|7060.9|7071.4|7061.4|7070.1|7060.1|7
1605617460000|2020-11-17 12:51:00|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605617470000|2020-11-17 12:51:10|7071.6|7061.6|7072.4|7062.4|7072.4|7062.4|7071.6|7061.6|3
1605617480000|2020-11-17 12:51:20|7072.1|7062.1|7073.4|7063.4|7073.4|7063.4|7072.1|7062.1|5
1605617490000|2020-11-17 12:51:30|7073.6|7063.6|7076.4|7066.4|7076.4|7066.4|7073.6|7063.6|6
1605617500000|2020-11-17 12:51:40|7076.1|7066.1|7074.6|7064.6|7076.1|7066.1|7074.6|7064.6|10
1605617510000|2020-11-17 12:51:50|7075.1|7065.1|7075.6|7065.6|7075.6|7065.6|7075.1|7065.1|3
1605617520000|2020-11-17 12:52:00|7075.9|7065.9|7076.6|7066.6|7077.6|7067.6|7075.9|7065.9|10
1605617530000|2020-11-17 12:52:10|7076.4|7066.4|7075.9|7065.9|7076.4|7066.4|7075.9|7065.9|3
1605617540000|2020-11-17 12:52:20|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7075.1|7065.1|2
1605617560000|2020-11-17 12:52:40|7075.4|7065.4|7075.1|7065.1|7075.4|7065.4|7075.1|7065.1|4
1605617570000|2020-11-17 12:52:50|7075.4|7065.4|7075.1|7065.1|7075.9|7065.9|7075.1|7065.1|6
1605617580000|2020-11-17 12:53:00|7075.4|7065.4|7076.1|7066.1|7076.4|7066.4|7075.4|7065.4|5
1605617590000|2020-11-17 12:53:10|7076.4|7066.4|7077.4|7067.4|7077.4|7067.4|7076.1|7066.1|4
1605617600000|2020-11-17 12:53:20|7077.6|7067.6|7075.4|7065.4|7077.6|7067.6|7075.4|7065.4|8
1605617610000|2020-11-17 12:53:30|7074.9|7064.9|7075.4|7065.4|7075.6|7065.6|7074.9|7064.9|6
1605617630000|2020-11-17 12:53:50|7075.1|7065.1|7073.6|7063.6|7075.1|7065.1|7072.1|7062.1|8
1605617640000|2020-11-17 12:54:00|7073.9|7063.9|7076.1|7066.1|7076.1|7066.1|7073.9|7063.9|12
1605617650000|2020-11-17 12:54:10|7076.4|7066.4|7077.4|7067.4|7077.4|7067.4|7076.4|7066.4|3
1605617660000|2020-11-17 12:54:20|7077.6|7067.6|7078.1|7068.1|7078.4|7068.4|7077.6|7067.6|4
1605617670000|2020-11-17 12:54:30|7077.9|7067.9|7077.6|7067.6|7077.9|7067.9|7077.6|7067.6|2
1605617680000|2020-11-17 12:54:40|7077.4|7067.4|7075.9|7065.9|7077.4|7067.4|7075.9|7065.9|4
1605617690000|2020-11-17 12:54:50|7076.1|7066.1|7077.1|7067.1|7077.4|7067.4|7076.1|7066.1|7
1605617700000|2020-11-17 12:55:00|7076.9|7066.9|7077.6|7067.6|7077.6|7067.6|7076.9|7066.9|6
1605617710000|2020-11-17 12:55:10|7077.9|7067.9|7078.1|7068.1|7078.1|7068.1|7077.9|7067.9|2
1605617720000|2020-11-17 12:55:20|7077.9|7067.9|7076.9|7066.9|7078.1|7068.1|7076.9|7066.9|4
1605617730000|2020-11-17 12:55:30|7077.1|7067.1|7076.9|7066.9|7077.1|7067.1|7076.6|7066.6|4
1605617740000|2020-11-17 12:55:40|7077.1|7067.1|7078.9|7068.9|7078.9|7068.9|7077.1|7067.1|11
1605617750000|2020-11-17 12:55:50|7078.6|7068.6|7078.1|7068.1|7078.6|7068.6|7077.4|7067.4|8
1605617760000|2020-11-17 12:56:00|7077.6|7067.6|7077.9|7067.9|7078.4|7068.4|7077.6|7067.6|5
1605617780000|2020-11-17 12:56:20|7078.1|7068.1|7078.6|7068.6|7078.6|7068.6|7078.1|7068.1|2
1605617790000|2020-11-17 12:56:30|7078.4|7068.4|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|5
1605617800000|2020-11-17 12:56:40|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.4|7067.4|3
1605617810000|2020-11-17 12:56:50|7077.4|7067.4|7078.1|7068.1|7078.1|7068.1|7077.4|7067.4|2
1605617820000|2020-11-17 12:57:00|7078.4|7068.4|7077.4|7067.4|7078.9|7068.9|7077.4|7067.4|7
1605617840000|2020-11-17 12:57:20|7077.6|7067.6|7077.9|7067.9|7077.9|7067.9|7077.4|7067.4|6
1605617850000|2020-11-17 12:57:30|7077.6|7067.6|7078.9|7068.9|7078.9|7068.9|7077.4|7067.4|9
1605617860000|2020-11-17 12:57:40|7078.6|7068.6|7078.9|7068.9|7078.9|7068.9|7078.4|7068.4|4
1605617870000|2020-11-17 12:57:50|7079.1|7069.1|7078.4|7068.4|7079.4|7069.4|7078.4|7068.4|6
1605617880000|2020-11-17 12:58:00|7078.1|7068.1|7076.1|7066.1|7078.1|7068.1|7075.4|7065.4|11
1605617890000|2020-11-17 12:58:10|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|1
1605617900000|2020-11-17 12:58:20|7076.1|7066.1|7075.9|7065.9|7076.4|7066.4|7075.9|7065.9|4
1605617910000|2020-11-17 12:58:30|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|1
1605617920000|2020-11-17 12:58:40|7075.6|7065.6|7075.4|7065.4|7076.4|7066.4|7075.4|7065.4|9
1605617930000|2020-11-17 12:58:50|7075.6|7065.6|7077.1|7067.1|7077.1|7067.1|7075.1|7065.1|8
1605617940000|2020-11-17 12:59:00|7077.4|7067.4|7077.9|7067.9|7078.9|7068.9|7076.9|7066.9|17
1605617950000|2020-11-17 12:59:10|7078.4|7068.4|7078.9|7068.9|7079.1|7069.1|7078.4|7068.4|7
1605617960000|2020-11-17 12:59:20|7079.6|7069.6|7078.6|7068.6|7079.9|7069.9|7078.6|7068.6|8
1605617970000|2020-11-17 12:59:30|7078.1|7068.1|7078.6|7068.6|7078.6|7068.6|7077.6|7067.6|8
1605617980000|2020-11-17 12:59:40|7078.9|7068.9|7078.1|7068.1|7078.9|7068.9|7078.1|7068.1|3
1605617990000|2020-11-17 12:59:50|7077.9|7067.9|7078.1|7068.1|7079.1|7069.1|7077.4|7067.4|8
1605618000000|2020-11-17 13:00:00|7078.4|7068.4|7077.6|7067.6|7081.4|7071.4|7076.9|7066.9|27
1605618010000|2020-11-17 13:00:10|7077.1|7067.1|7076.9|7066.9|7077.4|7067.4|7075.6|7065.6|17
1605618020000|2020-11-17 13:00:20|7076.6|7066.6|7079.4|7069.4|7079.4|7069.4|7076.6|7066.6|17
1605618030000|2020-11-17 13:00:30|7079.6|7069.6|7079.9|7069.9|7080.1|7070.1|7078.9|7068.9|11
1605618040000|2020-11-17 13:00:40|7079.6|7069.6|7077.1|7067.1|7079.6|7069.6|7077.1|7067.1|13
1605618050000|2020-11-17 13:00:50|7077.4|7067.4|7079.6|7069.6|7079.9|7069.9|7077.4|7067.4|7
1605618060000|2020-11-17 13:01:00|7079.9|7069.9|7080.5|7070.5|7080.9|7070.9|7079.6|7069.6|15
1605618070000|2020-11-17 13:01:10|7080.1|7070.1|7081.9|7071.9|7083.1|7073.1|7079.6|7069.6|19
1605618080000|2020-11-17 13:01:20|7081.6|7071.6|7082.6|7072.6|7083.9|7073.9|7081.6|7071.6|21
1605618090000|2020-11-17 13:01:30|7083.1|7073.1|7083.6|7073.6|7084.4|7074.4|7082.6|7072.6|15
1605618100000|2020-11-17 13:01:40|7083.4|7073.4|7080.6|7070.6|7083.6|7073.6|7080.4|7070.4|21
1605618110000|2020-11-17 13:01:50|7080.4|7070.4|7079.4|7069.4|7080.9|7070.9|7079.1|7069.1|17
1605618120000|2020-11-17 13:02:00|7079.6|7069.6|7081.4|7071.4|7081.4|7071.4|7079.6|7069.6|12
1605618130000|2020-11-17 13:02:10|7081.1|7071.1|7082.9|7072.9|7083.1|7073.1|7080.6|7070.6|19
1605618140000|2020-11-17 13:02:20|7083.1|7073.1|7081.6|7071.6|7084.4|7074.4|7081.6|7071.6|15
1605618150000|2020-11-17 13:02:30|7081.9|7071.9|7079.6|7069.6|7082.6|7072.6|7079.4|7069.4|15
1605618160000|2020-11-17 13:02:40|7079.9|7069.9|7081.6|7071.6|7081.6|7071.6|7079.9|7069.9|5
1605618170000|2020-11-17 13:02:50|7082.1|7072.1|7082.6|7072.6|7082.6|7072.6|7081.4|7071.4|9
1605618180000|2020-11-17 13:03:00|7082.4|7072.4|7081.6|7071.6|7082.6|7072.6|7081.6|7071.6|10
1605618190000|2020-11-17 13:03:10|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|4
1605618200000|2020-11-17 13:03:20|7082.4|7072.4|7080.9|7070.9|7082.4|7072.4|7079.4|7069.4|19
1605618210000|2020-11-17 13:03:30|7081.4|7071.4|7082.4|7072.4|7082.6|7072.6|7080.4|7070.4|15
1605618220000|2020-11-17 13:03:40|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|12
1605618230000|2020-11-17 13:03:50|7082.6|7072.6|7082.4|7072.4|7083.6|7073.6|7082.4|7072.4|11
1605618240000|2020-11-17 13:04:00|7082.1|7072.1|7081.4|7071.4|7082.1|7072.1|7080.4|7070.4|15
1605618250000|2020-11-17 13:04:10|7081.1|7071.1|7082.9|7072.9|7082.9|7072.9|7080.9|7070.9|13
1605618260000|2020-11-17 13:04:20|7083.1|7073.1|7080.6|7070.6|7083.1|7073.1|7080.6|7070.6|18
1605618270000|2020-11-17 13:04:30|7080.1|7070.1|7079.4|7069.4|7080.6|7070.6|7077.9|7067.9|15
1605618280000|2020-11-17 13:04:40|7079.6|7069.6|7078.6|7068.6|7080.6|7070.6|7078.6|7068.6|8
1605618290000|2020-11-17 13:04:50|7078.9|7068.9|7077.6|7067.6|7079.6|7069.6|7077.6|7067.6|9
1605618300000|2020-11-17 13:05:00|7077.9|7067.9|7079.6|7069.6|7080.1|7070.1|7077.9|7067.9|12
1605618310000|2020-11-17 13:05:10|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.6|7069.6|8
1605618320000|2020-11-17 13:05:20|7080.4|7070.4|7080.1|7070.1|7081.4|7071.4|7079.4|7069.4|10
1605618330000|2020-11-17 13:05:30|7080.4|7070.4|7078.4|7068.4|7081.1|7071.1|7078.4|7068.4|16
1605618340000|2020-11-17 13:05:40|7077.1|7067.1|7075.4|7065.4|7078.1|7068.1|7075.4|7065.4|14
1605618350000|2020-11-17 13:05:50|7076.1|7066.1|7077.1|7067.1|7078.1|7068.1|7076.1|7066.1|14
1605618360000|2020-11-17 13:06:00|7076.9|7066.9|7072.6|7062.6|7076.9|7066.9|7072.6|7062.6|16
1605618370000|2020-11-17 13:06:10|7072.4|7062.4|7057.9|7047.9|7072.4|7062.4|7057.4|7047.4|25
1605618380000|2020-11-17 13:06:20|7058.1|7048.1|7057.1|7047.1|7058.9|7048.9|7056.6|7046.6|19
1605618390000|2020-11-17 13:06:30|7057.4|7047.4|7057.1|7047.1|7057.9|7047.9|7055.9|7045.9|15
1605618400000|2020-11-17 13:06:40|7057.4|7047.4|7054.9|7044.9|7057.6|7047.6|7054.4|7044.4|18
1605618410000|2020-11-17 13:06:50|7054.4|7044.4|7054.9|7044.9|7056.1|7046.1|7054.1|7044.1|11
1605618420000|2020-11-17 13:07:00|7053.9|7043.9|7058.6|7048.6|7058.6|7048.6|7053.9|7043.9|14
1605618430000|2020-11-17 13:07:10|7058.4|7048.4|7056.9|7046.9|7058.9|7048.9|7056.6|7046.6|11
1605618440000|2020-11-17 13:07:20|7056.6|7046.6|7057.6|7047.6|7057.9|7047.9|7055.4|7045.4|13
1605618450000|2020-11-17 13:07:30|7057.4|7047.4|7057.1|7047.1|7057.6|7047.6|7056.4|7046.4|13
1605618460000|2020-11-17 13:07:40|7057.6|7047.6|7057.6|7047.6|7057.9|7047.9|7056.4|7046.4|12
1605618470000|2020-11-17 13:07:50|7057.4|7047.4|7058.6|7048.6|7059.1|7049.1|7057.4|7047.4|15
1605618480000|2020-11-17 13:08:00|7058.4|7048.4|7050.4|7040.4|7058.4|7048.4|7050.4|7040.4|23
1605618490000|2020-11-17 13:08:10|7050.1|7040.1|7050.4|7040.4|7051.4|7041.4|7050.1|7040.1|19
1605618500000|2020-11-17 13:08:20|7050.6|7040.6|7052.6|7042.6|7053.9|7043.9|7050.4|7040.4|19
1605618510000|2020-11-17 13:08:30|7052.4|7042.4|7053.4|7043.4|7054.9|7044.9|7052.4|7042.4|19
1605618520000|2020-11-17 13:08:40|7053.1|7043.1|7052.1|7042.1|7053.6|7043.6|7051.1|7041.1|17
1605618530000|2020-11-17 13:08:50|7052.4|7042.4|7053.9|7043.9|7054.4|7044.4|7052.4|7042.4|15
1605618540000|2020-11-17 13:09:00|7054.4|7044.4|7051.4|7041.4|7055.4|7045.4|7050.9|7040.9|20
1605618550000|2020-11-17 13:09:10|7051.9|7041.9|7052.6|7042.6|7052.6|7042.6|7050.9|7040.9|10
1605618560000|2020-11-17 13:09:20|7052.4|7042.4|7056.9|7046.9|7056.9|7046.9|7052.1|7042.1|12
1605618570000|2020-11-17 13:09:30|7056.6|7046.6|7057.6|7047.6|7057.9|7047.9|7056.6|7046.6|6
1605618580000|2020-11-17 13:09:40|7057.9|7047.9|7058.6|7048.6|7058.6|7048.6|7057.9|7047.9|8
1605618590000|2020-11-17 13:09:50|7058.4|7048.4|7054.4|7044.4|7058.4|7048.4|7054.4|7044.4|14
1605618600000|2020-11-17 13:10:00|7054.6|7044.6|7058.9|7048.9|7058.9|7048.9|7054.4|7044.4|21
1605618610000|2020-11-17 13:10:10|7059.1|7049.1|7059.4|7049.4|7060.4|7050.4|7057.9|7047.9|19
1605618620000|2020-11-17 13:10:20|7059.1|7049.1|7059.9|7049.9|7060.1|7050.1|7058.4|7048.4|10
1605618630000|2020-11-17 13:10:30|7059.4|7049.4|7058.6|7048.6|7059.6|7049.6|7058.1|7048.1|11
1605618640000|2020-11-17 13:10:40|7059.4|7049.4|7059.4|7049.4|7060.1|7050.1|7057.6|7047.6|19
1605618650000|2020-11-17 13:10:50|7059.1|7049.1|7057.6|7047.6|7059.1|7049.1|7057.1|7047.1|12
1605618660000|2020-11-17 13:11:00|7057.4|7047.4|7059.1|7049.1|7059.1|7049.1|7057.4|7047.4|15
1605618670000|2020-11-17 13:11:10|7058.9|7048.9|7060.4|7050.4|7060.4|7050.4|7058.9|7048.9|10
1605618680000|2020-11-17 13:11:20|7060.6|7050.6|7058.6|7048.6|7061.9|7051.9|7058.1|7048.1|13
1605618690000|2020-11-17 13:11:30|7058.9|7048.9|7059.6|7049.6|7060.1|7050.1|7058.9|7048.9|4
1605618700000|2020-11-17 13:11:40|7059.1|7049.1|7058.1|7048.1|7059.9|7049.9|7057.9|7047.9|11
1605618710000|2020-11-17 13:11:50|7058.4|7048.4|7058.1|7048.1|7059.1|7049.1|7058.1|7048.1|6
1605618720000|2020-11-17 13:12:00|7058.4|7048.4|7056.1|7046.1|7058.4|7048.4|7056.1|7046.1|10
1605618730000|2020-11-17 13:12:10|7055.9|7045.9|7053.4|7043.4|7055.9|7045.9|7053.1|7043.1|13
1605618740000|2020-11-17 13:12:20|7053.6|7043.6|7054.6|7044.6|7055.4|7045.4|7053.6|7043.6|11
1605618750000|2020-11-17 13:12:30|7054.9|7044.9|7056.1|7046.1|7056.1|7046.1|7054.6|7044.6|9
1605618760000|2020-11-17 13:12:40|7058.1|7048.1|7057.1|7047.1|7058.1|7048.1|7057.1|7047.1|4
1605618770000|2020-11-17 13:12:50|7056.9|7046.9|7055.4|7045.4|7056.9|7046.9|7055.4|7045.4|11
1605618780000|2020-11-17 13:13:00|7055.6|7045.6|7056.4|7046.4|7056.4|7046.4|7054.1|7044.1|11
1605618790000|2020-11-17 13:13:10|7056.6|7046.6|7058.9|7048.9|7058.9|7048.9|7056.6|7046.6|8
1605618800000|2020-11-17 13:13:20|7059.4|7049.4|7061.4|7051.4|7061.4|7051.4|7057.9|7047.9|17
1605618810000|2020-11-17 13:13:30|7061.1|7051.1|7058.9|7048.9|7061.1|7051.1|7058.1|7048.1|13
1605618820000|2020-11-17 13:13:40|7059.1|7049.1|7060.4|7050.4|7061.1|7051.1|7059.1|7049.1|10
1605618830000|2020-11-17 13:13:50|7059.9|7049.9|7059.9|7049.9|7060.1|7050.1|7059.1|7049.1|9
1605618840000|2020-11-17 13:14:00|7059.6|7049.6|7058.1|7048.1|7059.6|7049.6|7057.6|7047.6|6
1605618850000|2020-11-17 13:14:10|7057.9|7047.9|7058.1|7048.1|7058.4|7048.4|7057.9|7047.9|4
1605618860000|2020-11-17 13:14:20|7057.9|7047.9|7056.6|7046.6|7057.9|7047.9|7056.6|7046.6|5
1605618870000|2020-11-17 13:14:30|7056.4|7046.4|7058.1|7048.1|7058.4|7048.4|7055.4|7045.4|14
1605618880000|2020-11-17 13:14:40|7057.9|7047.9|7056.4|7046.4|7058.1|7048.1|7056.1|7046.1|10
1605618890000|2020-11-17 13:14:50|7056.6|7046.6|7055.1|7045.1|7056.6|7046.6|7054.6|7044.6|12
1605618900000|2020-11-17 13:15:00|7055.4|7045.4|7053.4|7043.4|7055.4|7045.4|7052.1|7042.1|11
1605618910000|2020-11-17 13:15:10|7053.6|7043.6|7052.1|7042.1|7053.6|7043.6|7052.1|7042.1|11
1605618920000|2020-11-17 13:15:20|7051.6|7041.6|7052.6|7042.6|7052.9|7042.9|7051.6|7041.6|7
1605618930000|2020-11-17 13:15:30|7052.4|7042.4|7053.9|7043.9|7053.9|7043.9|7052.4|7042.4|13
1605618940000|2020-11-17 13:15:40|7054.1|7044.1|7053.9|7043.9|7054.9|7044.9|7053.6|7043.6|11
1605618950000|2020-11-17 13:15:50|7054.1|7044.1|7054.4|7044.4|7054.9|7044.9|7054.1|7044.1|9
1605618960000|2020-11-17 13:16:00|7054.6|7044.6|7053.4|7043.4|7054.6|7044.6|7053.4|7043.4|7
1605618970000|2020-11-17 13:16:10|7053.1|7043.1|7052.6|7042.6|7053.1|7043.1|7052.4|7042.4|4
1605618980000|2020-11-17 13:16:20|7052.1|7042.1|7050.6|7040.6|7052.1|7042.1|7050.6|7040.6|7
1605618990000|2020-11-17 13:16:30|7051.6|7041.6|7050.9|7040.9|7051.6|7041.6|7050.6|7040.6|12
1605619000000|2020-11-17 13:16:40|7051.1|7041.1|7051.6|7041.6|7052.6|7042.6|7050.1|7040.1|14
1605619010000|2020-11-17 13:16:50|7051.4|7041.4|7047.1|7037.1|7051.4|7041.4|7046.6|7036.6|17
1605619020000|2020-11-17 13:17:00|7047.4|7037.4|7041.4|7031.4|7047.4|7037.4|7041.4|7031.4|22
1605619030000|2020-11-17 13:17:10|7040.6|7030.6|7038.6|7028.6|7041.1|7031.1|7037.9|7027.9|19
1605619040000|2020-11-17 13:17:20|7039.1|7029.1|7040.4|7030.4|7041.1|7031.1|7038.4|7028.4|13
1605619050000|2020-11-17 13:17:30|7040.9|7030.9|7039.6|7029.6|7043.9|7033.9|7039.6|7029.6|18
1605619060000|2020-11-17 13:17:40|7040.1|7030.1|7041.9|7031.9|7042.1|7032.1|7039.4|7029.4|15
1605619070000|2020-11-17 13:17:50|7042.1|7032.1|7041.6|7031.6|7042.4|7032.4|7040.6|7030.6|12
1605619080000|2020-11-17 13:18:00|7041.1|7031.1|7040.6|7030.6|7041.4|7031.4|7038.6|7028.6|14
1605619090000|2020-11-17 13:18:10|7040.9|7030.9|7041.6|7031.6|7041.9|7031.9|7039.4|7029.4|20
1605619100000|2020-11-17 13:18:20|7041.4|7031.4|7039.1|7029.1|7041.4|7031.4|7039.1|7029.1|15
1605619110000|2020-11-17 13:18:30|7038.9|7028.9|7036.1|7026.1|7039.1|7029.1|7035.9|7025.9|14
1605619120000|2020-11-17 13:18:40|7035.9|7025.9|7034.4|7024.4|7036.1|7026.1|7033.9|7023.9|10
1605619130000|2020-11-17 13:18:50|7034.6|7024.6|7030.1|7020.1|7035.4|7025.4|7029.6|7019.6|12
1605619140000|2020-11-17 13:19:00|7029.9|7019.9|7024.6|7014.6|7029.9|7019.9|7024.6|7014.6|22
1605619150000|2020-11-17 13:19:10|7024.4|7014.4|7024.1|7014.1|7026.4|7016.4|7022.9|7012.9|19
1605619160000|2020-11-17 13:19:20|7024.4|7014.4|7020.6|7010.6|7025.1|7015.1|7016.9|7006.9|23
1605619170000|2020-11-17 13:19:30|7020.9|7010.9|7018.4|7008.4|7022.1|7012.1|7018.1|7008.1|23
1605619180000|2020-11-17 13:19:40|7018.1|7008.1|7022.1|7012.1|7024.1|7014.1|7017.1|7007.1|25
1605619190000|2020-11-17 13:19:50|7023.5|7013.5|7019.4|7009.4|7023.5|7013.5|7018.6|7008.6|18
1605619200000|2020-11-17 13:20:00|7019.6|7009.6|7019.1|7009.1|7019.6|7009.6|7016.6|7006.6|27
1605619210000|2020-11-17 13:20:10|7018.9|7008.9|7021.9|7011.9|7022.1|7012.1|7017.6|7007.6|26
1605619220000|2020-11-17 13:20:20|7022.1|7012.1|7025.9|7015.9|7026.1|7016.1|7022.1|7012.1|14
1605619230000|2020-11-17 13:20:30|7025.6|7015.6|7020.6|7010.6|7027.1|7017.1|7020.4|7010.4|20
1605619240000|2020-11-17 13:20:40|7021.4|7011.4|7019.9|7009.9|7021.4|7011.4|7017.9|7007.9|17
1605619250000|2020-11-17 13:20:50|7019.4|7009.4|7021.1|7011.1|7023.9|7013.9|7019.4|7009.4|16
1605619260000|2020-11-17 13:21:00|7021.9|7011.9|7022.1|7012.1|7022.6|7012.6|7020.9|7010.9|16
1605619270000|2020-11-17 13:21:10|7021.9|7011.9|7022.6|7012.6|7023.4|7013.4|7021.9|7011.9|11
1605619280000|2020-11-17 13:21:20|7022.4|7012.4|7023.4|7013.4|7023.4|7013.4|7020.4|7010.4|20
1605619290000|2020-11-17 13:21:30|7023.9|7013.9|7023.4|7013.4|7026.9|7016.9|7023.1|7013.1|19
1605619300000|2020-11-17 13:21:40|7023.6|7013.6|7028.9|7018.9|7028.9|7018.9|7023.6|7013.6|17
1605619310000|2020-11-17 13:21:50|7029.4|7019.4|7029.6|7019.6|7030.1|7020.1|7029.4|7019.4|10
1605619320000|2020-11-17 13:22:00|7028.6|7018.6|7026.4|7016.4|7029.1|7019.1|7025.9|7015.9|14
1605619330000|2020-11-17 13:22:10|7026.6|7016.6|7026.9|7016.9|7026.9|7016.9|7025.9|7015.9|11
1605619340000|2020-11-17 13:22:20|7026.6|7016.6|7026.4|7016.4|7027.1|7017.1|7026.4|7016.4|13
1605619350000|2020-11-17 13:22:30|7026.1|7016.1|7026.9|7016.9|7028.6|7018.6|7026.1|7016.1|15
1605619360000|2020-11-17 13:22:40|7027.1|7017.1|7029.9|7019.9|7029.9|7019.9|7027.1|7017.1|11
1605619370000|2020-11-17 13:22:50|7029.4|7019.4|7029.4|7019.4|7030.1|7020.1|7029.1|7019.1|7
1605619380000|2020-11-17 13:23:00|7029.1|7019.1|7028.9|7018.9|7031.4|7021.4|7028.6|7018.6|16
1605619390000|2020-11-17 13:23:10|7029.1|7019.1|7032.1|7022.1|7032.1|7022.1|7028.9|7018.9|18
1605619400000|2020-11-17 13:23:20|7031.9|7021.9|7032.4|7022.4|7033.9|7023.9|7031.9|7021.9|10
1605619410000|2020-11-17 13:23:30|7032.6|7022.6|7033.1|7023.1|7033.4|7023.4|7032.6|7022.6|6
1605619420000|2020-11-17 13:23:40|7032.6|7022.6|7032.6|7022.6|7032.6|7022.6|7031.6|7021.6|8
1605619430000|2020-11-17 13:23:50|7032.9|7022.9|7035.1|7025.1|7035.1|7025.1|7032.9|7022.9|8
1605619440000|2020-11-17 13:24:00|7034.9|7024.9|7033.1|7023.1|7034.9|7024.9|7033.1|7023.1|13
1605619450000|2020-11-17 13:24:10|7033.4|7023.4|7033.1|7023.1|7033.9|7023.9|7032.9|7022.9|10
1605619460000|2020-11-17 13:24:20|7032.9|7022.9|7032.1|7022.1|7033.1|7023.1|7032.1|7022.1|10
1605619470000|2020-11-17 13:24:30|7031.9|7021.9|7034.4|7024.4|7034.4|7024.4|7031.4|7021.4|14
1605619480000|2020-11-17 13:24:40|7034.6|7024.6|7038.1|7028.1|7038.4|7028.4|7034.6|7024.6|18
1605619490000|2020-11-17 13:24:50|7037.9|7027.9|7040.6|7030.6|7041.6|7031.6|7037.6|7027.6|18
1605619500000|2020-11-17 13:25:00|7040.9|7030.9|7038.6|7028.6|7041.9|7031.9|7037.4|7027.4|14
1605619510000|2020-11-17 13:25:10|7038.4|7028.4|7037.9|7027.9|7038.4|7028.4|7037.6|7027.6|9
1605619520000|2020-11-17 13:25:20|7038.1|7028.1|7038.4|7028.4|7039.1|7029.1|7036.9|7026.9|19
1605619530000|2020-11-17 13:25:30|7038.1|7028.1|7036.9|7026.9|7038.1|7028.1|7035.9|7025.9|11
1605619540000|2020-11-17 13:25:40|7036.6|7026.6|7038.6|7028.6|7038.6|7028.6|7036.6|7026.6|6
1605619550000|2020-11-17 13:25:50|7038.9|7028.9|7038.4|7028.4|7040.1|7030.1|7038.4|7028.4|13
1605619560000|2020-11-17 13:26:00|7038.1|7028.1|7035.9|7025.9|7038.1|7028.1|7035.9|7025.9|15
1605619570000|2020-11-17 13:26:10|7036.1|7026.1|7037.4|7027.4|7037.4|7027.4|7035.9|7025.9|10
1605619580000|2020-11-17 13:26:20|7037.6|7027.6|7037.1|7027.1|7038.4|7028.4|7037.1|7027.1|14
1605619590000|2020-11-17 13:26:30|7037.4|7027.4|7038.9|7028.9|7038.9|7028.9|7037.4|7027.4|10
1605619600000|2020-11-17 13:26:40|7038.4|7028.4|7038.4|7028.4|7038.4|7028.4|7037.9|7027.9|10
1605619610000|2020-11-17 13:26:50|7038.1|7028.1|7039.1|7029.1|7039.1|7029.1|7035.6|7025.6|16
1605619620000|2020-11-17 13:27:00|7039.4|7029.4|7039.6|7029.6|7039.6|7029.6|7039.4|7029.4|4
1605619630000|2020-11-17 13:27:10|7039.9|7029.9|7043.1|7033.1|7044.1|7034.1|7039.9|7029.9|12
1605619640000|2020-11-17 13:27:20|7043.4|7033.4|7044.6|7034.6|7044.6|7034.6|7043.4|7033.4|7
1605619650000|2020-11-17 13:27:30|7044.9|7034.9|7044.6|7034.6|7044.9|7034.9|7044.6|7034.6|4
1605619660000|2020-11-17 13:27:40|7044.4|7034.4|7045.4|7035.4|7045.6|7035.6|7043.4|7033.4|11
1605619670000|2020-11-17 13:27:50|7045.6|7035.6|7044.6|7034.6|7045.9|7035.9|7044.6|7034.6|9
1605619680000|2020-11-17 13:28:00|7044.1|7034.1|7043.9|7033.9|7044.1|7034.1|7043.4|7033.4|5
1605619690000|2020-11-17 13:28:10|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|1
1605619700000|2020-11-17 13:28:20|7042.4|7032.4|7044.1|7034.1|7044.1|7034.1|7042.4|7032.4|5
1605619710000|2020-11-17 13:28:30|7043.9|7033.9|7043.9|7033.9|7044.9|7034.9|7043.9|7033.9|5
1605619720000|2020-11-17 13:28:40|7043.6|7033.6|7045.6|7035.6|7045.6|7035.6|7043.6|7033.6|4
1605619740000|2020-11-17 13:29:00|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7045.1|7035.1|3
1605619750000|2020-11-17 13:29:10|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|3
1605619760000|2020-11-17 13:29:20|7045.4|7035.4|7045.9|7035.9|7045.9|7035.9|7045.1|7035.1|5
1605619770000|2020-11-17 13:29:30|7046.1|7036.1|7046.6|7036.6|7046.6|7036.6|7046.1|7036.1|2
1605619780000|2020-11-17 13:29:40|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|4
1605619790000|2020-11-17 13:29:50|7047.4|7037.4|7046.9|7036.9|7047.4|7037.4|7046.9|7036.9|5
1605619800000|2020-11-17 13:30:00|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7045.4|7035.4|12
1605619810000|2020-11-17 13:30:10|7046.4|7036.4|7046.1|7036.1|7046.6|7036.6|7046.1|7036.1|9
1605619820000|2020-11-17 13:30:20|7045.9|7035.9|7045.4|7035.4|7045.9|7035.9|7045.4|7035.4|5
1605619830000|2020-11-17 13:30:30|7045.1|7035.1|7046.9|7036.9|7047.6|7037.6|7044.4|7034.4|12
1605619840000|2020-11-17 13:30:40|7047.1|7037.1|7048.1|7038.1|7048.6|7038.6|7045.9|7035.9|8
1605619850000|2020-11-17 13:30:50|7048.4|7038.4|7048.4|7038.4|7048.6|7038.6|7048.1|7038.1|6
1605619860000|2020-11-17 13:31:00|7048.6|7038.6|7045.9|7035.9|7048.6|7038.6|7045.1|7035.1|18
1605619870000|2020-11-17 13:31:10|7045.6|7035.6|7048.6|7038.6|7048.6|7038.6|7045.1|7035.1|10
1605619880000|2020-11-17 13:31:20|7048.9|7038.9|7050.1|7040.1|7050.1|7040.1|7047.4|7037.4|13
1605619890000|2020-11-17 13:31:30|7050|7040|7046.6|7036.6|7050|7040|7046.6|7036.6|21
1605619900000|2020-11-17 13:31:40|7046.1|7036.1|7045.1|7035.1|7046.1|7036.1|7044.6|7034.6|16
1605619910000|2020-11-17 13:31:50|7045.4|7035.4|7045.6|7035.6|7046.6|7036.6|7045.4|7035.4|7
1605619920000|2020-11-17 13:32:00|7045.9|7035.9|7044.9|7034.9|7047.6|7037.6|7044.9|7034.9|24
1605619930000|2020-11-17 13:32:10|7045.4|7035.4|7045.1|7035.1|7046.1|7036.1|7043.6|7033.6|16
1605619940000|2020-11-17 13:32:20|7044.9|7034.9|7044.9|7034.9|7044.9|7034.9|7043.9|7033.9|10
1605619950000|2020-11-17 13:32:30|7044.6|7034.6|7045.1|7035.1|7046.1|7036.1|7044.4|7034.4|12
1605619960000|2020-11-17 13:32:40|7044.9|7034.9|7042.9|7032.9|7044.9|7034.9|7042.9|7032.9|6
1605619970000|2020-11-17 13:32:50|7042.6|7032.6|7042.6|7032.6|7043.6|7033.6|7042.4|7032.4|15
1605619980000|2020-11-17 13:33:00|7042.9|7032.9|7045.9|7035.9|7046.1|7036.1|7042.9|7032.9|8
1605619990000|2020-11-17 13:33:10|7045.6|7035.6|7044.1|7034.1|7046.1|7036.1|7044.1|7034.1|9
1605620000000|2020-11-17 13:33:20|7043.9|7033.9|7041.1|7031.1|7043.9|7033.9|7041.1|7031.1|15
1605620010000|2020-11-17 13:33:30|7040.9|7030.9|7037.6|7027.6|7040.9|7030.9|7037.6|7027.6|12
1605620020000|2020-11-17 13:33:40|7037.9|7027.9|7035.6|7025.6|7037.9|7027.9|7035.4|7025.4|16
1605620030000|2020-11-17 13:33:50|7035.9|7025.9|7037.4|7027.4|7037.6|7027.6|7035.9|7025.9|8
1605620040000|2020-11-17 13:34:00|7037.1|7027.1|7033.4|7023.4|7037.1|7027.1|7033.1|7023.1|23
1605620050000|2020-11-17 13:34:10|7033.6|7023.6|7033.1|7023.1|7034.4|7024.4|7033.1|7023.1|9
1605620060000|2020-11-17 13:34:20|7033.4|7023.4|7033.9|7023.9|7034.4|7024.4|7031.1|7021.1|16
1605620070000|2020-11-17 13:34:30|7033.6|7023.6|7033.1|7023.1|7033.9|7023.9|7033.1|7023.1|4
1605620080000|2020-11-17 13:34:40|7032.9|7022.9|7032.1|7022.1|7032.9|7022.9|7032.1|7022.1|3
1605620090000|2020-11-17 13:34:50|7032.6|7022.6|7036.1|7026.1|7036.4|7026.4|7032.6|7022.6|10
1605620100000|2020-11-17 13:35:00|7035.9|7025.9|7031.9|7021.9|7035.9|7025.9|7031.9|7021.9|13
1605620110000|2020-11-17 13:35:10|7032.1|7022.1|7032.9|7022.9|7033.1|7023.1|7031.1|7021.1|11
1605620120000|2020-11-17 13:35:20|7033.1|7023.1|7034.1|7024.1|7035.4|7025.4|7032.9|7022.9|18
1605620130000|2020-11-17 13:35:30|7034.6|7024.6|7034.9|7024.9|7035.4|7025.4|7034.4|7024.4|5
1605620140000|2020-11-17 13:35:40|7034.4|7024.4|7035.9|7025.9|7035.9|7025.9|7034.1|7024.1|10
1605620150000|2020-11-17 13:35:50|7035.6|7025.6|7037.1|7027.1|7037.1|7027.1|7035.6|7025.6|10
1605620160000|2020-11-17 13:36:00|7036.9|7026.9|7035.6|7025.6|7036.9|7026.9|7035.6|7025.6|11
1605620170000|2020-11-17 13:36:10|7035.4|7025.4|7036.4|7026.4|7036.4|7026.4|7034.9|7024.9|8
1605620180000|2020-11-17 13:36:20|7036.1|7026.1|7034.9|7024.9|7038.1|7028.1|7034.9|7024.9|15
1605620190000|2020-11-17 13:36:30|7035.1|7025.1|7035.4|7025.4|7035.4|7025.4|7035.1|7025.1|4
1605620200000|2020-11-17 13:36:40|7035.6|7025.6|7036.6|7026.6|7037.4|7027.4|7035.6|7025.6|5
1605620210000|2020-11-17 13:36:50|7036.4|7026.4|7036.1|7026.1|7036.9|7026.9|7036.1|7026.1|5
1605620220000|2020-11-17 13:37:00|7035.9|7025.9|7037.4|7027.4|7037.4|7027.4|7035.9|7025.9|6
1605620230000|2020-11-17 13:37:10|7037.1|7027.1|7036.1|7026.1|7037.1|7027.1|7034.9|7024.9|7
1605620240000|2020-11-17 13:37:20|7035.9|7025.9|7036.6|7026.6|7036.6|7026.6|7035.9|7025.9|2
1605620250000|2020-11-17 13:37:30|7037.1|7027.1|7037.4|7027.4|7038.6|7028.6|7037.1|7027.1|6
1605620260000|2020-11-17 13:37:40|7037.9|7027.9|7039.4|7029.4|7039.4|7029.4|7037.9|7027.9|6
1605620270000|2020-11-17 13:37:50|7039.6|7029.6|7039.4|7029.4|7041.4|7031.4|7039.4|7029.4|9
1605620280000|2020-11-17 13:38:00|7039.6|7029.6|7036.6|7026.6|7039.6|7029.6|7036.6|7026.6|13
1605620290000|2020-11-17 13:38:10|7036.4|7026.4|7037.1|7027.1|7038.1|7028.1|7036.4|7026.4|14
1605620300000|2020-11-17 13:38:20|7037.4|7027.4|7037.1|7027.1|7037.4|7027.4|7037.1|7027.1|8
1605620310000|2020-11-17 13:38:30|7037.4|7027.4|7039.1|7029.1|7039.1|7029.1|7037.4|7027.4|4
1605620320000|2020-11-17 13:38:40|7040.1|7030.1|7040.1|7030.1|7040.4|7030.4|7040.1|7030.1|5
1605620330000|2020-11-17 13:38:50|7040.4|7030.4|7040.1|7030.1|7041.1|7031.1|7040.1|7030.1|8
1605620340000|2020-11-17 13:39:00|7040.4|7030.4|7041.9|7031.9|7041.9|7031.9|7040.1|7030.1|13
1605620350000|2020-11-17 13:39:10|7042.1|7032.1|7042.1|7032.1|7042.4|7032.4|7042.1|7032.1|3
1605620360000|2020-11-17 13:39:20|7042.4|7032.4|7043.1|7033.1|7043.6|7033.6|7042.4|7032.4|6
1605620370000|2020-11-17 13:39:30|7043.4|7033.4|7043.4|7033.4|7043.6|7033.6|7043.1|7033.1|5
1605620380000|2020-11-17 13:39:40|7043.6|7033.6|7044.4|7034.4|7044.4|7034.4|7043.6|7033.6|3
1605620390000|2020-11-17 13:39:50|7043.9|7033.9|7043.4|7033.4|7043.9|7033.9|7043.4|7033.4|5
1605620400000|2020-11-17 13:40:00|7043.6|7033.6|7044.1|7034.1|7044.6|7034.6|7042.9|7032.9|12
1605620410000|2020-11-17 13:40:10|7044.4|7034.4|7044.9|7034.9|7045.1|7035.1|7044.4|7034.4|7
1605620420000|2020-11-17 13:40:20|7044.6|7034.6|7045.6|7035.6|7045.6|7035.6|7044.6|7034.6|4
1605620430000|2020-11-17 13:40:30|7045.9|7035.9|7047.4|7037.4|7047.4|7037.4|7045.9|7035.9|5
1605620440000|2020-11-17 13:40:40|7047.6|7037.6|7047.6|7037.6|7047.9|7037.9|7046.9|7036.9|9
1605620450000|2020-11-17 13:40:50|7047.9|7037.9|7047.9|7037.9|7048.1|7038.1|7047.6|7037.6|8
1605620460000|2020-11-17 13:41:00|7046.9|7036.9|7047.1|7037.1|7048.1|7038.1|7046.9|7036.9|7
1605620470000|2020-11-17 13:41:10|7046.9|7036.9|7045.4|7035.4|7046.9|7036.9|7045.4|7035.4|10
1605620480000|2020-11-17 13:41:20|7045.1|7035.1|7047.4|7037.4|7047.4|7037.4|7045.1|7035.1|9
1605620490000|2020-11-17 13:41:30|7047.1|7037.1|7046.1|7036.1|7047.1|7037.1|7045.9|7035.9|12
1605620500000|2020-11-17 13:41:40|7046.4|7036.4|7045.1|7035.1|7046.4|7036.4|7045.1|7035.1|7
1605620510000|2020-11-17 13:41:50|7044.9|7034.9|7045.9|7035.9|7045.9|7035.9|7044.4|7034.4|6
1605620520000|2020-11-17 13:42:00|7046.1|7036.1|7047.9|7037.9|7047.9|7037.9|7045.9|7035.9|4
1605620530000|2020-11-17 13:42:10|7048.1|7038.1|7047.4|7037.4|7048.1|7038.1|7047.4|7037.4|3
1605620540000|2020-11-17 13:42:20|7047.1|7037.1|7047.1|7037.1|7048.6|7038.6|7046.9|7036.9|10
1605620550000|2020-11-17 13:42:30|7046.9|7036.9|7048.4|7038.4|7048.6|7038.6|7046.9|7036.9|6
1605620560000|2020-11-17 13:42:40|7048.1|7038.1|7049.1|7039.1|7049.1|7039.1|7048.1|7038.1|6
1605620570000|2020-11-17 13:42:50|7049.4|7039.4|7048.1|7038.1|7049.4|7039.4|7047.1|7037.1|10
1605620580000|2020-11-17 13:43:00|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|1
1605620590000|2020-11-17 13:43:10|7047.6|7037.6|7048.1|7038.1|7048.1|7038.1|7047.6|7037.6|2
1605620600000|2020-11-17 13:43:20|7047.9|7037.9|7045.9|7035.9|7047.9|7037.9|7045.9|7035.9|7
1605620610000|2020-11-17 13:43:30|7045.6|7035.6|7045.1|7035.1|7045.9|7035.9|7045.1|7035.1|18
1605620620000|2020-11-17 13:43:40|7044.9|7034.9|7045.1|7035.1|7046.1|7036.1|7044.9|7034.9|7
1605620630000|2020-11-17 13:43:50|7045.4|7035.4|7047.6|7037.6|7047.6|7037.6|7045.4|7035.4|6
1605620640000|2020-11-17 13:44:00|7047.9|7037.9|7047.1|7037.1|7047.9|7037.9|7046.9|7036.9|5
1605620650000|2020-11-17 13:44:10|7046.9|7036.9|7046.6|7036.6|7047.4|7037.4|7046.6|7036.6|9
1605620660000|2020-11-17 13:44:20|7046.9|7036.9|7047.9|7037.9|7047.9|7037.9|7046.9|7036.9|7
1605620670000|2020-11-17 13:44:30|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|4
1605620680000|2020-11-17 13:44:40|7048.1|7038.1|7049.1|7039.1|7049.1|7039.1|7048.1|7038.1|4
1605620690000|2020-11-17 13:44:50|7049.4|7039.4|7048.6|7038.6|7049.4|7039.4|7048.6|7038.6|3
1605620700000|2020-11-17 13:45:00|7048.9|7038.9|7048.6|7038.6|7049.4|7039.4|7048.6|7038.6|5
1605620710000|2020-11-17 13:45:10|7048.4|7038.4|7045.1|7035.1|7048.4|7038.4|7044.6|7034.6|11
1605620720000|2020-11-17 13:45:20|7045.4|7035.4|7046.4|7036.4|7046.4|7036.4|7045.1|7035.1|14
1605620730000|2020-11-17 13:45:30|7046.6|7036.6|7046.9|7036.9|7046.9|7036.9|7046.4|7036.4|12
1605620740000|2020-11-17 13:45:40|7046.6|7036.6|7046.1|7036.1|7046.6|7036.6|7045.4|7035.4|9
1605620750000|2020-11-17 13:45:50|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605620760000|2020-11-17 13:46:00|7046.4|7036.4|7045.6|7035.6|7046.4|7036.4|7045.1|7035.1|10
1605620770000|2020-11-17 13:46:10|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|8
1605620780000|2020-11-17 13:46:20|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7045.1|7035.1|2
1605620790000|2020-11-17 13:46:30|7044.6|7034.6|7043.6|7033.6|7044.6|7034.6|7043.6|7033.6|4
1605620800000|2020-11-17 13:46:40|7043.4|7033.4|7042.6|7032.6|7043.4|7033.4|7042.6|7032.6|3
1605620810000|2020-11-17 13:46:50|7042.4|7032.4|7042.1|7032.1|7042.6|7032.6|7042.1|7032.1|7
1605620820000|2020-11-17 13:47:00|7041.9|7031.9|7042.4|7032.4|7042.6|7032.6|7041.1|7031.1|5
1605620830000|2020-11-17 13:47:10|7042.9|7032.9|7042.6|7032.6|7043.1|7033.1|7042.6|7032.6|4
1605620840000|2020-11-17 13:47:20|7042.4|7032.4|7043.1|7033.1|7043.1|7033.1|7041.4|7031.4|9
1605620850000|2020-11-17 13:47:30|7042.9|7032.9|7042.6|7032.6|7042.9|7032.9|7042.6|7032.6|2
1605620860000|2020-11-17 13:47:40|7042.4|7032.4|7041.6|7031.6|7042.4|7032.4|7041.4|7031.4|6
1605620870000|2020-11-17 13:47:50|7041.9|7031.9|7042.1|7032.1|7042.1|7032.1|7041.6|7031.6|3
1605620880000|2020-11-17 13:48:00|7043.4|7033.4|7044.1|7034.1|7044.1|7034.1|7043.4|7033.4|3
1605620890000|2020-11-17 13:48:10|7043.9|7033.9|7043.6|7033.6|7043.9|7033.9|7042.1|7032.1|11
1605620900000|2020-11-17 13:48:20|7044.1|7034.1|7041.9|7031.9|7044.1|7034.1|7041.6|7031.6|12
1605620910000|2020-11-17 13:48:30|7041.6|7031.6|7040.4|7030.4|7041.6|7031.6|7040.1|7030.1|6
1605620920000|2020-11-17 13:48:40|7040.6|7030.6|7040.9|7030.9|7040.9|7030.9|7040.6|7030.6|2
1605620930000|2020-11-17 13:48:50|7041.1|7031.1|7045.6|7035.6|7045.6|7035.6|7041.1|7031.1|11
1605620940000|2020-11-17 13:49:00|7045.4|7035.4|7043.6|7033.6|7045.4|7035.4|7043.6|7033.6|8
1605620950000|2020-11-17 13:49:10|7043.9|7033.9|7044.4|7034.4|7045.4|7035.4|7043.9|7033.9|8
1605620960000|2020-11-17 13:49:20|7044.1|7034.1|7043.6|7033.6|7044.4|7034.4|7043.6|7033.6|5
1605620970000|2020-11-17 13:49:30|7043.9|7033.9|7045.1|7035.1|7045.1|7035.1|7043.9|7033.9|2
1605620980000|2020-11-17 13:49:40|7044.9|7034.9|7045.6|7035.6|7047.1|7037.1|7044.6|7034.6|10
1605620990000|2020-11-17 13:49:50|7045.9|7035.9|7045.1|7035.1|7047.1|7037.1|7045.1|7035.1|10
1605621000000|2020-11-17 13:50:00|7044.9|7034.9|7046.4|7036.4|7047.4|7037.4|7044.9|7034.9|12
1605621010000|2020-11-17 13:50:10|7046.6|7036.6|7045.6|7035.6|7046.9|7036.9|7045.6|7035.6|5
1605621020000|2020-11-17 13:50:20|7045.4|7035.4|7045.6|7035.6|7046.1|7036.1|7045.4|7035.4|5
1605621030000|2020-11-17 13:50:30|7044.4|7034.4|7045.6|7035.6|7045.6|7035.6|7044.4|7034.4|9
1605621040000|2020-11-17 13:50:40|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7044.9|7034.9|5
1605621050000|2020-11-17 13:50:50|7044.9|7034.9|7046.9|7036.9|7047.1|7037.1|7044.9|7034.9|14
1605621060000|2020-11-17 13:51:00|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605621070000|2020-11-17 13:51:10|7046.4|7036.4|7044.6|7034.6|7046.4|7036.4|7044.6|7034.6|7
1605621080000|2020-11-17 13:51:20|7044.4|7034.4|7044.9|7034.9|7044.9|7034.9|7044.1|7034.1|4
1605621090000|2020-11-17 13:51:30|7044.6|7034.6|7044.6|7034.6|7044.6|7034.6|7044.6|7034.6|1
1605621110000|2020-11-17 13:51:50|7044.4|7034.4|7047.1|7037.1|7047.1|7037.1|7044.4|7034.4|3
1605621120000|2020-11-17 13:52:00|7046.9|7036.9|7048.4|7038.4|7048.4|7038.4|7046.9|7036.9|5
1605621130000|2020-11-17 13:52:10|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.9|7037.9|2
1605621140000|2020-11-17 13:52:20|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605621150000|2020-11-17 13:52:30|7048.1|7038.1|7049.4|7039.4|7049.4|7039.4|7048.1|7038.1|4
1605621160000|2020-11-17 13:52:40|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|5
1605621170000|2020-11-17 13:52:50|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.6|7038.6|4
1605621180000|2020-11-17 13:53:00|7049.1|7039.1|7049.6|7039.6|7049.6|7039.6|7049.1|7039.1|5
1605621190000|2020-11-17 13:53:10|7049.4|7039.4|7049.6|7039.6|7049.6|7039.6|7049.4|7039.4|4
1605621200000|2020-11-17 13:53:20|7049.4|7039.4|7048.4|7038.4|7049.6|7039.6|7048.4|7038.4|4
1605621210000|2020-11-17 13:53:30|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|6
1605621220000|2020-11-17 13:53:40|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.4|7038.4|4
1605621230000|2020-11-17 13:53:50|7049.4|7039.4|7047.4|7037.4|7049.4|7039.4|7047.4|7037.4|10
1605621240000|2020-11-17 13:54:00|7047.6|7037.6|7047.4|7037.4|7047.9|7037.9|7047.4|7037.4|4
1605621250000|2020-11-17 13:54:10|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.4|7036.4|5
1605621260000|2020-11-17 13:54:20|7046.9|7036.9|7046.6|7036.6|7046.9|7036.9|7046.4|7036.4|5
1605621270000|2020-11-17 13:54:30|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|7046.4|7036.4|4
1605621280000|2020-11-17 13:54:40|7046.6|7036.6|7046.4|7036.4|7047.6|7037.6|7046.4|7036.4|7
1605621290000|2020-11-17 13:54:50|7046.1|7036.1|7045.4|7035.4|7046.1|7036.1|7045.4|7035.4|3
1605621300000|2020-11-17 13:55:00|7045.1|7035.1|7042.4|7032.4|7045.4|7035.4|7042.4|7032.4|12
1605621310000|2020-11-17 13:55:10|7042.6|7032.6|7043.4|7033.4|7043.4|7033.4|7042.6|7032.6|2
1605621320000|2020-11-17 13:55:20|7044.4|7034.4|7047.4|7037.4|7047.4|7037.4|7044.4|7034.4|6
1605621330000|2020-11-17 13:55:30|7047.6|7037.6|7048.6|7038.6|7048.6|7038.6|7047.6|7037.6|3
1605621340000|2020-11-17 13:55:40|7048.4|7038.4|7047.4|7037.4|7048.4|7038.4|7047.1|7037.1|4
1605621350000|2020-11-17 13:55:50|7047.1|7037.1|7048.4|7038.4|7048.4|7038.4|7047.1|7037.1|6
1605621360000|2020-11-17 13:56:00|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|1
1605621370000|2020-11-17 13:56:10|7049.9|7039.9|7050.1|7040.1|7050.1|7040.1|7048.4|7038.4|8
1605621380000|2020-11-17 13:56:20|7049.9|7039.9|7048.6|7038.6|7049.9|7039.9|7048.6|7038.6|5
1605621390000|2020-11-17 13:56:30|7048.9|7038.9|7049.4|7039.4|7049.9|7039.9|7048.9|7038.9|7
1605621400000|2020-11-17 13:56:40|7049.1|7039.1|7048.6|7038.6|7050.1|7040.1|7048.6|7038.6|9
1605621410000|2020-11-17 13:56:50|7048.4|7038.4|7047.4|7037.4|7048.4|7038.4|7045.9|7035.9|9
1605621440000|2020-11-17 13:57:20|7047.6|7037.6|7048.6|7038.6|7048.6|7038.6|7047.6|7037.6|2
1605621460000|2020-11-17 13:57:40|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|1
1605621470000|2020-11-17 13:57:50|7048.6|7038.6|7047.1|7037.1|7048.6|7038.6|7046.9|7036.9|7
1605621480000|2020-11-17 13:58:00|7046.9|7036.9|7047.1|7037.1|7047.1|7037.1|7045.9|7035.9|4
1605621490000|2020-11-17 13:58:10|7046.9|7036.9|7048.9|7038.9|7048.9|7038.9|7045.9|7035.9|7
1605621500000|2020-11-17 13:58:20|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605621510000|2020-11-17 13:58:30|7048.6|7038.6|7048.4|7038.4|7048.6|7038.6|7048.4|7038.4|2
1605621520000|2020-11-17 13:58:40|7048.1|7038.1|7048.6|7038.6|7050.1|7040.1|7048.1|7038.1|8
1605621530000|2020-11-17 13:58:50|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.1|7038.1|9
1605621540000|2020-11-17 13:59:00|7049.6|7039.6|7048.1|7038.1|7049.9|7039.9|7047.9|7037.9|8
1605621550000|2020-11-17 13:59:10|7048.4|7038.4|7049.4|7039.4|7050.1|7040.1|7048.4|7038.4|10
1605621560000|2020-11-17 13:59:20|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|1
1605621570000|2020-11-17 13:59:30|7049.4|7039.4|7049.9|7039.9|7050.4|7040.4|7049.4|7039.4|5
1605621580000|2020-11-17 13:59:40|7050.1|7040.1|7051.1|7041.1|7051.1|7041.1|7049.9|7039.9|6
1605621590000|2020-11-17 13:59:50|7051.4|7041.4|7051.1|7041.1|7051.6|7041.6|7051.1|7041.1|8
1605621600000|2020-11-17 14:00:00|7050.9|7040.9|7046.9|7036.9|7050.9|7040.9|7046.9|7036.9|15
1605621610000|2020-11-17 14:00:10|7047.1|7037.1|7048.6|7038.6|7048.6|7038.6|7047.1|7037.1|4
1605621620000|2020-11-17 14:00:20|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|3
1605621630000|2020-11-17 14:00:30|7048.6|7038.6|7048.9|7038.9|7048.9|7038.9|7048.6|7038.6|4
1605621640000|2020-11-17 14:00:40|7048.6|7038.6|7048.9|7038.9|7049.1|7039.1|7048.6|7038.6|4
1605621650000|2020-11-17 14:00:50|7049.1|7039.1|7050.9|7040.9|7050.9|7040.9|7049.1|7039.1|5
1605621660000|2020-11-17 14:01:00|7050.4|7040.4|7049.9|7039.9|7050.4|7040.4|7049.9|7039.9|2
1605621670000|2020-11-17 14:01:10|7050.1|7040.1|7048.9|7038.9|7050.1|7040.1|7048.9|7038.9|8
1605621680000|2020-11-17 14:01:20|7048.4|7038.4|7047.4|7037.4|7048.6|7038.6|7047.4|7037.4|4
1605621690000|2020-11-17 14:01:30|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.9|7036.9|2
1605621700000|2020-11-17 14:01:40|7047.1|7037.1|7047.4|7037.4|7047.4|7037.4|7047.1|7037.1|2
1605621710000|2020-11-17 14:01:50|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.9|7036.9|2
1605621720000|2020-11-17 14:02:00|7046.6|7036.6|7044.6|7034.6|7046.6|7036.6|7044.6|7034.6|4
1605621730000|2020-11-17 14:02:10|7044.4|7034.4|7042.4|7032.4|7044.4|7034.4|7041.9|7031.9|7
1605621740000|2020-11-17 14:02:20|7042.9|7032.9|7044.1|7034.1|7044.4|7034.4|7042.9|7032.9|5
1605621750000|2020-11-17 14:02:30|7043.9|7033.9|7042.9|7032.9|7043.9|7033.9|7042.9|7032.9|2
1605621760000|2020-11-17 14:02:40|7042.6|7032.6|7045.1|7035.1|7045.1|7035.1|7042.6|7032.6|8
1605621770000|2020-11-17 14:02:50|7044.9|7034.9|7047.1|7037.1|7047.1|7037.1|7043.9|7033.9|10
1605621780000|2020-11-17 14:03:00|7046.9|7036.9|7047.1|7037.1|7047.1|7037.1|7046.6|7036.6|4
1605621790000|2020-11-17 14:03:10|7047.6|7037.6|7048.1|7038.1|7048.4|7038.4|7047.6|7037.6|9
1605621800000|2020-11-17 14:03:20|7048.4|7038.4|7047.1|7037.1|7048.4|7038.4|7047.1|7037.1|4
1605621810000|2020-11-17 14:03:30|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|1
1605621820000|2020-11-17 14:03:40|7046.6|7036.6|7045.9|7035.9|7046.6|7036.6|7045.6|7035.6|5
1605621830000|2020-11-17 14:03:50|7045.6|7035.6|7045.4|7035.4|7045.6|7035.6|7043.9|7033.9|8
1605621840000|2020-11-17 14:04:00|7045.6|7035.6|7046.1|7036.1|7046.1|7036.1|7045.6|7035.6|2
1605621850000|2020-11-17 14:04:10|7045.9|7035.9|7044.9|7034.9|7045.9|7035.9|7044.9|7034.9|4
1605621860000|2020-11-17 14:04:20|7045.1|7035.1|7044.1|7034.1|7045.1|7035.1|7043.9|7033.9|6
1605621870000|2020-11-17 14:04:30|7044.4|7034.4|7045.1|7035.1|7046.1|7036.1|7044.4|7034.4|13
1605621880000|2020-11-17 14:04:40|7044.9|7034.9|7043.9|7033.9|7044.9|7034.9|7043.9|7033.9|8
1605621890000|2020-11-17 14:04:50|7044.1|7034.1|7044.1|7034.1|7044.4|7034.4|7044.1|7034.1|3
1605621900000|2020-11-17 14:05:00|7043.9|7033.9|7046.4|7036.4|7046.4|7036.4|7043.6|7033.6|7
1605621910000|2020-11-17 14:05:10|7046.1|7036.1|7044.9|7034.9|7046.1|7036.1|7044.6|7034.6|10
1605621920000|2020-11-17 14:05:20|7045.4|7035.4|7044.4|7034.4|7045.6|7035.6|7043.9|7033.9|16
1605621930000|2020-11-17 14:05:30|7044.6|7034.6|7043.6|7033.6|7044.6|7034.6|7043.4|7033.4|7
1605621940000|2020-11-17 14:05:40|7043.9|7033.9|7044.1|7034.1|7044.1|7034.1|7043.9|7033.9|2
1605621950000|2020-11-17 14:05:50|7043.9|7033.9|7042.4|7032.4|7043.9|7033.9|7042.4|7032.4|10
1605621960000|2020-11-17 14:06:00|7042.6|7032.6|7041.9|7031.9|7042.6|7032.6|7041.6|7031.6|5
1605621970000|2020-11-17 14:06:10|7041.6|7031.6|7041.6|7031.6|7042.6|7032.6|7041.6|7031.6|7
1605621980000|2020-11-17 14:06:20|7041.4|7031.4|7041.6|7031.6|7041.6|7031.6|7041.4|7031.4|4
1605621990000|2020-11-17 14:06:30|7041.9|7031.9|7041.9|7031.9|7042.6|7032.6|7041.6|7031.6|9
1605622000000|2020-11-17 14:06:40|7041.6|7031.6|7041.6|7031.6|7042.4|7032.4|7041.4|7031.4|8
1605622010000|2020-11-17 14:06:50|7042.1|7032.1|7042.6|7032.6|7042.6|7032.6|7042.1|7032.1|3
1605622020000|2020-11-17 14:07:00|7042.4|7032.4|7041.4|7031.4|7042.4|7032.4|7041.4|7031.4|6
1605622030000|2020-11-17 14:07:10|7040.9|7030.9|7039.1|7029.1|7040.9|7030.9|7039.1|7029.1|4
1605622040000|2020-11-17 14:07:20|7039.4|7029.4|7038.9|7028.9|7039.4|7029.4|7038.1|7028.1|13
1605622050000|2020-11-17 14:07:30|7039.1|7029.1|7040.9|7030.9|7040.9|7030.9|7038.1|7028.1|9
1605622060000|2020-11-17 14:07:40|7040.6|7030.6|7040.9|7030.9|7040.9|7030.9|7040.6|7030.6|2
1605622070000|2020-11-17 14:07:50|7040.6|7030.6|7043.1|7033.1|7043.4|7033.4|7040.6|7030.6|8
1605622080000|2020-11-17 14:08:00|7042.6|7032.6|7043.9|7033.9|7043.9|7033.9|7042.4|7032.4|9
1605622090000|2020-11-17 14:08:10|7043.6|7033.6|7043.6|7033.6|7044.1|7034.1|7043.1|7033.1|7
1605622100000|2020-11-17 14:08:20|7044.4|7034.4|7045.4|7035.4|7045.4|7035.4|7044.4|7034.4|2
1605622110000|2020-11-17 14:08:30|7045.6|7035.6|7044.4|7034.4|7045.6|7035.6|7044.4|7034.4|6
1605622120000|2020-11-17 14:08:40|7044.6|7034.6|7045.4|7035.4|7045.6|7035.6|7044.6|7034.6|3
1605622130000|2020-11-17 14:08:50|7045.6|7035.6|7044.1|7034.1|7046.6|7036.6|7044.1|7034.1|9
1605622140000|2020-11-17 14:09:00|7043.9|7033.9|7045.4|7035.4|7045.4|7035.4|7043.9|7033.9|5
1605622150000|2020-11-17 14:09:10|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|1
1605622160000|2020-11-17 14:09:20|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.6|7035.6|2
1605622170000|2020-11-17 14:09:30|7045.9|7035.9|7042.9|7032.9|7046.6|7036.6|7042.1|7032.1|10
1605622180000|2020-11-17 14:09:40|7043.4|7033.4|7044.4|7034.4|7044.6|7034.6|7043.4|7033.4|6
1605622190000|2020-11-17 14:09:50|7044.1|7034.1|7045.6|7035.6|7045.6|7035.6|7043.1|7033.1|8
1605622200000|2020-11-17 14:10:00|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|1
1605622210000|2020-11-17 14:10:10|7045.6|7035.6|7046.1|7036.1|7046.1|7036.1|7045.6|7035.6|2
1605622230000|2020-11-17 14:10:30|7046.4|7036.4|7046.1|7036.1|7046.6|7036.6|7045.9|7035.9|5
1605622240000|2020-11-17 14:10:40|7045.9|7035.9|7044.6|7034.6|7045.9|7035.9|7044.6|7034.6|3
1605622250000|2020-11-17 14:10:50|7044.4|7034.4|7043.4|7033.4|7044.4|7034.4|7043.4|7033.4|3
1605622260000|2020-11-17 14:11:00|7043.1|7033.1|7042.1|7032.1|7043.1|7033.1|7041.9|7031.9|4
1605622280000|2020-11-17 14:11:20|7041.9|7031.9|7040.4|7030.4|7041.9|7031.9|7040.4|7030.4|4
1605622290000|2020-11-17 14:11:30|7040.1|7030.1|7039.4|7029.4|7040.4|7030.4|7039.4|7029.4|7
1605622300000|2020-11-17 14:11:40|7039.6|7029.6|7038.1|7028.1|7039.6|7029.6|7038.1|7028.1|5
1605622310000|2020-11-17 14:11:50|7038.4|7028.4|7038.6|7028.6|7039.1|7029.1|7038.4|7028.4|6
1605622320000|2020-11-17 14:12:00|7038.9|7028.9|7038.1|7028.1|7039.1|7029.1|7038.1|7028.1|4
1605622330000|2020-11-17 14:12:10|7037.9|7027.9|7037.6|7027.6|7037.9|7027.9|7037.4|7027.4|4
1605622340000|2020-11-17 14:12:20|7037.4|7027.4|7036.4|7026.4|7037.4|7027.4|7036.1|7026.1|6
1605622350000|2020-11-17 14:12:30|7036.1|7026.1|7037.6|7027.6|7037.6|7027.6|7036.1|7026.1|7
1605622360000|2020-11-17 14:12:40|7036.6|7026.6|7036.6|7026.6|7036.6|7026.6|7036.6|7026.6|1
1605622370000|2020-11-17 14:12:50|7036.9|7026.9|7033.4|7023.4|7036.9|7026.9|7033.1|7023.1|9
1605622380000|2020-11-17 14:13:00|7033.1|7023.1|7030.9|7020.9|7033.1|7023.1|7030.9|7020.9|17
1605622390000|2020-11-17 14:13:10|7030.6|7020.6|7028.4|7018.4|7030.6|7020.6|7028.4|7018.4|15
1605622400000|2020-11-17 14:13:20|7028.1|7018.1|7025.9|7015.9|7028.1|7018.1|7025.9|7015.9|6
1605622410000|2020-11-17 14:13:30|7026.1|7016.1|7026.6|7016.6|7026.6|7016.6|7025.9|7015.9|4
1605622420000|2020-11-17 14:13:40|7026.9|7016.9|7027.1|7017.1|7027.1|7017.1|7026.6|7016.6|4
1605622430000|2020-11-17 14:13:50|7027.4|7017.4|7028.1|7018.1|7028.1|7018.1|7027.4|7017.4|3
1605622440000|2020-11-17 14:14:00|7028.4|7018.4|7030.4|7020.4|7030.4|7020.4|7028.4|7018.4|3
1605622450000|2020-11-17 14:14:10|7030.9|7020.9|7031.6|7021.6|7032.4|7022.4|7030.9|7020.9|6
1605622460000|2020-11-17 14:14:20|7031.4|7021.4|7032.6|7022.6|7033.1|7023.1|7031.4|7021.4|8
1605622470000|2020-11-17 14:14:30|7032.9|7022.9|7033.1|7023.1|7033.1|7023.1|7032.9|7022.9|2
1605622480000|2020-11-17 14:14:40|7033.4|7023.4|7034.1|7024.1|7034.1|7024.1|7032.9|7022.9|8
1605622490000|2020-11-17 14:14:50|7034.4|7024.4|7036.1|7026.1|7036.1|7026.1|7034.1|7024.1|7
1605622500000|2020-11-17 14:15:00|7036.4|7026.4|7035.9|7025.9|7036.4|7026.4|7035.9|7025.9|3
1605622520000|2020-11-17 14:15:20|7036.1|7026.1|7038.4|7028.4|7039.6|7029.6|7036.1|7026.1|18
1605622530000|2020-11-17 14:15:30|7037.9|7027.9|7036.1|7026.1|7037.9|7027.9|7035.6|7025.6|10
1605622540000|2020-11-17 14:15:40|7035.6|7025.6|7036.1|7026.1|7037.1|7027.1|7034.4|7024.4|13
1605622550000|2020-11-17 14:15:50|7036.4|7026.4|7038.4|7028.4|7038.4|7028.4|7036.4|7026.4|8
1605622560000|2020-11-17 14:16:00|7038.6|7028.6|7036.4|7026.4|7038.6|7028.6|7036.4|7026.4|7
1605622570000|2020-11-17 14:16:10|7036.6|7026.6|7036.9|7026.9|7036.9|7026.9|7036.6|7026.6|2
1605622580000|2020-11-17 14:16:20|7036.6|7026.6|7037.1|7027.1|7037.1|7027.1|7036.6|7026.6|7
1605622590000|2020-11-17 14:16:30|7037.4|7027.4|7036.4|7026.4|7037.4|7027.4|7036.4|7026.4|5
1605622610000|2020-11-17 14:16:50|7036.1|7026.1|7036.6|7026.6|7037.1|7027.1|7036.1|7026.1|4
1605622620000|2020-11-17 14:17:00|7037.4|7027.4|7036.4|7026.4|7037.9|7027.9|7036.4|7026.4|7
1605622630000|2020-11-17 14:17:10|7036.1|7026.1|7036.1|7026.1|7036.6|7026.6|7035.4|7025.4|11
1605622640000|2020-11-17 14:17:20|7035.9|7025.9|7035.6|7025.6|7035.9|7025.9|7035.6|7025.6|4
1605622650000|2020-11-17 14:17:30|7035.4|7025.4|7035.1|7025.1|7035.4|7025.4|7033.9|7023.9|6
1605622660000|2020-11-17 14:17:40|7035.4|7025.4|7033.6|7023.6|7035.6|7025.6|7033.6|7023.6|9
1605622670000|2020-11-17 14:17:50|7033.4|7023.4|7033.4|7023.4|7033.6|7023.6|7033.1|7023.1|5
1605622680000|2020-11-17 14:18:00|7033.6|7023.6|7036.4|7026.4|7036.4|7026.4|7033.6|7023.6|8
1605622690000|2020-11-17 14:18:10|7036.1|7026.1|7035.4|7025.4|7036.4|7026.4|7035.4|7025.4|7
1605622700000|2020-11-17 14:18:20|7035.1|7025.1|7036.4|7026.4|7036.4|7026.4|7034.9|7024.9|5
1605622710000|2020-11-17 14:18:30|7036.1|7026.1|7035.4|7025.4|7036.4|7026.4|7035.4|7025.4|6
1605622720000|2020-11-17 14:18:40|7035.6|7025.6|7035.6|7025.6|7037.4|7027.4|7035.6|7025.6|10
1605622730000|2020-11-17 14:18:50|7035.4|7025.4|7034.6|7024.6|7035.4|7025.4|7034.6|7024.6|5
1605622740000|2020-11-17 14:19:00|7034.9|7024.9|7037.1|7027.1|7037.1|7027.1|7034.9|7024.9|11
1605622750000|2020-11-17 14:19:10|7036.9|7026.9|7034.6|7024.6|7036.9|7026.9|7034.6|7024.6|5
1605622760000|2020-11-17 14:19:20|7034.9|7024.9|7036.4|7026.4|7036.4|7026.4|7034.9|7024.9|9
1605622770000|2020-11-17 14:19:30|7036.6|7026.6|7038.6|7028.6|7039.4|7029.4|7036.6|7026.6|11
1605622780000|2020-11-17 14:19:40|7039.1|7029.1|7037.1|7027.1|7039.1|7029.1|7037.1|7027.1|8
1605622790000|2020-11-17 14:19:50|7037.4|7027.4|7038.1|7028.1|7039.4|7029.4|7037.4|7027.4|7
1605622800000|2020-11-17 14:20:00|7038.4|7028.4|7038.1|7028.1|7039.4|7029.4|7037.4|7027.4|11
1605622810000|2020-11-17 14:20:10|7038.4|7028.4|7039.1|7029.1|7039.4|7029.4|7037.9|7027.9|11
1605622820000|2020-11-17 14:20:20|7038.9|7028.9|7038.6|7028.6|7038.9|7028.9|7038.4|7028.4|3
1605622830000|2020-11-17 14:20:30|7038.4|7028.4|7038.6|7028.6|7038.6|7028.6|7038.4|7028.4|2
1605622840000|2020-11-17 14:20:40|7038.9|7028.9|7038.1|7028.1|7038.9|7028.9|7037.4|7027.4|7
1605622850000|2020-11-17 14:20:50|7037.9|7027.9|7038.4|7028.4|7038.4|7028.4|7037.4|7027.4|6
1605622860000|2020-11-17 14:21:00|7038.6|7028.6|7039.6|7029.6|7039.6|7029.6|7038.6|7028.6|2
1605622870000|2020-11-17 14:21:10|7039.4|7029.4|7037.9|7027.9|7039.4|7029.4|7037.9|7027.9|5
1605622880000|2020-11-17 14:21:20|7036.4|7026.4|7034.4|7024.4|7036.4|7026.4|7033.4|7023.4|12
1605622890000|2020-11-17 14:21:30|7034.6|7024.6|7036.4|7026.4|7036.4|7026.4|7034.6|7024.6|4
1605622900000|2020-11-17 14:21:40|7036.6|7026.6|7037.4|7027.4|7037.4|7027.4|7036.6|7026.6|4
1605622910000|2020-11-17 14:21:50|7037.1|7027.1|7036.4|7026.4|7037.1|7027.1|7036.4|7026.4|3
1605622920000|2020-11-17 14:22:00|7036.1|7026.1|7034.1|7024.1|7036.1|7026.1|7034.1|7024.1|4
1605622930000|2020-11-17 14:22:10|7033.6|7023.6|7034.1|7024.1|7034.6|7024.6|7033.6|7023.6|5
1605622940000|2020-11-17 14:22:20|7033.9|7023.9|7034.6|7024.6|7034.6|7024.6|7033.4|7023.4|5
1605622950000|2020-11-17 14:22:30|7034.4|7024.4|7033.1|7023.1|7034.4|7024.4|7031.6|7021.6|11
1605622960000|2020-11-17 14:22:40|7032.9|7022.9|7034.1|7024.1|7035.1|7025.1|7032.6|7022.6|11
1605622970000|2020-11-17 14:22:50|7034.4|7024.4|7033.9|7023.9|7035.4|7025.4|7033.9|7023.9|6
1605622980000|2020-11-17 14:23:00|7034.1|7024.1|7033.1|7023.1|7034.1|7024.1|7032.6|7022.6|10
1605622990000|2020-11-17 14:23:10|7033.4|7023.4|7034.1|7024.1|7034.6|7024.6|7033.4|7023.4|6
1605623000000|2020-11-17 14:23:20|7033.9|7023.9|7034.1|7024.1|7034.6|7024.6|7033.6|7023.6|13
1605623010000|2020-11-17 14:23:30|7034.4|7024.4|7036.1|7026.1|7037.4|7027.4|7033.9|7023.9|10
1605623020000|2020-11-17 14:23:40|7036.6|7026.6|7037.1|7027.1|7037.6|7027.6|7036.1|7026.1|6
1605623030000|2020-11-17 14:23:50|7037.4|7027.4|7037.6|7027.6|7037.6|7027.6|7037.1|7027.1|6
1605623040000|2020-11-17 14:24:00|7037.4|7027.4|7037.4|7027.4|7037.4|7027.4|7037.1|7027.1|3
1605623050000|2020-11-17 14:24:10|7037.6|7027.6|7037.6|7027.6|7037.6|7027.6|7037.6|7027.6|1
1605623060000|2020-11-17 14:24:20|7038.1|7028.1|7036.4|7026.4|7038.1|7028.1|7036.4|7026.4|5
1605623070000|2020-11-17 14:24:30|7035.6|7025.6|7036.4|7026.4|7036.4|7026.4|7035.6|7025.6|2
1605623080000|2020-11-17 14:24:40|7036.1|7026.1|7036.1|7026.1|7036.4|7026.4|7036.1|7026.1|3
1605623090000|2020-11-17 14:24:50|7037.6|7027.6|7037.9|7027.9|7037.9|7027.9|7036.4|7026.4|7
1605623110000|2020-11-17 14:25:10|7037.6|7027.6|7037.9|7027.9|7037.9|7027.9|7037.6|7027.6|2
1605623120000|2020-11-17 14:25:20|7038.1|7028.1|7038.6|7028.6|7038.6|7028.6|7038.1|7028.1|3
1605623130000|2020-11-17 14:25:30|7039.6|7029.6|7039.6|7029.6|7039.6|7029.6|7039.6|7029.6|1
1605623150000|2020-11-17 14:25:50|7040.1|7030.1|7040.9|7030.9|7040.9|7030.9|7040.1|7030.1|7
1605623160000|2020-11-17 14:26:00|7040.6|7030.6|7039.9|7029.9|7040.6|7030.6|7039.9|7029.9|8
1605623170000|2020-11-17 14:26:10|7040.1|7030.1|7040.6|7030.6|7040.6|7030.6|7040.1|7030.1|2
1605623180000|2020-11-17 14:26:20|7040.9|7030.9|7041.9|7031.9|7041.9|7031.9|7040.9|7030.9|7
1605623190000|2020-11-17 14:26:30|7041.6|7031.6|7041.6|7031.6|7041.6|7031.6|7041.6|7031.6|1
1605623200000|2020-11-17 14:26:40|7041.9|7031.9|7041.9|7031.9|7041.9|7031.9|7041.6|7031.6|3
1605623210000|2020-11-17 14:26:50|7041.6|7031.6|7041.9|7031.9|7042.9|7032.9|7041.1|7031.1|12
1605623220000|2020-11-17 14:27:00|7042.1|7032.1|7042.9|7032.9|7043.9|7033.9|7042.1|7032.1|16
1605623230000|2020-11-17 14:27:10|7043.1|7033.1|7042.1|7032.1|7043.9|7033.9|7041.6|7031.6|22
1605623240000|2020-11-17 14:27:20|7041.9|7031.9|7042.4|7032.4|7042.4|7032.4|7041.6|7031.6|6
1605623250000|2020-11-17 14:27:30|7042.1|7032.1|7041.6|7031.6|7042.4|7032.4|7041.6|7031.6|12
1605623260000|2020-11-17 14:27:40|7041.9|7031.9|7041.6|7031.6|7041.9|7031.9|7041.6|7031.6|4
1605623270000|2020-11-17 14:27:50|7041.9|7031.9|7042.6|7032.6|7042.6|7032.6|7041.9|7031.9|3
1605623280000|2020-11-17 14:28:00|7042.4|7032.4|7042.4|7032.4|7042.6|7032.6|7041.6|7031.6|9
1605623290000|2020-11-17 14:28:10|7041.6|7031.6|7041.9|7031.9|7042.6|7032.6|7041.6|7031.6|12
1605623300000|2020-11-17 14:28:20|7042.1|7032.1|7041.9|7031.9|7042.1|7032.1|7041.6|7031.6|5
1605623310000|2020-11-17 14:28:30|7042.1|7032.1|7043.6|7033.6|7044.6|7034.6|7042.1|7032.1|17
1605623320000|2020-11-17 14:28:40|7043.9|7033.9|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|6
1605623330000|2020-11-17 14:28:50|7043.9|7033.9|7044.6|7034.6|7044.9|7034.9|7043.9|7033.9|4
1605623340000|2020-11-17 14:29:00|7044.9|7034.9|7044.9|7034.9|7045.1|7035.1|7044.6|7034.6|9
1605623350000|2020-11-17 14:29:10|7044.6|7034.6|7044.1|7034.1|7044.6|7034.6|7044.1|7034.1|2
1605623370000|2020-11-17 14:29:30|7043.4|7033.4|7043.6|7033.6|7044.4|7034.4|7043.4|7033.4|9
1605623380000|2020-11-17 14:29:40|7043.4|7033.4|7043.6|7033.6|7044.1|7034.1|7042.9|7032.9|8
1605623390000|2020-11-17 14:29:50|7043.9|7033.9|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|2
1605623400000|2020-11-17 14:30:00|7044.6|7034.6|7044.4|7034.4|7045.4|7035.4|7044.4|7034.4|10
1605623410000|2020-11-17 14:30:10|7044.1|7034.1|7044.1|7034.1|7044.6|7034.6|7044.1|7034.1|7
1605623420000|2020-11-17 14:30:20|7043.6|7033.6|7045.4|7035.4|7045.9|7035.9|7043.6|7033.6|14
1605623430000|2020-11-17 14:30:30|7046.6|7036.6|7047.6|7037.6|7048.1|7038.1|7046.6|7036.6|5
1605623440000|2020-11-17 14:30:40|7047.4|7037.4|7046.6|7036.6|7047.4|7037.4|7045.4|7035.4|9
1605623450000|2020-11-17 14:30:50|7046.9|7036.9|7046.6|7036.6|7047.4|7037.4|7045.4|7035.4|15
1605623460000|2020-11-17 14:31:00|7047.1|7037.1|7046.6|7036.6|7047.6|7037.6|7046.6|7036.6|11
1605623470000|2020-11-17 14:31:10|7046.9|7036.9|7045.4|7035.4|7046.9|7036.9|7045.4|7035.4|18
1605623480000|2020-11-17 14:31:20|7045.6|7035.6|7045.4|7035.4|7045.6|7035.6|7045.4|7035.4|2
1605623490000|2020-11-17 14:31:30|7045.6|7035.6|7046.6|7036.6|7046.6|7036.6|7045.6|7035.6|2
1605623500000|2020-11-17 14:31:40|7046.4|7036.4|7046.4|7036.4|7047.1|7037.1|7045.4|7035.4|16
1605623510000|2020-11-17 14:31:50|7046.1|7036.1|7044.4|7034.4|7046.6|7036.6|7044.4|7034.4|10
1605623520000|2020-11-17 14:32:00|7044.6|7034.6|7045.4|7035.4|7045.6|7035.6|7044.1|7034.1|20
1605623530000|2020-11-17 14:32:10|7044.9|7034.9|7045.4|7035.4|7046.1|7036.1|7044.9|7034.9|8
1605623540000|2020-11-17 14:32:20|7045.1|7035.1|7042.9|7032.9|7045.4|7035.4|7041.9|7031.9|17
1605623550000|2020-11-17 14:32:30|7042.4|7032.4|7043.6|7033.6|7043.6|7033.6|7041.4|7031.4|20
1605623560000|2020-11-17 14:32:40|7043.9|7033.9|7046.1|7036.1|7047.6|7037.6|7043.9|7033.9|13
1605623570000|2020-11-17 14:32:50|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605623580000|2020-11-17 14:33:00|7046.1|7036.1|7044.6|7034.6|7046.1|7036.1|7043.1|7033.1|11
1605623590000|2020-11-17 14:33:10|7044.9|7034.9|7045.1|7035.1|7045.6|7035.6|7044.9|7034.9|6
1605623600000|2020-11-17 14:33:20|7044.9|7034.9|7042.9|7032.9|7044.9|7034.9|7042.6|7032.6|8
1605623610000|2020-11-17 14:33:30|7043.1|7033.1|7039.4|7029.4|7043.1|7033.1|7039.4|7029.4|8
1605623620000|2020-11-17 14:33:40|7038.6|7028.6|7039.9|7029.9|7041.1|7031.1|7038.4|7028.4|11
1605623630000|2020-11-17 14:33:50|7039.6|7029.6|7038.9|7028.9|7039.6|7029.6|7037.9|7027.9|11
1605623640000|2020-11-17 14:34:00|7038.1|7028.1|7038.1|7028.1|7039.4|7029.4|7038.1|7028.1|5
1605623650000|2020-11-17 14:34:10|7038.6|7028.6|7038.6|7028.6|7040.4|7030.4|7038.6|7028.6|11
1605623660000|2020-11-17 14:34:20|7038.9|7028.9|7037.9|7027.9|7039.1|7029.1|7037.9|7027.9|15
1605623680000|2020-11-17 14:34:40|7038.1|7028.1|7038.1|7028.1|7038.1|7028.1|7038.1|7028.1|1
1605623690000|2020-11-17 14:34:50|7037.9|7027.9|7037.9|7027.9|7037.9|7027.9|7037.9|7027.9|1
1605623700000|2020-11-17 14:35:00|7038.1|7028.1|7037.1|7027.1|7038.1|7028.1|7036.9|7026.9|6
1605623710000|2020-11-17 14:35:10|7036.9|7026.9|7035.4|7025.4|7036.9|7026.9|7035.4|7025.4|9
1605623720000|2020-11-17 14:35:20|7034.6|7024.6|7034.4|7024.4|7034.6|7024.6|7034.4|7024.4|2
1605623740000|2020-11-17 14:35:40|7034.1|7024.1|7032.6|7022.6|7034.1|7024.1|7032.4|7022.4|11
1605623750000|2020-11-17 14:35:50|7032.4|7022.4|7032.1|7022.1|7032.4|7022.4|7031.9|7021.9|5
1605623760000|2020-11-17 14:36:00|7031.9|7021.9|7032.4|7022.4|7033.4|7023.4|7031.9|7021.9|7
1605623770000|2020-11-17 14:36:10|7032.1|7022.1|7032.4|7022.4|7032.9|7022.9|7032.1|7022.1|5
1605623780000|2020-11-17 14:36:20|7032.1|7022.1|7029.9|7019.9|7032.1|7022.1|7029.9|7019.9|7
1605623790000|2020-11-17 14:36:30|7030.1|7020.1|7029.9|7019.9|7030.4|7020.4|7028.9|7018.9|14
1605623800000|2020-11-17 14:36:40|7029.6|7019.6|7029.1|7019.1|7029.6|7019.6|7028.4|7018.4|10
1605623810000|2020-11-17 14:36:50|7028.9|7018.9|7027.9|7017.9|7028.9|7018.9|7027.9|7017.9|6
1605623820000|2020-11-17 14:37:00|7027.4|7017.4|7026.4|7016.4|7027.4|7017.4|7026.4|7016.4|7
1605623830000|2020-11-17 14:37:10|7026.6|7016.6|7026.9|7016.9|7026.9|7016.9|7026.6|7016.6|4
1605623840000|2020-11-17 14:37:20|7026.6|7016.6|7027.1|7017.1|7027.6|7017.6|7026.4|7016.4|5
1605623850000|2020-11-17 14:37:30|7026.9|7016.9|7027.9|7017.9|7028.4|7018.4|7026.6|7016.6|8
1605623860000|2020-11-17 14:37:40|7027.6|7017.6|7027.9|7017.9|7028.4|7018.4|7027.4|7017.4|11
1605623870000|2020-11-17 14:37:50|7027.6|7017.6|7028.6|7018.6|7028.6|7018.6|7027.6|7017.6|7
1605623880000|2020-11-17 14:38:00|7028.1|7018.1|7028.1|7018.1|7028.4|7018.4|7027.6|7017.6|8
1605623890000|2020-11-17 14:38:10|7029.1|7019.1|7028.1|7018.1|7029.1|7019.1|7028.1|7018.1|4
1605623900000|2020-11-17 14:38:20|7028.4|7018.4|7028.6|7018.6|7028.6|7018.6|7028.1|7018.1|4
1605623910000|2020-11-17 14:38:30|7028.9|7018.9|7029.6|7019.6|7029.6|7019.6|7028.6|7018.6|6
1605623920000|2020-11-17 14:38:40|7029.4|7019.4|7029.1|7019.1|7029.9|7019.9|7028.9|7018.9|6
1605623930000|2020-11-17 14:38:50|7028.9|7018.9|7028.4|7018.4|7028.9|7018.9|7028.4|7018.4|2
1605623940000|2020-11-17 14:39:00|7027.9|7017.9|7028.1|7018.1|7028.6|7018.6|7027.4|7017.4|10
1605623950000|2020-11-17 14:39:10|7027.9|7017.9|7027.6|7017.6|7027.9|7017.9|7027.6|7017.6|4
1605623960000|2020-11-17 14:39:20|7027.4|7017.4|7027.9|7017.9|7027.9|7017.9|7027.4|7017.4|3
1605623970000|2020-11-17 14:39:30|7028.1|7018.1|7028.4|7018.4|7029.4|7019.4|7028.1|7018.1|7
1605623980000|2020-11-17 14:39:40|7028.6|7018.6|7029.1|7019.1|7029.1|7019.1|7028.4|7018.4|7
1605623990000|2020-11-17 14:39:50|7029.4|7019.4|7029.4|7019.4|7030.1|7020.1|7029.4|7019.4|5
1605624000000|2020-11-17 14:40:00|7029.1|7019.1|7029.4|7019.4|7029.4|7019.4|7028.9|7018.9|5
1605624010000|2020-11-17 14:40:10|7029.6|7019.6|7029.4|7019.4|7029.6|7019.6|7029.4|7019.4|2
1605624020000|2020-11-17 14:40:20|7029.6|7019.6|7030.9|7020.9|7030.9|7020.9|7029.4|7019.4|8
1605624030000|2020-11-17 14:40:30|7031.1|7021.1|7030.9|7020.9|7031.1|7021.1|7030.9|7020.9|2
1605624040000|2020-11-17 14:40:40|7030.6|7020.6|7029.9|7019.9|7030.6|7020.6|7029.9|7019.9|4
1605624050000|2020-11-17 14:40:50|7030.1|7020.1|7028.6|7018.6|7030.4|7020.4|7028.6|7018.6|7
1605624060000|2020-11-17 14:41:00|7028.4|7018.4|7029.6|7019.6|7029.9|7019.9|7028.4|7018.4|5
1605624070000|2020-11-17 14:41:10|7029.4|7019.4|7029.6|7019.6|7029.6|7019.6|7028.6|7018.6|7
1605624080000|2020-11-17 14:41:20|7029.4|7019.4|7029.6|7019.6|7029.9|7019.9|7029.1|7019.1|6
1605624090000|2020-11-17 14:41:30|7029.4|7019.4|7029.6|7019.6|7029.9|7019.9|7029.4|7019.4|5
1605624110000|2020-11-17 14:41:50|7029.4|7019.4|7028.6|7018.6|7029.4|7019.4|7028.4|7018.4|4
1605624120000|2020-11-17 14:42:00|7028.4|7018.4|7026.6|7016.6|7028.4|7018.4|7026.6|7016.6|3
1605624130000|2020-11-17 14:42:10|7026.4|7016.4|7025.6|7015.6|7026.4|7016.4|7024.1|7014.1|14
1605624140000|2020-11-17 14:42:20|7025.9|7015.9|7025.9|7015.9|7027.1|7017.1|7025.6|7015.6|10
1605624150000|2020-11-17 14:42:30|7026.1|7016.1|7025.6|7015.6|7026.6|7016.6|7024.9|7014.9|15
1605624160000|2020-11-17 14:42:40|7025.4|7015.4|7026.6|7016.6|7026.9|7016.9|7024.4|7014.4|12
1605624170000|2020-11-17 14:42:50|7026.4|7016.4|7026.6|7016.6|7026.6|7016.6|7024.6|7014.6|16
1605624180000|2020-11-17 14:43:00|7026.9|7016.9|7027.6|7017.6|7027.6|7017.6|7026.4|7016.4|16
1605624190000|2020-11-17 14:43:10|7027.4|7017.4|7027.1|7017.1|7027.4|7017.4|7026.6|7016.6|6
1605624200000|2020-11-17 14:43:20|7027.4|7017.4|7027.1|7017.1|7027.4|7017.4|7026.4|7016.4|6
1605624210000|2020-11-17 14:43:30|7026.9|7016.9|7026.4|7016.4|7027.1|7017.1|7026.1|7016.1|10
1605624220000|2020-11-17 14:43:40|7026.1|7016.1|7024.9|7014.9|7026.4|7016.4|7024.9|7014.9|8
1605624230000|2020-11-17 14:43:50|7025.1|7015.1|7026.1|7016.1|7027.1|7017.1|7025.1|7015.1|9
1605624240000|2020-11-17 14:44:00|7025.9|7015.9|7025.4|7015.4|7025.9|7015.9|7024.9|7014.9|7
1605624250000|2020-11-17 14:44:10|7025.6|7015.6|7025.6|7015.6|7025.9|7015.9|7025.6|7015.6|3
1605624260000|2020-11-17 14:44:20|7025.4|7015.4|7027.4|7017.4|7027.4|7017.4|7025.4|7015.4|7
1605624270000|2020-11-17 14:44:30|7027.1|7017.1|7026.9|7016.9|7027.1|7017.1|7026.4|7016.4|3
1605624280000|2020-11-17 14:44:40|7027.1|7017.1|7026.9|7016.9|7027.4|7017.4|7026.4|7016.4|10
1605624290000|2020-11-17 14:44:50|7026.6|7016.6|7026.1|7016.1|7026.6|7016.6|7026.1|7016.1|5
1605624300000|2020-11-17 14:45:00|7025.6|7015.6|7025.4|7015.4|7026.4|7016.4|7025.4|7015.4|8
1605624310000|2020-11-17 14:45:10|7025.6|7015.6|7024.4|7014.4|7025.6|7015.6|7023.6|7013.6|8
1605624320000|2020-11-17 14:45:20|7024.6|7014.6|7025.4|7015.4|7025.6|7015.6|7024.6|7014.6|3
1605624330000|2020-11-17 14:45:30|7025.1|7015.1|7023.6|7013.6|7025.1|7015.1|7023.6|7013.6|8
1605624340000|2020-11-17 14:45:40|7023.9|7013.9|7024.4|7014.4|7024.6|7014.6|7023.9|7013.9|7
1605624350000|2020-11-17 14:45:50|7024.1|7014.1|7023.6|7013.6|7024.1|7014.1|7023.6|7013.6|2
1605624360000|2020-11-17 14:46:00|7023.9|7013.9|7025.9|7015.9|7025.9|7015.9|7023.6|7013.6|7
1605624370000|2020-11-17 14:46:10|7025.4|7015.4|7026.6|7016.6|7026.6|7016.6|7025.4|7015.4|3
1605624380000|2020-11-17 14:46:20|7026.4|7016.4|7026.6|7016.6|7027.1|7017.1|7025.9|7015.9|13
1605624390000|2020-11-17 14:46:30|7026.4|7016.4|7026.6|7016.6|7026.6|7016.6|7026.1|7016.1|6
1605624400000|2020-11-17 14:46:40|7026.4|7016.4|7026.9|7016.9|7027.1|7017.1|7026.1|7016.1|9
1605624410000|2020-11-17 14:46:50|7027.1|7017.1|7027.4|7017.4|7028.4|7018.4|7027.1|7017.1|7
1605624420000|2020-11-17 14:47:00|7026.9|7016.9|7027.6|7017.6|7027.6|7017.6|7026.4|7016.4|10
1605624430000|2020-11-17 14:47:10|7027.9|7017.9|7029.9|7019.9|7029.9|7019.9|7027.9|7017.9|8
1605624440000|2020-11-17 14:47:20|7030.9|7020.9|7031.6|7021.6|7031.6|7021.6|7030.9|7020.9|3
1605624450000|2020-11-17 14:47:30|7031.4|7021.4|7032.4|7022.4|7032.4|7022.4|7031.4|7021.4|9
1605624460000|2020-11-17 14:47:40|7032.6|7022.6|7034.1|7024.1|7034.1|7024.1|7032.4|7022.4|9
1605624470000|2020-11-17 14:47:50|7033.9|7023.9|7034.9|7024.9|7035.4|7025.4|7033.6|7023.6|18
1605624480000|2020-11-17 14:48:00|7035.1|7025.1|7033.6|7023.6|7035.1|7025.1|7032.9|7022.9|10
1605624490000|2020-11-17 14:48:10|7033.9|7023.9|7033.4|7023.4|7034.6|7024.6|7032.4|7022.4|10
1605624500000|2020-11-17 14:48:20|7033.6|7023.6|7034.4|7024.4|7034.5|7024.5|7033.6|7023.6|8
1605624510000|2020-11-17 14:48:30|7034.6|7024.6|7033.9|7023.9|7034.9|7024.9|7033.9|7023.9|7
1605624520000|2020-11-17 14:48:40|7034.1|7024.1|7034.1|7024.1|7034.1|7024.1|7034.1|7024.1|1
1605624530000|2020-11-17 14:48:50|7034.4|7024.4|7033.9|7023.9|7034.4|7024.4|7033.9|7023.9|5
1605624540000|2020-11-17 14:49:00|7034.1|7024.1|7035.1|7025.1|7035.1|7025.1|7034.1|7024.1|3
1605624550000|2020-11-17 14:49:10|7035.4|7025.4|7036.1|7026.1|7036.4|7026.4|7035.4|7025.4|5
1605624560000|2020-11-17 14:49:20|7036.4|7026.4|7036.1|7026.1|7036.4|7026.4|7036.1|7026.1|2
1605624570000|2020-11-17 14:49:30|7035.9|7025.9|7034.4|7024.4|7035.9|7025.9|7034.4|7024.4|9
1605624580000|2020-11-17 14:49:40|7033.9|7023.9|7033.1|7023.1|7033.9|7023.9|7033.1|7023.1|2
1605624590000|2020-11-17 14:49:50|7032.9|7022.9|7032.1|7022.1|7033.4|7023.4|7032.1|7022.1|7
1605624600000|2020-11-17 14:50:00|7032.4|7022.4|7033.1|7023.1|7033.6|7023.6|7032.4|7022.4|6
1605624610000|2020-11-17 14:50:10|7033.4|7023.4|7033.4|7023.4|7033.6|7023.6|7033.4|7023.4|3
1605624620000|2020-11-17 14:50:20|7033.1|7023.1|7031.1|7021.1|7033.1|7023.1|7031.1|7021.1|11
1605624630000|2020-11-17 14:50:30|7031.4|7021.4|7032.1|7022.1|7032.1|7022.1|7031.4|7021.4|6
1605624650000|2020-11-17 14:50:50|7031.9|7021.9|7030.6|7020.6|7032.4|7022.4|7030.6|7020.6|13
1605624660000|2020-11-17 14:51:00|7030.9|7020.9|7030.9|7020.9|7030.9|7020.9|7030.9|7020.9|1
1605624670000|2020-11-17 14:51:10|7031.1|7021.1|7030.6|7020.6|7031.1|7021.1|7030.4|7020.4|5
1605624680000|2020-11-17 14:51:20|7030.1|7020.1|7029.9|7019.9|7030.1|7020.1|7029.1|7019.1|14
1605624690000|2020-11-17 14:51:30|7030.1|7020.1|7029.9|7019.9|7031.1|7021.1|7029.9|7019.9|6
1605624700000|2020-11-17 14:51:40|7030.4|7020.4|7030.6|7020.6|7030.6|7020.6|7029.9|7019.9|4
1605624710000|2020-11-17 14:51:50|7030.9|7020.9|7031.1|7021.1|7031.1|7021.1|7030.9|7020.9|2
1605624720000|2020-11-17 14:52:00|7030.9|7020.9|7029.9|7019.9|7031.1|7021.1|7029.9|7019.9|7
1605624730000|2020-11-17 14:52:10|7029.6|7019.6|7028.4|7018.4|7029.6|7019.6|7028.1|7018.1|10
1605624740000|2020-11-17 14:52:20|7028.6|7018.6|7028.6|7018.6|7029.1|7019.1|7027.9|7017.9|10
1605624750000|2020-11-17 14:52:30|7028.4|7018.4|7027.6|7017.6|7028.4|7018.4|7027.6|7017.6|5
1605624760000|2020-11-17 14:52:40|7027.9|7017.9|7028.1|7018.1|7028.1|7018.1|7027.9|7017.9|2
1605624770000|2020-11-17 14:52:50|7027.9|7017.9|7026.1|7016.1|7027.9|7017.9|7025.4|7015.4|11
1605624780000|2020-11-17 14:53:00|7026.6|7016.6|7029.1|7019.1|7029.1|7019.1|7026.6|7016.6|14
1605624790000|2020-11-17 14:53:10|7029.4|7019.4|7030.4|7020.4|7030.4|7020.4|7029.4|7019.4|4
1605624800000|2020-11-17 14:53:20|7030.1|7020.1|7031.4|7021.4|7031.4|7021.4|7029.1|7019.1|10
1605624810000|2020-11-17 14:53:30|7031.1|7021.1|7030.4|7020.4|7031.1|7021.1|7029.1|7019.1|6
1605624820000|2020-11-17 14:53:40|7030.1|7020.1|7030.4|7020.4|7030.4|7020.4|7030.1|7020.1|2
1605624830000|2020-11-17 14:53:50|7030.1|7020.1|7029.1|7019.1|7030.1|7020.1|7029.1|7019.1|7
1605624840000|2020-11-17 14:54:00|7029.6|7019.6|7028.1|7018.1|7029.6|7019.6|7027.9|7017.9|10
1605624850000|2020-11-17 14:54:10|7028.4|7018.4|7028.6|7018.6|7028.6|7018.6|7028.4|7018.4|2
1605624860000|2020-11-17 14:54:20|7028.9|7018.9|7029.1|7019.1|7029.1|7019.1|7028.6|7018.6|4
1605624870000|2020-11-17 14:54:30|7028.9|7018.9|7029.4|7019.4|7029.6|7019.6|7028.9|7018.9|5
1605624880000|2020-11-17 14:54:40|7029.1|7019.1|7027.9|7017.9|7029.1|7019.1|7027.4|7017.4|8
1605624890000|2020-11-17 14:54:50|7027.6|7017.6|7027.6|7017.6|7027.6|7017.6|7027.4|7017.4|5
1605624900000|2020-11-17 14:55:00|7027.9|7017.9|7026.6|7016.6|7027.9|7017.9|7026.4|7016.4|6
1605624910000|2020-11-17 14:55:10|7027.1|7017.1|7026.9|7016.9|7027.1|7017.1|7026.9|7016.9|2
1605624920000|2020-11-17 14:55:20|7027.1|7017.1|7027.6|7017.6|7027.6|7017.6|7027.1|7017.1|3
1605624940000|2020-11-17 14:55:40|7028.1|7018.1|7028.9|7018.9|7028.9|7018.9|7028.1|7018.1|2
1605624950000|2020-11-17 14:55:50|7029.1|7019.1|7029.9|7019.9|7029.9|7019.9|7029.1|7019.1|5
1605624960000|2020-11-17 14:56:00|7030.1|7020.1|7032.4|7022.4|7032.9|7022.9|7030.1|7020.1|11
1605624970000|2020-11-17 14:56:10|7032.6|7022.6|7032.9|7022.9|7032.9|7022.9|7032.6|7022.6|2
1605624980000|2020-11-17 14:56:20|7033.4|7023.4|7031.4|7021.4|7033.4|7023.4|7031.4|7021.4|5
1605624990000|2020-11-17 14:56:30|7030.9|7020.9|7031.6|7021.6|7031.9|7021.9|7030.9|7020.9|6
1605625000000|2020-11-17 14:56:40|7031.9|7021.9|7029.6|7019.6|7031.9|7021.9|7029.6|7019.6|6
1605625010000|2020-11-17 14:56:50|7029.9|7019.9|7031.1|7021.1|7031.1|7021.1|7029.9|7019.9|6
1605625020000|2020-11-17 14:57:00|7030.9|7020.9|7030.6|7020.6|7030.9|7020.9|7030.4|7020.4|4
1605625030000|2020-11-17 14:57:10|7029.9|7019.9|7031.6|7021.6|7031.6|7021.6|7029.9|7019.9|6
1605625040000|2020-11-17 14:57:20|7031.9|7021.9|7033.9|7023.9|7033.9|7023.9|7031.9|7021.9|5
1605625050000|2020-11-17 14:57:30|7033.6|7023.6|7033.1|7023.1|7033.6|7023.6|7033.1|7023.1|3
1605625060000|2020-11-17 14:57:40|7032.9|7022.9|7034.1|7024.1|7034.4|7024.4|7032.6|7022.6|8
1605625080000|2020-11-17 14:58:00|7033.6|7023.6|7033.1|7023.1|7033.6|7023.6|7032.9|7022.9|5
1605625090000|2020-11-17 14:58:10|7032.9|7022.9|7032.9|7022.9|7033.1|7023.1|7032.9|7022.9|3
1605625100000|2020-11-17 14:58:20|7033.6|7023.6|7032.6|7022.6|7033.9|7023.9|7031.9|7021.9|11
1605625110000|2020-11-17 14:58:30|7033.1|7023.1|7033.9|7023.9|7033.9|7023.9|7033.1|7023.1|4
1605625120000|2020-11-17 14:58:40|7034.1|7024.1|7034.6|7024.6|7034.6|7024.6|7034.1|7024.1|2
1605625130000|2020-11-17 14:58:50|7035.1|7025.1|7034.1|7024.1|7035.1|7025.1|7033.9|7023.9|9
1605625140000|2020-11-17 14:59:00|7034.4|7024.4|7034.9|7024.9|7034.9|7024.9|7034.4|7024.4|4
1605625150000|2020-11-17 14:59:10|7035.4|7025.4|7037.1|7027.1|7037.1|7027.1|7035.4|7025.4|4
1605625160000|2020-11-17 14:59:20|7037.4|7027.4|7038.1|7028.1|7038.4|7028.4|7037.4|7027.4|10
1605625170000|2020-11-17 14:59:30|7038.4|7028.4|7036.9|7026.9|7038.4|7028.4|7036.9|7026.9|5
1605625180000|2020-11-17 14:59:40|7036.4|7026.4|7035.9|7025.9|7036.4|7026.4|7035.6|7025.6|4
1605625190000|2020-11-17 14:59:50|7037.1|7027.1|7037.1|7027.1|7037.1|7027.1|7037.1|7027.1|1
1605625200000|2020-11-17 15:00:00|7037.4|7027.4|7037.4|7027.4|7037.6|7027.6|7037.1|7027.1|5
1605625210000|2020-11-17 15:00:10|7037.6|7027.6|7040.1|7030.1|7040.1|7030.1|7037.6|7027.6|9
1605625220000|2020-11-17 15:00:20|7039.9|7029.9|7042.4|7032.4|7042.4|7032.4|7039.9|7029.9|13
1605625230000|2020-11-17 15:00:30|7042.1|7032.1|7042.4|7032.4|7044.6|7034.6|7042.1|7032.1|22
1605625240000|2020-11-17 15:00:40|7042.1|7032.1|7043.6|7033.6|7044.4|7034.4|7041.6|7031.6|8
1605625250000|2020-11-17 15:00:50|7044.1|7034.1|7046.6|7036.6|7046.6|7036.6|7044.1|7034.1|14
1605625260000|2020-11-17 15:01:00|7046.9|7036.9|7049.1|7039.1|7049.1|7039.1|7046.9|7036.9|10
1605625270000|2020-11-17 15:01:10|7049.4|7039.4|7052.1|7042.1|7052.6|7042.6|7049.1|7039.1|16
1605625280000|2020-11-17 15:01:20|7052.4|7042.4|7054.4|7044.4|7054.4|7044.4|7052.1|7042.1|16
1605625290000|2020-11-17 15:01:30|7054.6|7044.6|7057.6|7047.6|7057.6|7047.6|7052.9|7042.9|18
1605625300000|2020-11-17 15:01:40|7057.4|7047.4|7063.1|7053.1|7063.1|7053.1|7057.4|7047.4|21
1605625310000|2020-11-17 15:01:50|7063.4|7053.4|7065.1|7055.1|7065.4|7055.4|7063.4|7053.4|17
1605625320000|2020-11-17 15:02:00|7064.6|7054.6|7061.9|7051.9|7064.6|7054.6|7061.9|7051.9|14
1605625330000|2020-11-17 15:02:10|7062.1|7052.1|7059.6|7049.6|7062.1|7052.1|7059.6|7049.6|17
1605625340000|2020-11-17 15:02:20|7059.4|7049.4|7058.9|7048.9|7059.6|7049.6|7054.9|7044.9|21
1605625350000|2020-11-17 15:02:30|7058.6|7048.6|7058.6|7048.6|7059.4|7049.4|7057.6|7047.6|15
1605625360000|2020-11-17 15:02:40|7059.1|7049.1|7061.6|7051.6|7062.4|7052.4|7059.1|7049.1|11
1605625370000|2020-11-17 15:02:50|7061.9|7051.9|7063.4|7053.4|7064.4|7054.4|7061.9|7051.9|18
1605625380000|2020-11-17 15:03:00|7063.1|7053.1|7059.4|7049.4|7063.1|7053.1|7059.4|7049.4|9
1605625390000|2020-11-17 15:03:10|7059.1|7049.1|7058.9|7048.9|7060.4|7050.4|7058.4|7048.4|15
1605625400000|2020-11-17 15:03:20|7058.6|7048.6|7057.4|7047.4|7058.9|7048.9|7057.1|7047.1|17
1605625410000|2020-11-17 15:03:30|7057.6|7047.6|7060.1|7050.1|7060.1|7050.1|7056.9|7046.9|15
1605625430000|2020-11-17 15:03:50|7059.6|7049.6|7058.6|7048.6|7059.9|7049.9|7058.6|7048.6|11
1605625440000|2020-11-17 15:04:00|7058.4|7048.4|7056.9|7046.9|7058.4|7048.4|7056.4|7046.4|13
1605625450000|2020-11-17 15:04:10|7056.6|7046.6|7055.9|7045.9|7056.6|7046.6|7055.4|7045.4|8
1605625460000|2020-11-17 15:04:20|7055.6|7045.6|7055.9|7045.9|7057.1|7047.1|7055.6|7045.6|9
1605625470000|2020-11-17 15:04:30|7055.6|7045.6|7055.9|7045.9|7055.9|7045.9|7055.4|7045.4|8
1605625480000|2020-11-17 15:04:40|7055.6|7045.6|7057.9|7047.9|7057.9|7047.9|7055.4|7045.4|13
1605625490000|2020-11-17 15:04:50|7058.1|7048.1|7056.9|7046.9|7058.9|7048.9|7056.9|7046.9|10
1605625500000|2020-11-17 15:05:00|7056.6|7046.6|7058.6|7048.6|7058.6|7048.6|7055.9|7045.9|16
1605625510000|2020-11-17 15:05:10|7058.9|7048.9|7062.1|7052.1|7062.1|7052.1|7058.9|7048.9|9
1605625520000|2020-11-17 15:05:20|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7059.1|7049.1|11
1605625530000|2020-11-17 15:05:30|7060.1|7050.1|7060.1|7050.1|7060.6|7050.6|7060.1|7050.1|6
1605625540000|2020-11-17 15:05:40|7060.4|7050.4|7061.4|7051.4|7062.1|7052.1|7060.4|7050.4|9
1605625550000|2020-11-17 15:05:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7060.1|7050.1|10
1605625560000|2020-11-17 15:06:00|7060.9|7050.9|7059.4|7049.4|7060.9|7050.9|7059.4|7049.4|6
1605625570000|2020-11-17 15:06:10|7059.6|7049.6|7060.6|7050.6|7061.6|7051.6|7059.6|7049.6|14
1605625580000|2020-11-17 15:06:20|7060.4|7050.4|7060.9|7050.9|7061.4|7051.4|7060.4|7050.4|4
1605625590000|2020-11-17 15:06:30|7060.6|7050.6|7060.9|7050.9|7061.1|7051.1|7060.4|7050.4|9
1605625600000|2020-11-17 15:06:40|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7059.6|7049.6|6
1605625610000|2020-11-17 15:06:50|7060.4|7050.4|7060.6|7050.6|7062.4|7052.4|7060.1|7050.1|17
1605625620000|2020-11-17 15:07:00|7060.9|7050.9|7061.4|7051.4|7061.6|7051.6|7060.9|7050.9|10
1605625630000|2020-11-17 15:07:10|7061.1|7051.1|7058.9|7048.9|7061.1|7051.1|7058.9|7048.9|7
1605625640000|2020-11-17 15:07:20|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.9|7048.9|4
1605625650000|2020-11-17 15:07:30|7058.6|7048.6|7058.6|7048.6|7058.9|7048.9|7058.1|7048.1|13
1605625660000|2020-11-17 15:07:40|7059.1|7049.1|7059.6|7049.6|7059.9|7049.9|7059.1|7049.1|7
1605625670000|2020-11-17 15:07:50|7059.4|7049.4|7060.4|7050.4|7060.4|7050.4|7059.4|7049.4|8
1605625680000|2020-11-17 15:08:00|7059.9|7049.9|7062.4|7052.4|7062.4|7052.4|7059.9|7049.9|12
1605625690000|2020-11-17 15:08:10|7062.1|7052.1|7059.4|7049.4|7062.1|7052.1|7059.4|7049.4|16
1605625700000|2020-11-17 15:08:20|7059.1|7049.1|7059.4|7049.4|7059.6|7049.6|7059.1|7049.1|9
1605625710000|2020-11-17 15:08:30|7059.9|7049.9|7061.4|7051.4|7061.4|7051.4|7059.4|7049.4|11
1605625720000|2020-11-17 15:08:40|7061.6|7051.6|7061.4|7051.4|7061.6|7051.6|7061.1|7051.1|6
1605625730000|2020-11-17 15:08:50|7061.6|7051.6|7061.9|7051.9|7062.1|7052.1|7061.6|7051.6|8
1605625740000|2020-11-17 15:09:00|7061.6|7051.6|7060.6|7050.6|7061.9|7051.9|7060.6|7050.6|9
1605625750000|2020-11-17 15:09:10|7060.4|7050.4|7058.1|7048.1|7060.4|7050.4|7058.1|7048.1|10
1605625760000|2020-11-17 15:09:20|7057.9|7047.9|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|6
1605625770000|2020-11-17 15:09:30|7057.9|7047.9|7058.4|7048.4|7058.6|7048.6|7057.4|7047.4|7
1605625780000|2020-11-17 15:09:40|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7057.9|7047.9|9
1605625790000|2020-11-17 15:09:50|7058.9|7048.9|7059.6|7049.6|7059.6|7049.6|7058.9|7048.9|5
1605625800000|2020-11-17 15:10:00|7059.4|7049.4|7059.6|7049.6|7059.9|7049.9|7058.9|7048.9|11
1605625810000|2020-11-17 15:10:10|7059.4|7049.4|7058.9|7048.9|7059.4|7049.4|7058.9|7048.9|3
1605625820000|2020-11-17 15:10:20|7059.4|7049.4|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|3
1605625830000|2020-11-17 15:10:30|7059.1|7049.1|7061.4|7051.4|7061.6|7051.6|7059.1|7049.1|7
1605625840000|2020-11-17 15:10:40|7061.6|7051.6|7062.6|7052.6|7062.6|7052.6|7061.6|7051.6|4
1605625850000|2020-11-17 15:10:50|7062.9|7052.9|7062.6|7052.6|7062.9|7052.9|7062.6|7052.6|2
1605625860000|2020-11-17 15:11:00|7063.9|7053.9|7064.9|7054.9|7065.4|7055.4|7063.6|7053.6|10
1605625870000|2020-11-17 15:11:10|7065.1|7055.1|7063.6|7053.6|7065.1|7055.1|7062.9|7052.9|15
1605625880000|2020-11-17 15:11:20|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|3
1605625890000|2020-11-17 15:11:30|7064.1|7054.1|7063.9|7053.9|7064.6|7054.6|7063.9|7053.9|6
1605625900000|2020-11-17 15:11:40|7065.1|7055.1|7064.6|7054.6|7065.1|7055.1|7064.6|7054.6|4
1605625910000|2020-11-17 15:11:50|7064.9|7054.9|7060.4|7050.4|7064.9|7054.9|7060.4|7050.4|14
1605625920000|2020-11-17 15:12:00|7060.1|7050.1|7060.9|7050.9|7060.9|7050.9|7060.1|7050.1|9
1605625930000|2020-11-17 15:12:10|7061.1|7051.1|7062.9|7052.9|7063.1|7053.1|7061.1|7051.1|5
1605625940000|2020-11-17 15:12:20|7063.1|7053.1|7061.9|7051.9|7063.1|7053.1|7061.6|7051.6|7
1605625950000|2020-11-17 15:12:30|7062.1|7052.1|7061.4|7051.4|7062.4|7052.4|7061.1|7051.1|10
1605625960000|2020-11-17 15:12:40|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7059.9|7049.9|7
1605625970000|2020-11-17 15:12:50|7060.1|7050.1|7060.6|7050.6|7061.9|7051.9|7060.1|7050.1|9
1605625980000|2020-11-17 15:13:00|7060.9|7050.9|7060.4|7050.4|7060.9|7050.9|7060.1|7050.1|9
1605625990000|2020-11-17 15:13:10|7060.1|7050.1|7059.6|7049.6|7060.4|7050.4|7059.6|7049.6|5
1605626000000|2020-11-17 15:13:20|7058.9|7048.9|7061.4|7051.4|7061.4|7051.4|7058.9|7048.9|8
1605626010000|2020-11-17 15:13:30|7060.9|7050.9|7061.1|7051.1|7061.1|7051.1|7060.4|7050.4|7
1605626020000|2020-11-17 15:13:40|7060.6|7050.6|7061.1|7051.1|7061.4|7051.4|7060.4|7050.4|13
1605626030000|2020-11-17 15:13:50|7061.4|7051.4|7061.1|7051.1|7061.4|7051.4|7060.6|7050.6|8
1605626040000|2020-11-17 15:14:00|7061.6|7051.6|7062.1|7052.1|7062.1|7052.1|7061.4|7051.4|12
1605626050000|2020-11-17 15:14:10|7061.9|7051.9|7061.4|7051.4|7062.1|7052.1|7061.4|7051.4|5
1605626060000|2020-11-17 15:14:20|7061.9|7051.9|7064.6|7054.6|7065.1|7055.1|7061.9|7051.9|8
1605626070000|2020-11-17 15:14:30|7065.1|7055.1|7063.6|7053.6|7065.1|7055.1|7063.6|7053.6|8
1605626080000|2020-11-17 15:14:40|7063.4|7053.4|7064.4|7054.4|7064.4|7054.4|7063.4|7053.4|9
1605626090000|2020-11-17 15:14:50|7064.1|7054.1|7063.9|7053.9|7064.1|7054.1|7063.6|7053.6|4
1605626100000|2020-11-17 15:15:00|7063.6|7053.6|7065.1|7055.1|7065.1|7055.1|7063.6|7053.6|5
1605626110000|2020-11-17 15:15:10|7065.4|7055.4|7067.4|7057.4|7067.4|7057.4|7065.4|7055.4|10
1605626120000|2020-11-17 15:15:20|7067.9|7057.9|7067.6|7057.6|7068.4|7058.4|7067.1|7057.1|6
1605626130000|2020-11-17 15:15:30|7067.4|7057.4|7067.4|7057.4|7067.6|7057.6|7066.4|7056.4|10
1605626140000|2020-11-17 15:15:40|7067.1|7057.1|7069.6|7059.6|7069.9|7059.9|7067.1|7057.1|4
1605626150000|2020-11-17 15:15:50|7070.6|7060.6|7069.6|7059.6|7070.6|7060.6|7069.1|7059.1|9
1605626160000|2020-11-17 15:16:00|7069.4|7059.4|7069.4|7059.4|7070.9|7060.9|7069.4|7059.4|9
1605626170000|2020-11-17 15:16:10|7069.1|7059.1|7070.4|7060.4|7070.4|7060.4|7068.9|7058.9|7
1605626180000|2020-11-17 15:16:20|7070.6|7060.6|7069.9|7059.9|7071.1|7061.1|7069.9|7059.9|8
1605626190000|2020-11-17 15:16:30|7069.6|7059.6|7070.9|7060.9|7070.9|7060.9|7069.6|7059.6|6
1605626200000|2020-11-17 15:16:40|7071.1|7061.1|7071.4|7061.4|7071.4|7061.4|7070.9|7060.9|6
1605626210000|2020-11-17 15:16:50|7071.1|7061.1|7068.9|7058.9|7071.1|7061.1|7068.9|7058.9|8
1605626220000|2020-11-17 15:17:00|7068.6|7058.6|7068.9|7058.9|7069.6|7059.6|7068.4|7058.4|10
1605626230000|2020-11-17 15:17:10|7068.6|7058.6|7068.9|7058.9|7069.1|7059.1|7068.6|7058.6|6
1605626240000|2020-11-17 15:17:20|7069.1|7059.1|7068.6|7058.6|7069.1|7059.1|7068.1|7058.1|8
1605626250000|2020-11-17 15:17:30|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605626260000|2020-11-17 15:17:40|7068.6|7058.6|7067.9|7057.9|7068.6|7058.6|7067.4|7057.4|6
1605626270000|2020-11-17 15:17:50|7067.4|7057.4|7066.6|7056.6|7067.4|7057.4|7066.4|7056.4|7
1605626280000|2020-11-17 15:18:00|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.6|7056.6|2
1605626290000|2020-11-17 15:18:10|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.6|7056.6|2
1605626300000|2020-11-17 15:18:20|7066.9|7056.9|7065.9|7055.9|7066.9|7056.9|7065.9|7055.9|3
1605626310000|2020-11-17 15:18:30|7065.6|7055.6|7064.1|7054.1|7065.6|7055.6|7063.9|7053.9|10
1605626320000|2020-11-17 15:18:40|7063.9|7053.9|7064.6|7054.6|7065.6|7055.6|7063.9|7053.9|7
1605626330000|2020-11-17 15:18:50|7065.1|7055.1|7066.1|7056.1|7066.1|7056.1|7063.6|7053.6|9
1605626340000|2020-11-17 15:19:00|7065.9|7055.9|7066.6|7056.6|7066.6|7056.6|7065.9|7055.9|4
1605626350000|2020-11-17 15:19:10|7066.9|7056.9|7068.6|7058.6|7068.9|7058.9|7066.9|7056.9|8
1605626360000|2020-11-17 15:19:20|7068.9|7058.9|7068.1|7058.1|7068.9|7058.9|7068.1|7058.1|4
1605626370000|2020-11-17 15:19:30|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7068.1|7058.1|6
1605626380000|2020-11-17 15:19:40|7068.4|7058.4|7067.6|7057.6|7068.4|7058.4|7067.6|7057.6|4
1605626390000|2020-11-17 15:19:50|7067.1|7057.1|7067.4|7057.4|7067.4|7057.4|7067.1|7057.1|2
1605626400000|2020-11-17 15:20:00|7067.6|7057.6|7066.4|7056.4|7068.1|7058.1|7066.4|7056.4|7
1605626410000|2020-11-17 15:20:10|7066.1|7056.1|7064.4|7054.4|7066.1|7056.1|7064.4|7054.4|6
1605626420000|2020-11-17 15:20:20|7064.1|7054.1|7065.4|7055.4|7065.4|7055.4|7063.6|7053.6|8
1605626430000|2020-11-17 15:20:30|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|1
1605626440000|2020-11-17 15:20:40|7064.6|7054.6|7065.1|7055.1|7065.1|7055.1|7064.6|7054.6|2
1605626450000|2020-11-17 15:20:50|7065.6|7055.6|7066.1|7056.1|7066.1|7056.1|7065.6|7055.6|3
1605626460000|2020-11-17 15:21:00|7066.4|7056.4|7067.1|7057.1|7067.4|7057.4|7066.4|7056.4|15
1605626470000|2020-11-17 15:21:10|7067.4|7057.4|7067.9|7057.9|7069.4|7059.4|7067.4|7057.4|13
1605626480000|2020-11-17 15:21:20|7068.1|7058.1|7069.4|7059.4|7069.4|7059.4|7068.1|7058.1|5
1605626490000|2020-11-17 15:21:30|7069.9|7059.9|7069.1|7059.1|7071.1|7061.1|7069.1|7059.1|9
1605626500000|2020-11-17 15:21:40|7068.6|7058.6|7068.1|7058.1|7068.6|7058.6|7068.1|7058.1|3
1605626510000|2020-11-17 15:21:50|7068.4|7058.4|7068.6|7058.6|7069.1|7059.1|7068.4|7058.4|5
1605626520000|2020-11-17 15:22:00|7068.1|7058.1|7067.9|7057.9|7068.1|7058.1|7067.9|7057.9|2
1605626530000|2020-11-17 15:22:10|7067.6|7057.6|7068.6|7058.6|7068.6|7058.6|7067.6|7057.6|4
1605626540000|2020-11-17 15:22:20|7068.1|7058.1|7066.9|7056.9|7068.4|7058.4|7066.9|7056.9|12
1605626550000|2020-11-17 15:22:30|7066.6|7056.6|7065.9|7055.9|7066.6|7056.6|7065.9|7055.9|3
1605626560000|2020-11-17 15:22:40|7066.1|7056.1|7066.6|7056.6|7066.6|7056.6|7065.9|7055.9|6
1605626570000|2020-11-17 15:22:50|7066.9|7056.9|7068.4|7058.4|7068.4|7058.4|7066.9|7056.9|9
1605626580000|2020-11-17 15:23:00|7068.1|7058.1|7068.4|7058.4|7068.4|7058.4|7067.9|7057.9|8
1605626590000|2020-11-17 15:23:10|7068.1|7058.1|7068.6|7058.6|7068.9|7058.9|7067.9|7057.9|7
1605626600000|2020-11-17 15:23:20|7068.9|7058.9|7069.9|7059.9|7071.1|7061.1|7068.9|7058.9|9
1605626610000|2020-11-17 15:23:30|7070.1|7060.1|7070.4|7060.4|7070.4|7060.4|7069.9|7059.9|6
1605626620000|2020-11-17 15:23:40|7070.1|7060.1|7071.1|7061.1|7071.1|7061.1|7069.9|7059.9|10
1605626630000|2020-11-17 15:23:50|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605626640000|2020-11-17 15:24:00|7071.6|7061.6|7072.4|7062.4|7072.6|7062.6|7071.6|7061.6|4
1605626650000|2020-11-17 15:24:10|7072.6|7062.6|7072.1|7062.1|7073.1|7063.1|7072.1|7062.1|7
1605626660000|2020-11-17 15:24:20|7071.9|7061.9|7071.1|7061.1|7071.9|7061.9|7071.1|7061.1|4
1605626670000|2020-11-17 15:24:30|7071.4|7061.4|7069.6|7059.6|7071.4|7061.4|7069.6|7059.6|9
1605626680000|2020-11-17 15:24:40|7069.9|7059.9|7069.9|7059.9|7070.4|7060.4|7069.6|7059.6|6
1605626690000|2020-11-17 15:24:50|7070.1|7060.1|7070.4|7060.4|7070.6|7060.6|7070.1|7060.1|6
1605626700000|2020-11-17 15:25:00|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|4
1605626710000|2020-11-17 15:25:10|7068.9|7058.9|7066.6|7056.6|7068.9|7058.9|7066.6|7056.6|3
1605626720000|2020-11-17 15:25:20|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|5
1605626730000|2020-11-17 15:25:30|7066.1|7056.1|7066.6|7056.6|7066.6|7056.6|7066.1|7056.1|3
1605626740000|2020-11-17 15:25:40|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.4|7056.4|4
1605626750000|2020-11-17 15:25:50|7066.9|7056.9|7066.6|7056.6|7067.4|7057.4|7066.6|7056.6|5
1605626760000|2020-11-17 15:26:00|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|1
1605626770000|2020-11-17 15:26:10|7066.6|7056.6|7065.9|7055.9|7066.6|7056.6|7065.6|7055.6|6
1605626780000|2020-11-17 15:26:20|7067.1|7057.1|7067.4|7057.4|7067.6|7057.6|7066.9|7056.9|6
1605626790000|2020-11-17 15:26:30|7067.6|7057.6|7067.6|7057.6|7068.4|7058.4|7067.6|7057.6|7
1605626800000|2020-11-17 15:26:40|7067.4|7057.4|7067.6|7057.6|7067.6|7057.6|7067.4|7057.4|2
1605626810000|2020-11-17 15:26:50|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605626820000|2020-11-17 15:27:00|7067.6|7057.6|7066.1|7056.1|7067.6|7057.6|7066.1|7056.1|9
1605626830000|2020-11-17 15:27:10|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605626840000|2020-11-17 15:27:20|7065.6|7055.6|7063.6|7053.6|7065.6|7055.6|7063.6|7053.6|7
1605626850000|2020-11-17 15:27:30|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605626860000|2020-11-17 15:27:40|7063.1|7053.1|7062.9|7052.9|7063.4|7053.4|7062.1|7052.1|12
1605626870000|2020-11-17 15:27:50|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|2
1605626880000|2020-11-17 15:28:00|7063.6|7053.6|7062.6|7052.6|7063.9|7053.9|7062.6|7052.6|11
1605626890000|2020-11-17 15:28:10|7062.9|7052.9|7062.4|7052.4|7062.9|7052.9|7061.9|7051.9|5
1605626900000|2020-11-17 15:28:20|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7062.1|7052.1|2
1605626910000|2020-11-17 15:28:30|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|1
1605626920000|2020-11-17 15:28:40|7061.6|7051.6|7062.4|7052.4|7062.4|7052.4|7061.6|7051.6|6
1605626930000|2020-11-17 15:28:50|7062.1|7052.1|7061.1|7051.1|7062.4|7052.4|7061.1|7051.1|7
1605626940000|2020-11-17 15:29:00|7061.4|7051.4|7061.9|7051.9|7061.9|7051.9|7061.4|7051.4|5
1605626950000|2020-11-17 15:29:10|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.4|7051.4|7
1605626960000|2020-11-17 15:29:20|7061.9|7051.9|7061.9|7051.9|7062.1|7052.1|7061.9|7051.9|3
1605626970000|2020-11-17 15:29:30|7061.6|7051.6|7060.6|7050.6|7061.6|7051.6|7060.4|7050.4|11
1605626980000|2020-11-17 15:29:40|7060.9|7050.9|7060.6|7050.6|7060.9|7050.9|7060.6|7050.6|2
1605626990000|2020-11-17 15:29:50|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7059.6|7049.6|9
1605627000000|2020-11-17 15:30:00|7060.6|7050.6|7059.9|7049.9|7061.1|7051.1|7059.6|7049.6|10
1605627010000|2020-11-17 15:30:10|7059.6|7049.6|7060.6|7050.6|7060.6|7050.6|7059.6|7049.6|3
1605627020000|2020-11-17 15:30:20|7061.1|7051.1|7060.1|7050.1|7061.1|7051.1|7060.1|7050.1|6
1605627030000|2020-11-17 15:30:30|7059.9|7049.9|7061.1|7051.1|7061.1|7051.1|7059.6|7049.6|6
1605627040000|2020-11-17 15:30:40|7061.6|7051.6|7061.1|7051.1|7061.6|7051.6|7061.1|7051.1|8
1605627050000|2020-11-17 15:30:50|7061.4|7051.4|7061.6|7051.6|7061.6|7051.6|7061.4|7051.4|2
1605627060000|2020-11-17 15:31:00|7061.4|7051.4|7062.1|7052.1|7062.6|7052.6|7061.1|7051.1|7
1605627070000|2020-11-17 15:31:10|7062.4|7052.4|7061.9|7051.9|7063.1|7053.1|7061.9|7051.9|8
1605627080000|2020-11-17 15:31:20|7061.6|7051.6|7062.9|7052.9|7063.1|7053.1|7061.6|7051.6|5
1605627090000|2020-11-17 15:31:30|7062.4|7052.4|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|5
1605627100000|2020-11-17 15:31:40|7061.9|7051.9|7062.1|7052.1|7062.4|7052.4|7061.9|7051.9|5
1605627110000|2020-11-17 15:31:50|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|3
1605627120000|2020-11-17 15:32:00|7062.6|7052.6|7061.4|7051.4|7062.9|7052.9|7061.4|7051.4|5
1605627130000|2020-11-17 15:32:10|7061.1|7051.1|7060.9|7050.9|7061.1|7051.1|7060.9|7050.9|4
1605627140000|2020-11-17 15:32:20|7059.9|7049.9|7059.9|7049.9|7060.4|7050.4|7059.9|7049.9|4
1605627150000|2020-11-17 15:32:30|7060.1|7050.1|7058.4|7048.4|7060.4|7050.4|7058.4|7048.4|8
1605627160000|2020-11-17 15:32:40|7058.1|7048.1|7058.6|7048.6|7058.6|7048.6|7058.1|7048.1|3
1605627170000|2020-11-17 15:32:50|7058.4|7048.4|7056.6|7046.6|7058.4|7048.4|7056.1|7046.1|9
1605627180000|2020-11-17 15:33:00|7056.4|7046.4|7057.4|7047.4|7057.4|7047.4|7055.6|7045.6|9
1605627190000|2020-11-17 15:33:10|7056.1|7046.1|7053.4|7043.4|7056.1|7046.1|7053.4|7043.4|14
1605627200000|2020-11-17 15:33:20|7052.9|7042.9|7052.1|7042.1|7053.4|7043.4|7050.9|7040.9|13
1605627210000|2020-11-17 15:33:30|7051.9|7041.9|7050.6|7040.6|7051.9|7041.9|7050.1|7040.1|14
1605627220000|2020-11-17 15:33:40|7050.9|7040.9|7051.1|7041.1|7051.4|7041.4|7050.1|7040.1|11
1605627230000|2020-11-17 15:33:50|7050.9|7040.9|7050.4|7040.4|7050.9|7040.9|7049.1|7039.1|11
1605627240000|2020-11-17 15:34:00|7050.6|7040.6|7051.4|7041.4|7051.6|7041.6|7050.6|7040.6|5
1605627260000|2020-11-17 15:34:20|7051.6|7041.6|7052.4|7042.4|7052.4|7042.4|7051.6|7041.6|3
1605627270000|2020-11-17 15:34:30|7052.6|7042.6|7053.4|7043.4|7053.4|7043.4|7052.6|7042.6|3
1605627280000|2020-11-17 15:34:40|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7052.1|7042.1|7
1605627290000|2020-11-17 15:34:50|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|1
1605627300000|2020-11-17 15:35:00|7053.1|7043.1|7050.6|7040.6|7053.1|7043.1|7050.6|7040.6|6
1605627310000|2020-11-17 15:35:10|7050.9|7040.9|7051.1|7041.1|7051.1|7041.1|7050.9|7040.9|2
1605627320000|2020-11-17 15:35:20|7051.4|7041.4|7052.6|7042.6|7052.6|7042.6|7051.1|7041.1|7
1605627330000|2020-11-17 15:35:30|7052.4|7042.4|7051.4|7041.4|7052.4|7042.4|7051.4|7041.4|6
1605627340000|2020-11-17 15:35:40|7051.6|7041.6|7050.9|7040.9|7051.6|7041.6|7050.4|7040.4|6
1605627350000|2020-11-17 15:35:50|7051.1|7041.1|7051.9|7041.9|7051.9|7041.9|7051.1|7041.1|3
1605627360000|2020-11-17 15:36:00|7051.6|7041.6|7051.4|7041.4|7051.6|7041.6|7050.1|7040.1|8
1605627370000|2020-11-17 15:36:10|7051.6|7041.6|7051.9|7041.9|7051.9|7041.9|7051.6|7041.6|2
1605627380000|2020-11-17 15:36:20|7052.4|7042.4|7053.4|7043.4|7053.4|7043.4|7052.4|7042.4|3
1605627390000|2020-11-17 15:36:30|7053.6|7043.6|7054.1|7044.1|7054.4|7044.4|7053.6|7043.6|4
1605627400000|2020-11-17 15:36:40|7053.9|7043.9|7053.6|7043.6|7053.9|7043.9|7052.6|7042.6|9
1605627410000|2020-11-17 15:36:50|7053.4|7043.4|7054.1|7044.1|7054.1|7044.1|7053.4|7043.4|6
1605627420000|2020-11-17 15:37:00|7053.9|7043.9|7054.6|7044.6|7054.6|7044.6|7053.6|7043.6|7
1605627430000|2020-11-17 15:37:10|7054.4|7044.4|7055.9|7045.9|7056.1|7046.1|7054.4|7044.4|9
1605627440000|2020-11-17 15:37:20|7056.1|7046.1|7057.4|7047.4|7057.4|7047.4|7056.1|7046.1|3
1605627450000|2020-11-17 15:37:30|7057.1|7047.1|7057.1|7047.1|7057.6|7047.6|7056.1|7046.1|7
1605627460000|2020-11-17 15:37:40|7057.6|7047.6|7056.6|7046.6|7057.6|7047.6|7056.6|7046.6|4
1605627470000|2020-11-17 15:37:50|7056.4|7046.4|7055.1|7045.1|7056.4|7046.4|7054.4|7044.4|9
1605627480000|2020-11-17 15:38:00|7054.9|7044.9|7055.4|7045.4|7055.4|7045.4|7054.6|7044.6|6
1605627490000|2020-11-17 15:38:10|7055.6|7045.6|7054.1|7044.1|7055.6|7045.6|7054.1|7044.1|6
1605627500000|2020-11-17 15:38:20|7054.6|7044.6|7055.1|7045.1|7055.1|7045.1|7054.6|7044.6|3
1605627510000|2020-11-17 15:38:30|7055.6|7045.6|7057.9|7047.9|7057.9|7047.9|7055.6|7045.6|7
1605627520000|2020-11-17 15:38:40|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|5
1605627530000|2020-11-17 15:38:50|7056.6|7046.6|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|3
1605627540000|2020-11-17 15:39:00|7056.6|7046.6|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|3
1605627550000|2020-11-17 15:39:10|7056.1|7046.1|7053.9|7043.9|7056.1|7046.1|7053.6|7043.6|11
1605627570000|2020-11-17 15:39:30|7053.6|7043.6|7053.1|7043.1|7053.6|7043.6|7052.4|7042.4|7
1605627580000|2020-11-17 15:39:40|7053.4|7043.4|7052.6|7042.6|7053.9|7043.9|7052.6|7042.6|14
1605627590000|2020-11-17 15:39:50|7053.8|7043.8|7053.1|7043.1|7053.8|7043.8|7053.1|7043.1|5
1605627600000|2020-11-17 15:40:00|7052.6|7042.6|7052.4|7042.4|7052.6|7042.6|7052.4|7042.4|2
1605627610000|2020-11-17 15:40:10|7052.6|7042.6|7053.9|7043.9|7053.9|7043.9|7052.6|7042.6|3
1605627620000|2020-11-17 15:40:20|7054.1|7044.1|7055.1|7045.1|7055.1|7045.1|7054.1|7044.1|4
1605627630000|2020-11-17 15:40:30|7054.9|7044.9|7053.4|7043.4|7054.9|7044.9|7053.4|7043.4|9
1605627640000|2020-11-17 15:40:40|7052.9|7042.9|7053.1|7043.1|7053.1|7043.1|7052.9|7042.9|2
1605627660000|2020-11-17 15:41:00|7052.9|7042.9|7052.4|7042.4|7052.9|7042.9|7052.1|7042.1|5
1605627670000|2020-11-17 15:41:10|7052.1|7042.1|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|5
1605627680000|2020-11-17 15:41:20|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605627690000|2020-11-17 15:41:30|7052.6|7042.6|7052.9|7042.9|7053.1|7043.1|7052.6|7042.6|4
1605627710000|2020-11-17 15:41:50|7053.1|7043.1|7053.4|7043.4|7053.6|7043.6|7053.1|7043.1|3
1605627720000|2020-11-17 15:42:00|7053.6|7043.6|7052.9|7042.9|7054.1|7044.1|7052.9|7042.9|7
1605627730000|2020-11-17 15:42:10|7052.6|7042.6|7052.4|7042.4|7052.9|7042.9|7052.4|7042.4|6
1605627740000|2020-11-17 15:42:20|7052.6|7042.6|7052.4|7042.4|7052.9|7042.9|7052.1|7042.1|6
1605627750000|2020-11-17 15:42:30|7052.6|7042.6|7053.6|7043.6|7053.6|7043.6|7052.6|7042.6|6
1605627760000|2020-11-17 15:42:40|7053.9|7043.9|7052.6|7042.6|7053.9|7043.9|7052.4|7042.4|6
1605627770000|2020-11-17 15:42:50|7052.9|7042.9|7053.1|7043.1|7054.4|7044.4|7052.9|7042.9|10
1605627780000|2020-11-17 15:43:00|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.1|7042.1|4
1605627800000|2020-11-17 15:43:20|7052.4|7042.4|7051.4|7041.4|7052.4|7042.4|7051.4|7041.4|4
1605627810000|2020-11-17 15:43:30|7051.1|7041.1|7052.4|7042.4|7052.4|7042.4|7050.9|7040.9|9
1605627820000|2020-11-17 15:43:40|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7051.6|7041.6|4
1605627830000|2020-11-17 15:43:50|7052.4|7042.4|7052.6|7042.6|7052.9|7042.9|7052.4|7042.4|4
1605627840000|2020-11-17 15:44:00|7052.9|7042.9|7053.9|7043.9|7053.9|7043.9|7052.9|7042.9|8
1605627850000|2020-11-17 15:44:10|7052.9|7042.9|7052.6|7042.6|7053.4|7043.4|7052.6|7042.6|5
1605627860000|2020-11-17 15:44:20|7052.9|7042.9|7053.6|7043.6|7053.6|7043.6|7052.4|7042.4|8
1605627870000|2020-11-17 15:44:30|7053.4|7043.4|7053.6|7043.6|7053.6|7043.6|7053.4|7043.4|2
1605627880000|2020-11-17 15:44:40|7053.4|7043.4|7053.1|7043.1|7053.4|7043.4|7053.1|7043.1|4
1605627890000|2020-11-17 15:44:50|7053.4|7043.4|7055.1|7045.1|7055.1|7045.1|7053.4|7043.4|6
1605627900000|2020-11-17 15:45:00|7054.9|7044.9|7052.4|7042.4|7054.9|7044.9|7052.4|7042.4|7
1605627910000|2020-11-17 15:45:10|7052.1|7042.1|7051.6|7041.6|7052.1|7042.1|7051.4|7041.4|7
1605627920000|2020-11-17 15:45:20|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605627930000|2020-11-17 15:45:30|7052.1|7042.1|7055.1|7045.1|7055.1|7045.1|7052.1|7042.1|13
1605627940000|2020-11-17 15:45:40|7055.4|7045.4|7057.9|7047.9|7057.9|7047.9|7055.4|7045.4|5
1605627950000|2020-11-17 15:45:50|7057.4|7047.4|7058.6|7048.6|7058.6|7048.6|7056.6|7046.6|8
1605627960000|2020-11-17 15:46:00|7058.9|7048.9|7060.6|7050.6|7060.6|7050.6|7058.9|7048.9|5
1605627970000|2020-11-17 15:46:10|7060.4|7050.4|7059.9|7049.9|7060.4|7050.4|7059.9|7049.9|3
1605627980000|2020-11-17 15:46:20|7059.6|7049.6|7058.6|7048.6|7059.6|7049.6|7058.4|7048.4|5
1605627990000|2020-11-17 15:46:30|7058.4|7048.4|7057.9|7047.9|7058.4|7048.4|7057.4|7047.4|8
1605628000000|2020-11-17 15:46:40|7058.1|7048.1|7059.9|7049.9|7059.9|7049.9|7058.1|7048.1|5
1605628010000|2020-11-17 15:46:50|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.4|7049.4|3
1605628020000|2020-11-17 15:47:00|7059.4|7049.4|7059.1|7049.1|7059.4|7049.4|7059.1|7049.1|4
1605628030000|2020-11-17 15:47:10|7058.9|7048.9|7058.1|7048.1|7059.1|7049.1|7058.1|7048.1|4
1605628040000|2020-11-17 15:47:20|7058.4|7048.4|7058.4|7048.4|7059.1|7049.1|7058.1|7048.1|4
1605628050000|2020-11-17 15:47:30|7058.1|7048.1|7057.6|7047.6|7058.1|7048.1|7057.6|7047.6|2
1605628060000|2020-11-17 15:47:40|7057.9|7047.9|7057.9|7047.9|7058.1|7048.1|7057.6|7047.6|8
1605628070000|2020-11-17 15:47:50|7058.1|7048.1|7056.6|7046.6|7058.1|7048.1|7056.6|7046.6|3
1605628080000|2020-11-17 15:48:00|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|4
1605628110000|2020-11-17 15:48:30|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605628120000|2020-11-17 15:48:40|7058.9|7048.9|7058.1|7048.1|7058.9|7048.9|7058.1|7048.1|2
1605628130000|2020-11-17 15:48:50|7058.4|7048.4|7057.4|7047.4|7058.9|7048.9|7057.4|7047.4|7
1605628140000|2020-11-17 15:49:00|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605628150000|2020-11-17 15:49:10|7057.4|7047.4|7056.6|7046.6|7057.9|7047.9|7056.6|7046.6|4
1605628170000|2020-11-17 15:49:30|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605628180000|2020-11-17 15:49:40|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605628200000|2020-11-17 15:50:00|7056.9|7046.9|7057.1|7047.1|7057.6|7047.6|7056.6|7046.6|5
1605628210000|2020-11-17 15:50:10|7057.4|7047.4|7058.4|7048.4|7058.4|7048.4|7057.4|7047.4|3
1605628220000|2020-11-17 15:50:20|7058.6|7048.6|7059.1|7049.1|7059.1|7049.1|7058.6|7048.6|6
1605628230000|2020-11-17 15:50:30|7058.9|7048.9|7058.4|7048.4|7058.9|7048.9|7058.4|7048.4|2
1605628240000|2020-11-17 15:50:40|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605628250000|2020-11-17 15:50:50|7058.9|7048.9|7059.1|7049.1|7059.1|7049.1|7058.9|7048.9|2
1605628260000|2020-11-17 15:51:00|7059.4|7049.4|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|2
1605628270000|2020-11-17 15:51:10|7061.1|7051.1|7061.6|7051.6|7061.6|7051.6|7061.1|7051.1|5
1605628280000|2020-11-17 15:51:20|7061.4|7051.4|7061.6|7051.6|7061.6|7051.6|7061.4|7051.4|4
1605628290000|2020-11-17 15:51:30|7061.4|7051.4|7062.9|7052.9|7062.9|7052.9|7061.4|7051.4|4
1605628300000|2020-11-17 15:51:40|7062.6|7052.6|7061.9|7051.9|7062.9|7052.9|7061.9|7051.9|5
1605628310000|2020-11-17 15:51:50|7062.4|7052.4|7062.9|7052.9|7063.1|7053.1|7062.4|7052.4|9
1605628320000|2020-11-17 15:52:00|7062.6|7052.6|7061.4|7051.4|7062.6|7052.6|7061.4|7051.4|6
1605628330000|2020-11-17 15:52:10|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605628340000|2020-11-17 15:52:20|7061.6|7051.6|7061.4|7051.4|7061.6|7051.6|7061.4|7051.4|2
1605628360000|2020-11-17 15:52:40|7061.6|7051.6|7061.6|7051.6|7061.9|7051.9|7061.6|7051.6|3
1605628370000|2020-11-17 15:52:50|7061.9|7051.9|7061.9|7051.9|7062.1|7052.1|7061.9|7051.9|3
1605628380000|2020-11-17 15:53:00|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7061.4|7051.4|5
1605628390000|2020-11-17 15:53:10|7062.4|7052.4|7061.9|7051.9|7062.4|7052.4|7061.4|7051.4|8
1605628400000|2020-11-17 15:53:20|7061.6|7051.6|7062.1|7052.1|7062.1|7052.1|7061.6|7051.6|2
1605628410000|2020-11-17 15:53:30|7061.9|7051.9|7062.1|7052.1|7062.1|7052.1|7061.9|7051.9|2
1605628420000|2020-11-17 15:53:40|7062.4|7052.4|7063.6|7053.6|7063.6|7053.6|7062.4|7052.4|2
1605628440000|2020-11-17 15:54:00|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605628450000|2020-11-17 15:54:10|7064.1|7054.1|7064.4|7054.4|7064.6|7054.6|7064.1|7054.1|3
1605628460000|2020-11-17 15:54:20|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|7
1605628470000|2020-11-17 15:54:30|7064.4|7054.4|7064.6|7054.6|7064.6|7054.6|7064.1|7054.1|4
1605628480000|2020-11-17 15:54:40|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|1
1605628490000|2020-11-17 15:54:50|7065.1|7055.1|7063.4|7053.4|7065.1|7055.1|7063.4|7053.4|3
1605628500000|2020-11-17 15:55:00|7063.1|7053.1|7063.9|7053.9|7063.9|7053.9|7062.6|7052.6|9
1605628510000|2020-11-17 15:55:10|7063.6|7053.6|7063.4|7053.4|7063.9|7053.9|7063.4|7053.4|8
1605628520000|2020-11-17 15:55:20|7062.9|7052.9|7063.6|7053.6|7063.6|7053.6|7062.4|7052.4|6
1605628530000|2020-11-17 15:55:30|7063.4|7053.4|7063.1|7053.1|7063.4|7053.4|7063.1|7053.1|2
1605628540000|2020-11-17 15:55:40|7062.6|7052.6|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|4
1605628550000|2020-11-17 15:55:50|7063.1|7053.1|7063.6|7053.6|7063.6|7053.6|7063.1|7053.1|6
1605628560000|2020-11-17 15:56:00|7063.4|7053.4|7062.4|7052.4|7063.4|7053.4|7061.9|7051.9|8
1605628570000|2020-11-17 15:56:10|7062.6|7052.6|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|6
1605628580000|2020-11-17 15:56:20|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605628590000|2020-11-17 15:56:30|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7061.9|7051.9|6
1605628600000|2020-11-17 15:56:40|7063.1|7053.1|7062.9|7052.9|7064.4|7054.4|7062.9|7052.9|7
1605628610000|2020-11-17 15:56:50|7063.1|7053.1|7063.9|7053.9|7064.1|7054.1|7063.1|7053.1|4
1605628620000|2020-11-17 15:57:00|7063.6|7053.6|7063.4|7053.4|7063.6|7053.6|7063.4|7053.4|2
1605628630000|2020-11-17 15:57:10|7063.1|7053.1|7063.1|7053.1|7063.4|7053.4|7063.1|7053.1|3
1605628640000|2020-11-17 15:57:20|7062.9|7052.9|7061.9|7051.9|7062.9|7052.9|7061.9|7051.9|3
1605628650000|2020-11-17 15:57:30|7061.6|7051.6|7061.4|7051.4|7061.6|7051.6|7061.4|7051.4|2
1605628660000|2020-11-17 15:57:40|7061.6|7051.6|7062.4|7052.4|7062.4|7052.4|7061.6|7051.6|3
1605628670000|2020-11-17 15:57:50|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|1
1605628680000|2020-11-17 15:58:00|7061.9|7051.9|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|3
1605628690000|2020-11-17 15:58:10|7062.9|7052.9|7063.9|7053.9|7064.1|7054.1|7062.9|7052.9|6
1605628700000|2020-11-17 15:58:20|7064.1|7054.1|7062.9|7052.9|7064.1|7054.1|7062.9|7052.9|5
1605628710000|2020-11-17 15:58:30|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|2
1605628720000|2020-11-17 15:58:40|7062.6|7052.6|7061.4|7051.4|7062.6|7052.6|7061.4|7051.4|5
1605628730000|2020-11-17 15:58:50|7060.9|7050.9|7059.4|7049.4|7060.9|7050.9|7059.4|7049.4|3
1605628740000|2020-11-17 15:59:00|7059.6|7049.6|7060.6|7050.6|7060.6|7050.6|7059.6|7049.6|5
1605628750000|2020-11-17 15:59:10|7060.9|7050.9|7061.9|7051.9|7062.1|7052.1|7060.9|7050.9|8
1605628760000|2020-11-17 15:59:20|7061.6|7051.6|7062.6|7052.6|7062.6|7052.6|7061.6|7051.6|4
1605628770000|2020-11-17 15:59:30|7062.9|7052.9|7064.4|7054.4|7064.4|7054.4|7062.9|7052.9|7
1605628780000|2020-11-17 15:59:40|7064.9|7054.9|7064.9|7054.9|7065.6|7055.6|7064.4|7054.4|14
1605628790000|2020-11-17 15:59:50|7065.1|7055.1|7064.9|7054.9|7065.6|7055.6|7064.9|7054.9|6
1605628800000|2020-11-17 16:00:00|7063.9|7053.9|7065.6|7055.6|7065.6|7055.6|7063.9|7053.9|9
1605628810000|2020-11-17 16:00:10|7065.9|7055.9|7065.6|7055.6|7065.9|7055.9|7065.6|7055.6|2
1605628820000|2020-11-17 16:00:20|7065.9|7055.9|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|3
1605628830000|2020-11-17 16:00:30|7066.6|7056.6|7066.1|7056.1|7066.9|7056.9|7066.1|7056.1|5
1605628840000|2020-11-17 16:00:40|7065.1|7055.1|7064.6|7054.6|7065.1|7055.1|7064.6|7054.6|2
1605628850000|2020-11-17 16:00:50|7065.4|7055.4|7064.4|7054.4|7066.1|7056.1|7064.4|7054.4|8
1605628860000|2020-11-17 16:01:00|7063.9|7053.9|7064.9|7054.9|7065.4|7055.4|7063.6|7053.6|6
1605628870000|2020-11-17 16:01:10|7064.6|7054.6|7063.6|7053.6|7064.6|7054.6|7063.6|7053.6|3
1605628880000|2020-11-17 16:01:20|7064.4|7054.4|7064.4|7054.4|7064.6|7054.6|7064.1|7054.1|5
1605628890000|2020-11-17 16:01:30|7064.1|7054.1|7062.9|7052.9|7064.1|7054.1|7062.9|7052.9|4
1605628900000|2020-11-17 16:01:40|7062.6|7052.6|7062.4|7052.4|7062.6|7052.6|7061.6|7051.6|5
1605628910000|2020-11-17 16:01:50|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605628920000|2020-11-17 16:02:00|7062.4|7052.4|7064.1|7054.1|7064.1|7054.1|7061.9|7051.9|9
1605628930000|2020-11-17 16:02:10|7063.9|7053.9|7063.4|7053.4|7063.9|7053.9|7063.1|7053.1|3
1605628940000|2020-11-17 16:02:20|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|2
1605628950000|2020-11-17 16:02:30|7064.1|7054.1|7064.6|7054.6|7064.6|7054.6|7064.1|7054.1|2
1605628960000|2020-11-17 16:02:40|7064.9|7054.9|7065.4|7055.4|7065.6|7055.6|7064.9|7054.9|6
1605628970000|2020-11-17 16:02:50|7065.1|7055.1|7065.4|7055.4|7065.4|7055.4|7065.1|7055.1|2
1605628980000|2020-11-17 16:03:00|7065.1|7055.1|7064.4|7054.4|7065.1|7055.1|7064.1|7054.1|3
1605628990000|2020-11-17 16:03:10|7064.1|7054.1|7063.4|7053.4|7064.1|7054.1|7063.1|7053.1|4
1605629000000|2020-11-17 16:03:20|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7062.4|7052.4|2
1605629020000|2020-11-17 16:03:40|7062.1|7052.1|7061.1|7051.1|7062.1|7052.1|7061.1|7051.1|5
1605629030000|2020-11-17 16:03:50|7060.9|7050.9|7062.1|7052.1|7062.4|7052.4|7060.9|7050.9|4
1605629040000|2020-11-17 16:04:00|7061.9|7051.9|7062.1|7052.1|7062.1|7052.1|7061.6|7051.6|4
1605629070000|2020-11-17 16:04:30|7062.4|7052.4|7063.1|7053.1|7063.4|7053.4|7062.4|7052.4|4
1605629080000|2020-11-17 16:04:40|7062.9|7052.9|7061.9|7051.9|7062.9|7052.9|7061.9|7051.9|5
1605629100000|2020-11-17 16:05:00|7062.1|7052.1|7062.1|7052.1|7062.9|7052.9|7061.9|7051.9|5
1605629110000|2020-11-17 16:05:10|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605629120000|2020-11-17 16:05:20|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605629130000|2020-11-17 16:05:30|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605629150000|2020-11-17 16:05:50|7062.6|7052.6|7063.4|7053.4|7063.4|7053.4|7062.6|7052.6|3
1605629160000|2020-11-17 16:06:00|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|2
1605629170000|2020-11-17 16:06:10|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7062.4|7052.4|4
1605629180000|2020-11-17 16:06:20|7061.9|7051.9|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|4
1605629190000|2020-11-17 16:06:30|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605629200000|2020-11-17 16:06:40|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605629210000|2020-11-17 16:06:50|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|1
1605629220000|2020-11-17 16:07:00|7061.4|7051.4|7059.6|7049.6|7061.4|7051.4|7059.6|7049.6|5
1605629230000|2020-11-17 16:07:10|7059.9|7049.9|7059.6|7049.6|7060.1|7050.1|7059.6|7049.6|4
1605629240000|2020-11-17 16:07:20|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|1
1605629250000|2020-11-17 16:07:30|7059.6|7049.6|7059.1|7049.1|7059.6|7049.6|7059.1|7049.1|3
1605629260000|2020-11-17 16:07:40|7058.9|7048.9|7058.4|7048.4|7058.9|7048.9|7058.4|7048.4|3
1605629270000|2020-11-17 16:07:50|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605629280000|2020-11-17 16:08:00|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605629290000|2020-11-17 16:08:10|7058.1|7048.1|7057.4|7047.4|7058.1|7048.1|7057.4|7047.4|4
1605629300000|2020-11-17 16:08:20|7057.6|7047.6|7058.1|7048.1|7058.1|7048.1|7057.4|7047.4|3
1605629310000|2020-11-17 16:08:30|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605629320000|2020-11-17 16:08:40|7058.6|7048.6|7059.6|7049.6|7059.9|7049.9|7058.6|7048.6|5
1605629330000|2020-11-17 16:08:50|7059.9|7049.9|7060.6|7050.6|7060.6|7050.6|7059.9|7049.9|4
1605629340000|2020-11-17 16:09:00|7060.9|7050.9|7059.4|7049.4|7060.9|7050.9|7059.4|7049.4|5
1605629350000|2020-11-17 16:09:10|7059.6|7049.6|7058.4|7048.4|7059.6|7049.6|7058.4|7048.4|4
1605629360000|2020-11-17 16:09:20|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|3
1605629370000|2020-11-17 16:09:30|7058.4|7048.4|7057.6|7047.6|7058.4|7048.4|7056.9|7046.9|5
1605629380000|2020-11-17 16:09:40|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|1
1605629400000|2020-11-17 16:10:00|7057.6|7047.6|7056.4|7046.4|7057.6|7047.6|7056.4|7046.4|5
1605629410000|2020-11-17 16:10:10|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.1|7046.1|3
1605629430000|2020-11-17 16:10:30|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605629440000|2020-11-17 16:10:40|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605629450000|2020-11-17 16:10:50|7055.4|7045.4|7055.1|7045.1|7055.4|7045.4|7054.9|7044.9|4
1605629460000|2020-11-17 16:11:00|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605629470000|2020-11-17 16:11:10|7055.1|7045.1|7054.9|7044.9|7055.1|7045.1|7054.9|7044.9|2
1605629480000|2020-11-17 16:11:20|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605629490000|2020-11-17 16:11:30|7054.6|7044.6|7054.4|7044.4|7054.6|7044.6|7054.4|7044.4|2
1605629500000|2020-11-17 16:11:40|7054.6|7044.6|7054.6|7044.6|7055.1|7045.1|7054.6|7044.6|5
1605629510000|2020-11-17 16:11:50|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605629520000|2020-11-17 16:12:00|7054.9|7044.9|7055.4|7045.4|7055.4|7045.4|7054.9|7044.9|5
1605629530000|2020-11-17 16:12:10|7054.9|7044.9|7054.6|7044.6|7054.9|7044.9|7054.6|7044.6|2
1605629540000|2020-11-17 16:12:20|7054.1|7044.1|7055.6|7045.6|7055.6|7045.6|7054.1|7044.1|6
1605629550000|2020-11-17 16:12:30|7055.9|7045.9|7056.4|7046.4|7056.4|7046.4|7055.9|7045.9|6
1605629560000|2020-11-17 16:12:40|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605629580000|2020-11-17 16:13:00|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605629600000|2020-11-17 16:13:20|7055.6|7045.6|7054.6|7044.6|7055.6|7045.6|7054.6|7044.6|3
1605629610000|2020-11-17 16:13:30|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|1
1605629620000|2020-11-17 16:13:40|7054.1|7044.1|7054.1|7044.1|7054.4|7044.4|7053.6|7043.6|6
1605629630000|2020-11-17 16:13:50|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|3
1605629640000|2020-11-17 16:14:00|7053.4|7043.4|7052.9|7042.9|7053.4|7043.4|7052.9|7042.9|2
1605629650000|2020-11-17 16:14:10|7053.1|7043.1|7054.1|7044.1|7054.1|7044.1|7053.1|7043.1|3
1605629660000|2020-11-17 16:14:20|7054.4|7044.4|7055.1|7045.1|7055.1|7045.1|7054.4|7044.4|2
1605629670000|2020-11-17 16:14:30|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605629690000|2020-11-17 16:14:50|7056.1|7046.1|7056.9|7046.9|7057.6|7047.6|7056.1|7046.1|7
1605629700000|2020-11-17 16:15:00|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7057.1|7047.1|2
1605629710000|2020-11-17 16:15:10|7057.9|7047.9|7058.6|7048.6|7058.9|7048.9|7057.9|7047.9|6
1605629720000|2020-11-17 16:15:20|7058.4|7048.4|7053.6|7043.6|7058.4|7048.4|7053.4|7043.4|8
1605629730000|2020-11-17 16:15:30|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|1
1605629740000|2020-11-17 16:15:40|7053.6|7043.6|7055.1|7045.1|7055.1|7045.1|7053.6|7043.6|6
1605629750000|2020-11-17 16:15:50|7055.6|7045.6|7055.1|7045.1|7056.1|7046.1|7055.1|7045.1|6
1605629760000|2020-11-17 16:16:00|7054.9|7044.9|7055.1|7045.1|7055.4|7045.4|7054.6|7044.6|10
1605629770000|2020-11-17 16:16:10|7055.4|7045.4|7054.6|7044.6|7055.4|7045.4|7054.6|7044.6|5
1605629780000|2020-11-17 16:16:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|3
1605629790000|2020-11-17 16:16:30|7054.6|7044.6|7054.4|7044.4|7054.6|7044.6|7053.9|7043.9|6
1605629800000|2020-11-17 16:16:40|7054.6|7044.6|7055.1|7045.1|7055.1|7045.1|7054.6|7044.6|3
1605629810000|2020-11-17 16:16:50|7055.4|7045.4|7054.4|7044.4|7055.9|7045.9|7054.4|7044.4|6
1605629820000|2020-11-17 16:17:00|7054.1|7044.1|7054.1|7044.1|7055.1|7045.1|7054.1|7044.1|7
1605629830000|2020-11-17 16:17:10|7053.6|7043.6|7054.4|7044.4|7054.6|7044.6|7053.1|7043.1|9
1605629840000|2020-11-17 16:17:20|7054.6|7044.6|7055.1|7045.1|7055.1|7045.1|7054.6|7044.6|2
1605629850000|2020-11-17 16:17:30|7055.6|7045.6|7054.9|7044.9|7055.6|7045.6|7054.9|7044.9|6
1605629860000|2020-11-17 16:17:40|7055.1|7045.1|7055.4|7045.4|7055.4|7045.4|7055.1|7045.1|10
1605629870000|2020-11-17 16:17:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605629880000|2020-11-17 16:18:00|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.4|7045.4|6
1605629890000|2020-11-17 16:18:10|7055.9|7045.9|7055.6|7045.6|7057.1|7047.1|7055.4|7045.4|7
1605629900000|2020-11-17 16:18:20|7055.4|7045.4|7054.1|7044.1|7055.4|7045.4|7054.1|7044.1|3
1605629910000|2020-11-17 16:18:30|7054.4|7044.4|7053.9|7043.9|7054.4|7044.4|7053.9|7043.9|3
1605629920000|2020-11-17 16:18:40|7053.6|7043.6|7052.9|7042.9|7053.6|7043.6|7052.9|7042.9|4
1605629930000|2020-11-17 16:18:50|7052.6|7042.6|7052.4|7042.4|7052.6|7042.6|7052.4|7042.4|2
1605629940000|2020-11-17 16:19:00|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605629950000|2020-11-17 16:19:10|7053.1|7043.1|7053.4|7043.4|7053.4|7043.4|7052.9|7042.9|4
1605629960000|2020-11-17 16:19:20|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|2
1605629970000|2020-11-17 16:19:30|7053.9|7043.9|7054.9|7044.9|7054.9|7044.9|7053.9|7043.9|4
1605629980000|2020-11-17 16:19:40|7054.4|7044.4|7053.9|7043.9|7054.4|7044.4|7053.9|7043.9|4
1605630020000|2020-11-17 16:20:20|7053.6|7043.6|7052.9|7042.9|7053.6|7043.6|7052.9|7042.9|2
1605630030000|2020-11-17 16:20:30|7053.1|7043.1|7052.1|7042.1|7053.1|7043.1|7052.1|7042.1|5
1605630040000|2020-11-17 16:20:40|7051.9|7041.9|7050.9|7040.9|7051.9|7041.9|7050.6|7040.6|5
1605630050000|2020-11-17 16:20:50|7050.6|7040.6|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|3
1605630060000|2020-11-17 16:21:00|7050.9|7040.9|7050.1|7040.1|7050.9|7040.9|7049.9|7039.9|8
1605630070000|2020-11-17 16:21:10|7050.4|7040.4|7051.1|7041.1|7052.4|7042.4|7050.4|7040.4|5
1605630080000|2020-11-17 16:21:20|7051.6|7041.6|7050.4|7040.4|7051.9|7041.9|7050.4|7040.4|4
1605630090000|2020-11-17 16:21:30|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605630100000|2020-11-17 16:21:40|7050.9|7040.9|7051.4|7041.4|7051.4|7041.4|7050.9|7040.9|3
1605630110000|2020-11-17 16:21:50|7049.9|7039.9|7050.1|7040.1|7050.1|7040.1|7049.9|7039.9|2
1605630120000|2020-11-17 16:22:00|7050.4|7040.4|7050.6|7040.6|7050.6|7040.6|7050.4|7040.4|2
1605630130000|2020-11-17 16:22:10|7050.4|7040.4|7051.6|7041.6|7051.6|7041.6|7050.4|7040.4|5
1605630140000|2020-11-17 16:22:20|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.6|7041.6|2
1605630150000|2020-11-17 16:22:30|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.6|7041.6|2
1605630160000|2020-11-17 16:22:40|7050.9|7040.9|7050.6|7040.6|7050.9|7040.9|7050.4|7040.4|3
1605630170000|2020-11-17 16:22:50|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605630180000|2020-11-17 16:23:00|7050.6|7040.6|7051.6|7041.6|7051.6|7041.6|7050.6|7040.6|3
1605630190000|2020-11-17 16:23:10|7052.9|7042.9|7054.1|7044.1|7054.1|7044.1|7052.9|7042.9|5
1605630200000|2020-11-17 16:23:20|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605630210000|2020-11-17 16:23:30|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|1
1605630240000|2020-11-17 16:24:00|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605630250000|2020-11-17 16:24:10|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605630290000|2020-11-17 16:24:50|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.4|7043.4|4
1605630300000|2020-11-17 16:25:00|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605630320000|2020-11-17 16:25:20|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605630330000|2020-11-17 16:25:30|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605630390000|2020-11-17 16:26:30|7053.6|7043.6|7053.6|7043.6|7054.6|7044.6|7053.4|7043.4|4
1605630400000|2020-11-17 16:26:40|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605630440000|2020-11-17 16:27:20|7054.1|7044.1|7055.1|7045.1|7055.1|7045.1|7054.1|7044.1|3
1605630450000|2020-11-17 16:27:30|7054.9|7044.9|7054.4|7044.4|7054.9|7044.9|7054.4|7044.4|3
1605630470000|2020-11-17 16:27:50|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605630480000|2020-11-17 16:28:00|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605630500000|2020-11-17 16:28:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|3
1605630510000|2020-11-17 16:28:30|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605630570000|2020-11-17 16:29:30|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605630600000|2020-11-17 16:30:00|7055.9|7045.9|7053.9|7043.9|7056.6|7046.6|7053.9|7043.9|6
1605630620000|2020-11-17 16:30:20|7053.1|7043.1|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|2
1605630630000|2020-11-17 16:30:30|7052.9|7042.9|7052.9|7042.9|7053.6|7043.6|7052.9|7042.9|5
1605630640000|2020-11-17 16:30:40|7053.1|7043.1|7053.6|7043.6|7053.9|7043.9|7053.1|7043.1|5
1605630650000|2020-11-17 16:30:50|7053.9|7043.9|7054.6|7044.6|7054.6|7044.6|7053.9|7043.9|2
1605630660000|2020-11-17 16:31:00|7054.9|7044.9|7055.4|7045.4|7055.6|7045.6|7054.9|7044.9|3
1605630680000|2020-11-17 16:31:20|7055.6|7045.6|7054.4|7044.4|7055.6|7045.6|7054.4|7044.4|5
1605630690000|2020-11-17 16:31:30|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605630700000|2020-11-17 16:31:40|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605630710000|2020-11-17 16:31:50|7055.1|7045.1|7055.4|7045.4|7055.6|7045.6|7055.1|7045.1|5
1605630720000|2020-11-17 16:32:00|7054.9|7044.9|7057.1|7047.1|7057.4|7047.4|7054.6|7044.6|10
1605630730000|2020-11-17 16:32:10|7056.6|7046.6|7056.1|7046.1|7056.6|7046.6|7055.4|7045.4|14
1605630740000|2020-11-17 16:32:20|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|2
1605630770000|2020-11-17 16:32:50|7055.4|7045.4|7057.6|7047.6|7057.9|7047.9|7055.4|7045.4|5
1605630780000|2020-11-17 16:33:00|7057.9|7047.9|7056.4|7046.4|7057.9|7047.9|7056.4|7046.4|6
1605630790000|2020-11-17 16:33:10|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605630800000|2020-11-17 16:33:20|7056.9|7046.9|7054.4|7044.4|7056.9|7046.9|7054.4|7044.4|8
1605630810000|2020-11-17 16:33:30|7054.6|7044.6|7054.4|7044.4|7054.6|7044.6|7054.4|7044.4|2
1605630820000|2020-11-17 16:33:40|7054.1|7044.1|7053.1|7043.1|7054.1|7044.1|7052.9|7042.9|5
1605630830000|2020-11-17 16:33:50|7053.4|7043.4|7052.4|7042.4|7053.4|7043.4|7052.4|7042.4|4
1605630840000|2020-11-17 16:34:00|7052.1|7042.1|7052.9|7042.9|7052.9|7042.9|7051.9|7041.9|8
1605630850000|2020-11-17 16:34:10|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|2
1605630860000|2020-11-17 16:34:20|7053.9|7043.9|7054.1|7044.1|7054.6|7044.6|7053.9|7043.9|5
1605630870000|2020-11-17 16:34:30|7054.4|7044.4|7054.1|7044.1|7054.6|7044.6|7053.9|7043.9|8
1605630880000|2020-11-17 16:34:40|7054.4|7044.4|7053.9|7043.9|7054.6|7044.6|7053.9|7043.9|7
1605630890000|2020-11-17 16:34:50|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7052.6|7042.6|4
1605630900000|2020-11-17 16:35:00|7053.9|7043.9|7054.1|7044.1|7054.1|7044.1|7053.9|7043.9|2
1605630910000|2020-11-17 16:35:10|7054.4|7044.4|7055.1|7045.1|7055.1|7045.1|7054.4|7044.4|4
1605630920000|2020-11-17 16:35:20|7055.4|7045.4|7057.9|7047.9|7058.1|7048.1|7055.4|7045.4|14
1605630930000|2020-11-17 16:35:30|7057.4|7047.4|7057.9|7047.9|7058.9|7048.9|7057.4|7047.4|10
1605630940000|2020-11-17 16:35:40|7058.4|7048.4|7060.4|7050.4|7060.6|7050.6|7058.4|7048.4|11
1605630950000|2020-11-17 16:35:50|7060.1|7050.1|7059.6|7049.6|7060.1|7050.1|7059.4|7049.4|4
1605630960000|2020-11-17 16:36:00|7059.4|7049.4|7057.9|7047.9|7059.4|7049.4|7057.9|7047.9|9
1605630970000|2020-11-17 16:36:10|7057.6|7047.6|7057.9|7047.9|7057.9|7047.9|7057.6|7047.6|2
1605630980000|2020-11-17 16:36:20|7058.1|7048.1|7059.4|7049.4|7059.4|7049.4|7058.1|7048.1|4
1605630990000|2020-11-17 16:36:30|7059.6|7049.6|7062.1|7052.1|7062.6|7052.6|7059.6|7049.6|12
1605631000000|2020-11-17 16:36:40|7061.9|7051.9|7060.1|7050.1|7061.9|7051.9|7059.9|7049.9|9
1605631010000|2020-11-17 16:36:50|7059.6|7049.6|7060.9|7050.9|7060.9|7050.9|7059.4|7049.4|5
1605631020000|2020-11-17 16:37:00|7060.6|7050.6|7060.6|7050.6|7060.9|7050.9|7060.4|7050.4|6
1605631030000|2020-11-17 16:37:10|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|1
1605631040000|2020-11-17 16:37:20|7060.4|7050.4|7061.4|7051.4|7061.4|7051.4|7060.1|7050.1|5
1605631050000|2020-11-17 16:37:30|7061.1|7051.1|7061.9|7051.9|7062.1|7052.1|7061.1|7051.1|5
1605631060000|2020-11-17 16:37:40|7061.6|7051.6|7061.1|7051.1|7061.6|7051.6|7060.6|7050.6|7
1605631070000|2020-11-17 16:37:50|7061.4|7051.4|7061.1|7051.1|7061.9|7051.9|7061.1|7051.1|5
1605631080000|2020-11-17 16:38:00|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.1|7051.1|3
1605631090000|2020-11-17 16:38:10|7061.1|7051.1|7063.1|7053.1|7063.6|7053.6|7061.1|7051.1|9
1605631100000|2020-11-17 16:38:20|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|2
1605631110000|2020-11-17 16:38:30|7064.1|7054.1|7064.4|7054.4|7064.9|7054.9|7062.9|7052.9|5
1605631120000|2020-11-17 16:38:40|7064.6|7054.6|7065.1|7055.1|7065.1|7055.1|7064.6|7054.6|4
1605631130000|2020-11-17 16:38:50|7065.4|7055.4|7065.6|7055.6|7065.6|7055.6|7065.1|7055.1|6
1605631140000|2020-11-17 16:39:00|7066.1|7056.1|7066.4|7056.4|7066.9|7056.9|7065.9|7055.9|6
1605631150000|2020-11-17 16:39:10|7066.6|7056.6|7067.6|7057.6|7067.6|7057.6|7066.4|7056.4|8
1605631160000|2020-11-17 16:39:20|7068.1|7058.1|7066.9|7056.9|7068.4|7058.4|7066.9|7056.9|5
1605631170000|2020-11-17 16:39:30|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|3
1605631180000|2020-11-17 16:39:40|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7064.9|7054.9|10
1605631190000|2020-11-17 16:39:50|7066.4|7056.4|7066.1|7056.1|7066.4|7056.4|7065.6|7055.6|9
1605631200000|2020-11-17 16:40:00|7065.9|7055.9|7065.4|7055.4|7066.1|7056.1|7065.4|7055.4|6
1605631210000|2020-11-17 16:40:10|7065.1|7055.1|7063.4|7053.4|7065.1|7055.1|7063.4|7053.4|4
1605631220000|2020-11-17 16:40:20|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7060.9|7050.9|10
1605631230000|2020-11-17 16:40:30|7063.1|7053.1|7062.1|7052.1|7063.4|7053.4|7062.1|7052.1|6
1605631240000|2020-11-17 16:40:40|7061.9|7051.9|7062.6|7052.6|7062.6|7052.6|7061.6|7051.6|8
1605631250000|2020-11-17 16:40:50|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605631270000|2020-11-17 16:41:10|7063.1|7053.1|7062.9|7052.9|7063.1|7053.1|7062.9|7052.9|2
1605631280000|2020-11-17 16:41:20|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|7062.6|7052.6|3
1605631290000|2020-11-17 16:41:30|7063.4|7053.4|7065.1|7055.1|7065.6|7055.6|7063.4|7053.4|7
1605631300000|2020-11-17 16:41:40|7066.4|7056.4|7066.9|7056.9|7067.4|7057.4|7066.4|7056.4|6
1605631310000|2020-11-17 16:41:50|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7065.9|7055.9|4
1605631320000|2020-11-17 16:42:00|7066.4|7056.4|7067.6|7057.6|7067.6|7057.6|7066.4|7056.4|4
1605631330000|2020-11-17 16:42:10|7068.5|7058.5|7068.9|7058.9|7069.4|7059.4|7068.5|7058.5|5
1605631340000|2020-11-17 16:42:20|7069.1|7059.1|7069.1|7059.1|7069.6|7059.6|7069.1|7059.1|7
1605631350000|2020-11-17 16:42:30|7069.4|7059.4|7069.6|7059.6|7069.9|7059.9|7069.4|7059.4|3
1605631360000|2020-11-17 16:42:40|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.1|7059.1|4
1605631370000|2020-11-17 16:42:50|7069.6|7059.6|7067.4|7057.4|7069.6|7059.6|7067.4|7057.4|5
1605631380000|2020-11-17 16:43:00|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605631390000|2020-11-17 16:43:10|7067.4|7057.4|7066.6|7056.6|7067.4|7057.4|7065.6|7055.6|8
1605631400000|2020-11-17 16:43:20|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|2
1605631410000|2020-11-17 16:43:30|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|1
1605631420000|2020-11-17 16:43:40|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605631430000|2020-11-17 16:43:50|7066.4|7056.4|7066.9|7056.9|7066.9|7056.9|7066.4|7056.4|2
1605631440000|2020-11-17 16:44:00|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605631450000|2020-11-17 16:44:10|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|2
1605631460000|2020-11-17 16:44:20|7066.6|7056.6|7065.4|7055.4|7066.9|7056.9|7065.1|7055.1|7
1605631480000|2020-11-17 16:44:40|7065.9|7055.9|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|3
1605631490000|2020-11-17 16:44:50|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605631500000|2020-11-17 16:45:00|7066.4|7056.4|7066.1|7056.1|7066.9|7056.9|7065.9|7055.9|8
1605631510000|2020-11-17 16:45:10|7067.6|7057.6|7069.4|7059.4|7069.6|7059.6|7067.6|7057.6|12
1605631520000|2020-11-17 16:45:20|7069.1|7059.1|7070.9|7060.9|7071.1|7061.1|7069.1|7059.1|10
1605631530000|2020-11-17 16:45:30|7070.6|7060.6|7071.1|7061.1|7071.1|7061.1|7070.4|7060.4|7
1605631540000|2020-11-17 16:45:40|7071.4|7061.4|7070.9|7060.9|7071.6|7061.6|7070.9|7060.9|10
1605631550000|2020-11-17 16:45:50|7071.1|7061.1|7071.9|7061.9|7071.9|7061.9|7070.9|7060.9|10
1605631570000|2020-11-17 16:46:10|7073.4|7063.4|7073.1|7063.1|7073.4|7063.4|7073.1|7063.1|2
1605631580000|2020-11-17 16:46:20|7073.4|7063.4|7073.6|7063.6|7073.6|7063.6|7073.4|7063.4|6
1605631590000|2020-11-17 16:46:30|7073.4|7063.4|7074.1|7064.1|7074.1|7064.1|7073.4|7063.4|7
1605631600000|2020-11-17 16:46:40|7073.9|7063.9|7074.9|7064.9|7074.9|7064.9|7073.9|7063.9|7
1605631620000|2020-11-17 16:47:00|7075.1|7065.1|7074.6|7064.6|7075.1|7065.1|7074.6|7064.6|3
1605631630000|2020-11-17 16:47:10|7073.1|7063.1|7071.9|7061.9|7073.1|7063.1|7071.9|7061.9|8
1605631640000|2020-11-17 16:47:20|7071.4|7061.4|7070.6|7060.6|7071.4|7061.4|7070.6|7060.6|7
1605631650000|2020-11-17 16:47:30|7070.4|7060.4|7070.9|7060.9|7071.4|7061.4|7070.4|7060.4|15
1605631660000|2020-11-17 16:47:40|7071.4|7061.4|7073.4|7063.4|7073.6|7063.6|7071.4|7061.4|14
1605631670000|2020-11-17 16:47:50|7073.6|7063.6|7073.9|7063.9|7074.1|7064.1|7072.4|7062.4|13
1605631680000|2020-11-17 16:48:00|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|7073.1|7063.1|7
1605631690000|2020-11-17 16:48:10|7073.4|7063.4|7073.4|7063.4|7073.9|7063.9|7073.4|7063.4|4
1605631700000|2020-11-17 16:48:20|7073.9|7063.9|7075.1|7065.1|7075.1|7065.1|7073.4|7063.4|5
1605631710000|2020-11-17 16:48:30|7074.9|7064.9|7075.1|7065.1|7075.1|7065.1|7074.4|7064.4|6
1605631720000|2020-11-17 16:48:40|7074.4|7064.4|7075.4|7065.4|7075.4|7065.4|7074.4|7064.4|9
1605631730000|2020-11-17 16:48:50|7075.6|7065.6|7074.9|7064.9|7075.6|7065.6|7074.9|7064.9|8
1605631740000|2020-11-17 16:49:00|7074.6|7064.6|7073.4|7063.4|7075.4|7065.4|7073.4|7063.4|12
1605631750000|2020-11-17 16:49:10|7073.6|7063.6|7075.4|7065.4|7075.4|7065.4|7073.1|7063.1|14
1605631760000|2020-11-17 16:49:20|7075.1|7065.1|7074.4|7064.4|7075.4|7065.4|7074.4|7064.4|7
1605631770000|2020-11-17 16:49:30|7074.1|7064.1|7072.9|7062.9|7074.4|7064.4|7072.9|7062.9|10
1605631780000|2020-11-17 16:49:40|7073.1|7063.1|7073.6|7063.6|7074.4|7064.4|7072.9|7062.9|9
1605631790000|2020-11-17 16:49:50|7073.9|7063.9|7074.6|7064.6|7074.6|7064.6|7072.9|7062.9|16
1605631800000|2020-11-17 16:50:00|7074.4|7064.4|7073.4|7063.4|7074.4|7064.4|7073.4|7063.4|5
1605631810000|2020-11-17 16:50:10|7073.6|7063.6|7073.9|7063.9|7074.1|7064.1|7073.4|7063.4|5
1605631830000|2020-11-17 16:50:30|7074.1|7064.1|7073.9|7063.9|7074.1|7064.1|7073.6|7063.6|6
1605631840000|2020-11-17 16:50:40|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|1
1605631850000|2020-11-17 16:50:50|7074.6|7064.6|7074.6|7064.6|7075.6|7065.6|7074.4|7064.4|5
1605631860000|2020-11-17 16:51:00|7074.9|7064.9|7075.1|7065.1|7075.6|7065.6|7074.9|7064.9|9
1605631870000|2020-11-17 16:51:10|7075.4|7065.4|7074.6|7064.6|7075.6|7065.6|7074.4|7064.4|7
1605631880000|2020-11-17 16:51:20|7074.9|7064.9|7074.9|7064.9|7075.1|7065.1|7074.9|7064.9|3
1605631890000|2020-11-17 16:51:30|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|1
1605631900000|2020-11-17 16:51:40|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|2
1605631910000|2020-11-17 16:51:50|7074.1|7064.1|7074.6|7064.6|7074.6|7064.6|7074.1|7064.1|2
1605631920000|2020-11-17 16:52:00|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|1
1605631930000|2020-11-17 16:52:10|7075.1|7065.1|7074.6|7064.6|7075.4|7065.4|7074.6|7064.6|4
1605631940000|2020-11-17 16:52:20|7074.1|7064.1|7074.1|7064.1|7074.6|7064.6|7074.1|7064.1|5
1605631950000|2020-11-17 16:52:30|7074.6|7064.6|7071.9|7061.9|7074.6|7064.6|7071.9|7061.9|6
1605631960000|2020-11-17 16:52:40|7071.6|7061.6|7071.9|7061.9|7072.1|7062.1|7071.4|7061.4|5
1605631970000|2020-11-17 16:52:50|7072.4|7062.4|7071.9|7061.9|7072.4|7062.4|7071.9|7061.9|5
1605631980000|2020-11-17 16:53:00|7071.6|7061.6|7071.4|7061.4|7071.6|7061.6|7071.4|7061.4|2
1605631990000|2020-11-17 16:53:10|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605632000000|2020-11-17 16:53:20|7071.4|7061.4|7072.4|7062.4|7072.4|7062.4|7071.4|7061.4|3
1605632020000|2020-11-17 16:53:40|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|1
1605632040000|2020-11-17 16:54:00|7071.1|7061.1|7070.4|7060.4|7071.1|7061.1|7070.4|7060.4|3
1605632050000|2020-11-17 16:54:10|7069.9|7059.9|7068.9|7058.9|7069.9|7059.9|7068.9|7058.9|2
1605632060000|2020-11-17 16:54:20|7068.4|7058.4|7067.1|7057.1|7068.4|7058.4|7067.1|7057.1|5
1605632070000|2020-11-17 16:54:30|7067.4|7057.4|7069.1|7059.1|7069.4|7059.4|7067.4|7057.4|6
1605632080000|2020-11-17 16:54:40|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605632090000|2020-11-17 16:54:50|7068.6|7058.6|7067.9|7057.9|7068.6|7058.6|7067.9|7057.9|2
1605632100000|2020-11-17 16:55:00|7067.6|7057.6|7066.6|7056.6|7067.6|7057.6|7066.6|7056.6|3
1605632110000|2020-11-17 16:55:10|7066.9|7056.9|7067.9|7057.9|7067.9|7057.9|7066.9|7056.9|4
1605632130000|2020-11-17 16:55:30|7067.6|7057.6|7066.9|7056.9|7067.6|7057.6|7066.9|7056.9|3
1605632150000|2020-11-17 16:55:50|7066.6|7056.6|7066.6|7056.6|7066.9|7056.9|7066.1|7056.1|7
1605632160000|2020-11-17 16:56:00|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.4|7056.4|6
1605632170000|2020-11-17 16:56:10|7066.4|7056.4|7066.4|7056.4|7066.6|7056.6|7066.4|7056.4|5
1605632180000|2020-11-17 16:56:20|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|3
1605632190000|2020-11-17 16:56:30|7066.9|7056.9|7066.4|7056.4|7066.9|7056.9|7066.4|7056.4|5
1605632200000|2020-11-17 16:56:40|7066.9|7056.9|7066.4|7056.4|7067.4|7057.4|7066.4|7056.4|6
1605632210000|2020-11-17 16:56:50|7066.1|7056.1|7065.9|7055.9|7066.1|7056.1|7065.9|7055.9|2
1605632220000|2020-11-17 16:57:00|7065.6|7055.6|7066.1|7056.1|7066.1|7056.1|7065.1|7055.1|10
1605632230000|2020-11-17 16:57:10|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605632240000|2020-11-17 16:57:20|7066.1|7056.1|7066.6|7056.6|7066.6|7056.6|7066.1|7056.1|3
1605632250000|2020-11-17 16:57:30|7066.9|7056.9|7068.1|7058.1|7068.1|7058.1|7066.9|7056.9|3
1605632270000|2020-11-17 16:57:50|7068.4|7058.4|7068.4|7058.4|7069.1|7059.1|7068.4|7058.4|6
1605632280000|2020-11-17 16:58:00|7067.9|7057.9|7067.4|7057.4|7067.9|7057.9|7067.1|7057.1|10
1605632290000|2020-11-17 16:58:10|7067.1|7057.1|7067.1|7057.1|7067.4|7057.4|7067.1|7057.1|3
1605632310000|2020-11-17 16:58:30|7066.9|7056.9|7066.4|7056.4|7066.9|7056.9|7066.4|7056.4|4
1605632320000|2020-11-17 16:58:40|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|2
1605632330000|2020-11-17 16:58:50|7066.6|7056.6|7067.4|7057.4|7067.6|7057.6|7066.6|7056.6|4
1605632340000|2020-11-17 16:59:00|7067.1|7057.1|7065.9|7055.9|7067.1|7057.1|7065.9|7055.9|5
1605632350000|2020-11-17 16:59:10|7066.1|7056.1|7065.6|7055.6|7066.1|7056.1|7065.6|7055.6|3
1605632360000|2020-11-17 16:59:20|7065.4|7055.4|7065.4|7055.4|7065.6|7055.6|7064.6|7054.6|6
1605632370000|2020-11-17 16:59:30|7065.6|7055.6|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|2
1605632380000|2020-11-17 16:59:40|7066.6|7056.6|7066.4|7056.4|7066.9|7056.9|7066.4|7056.4|7
1605632390000|2020-11-17 16:59:50|7066.1|7056.1|7068.1|7058.1|7068.4|7058.4|7066.1|7056.1|7
1605632400000|2020-11-17 17:00:00|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7068.1|7058.1|4
1605632410000|2020-11-17 17:00:10|7067.9|7057.9|7067.1|7057.1|7067.9|7057.9|7067.1|7057.1|5
1605632430000|2020-11-17 17:00:30|7066.4|7056.4|7064.9|7054.9|7066.4|7056.4|7064.9|7054.9|5
1605632440000|2020-11-17 17:00:40|7064.6|7054.6|7063.1|7053.1|7064.6|7054.6|7063.1|7053.1|4
1605632450000|2020-11-17 17:00:50|7062.6|7052.6|7061.9|7051.9|7062.6|7052.6|7061.6|7051.6|5
1605632460000|2020-11-17 17:01:00|7061.6|7051.6|7061.1|7051.1|7061.6|7051.6|7061.1|7051.1|3
1605632470000|2020-11-17 17:01:10|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605632490000|2020-11-17 17:01:30|7061.6|7051.6|7062.1|7052.1|7062.6|7052.6|7061.6|7051.6|4
1605632510000|2020-11-17 17:01:50|7062.4|7052.4|7061.9|7051.9|7062.4|7052.4|7061.9|7051.9|2
1605632520000|2020-11-17 17:02:00|7061.6|7051.6|7061.1|7051.1|7061.6|7051.6|7060.9|7050.9|3
1605632530000|2020-11-17 17:02:10|7061.4|7051.4|7060.9|7050.9|7061.6|7051.6|7060.9|7050.9|4
1605632540000|2020-11-17 17:02:20|7060.6|7050.6|7060.4|7050.4|7060.6|7050.6|7060.4|7050.4|2
1605632580000|2020-11-17 17:03:00|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.9|7049.9|2
1605632590000|2020-11-17 17:03:10|7060.1|7050.1|7060.4|7050.4|7060.9|7050.9|7060.1|7050.1|4
1605632600000|2020-11-17 17:03:20|7060.1|7050.1|7058.9|7048.9|7060.1|7050.1|7058.9|7048.9|3
1605632620000|2020-11-17 17:03:40|7058.4|7048.4|7058.1|7048.1|7058.4|7048.4|7058.1|7048.1|2
1605632630000|2020-11-17 17:03:50|7057.9|7047.9|7058.1|7048.1|7058.1|7048.1|7057.4|7047.4|4
1605632640000|2020-11-17 17:04:00|7058.6|7048.6|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|3
1605632650000|2020-11-17 17:04:10|7059.1|7049.1|7059.6|7049.6|7059.6|7049.6|7058.9|7048.9|5
1605632660000|2020-11-17 17:04:20|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|1
1605632670000|2020-11-17 17:04:30|7059.6|7049.6|7059.1|7049.1|7059.6|7049.6|7058.9|7048.9|5
1605632680000|2020-11-17 17:04:40|7058.9|7048.9|7059.1|7049.1|7059.1|7049.1|7058.9|7048.9|2
1605632690000|2020-11-17 17:04:50|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605632700000|2020-11-17 17:05:00|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7058.6|7048.6|2
1605632710000|2020-11-17 17:05:10|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605632720000|2020-11-17 17:05:20|7058.1|7048.1|7057.4|7047.4|7058.1|7048.1|7057.4|7047.4|3
1605632730000|2020-11-17 17:05:30|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605632740000|2020-11-17 17:05:40|7056.6|7046.6|7055.9|7045.9|7056.6|7046.6|7055.9|7045.9|2
1605632750000|2020-11-17 17:05:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605632760000|2020-11-17 17:06:00|7055.4|7045.4|7054.9|7044.9|7055.4|7045.4|7054.9|7044.9|2
1605632770000|2020-11-17 17:06:10|7055.6|7045.6|7056.4|7046.4|7056.4|7046.4|7055.6|7045.6|3
1605632780000|2020-11-17 17:06:20|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605632790000|2020-11-17 17:06:30|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|4
1605632820000|2020-11-17 17:07:00|7056.6|7046.6|7056.1|7046.1|7056.6|7046.6|7056.1|7046.1|3
1605632840000|2020-11-17 17:07:20|7055.9|7045.9|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|3
1605632860000|2020-11-17 17:07:40|7055.4|7045.4|7054.1|7044.1|7055.4|7045.4|7053.6|7043.6|6
1605632870000|2020-11-17 17:07:50|7054.4|7044.4|7053.6|7043.6|7054.4|7044.4|7053.4|7043.4|5
1605632880000|2020-11-17 17:08:00|7053.4|7043.4|7053.1|7043.1|7053.6|7043.6|7053.1|7043.1|6
1605632890000|2020-11-17 17:08:10|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605632900000|2020-11-17 17:08:20|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7051.9|7041.9|4
1605632910000|2020-11-17 17:08:30|7052.1|7042.1|7052.4|7042.4|7052.6|7042.6|7052.1|7042.1|4
1605632920000|2020-11-17 17:08:40|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605632930000|2020-11-17 17:08:50|7052.4|7042.4|7052.1|7042.1|7052.4|7042.4|7051.9|7041.9|6
1605632940000|2020-11-17 17:09:00|7051.9|7041.9|7051.1|7041.1|7051.9|7041.9|7050.4|7040.4|8
1605632950000|2020-11-17 17:09:10|7051.4|7041.4|7051.1|7041.1|7051.4|7041.4|7051.1|7041.1|2
1605632960000|2020-11-17 17:09:20|7050.9|7040.9|7050.4|7040.4|7050.9|7040.9|7050.4|7040.4|5
1605632970000|2020-11-17 17:09:30|7050.6|7040.6|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|2
1605632990000|2020-11-17 17:09:50|7050.6|7040.6|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|3
1605633000000|2020-11-17 17:10:00|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|3
1605633020000|2020-11-17 17:10:20|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605633030000|2020-11-17 17:10:30|7050.4|7040.4|7050.1|7040.1|7050.6|7040.6|7050.1|7040.1|8
1605633040000|2020-11-17 17:10:40|7050.4|7040.4|7049.9|7039.9|7050.6|7040.6|7049.9|7039.9|5
1605633050000|2020-11-17 17:10:50|7050.1|7040.1|7050.6|7040.6|7050.6|7040.6|7050.1|7040.1|4
1605633060000|2020-11-17 17:11:00|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605633070000|2020-11-17 17:11:10|7052.9|7042.9|7052.1|7042.1|7052.9|7042.9|7051.4|7041.4|7
1605633080000|2020-11-17 17:11:20|7051.9|7041.9|7051.4|7041.4|7052.1|7042.1|7051.4|7041.4|5
1605633090000|2020-11-17 17:11:30|7051.9|7041.9|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|4
1605633100000|2020-11-17 17:11:40|7052.6|7042.6|7052.1|7042.1|7052.6|7042.6|7052.1|7042.1|2
1605633110000|2020-11-17 17:11:50|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605633120000|2020-11-17 17:12:00|7052.9|7042.9|7053.9|7043.9|7053.9|7043.9|7052.9|7042.9|6
1605633130000|2020-11-17 17:12:10|7054.1|7044.1|7054.6|7044.6|7054.6|7044.6|7054.1|7044.1|2
1605633170000|2020-11-17 17:12:50|7054.9|7044.9|7056.1|7046.1|7056.1|7046.1|7054.9|7044.9|5
1605633190000|2020-11-17 17:13:10|7055.9|7045.9|7055.1|7045.1|7055.9|7045.9|7055.1|7045.1|2
1605633200000|2020-11-17 17:13:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605633210000|2020-11-17 17:13:30|7054.6|7044.6|7054.4|7044.4|7054.9|7044.9|7054.4|7044.4|5
1605633220000|2020-11-17 17:13:40|7054.6|7044.6|7055.1|7045.1|7055.1|7045.1|7054.6|7044.6|3
1605633230000|2020-11-17 17:13:50|7055.4|7045.4|7055.9|7045.9|7056.1|7046.1|7055.4|7045.4|4
1605633240000|2020-11-17 17:14:00|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605633250000|2020-11-17 17:14:10|7056.4|7046.4|7056.9|7046.9|7056.9|7046.9|7056.4|7046.4|6
1605633260000|2020-11-17 17:14:20|7057.1|7047.1|7058.4|7048.4|7058.4|7048.4|7057.1|7047.1|3
1605633270000|2020-11-17 17:14:30|7058.6|7048.6|7059.1|7049.1|7059.1|7049.1|7058.6|7048.6|2
1605633280000|2020-11-17 17:14:40|7058.9|7048.9|7058.9|7048.9|7059.4|7049.4|7058.6|7048.6|8
1605633290000|2020-11-17 17:14:50|7059.1|7049.1|7059.9|7049.9|7060.4|7050.4|7059.1|7049.1|7
1605633300000|2020-11-17 17:15:00|7059.6|7049.6|7060.4|7050.4|7060.4|7050.4|7059.1|7049.1|6
1605633310000|2020-11-17 17:15:10|7060.1|7050.1|7059.9|7049.9|7060.4|7050.4|7059.9|7049.9|4
1605633320000|2020-11-17 17:15:20|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7058.9|7048.9|5
1605633330000|2020-11-17 17:15:30|7059.6|7049.6|7060.1|7050.1|7060.1|7050.1|7059.6|7049.6|7
1605633340000|2020-11-17 17:15:40|7059.9|7049.9|7059.1|7049.1|7059.9|7049.9|7059.1|7049.1|4
1605633350000|2020-11-17 17:15:50|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605633360000|2020-11-17 17:16:00|7058.4|7048.4|7058.1|7048.1|7058.4|7048.4|7058.1|7048.1|2
1605633370000|2020-11-17 17:16:10|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605633380000|2020-11-17 17:16:20|7059.1|7049.1|7058.6|7048.6|7059.1|7049.1|7058.6|7048.6|3
1605633400000|2020-11-17 17:16:40|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|2
1605633410000|2020-11-17 17:16:50|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605633460000|2020-11-17 17:17:40|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605633470000|2020-11-17 17:17:50|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605633480000|2020-11-17 17:18:00|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605633490000|2020-11-17 17:18:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.1|7046.1|3
1605633500000|2020-11-17 17:18:20|7055.9|7045.9|7054.9|7044.9|7055.9|7045.9|7054.9|7044.9|8
1605633510000|2020-11-17 17:18:30|7055.1|7045.1|7055.9|7045.9|7055.9|7045.9|7055.1|7045.1|4
1605633550000|2020-11-17 17:19:10|7055.6|7045.6|7055.9|7045.9|7055.9|7045.9|7055.6|7045.6|2
1605633590000|2020-11-17 17:19:50|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605633600000|2020-11-17 17:20:00|7056.4|7046.4|7056.9|7046.9|7056.9|7046.9|7056.1|7046.1|4
1605633610000|2020-11-17 17:20:10|7057.1|7047.1|7058.1|7048.1|7058.1|7048.1|7057.1|7047.1|3
1605633620000|2020-11-17 17:20:20|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605633630000|2020-11-17 17:20:30|7058.9|7048.9|7058.6|7048.6|7059.1|7049.1|7058.6|7048.6|4
1605633650000|2020-11-17 17:20:50|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605633660000|2020-11-17 17:21:00|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.6|7048.6|6
1605633670000|2020-11-17 17:21:10|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605633680000|2020-11-17 17:21:20|7058.9|7048.9|7057.4|7047.4|7058.9|7048.9|7057.4|7047.4|3
1605633690000|2020-11-17 17:21:30|7057.6|7047.6|7057.9|7047.9|7058.1|7048.1|7057.6|7047.6|6
1605633700000|2020-11-17 17:21:40|7058.1|7048.1|7058.6|7048.6|7058.6|7048.6|7058.1|7048.1|3
1605633710000|2020-11-17 17:21:50|7058.9|7048.9|7058.9|7048.9|7059.4|7049.4|7058.9|7048.9|4
1605633720000|2020-11-17 17:22:00|7059.1|7049.1|7057.4|7047.4|7059.1|7049.1|7057.4|7047.4|6
1605633730000|2020-11-17 17:22:10|7057.1|7047.1|7058.4|7048.4|7058.4|7048.4|7056.9|7046.9|8
1605633740000|2020-11-17 17:22:20|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605633760000|2020-11-17 17:22:40|7057.9|7047.9|7058.1|7048.1|7058.1|7048.1|7057.9|7047.9|2
1605633780000|2020-11-17 17:23:00|7058.4|7048.4|7059.4|7049.4|7059.4|7049.4|7058.4|7048.4|2
1605633800000|2020-11-17 17:23:20|7059.1|7049.1|7058.1|7048.1|7059.1|7049.1|7058.1|7048.1|4
1605633820000|2020-11-17 17:23:40|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605633840000|2020-11-17 17:24:00|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605633910000|2020-11-17 17:25:10|7057.6|7047.6|7058.1|7048.1|7058.1|7048.1|7057.6|7047.6|2
1605633920000|2020-11-17 17:25:20|7058.4|7048.4|7059.1|7049.1|7059.1|7049.1|7058.4|7048.4|2
1605633930000|2020-11-17 17:25:30|7059.4|7049.4|7060.6|7050.6|7060.9|7050.9|7059.4|7049.4|5
1605633940000|2020-11-17 17:25:40|7060.4|7050.4|7060.1|7050.1|7060.4|7050.4|7060.1|7050.1|2
1605633970000|2020-11-17 17:26:10|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605633990000|2020-11-17 17:26:30|7060.9|7050.9|7061.1|7051.1|7061.1|7051.1|7060.6|7050.6|4
1605634000000|2020-11-17 17:26:40|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605634010000|2020-11-17 17:26:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605634040000|2020-11-17 17:27:20|7060.9|7050.9|7061.1|7051.1|7061.1|7051.1|7060.9|7050.9|2
1605634060000|2020-11-17 17:27:40|7060.9|7050.9|7059.4|7049.4|7060.9|7050.9|7059.4|7049.4|6
1605634070000|2020-11-17 17:27:50|7059.6|7049.6|7062.1|7052.1|7062.1|7052.1|7059.6|7049.6|2
1605634090000|2020-11-17 17:28:10|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605634100000|2020-11-17 17:28:20|7062.4|7052.4|7062.1|7052.1|7062.4|7052.4|7062.1|7052.1|2
1605634110000|2020-11-17 17:28:30|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|1
1605634140000|2020-11-17 17:29:00|7061.6|7051.6|7060.6|7050.6|7061.6|7051.6|7060.6|7050.6|4
1605634150000|2020-11-17 17:29:10|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.1|7050.1|5
1605634160000|2020-11-17 17:29:20|7060.6|7050.6|7061.9|7051.9|7061.9|7051.9|7060.4|7050.4|8
1605634170000|2020-11-17 17:29:30|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.1|7051.1|3
1605634180000|2020-11-17 17:29:40|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|1
1605634190000|2020-11-17 17:29:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605634200000|2020-11-17 17:30:00|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605634220000|2020-11-17 17:30:20|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7060.4|7050.4|3
1605634230000|2020-11-17 17:30:30|7060.1|7050.1|7061.4|7051.4|7061.4|7051.4|7060.1|7050.1|5
1605634260000|2020-11-17 17:31:00|7061.1|7051.1|7060.9|7050.9|7061.4|7051.4|7060.6|7050.6|12
1605634270000|2020-11-17 17:31:10|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7059.9|7049.9|15
1605634280000|2020-11-17 17:31:20|7060.1|7050.1|7059.1|7049.1|7060.1|7050.1|7059.1|7049.1|8
1605634290000|2020-11-17 17:31:30|7058.9|7048.9|7058.1|7048.1|7059.1|7049.1|7058.1|7048.1|7
1605634310000|2020-11-17 17:31:50|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|3
1605634320000|2020-11-17 17:32:00|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605634330000|2020-11-17 17:32:10|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|3
1605634340000|2020-11-17 17:32:20|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605634360000|2020-11-17 17:32:40|7057.9|7047.9|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|2
1605634380000|2020-11-17 17:33:00|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605634390000|2020-11-17 17:33:10|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605634400000|2020-11-17 17:33:20|7057.4|7047.4|7056.6|7046.6|7057.4|7047.4|7056.6|7046.6|2
1605634410000|2020-11-17 17:33:30|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|3
1605634420000|2020-11-17 17:33:40|7058.6|7048.6|7058.9|7048.9|7059.1|7049.1|7058.6|7048.6|16
1605634430000|2020-11-17 17:33:50|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605634440000|2020-11-17 17:34:00|7059.1|7049.1|7060.1|7050.1|7060.6|7050.6|7059.1|7049.1|5
1605634460000|2020-11-17 17:34:20|7059.9|7049.9|7059.6|7049.6|7060.1|7050.1|7059.6|7049.6|4
1605634470000|2020-11-17 17:34:30|7059.9|7049.9|7059.9|7049.9|7060.4|7050.4|7059.9|7049.9|4
1605634500000|2020-11-17 17:35:00|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.9|7049.9|12
1605634520000|2020-11-17 17:35:20|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605634530000|2020-11-17 17:35:30|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|2
1605634540000|2020-11-17 17:35:40|7058.6|7048.6|7059.1|7049.1|7059.4|7049.4|7058.6|7048.6|7
1605634550000|2020-11-17 17:35:50|7059.4|7049.4|7060.4|7050.4|7060.4|7050.4|7059.4|7049.4|3
1605634570000|2020-11-17 17:36:10|7060.1|7050.1|7061.1|7051.1|7061.1|7051.1|7060.1|7050.1|4
1605634580000|2020-11-17 17:36:20|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.6|7050.6|3
1605634590000|2020-11-17 17:36:30|7060.6|7050.6|7061.1|7051.1|7061.1|7051.1|7060.6|7050.6|2
1605634600000|2020-11-17 17:36:40|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605634610000|2020-11-17 17:36:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605634630000|2020-11-17 17:37:10|7060.9|7050.9|7060.6|7050.6|7060.9|7050.9|7060.4|7050.4|6
1605634640000|2020-11-17 17:37:20|7060.9|7050.9|7060.6|7050.6|7060.9|7050.9|7060.6|7050.6|2
1605634650000|2020-11-17 17:37:30|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605634670000|2020-11-17 17:37:50|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|1
1605634690000|2020-11-17 17:38:10|7060.4|7050.4|7060.6|7050.6|7060.6|7050.6|7060.4|7050.4|2
1605634700000|2020-11-17 17:38:20|7060.9|7050.9|7061.4|7051.4|7061.4|7051.4|7060.9|7050.9|2
1605634710000|2020-11-17 17:38:30|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.1|7051.1|7
1605634720000|2020-11-17 17:38:40|7061.4|7051.4|7062.6|7052.6|7062.6|7052.6|7061.4|7051.4|3
1605634730000|2020-11-17 17:38:50|7062.4|7052.4|7062.1|7052.1|7062.4|7052.4|7062.1|7052.1|2
1605634740000|2020-11-17 17:39:00|7062.6|7052.6|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|3
1605634750000|2020-11-17 17:39:10|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605634760000|2020-11-17 17:39:20|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|4
1605634770000|2020-11-17 17:39:30|7062.1|7052.1|7061.4|7051.4|7062.1|7052.1|7061.1|7051.1|5
1605634780000|2020-11-17 17:39:40|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7060.4|7050.4|3
1605634820000|2020-11-17 17:40:20|7060.6|7050.6|7060.4|7050.4|7060.6|7050.6|7060.1|7050.1|4
1605634830000|2020-11-17 17:40:30|7060.6|7050.6|7060.9|7050.9|7060.9|7050.9|7060.6|7050.6|2
1605634840000|2020-11-17 17:40:40|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605634850000|2020-11-17 17:40:50|7060.4|7050.4|7060.6|7050.6|7060.6|7050.6|7060.1|7050.1|7
1605634860000|2020-11-17 17:41:00|7060.9|7050.9|7060.6|7050.6|7060.9|7050.9|7060.6|7050.6|2
1605634870000|2020-11-17 17:41:10|7060.9|7050.9|7061.1|7051.1|7061.1|7051.1|7060.9|7050.9|2
1605634880000|2020-11-17 17:41:20|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605634900000|2020-11-17 17:41:40|7060.6|7050.6|7060.6|7050.6|7061.6|7051.6|7060.6|7050.6|3
1605634910000|2020-11-17 17:41:50|7060.4|7050.4|7060.1|7050.1|7060.4|7050.4|7060.1|7050.1|4
1605634940000|2020-11-17 17:42:20|7060.4|7050.4|7060.1|7050.1|7060.4|7050.4|7060.1|7050.1|2
1605634960000|2020-11-17 17:42:40|7061.1|7051.1|7060.4|7050.4|7061.4|7051.4|7060.4|7050.4|5
1605635000000|2020-11-17 17:43:20|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|1
1605635010000|2020-11-17 17:43:30|7058.9|7048.9|7058.9|7048.9|7059.1|7049.1|7058.6|7048.6|5
1605635020000|2020-11-17 17:43:40|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|3
1605635040000|2020-11-17 17:44:00|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|12
1605635050000|2020-11-17 17:44:10|7057.9|7047.9|7056.9|7046.9|7057.9|7047.9|7056.9|7046.9|3
1605635060000|2020-11-17 17:44:20|7056.6|7046.6|7056.4|7046.4|7056.6|7046.6|7056.4|7046.4|2
1605635090000|2020-11-17 17:44:50|7056.6|7046.6|7056.6|7046.6|7057.1|7047.1|7056.6|7046.6|7
1605635110000|2020-11-17 17:45:10|7056.4|7046.4|7056.1|7046.1|7056.4|7046.4|7056.1|7046.1|2
1605635120000|2020-11-17 17:45:20|7056.4|7046.4|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|2
1605635130000|2020-11-17 17:45:30|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605635140000|2020-11-17 17:45:40|7055.6|7045.6|7056.4|7046.4|7056.6|7046.6|7055.6|7045.6|6
1605635150000|2020-11-17 17:45:50|7056.6|7046.6|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|3
1605635160000|2020-11-17 17:46:00|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|3
1605635170000|2020-11-17 17:46:10|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|4
1605635180000|2020-11-17 17:46:20|7056.6|7046.6|7056.4|7046.4|7056.6|7046.6|7056.4|7046.4|2
1605635200000|2020-11-17 17:46:40|7056.1|7046.1|7055.6|7045.6|7056.1|7046.1|7055.6|7045.6|5
1605635210000|2020-11-17 17:46:50|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|2
1605635220000|2020-11-17 17:47:00|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.4|7046.4|2
1605635230000|2020-11-17 17:47:10|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.6|7046.6|5
1605635240000|2020-11-17 17:47:20|7056.4|7046.4|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|3
1605635250000|2020-11-17 17:47:30|7056.1|7046.1|7056.9|7046.9|7056.9|7046.9|7056.1|7046.1|5
1605635290000|2020-11-17 17:48:10|7056.4|7046.4|7057.1|7047.1|7057.1|7047.1|7056.4|7046.4|3
1605635340000|2020-11-17 17:49:00|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605635350000|2020-11-17 17:49:10|7057.4|7047.4|7056.9|7046.9|7057.4|7047.4|7056.9|7046.9|3
1605635360000|2020-11-17 17:49:20|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605635370000|2020-11-17 17:49:30|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605635380000|2020-11-17 17:49:40|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|2
1605635420000|2020-11-17 17:50:20|7057.6|7047.6|7058.9|7048.9|7058.9|7048.9|7057.6|7047.6|2
1605635430000|2020-11-17 17:50:30|7059.1|7049.1|7060.1|7050.1|7060.4|7050.4|7059.1|7049.1|6
1605635450000|2020-11-17 17:50:50|7060.4|7050.4|7061.1|7051.1|7061.6|7051.6|7060.4|7050.4|8
1605635460000|2020-11-17 17:51:00|7060.9|7050.9|7060.4|7050.4|7060.9|7050.9|7060.4|7050.4|2
1605635490000|2020-11-17 17:51:30|7060.1|7050.1|7060.4|7050.4|7060.4|7050.4|7060.1|7050.1|4
1605635500000|2020-11-17 17:51:40|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|1
1605635510000|2020-11-17 17:51:50|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605635520000|2020-11-17 17:52:00|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7060.1|7050.1|3
1605635550000|2020-11-17 17:52:30|7060.4|7050.4|7060.6|7050.6|7060.6|7050.6|7060.4|7050.4|2
1605635560000|2020-11-17 17:52:40|7060.4|7050.4|7060.1|7050.1|7060.4|7050.4|7060.1|7050.1|2
1605635570000|2020-11-17 17:52:50|7060.4|7050.4|7060.6|7050.6|7060.9|7050.9|7060.4|7050.4|3
1605635580000|2020-11-17 17:53:00|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605635610000|2020-11-17 17:53:30|7060.6|7050.6|7061.6|7051.6|7061.6|7051.6|7060.6|7050.6|4
1605635620000|2020-11-17 17:53:40|7061.9|7051.9|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|4
1605635650000|2020-11-17 17:54:10|7061.4|7051.4|7060.9|7050.9|7061.6|7051.6|7060.9|7050.9|10
1605635660000|2020-11-17 17:54:20|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605635670000|2020-11-17 17:54:30|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.1|7050.1|3
1605635700000|2020-11-17 17:55:00|7060.6|7050.6|7060.4|7050.4|7061.1|7051.1|7060.4|7050.4|6
1605635710000|2020-11-17 17:55:10|7060.5|7050.5|7060.1|7050.1|7060.8|7050.8|7060.1|7050.1|7
1605635720000|2020-11-17 17:55:20|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605635730000|2020-11-17 17:55:30|7060.5|7050.5|7060.8|7050.8|7060.8|7050.8|7060.5|7050.5|2
1605635740000|2020-11-17 17:55:40|7061|7051|7061.4|7051.4|7061.8|7051.8|7061|7051|5
1605635750000|2020-11-17 17:55:50|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|1
1605635770000|2020-11-17 17:56:10|7061.4|7051.4|7060.8|7050.8|7061.4|7051.4|7060.8|7050.8|6
1605635780000|2020-11-17 17:56:20|7061.1|7051.1|7060.5|7050.5|7061.1|7051.1|7060.5|7050.5|3
1605635790000|2020-11-17 17:56:30|7060.8|7050.8|7061.5|7051.5|7061.5|7051.5|7060.8|7050.8|3
1605635800000|2020-11-17 17:56:40|7061.8|7051.8|7061.8|7051.8|7061.8|7051.8|7061.8|7051.8|1
1605635810000|2020-11-17 17:56:50|7061.4|7051.4|7061.8|7051.8|7061.8|7051.8|7061.4|7051.4|4
1605635820000|2020-11-17 17:57:00|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|1
1605635830000|2020-11-17 17:57:10|7061.8|7051.8|7061.5|7051.5|7061.8|7051.8|7061.4|7051.4|5
1605635840000|2020-11-17 17:57:20|7061.1|7051.1|7060.8|7050.8|7061.1|7051.1|7060.5|7050.5|3
1605635850000|2020-11-17 17:57:30|7060.5|7050.5|7060.9|7050.9|7060.9|7050.9|7060.5|7050.5|2
1605635860000|2020-11-17 17:57:40|7061.5|7051.5|7061.4|7051.4|7061.6|7051.6|7060.8|7050.8|7
1605635880000|2020-11-17 17:58:00|7061.6|7051.6|7060.8|7050.8|7061.6|7051.6|7060.8|7050.8|4
1605635890000|2020-11-17 17:58:10|7060.5|7050.5|7060.5|7050.5|7060.5|7050.5|7060.5|7050.5|1
1605635900000|2020-11-17 17:58:20|7060.9|7050.9|7061.9|7051.9|7061.9|7051.9|7060.9|7050.9|4
1605635910000|2020-11-17 17:58:30|7062.3|7052.3|7062.3|7052.3|7062.5|7052.5|7062|7052|11
1605635920000|2020-11-17 17:58:40|7062|7052|7062.8|7052.8|7062.8|7052.8|7061.8|7051.8|5
1605635930000|2020-11-17 17:58:50|7062.9|7052.9|7064|7054|7064|7054|7062.9|7052.9|10
1605635940000|2020-11-17 17:59:00|7063.8|7053.8|7062.8|7052.8|7064|7054|7062.8|7052.8|13
1605635950000|2020-11-17 17:59:10|7062.3|7052.3|7060.4|7050.4|7062.3|7052.3|7060.4|7050.4|16
1605635960000|2020-11-17 17:59:20|7060.3|7050.3|7061.3|7051.3|7061.3|7051.3|7059.9|7049.9|15
1605661320000|2020-11-18 01:02:00|7061.1|7051.1|7062.1|7052.1|7062.1|7052.1|7061.1|7051.1|3
1605661330000|2020-11-18 01:02:10|7062.4|7052.4|7065.4|7055.4|7065.6|7055.6|7062.4|7052.4|11
1605661340000|2020-11-18 01:02:20|7065.6|7055.6|7065.6|7055.6|7066.3|7056.3|7065.1|7055.1|16
1605661350000|2020-11-18 01:02:30|7065.4|7055.4|7066.4|7056.4|7066.4|7056.4|7064.6|7054.6|10
1605661360000|2020-11-18 01:02:40|7066.6|7056.6|7066.6|7056.6|7067.4|7057.4|7066.6|7056.6|5
1605661370000|2020-11-18 01:02:50|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7063.9|7053.9|13
1605661380000|2020-11-18 01:03:00|7066.1|7056.1|7062.4|7052.4|7066.6|7056.6|7062.4|7052.4|12
1605661390000|2020-11-18 01:03:10|7062.6|7052.6|7060.6|7050.6|7062.6|7052.6|7060.6|7050.6|7
1605661400000|2020-11-18 01:03:20|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|1
1605661410000|2020-11-18 01:03:30|7061.4|7051.4|7061|7051|7061.6|7051.6|7061|7051|4
1605661420000|2020-11-18 01:03:40|7061.1|7051.1|7061.4|7051.4|7061.9|7051.9|7061.1|7051.1|6
1605661430000|2020-11-18 01:03:50|7061.6|7051.6|7060.9|7050.9|7062.3|7052.3|7060.9|7050.9|7
1605661440000|2020-11-18 01:04:00|7060.6|7050.6|7059.1|7049.1|7060.6|7050.6|7059.1|7049.1|10
1605661450000|2020-11-18 01:04:10|7059.4|7049.4|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|3
1605661460000|2020-11-18 01:04:20|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.1|7049.1|7
1605661470000|2020-11-18 01:04:30|7059.6|7049.6|7058.4|7048.4|7059.6|7049.6|7058|7048|7
1605661480000|2020-11-18 01:04:40|7058.1|7048.1|7058.4|7048.4|7058.6|7048.6|7058|7048|7
1605661490000|2020-11-18 01:04:50|7058.6|7048.6|7060.6|7050.6|7060.6|7050.6|7058.6|7048.6|5
1605661500000|2020-11-18 01:05:00|7059.9|7049.9|7059.6|7049.6|7060.1|7050.1|7059.6|7049.6|6
1605661510000|2020-11-18 01:05:10|7059.9|7049.9|7061.1|7051.1|7061.1|7051.1|7059.9|7049.9|5
1605661520000|2020-11-18 01:05:20|7061.4|7051.4|7063.1|7053.1|7063.1|7053.1|7061.4|7051.4|6
1605661530000|2020-11-18 01:05:30|7063.9|7053.9|7065.1|7055.1|7065.4|7055.4|7063.9|7053.9|10
1605661540000|2020-11-18 01:05:40|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|1
1605661550000|2020-11-18 01:05:50|7065.1|7055.1|7064.5|7054.5|7065.1|7055.1|7064.5|7054.5|3
1605661560000|2020-11-18 01:06:00|7064.4|7054.4|7064.1|7054.1|7065.1|7055.1|7063.9|7053.9|10
1605661570000|2020-11-18 01:06:10|7063.9|7053.9|7064|7054|7064|7054|7063.6|7053.6|4
1605661580000|2020-11-18 01:06:20|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605661590000|2020-11-18 01:06:30|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605661600000|2020-11-18 01:06:40|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605661610000|2020-11-18 01:06:50|7063.4|7053.4|7062.4|7052.4|7063.4|7053.4|7062.4|7052.4|3
1605661620000|2020-11-18 01:07:00|7062.6|7052.6|7067|7057|7067|7057|7062.6|7052.6|9
1605661630000|2020-11-18 01:07:10|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.4|7056.4|6
1605661640000|2020-11-18 01:07:20|7067.4|7057.4|7066.9|7056.9|7067.4|7057.4|7066.9|7056.9|3
1605661660000|2020-11-18 01:07:40|7067.1|7057.1|7068.4|7058.4|7068.6|7058.6|7067.1|7057.1|6
1605661670000|2020-11-18 01:07:50|7068.6|7058.6|7070.6|7060.6|7070.9|7060.9|7068.6|7058.6|9
1605661680000|2020-11-18 01:08:00|7070.1|7060.1|7069.1|7059.1|7070.1|7060.1|7069.1|7059.1|5
1605661690000|2020-11-18 01:08:10|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605661700000|2020-11-18 01:08:20|7068.6|7058.6|7068.3|7058.3|7068.6|7058.6|7068.1|7058.1|5
1605661710000|2020-11-18 01:08:30|7068|7058|7067.1|7057.1|7068|7058|7067.1|7057.1|4
1605661720000|2020-11-18 01:08:40|7067.4|7057.4|7068.4|7058.4|7068.9|7058.9|7067.4|7057.4|6
1605661730000|2020-11-18 01:08:50|7068.1|7058.1|7068.9|7058.9|7068.9|7058.9|7068|7058|5
1605661740000|2020-11-18 01:09:00|7069.1|7059.1|7069.4|7059.4|7069.6|7059.6|7069.1|7059.1|7
1605661750000|2020-11-18 01:09:10|7069.1|7059.1|7068.6|7058.6|7069.1|7059.1|7068.6|7058.6|3
1605661760000|2020-11-18 01:09:20|7068.9|7058.9|7069.6|7059.6|7069.9|7059.9|7068.6|7058.6|6
1605661770000|2020-11-18 01:09:30|7069.9|7059.9|7068.1|7058.1|7069.9|7059.9|7067.6|7057.6|8
1605661780000|2020-11-18 01:09:40|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.9|7057.9|5
1605661790000|2020-11-18 01:09:50|7067.6|7057.6|7067.1|7057.1|7067.6|7057.6|7066.4|7056.4|9
1605661800000|2020-11-18 01:10:00|7066.9|7056.9|7065.3|7055.3|7066.9|7056.9|7064.4|7054.4|16
1605661810000|2020-11-18 01:10:10|7065.1|7055.1|7064.6|7054.6|7065.1|7055.1|7064.6|7054.6|3
1605661820000|2020-11-18 01:10:20|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7064.1|7054.1|2
1605661830000|2020-11-18 01:10:30|7063.9|7053.9|7063.9|7053.9|7064.4|7054.4|7063.9|7053.9|5
1605661840000|2020-11-18 01:10:40|7063.6|7053.6|7063.1|7053.1|7063.6|7053.6|7063.1|7053.1|2
1605661850000|2020-11-18 01:10:50|7062.6|7052.6|7062.8|7052.8|7062.9|7052.9|7062.1|7052.1|11
1605661860000|2020-11-18 01:11:00|7062.9|7052.9|7062.4|7052.4|7062.9|7052.9|7062.4|7052.4|3
1605661870000|2020-11-18 01:11:10|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|1
1605661880000|2020-11-18 01:11:20|7062.4|7052.4|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|3
1605661890000|2020-11-18 01:11:30|7062.4|7052.4|7062.9|7052.9|7063.4|7053.4|7062.4|7052.4|10
1605661900000|2020-11-18 01:11:40|7063.4|7053.4|7065.5|7055.5|7065.5|7055.5|7063.4|7053.4|3
1605661910000|2020-11-18 01:11:50|7065.4|7055.4|7065.4|7055.4|7065.6|7055.6|7064.4|7054.4|10
1605661920000|2020-11-18 01:12:00|7065.5|7055.5|7065.1|7055.1|7066.4|7056.4|7065.1|7055.1|7
1605661930000|2020-11-18 01:12:10|7065.4|7055.4|7066.6|7056.6|7066.6|7056.6|7065.4|7055.4|2
1605661940000|2020-11-18 01:12:20|7066.4|7056.4|7065.4|7055.4|7066.4|7056.4|7065.4|7055.4|6
1605661950000|2020-11-18 01:12:30|7065.6|7055.6|7064.6|7054.6|7065.6|7055.6|7063.6|7053.6|11
1605661960000|2020-11-18 01:12:40|7064.4|7054.4|7065.4|7055.4|7065.6|7055.6|7064.4|7054.4|10
1605661970000|2020-11-18 01:12:50|7065|7055|7063.9|7053.9|7065|7055|7063.9|7053.9|6
1605661980000|2020-11-18 01:13:00|7063.4|7053.4|7063.1|7053.1|7064.1|7054.1|7062.9|7052.9|12
1605661990000|2020-11-18 01:13:10|7062.9|7052.9|7061.9|7051.9|7062.9|7052.9|7061.4|7051.4|10
1605662000000|2020-11-18 01:13:20|7062.1|7052.1|7061.1|7051.1|7062.1|7052.1|7060.9|7050.9|7
1605662010000|2020-11-18 01:13:30|7061.4|7051.4|7062.1|7052.1|7062.1|7052.1|7061.4|7051.4|6
1605662020000|2020-11-18 01:13:40|7061.9|7051.9|7061.9|7051.9|7062.1|7052.1|7061.9|7051.9|5
1605662030000|2020-11-18 01:13:50|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605662040000|2020-11-18 01:14:00|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|4
1605662050000|2020-11-18 01:14:10|7062.1|7052.1|7061.9|7051.9|7062.1|7052.1|7061.9|7051.9|2
1605662060000|2020-11-18 01:14:20|7061.6|7051.6|7063.6|7053.6|7063.6|7053.6|7061.6|7051.6|9
1605662070000|2020-11-18 01:14:30|7064.1|7054.1|7064.6|7054.6|7065.1|7055.1|7064.1|7054.1|5
1605662080000|2020-11-18 01:14:40|7064.4|7054.4|7063.4|7053.4|7064.4|7054.4|7063.4|7053.4|4
1605662090000|2020-11-18 01:14:50|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605662100000|2020-11-18 01:15:00|7064.1|7054.1|7064.4|7054.4|7064.6|7054.6|7064.1|7054.1|5
1605662110000|2020-11-18 01:15:10|7064.6|7054.6|7065.3|7055.3|7065.6|7055.6|7064.6|7054.6|4
1605662120000|2020-11-18 01:15:20|7065.9|7055.9|7066.4|7056.4|7066.4|7056.4|7064.9|7054.9|12
1605662130000|2020-11-18 01:15:30|7066.1|7056.1|7067.4|7057.4|7067.4|7057.4|7066.1|7056.1|12
1605662140000|2020-11-18 01:15:40|7067.1|7057.1|7066.6|7056.6|7067.1|7057.1|7066.6|7056.6|3
1605662150000|2020-11-18 01:15:50|7066.9|7056.9|7066.1|7056.1|7067.1|7057.1|7066.1|7056.1|5
1605662180000|2020-11-18 01:16:20|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|1
1605662190000|2020-11-18 01:16:30|7066.1|7056.1|7064.9|7054.9|7066.1|7056.1|7064.9|7054.9|4
1605662200000|2020-11-18 01:16:40|7066|7056|7065.9|7055.9|7066|7056|7065.6|7055.6|3
1605662210000|2020-11-18 01:16:50|7066|7056|7066.5|7056.5|7066.5|7056.5|7066|7056|3
1605662220000|2020-11-18 01:17:00|7066.6|7056.6|7066.9|7056.9|7067.4|7057.4|7066.4|7056.4|7
1605662230000|2020-11-18 01:17:10|7067.1|7057.1|7066.9|7056.9|7067.9|7057.9|7066.9|7056.9|6
1605662240000|2020-11-18 01:17:20|7066.4|7056.4|7066.9|7056.9|7066.9|7056.9|7066.1|7056.1|4
1605662250000|2020-11-18 01:17:30|7066.6|7056.6|7067|7057|7067|7057|7066.4|7056.4|9
1605662260000|2020-11-18 01:17:40|7066.9|7056.9|7066.4|7056.4|7067.1|7057.1|7066.4|7056.4|7
1605662270000|2020-11-18 01:17:50|7066.5|7056.5|7066.6|7056.6|7066.9|7056.9|7066.5|7056.5|3
1605662280000|2020-11-18 01:18:00|7066.9|7056.9|7066.1|7056.1|7066.9|7056.9|7066.1|7056.1|3
1605662300000|2020-11-18 01:18:20|7066.4|7056.4|7066.9|7056.9|7067.3|7057.3|7066.4|7056.4|5
1605662310000|2020-11-18 01:18:30|7067.1|7057.1|7068.6|7058.6|7068.6|7058.6|7067.1|7057.1|8
1605662320000|2020-11-18 01:18:40|7068.8|7058.8|7069.6|7059.6|7069.6|7059.6|7068.8|7058.8|4
1605662330000|2020-11-18 01:18:50|7069.5|7059.5|7070|7060|7070|7060|7069.5|7059.5|3
1605662340000|2020-11-18 01:19:00|7069.8|7059.8|7067.9|7057.9|7069.8|7059.8|7067.9|7057.9|9
1605662350000|2020-11-18 01:19:10|7067.6|7057.6|7067.4|7057.4|7067.6|7057.6|7067.4|7057.4|2
1605662360000|2020-11-18 01:19:20|7067.6|7057.6|7067.9|7057.9|7067.9|7057.9|7067.5|7057.5|5
1605662380000|2020-11-18 01:19:40|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7068.1|7058.1|2
1605662390000|2020-11-18 01:19:50|7068.4|7058.4|7069.4|7059.4|7069.4|7059.4|7068.4|7058.4|2
1605662400000|2020-11-18 01:20:00|7069.1|7059.1|7069|7059|7069.1|7059.1|7069|7059|2
1605662410000|2020-11-18 01:20:10|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605662420000|2020-11-18 01:20:20|7069.6|7059.6|7070.6|7060.6|7070.9|7060.9|7069.6|7059.6|6
1605662430000|2020-11-18 01:20:30|7070.5|7060.5|7070.4|7060.4|7070.5|7060.5|7070|7060|6
1605662440000|2020-11-18 01:20:40|7070.5|7060.5|7071.6|7061.6|7071.6|7061.6|7070|7060|9
1605662450000|2020-11-18 01:20:50|7071.8|7061.8|7071.8|7061.8|7071.8|7061.8|7071.8|7061.8|1
1605662460000|2020-11-18 01:21:00|7071.6|7061.6|7071.1|7061.1|7071.6|7061.6|7071.1|7061.1|3
1605662470000|2020-11-18 01:21:10|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605662480000|2020-11-18 01:21:20|7070.6|7060.6|7070.1|7060.1|7070.6|7060.6|7070.1|7060.1|3
1605662490000|2020-11-18 01:21:30|7069.9|7059.9|7068.9|7058.9|7069.9|7059.9|7068.9|7058.9|6
1605662500000|2020-11-18 01:21:40|7068.6|7058.6|7067.9|7057.9|7068.6|7058.6|7067.9|7057.9|2
1605662510000|2020-11-18 01:21:50|7068.1|7058.1|7069|7059|7069.4|7059.4|7068.1|7058.1|3
1605662520000|2020-11-18 01:22:00|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605662530000|2020-11-18 01:22:10|7069.1|7059.1|7066.9|7056.9|7069.1|7059.1|7066.6|7056.6|6
1605662540000|2020-11-18 01:22:20|7067.4|7057.4|7066.1|7056.1|7067.4|7057.4|7066.1|7056.1|4
1605662550000|2020-11-18 01:22:30|7066.6|7056.6|7066|7056|7066.9|7056.9|7066|7056|6
1605662560000|2020-11-18 01:22:40|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605662570000|2020-11-18 01:22:50|7066.4|7056.4|7067|7057|7067|7057|7066.4|7056.4|5
1605662580000|2020-11-18 01:23:00|7067.1|7057.1|7067.6|7057.6|7067.9|7057.9|7067.1|7057.1|4
1605662600000|2020-11-18 01:23:20|7067.9|7057.9|7067.8|7057.8|7068|7058|7067.8|7057.8|5
1605662610000|2020-11-18 01:23:30|7068|7058|7068|7058|7068|7058|7068|7058|1
1605662640000|2020-11-18 01:24:00|7068.1|7058.1|7068|7058|7068.1|7058.1|7068|7058|2
1605662650000|2020-11-18 01:24:10|7067.9|7057.9|7067.8|7057.8|7067.9|7057.9|7067.6|7057.6|3
1605662660000|2020-11-18 01:24:20|7067.5|7057.5|7066.9|7056.9|7067.5|7057.5|7066.9|7056.9|3
1605662670000|2020-11-18 01:24:30|7067.1|7057.1|7066.6|7056.6|7067.5|7057.5|7066.6|7056.6|6
1605662710000|2020-11-18 01:25:10|7066.4|7056.4|7066.1|7056.1|7066.4|7056.4|7066.1|7056.1|2
1605662720000|2020-11-18 01:25:20|7066.4|7056.4|7065.4|7055.4|7066.9|7056.9|7064.9|7054.9|9
1605662730000|2020-11-18 01:25:30|7065.5|7055.5|7065.5|7055.5|7065.5|7055.5|7065.5|7055.5|1
1605662740000|2020-11-18 01:25:40|7065.4|7055.4|7065.1|7055.1|7065.4|7055.4|7064.9|7054.9|4
1605662750000|2020-11-18 01:25:50|7065.4|7055.4|7065.1|7055.1|7065.4|7055.4|7065.1|7055.1|2
1605662760000|2020-11-18 01:26:00|7065.4|7055.4|7064.6|7054.6|7065.4|7055.4|7064.6|7054.6|4
1605662770000|2020-11-18 01:26:10|7065.6|7055.6|7067.1|7057.1|7067.1|7057.1|7065.6|7055.6|6
1605662790000|2020-11-18 01:26:30|7067.3|7057.3|7067.9|7057.9|7067.9|7057.9|7067.3|7057.3|2
1605662800000|2020-11-18 01:26:40|7067.6|7057.6|7067.6|7057.6|7067.9|7057.9|7067.4|7057.4|7
1605662820000|2020-11-18 01:27:00|7067.9|7057.9|7068.4|7058.4|7068.6|7058.6|7067.9|7057.9|4
1605662830000|2020-11-18 01:27:10|7068.6|7058.6|7068.6|7058.6|7068.9|7058.9|7068.1|7058.1|7
1605662850000|2020-11-18 01:27:30|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|2
1605662860000|2020-11-18 01:27:40|7068.9|7058.9|7068.4|7058.4|7069.1|7059.1|7068.4|7058.4|4
1605662870000|2020-11-18 01:27:50|7068.1|7058.1|7067.1|7057.1|7068.1|7058.1|7067.1|7057.1|5
1605662880000|2020-11-18 01:28:00|7067.4|7057.4|7066.6|7056.6|7067.6|7057.6|7066.6|7056.6|6
1605662890000|2020-11-18 01:28:10|7066.4|7056.4|7066.1|7056.1|7066.4|7056.4|7065.9|7055.9|4
1605662910000|2020-11-18 01:28:30|7066.4|7056.4|7066.1|7056.1|7066.4|7056.4|7066.1|7056.1|2
1605662920000|2020-11-18 01:28:40|7065.9|7055.9|7066.6|7056.6|7066.6|7056.6|7065.9|7055.9|6
1605662930000|2020-11-18 01:28:50|7066.8|7056.8|7066.6|7056.6|7067.1|7057.1|7066.6|7056.6|4
1605662940000|2020-11-18 01:29:00|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.1|7056.1|4
1605662950000|2020-11-18 01:29:10|7066.4|7056.4|7065.1|7055.1|7066.4|7056.4|7064.4|7054.4|8
1605662960000|2020-11-18 01:29:20|7065|7055|7064.6|7054.6|7065|7055|7064.6|7054.6|2
1605662970000|2020-11-18 01:29:30|7064.4|7054.4|7064.9|7054.9|7064.9|7054.9|7063.9|7053.9|5
1605662980000|2020-11-18 01:29:40|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7063.9|7053.9|4
1605662990000|2020-11-18 01:29:50|7063.9|7053.9|7064.1|7054.1|7064.4|7054.4|7063.9|7053.9|4
1605663000000|2020-11-18 01:30:00|7063.9|7053.9|7062.4|7052.4|7063.9|7053.9|7062.4|7052.4|8
1605663010000|2020-11-18 01:30:10|7062.3|7052.3|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|9
1605663020000|2020-11-18 01:30:20|7062.6|7052.6|7062.1|7052.1|7062.9|7052.9|7062.1|7052.1|5
1605663030000|2020-11-18 01:30:30|7062.4|7052.4|7062.6|7052.6|7062.6|7052.6|7062.3|7052.3|6
1605663040000|2020-11-18 01:30:40|7062.9|7052.9|7062.9|7052.9|7063.1|7053.1|7062.9|7052.9|5
1605663050000|2020-11-18 01:30:50|7063.1|7053.1|7063|7053|7063.1|7053.1|7063|7053|2
1605663060000|2020-11-18 01:31:00|7062.6|7052.6|7062.9|7052.9|7063.1|7053.1|7062.4|7052.4|7
1605663070000|2020-11-18 01:31:10|7063.1|7053.1|7064.4|7054.4|7064.4|7054.4|7063.1|7053.1|6
1605663080000|2020-11-18 01:31:20|7064.1|7054.1|7066.4|7056.4|7066.4|7056.4|7064.1|7054.1|9
1605663090000|2020-11-18 01:31:30|7066|7056|7064.9|7054.9|7066|7056|7064.9|7054.9|7
1605663100000|2020-11-18 01:31:40|7064.6|7054.6|7064.4|7054.4|7064.6|7054.6|7064.1|7054.1|5
1605663110000|2020-11-18 01:31:50|7064.6|7054.6|7064.4|7054.4|7065.1|7055.1|7064.1|7054.1|9
1605663120000|2020-11-18 01:32:00|7064.1|7054.1|7063.6|7053.6|7064.4|7054.4|7063.4|7053.4|6
1605663130000|2020-11-18 01:32:10|7063.8|7053.8|7063.6|7053.6|7063.8|7053.8|7063.6|7053.6|2
1605663140000|2020-11-18 01:32:20|7063.9|7053.9|7063.4|7053.4|7064.1|7054.1|7063.4|7053.4|6
1605663150000|2020-11-18 01:32:30|7063.6|7053.6|7063.3|7053.3|7063.9|7053.9|7063.3|7053.3|5
1605663160000|2020-11-18 01:32:40|7063.4|7053.4|7063|7053|7063.4|7053.4|7063|7053|3
1605663170000|2020-11-18 01:32:50|7062.8|7052.8|7062.8|7052.8|7063.4|7053.4|7062.6|7052.6|6
1605663180000|2020-11-18 01:33:00|7062.9|7052.9|7062.9|7052.9|7063.4|7053.4|7062.9|7052.9|5
1605663190000|2020-11-18 01:33:10|7062.6|7052.6|7061.8|7051.8|7062.6|7052.6|7061.6|7051.6|6
1605663200000|2020-11-18 01:33:20|7061.6|7051.6|7060.9|7050.9|7061.6|7051.6|7060.9|7050.9|2
1605663210000|2020-11-18 01:33:30|7060.8|7050.8|7061.6|7051.6|7061.6|7051.6|7060.8|7050.8|2
1605663220000|2020-11-18 01:33:40|7061.9|7051.9|7061.9|7051.9|7062.5|7052.5|7061.9|7051.9|5
1605663230000|2020-11-18 01:33:50|7062.1|7052.1|7061.9|7051.9|7062.5|7052.5|7061.9|7051.9|7
1605663240000|2020-11-18 01:34:00|7062.1|7052.1|7062.6|7052.6|7062.6|7052.6|7062.1|7052.1|3
1605663260000|2020-11-18 01:34:20|7062.8|7052.8|7063.1|7053.1|7063.1|7053.1|7062.8|7052.8|2
1605663270000|2020-11-18 01:34:30|7063.3|7053.3|7064.3|7054.3|7064.4|7054.4|7063.3|7053.3|4
1605663280000|2020-11-18 01:34:40|7064.6|7054.6|7065.4|7055.4|7065.4|7055.4|7064.4|7054.4|4
1605663290000|2020-11-18 01:34:50|7065.5|7055.5|7065.8|7055.8|7065.8|7055.8|7065.5|7055.5|2
1605663300000|2020-11-18 01:35:00|7065.9|7055.9|7067.6|7057.6|7067.6|7057.6|7065.9|7055.9|12
1605663310000|2020-11-18 01:35:10|7067.4|7057.4|7066.4|7056.4|7067.4|7057.4|7066.4|7056.4|4
1605663320000|2020-11-18 01:35:20|7066.6|7056.6|7067.5|7057.5|7067.5|7057.5|7066.6|7056.6|6
1605663330000|2020-11-18 01:35:30|7067.1|7057.1|7067.1|7057.1|7067.4|7057.4|7067.1|7057.1|3
1605663340000|2020-11-18 01:35:40|7067.4|7057.4|7067.1|7057.1|7067.4|7057.4|7067.1|7057.1|2
1605663360000|2020-11-18 01:36:00|7068.1|7058.1|7068.6|7058.6|7068.9|7058.9|7068.1|7058.1|6
1605663370000|2020-11-18 01:36:10|7068.9|7058.9|7068.8|7058.8|7068.9|7058.9|7068.8|7058.8|2
1605663380000|2020-11-18 01:36:20|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|1
1605663390000|2020-11-18 01:36:30|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.9|7057.9|5
1605663400000|2020-11-18 01:36:40|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605663410000|2020-11-18 01:36:50|7067.1|7057.1|7066.1|7056.1|7067.1|7057.1|7066.1|7056.1|4
1605663420000|2020-11-18 01:37:00|7066.4|7056.4|7065.4|7055.4|7066.4|7056.4|7065.4|7055.4|3
1605663430000|2020-11-18 01:37:10|7065.6|7055.6|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|2
1605663440000|2020-11-18 01:37:20|7065.1|7055.1|7064.1|7054.1|7065.1|7055.1|7064.1|7054.1|8
1605663470000|2020-11-18 01:37:50|7063.9|7053.9|7063.1|7053.1|7064.1|7054.1|7063.1|7053.1|8
1605663480000|2020-11-18 01:38:00|7062.9|7052.9|7062.3|7052.3|7062.9|7052.9|7062.3|7052.3|6
1605663490000|2020-11-18 01:38:10|7062.1|7052.1|7062.6|7052.6|7062.6|7052.6|7062.1|7052.1|3
1605663500000|2020-11-18 01:38:20|7062.8|7052.8|7063.8|7053.8|7063.8|7053.8|7062.8|7052.8|8
1605663510000|2020-11-18 01:38:30|7063.6|7053.6|7063.4|7053.4|7063.6|7053.6|7063.1|7053.1|4
1605663520000|2020-11-18 01:38:40|7063.1|7053.1|7063.5|7053.5|7063.5|7053.5|7063.1|7053.1|5
1605663530000|2020-11-18 01:38:50|7063.4|7053.4|7063.5|7053.5|7063.5|7053.5|7063.4|7053.4|2
1605663540000|2020-11-18 01:39:00|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605663550000|2020-11-18 01:39:10|7063.5|7053.5|7063.4|7053.4|7063.5|7053.5|7063.1|7053.1|4
1605663560000|2020-11-18 01:39:20|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605663570000|2020-11-18 01:39:30|7064.1|7054.1|7063.4|7053.4|7064.1|7054.1|7063.4|7053.4|4
1605663590000|2020-11-18 01:39:50|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|2
1605663600000|2020-11-18 01:40:00|7063.1|7053.1|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|4
1605663610000|2020-11-18 01:40:10|7062.6|7052.6|7061.5|7051.5|7062.6|7052.6|7061.5|7051.5|4
1605663620000|2020-11-18 01:40:20|7061.1|7051.1|7061.8|7051.8|7061.9|7051.9|7061.1|7051.1|8
1605663630000|2020-11-18 01:40:30|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|1
1605663640000|2020-11-18 01:40:40|7062.4|7052.4|7063.4|7053.4|7063.4|7053.4|7062.4|7052.4|4
1605663650000|2020-11-18 01:40:50|7063.1|7053.1|7062.9|7052.9|7063.1|7053.1|7062.9|7052.9|2
1605663660000|2020-11-18 01:41:00|7063.1|7053.1|7064|7054|7064|7054|7063.1|7053.1|3
1605663670000|2020-11-18 01:41:10|7064.1|7054.1|7064.9|7054.9|7064.9|7054.9|7064.1|7054.1|9
1605663680000|2020-11-18 01:41:20|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|1
1605663690000|2020-11-18 01:41:30|7064.4|7054.4|7062.9|7052.9|7064.4|7054.4|7062.9|7052.9|5
1605663700000|2020-11-18 01:41:40|7063.1|7053.1|7062.9|7052.9|7063.1|7053.1|7062.9|7052.9|2
1605663710000|2020-11-18 01:41:50|7063.1|7053.1|7062.9|7052.9|7063.1|7053.1|7062.9|7052.9|2
1605663730000|2020-11-18 01:42:10|7062.6|7052.6|7062.9|7052.9|7062.9|7052.9|7062.6|7052.6|2
1605663740000|2020-11-18 01:42:20|7063|7053|7063.9|7053.9|7064.1|7054.1|7063|7053|7
1605663760000|2020-11-18 01:42:40|7063.6|7053.6|7062.9|7052.9|7063.6|7053.6|7062.9|7052.9|2
1605663770000|2020-11-18 01:42:50|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|1
1605663780000|2020-11-18 01:43:00|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605663790000|2020-11-18 01:43:10|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|1
1605663800000|2020-11-18 01:43:20|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|2
1605663820000|2020-11-18 01:43:40|7062.6|7052.6|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|6
1605663830000|2020-11-18 01:43:50|7063|7053|7064.1|7054.1|7064.1|7054.1|7063|7053|5
1605663840000|2020-11-18 01:44:00|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|1
1605663850000|2020-11-18 01:44:10|7063.9|7053.9|7063.6|7053.6|7063.9|7053.9|7063.6|7053.6|3
1605663860000|2020-11-18 01:44:20|7063.8|7053.8|7063.6|7053.6|7063.9|7053.9|7063.6|7053.6|3
1605663870000|2020-11-18 01:44:30|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605663880000|2020-11-18 01:44:40|7064.4|7054.4|7064.9|7054.9|7064.9|7054.9|7064.4|7054.4|3
1605663900000|2020-11-18 01:45:00|7065|7055|7065.4|7055.4|7065.4|7055.4|7065|7055|3
1605663910000|2020-11-18 01:45:10|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7064.4|7054.4|6
1605663940000|2020-11-18 01:45:40|7065.4|7055.4|7065.1|7055.1|7065.4|7055.4|7065.1|7055.1|2
1605663960000|2020-11-18 01:46:00|7065.4|7055.4|7064.5|7054.5|7065.4|7055.4|7064.5|7054.5|5
1605663970000|2020-11-18 01:46:10|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|1
1605663980000|2020-11-18 01:46:20|7064.1|7054.1|7063.4|7053.4|7064.1|7054.1|7063.4|7053.4|3
1605663990000|2020-11-18 01:46:30|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605664000000|2020-11-18 01:46:40|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605664010000|2020-11-18 01:46:50|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7062.4|7052.4|2
1605664030000|2020-11-18 01:47:10|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605664040000|2020-11-18 01:47:20|7062.8|7052.8|7062|7052|7062.8|7052.8|7061.6|7051.6|6
1605664060000|2020-11-18 01:47:40|7062.1|7052.1|7061.8|7051.8|7062.1|7052.1|7061.8|7051.8|3
1605664070000|2020-11-18 01:47:50|7061.6|7051.6|7060.9|7050.9|7061.6|7051.6|7060.9|7050.9|5
1605664080000|2020-11-18 01:48:00|7060.4|7050.4|7060.4|7050.4|7060.6|7050.6|7060.4|7050.4|3
1605664090000|2020-11-18 01:48:10|7059.9|7049.9|7059.1|7049.1|7059.9|7049.9|7059.1|7049.1|2
1605664100000|2020-11-18 01:48:20|7059.3|7049.3|7059.1|7049.1|7060|7050|7059.1|7049.1|6
1605664110000|2020-11-18 01:48:30|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605664130000|2020-11-18 01:48:50|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605664140000|2020-11-18 01:49:00|7059.4|7049.4|7058.6|7048.6|7059.5|7049.5|7058.6|7048.6|6
1605664150000|2020-11-18 01:49:10|7058.8|7048.8|7058.8|7048.8|7058.8|7048.8|7058.8|7048.8|1
1605664190000|2020-11-18 01:49:50|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605664210000|2020-11-18 01:50:10|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605664220000|2020-11-18 01:50:20|7059.3|7049.3|7059.3|7049.3|7059.4|7049.4|7059|7049|5
1605664230000|2020-11-18 01:50:30|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.6|7049.6|2
1605664240000|2020-11-18 01:50:40|7060|7050|7060.8|7050.8|7060.8|7050.8|7060|7050|6
1605664250000|2020-11-18 01:50:50|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7059.9|7049.9|5
1605664260000|2020-11-18 01:51:00|7059.9|7049.9|7059.6|7049.6|7059.9|7049.9|7059.6|7049.6|2
1605664280000|2020-11-18 01:51:20|7059.9|7049.9|7059.4|7049.4|7059.9|7049.9|7059.4|7049.4|3
1605664290000|2020-11-18 01:51:30|7059.1|7049.1|7058.6|7048.6|7059.1|7049.1|7058.6|7048.6|3
1605664310000|2020-11-18 01:51:50|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605664320000|2020-11-18 01:52:00|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|2
1605664330000|2020-11-18 01:52:10|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7058.6|7048.6|2
1605664410000|2020-11-18 01:53:30|7058.6|7048.6|7057.6|7047.6|7058.6|7048.6|7057.6|7047.6|4
1605664420000|2020-11-18 01:53:40|7057.4|7047.4|7056.6|7046.6|7057.4|7047.4|7056.6|7046.6|3
1605664430000|2020-11-18 01:53:50|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605664440000|2020-11-18 01:54:00|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605664450000|2020-11-18 01:54:10|7056.6|7046.6|7056.5|7046.5|7056.6|7046.6|7056.5|7046.5|2
1605664460000|2020-11-18 01:54:20|7056.4|7046.4|7056.1|7046.1|7056.4|7046.4|7056.1|7046.1|2
1605664480000|2020-11-18 01:54:40|7054.6|7044.6|7055.1|7045.1|7055.1|7045.1|7054.6|7044.6|3
1605664490000|2020-11-18 01:54:50|7055.4|7045.4|7056.1|7046.1|7056.6|7046.6|7055.4|7045.4|8
1605664500000|2020-11-18 01:55:00|7056.5|7046.5|7056.9|7046.9|7056.9|7046.9|7056.4|7046.4|6
1605664510000|2020-11-18 01:55:10|7056.6|7046.6|7056.9|7046.9|7056.9|7046.9|7056.4|7046.4|4
1605664520000|2020-11-18 01:55:20|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605664530000|2020-11-18 01:55:30|7057.6|7047.6|7058.1|7048.1|7058.4|7048.4|7057.6|7047.6|5
1605664540000|2020-11-18 01:55:40|7058.4|7048.4|7058.8|7048.8|7059.1|7049.1|7058.4|7048.4|5
1605664560000|2020-11-18 01:56:00|7058.5|7048.5|7057.5|7047.5|7058.5|7048.5|7057.5|7047.5|3
1605664570000|2020-11-18 01:56:10|7057.6|7047.6|7058|7048|7058|7048|7057.6|7047.6|2
1605664590000|2020-11-18 01:56:30|7056.9|7046.9|7058.1|7048.1|7058.4|7048.4|7056.9|7046.9|3
1605664600000|2020-11-18 01:56:40|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|1
1605664620000|2020-11-18 01:57:00|7058|7048|7058.4|7048.4|7058.4|7048.4|7058|7048|2
1605664630000|2020-11-18 01:57:10|7058.6|7048.6|7058.4|7048.4|7059|7049|7058.4|7048.4|5
1605664640000|2020-11-18 01:57:20|7058.6|7048.6|7058.8|7048.8|7059.1|7049.1|7058.4|7048.4|7
1605664650000|2020-11-18 01:57:30|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|2
1605664660000|2020-11-18 01:57:40|7058.6|7048.6|7059|7049|7059|7049|7058.6|7048.6|3
1605664670000|2020-11-18 01:57:50|7059.1|7049.1|7059|7049|7059.1|7049.1|7059|7049|2
1605664680000|2020-11-18 01:58:00|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605664690000|2020-11-18 01:58:10|7059|7049|7059|7049|7059|7049|7059|7049|1
1605664700000|2020-11-18 01:58:20|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605664710000|2020-11-18 01:58:30|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7057.6|7047.6|3
1605664720000|2020-11-18 01:58:40|7057.9|7047.9|7057.6|7047.6|7058.1|7048.1|7057.6|7047.6|4
1605664740000|2020-11-18 01:59:00|7057.4|7047.4|7054.4|7044.4|7057.4|7047.4|7054.4|7044.4|5
1605664750000|2020-11-18 01:59:10|7054.1|7044.1|7053.6|7043.6|7054.1|7044.1|7053.4|7043.4|4
1605664760000|2020-11-18 01:59:20|7053.5|7043.5|7053.5|7043.5|7053.5|7043.5|7053.5|7043.5|1
1605664770000|2020-11-18 01:59:30|7053.6|7043.6|7054.1|7044.1|7054.3|7044.3|7053.6|7043.6|5
1605664780000|2020-11-18 01:59:40|7054.5|7044.5|7054.3|7044.3|7054.5|7044.5|7054.3|7044.3|2
1605664790000|2020-11-18 01:59:50|7053.9|7043.9|7053.5|7043.5|7053.9|7043.9|7053.5|7043.5|3
1605664800000|2020-11-18 02:00:00|7053.4|7043.4|7053.9|7043.9|7054.1|7044.1|7052.9|7042.9|9
1605664810000|2020-11-18 02:00:10|7054|7044|7054|7044|7054.9|7044.9|7053.1|7043.1|12
1605664820000|2020-11-18 02:00:20|7053.9|7043.9|7054.1|7044.1|7054.1|7044.1|7053.9|7043.9|2
1605664830000|2020-11-18 02:00:30|7054.3|7044.3|7053.9|7043.9|7054.3|7044.3|7053.9|7043.9|3
1605664840000|2020-11-18 02:00:40|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.1|7043.1|4
1605664850000|2020-11-18 02:00:50|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605664860000|2020-11-18 02:01:00|7053.4|7043.4|7050.1|7040.1|7053.4|7043.4|7049.1|7039.1|14
1605664870000|2020-11-18 02:01:10|7050.5|7040.5|7048.4|7038.4|7050.8|7040.8|7048.4|7038.4|10
1605664880000|2020-11-18 02:01:20|7048.1|7038.1|7047.1|7037.1|7049.4|7039.4|7045.9|7035.9|15
1605664890000|2020-11-18 02:01:30|7047.4|7037.4|7048.6|7038.6|7048.6|7038.6|7047.4|7037.4|10
1605664900000|2020-11-18 02:01:40|7049.1|7039.1|7050.9|7040.9|7050.9|7040.9|7049.1|7039.1|9
1605664910000|2020-11-18 02:01:50|7050.6|7040.6|7050.9|7040.9|7050.9|7040.9|7050.4|7040.4|5
1605664920000|2020-11-18 02:02:00|7051.1|7041.1|7051.6|7041.6|7051.6|7041.6|7051.1|7041.1|2
1605664930000|2020-11-18 02:02:10|7051.8|7041.8|7052.6|7042.6|7052.9|7042.9|7051.8|7041.8|5
1605664940000|2020-11-18 02:02:20|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605664950000|2020-11-18 02:02:30|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605664960000|2020-11-18 02:02:40|7052.9|7042.9|7053.1|7043.1|7053.1|7043.1|7052.9|7042.9|3
1605664970000|2020-11-18 02:02:50|7053.4|7043.4|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|6
1605664980000|2020-11-18 02:03:00|7053.9|7043.9|7053.1|7043.1|7053.9|7043.9|7053.1|7043.1|5
1605664990000|2020-11-18 02:03:10|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605665000000|2020-11-18 02:03:20|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.1|7042.1|5
1605665010000|2020-11-18 02:03:30|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605665020000|2020-11-18 02:03:40|7052.6|7042.6|7052.4|7042.4|7052.6|7042.6|7052.4|7042.4|4
1605665030000|2020-11-18 02:03:50|7052.6|7042.6|7052.9|7042.9|7052.9|7042.9|7052.1|7042.1|8
1605665040000|2020-11-18 02:04:00|7053|7043|7053.1|7043.1|7053.1|7043.1|7053|7043|2
1605665050000|2020-11-18 02:04:10|7053|7043|7053.6|7043.6|7053.6|7043.6|7052.9|7042.9|5
1605665060000|2020-11-18 02:04:20|7053.4|7043.4|7053.9|7043.9|7053.9|7043.9|7053.4|7043.4|3
1605665070000|2020-11-18 02:04:30|7054.1|7044.1|7055.6|7045.6|7055.6|7045.6|7054.1|7044.1|5
1605665080000|2020-11-18 02:04:40|7055.9|7045.9|7056.4|7046.4|7056.6|7046.6|7055.9|7045.9|4
1605665110000|2020-11-18 02:05:10|7056.6|7046.6|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|3
1605665120000|2020-11-18 02:05:20|7056.9|7046.9|7056|7046|7056.9|7046.9|7055.9|7045.9|5
1605665130000|2020-11-18 02:05:30|7056.1|7046.1|7056.4|7046.4|7056.6|7046.6|7056.1|7046.1|3
1605665150000|2020-11-18 02:05:50|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605665160000|2020-11-18 02:06:00|7056.9|7046.9|7056.9|7046.9|7057.4|7047.4|7056.9|7046.9|6
1605665170000|2020-11-18 02:06:10|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.1|7046.1|5
1605665180000|2020-11-18 02:06:20|7056.4|7046.4|7057.1|7047.1|7057.6|7047.6|7056.1|7046.1|7
1605665190000|2020-11-18 02:06:30|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|3
1605665200000|2020-11-18 02:06:40|7057.6|7047.6|7057.4|7047.4|7057.6|7047.6|7057.1|7047.1|4
1605665210000|2020-11-18 02:06:50|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605665230000|2020-11-18 02:07:10|7057.6|7047.6|7057.1|7047.1|7058.5|7048.5|7057.1|7047.1|8
1605665240000|2020-11-18 02:07:20|7056.9|7046.9|7058.4|7048.4|7058.6|7048.6|7056.9|7046.9|8
1605665250000|2020-11-18 02:07:30|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605665260000|2020-11-18 02:07:40|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.1|7048.1|3
1605665270000|2020-11-18 02:07:50|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605665280000|2020-11-18 02:08:00|7057.9|7047.9|7058.5|7048.5|7058.5|7048.5|7057.6|7047.6|4
1605665300000|2020-11-18 02:08:20|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605665310000|2020-11-18 02:08:30|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7058.6|7048.6|2
1605665320000|2020-11-18 02:08:40|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605665340000|2020-11-18 02:09:00|7058.9|7048.9|7058.4|7048.4|7058.9|7048.9|7058.1|7048.1|6
1605665350000|2020-11-18 02:09:10|7058.3|7048.3|7056.9|7046.9|7058.3|7048.3|7056.9|7046.9|8
1605665360000|2020-11-18 02:09:20|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605665380000|2020-11-18 02:09:40|7057.5|7047.5|7058.1|7048.1|7058.6|7048.6|7057.5|7047.5|6
1605665390000|2020-11-18 02:09:50|7057.6|7047.6|7056.9|7046.9|7057.6|7047.6|7056.6|7046.6|6
1605665400000|2020-11-18 02:10:00|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605665410000|2020-11-18 02:10:10|7056.6|7046.6|7057.1|7047.1|7057.3|7047.3|7056.6|7046.6|4
1605665420000|2020-11-18 02:10:20|7056.9|7046.9|7056.1|7046.1|7056.9|7046.9|7055.6|7045.6|6
1605665430000|2020-11-18 02:10:30|7056.4|7046.4|7057.1|7047.1|7057.1|7047.1|7056.4|7046.4|5
1605665440000|2020-11-18 02:10:40|7057.4|7047.4|7057.1|7047.1|7058|7048|7057.1|7047.1|10
1605665450000|2020-11-18 02:10:50|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605665460000|2020-11-18 02:11:00|7056.6|7046.6|7055.6|7045.6|7056.6|7046.6|7055.6|7045.6|5
1605665470000|2020-11-18 02:11:10|7055.1|7045.1|7056.9|7046.9|7056.9|7046.9|7055.1|7045.1|7
1605665490000|2020-11-18 02:11:30|7057.1|7047.1|7057.4|7047.4|7057.5|7047.5|7057.1|7047.1|3
1605665500000|2020-11-18 02:11:40|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605665510000|2020-11-18 02:11:50|7057.3|7047.3|7057.5|7047.5|7057.8|7047.8|7057.1|7047.1|8
1605665520000|2020-11-18 02:12:00|7057.3|7047.3|7056.9|7046.9|7057.3|7047.3|7056.9|7046.9|3
1605665530000|2020-11-18 02:12:10|7056.6|7046.6|7055.4|7045.4|7056.6|7046.6|7055.4|7045.4|5
1605665540000|2020-11-18 02:12:20|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605665570000|2020-11-18 02:12:50|7055.5|7045.5|7055.1|7045.1|7055.5|7045.5|7055.1|7045.1|2
1605665580000|2020-11-18 02:13:00|7055|7045|7055.1|7045.1|7055.1|7045.1|7055|7045|2
1605665600000|2020-11-18 02:13:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605665640000|2020-11-18 02:14:00|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605665650000|2020-11-18 02:14:10|7054.9|7044.9|7055.4|7045.4|7055.4|7045.4|7054.9|7044.9|4
1605665660000|2020-11-18 02:14:20|7055.1|7045.1|7055.4|7045.4|7055.4|7045.4|7055.1|7045.1|2
1605665670000|2020-11-18 02:14:30|7055.6|7045.6|7055.1|7045.1|7055.6|7045.6|7055.1|7045.1|2
1605665680000|2020-11-18 02:14:40|7055.4|7045.4|7055.6|7045.6|7055.6|7045.6|7055.4|7045.4|2
1605665690000|2020-11-18 02:14:50|7055.1|7045.1|7055.9|7045.9|7055.9|7045.9|7055.1|7045.1|5
1605665700000|2020-11-18 02:15:00|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605665710000|2020-11-18 02:15:10|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605665730000|2020-11-18 02:15:30|7056.1|7046.1|7056|7046|7056.6|7046.6|7056|7046|5
1605665740000|2020-11-18 02:15:40|7056.4|7046.4|7056.4|7046.4|7056.6|7046.6|7056.4|7046.4|3
1605665750000|2020-11-18 02:15:50|7056.6|7046.6|7057|7047|7057.4|7047.4|7056.6|7046.6|4
1605665760000|2020-11-18 02:16:00|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605665780000|2020-11-18 02:16:20|7056.9|7046.9|7057.3|7047.3|7057.3|7047.3|7056.9|7046.9|2
1605665790000|2020-11-18 02:16:30|7057.1|7047.1|7057.1|7047.1|7057.4|7047.4|7057.1|7047.1|3
1605665810000|2020-11-18 02:16:50|7057.3|7047.3|7056.8|7046.8|7057.3|7047.3|7056.8|7046.8|3
1605665850000|2020-11-18 02:17:30|7056.6|7046.6|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|4
1605665860000|2020-11-18 02:17:40|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605665960000|2020-11-18 02:19:20|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605665980000|2020-11-18 02:19:40|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605666010000|2020-11-18 02:20:10|7057.4|7047.4|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|3
1605666020000|2020-11-18 02:20:20|7056.9|7046.9|7057.6|7047.6|7057.6|7047.6|7056.9|7046.9|2
1605666030000|2020-11-18 02:20:30|7057.4|7047.4|7057.6|7047.6|7057.6|7047.6|7057.4|7047.4|2
1605666040000|2020-11-18 02:20:40|7057.4|7047.4|7057.6|7047.6|7057.6|7047.6|7057.3|7047.3|3
1605666050000|2020-11-18 02:20:50|7057.4|7047.4|7056.8|7046.8|7057.4|7047.4|7056.8|7046.8|2
1605666060000|2020-11-18 02:21:00|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|2
1605666080000|2020-11-18 02:21:20|7057.3|7047.3|7056.9|7046.9|7057.3|7047.3|7056.9|7046.9|2
1605666090000|2020-11-18 02:21:30|7057.1|7047.1|7057.5|7047.5|7057.5|7047.5|7057.1|7047.1|3
1605666100000|2020-11-18 02:21:40|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|3
1605666110000|2020-11-18 02:21:50|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605666120000|2020-11-18 02:22:00|7057.4|7047.4|7057.6|7047.6|7057.6|7047.6|7057.4|7047.4|2
1605666130000|2020-11-18 02:22:10|7057.4|7047.4|7057.6|7047.6|7057.6|7047.6|7057.1|7047.1|4
1605666170000|2020-11-18 02:22:50|7057.4|7047.4|7056.8|7046.8|7057.4|7047.4|7056.6|7046.6|5
1605666180000|2020-11-18 02:23:00|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605666200000|2020-11-18 02:23:20|7056.4|7046.4|7056.3|7046.3|7056.4|7046.4|7056.3|7046.3|2
1605666210000|2020-11-18 02:23:30|7055.4|7045.4|7055.5|7045.5|7055.6|7045.6|7055.4|7045.4|3
1605666220000|2020-11-18 02:23:40|7055.6|7045.6|7055.9|7045.9|7056.6|7046.6|7055.6|7045.6|6
1605666230000|2020-11-18 02:23:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605666250000|2020-11-18 02:24:10|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605666270000|2020-11-18 02:24:30|7056|7046|7056.6|7046.6|7056.6|7046.6|7056|7046|2
1605666320000|2020-11-18 02:25:20|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.1|7046.1|4
1605666330000|2020-11-18 02:25:30|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|1
1605666350000|2020-11-18 02:25:50|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.1|7046.1|4
1605666360000|2020-11-18 02:26:00|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|1
1605666370000|2020-11-18 02:26:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605666380000|2020-11-18 02:26:20|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|1
1605666390000|2020-11-18 02:26:30|7057.1|7047.1|7057.9|7047.9|7057.9|7047.9|7057.1|7047.1|2
1605666400000|2020-11-18 02:26:40|7057.6|7047.6|7057.1|7047.1|7057.6|7047.6|7056.9|7046.9|5
1605666410000|2020-11-18 02:26:50|7056.6|7046.6|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|2
1605666420000|2020-11-18 02:27:00|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605666430000|2020-11-18 02:27:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605666440000|2020-11-18 02:27:20|7056.6|7046.6|7056.4|7046.4|7056.6|7046.6|7056.4|7046.4|2
1605666450000|2020-11-18 02:27:30|7056.1|7046.1|7055.6|7045.6|7056.1|7046.1|7055.6|7045.6|3
1605666460000|2020-11-18 02:27:40|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|1
1605666500000|2020-11-18 02:28:20|7055.6|7045.6|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|3
1605666510000|2020-11-18 02:28:30|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|1
1605666520000|2020-11-18 02:28:40|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605666530000|2020-11-18 02:28:50|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605666540000|2020-11-18 02:29:00|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605666550000|2020-11-18 02:29:10|7055.6|7045.6|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|4
1605666580000|2020-11-18 02:29:40|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605666600000|2020-11-18 02:30:00|7055.6|7045.6|7055.4|7045.4|7056.1|7046.1|7055.4|7045.4|5
1605666610000|2020-11-18 02:30:10|7054.9|7044.9|7054.6|7044.6|7054.9|7044.9|7054.6|7044.6|2
1605666620000|2020-11-18 02:30:20|7054.9|7044.9|7055.3|7045.3|7055.3|7045.3|7054.9|7044.9|3
1605666630000|2020-11-18 02:30:30|7055.5|7045.5|7056.4|7046.4|7056.4|7046.4|7055.5|7045.5|4
1605666640000|2020-11-18 02:30:40|7056.8|7046.8|7056.5|7046.5|7056.8|7046.8|7056.5|7046.5|2
1605666650000|2020-11-18 02:30:50|7056.6|7046.6|7057.6|7047.6|7058.1|7048.1|7056.6|7046.6|7
1605666660000|2020-11-18 02:31:00|7057.9|7047.9|7058.4|7048.4|7058.4|7048.4|7057.9|7047.9|3
1605666670000|2020-11-18 02:31:10|7058.6|7048.6|7059.5|7049.5|7059.6|7049.6|7058.6|7048.6|8
1605666680000|2020-11-18 02:31:20|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7057.9|7047.9|5
1605666690000|2020-11-18 02:31:30|7058.6|7048.6|7058.6|7048.6|7059.4|7049.4|7058.6|7048.6|6
1605666700000|2020-11-18 02:31:40|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605666720000|2020-11-18 02:32:00|7058.5|7048.5|7059.1|7049.1|7059.3|7049.3|7058.5|7048.5|4
1605666730000|2020-11-18 02:32:10|7058.8|7048.8|7059.1|7049.1|7059.1|7049.1|7058.8|7048.8|3
1605666740000|2020-11-18 02:32:20|7059|7049|7059.3|7049.3|7059.3|7049.3|7058.4|7048.4|4
1605666760000|2020-11-18 02:32:40|7059.4|7049.4|7060.4|7050.4|7060.4|7050.4|7059.4|7049.4|4
1605666770000|2020-11-18 02:32:50|7060.6|7050.6|7060.6|7050.6|7060.9|7050.9|7060.6|7050.6|5
1605666780000|2020-11-18 02:33:00|7060.3|7050.3|7060.4|7050.4|7060.4|7050.4|7060.3|7050.3|2
1605666790000|2020-11-18 02:33:10|7060.1|7050.1|7059.4|7049.4|7060.1|7050.1|7059.4|7049.4|4
1605666810000|2020-11-18 02:33:30|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605666830000|2020-11-18 02:33:50|7059.4|7049.4|7059.5|7049.5|7059.9|7049.9|7059.4|7049.4|4
1605666840000|2020-11-18 02:34:00|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.3|7049.3|4
1605666850000|2020-11-18 02:34:10|7060.1|7050.1|7059.9|7049.9|7060.9|7050.9|7059.6|7049.6|7
1605666860000|2020-11-18 02:34:20|7060.4|7050.4|7059.6|7049.6|7060.4|7050.4|7059.4|7049.4|5
1605666870000|2020-11-18 02:34:30|7059.4|7049.4|7058.4|7048.4|7059.4|7049.4|7058.4|7048.4|2
1605666880000|2020-11-18 02:34:40|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605666890000|2020-11-18 02:34:50|7058.4|7048.4|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|3
1605666900000|2020-11-18 02:35:00|7058.1|7048.1|7058.4|7048.4|7058.4|7048.4|7057.8|7047.8|5
1605666910000|2020-11-18 02:35:10|7058.1|7048.1|7058.3|7048.3|7058.3|7048.3|7057.4|7047.4|7
1605666920000|2020-11-18 02:35:20|7058.1|7048.1|7057.4|7047.4|7058.1|7048.1|7057.4|7047.4|2
1605666930000|2020-11-18 02:35:30|7057.6|7047.6|7058.1|7048.1|7058.1|7048.1|7057.6|7047.6|5
1605666940000|2020-11-18 02:35:40|7057.9|7047.9|7057.5|7047.5|7058.1|7048.1|7057.5|7047.5|5
1605666950000|2020-11-18 02:35:50|7057.9|7047.9|7058.6|7048.6|7059.1|7049.1|7057.9|7047.9|6
1605666960000|2020-11-18 02:36:00|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605666970000|2020-11-18 02:36:10|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|7058.1|7048.1|1
1605666980000|2020-11-18 02:36:20|7058.4|7048.4|7058.1|7048.1|7058.4|7048.4|7058.1|7048.1|2
1605666990000|2020-11-18 02:36:30|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605667000000|2020-11-18 02:36:40|7058.1|7048.1|7057.4|7047.4|7058.1|7048.1|7057.4|7047.4|4
1605667020000|2020-11-18 02:37:00|7057.3|7047.3|7057.3|7047.3|7057.3|7047.3|7057.3|7047.3|1
1605667030000|2020-11-18 02:37:10|7057.6|7047.6|7058.6|7048.6|7058.6|7048.6|7057.6|7047.6|3
1605667040000|2020-11-18 02:37:20|7058.4|7048.4|7057.4|7047.4|7058.4|7048.4|7057.1|7047.1|9
1605667050000|2020-11-18 02:37:30|7057.6|7047.6|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|2
1605667070000|2020-11-18 02:37:50|7057.6|7047.6|7058.4|7048.4|7058.4|7048.4|7057.6|7047.6|4
1605667080000|2020-11-18 02:38:00|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|3
1605667090000|2020-11-18 02:38:10|7057.1|7047.1|7056.8|7046.8|7057.1|7047.1|7056.8|7046.8|3
1605667100000|2020-11-18 02:38:20|7056.6|7046.6|7056.4|7046.4|7056.6|7046.6|7056.4|7046.4|2
1605667110000|2020-11-18 02:38:30|7056.6|7046.6|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|3
1605667120000|2020-11-18 02:38:40|7057.6|7047.6|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|3
1605667130000|2020-11-18 02:38:50|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|7057.4|7047.4|3
1605667140000|2020-11-18 02:39:00|7057.6|7047.6|7058.6|7048.6|7058.6|7048.6|7057.6|7047.6|4
1605667150000|2020-11-18 02:39:10|7058.4|7048.4|7057.9|7047.9|7058.4|7048.4|7057.9|7047.9|3
1605667160000|2020-11-18 02:39:20|7058.1|7048.1|7058.4|7048.4|7058.4|7048.4|7058.1|7048.1|2
1605667170000|2020-11-18 02:39:30|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605667180000|2020-11-18 02:39:40|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605667190000|2020-11-18 02:39:50|7058.6|7048.6|7058.6|7048.6|7059.6|7049.6|7058.6|7048.6|9
1605667200000|2020-11-18 02:40:00|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|2
1605667210000|2020-11-18 02:40:10|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|2
1605667220000|2020-11-18 02:40:20|7059.5|7049.5|7060.4|7050.4|7060.4|7050.4|7059.4|7049.4|3
1605667230000|2020-11-18 02:40:30|7060.6|7050.6|7061.6|7051.6|7061.9|7051.9|7060.6|7050.6|9
1605667240000|2020-11-18 02:40:40|7061.8|7051.8|7061.9|7051.9|7062.1|7052.1|7061.8|7051.8|5
1605667250000|2020-11-18 02:40:50|7061.6|7051.6|7061.4|7051.4|7061.6|7051.6|7061|7051|7
1605667260000|2020-11-18 02:41:00|7061.1|7051.1|7060.9|7050.9|7061.1|7051.1|7060.9|7050.9|2
1605667270000|2020-11-18 02:41:10|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605667280000|2020-11-18 02:41:20|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605667300000|2020-11-18 02:41:40|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|3
1605667320000|2020-11-18 02:42:00|7058.9|7048.9|7057.6|7047.6|7058.9|7048.9|7057.6|7047.6|6
1605667340000|2020-11-18 02:42:20|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|5
1605667350000|2020-11-18 02:42:30|7057.6|7047.6|7058.6|7048.6|7058.6|7048.6|7057.6|7047.6|4
1605667360000|2020-11-18 02:42:40|7058.9|7048.9|7059.6|7049.6|7059.6|7049.6|7058.9|7048.9|2
1605667370000|2020-11-18 02:42:50|7059.4|7049.4|7058.4|7048.4|7059.4|7049.4|7058.4|7048.4|3
1605667380000|2020-11-18 02:43:00|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|1
1605667390000|2020-11-18 02:43:10|7059.4|7049.4|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|3
1605667400000|2020-11-18 02:43:20|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|1
1605667410000|2020-11-18 02:43:30|7059.4|7049.4|7058.9|7048.9|7059.4|7049.4|7058.9|7048.9|3
1605667450000|2020-11-18 02:44:10|7059.1|7049.1|7059.9|7049.9|7059.9|7049.9|7059.1|7049.1|4
1605667460000|2020-11-18 02:44:20|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.1|7049.1|5
1605667470000|2020-11-18 02:44:30|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|3
1605667480000|2020-11-18 02:44:40|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.6|7049.6|2
1605667510000|2020-11-18 02:45:10|7060.1|7050.1|7060.9|7050.9|7061.4|7051.4|7060.1|7050.1|5
1605667530000|2020-11-18 02:45:30|7061.1|7051.1|7061.1|7051.1|7061.4|7051.4|7061.1|7051.1|3
1605667540000|2020-11-18 02:45:40|7060.9|7050.9|7060.9|7050.9|7061.1|7051.1|7060.4|7050.4|7
1605667550000|2020-11-18 02:45:50|7061.1|7051.1|7061.5|7051.5|7061.5|7051.5|7061.1|7051.1|2
1605667560000|2020-11-18 02:46:00|7061.4|7051.4|7060.5|7050.5|7061.4|7051.4|7060.5|7050.5|2
1605667570000|2020-11-18 02:46:10|7060.4|7050.4|7060.6|7050.6|7060.6|7050.6|7060.3|7050.3|4
1605667580000|2020-11-18 02:46:20|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605667590000|2020-11-18 02:46:30|7061.1|7051.1|7062.1|7052.1|7062.1|7052.1|7061.1|7051.1|3
1605667640000|2020-11-18 02:47:20|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|1
1605667650000|2020-11-18 02:47:30|7061.8|7051.8|7062.1|7052.1|7062.1|7052.1|7061.1|7051.1|6
1605667660000|2020-11-18 02:47:40|7062|7052|7061.4|7051.4|7062|7052|7061.1|7051.1|6
1605667670000|2020-11-18 02:47:50|7061.3|7051.3|7060.9|7050.9|7061.4|7051.4|7060.9|7050.9|4
1605667680000|2020-11-18 02:48:00|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605667690000|2020-11-18 02:48:10|7061|7051|7060.6|7050.6|7061|7051|7060.6|7050.6|2
1605667700000|2020-11-18 02:48:20|7060.4|7050.4|7060.1|7050.1|7060.4|7050.4|7060.1|7050.1|2
1605667710000|2020-11-18 02:48:30|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|1
1605667730000|2020-11-18 02:48:50|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|2
1605667740000|2020-11-18 02:49:00|7059.5|7049.5|7060.9|7050.9|7060.9|7050.9|7059.5|7049.5|5
1605667750000|2020-11-18 02:49:10|7061.1|7051.1|7061.9|7051.9|7061.9|7051.9|7061.1|7051.1|4
1605667770000|2020-11-18 02:49:30|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.1|7051.1|4
1605667780000|2020-11-18 02:49:40|7062.3|7052.3|7062.3|7052.3|7062.3|7052.3|7062.3|7052.3|1
1605667790000|2020-11-18 02:49:50|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605667800000|2020-11-18 02:50:00|7062.6|7052.6|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|2
1605667810000|2020-11-18 02:50:10|7062.4|7052.4|7063|7053|7063|7053|7062.4|7052.4|3
1605667830000|2020-11-18 02:50:30|7062.9|7052.9|7062.6|7052.6|7062.9|7052.9|7062.6|7052.6|2
1605667840000|2020-11-18 02:50:40|7062.4|7052.4|7062.1|7052.1|7062.9|7052.9|7062.1|7052.1|4
1605667850000|2020-11-18 02:50:50|7062.4|7052.4|7062.6|7052.6|7062.6|7052.6|7062.4|7052.4|2
1605667860000|2020-11-18 02:51:00|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605667900000|2020-11-18 02:51:40|7062.6|7052.6|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|5
1605667910000|2020-11-18 02:51:50|7061.9|7051.9|7061.6|7051.6|7061.9|7051.9|7061.6|7051.6|2
1605667920000|2020-11-18 02:52:00|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|1
1605667930000|2020-11-18 02:52:10|7061.8|7051.8|7061.9|7051.9|7061.9|7051.9|7061.8|7051.8|2
1605667940000|2020-11-18 02:52:20|7062.1|7052.1|7062|7052|7062.1|7052.1|7062|7052|2
1605667970000|2020-11-18 02:52:50|7062.1|7052.1|7062.3|7052.3|7062.6|7052.6|7062|7052|6
1605667980000|2020-11-18 02:53:00|7062.4|7052.4|7063.4|7053.4|7063.4|7053.4|7062.4|7052.4|6
1605667990000|2020-11-18 02:53:10|7063.6|7053.6|7063.6|7053.6|7063.8|7053.8|7063.1|7053.1|5
1605668000000|2020-11-18 02:53:20|7063.4|7053.4|7062.6|7052.6|7063.4|7053.4|7062.6|7052.6|4
1605668010000|2020-11-18 02:53:30|7062.1|7052.1|7062.3|7052.3|7062.3|7052.3|7062.1|7052.1|2
1605668040000|2020-11-18 02:54:00|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|2
1605668050000|2020-11-18 02:54:10|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|1
1605668060000|2020-11-18 02:54:20|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|7
1605668070000|2020-11-18 02:54:30|7063.1|7053.1|7062.6|7052.6|7063.4|7053.4|7062.6|7052.6|11
1605668090000|2020-11-18 02:54:50|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605668100000|2020-11-18 02:55:00|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|1
1605668110000|2020-11-18 02:55:10|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605668120000|2020-11-18 02:55:20|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|1
1605668130000|2020-11-18 02:55:30|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605668140000|2020-11-18 02:55:40|7062.3|7052.3|7062.8|7052.8|7062.8|7052.8|7062.3|7052.3|3
1605668150000|2020-11-18 02:55:50|7062.9|7052.9|7062.6|7052.6|7062.9|7052.9|7062.6|7052.6|2
1605668180000|2020-11-18 02:56:20|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|2
1605668190000|2020-11-18 02:56:30|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|3
1605668230000|2020-11-18 02:57:10|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605668240000|2020-11-18 02:57:20|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605668250000|2020-11-18 02:57:30|7063.5|7053.5|7062.8|7052.8|7063.5|7053.5|7062.8|7052.8|4
1605668280000|2020-11-18 02:58:00|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605668290000|2020-11-18 02:58:10|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|2
1605668320000|2020-11-18 02:58:40|7064.4|7054.4|7066.4|7056.4|7066.4|7056.4|7064.4|7054.4|5
1605668330000|2020-11-18 02:58:50|7066.1|7056.1|7065.6|7055.6|7066.1|7056.1|7065.6|7055.6|4
1605668340000|2020-11-18 02:59:00|7066.1|7056.1|7066.1|7056.1|7066.4|7056.4|7066.1|7056.1|3
1605668350000|2020-11-18 02:59:10|7065.6|7055.6|7066.1|7056.1|7066.1|7056.1|7065.6|7055.6|6
1605668370000|2020-11-18 02:59:30|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|1
1605668380000|2020-11-18 02:59:40|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.6|7056.6|2
1605668390000|2020-11-18 02:59:50|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|4
1605668400000|2020-11-18 03:00:00|7067.1|7057.1|7067.4|7057.4|7067.4|7057.4|7067.1|7057.1|2
1605668410000|2020-11-18 03:00:10|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|2
1605668440000|2020-11-18 03:00:40|7067.1|7057.1|7067.4|7057.4|7067.4|7057.4|7066.9|7056.9|6
1605668450000|2020-11-18 03:00:50|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|2
1605668460000|2020-11-18 03:01:00|7067.1|7057.1|7066.1|7056.1|7067.1|7057.1|7066.1|7056.1|7
1605668470000|2020-11-18 03:01:10|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|1
1605668480000|2020-11-18 03:01:20|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7065.9|7055.9|2
1605668490000|2020-11-18 03:01:30|7066.1|7056.1|7065.9|7055.9|7066.4|7056.4|7065.9|7055.9|4
1605668500000|2020-11-18 03:01:40|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|2
1605668510000|2020-11-18 03:01:50|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605668520000|2020-11-18 03:02:00|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605668530000|2020-11-18 03:02:10|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605668540000|2020-11-18 03:02:20|7065.9|7055.9|7065.5|7055.5|7065.9|7055.9|7065.5|7055.5|2
1605668550000|2020-11-18 03:02:30|7065.9|7055.9|7065.9|7055.9|7066|7056|7065.9|7055.9|3
1605668570000|2020-11-18 03:02:50|7066.1|7056.1|7066.1|7056.1|7066.4|7056.4|7065.9|7055.9|7
1605668580000|2020-11-18 03:03:00|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|2
1605668600000|2020-11-18 03:03:20|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|1
1605668610000|2020-11-18 03:03:30|7066|7056|7065.6|7055.6|7066|7056|7065.6|7055.6|2
1605668620000|2020-11-18 03:03:40|7065.8|7055.8|7065.6|7055.6|7065.8|7055.8|7065.6|7055.6|2
1605668630000|2020-11-18 03:03:50|7065.8|7055.8|7065.8|7055.8|7065.8|7055.8|7065.8|7055.8|1
1605668640000|2020-11-18 03:04:00|7065.6|7055.6|7064.9|7054.9|7065.6|7055.6|7064.6|7054.6|5
1605668650000|2020-11-18 03:04:10|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|1
1605668660000|2020-11-18 03:04:20|7065.1|7055.1|7065.5|7055.5|7065.6|7055.6|7065.1|7055.1|3
1605668680000|2020-11-18 03:04:40|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|1
1605668690000|2020-11-18 03:04:50|7065.5|7055.5|7065.6|7055.6|7065.6|7055.6|7065.5|7055.5|2
1605668700000|2020-11-18 03:05:00|7065.9|7055.9|7066.1|7056.1|7066.1|7056.1|7065.9|7055.9|2
1605668710000|2020-11-18 03:05:10|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605668720000|2020-11-18 03:05:20|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605668730000|2020-11-18 03:05:30|7066|7056|7066|7056|7066|7056|7066|7056|1
1605668740000|2020-11-18 03:05:40|7065.8|7055.8|7065.9|7055.9|7065.9|7055.9|7065.8|7055.8|2
1605668750000|2020-11-18 03:05:50|7065.8|7055.8|7065.6|7055.6|7065.8|7055.8|7065.6|7055.6|2
1605668780000|2020-11-18 03:06:20|7065.4|7055.4|7064.1|7054.1|7065.4|7055.4|7064.1|7054.1|3
1605668790000|2020-11-18 03:06:30|7063.9|7053.9|7064.6|7054.6|7064.6|7054.6|7063.9|7053.9|2
1605668800000|2020-11-18 03:06:40|7064.8|7054.8|7064.4|7054.4|7064.9|7054.9|7064.4|7054.4|3
1605668810000|2020-11-18 03:06:50|7064.1|7054.1|7063.9|7053.9|7064.1|7054.1|7063.9|7053.9|2
1605668830000|2020-11-18 03:07:10|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605668840000|2020-11-18 03:07:20|7064.4|7054.4|7065.6|7055.6|7065.9|7055.9|7064.4|7054.4|7
1605668850000|2020-11-18 03:07:30|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|1
1605668860000|2020-11-18 03:07:40|7065.6|7055.6|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|2
1605668890000|2020-11-18 03:08:10|7066.6|7056.6|7067.4|7057.4|7067.4|7057.4|7066.6|7056.6|3
1605668900000|2020-11-18 03:08:20|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|1
1605668910000|2020-11-18 03:08:30|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605668920000|2020-11-18 03:08:40|7067|7057|7067.1|7057.1|7067.1|7057.1|7067|7057|2
1605668930000|2020-11-18 03:08:50|7067|7057|7067|7057|7067|7057|7067|7057|1
1605668940000|2020-11-18 03:09:00|7067.1|7057.1|7067|7057|7067.1|7057.1|7067|7057|2
1605668950000|2020-11-18 03:09:10|7066.8|7056.8|7067|7057|7067|7057|7066.6|7056.6|4
1605668960000|2020-11-18 03:09:20|7066.9|7056.9|7066.6|7056.6|7066.9|7056.9|7066.6|7056.6|2
1605668970000|2020-11-18 03:09:30|7066.8|7056.8|7067.4|7057.4|7067.4|7057.4|7066.8|7056.8|3
1605668990000|2020-11-18 03:09:50|7067.6|7057.6|7068.1|7058.1|7068.1|7058.1|7067.6|7057.6|5
1605669000000|2020-11-18 03:10:00|7067.9|7057.9|7068.1|7058.1|7068.1|7058.1|7067.9|7057.9|2
1605669010000|2020-11-18 03:10:10|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605669020000|2020-11-18 03:10:20|7067.6|7057.6|7066.6|7056.6|7067.6|7057.6|7066.6|7056.6|5
1605669040000|2020-11-18 03:10:40|7066.8|7056.8|7066.8|7056.8|7066.8|7056.8|7066.8|7056.8|1
1605669050000|2020-11-18 03:10:50|7066.9|7056.9|7066.8|7056.8|7066.9|7056.9|7066.8|7056.8|2
1605669060000|2020-11-18 03:11:00|7066.9|7056.9|7067.1|7057.1|7067.1|7057.1|7066.9|7056.9|2
1605669070000|2020-11-18 03:11:10|7066.9|7056.9|7066.8|7056.8|7066.9|7056.9|7066.6|7056.6|3
1605669080000|2020-11-18 03:11:20|7066.9|7056.9|7067.3|7057.3|7067.4|7057.4|7066.9|7056.9|3
1605669110000|2020-11-18 03:11:50|7067|7057|7067.1|7057.1|7067.1|7057.1|7067|7057|2
1605669120000|2020-11-18 03:12:00|7067|7057|7067|7057|7067|7057|7066.9|7056.9|3
1605669130000|2020-11-18 03:12:10|7067.1|7057.1|7068.1|7058.1|7068.1|7058.1|7067.1|7057.1|5
1605669140000|2020-11-18 03:12:20|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7068.1|7058.1|6
1605669150000|2020-11-18 03:12:30|7068.9|7058.9|7068.4|7058.4|7068.9|7058.9|7068.4|7058.4|5
1605669160000|2020-11-18 03:12:40|7068.6|7058.6|7069.9|7059.9|7069.9|7059.9|7068.6|7058.6|6
1605669170000|2020-11-18 03:12:50|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|1
1605669180000|2020-11-18 03:13:00|7069.9|7059.9|7069.6|7059.6|7070.1|7060.1|7069.6|7059.6|6
1605669190000|2020-11-18 03:13:10|7070.1|7060.1|7070.1|7060.1|7070.4|7060.4|7069.6|7059.6|7
1605669200000|2020-11-18 03:13:20|7070.4|7060.4|7070.6|7060.6|7070.6|7060.6|7070.1|7060.1|6
1605669210000|2020-11-18 03:13:30|7070.1|7060.1|7070.6|7060.6|7071.4|7061.4|7070.1|7060.1|8
1605669220000|2020-11-18 03:13:40|7070.9|7060.9|7071.9|7061.9|7072.1|7062.1|7070.9|7060.9|8
1605669230000|2020-11-18 03:13:50|7072.1|7062.1|7072.6|7062.6|7073.1|7063.1|7072.1|7062.1|5
1605669240000|2020-11-18 03:14:00|7073.1|7063.1|7072.6|7062.6|7073.1|7063.1|7072.6|7062.6|12
1605669250000|2020-11-18 03:14:10|7072.9|7062.9|7074.4|7064.4|7074.4|7064.4|7072.9|7062.9|7
1605669260000|2020-11-18 03:14:20|7074.1|7064.1|7074.4|7064.4|7074.9|7064.9|7072.9|7062.9|18
1605669270000|2020-11-18 03:14:30|7074.6|7064.6|7075.1|7065.1|7075.5|7065.5|7073.9|7063.9|10
1605669280000|2020-11-18 03:14:40|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|7073.8|7063.8|8
1605669290000|2020-11-18 03:14:50|7075|7065|7074.1|7064.1|7075.1|7065.1|7074.1|7064.1|5
1605669300000|2020-11-18 03:15:00|7074.9|7064.9|7073.6|7063.6|7075.1|7065.1|7073.6|7063.6|8
1605669310000|2020-11-18 03:15:10|7073.9|7063.9|7073.6|7063.6|7074.6|7064.6|7073.1|7063.1|11
1605669320000|2020-11-18 03:15:20|7073.4|7063.4|7072.6|7062.6|7073.6|7063.6|7072.6|7062.6|6
1605669330000|2020-11-18 03:15:30|7072.4|7062.4|7072.1|7062.1|7072.6|7062.6|7072.1|7062.1|4
1605669340000|2020-11-18 03:15:40|7072.4|7062.4|7072.6|7062.6|7072.6|7062.6|7072.4|7062.4|3
1605669360000|2020-11-18 03:16:00|7072.9|7062.9|7072.6|7062.6|7072.9|7062.9|7072.6|7062.6|2
1605669380000|2020-11-18 03:16:20|7072.4|7062.4|7071.6|7061.6|7072.4|7062.4|7071.6|7061.6|3
1605669390000|2020-11-18 03:16:30|7071.9|7061.9|7072.9|7062.9|7072.9|7062.9|7071.9|7061.9|3
1605669400000|2020-11-18 03:16:40|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|7072.4|7062.4|3
1605669410000|2020-11-18 03:16:50|7072.9|7062.9|7073.1|7063.1|7073.1|7063.1|7072.9|7062.9|6
1605669420000|2020-11-18 03:17:00|7073.4|7063.4|7072.1|7062.1|7073.4|7063.4|7072.1|7062.1|5
1605669450000|2020-11-18 03:17:30|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.6|7061.6|4
1605669460000|2020-11-18 03:17:40|7071.9|7061.9|7071.9|7061.9|7072.1|7062.1|7071.9|7061.9|3
1605669470000|2020-11-18 03:17:50|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605669480000|2020-11-18 03:18:00|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605669510000|2020-11-18 03:18:30|7071.6|7061.6|7071.4|7061.4|7071.6|7061.6|7071.4|7061.4|2
1605669520000|2020-11-18 03:18:40|7071.6|7061.6|7072.1|7062.1|7072.4|7062.4|7071.6|7061.6|3
1605669530000|2020-11-18 03:18:50|7071.9|7061.9|7071.4|7061.4|7072.1|7062.1|7071.4|7061.4|5
1605669540000|2020-11-18 03:19:00|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605669580000|2020-11-18 03:19:40|7071.4|7061.4|7071.1|7061.1|7071.4|7061.4|7070.9|7060.9|5
1605669590000|2020-11-18 03:19:50|7071|7061|7070.9|7060.9|7071.1|7061.1|7070.6|7060.6|5
1605669600000|2020-11-18 03:20:00|7071.1|7061.1|7070.9|7060.9|7071.4|7061.4|7070.9|7060.9|4
1605669610000|2020-11-18 03:20:10|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605669620000|2020-11-18 03:20:20|7070.9|7060.9|7071.8|7061.8|7071.8|7061.8|7070.9|7060.9|4
1605669650000|2020-11-18 03:20:50|7071.1|7061.1|7071.1|7061.1|7071.4|7061.4|7071.1|7061.1|3
1605669660000|2020-11-18 03:21:00|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605669670000|2020-11-18 03:21:10|7071.1|7061.1|7071.6|7061.6|7071.6|7061.6|7071.1|7061.1|3
1605669680000|2020-11-18 03:21:20|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605669690000|2020-11-18 03:21:30|7071.6|7061.6|7072.6|7062.6|7072.6|7062.6|7071.6|7061.6|4
1605669700000|2020-11-18 03:21:40|7072.3|7062.3|7071.9|7061.9|7072.3|7062.3|7071.9|7061.9|2
1605669710000|2020-11-18 03:21:50|7072.4|7062.4|7072.9|7062.9|7072.9|7062.9|7072.4|7062.4|2
1605669740000|2020-11-18 03:22:20|7073|7063|7073.4|7063.4|7073.6|7063.6|7073|7063|4
1605669750000|2020-11-18 03:22:30|7073.6|7063.6|7073.4|7063.4|7073.6|7063.6|7073.4|7063.4|2
1605669760000|2020-11-18 03:22:40|7073.6|7063.6|7072.9|7062.9|7073.6|7063.6|7072.9|7062.9|4
1605669770000|2020-11-18 03:22:50|7072.6|7062.6|7072.9|7062.9|7072.9|7062.9|7072.6|7062.6|4
1605669780000|2020-11-18 03:23:00|7073.1|7063.1|7072.9|7062.9|7073.1|7063.1|7072.9|7062.9|4
1605669790000|2020-11-18 03:23:10|7073.1|7063.1|7073.8|7063.8|7073.8|7063.8|7073.1|7063.1|3
1605669800000|2020-11-18 03:23:20|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|1
1605669810000|2020-11-18 03:23:30|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|1
1605669830000|2020-11-18 03:23:50|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.1|7064.1|4
1605669840000|2020-11-18 03:24:00|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|2
1605669850000|2020-11-18 03:24:10|7074.8|7064.8|7074.9|7064.9|7075.4|7065.4|7074.8|7064.8|6
1605669860000|2020-11-18 03:24:20|7075.1|7065.1|7076.4|7066.4|7076.4|7066.4|7075.1|7065.1|10
1605669870000|2020-11-18 03:24:30|7076.1|7066.1|7076.6|7066.6|7076.6|7066.6|7076.1|7066.1|3
1605669880000|2020-11-18 03:24:40|7077.1|7067.1|7076.6|7066.6|7077.1|7067.1|7076.6|7066.6|9
1605669890000|2020-11-18 03:24:50|7076.9|7066.9|7076.1|7066.1|7076.9|7066.9|7076.1|7066.1|6
1605669900000|2020-11-18 03:25:00|7076.4|7066.4|7077.4|7067.4|7077.4|7067.4|7076.4|7066.4|6
1605669910000|2020-11-18 03:25:10|7077.1|7067.1|7077.6|7067.6|7077.6|7067.6|7077.1|7067.1|3
1605669920000|2020-11-18 03:25:20|7077.4|7067.4|7077.1|7067.1|7077.4|7067.4|7077.1|7067.1|2
1605669940000|2020-11-18 03:25:40|7077.4|7067.4|7076.9|7066.9|7077.4|7067.4|7076.9|7066.9|3
1605669950000|2020-11-18 03:25:50|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605669960000|2020-11-18 03:26:00|7077.4|7067.4|7077.6|7067.6|7077.9|7067.9|7077.4|7067.4|4
1605669970000|2020-11-18 03:26:10|7077.9|7067.9|7077.4|7067.4|7077.9|7067.9|7077.4|7067.4|3
1605669980000|2020-11-18 03:26:20|7077.1|7067.1|7076.1|7066.1|7077.1|7067.1|7075.9|7065.9|8
1605669990000|2020-11-18 03:26:30|7076.4|7066.4|7076.6|7066.6|7076.9|7066.9|7076.4|7066.4|4
1605670010000|2020-11-18 03:26:50|7077.1|7067.1|7078.4|7068.4|7078.4|7068.4|7077.1|7067.1|10
1605670020000|2020-11-18 03:27:00|7078.1|7068.1|7077.6|7067.6|7078.4|7068.4|7077.6|7067.6|5
1605670030000|2020-11-18 03:27:10|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.3|7067.3|7
1605670040000|2020-11-18 03:27:20|7077.6|7067.6|7078.9|7068.9|7078.9|7068.9|7077.6|7067.6|5
1605670050000|2020-11-18 03:27:30|7079.1|7069.1|7079.3|7069.3|7079.5|7069.5|7078.6|7068.6|12
1605670060000|2020-11-18 03:27:40|7079.6|7069.6|7078.9|7068.9|7080.1|7070.1|7078.6|7068.6|9
1605670070000|2020-11-18 03:27:50|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7077.9|7067.9|7
1605670080000|2020-11-18 03:28:00|7078.4|7068.4|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|3
1605670090000|2020-11-18 03:28:10|7077.6|7067.6|7076.9|7066.9|7077.9|7067.9|7076.4|7066.4|5
1605670100000|2020-11-18 03:28:20|7077.1|7067.1|7076.6|7066.6|7077.6|7067.6|7076.6|7066.6|6
1605670110000|2020-11-18 03:28:30|7077.1|7067.1|7077.6|7067.6|7077.6|7067.6|7076.6|7066.6|6
1605670120000|2020-11-18 03:28:40|7078.1|7068.1|7077.6|7067.6|7078.1|7068.1|7077.6|7067.6|2
1605670130000|2020-11-18 03:28:50|7077.4|7067.4|7076.9|7066.9|7077.6|7067.6|7076.9|7066.9|5
1605670140000|2020-11-18 03:29:00|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605670150000|2020-11-18 03:29:10|7077.4|7067.4|7078.1|7068.1|7078.1|7068.1|7077.4|7067.4|2
1605670160000|2020-11-18 03:29:20|7078.4|7068.4|7078.4|7068.4|7078.6|7068.6|7078.1|7068.1|5
1605670170000|2020-11-18 03:29:30|7078.1|7068.1|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|3
1605670180000|2020-11-18 03:29:40|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605670190000|2020-11-18 03:29:50|7078.1|7068.1|7076.9|7066.9|7078.1|7068.1|7076.9|7066.9|6
1605670220000|2020-11-18 03:30:20|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|1
1605670230000|2020-11-18 03:30:30|7075.6|7065.6|7074.6|7064.6|7075.6|7065.6|7074.6|7064.6|4
1605670240000|2020-11-18 03:30:40|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|1
1605670250000|2020-11-18 03:30:50|7074.6|7064.6|7073.9|7063.9|7074.6|7064.6|7073.9|7063.9|2
1605670270000|2020-11-18 03:31:10|7074.1|7064.1|7073.9|7063.9|7074.1|7064.1|7073.9|7063.9|2
1605670290000|2020-11-18 03:31:30|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|1
1605670300000|2020-11-18 03:31:40|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|1
1605670410000|2020-11-18 03:33:30|7073.9|7063.9|7074.6|7064.6|7074.6|7064.6|7073.6|7063.6|4
1605670430000|2020-11-18 03:33:50|7074.4|7064.4|7073.9|7063.9|7074.4|7064.4|7073.9|7063.9|2
1605670450000|2020-11-18 03:34:10|7073.6|7063.6|7072.4|7062.4|7073.6|7063.6|7072.4|7062.4|4
1605670470000|2020-11-18 03:34:30|7072.6|7062.6|7072.4|7062.4|7072.6|7062.6|7072.4|7062.4|2
1605670520000|2020-11-18 03:35:20|7072.8|7062.8|7072.9|7062.9|7073|7063|7072.8|7062.8|3
1605670530000|2020-11-18 03:35:30|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|1
1605670540000|2020-11-18 03:35:40|7074.1|7064.1|7075.4|7065.4|7075.4|7065.4|7074.1|7064.1|4
1605670550000|2020-11-18 03:35:50|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|1
1605670620000|2020-11-18 03:37:00|7075.4|7065.4|7075.3|7065.3|7075.4|7065.4|7075.3|7065.3|2
1605670640000|2020-11-18 03:37:20|7075.4|7065.4|7075.6|7065.6|7075.6|7065.6|7075.4|7065.4|2
1605670650000|2020-11-18 03:37:30|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|7075.3|7065.3|3
1605670660000|2020-11-18 03:37:40|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605670670000|2020-11-18 03:37:50|7075.4|7065.4|7075.6|7065.6|7075.6|7065.6|7075.4|7065.4|2
1605670690000|2020-11-18 03:38:10|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605670700000|2020-11-18 03:38:20|7076.6|7066.6|7077.6|7067.6|7077.6|7067.6|7076.6|7066.6|3
1605670710000|2020-11-18 03:38:30|7077.9|7067.9|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|4
1605670720000|2020-11-18 03:38:40|7077.6|7067.6|7077.4|7067.4|7077.6|7067.6|7077.4|7067.4|2
1605670740000|2020-11-18 03:39:00|7077.6|7067.6|7078.4|7068.4|7078.4|7068.4|7077.6|7067.6|6
1605670750000|2020-11-18 03:39:10|7078.6|7068.6|7078.4|7068.4|7078.6|7068.6|7078.4|7068.4|2
1605670760000|2020-11-18 03:39:20|7078.1|7068.1|7077.9|7067.9|7078.1|7068.1|7077.9|7067.9|2
1605670770000|2020-11-18 03:39:30|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605670800000|2020-11-18 03:40:00|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.1|7068.1|3
1605670810000|2020-11-18 03:40:10|7078.6|7068.6|7078.1|7068.1|7078.6|7068.6|7078.1|7068.1|7
1605670820000|2020-11-18 03:40:20|7078.4|7068.4|7078.9|7068.9|7078.9|7068.9|7078.4|7068.4|3
1605670890000|2020-11-18 03:41:30|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|4
1605670910000|2020-11-18 03:41:50|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605670920000|2020-11-18 03:42:00|7078.9|7068.9|7078.3|7068.3|7078.9|7068.9|7078.1|7068.1|5
1605670930000|2020-11-18 03:42:10|7078.4|7068.4|7078.3|7068.3|7078.4|7068.4|7078.3|7068.3|2
1605670950000|2020-11-18 03:42:30|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|2
1605670960000|2020-11-18 03:42:40|7078.4|7068.4|7078.9|7068.9|7078.9|7068.9|7078.4|7068.4|2
1605671010000|2020-11-18 03:43:30|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605671020000|2020-11-18 03:43:40|7078.1|7068.1|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|8
1605671040000|2020-11-18 03:44:00|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|2
1605671060000|2020-11-18 03:44:20|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|2
1605671070000|2020-11-18 03:44:30|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|2
1605671080000|2020-11-18 03:44:40|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605671090000|2020-11-18 03:44:50|7077.9|7067.9|7077.4|7067.4|7077.9|7067.9|7077.4|7067.4|3
1605671100000|2020-11-18 03:45:00|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605671110000|2020-11-18 03:45:10|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605671120000|2020-11-18 03:45:20|7077.6|7067.6|7078.1|7068.1|7078.1|7068.1|7077.6|7067.6|2
1605671160000|2020-11-18 03:46:00|7078.3|7068.3|7078.6|7068.6|7078.6|7068.6|7078.3|7068.3|2
1605671170000|2020-11-18 03:46:10|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605671200000|2020-11-18 03:46:40|7079.5|7069.5|7079.1|7069.1|7079.5|7069.5|7079.1|7069.1|2
1605671210000|2020-11-18 03:46:50|7079.5|7069.5|7078.6|7068.6|7079.5|7069.5|7078.4|7068.4|9
1605671220000|2020-11-18 03:47:00|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605671250000|2020-11-18 03:47:30|7078.4|7068.4|7078.9|7068.9|7078.9|7068.9|7078.4|7068.4|2
1605671260000|2020-11-18 03:47:40|7078.4|7068.4|7078.3|7068.3|7078.4|7068.4|7078.3|7068.3|2
1605671270000|2020-11-18 03:47:50|7078.6|7068.6|7078.9|7068.9|7078.9|7068.9|7078.6|7068.6|2
1605671280000|2020-11-18 03:48:00|7078.4|7068.4|7078.3|7068.3|7078.4|7068.4|7078.3|7068.3|2
1605671290000|2020-11-18 03:48:10|7078.1|7068.1|7077.6|7067.6|7078.1|7068.1|7077.6|7067.6|3
1605671310000|2020-11-18 03:48:30|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605671320000|2020-11-18 03:48:40|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.4|7067.4|5
1605671330000|2020-11-18 03:48:50|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7077.4|7067.4|4
1605671340000|2020-11-18 03:49:00|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605671360000|2020-11-18 03:49:20|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605671370000|2020-11-18 03:49:30|7077.9|7067.9|7078.3|7068.3|7078.3|7068.3|7077.9|7067.9|3
1605671380000|2020-11-18 03:49:40|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605671390000|2020-11-18 03:49:50|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.6|7067.6|3
1605671400000|2020-11-18 03:50:00|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605671410000|2020-11-18 03:50:10|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.5|7067.5|3
1605671420000|2020-11-18 03:50:20|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605671480000|2020-11-18 03:51:20|7077.5|7067.5|7077.5|7067.5|7077.6|7067.6|7077.5|7067.5|3
1605671490000|2020-11-18 03:51:30|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605671500000|2020-11-18 03:51:40|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605671510000|2020-11-18 03:51:50|7077.9|7067.9|7077.5|7067.5|7077.9|7067.9|7077.5|7067.5|2
1605671530000|2020-11-18 03:52:10|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605671670000|2020-11-18 03:54:30|7077.6|7067.6|7078.1|7068.1|7078.4|7068.4|7077.6|7067.6|3
1605671710000|2020-11-18 03:55:10|7077.9|7067.9|7077.6|7067.6|7077.9|7067.9|7077.6|7067.6|2
1605671730000|2020-11-18 03:55:30|7077.9|7067.9|7077.8|7067.8|7077.9|7067.9|7077.8|7067.8|2
1605671740000|2020-11-18 03:55:40|7077.5|7067.5|7077.6|7067.6|7077.6|7067.6|7077.5|7067.5|2
1605671750000|2020-11-18 03:55:50|7077.5|7067.5|7078.1|7068.1|7078.4|7068.4|7077.5|7067.5|7
1605671770000|2020-11-18 03:56:10|7077.9|7067.9|7078.1|7068.1|7078.1|7068.1|7077.6|7067.6|4
1605671830000|2020-11-18 03:57:10|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605671840000|2020-11-18 03:57:20|7078.5|7068.5|7078.5|7068.5|7078.5|7068.5|7078.5|7068.5|1
1605671860000|2020-11-18 03:57:40|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|1
1605671870000|2020-11-18 03:57:50|7078.5|7068.5|7078.6|7068.6|7078.6|7068.6|7078.5|7068.5|2
1605671880000|2020-11-18 03:58:00|7078.4|7068.4|7078.1|7068.1|7078.4|7068.4|7078.1|7068.1|2
1605671890000|2020-11-18 03:58:10|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605671910000|2020-11-18 03:58:30|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|1
1605671950000|2020-11-18 03:59:10|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605672000000|2020-11-18 04:00:00|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|2
1605672060000|2020-11-18 04:01:00|7079.6|7069.6|7079.9|7069.9|7079.9|7069.9|7079.6|7069.6|2
1605672070000|2020-11-18 04:01:10|7079.6|7069.6|7079.4|7069.4|7079.6|7069.6|7079.4|7069.4|4
1605672130000|2020-11-18 04:02:10|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7079.1|7069.1|2
1605672160000|2020-11-18 04:02:40|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7079.1|7069.1|2
1605672180000|2020-11-18 04:03:00|7079.1|7069.1|7078.9|7068.9|7079.1|7069.1|7078.9|7068.9|2
1605672190000|2020-11-18 04:03:10|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|1
1605672270000|2020-11-18 04:04:30|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605672290000|2020-11-18 04:04:50|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|1
1605672310000|2020-11-18 04:05:10|7078.4|7068.4|7077.6|7067.6|7078.4|7068.4|7077.6|7067.6|3
1605672350000|2020-11-18 04:05:50|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605672360000|2020-11-18 04:06:00|7077.1|7067.1|7077.6|7067.6|7077.6|7067.6|7077.1|7067.1|3
1605672370000|2020-11-18 04:06:10|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7077.1|7067.1|3
1605672390000|2020-11-18 04:06:30|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605672420000|2020-11-18 04:07:00|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|1
1605672430000|2020-11-18 04:07:10|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605672470000|2020-11-18 04:07:50|7076.4|7066.4|7076.3|7066.3|7076.4|7066.4|7076.3|7066.3|2
1605672480000|2020-11-18 04:08:00|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605672540000|2020-11-18 04:09:00|7076.4|7066.4|7076.6|7066.6|7076.6|7066.6|7076.4|7066.4|2
1605672560000|2020-11-18 04:09:20|7076.4|7066.4|7076.6|7066.6|7076.6|7066.6|7076.1|7066.1|3
1605672570000|2020-11-18 04:09:30|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605672670000|2020-11-18 04:11:10|7076.8|7066.8|7076.8|7066.8|7076.8|7066.8|7076.8|7066.8|1
1605672680000|2020-11-18 04:11:20|7076.5|7066.5|7076.5|7066.5|7076.5|7066.5|7076.5|7066.5|1
1605672690000|2020-11-18 04:11:30|7076.6|7066.6|7076.6|7066.6|7076.6|7066.6|7076.6|7066.6|1
1605672700000|2020-11-18 04:11:40|7076.4|7066.4|7076.6|7066.6|7076.6|7066.6|7076.4|7066.4|4
1605672720000|2020-11-18 04:12:00|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.9|7066.9|2
1605672790000|2020-11-18 04:13:10|7076.9|7066.9|7076.6|7066.6|7076.9|7066.9|7076.6|7066.6|2
1605672800000|2020-11-18 04:13:20|7076.4|7066.4|7076.4|7066.4|7076.6|7066.6|7076.4|7066.4|3
1605672840000|2020-11-18 04:14:00|7076.6|7066.6|7076.4|7066.4|7076.6|7066.6|7076.4|7066.4|2
1605672850000|2020-11-18 04:14:10|7076.6|7066.6|7076.6|7066.6|7076.6|7066.6|7076.4|7066.4|3
1605672870000|2020-11-18 04:14:30|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.9|7066.9|2
1605673020000|2020-11-18 04:17:00|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.9|7066.9|2
1605673030000|2020-11-18 04:17:10|7076.9|7066.9|7076.5|7066.5|7076.9|7066.9|7076.5|7066.5|2
1605673050000|2020-11-18 04:17:30|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|1
1605673100000|2020-11-18 04:18:20|7076.1|7066.1|7075.4|7065.4|7076.1|7066.1|7075.4|7065.4|3
1605673120000|2020-11-18 04:18:40|7075|7065|7075.1|7065.1|7075.1|7065.1|7075|7065|2
1605673200000|2020-11-18 04:20:00|7075|7065|7075.1|7065.1|7075.1|7065.1|7075|7065|2
1605673260000|2020-11-18 04:21:00|7075|7065|7074.6|7064.6|7075|7065|7074.6|7064.6|2
1605673270000|2020-11-18 04:21:10|7074.9|7064.9|7075.3|7065.3|7075.4|7065.4|7074.9|7064.9|3
1605673280000|2020-11-18 04:21:20|7075|7065|7075|7065|7075|7065|7075|7065|1
1605673300000|2020-11-18 04:21:40|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|1
1605673350000|2020-11-18 04:22:30|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|1
1605673410000|2020-11-18 04:23:30|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|7074.6|7064.6|5
1605673460000|2020-11-18 04:24:20|7075|7065|7074.6|7064.6|7075|7065|7074.6|7064.6|3
1605673470000|2020-11-18 04:24:30|7075|7065|7075.1|7065.1|7075.1|7065.1|7075|7065|2
1605673530000|2020-11-18 04:25:30|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|1
1605673550000|2020-11-18 04:25:50|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|1
1605673560000|2020-11-18 04:26:00|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605673610000|2020-11-18 04:26:50|7075.8|7065.8|7075.8|7065.8|7075.8|7065.8|7075.8|7065.8|1
1605673630000|2020-11-18 04:27:10|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|1
1605673720000|2020-11-18 04:28:40|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605673730000|2020-11-18 04:28:50|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|1
1605673740000|2020-11-18 04:29:00|7076.3|7066.3|7076.1|7066.1|7076.4|7066.4|7076.1|7066.1|3
1605673750000|2020-11-18 04:29:10|7076.4|7066.4|7076.9|7066.9|7076.9|7066.9|7076.4|7066.4|2
1605673760000|2020-11-18 04:29:20|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605673770000|2020-11-18 04:29:30|7076.9|7066.9|7076.4|7066.4|7076.9|7066.9|7076.4|7066.4|3
1605673780000|2020-11-18 04:29:40|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|7076.6|7066.6|3
1605673790000|2020-11-18 04:29:50|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605673800000|2020-11-18 04:30:00|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605673840000|2020-11-18 04:30:40|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605673910000|2020-11-18 04:31:50|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605673920000|2020-11-18 04:32:00|7077.9|7067.9|7078.1|7068.1|7078.1|7068.1|7077.9|7067.9|2
1605673940000|2020-11-18 04:32:20|7078.4|7068.4|7078.6|7068.6|7078.6|7068.6|7078.4|7068.4|2
1605673950000|2020-11-18 04:32:30|7078.9|7068.9|7080.1|7070.1|7080.1|7070.1|7078.9|7068.9|4
1605673960000|2020-11-18 04:32:40|7079.6|7069.6|7079.6|7069.6|7079.6|7069.6|7079.4|7069.4|3
1605673970000|2020-11-18 04:32:50|7079.4|7069.4|7079.6|7069.6|7079.6|7069.6|7079.1|7069.1|4
1605673980000|2020-11-18 04:33:00|7079.4|7069.4|7079.1|7069.1|7079.4|7069.4|7079.1|7069.1|2
1605674010000|2020-11-18 04:33:30|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7078.6|7068.6|2
1605674020000|2020-11-18 04:33:40|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|1
1605674030000|2020-11-18 04:33:50|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|1
1605674040000|2020-11-18 04:34:00|7079.4|7069.4|7078.9|7068.9|7079.4|7069.4|7078.9|7068.9|3
1605674050000|2020-11-18 04:34:10|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|7078.6|7068.6|1
1605674080000|2020-11-18 04:34:40|7078.4|7068.4|7077.6|7067.6|7078.4|7068.4|7077.4|7067.4|5
1605674100000|2020-11-18 04:35:00|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|7077.4|7067.4|1
1605674130000|2020-11-18 04:35:30|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|7077.1|7067.1|1
1605674140000|2020-11-18 04:35:40|7076.9|7066.9|7078.4|7068.4|7078.4|7068.4|7076.9|7066.9|5
1605674150000|2020-11-18 04:35:50|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|2
1605674160000|2020-11-18 04:36:00|7079.6|7069.6|7080.1|7070.1|7080.1|7070.1|7079.4|7069.4|3
1605674180000|2020-11-18 04:36:20|7079.9|7069.9|7078.9|7068.9|7079.9|7069.9|7078.9|7068.9|3
1605674200000|2020-11-18 04:36:40|7078.6|7068.6|7078.4|7068.4|7078.6|7068.6|7078.4|7068.4|2
1605674210000|2020-11-18 04:36:50|7078.6|7068.6|7078.9|7068.9|7079.1|7069.1|7078.6|7068.6|5
1605674220000|2020-11-18 04:37:00|7079.1|7069.1|7079.9|7069.9|7079.9|7069.9|7079.1|7069.1|3
1605674230000|2020-11-18 04:37:10|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.4|7069.4|2
1605674240000|2020-11-18 04:37:20|7080.1|7070.1|7080.4|7070.4|7080.4|7070.4|7080.1|7070.1|2
1605674280000|2020-11-18 04:38:00|7080.6|7070.6|7079.6|7069.6|7080.6|7070.6|7079.6|7069.6|2
1605674290000|2020-11-18 04:38:10|7079.4|7069.4|7079.6|7069.6|7079.6|7069.6|7079.1|7069.1|4
1605674310000|2020-11-18 04:38:30|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.9|7069.9|2
1605674390000|2020-11-18 04:39:50|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|1
1605674400000|2020-11-18 04:40:00|7080.6|7070.6|7080.1|7070.1|7080.6|7070.6|7080.1|7070.1|2
1605674450000|2020-11-18 04:40:50|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.6|7069.6|4
1605674460000|2020-11-18 04:41:00|7081.1|7071.1|7082.1|7072.1|7082.1|7072.1|7081.1|7071.1|2
1605674470000|2020-11-18 04:41:10|7081.9|7071.9|7082.1|7072.1|7082.1|7072.1|7081.9|7071.9|4
1605674490000|2020-11-18 04:41:30|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|3
1605674500000|2020-11-18 04:41:40|7083.1|7073.1|7084.1|7074.1|7084.1|7074.1|7083.1|7073.1|4
1605674510000|2020-11-18 04:41:50|7083.9|7073.9|7082.1|7072.1|7083.9|7073.9|7082.1|7072.1|7
1605674520000|2020-11-18 04:42:00|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|2
1605674530000|2020-11-18 04:42:10|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7082.4|7072.4|2
1605674550000|2020-11-18 04:42:30|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|3
1605674560000|2020-11-18 04:42:40|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605674590000|2020-11-18 04:43:10|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.9|7072.9|2
1605674630000|2020-11-18 04:43:50|7083.4|7073.4|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|2
1605674640000|2020-11-18 04:44:00|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605674650000|2020-11-18 04:44:10|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605674670000|2020-11-18 04:44:30|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605674690000|2020-11-18 04:44:50|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605674700000|2020-11-18 04:45:00|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605674710000|2020-11-18 04:45:10|7084.9|7074.9|7084.5|7074.5|7084.9|7074.9|7084.5|7074.5|2
1605674730000|2020-11-18 04:45:30|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|2
1605674740000|2020-11-18 04:45:40|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605674750000|2020-11-18 04:45:50|7085.5|7075.5|7085.1|7075.1|7085.5|7075.5|7084.9|7074.9|3
1605674760000|2020-11-18 04:46:00|7085.6|7075.6|7084.9|7074.9|7085.6|7075.6|7084.9|7074.9|2
1605674770000|2020-11-18 04:46:10|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605674830000|2020-11-18 04:47:10|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605674840000|2020-11-18 04:47:20|7084.9|7074.9|7083.1|7073.1|7084.9|7074.9|7083.1|7073.1|4
1605674860000|2020-11-18 04:47:40|7083.4|7073.4|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|3
1605674880000|2020-11-18 04:48:00|7083.6|7073.6|7083.1|7073.1|7083.6|7073.6|7083.1|7073.1|2
1605674900000|2020-11-18 04:48:20|7082.9|7072.9|7082.1|7072.1|7082.9|7072.9|7082.1|7072.1|2
1605674960000|2020-11-18 04:49:20|7082.4|7072.4|7083.4|7073.4|7083.4|7073.4|7082.4|7072.4|3
1605674980000|2020-11-18 04:49:40|7083.6|7073.6|7083.9|7073.9|7083.9|7073.9|7083.6|7073.6|2
1605675000000|2020-11-18 04:50:00|7084.1|7074.1|7084.9|7074.9|7084.9|7074.9|7084.1|7074.1|3
1605675010000|2020-11-18 04:50:10|7084.4|7074.4|7083.6|7073.6|7084.4|7074.4|7083.6|7073.6|4
1605675030000|2020-11-18 04:50:30|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605675040000|2020-11-18 04:50:40|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|2
1605675050000|2020-11-18 04:50:50|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605675070000|2020-11-18 04:51:10|7082.5|7072.5|7082.4|7072.4|7082.5|7072.5|7081.9|7071.9|6
1605675080000|2020-11-18 04:51:20|7082.5|7072.5|7082.5|7072.5|7082.5|7072.5|7082.5|7072.5|1
1605675090000|2020-11-18 04:51:30|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605675240000|2020-11-18 04:54:00|7081.9|7071.9|7081.1|7071.1|7081.9|7071.9|7080.4|7070.4|5
1605675250000|2020-11-18 04:54:10|7081.4|7071.4|7082.1|7072.1|7082.1|7072.1|7081.4|7071.4|2
1605675270000|2020-11-18 04:54:30|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605675290000|2020-11-18 04:54:50|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.6|7071.6|3
1605675300000|2020-11-18 04:55:00|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|1
1605675320000|2020-11-18 04:55:20|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605675360000|2020-11-18 04:56:00|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|1
1605675370000|2020-11-18 04:56:10|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|2
1605675390000|2020-11-18 04:56:30|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605675400000|2020-11-18 04:56:40|7082.5|7072.5|7082.6|7072.6|7082.6|7072.6|7082.5|7072.5|2
1605675410000|2020-11-18 04:56:50|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605675440000|2020-11-18 04:57:20|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605675450000|2020-11-18 04:57:30|7082.9|7072.9|7082.9|7072.9|7083.4|7073.4|7082.9|7072.9|5
1605675480000|2020-11-18 04:58:00|7082.6|7072.6|7082.4|7072.4|7082.6|7072.6|7082.4|7072.4|2
1605675580000|2020-11-18 04:59:40|7082.6|7072.6|7082.9|7072.9|7082.9|7072.9|7082.6|7072.6|2
1605675600000|2020-11-18 05:00:00|7083.1|7073.1|7082.9|7072.9|7083.6|7073.6|7082.1|7072.1|10
1605675610000|2020-11-18 05:00:10|7082.6|7072.6|7082.9|7072.9|7083.1|7073.1|7082.4|7072.4|7
1605675620000|2020-11-18 05:00:20|7083.1|7073.1|7082.9|7072.9|7083.1|7073.1|7082.9|7072.9|2
1605675630000|2020-11-18 05:00:30|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|1
1605675650000|2020-11-18 05:00:50|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605675680000|2020-11-18 05:01:20|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605675700000|2020-11-18 05:01:40|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605675710000|2020-11-18 05:01:50|7082.5|7072.5|7082.6|7072.6|7082.6|7072.6|7082.5|7072.5|4
1605675730000|2020-11-18 05:02:10|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605675740000|2020-11-18 05:02:20|7082.8|7072.8|7083.1|7073.1|7083.4|7073.4|7082.8|7072.8|3
1605675770000|2020-11-18 05:02:50|7082.9|7072.9|7082.8|7072.8|7082.9|7072.9|7082.6|7072.6|3
1605675780000|2020-11-18 05:03:00|7082.6|7072.6|7082.8|7072.8|7082.8|7072.8|7082.6|7072.6|2
1605675790000|2020-11-18 05:03:10|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605675810000|2020-11-18 05:03:30|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|1
1605675820000|2020-11-18 05:03:40|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605675840000|2020-11-18 05:04:00|7083.1|7073.1|7082.8|7072.8|7083.1|7073.1|7082.6|7072.6|8
1605675850000|2020-11-18 05:04:10|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|3
1605675860000|2020-11-18 05:04:20|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.9|7072.9|2
1605675880000|2020-11-18 05:04:40|7083.5|7073.5|7083.1|7073.1|7083.5|7073.5|7083.1|7073.1|2
1605675890000|2020-11-18 05:04:50|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|3
1605675900000|2020-11-18 05:05:00|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.9|7072.9|2
1605675930000|2020-11-18 05:05:30|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605675940000|2020-11-18 05:05:40|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|1
1605675970000|2020-11-18 05:06:10|7083.4|7073.4|7084.1|7074.1|7084.1|7074.1|7083.4|7073.4|2
1605675990000|2020-11-18 05:06:30|7084|7074|7084|7074|7084|7074|7084|7074|1
1605676000000|2020-11-18 05:06:40|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|7083.6|7073.6|3
1605676040000|2020-11-18 05:07:20|7084.6|7074.6|7084.1|7074.1|7084.6|7074.6|7083.9|7073.9|6
1605676050000|2020-11-18 05:07:30|7083.9|7073.9|7083.6|7073.6|7083.9|7073.9|7083.6|7073.6|2
1605676060000|2020-11-18 05:07:40|7083.4|7073.4|7083.1|7073.1|7083.4|7073.4|7083.1|7073.1|2
1605676080000|2020-11-18 05:08:00|7083.4|7073.4|7085.9|7075.9|7085.9|7075.9|7083.4|7073.4|4
1605676090000|2020-11-18 05:08:10|7085.6|7075.6|7085.9|7075.9|7085.9|7075.9|7085.1|7075.1|3
1605676120000|2020-11-18 05:08:40|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605676130000|2020-11-18 05:08:50|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605676150000|2020-11-18 05:09:10|7085.6|7075.6|7085.4|7075.4|7085.6|7075.6|7085.4|7075.4|2
1605676170000|2020-11-18 05:09:30|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605676180000|2020-11-18 05:09:40|7084.5|7074.5|7084.1|7074.1|7084.5|7074.5|7083.9|7073.9|3
1605676220000|2020-11-18 05:10:20|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|1
1605676230000|2020-11-18 05:10:30|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605676270000|2020-11-18 05:11:10|7084.3|7074.3|7085.1|7075.1|7085.6|7075.6|7084.3|7074.3|6
1605676310000|2020-11-18 05:11:50|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|2
1605676320000|2020-11-18 05:12:00|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|1
1605676340000|2020-11-18 05:12:20|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605676350000|2020-11-18 05:12:30|7084.6|7074.6|7084.1|7074.1|7084.6|7074.6|7084.1|7074.1|3
1605676380000|2020-11-18 05:13:00|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|1
1605676400000|2020-11-18 05:13:20|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605676410000|2020-11-18 05:13:30|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|7084.3|7074.3|1
1605676420000|2020-11-18 05:13:40|7084.5|7074.5|7085.1|7075.1|7085.1|7075.1|7084.5|7074.5|2
1605676450000|2020-11-18 05:14:10|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|2
1605676470000|2020-11-18 05:14:30|7085.8|7075.8|7085.6|7075.6|7085.8|7075.8|7085.6|7075.6|2
1605676490000|2020-11-18 05:14:50|7085.9|7075.9|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|4
1605676510000|2020-11-18 05:15:10|7086.6|7076.6|7086.6|7076.6|7087.4|7077.4|7086.6|7076.6|5
1605676530000|2020-11-18 05:15:30|7087.1|7077.1|7086.4|7076.4|7087.4|7077.4|7086.4|7076.4|5
1605676540000|2020-11-18 05:15:40|7086.1|7076.1|7084.9|7074.9|7086.1|7076.1|7084.9|7074.9|4
1605676550000|2020-11-18 05:15:50|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605676560000|2020-11-18 05:16:00|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605676570000|2020-11-18 05:16:10|7084.6|7074.6|7084.1|7074.1|7084.6|7074.6|7083.9|7073.9|8
1605676580000|2020-11-18 05:16:20|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.4|7074.4|3
1605676590000|2020-11-18 05:16:30|7084.8|7074.8|7085.4|7075.4|7085.4|7075.4|7084.8|7074.8|5
1605676600000|2020-11-18 05:16:40|7085.6|7075.6|7086.6|7076.6|7086.8|7076.8|7085.6|7075.6|6
1605676610000|2020-11-18 05:16:50|7086.8|7076.8|7085.6|7075.6|7086.8|7076.8|7085.6|7075.6|4
1605676620000|2020-11-18 05:17:00|7086|7076|7085.6|7075.6|7086.1|7076.1|7085.1|7075.1|6
1605676630000|2020-11-18 05:17:10|7086|7076|7086.4|7076.4|7086.4|7076.4|7086|7076|2
1605676640000|2020-11-18 05:17:20|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605676650000|2020-11-18 05:17:30|7085.9|7075.9|7085.6|7075.6|7085.9|7075.9|7085.6|7075.6|2
1605676670000|2020-11-18 05:17:50|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|7085.4|7075.4|1
1605676690000|2020-11-18 05:18:10|7085.6|7075.6|7085.6|7075.6|7086.1|7076.1|7085.6|7075.6|4
1605676700000|2020-11-18 05:18:20|7085.9|7075.9|7086.5|7076.5|7086.5|7076.5|7085.9|7075.9|3
1605676710000|2020-11-18 05:18:30|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1605676720000|2020-11-18 05:18:40|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|2
1605676730000|2020-11-18 05:18:50|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605676740000|2020-11-18 05:19:00|7085.9|7075.9|7085.4|7075.4|7085.9|7075.9|7085.4|7075.4|3
1605676750000|2020-11-18 05:19:10|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|1
1605676770000|2020-11-18 05:19:30|7085.9|7075.9|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|3
1605676790000|2020-11-18 05:19:50|7086.1|7076.1|7085.9|7075.9|7086.1|7076.1|7085.9|7075.9|2
1605676800000|2020-11-18 05:20:00|7086.6|7076.6|7086.1|7076.1|7086.6|7076.6|7086.1|7076.1|2
1605676810000|2020-11-18 05:20:10|7086.3|7076.3|7086.3|7076.3|7086.3|7076.3|7086.3|7076.3|1
1605676820000|2020-11-18 05:20:20|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605676830000|2020-11-18 05:20:30|7087.3|7077.3|7086.4|7076.4|7087.3|7077.3|7086.4|7076.4|5
1605676840000|2020-11-18 05:20:40|7087.1|7077.1|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|4
1605676850000|2020-11-18 05:20:50|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605676860000|2020-11-18 05:21:00|7085.9|7075.9|7086.1|7076.1|7086.1|7076.1|7085.9|7075.9|2
1605676900000|2020-11-18 05:21:40|7086.4|7076.4|7085.6|7075.6|7086.4|7076.4|7085.6|7075.6|4
1605676910000|2020-11-18 05:21:50|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605676920000|2020-11-18 05:22:00|7086.4|7076.4|7085.6|7075.6|7086.4|7076.4|7085.6|7075.6|3
1605676930000|2020-11-18 05:22:10|7085.9|7075.9|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|2
1605676940000|2020-11-18 05:22:20|7086.1|7076.1|7086.6|7076.6|7086.6|7076.6|7085.6|7075.6|4
1605676950000|2020-11-18 05:22:30|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1605676960000|2020-11-18 05:22:40|7086.6|7076.6|7086.9|7076.9|7086.9|7076.9|7086.6|7076.6|2
1605676970000|2020-11-18 05:22:50|7087.1|7077.1|7086.9|7076.9|7087.5|7077.5|7086.9|7076.9|4
1605676980000|2020-11-18 05:23:00|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|1
1605676990000|2020-11-18 05:23:10|7086.9|7076.9|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|4
1605677000000|2020-11-18 05:23:20|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605677020000|2020-11-18 05:23:40|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605677030000|2020-11-18 05:23:50|7086.6|7076.6|7086.1|7076.1|7087.1|7077.1|7086.1|7076.1|4
1605677040000|2020-11-18 05:24:00|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1605677060000|2020-11-18 05:24:20|7086.1|7076.1|7085.6|7075.6|7086.1|7076.1|7085.6|7075.6|2
1605677070000|2020-11-18 05:24:30|7085.4|7075.4|7083.6|7073.6|7085.4|7075.4|7083.6|7073.6|4
1605677080000|2020-11-18 05:24:40|7083.9|7073.9|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|4
1605677090000|2020-11-18 05:24:50|7084.6|7074.6|7084.9|7074.9|7085.3|7075.3|7084.6|7074.6|6
1605677100000|2020-11-18 05:25:00|7084.6|7074.6|7083|7073|7084.6|7074.6|7081.9|7071.9|14
1605677110000|2020-11-18 05:25:10|7083.1|7073.1|7083.6|7073.6|7083.9|7073.9|7083.1|7073.1|4
1605677120000|2020-11-18 05:25:20|7083.4|7073.4|7084.6|7074.6|7084.6|7074.6|7082.4|7072.4|7
1605677130000|2020-11-18 05:25:30|7084.4|7074.4|7084.1|7074.1|7084.6|7074.6|7083.1|7073.1|4
1605677140000|2020-11-18 05:25:40|7083.9|7073.9|7082.9|7072.9|7083.9|7073.9|7082.9|7072.9|4
1605677150000|2020-11-18 05:25:50|7083.1|7073.1|7083.9|7073.9|7083.9|7073.9|7083.1|7073.1|3
1605677160000|2020-11-18 05:26:00|7083.6|7073.6|7082.6|7072.6|7083.6|7073.6|7082.6|7072.6|5
1605677170000|2020-11-18 05:26:10|7083.6|7073.6|7083|7073|7083.6|7073.6|7083|7073|2
1605677180000|2020-11-18 05:26:20|7083.4|7073.4|7084.1|7074.1|7084.1|7074.1|7083.4|7073.4|4
1605677190000|2020-11-18 05:26:30|7083.9|7073.9|7084.1|7074.1|7084.6|7074.6|7083.9|7073.9|8
1605677200000|2020-11-18 05:26:40|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605677260000|2020-11-18 05:27:40|7086.3|7076.3|7086.1|7076.1|7086.3|7076.3|7085.6|7075.6|5
1605677280000|2020-11-18 05:28:00|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605677290000|2020-11-18 05:28:10|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7085.9|7075.9|3
1605677320000|2020-11-18 05:28:40|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|2
1605677340000|2020-11-18 05:29:00|7086.4|7076.4|7086.1|7076.1|7086.4|7076.4|7085.9|7075.9|3
1605677350000|2020-11-18 05:29:10|7085.9|7075.9|7085.6|7075.6|7086.4|7076.4|7085.6|7075.6|6
1605677360000|2020-11-18 05:29:20|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7085.1|7075.1|4
1605677370000|2020-11-18 05:29:30|7085.4|7075.4|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|2
1605677380000|2020-11-18 05:29:40|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|2
1605677390000|2020-11-18 05:29:50|7085.4|7075.4|7085.4|7075.4|7085.6|7075.6|7085.4|7075.4|3
1605677400000|2020-11-18 05:30:00|7085.6|7075.6|7088.4|7078.4|7089.6|7079.6|7085.6|7075.6|23
1605677410000|2020-11-18 05:30:10|7088.6|7078.6|7089.1|7079.1|7089.3|7079.3|7087.9|7077.9|16
1605677420000|2020-11-18 05:30:20|7088.8|7078.8|7088.6|7078.6|7089.1|7079.1|7088.4|7078.4|15
1605677430000|2020-11-18 05:30:30|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7086.9|7076.9|11
1605677440000|2020-11-18 05:30:40|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7088.4|7078.4|9
1605677450000|2020-11-18 05:30:50|7089|7079|7087.4|7077.4|7090.1|7080.1|7087.4|7077.4|16
1605677460000|2020-11-18 05:31:00|7087.6|7077.6|7089|7079|7089.6|7079.6|7087.6|7077.6|13
1605677470000|2020-11-18 05:31:10|7089.1|7079.1|7088.4|7078.4|7089.6|7079.6|7088.4|7078.4|11
1605677480000|2020-11-18 05:31:20|7088.1|7078.1|7087.4|7077.4|7088.1|7078.1|7086.6|7076.6|8
1605677490000|2020-11-18 05:31:30|7087.1|7077.1|7086.6|7076.6|7088.1|7078.1|7085.9|7075.9|10
1605677500000|2020-11-18 05:31:40|7086.1|7076.1|7086.6|7076.6|7086.6|7076.6|7085.9|7075.9|7
1605677510000|2020-11-18 05:31:50|7086.9|7076.9|7086.1|7076.1|7087.4|7077.4|7086.1|7076.1|12
1605677520000|2020-11-18 05:32:00|7086.4|7076.4|7087.6|7077.6|7087.6|7077.6|7086|7076|11
1605677530000|2020-11-18 05:32:10|7087.3|7077.3|7088.6|7078.6|7088.9|7078.9|7087.3|7077.3|12
1605677540000|2020-11-18 05:32:20|7088.4|7078.4|7088.5|7078.5|7089.1|7079.1|7088.4|7078.4|8
1605677550000|2020-11-18 05:32:30|7088.6|7078.6|7089.1|7079.1|7089.1|7079.1|7088.6|7078.6|5
1605677560000|2020-11-18 05:32:40|7089.4|7079.4|7089.6|7079.6|7089.6|7079.6|7088.9|7078.9|5
1605677570000|2020-11-18 05:32:50|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.9|7078.9|2
1605677580000|2020-11-18 05:33:00|7089.3|7079.3|7089.1|7079.1|7089.9|7079.9|7089.1|7079.1|4
1605677590000|2020-11-18 05:33:10|7089.4|7079.4|7090.9|7080.9|7090.9|7080.9|7089.4|7079.4|7
1605677600000|2020-11-18 05:33:20|7090.6|7080.6|7090.5|7080.5|7091.8|7081.8|7090.5|7080.5|10
1605677610000|2020-11-18 05:33:30|7090.6|7080.6|7090.5|7080.5|7090.6|7080.6|7090.5|7080.5|4
1605677620000|2020-11-18 05:33:40|7090.6|7080.6|7090.1|7080.1|7090.6|7080.6|7090.1|7080.1|6
1605677630000|2020-11-18 05:33:50|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.3|7080.3|3
1605677640000|2020-11-18 05:34:00|7090.3|7080.3|7089.6|7079.6|7090.3|7080.3|7089.6|7079.6|5
1605677650000|2020-11-18 05:34:10|7089.4|7079.4|7090|7080|7090.8|7080.8|7089.4|7079.4|10
1605677660000|2020-11-18 05:34:20|7090.1|7080.1|7089.6|7079.6|7090.6|7080.6|7089.1|7079.1|6
1605677670000|2020-11-18 05:34:30|7089.4|7079.4|7089|7079|7089.6|7079.6|7088.9|7078.9|9
1605677680000|2020-11-18 05:34:40|7089.4|7079.4|7089.1|7079.1|7090.9|7080.9|7089.1|7079.1|10
1605677690000|2020-11-18 05:34:50|7089.4|7079.4|7089.6|7079.6|7090|7080|7089.4|7079.4|6
1605677700000|2020-11-18 05:35:00|7089.4|7079.4|7089.3|7079.3|7089.4|7079.4|7089.3|7079.3|2
1605677710000|2020-11-18 05:35:10|7089.1|7079.1|7089|7079|7089.1|7079.1|7088.9|7078.9|3
1605677720000|2020-11-18 05:35:20|7088.9|7078.9|7089|7079|7089|7079|7088.9|7078.9|2
1605677730000|2020-11-18 05:35:30|7089.3|7079.3|7089.4|7079.4|7090.4|7080.4|7088.4|7078.4|16
1605677740000|2020-11-18 05:35:40|7089.1|7079.1|7087.4|7077.4|7089.4|7079.4|7087.4|7077.4|14
1605677750000|2020-11-18 05:35:50|7087.3|7077.3|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|6
1605677760000|2020-11-18 05:36:00|7087.1|7077.1|7084.8|7074.8|7087.1|7077.1|7084.4|7074.4|13
1605677770000|2020-11-18 05:36:10|7084.5|7074.5|7085.4|7075.4|7086.1|7076.1|7084.1|7074.1|10
1605677780000|2020-11-18 05:36:20|7085.3|7075.3|7085.3|7075.3|7085.3|7075.3|7085.3|7075.3|1
1605677790000|2020-11-18 05:36:30|7085.1|7075.1|7084.9|7074.9|7085.1|7075.1|7084.6|7074.6|3
1605677800000|2020-11-18 05:36:40|7085.4|7075.4|7085.9|7075.9|7086.3|7076.3|7085.4|7075.4|5
1605677810000|2020-11-18 05:36:50|7085.8|7075.8|7084.1|7074.1|7085.8|7075.8|7084.1|7074.1|3
1605677820000|2020-11-18 05:37:00|7083.6|7073.6|7084.3|7074.3|7084.3|7074.3|7083.6|7073.6|3
1605677830000|2020-11-18 05:37:10|7085.3|7075.3|7084.6|7074.6|7085.3|7075.3|7084.6|7074.6|6
1605677850000|2020-11-18 05:37:30|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605677870000|2020-11-18 05:37:50|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|7083.6|7073.6|3
1605677880000|2020-11-18 05:38:00|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.1|7073.1|4
1605677900000|2020-11-18 05:38:20|7083.1|7073.1|7082.6|7072.6|7083.1|7073.1|7082.6|7072.6|3
1605677910000|2020-11-18 05:38:30|7083.1|7073.1|7082.5|7072.5|7083.1|7073.1|7082.5|7072.5|5
1605677920000|2020-11-18 05:38:40|7082.4|7072.4|7081.6|7071.6|7082.4|7072.4|7081.4|7071.4|3
1605677930000|2020-11-18 05:38:50|7081.1|7071.1|7081.6|7071.6|7082|7072|7081.1|7071.1|3
1605677940000|2020-11-18 05:39:00|7081.9|7071.9|7081.9|7071.9|7082.4|7072.4|7081.9|7071.9|4
1605677950000|2020-11-18 05:39:10|7082.3|7072.3|7082.5|7072.5|7083.1|7073.1|7082.3|7072.3|3
1605677960000|2020-11-18 05:39:20|7082.8|7072.8|7082.9|7072.9|7083.1|7073.1|7082.8|7072.8|3
1605677970000|2020-11-18 05:39:30|7083|7073|7083.6|7073.6|7083.9|7073.9|7083|7073|8
1605677980000|2020-11-18 05:39:40|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|7083.9|7073.9|1
1605677990000|2020-11-18 05:39:50|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.4|7073.4|2
1605678000000|2020-11-18 05:40:00|7083.1|7073.1|7082.4|7072.4|7083.1|7073.1|7082.4|7072.4|3
1605678010000|2020-11-18 05:40:10|7082.1|7072.1|7082.6|7072.6|7082.6|7072.6|7082.1|7072.1|2
1605678020000|2020-11-18 05:40:20|7082.3|7072.3|7081.4|7071.4|7082.5|7072.5|7081.4|7071.4|3
1605678030000|2020-11-18 05:40:30|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|2
1605678050000|2020-11-18 05:40:50|7081.6|7071.6|7082.6|7072.6|7082.6|7072.6|7081.6|7071.6|3
1605678060000|2020-11-18 05:41:00|7082.5|7072.5|7082.5|7072.5|7082.6|7072.6|7082.5|7072.5|3
1605678070000|2020-11-18 05:41:10|7082.6|7072.6|7082.9|7072.9|7082.9|7072.9|7082.6|7072.6|2
1605678080000|2020-11-18 05:41:20|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.8|7071.8|3
1605678090000|2020-11-18 05:41:30|7082.3|7072.3|7083.6|7073.6|7083.6|7073.6|7082.3|7072.3|4
1605678100000|2020-11-18 05:41:40|7083.4|7073.4|7083.1|7073.1|7083.4|7073.4|7082.6|7072.6|8
1605678110000|2020-11-18 05:41:50|7082.9|7072.9|7082.3|7072.3|7083.4|7073.4|7082.1|7072.1|12
1605678120000|2020-11-18 05:42:00|7082.4|7072.4|7082.8|7072.8|7082.9|7072.9|7081.9|7071.9|11
1605678130000|2020-11-18 05:42:10|7083.1|7073.1|7083.4|7073.4|7083.9|7073.9|7083.1|7073.1|5
1605678140000|2020-11-18 05:42:20|7083.6|7073.6|7083.9|7073.9|7083.9|7073.9|7082.9|7072.9|6
1605678150000|2020-11-18 05:42:30|7083.6|7073.6|7082.9|7072.9|7083.6|7073.6|7082.9|7072.9|5
1605678160000|2020-11-18 05:42:40|7083.1|7073.1|7082.9|7072.9|7083.4|7073.4|7082.4|7072.4|9
1605678170000|2020-11-18 05:42:50|7082.6|7072.6|7082.9|7072.9|7083.1|7073.1|7082.6|7072.6|8
1605678180000|2020-11-18 05:43:00|7083.3|7073.3|7082.4|7072.4|7083.3|7073.3|7082.1|7072.1|20
1605678190000|2020-11-18 05:43:10|7082.9|7072.9|7082.4|7072.4|7083.1|7073.1|7082.4|7072.4|15
1605678200000|2020-11-18 05:43:20|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7081.4|7071.4|5
1605678210000|2020-11-18 05:43:30|7082.5|7072.5|7082.6|7072.6|7082.6|7072.6|7082.5|7072.5|2
1605678220000|2020-11-18 05:43:40|7082.9|7072.9|7082.3|7072.3|7083.4|7073.4|7082.3|7072.3|6
1605678230000|2020-11-18 05:43:50|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|3
1605678250000|2020-11-18 05:44:10|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605678260000|2020-11-18 05:44:20|7082.4|7072.4|7081.9|7071.9|7082.5|7072.5|7081.9|7071.9|5
1605678270000|2020-11-18 05:44:30|7081.6|7071.6|7081.4|7071.4|7081.6|7071.6|7081.1|7071.1|5
1605678280000|2020-11-18 05:44:40|7081.6|7071.6|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|3
1605678290000|2020-11-18 05:44:50|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|1
1605678300000|2020-11-18 05:45:00|7081.1|7071.1|7081.6|7071.6|7081.6|7071.6|7081.1|7071.1|3
1605678310000|2020-11-18 05:45:10|7081.3|7071.3|7080.6|7070.6|7081.4|7071.4|7080.6|7070.6|4
1605678320000|2020-11-18 05:45:20|7080.4|7070.4|7080.6|7070.6|7080.6|7070.6|7080.4|7070.4|6
1605678330000|2020-11-18 05:45:30|7080.9|7070.9|7081.4|7071.4|7081.4|7071.4|7080.6|7070.6|5
1605678340000|2020-11-18 05:45:40|7081.1|7071.1|7080.9|7070.9|7081.1|7071.1|7080.9|7070.9|2
1605678350000|2020-11-18 05:45:50|7081.1|7071.1|7079.5|7069.5|7081.1|7071.1|7079.5|7069.5|3
1605678360000|2020-11-18 05:46:00|7078.9|7068.9|7079.4|7069.4|7079.6|7069.6|7078.6|7068.6|7
1605678370000|2020-11-18 05:46:10|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7078.6|7068.6|2
1605678380000|2020-11-18 05:46:20|7078.9|7068.9|7079.4|7069.4|7079.4|7069.4|7078.9|7068.9|3
1605678390000|2020-11-18 05:46:30|7079.6|7069.6|7080.4|7070.4|7080.4|7070.4|7079.6|7069.6|3
1605678400000|2020-11-18 05:46:40|7080.1|7070.1|7079.9|7069.9|7080.6|7070.6|7079.9|7069.9|3
1605678410000|2020-11-18 05:46:50|7080.1|7070.1|7080.1|7070.1|7080.4|7070.4|7080.1|7070.1|3
1605678420000|2020-11-18 05:47:00|7079.9|7069.9|7079.6|7069.6|7079.9|7069.9|7079.4|7069.4|3
1605678430000|2020-11-18 05:47:10|7079.4|7069.4|7079.6|7069.6|7079.6|7069.6|7078.6|7068.6|12
1605678440000|2020-11-18 05:47:20|7079.9|7069.9|7080.6|7070.6|7080.6|7070.6|7079.6|7069.6|6
1605678450000|2020-11-18 05:47:30|7080.4|7070.4|7080.1|7070.1|7080.4|7070.4|7079.4|7069.4|6
1605678460000|2020-11-18 05:47:40|7080.4|7070.4|7081.1|7071.1|7081.1|7071.1|7080.4|7070.4|4
1605678470000|2020-11-18 05:47:50|7081.3|7071.3|7081.9|7071.9|7081.9|7071.9|7081.1|7071.1|8
1605678480000|2020-11-18 05:48:00|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|2
1605678490000|2020-11-18 05:48:10|7082.1|7072.1|7081.4|7071.4|7082.1|7072.1|7081.1|7071.1|4
1605678500000|2020-11-18 05:48:20|7082.1|7072.1|7081.1|7071.1|7082.1|7072.1|7081.1|7071.1|4
1605678510000|2020-11-18 05:48:30|7080.9|7070.9|7081.1|7071.1|7081.1|7071.1|7080.6|7070.6|11
1605678520000|2020-11-18 05:48:40|7081.4|7071.4|7081.5|7071.5|7081.5|7071.5|7081.4|7071.4|2
1605678540000|2020-11-18 05:49:00|7081.9|7071.9|7082|7072|7082|7072|7081.9|7071.9|4
1605678550000|2020-11-18 05:49:10|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|5
1605678560000|2020-11-18 05:49:20|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.6|7071.6|3
1605678570000|2020-11-18 05:49:30|7082.1|7072.1|7082.6|7072.6|7082.6|7072.6|7082.1|7072.1|3
1605678580000|2020-11-18 05:49:40|7082.9|7072.9|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|3
1605678590000|2020-11-18 05:49:50|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.6|7071.6|6
1605678600000|2020-11-18 05:50:00|7082.1|7072.1|7080.4|7070.4|7082.1|7072.1|7080.4|7070.4|7
1605678610000|2020-11-18 05:50:10|7080.6|7070.6|7081.1|7071.1|7081.1|7071.1|7080.6|7070.6|3
1605678620000|2020-11-18 05:50:20|7081.4|7071.4|7081.4|7071.4|7081.6|7071.6|7081.3|7071.3|6
1605678630000|2020-11-18 05:50:30|7081.6|7071.6|7081.5|7071.5|7081.6|7071.6|7081.5|7071.5|2
1605678640000|2020-11-18 05:50:40|7081.6|7071.6|7082.1|7072.1|7082.4|7072.4|7081.6|7071.6|6
1605678650000|2020-11-18 05:50:50|7082.5|7072.5|7082.3|7072.3|7082.6|7072.6|7082.1|7072.1|7
1605678660000|2020-11-18 05:51:00|7081.9|7071.9|7081.1|7071.1|7081.9|7071.9|7081.1|7071.1|8
1605678670000|2020-11-18 05:51:10|7081.3|7071.3|7081.6|7071.6|7081.6|7071.6|7081.3|7071.3|3
1605678680000|2020-11-18 05:51:20|7081.9|7071.9|7082.3|7072.3|7082.5|7072.5|7081.6|7071.6|8
1605678690000|2020-11-18 05:51:30|7082.4|7072.4|7082.3|7072.3|7082.6|7072.6|7082.3|7072.3|4
1605678700000|2020-11-18 05:51:40|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|4
1605678710000|2020-11-18 05:51:50|7083.1|7073.1|7083.1|7073.1|7083.6|7073.6|7083.1|7073.1|3
1605678730000|2020-11-18 05:52:10|7083.4|7073.4|7082.9|7072.9|7083.4|7073.4|7082.6|7072.6|6
1605678750000|2020-11-18 05:52:30|7082.8|7072.8|7082.5|7072.5|7082.8|7072.8|7082.5|7072.5|2
1605678760000|2020-11-18 05:52:40|7082.6|7072.6|7083.8|7073.8|7084.1|7074.1|7082.6|7072.6|8
1605678790000|2020-11-18 05:53:10|7084|7074|7084.9|7074.9|7084.9|7074.9|7083.9|7073.9|8
1605678800000|2020-11-18 05:53:20|7084.6|7074.6|7085.1|7075.1|7085.1|7075.1|7084.6|7074.6|5
1605678810000|2020-11-18 05:53:30|7085.4|7075.4|7086.1|7076.1|7086.6|7076.6|7085.1|7075.1|6
1605678820000|2020-11-18 05:53:40|7085.9|7075.9|7086.1|7076.1|7086.1|7076.1|7085.4|7075.4|6
1605678830000|2020-11-18 05:53:50|7086.6|7076.6|7086.1|7076.1|7086.6|7076.6|7086.1|7076.1|2
1605678840000|2020-11-18 05:54:00|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|2
1605678850000|2020-11-18 05:54:10|7086.9|7076.9|7087.4|7077.4|7087.4|7077.4|7086.9|7076.9|2
1605678870000|2020-11-18 05:54:30|7087.6|7077.6|7087.1|7077.1|7087.6|7077.6|7087.1|7077.1|4
1605678880000|2020-11-18 05:54:40|7087.4|7077.4|7088.5|7078.5|7088.5|7078.5|7087.4|7077.4|4
1605678890000|2020-11-18 05:54:50|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605678900000|2020-11-18 05:55:00|7088.4|7078.4|7089.1|7079.1|7089.1|7079.1|7088.3|7078.3|4
1605678910000|2020-11-18 05:55:10|7089.3|7079.3|7089.3|7079.3|7089.3|7079.3|7089.3|7079.3|1
1605678920000|2020-11-18 05:55:20|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|2
1605678930000|2020-11-18 05:55:30|7089.3|7079.3|7091.6|7081.6|7091.6|7081.6|7089.3|7079.3|10
1605678940000|2020-11-18 05:55:40|7091.8|7081.8|7091.4|7081.4|7092.1|7082.1|7091.4|7081.4|7
1605678950000|2020-11-18 05:55:50|7091.6|7081.6|7090.1|7080.1|7091.6|7081.6|7090.1|7080.1|6
1605678960000|2020-11-18 05:56:00|7090.4|7080.4|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|8
1605678970000|2020-11-18 05:56:10|7090.9|7080.9|7089.6|7079.6|7090.9|7080.9|7089.6|7079.6|11
1605678980000|2020-11-18 05:56:20|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|6
1605678990000|2020-11-18 05:56:30|7089.9|7079.9|7089.1|7079.1|7089.9|7079.9|7089.1|7079.1|9
1605679000000|2020-11-18 05:56:40|7088.9|7078.9|7087.9|7077.9|7088.9|7078.9|7087.6|7077.6|5
1605679010000|2020-11-18 05:56:50|7087.6|7077.6|7087.1|7077.1|7087.6|7077.6|7087.1|7077.1|3
1605679020000|2020-11-18 05:57:00|7086.9|7076.9|7087.4|7077.4|7087.4|7077.4|7086.3|7076.3|5
1605679030000|2020-11-18 05:57:10|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7086.3|7076.3|8
1605679050000|2020-11-18 05:57:30|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|1
1605679060000|2020-11-18 05:57:40|7087.4|7077.4|7088.4|7078.4|7088.4|7078.4|7087.4|7077.4|6
1605679070000|2020-11-18 05:57:50|7087.9|7077.9|7087.9|7077.9|7088.4|7078.4|7087.9|7077.9|3
1605679080000|2020-11-18 05:58:00|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.4|7077.4|4
1605679100000|2020-11-18 05:58:20|7088.1|7078.1|7087.9|7077.9|7088.4|7078.4|7087.9|7077.9|3
1605679130000|2020-11-18 05:58:50|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.6|7077.6|2
1605679150000|2020-11-18 05:59:10|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|3
1605679160000|2020-11-18 05:59:20|7087.5|7077.5|7087.8|7077.8|7087.8|7077.8|7087.5|7077.5|2
1605679170000|2020-11-18 05:59:30|7087.5|7077.5|7088.3|7078.3|7088.3|7078.3|7087.4|7077.4|6
1605679190000|2020-11-18 05:59:50|7088.4|7078.4|7087.5|7077.5|7088.4|7078.4|7087.5|7077.5|4
1605679200000|2020-11-18 06:00:00|7087.3|7077.3|7085.9|7075.9|7087.9|7077.9|7085.6|7075.6|12
1605679210000|2020-11-18 06:00:10|7086.1|7076.1|7085.6|7075.6|7086.4|7076.4|7085.1|7075.1|11
1605679220000|2020-11-18 06:00:20|7085.9|7075.9|7084.4|7074.4|7085.9|7075.9|7084.1|7074.1|5
1605679230000|2020-11-18 06:00:30|7084.5|7074.5|7084.1|7074.1|7084.6|7074.6|7084.1|7074.1|4
1605679240000|2020-11-18 06:00:40|7084.4|7074.4|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|2
1605679260000|2020-11-18 06:01:00|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605679270000|2020-11-18 06:01:10|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605679280000|2020-11-18 06:01:20|7083.9|7073.9|7083.6|7073.6|7083.9|7073.9|7083.6|7073.6|2
1605679290000|2020-11-18 06:01:30|7083.9|7073.9|7084.4|7074.4|7084.4|7074.4|7083.9|7073.9|4
1605679300000|2020-11-18 06:01:40|7084.6|7074.6|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|2
1605679310000|2020-11-18 06:01:50|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605679320000|2020-11-18 06:02:00|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605679330000|2020-11-18 06:02:10|7083.9|7073.9|7084.9|7074.9|7085.4|7075.4|7083.6|7073.6|10
1605679360000|2020-11-18 06:02:40|7085|7075|7085|7075|7085|7075|7085|7075|1
1605679380000|2020-11-18 06:03:00|7084.8|7074.8|7084.8|7074.8|7084.8|7074.8|7084.8|7074.8|1
1605679390000|2020-11-18 06:03:10|7084.6|7074.6|7084.1|7074.1|7084.6|7074.6|7083.8|7073.8|4
1605679400000|2020-11-18 06:03:20|7084.6|7074.6|7084.1|7074.1|7084.6|7074.6|7084.1|7074.1|3
1605679410000|2020-11-18 06:03:30|7083.6|7073.6|7084.6|7074.6|7084.6|7074.6|7083.6|7073.6|4
1605679420000|2020-11-18 06:03:40|7084.9|7074.9|7084.6|7074.6|7085.6|7075.6|7084.6|7074.6|5
1605679430000|2020-11-18 06:03:50|7083.9|7073.9|7083.9|7073.9|7084.1|7074.1|7083.4|7073.4|7
1605679440000|2020-11-18 06:04:00|7083.4|7073.4|7083.1|7073.1|7083.9|7073.9|7083.1|7073.1|7
1605679460000|2020-11-18 06:04:20|7083.4|7073.4|7083|7073|7083.4|7073.4|7083|7073|2
1605679470000|2020-11-18 06:04:30|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|2
1605679480000|2020-11-18 06:04:40|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605679490000|2020-11-18 06:04:50|7083.1|7073.1|7083.6|7073.6|7083.6|7073.6|7083.1|7073.1|3
1605679500000|2020-11-18 06:05:00|7083.4|7073.4|7082.9|7072.9|7083.4|7073.4|7082.9|7072.9|2
1605679510000|2020-11-18 06:05:10|7083.1|7073.1|7083.9|7073.9|7083.9|7073.9|7083.1|7073.1|3
1605679530000|2020-11-18 06:05:30|7084|7074|7084.1|7074.1|7084.1|7074.1|7084|7074|2
1605679540000|2020-11-18 06:05:40|7084.6|7074.6|7085.6|7075.6|7085.6|7075.6|7084.6|7074.6|4
1605679550000|2020-11-18 06:05:50|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|5
1605679560000|2020-11-18 06:06:00|7085.6|7075.6|7084.9|7074.9|7085.9|7075.9|7084.9|7074.9|4
1605679570000|2020-11-18 06:06:10|7084.8|7074.8|7084.4|7074.4|7084.8|7074.8|7083.9|7073.9|6
1605679580000|2020-11-18 06:06:20|7084.1|7074.1|7086.6|7076.6|7086.6|7076.6|7083.9|7073.9|9
1605679590000|2020-11-18 06:06:30|7086.4|7076.4|7086.1|7076.1|7086.6|7076.6|7086.1|7076.1|6
1605679600000|2020-11-18 06:06:40|7086.4|7076.4|7087.1|7077.1|7087.1|7077.1|7086.1|7076.1|8
1605679610000|2020-11-18 06:06:50|7087.4|7077.4|7089|7079|7089|7079|7087.4|7077.4|5
1605679620000|2020-11-18 06:07:00|7089.1|7079.1|7090.1|7080.1|7090.1|7080.1|7088.9|7078.9|11
1605679630000|2020-11-18 06:07:10|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|5
1605679640000|2020-11-18 06:07:20|7089.4|7079.4|7089.1|7079.1|7089.9|7079.9|7088.6|7078.6|11
1605679650000|2020-11-18 06:07:30|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7089.4|7079.4|4
1605679660000|2020-11-18 06:07:40|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|5
1605679670000|2020-11-18 06:07:50|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7089.4|7079.4|4
1605679680000|2020-11-18 06:08:00|7089.6|7079.6|7090.1|7080.1|7090.1|7080.1|7089.4|7079.4|4
1605679690000|2020-11-18 06:08:10|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.4|7079.4|4
1605679700000|2020-11-18 06:08:20|7089.8|7079.8|7090.1|7080.1|7090.1|7080.1|7089.8|7079.8|2
1605679710000|2020-11-18 06:08:30|7090.3|7080.3|7089.6|7079.6|7090.3|7080.3|7089.4|7079.4|4
1605679720000|2020-11-18 06:08:40|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605679730000|2020-11-18 06:08:50|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|2
1605679760000|2020-11-18 06:09:20|7090.5|7080.5|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|3
1605679770000|2020-11-18 06:09:30|7090.5|7080.5|7091.4|7081.4|7091.9|7081.9|7090.5|7080.5|6
1605679780000|2020-11-18 06:09:40|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|3
1605679790000|2020-11-18 06:09:50|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|3
1605679800000|2020-11-18 06:10:00|7092.1|7082.1|7091.4|7081.4|7092.1|7082.1|7091.1|7081.1|4
1605679810000|2020-11-18 06:10:10|7091.1|7081.1|7089.6|7079.6|7091.1|7081.1|7089.6|7079.6|8
1605679820000|2020-11-18 06:10:20|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|5
1605679830000|2020-11-18 06:10:30|7090|7080|7090.1|7080.1|7090.1|7080.1|7090|7080|2
1605679840000|2020-11-18 06:10:40|7089.8|7079.8|7090.1|7080.1|7090.1|7080.1|7089.8|7079.8|3
1605679860000|2020-11-18 06:11:00|7090.4|7080.4|7091.4|7081.4|7091.9|7081.9|7090.4|7080.4|7
1605679870000|2020-11-18 06:11:10|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605679880000|2020-11-18 06:11:20|7091.8|7081.8|7091.9|7081.9|7091.9|7081.9|7091.8|7081.8|2
1605679900000|2020-11-18 06:11:40|7091.8|7081.8|7093.9|7083.9|7093.9|7083.9|7091.8|7081.8|8
1605679910000|2020-11-18 06:11:50|7093.5|7083.5|7095.1|7085.1|7095.1|7085.1|7093.5|7083.5|9
1605679920000|2020-11-18 06:12:00|7094.9|7084.9|7093.6|7083.6|7094.9|7084.9|7093.6|7083.6|10
1605679930000|2020-11-18 06:12:10|7093.5|7083.5|7093.6|7083.6|7094.1|7084.1|7093.5|7083.5|6
1605679940000|2020-11-18 06:12:20|7093.9|7083.9|7095.4|7085.4|7095.4|7085.4|7093.9|7083.9|6
1605679950000|2020-11-18 06:12:30|7095.5|7085.5|7095.6|7085.6|7095.6|7085.6|7095.5|7085.5|2
1605679960000|2020-11-18 06:12:40|7095.9|7085.9|7096.1|7086.1|7096.6|7086.6|7095.9|7085.9|4
1605679970000|2020-11-18 06:12:50|7096.4|7086.4|7097.4|7087.4|7097.6|7087.6|7096.4|7086.4|9
1605679980000|2020-11-18 06:13:00|7097.6|7087.6|7098.1|7088.1|7098.4|7088.4|7097.1|7087.1|7
1605679990000|2020-11-18 06:13:10|7097.9|7087.9|7097.6|7087.6|7098.1|7088.1|7097.4|7087.4|7
1605680000000|2020-11-18 06:13:20|7097.9|7087.9|7096.6|7086.6|7097.9|7087.9|7096.4|7086.4|11
1605680010000|2020-11-18 06:13:30|7096.9|7086.9|7097.1|7087.1|7097.6|7087.6|7096.9|7086.9|6
1605680020000|2020-11-18 06:13:40|7097.4|7087.4|7097.1|7087.1|7097.4|7087.4|7097.1|7087.1|2
1605680030000|2020-11-18 06:13:50|7097.4|7087.4|7098.4|7088.4|7098.4|7088.4|7097.4|7087.4|6
1605680040000|2020-11-18 06:14:00|7098.6|7088.6|7097.9|7087.9|7099.1|7089.1|7097.4|7087.4|10
1605680050000|2020-11-18 06:14:10|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|1
1605680060000|2020-11-18 06:14:20|7097.6|7087.6|7095.4|7085.4|7098.1|7088.1|7095.4|7085.4|10
1605680070000|2020-11-18 06:14:30|7095.6|7085.6|7096.1|7086.1|7096.6|7086.6|7095.4|7085.4|14
1605680080000|2020-11-18 06:14:40|7096.6|7086.6|7098.1|7088.1|7098.1|7088.1|7096.6|7086.6|10
1605680090000|2020-11-18 06:14:50|7098.4|7088.4|7098.9|7088.9|7098.9|7088.9|7098.1|7088.1|9
1605680100000|2020-11-18 06:15:00|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7098.1|7088.1|14
1605680110000|2020-11-18 06:15:10|7097.9|7087.9|7099.1|7089.1|7099.1|7089.1|7097.4|7087.4|10
1605680120000|2020-11-18 06:15:20|7098.9|7088.9|7099.4|7089.4|7099.6|7089.6|7098.9|7088.9|4
1605680130000|2020-11-18 06:15:30|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7098.1|7088.1|10
1605680140000|2020-11-18 06:15:40|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|7097.4|7087.4|7
1605680150000|2020-11-18 06:15:50|7098.1|7088.1|7098.1|7088.1|7098.4|7088.4|7097.9|7087.9|9
1605680160000|2020-11-18 06:16:00|7097.9|7087.9|7097.1|7087.1|7098.1|7088.1|7097.1|7087.1|6
1605680170000|2020-11-18 06:16:10|7096.9|7086.9|7096.6|7086.6|7096.9|7086.9|7096.5|7086.5|3
1605680180000|2020-11-18 06:16:20|7096.9|7086.9|7098.1|7088.1|7098.1|7088.1|7096.9|7086.9|4
1605680190000|2020-11-18 06:16:30|7097.9|7087.9|7097.1|7087.1|7097.9|7087.9|7096.9|7086.9|4
1605680200000|2020-11-18 06:16:40|7097.3|7087.3|7097.3|7087.3|7097.4|7087.4|7097.3|7087.3|3
1605680210000|2020-11-18 06:16:50|7098.1|7088.1|7097.6|7087.6|7098.1|7088.1|7097.4|7087.4|3
1605680220000|2020-11-18 06:17:00|7097.1|7087.1|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|2
1605680230000|2020-11-18 06:17:10|7097.9|7087.9|7098.1|7088.1|7098.1|7088.1|7097.9|7087.9|2
1605680240000|2020-11-18 06:17:20|7099.1|7089.1|7098.4|7088.4|7099.1|7089.1|7098.4|7088.4|3
1605680250000|2020-11-18 06:17:30|7098.6|7088.6|7099|7089|7099|7089|7098.6|7088.6|3
1605680260000|2020-11-18 06:17:40|7098.9|7088.9|7099.6|7089.6|7099.6|7089.6|7098.9|7088.9|8
1605680270000|2020-11-18 06:17:50|7099.9|7089.9|7099.9|7089.9|7100.8|7090.8|7099.8|7089.8|11
1605680280000|2020-11-18 06:18:00|7099.8|7089.8|7099.1|7089.1|7099.8|7089.8|7098.9|7088.9|7
1605680290000|2020-11-18 06:18:10|7098.9|7088.9|7098.1|7088.1|7098.9|7088.9|7098.1|7088.1|2
1605680300000|2020-11-18 06:18:20|7099.1|7089.1|7096.4|7086.4|7099.1|7089.1|7096.4|7086.4|5
1605680310000|2020-11-18 06:18:30|7097.4|7087.4|7096.9|7086.9|7097.4|7087.4|7096.9|7086.9|3
1605680330000|2020-11-18 06:18:50|7097.1|7087.1|7097.9|7087.9|7097.9|7087.9|7096.9|7086.9|8
1605680340000|2020-11-18 06:19:00|7097.6|7087.6|7097.8|7087.8|7097.8|7087.8|7097.6|7087.6|2
1605680350000|2020-11-18 06:19:10|7097.9|7087.9|7099.1|7089.1|7099.1|7089.1|7097.9|7087.9|6
1605680360000|2020-11-18 06:19:20|7098.9|7088.9|7100.9|7090.9|7101.1|7091.1|7098.9|7088.9|7
1605680370000|2020-11-18 06:19:30|7101.1|7091.1|7101.4|7091.4|7101.6|7091.6|7101.1|7091.1|5
1605680380000|2020-11-18 06:19:40|7101.6|7091.6|7102.4|7092.4|7102.6|7092.6|7101.1|7091.1|10
1605680390000|2020-11-18 06:19:50|7102.6|7092.6|7104.4|7094.4|7104.4|7094.4|7102.6|7092.6|15
1605680400000|2020-11-18 06:20:00|7104.6|7094.6|7102.9|7092.9|7104.6|7094.6|7102.9|7092.9|20
1605680410000|2020-11-18 06:20:10|7103|7093|7103.4|7093.4|7103.4|7093.4|7102.9|7092.9|4
1605680420000|2020-11-18 06:20:20|7102.9|7092.9|7103.6|7093.6|7103.6|7093.6|7101.6|7091.6|10
1605680430000|2020-11-18 06:20:30|7103.4|7093.4|7103.6|7093.6|7104.1|7094.1|7102.9|7092.9|9
1605680440000|2020-11-18 06:20:40|7104.5|7094.5|7110.6|7100.6|7112.9|7102.9|7104.5|7094.5|26
1605680450000|2020-11-18 06:20:50|7110.4|7100.4|7111.6|7101.6|7112.5|7102.5|7110.4|7100.4|9
1605680460000|2020-11-18 06:21:00|7111.9|7101.9|7114.3|7104.3|7114.3|7104.3|7111.9|7101.9|12
1605680470000|2020-11-18 06:21:10|7113.9|7103.9|7111.9|7101.9|7113.9|7103.9|7111.6|7101.6|13
1605680480000|2020-11-18 06:21:20|7112|7102|7110.4|7100.4|7112.3|7102.3|7110.4|7100.4|9
1605680490000|2020-11-18 06:21:30|7110.6|7100.6|7110.9|7100.9|7111.5|7101.5|7110.4|7100.4|6
1605680500000|2020-11-18 06:21:40|7110.6|7100.6|7111.6|7101.6|7111.9|7101.9|7110.6|7100.6|5
1605680510000|2020-11-18 06:21:50|7111.4|7101.4|7110.6|7100.6|7111.6|7101.6|7110.6|7100.6|10
1605680520000|2020-11-18 06:22:00|7110.4|7100.4|7106.6|7096.6|7110.4|7100.4|7106.6|7096.6|12
1605680530000|2020-11-18 06:22:10|7106.4|7096.4|7105.1|7095.1|7106.4|7096.4|7104.9|7094.9|14
1605680540000|2020-11-18 06:22:20|7105.4|7095.4|7107.9|7097.9|7108.1|7098.1|7104.6|7094.6|18
1605680550000|2020-11-18 06:22:30|7107.4|7097.4|7108.4|7098.4|7108.4|7098.4|7106.9|7096.9|8
1605680560000|2020-11-18 06:22:40|7108.3|7098.3|7107.5|7097.5|7108.3|7098.3|7107.5|7097.5|4
1605680570000|2020-11-18 06:22:50|7107.3|7097.3|7108.1|7098.1|7108.1|7098.1|7107.1|7097.1|5
1605680580000|2020-11-18 06:23:00|7107.9|7097.9|7108.6|7098.6|7108.6|7098.6|7107.9|7097.9|2
1605680590000|2020-11-18 06:23:10|7109.6|7099.6|7109.8|7099.8|7110.6|7100.6|7109.4|7099.4|8
1605680600000|2020-11-18 06:23:20|7110|7100|7109.4|7099.4|7110|7100|7109.3|7099.3|5
1605680610000|2020-11-18 06:23:30|7109.1|7099.1|7109.4|7099.4|7109.9|7099.9|7108.9|7098.9|8
1605680620000|2020-11-18 06:23:40|7109.6|7099.6|7110.9|7100.9|7110.9|7100.9|7109.6|7099.6|7
1605680630000|2020-11-18 06:23:50|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605680640000|2020-11-18 06:24:00|7110.9|7100.9|7109.9|7099.9|7111.4|7101.4|7109.9|7099.9|7
1605680650000|2020-11-18 06:24:10|7109.6|7099.6|7107.6|7097.6|7109.6|7099.6|7107.6|7097.6|4
1605680660000|2020-11-18 06:24:20|7107.9|7097.9|7107.6|7097.6|7108.1|7098.1|7107.6|7097.6|6
1605680670000|2020-11-18 06:24:30|7107.4|7097.4|7106.4|7096.4|7107.6|7097.6|7106.4|7096.4|6
1605680680000|2020-11-18 06:24:40|7106.6|7096.6|7106.4|7096.4|7107.4|7097.4|7106.4|7096.4|5
1605680690000|2020-11-18 06:24:50|7107.4|7097.4|7108.4|7098.4|7108.4|7098.4|7107.4|7097.4|6
1605680700000|2020-11-18 06:25:00|7108.1|7098.1|7107.1|7097.1|7108.4|7098.4|7107.1|7097.1|5
1605680710000|2020-11-18 06:25:10|7105.4|7095.4|7106.4|7096.4|7107|7097|7105.4|7095.4|10
1605680720000|2020-11-18 06:25:20|7106.1|7096.1|7104.9|7094.9|7106.1|7096.1|7104.9|7094.9|6
1605680730000|2020-11-18 06:25:30|7105.1|7095.1|7106.1|7096.1|7106.1|7096.1|7104.9|7094.9|4
1605680740000|2020-11-18 06:25:40|7105.9|7095.9|7107.1|7097.1|7107.1|7097.1|7105.9|7095.9|6
1605680750000|2020-11-18 06:25:50|7108.1|7098.1|7107.1|7097.1|7108.1|7098.1|7107.1|7097.1|5
1605680760000|2020-11-18 06:26:00|7106.9|7096.9|7106.6|7096.6|7106.9|7096.9|7106.4|7096.4|4
1605680770000|2020-11-18 06:26:10|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605680780000|2020-11-18 06:26:20|7106.1|7096.1|7102.9|7092.9|7106.3|7096.3|7102.1|7092.1|16
1605680790000|2020-11-18 06:26:30|7102.6|7092.6|7102.6|7092.6|7102.9|7092.9|7101.9|7091.9|10
1605680800000|2020-11-18 06:26:40|7102.9|7092.9|7102.1|7092.1|7102.9|7092.9|7101.6|7091.6|13
1605680810000|2020-11-18 06:26:50|7101.6|7091.6|7099.4|7089.4|7101.6|7091.6|7099.4|7089.4|6
1605680820000|2020-11-18 06:27:00|7099.3|7089.3|7099.1|7089.1|7099.6|7089.6|7098.6|7088.6|13
1605680830000|2020-11-18 06:27:10|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|3
1605680840000|2020-11-18 06:27:20|7099.1|7089.1|7098.9|7088.9|7099.1|7089.1|7098.6|7088.6|8
1605680850000|2020-11-18 06:27:30|7099.1|7089.1|7099.4|7089.4|7099.6|7089.6|7099.1|7089.1|6
1605680860000|2020-11-18 06:27:40|7099.6|7089.6|7098.6|7088.6|7099.6|7089.6|7098.6|7088.6|5
1605680870000|2020-11-18 06:27:50|7098.1|7088.1|7097.4|7087.4|7098.1|7088.1|7097.4|7087.4|2
1605680880000|2020-11-18 06:28:00|7097.8|7087.8|7097.6|7087.6|7098.1|7088.1|7097.6|7087.6|5
1605680900000|2020-11-18 06:28:20|7097.4|7087.4|7097.1|7087.1|7097.4|7087.4|7097.1|7087.1|6
1605680910000|2020-11-18 06:28:30|7096.6|7086.6|7097.1|7087.1|7097.1|7087.1|7096.6|7086.6|2
1605680920000|2020-11-18 06:28:40|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|1
1605680930000|2020-11-18 06:28:50|7097.1|7087.1|7096.1|7086.1|7097.4|7087.4|7095.9|7085.9|8
1605680940000|2020-11-18 06:29:00|7096.4|7086.4|7097.6|7087.6|7097.6|7087.6|7096.1|7086.1|11
1605680950000|2020-11-18 06:29:10|7097.9|7087.9|7098.6|7088.6|7098.6|7088.6|7097.9|7087.9|8
1605680960000|2020-11-18 06:29:20|7098.9|7088.9|7098.9|7088.9|7099.1|7089.1|7098.4|7088.4|10
1605680970000|2020-11-18 06:29:30|7099.1|7089.1|7099.6|7089.6|7099.6|7089.6|7099.1|7089.1|2
1605680980000|2020-11-18 06:29:40|7098.9|7088.9|7099.6|7089.6|7099.9|7089.9|7098.9|7088.9|4
1605681000000|2020-11-18 06:30:00|7100.1|7090.1|7099.9|7089.9|7100.9|7090.9|7099.6|7089.6|6
1605681010000|2020-11-18 06:30:10|7099.6|7089.6|7098.6|7088.6|7100.1|7090.1|7098.6|7088.6|8
1605681020000|2020-11-18 06:30:20|7098.4|7088.4|7098|7088|7098.4|7088.4|7098|7088|2
1605681030000|2020-11-18 06:30:30|7097.6|7087.6|7098.6|7088.6|7098.6|7088.6|7097.6|7087.6|8
1605681040000|2020-11-18 06:30:40|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|1
1605681050000|2020-11-18 06:30:50|7099.1|7089.1|7100.9|7090.9|7100.9|7090.9|7099.1|7089.1|8
1605681060000|2020-11-18 06:31:00|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605681070000|2020-11-18 06:31:10|7100.6|7090.6|7101.6|7091.6|7101.9|7091.9|7100.6|7090.6|8
1605681080000|2020-11-18 06:31:20|7101.4|7091.4|7100.4|7090.4|7101.4|7091.4|7100.4|7090.4|6
1605681090000|2020-11-18 06:31:30|7100.1|7090.1|7100.1|7090.1|7100.1|7090.1|7100.1|7090.1|1
1605681100000|2020-11-18 06:31:40|7099.6|7089.6|7099.6|7089.6|7100.1|7090.1|7099.6|7089.6|9
1605681110000|2020-11-18 06:31:50|7099.9|7089.9|7099.9|7089.9|7099.9|7089.9|7099.9|7089.9|1
1605681120000|2020-11-18 06:32:00|7100.1|7090.1|7099.4|7089.4|7100.9|7090.9|7099.4|7089.4|8
1605681130000|2020-11-18 06:32:10|7098.9|7088.9|7099.6|7089.6|7099.6|7089.6|7098.1|7088.1|6
1605681140000|2020-11-18 06:32:20|7099.4|7089.4|7099.9|7089.9|7099.9|7089.9|7099.4|7089.4|3
1605681150000|2020-11-18 06:32:30|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|1
1605681160000|2020-11-18 06:32:40|7099.4|7089.4|7098.6|7088.6|7099.4|7089.4|7098.6|7088.6|4
1605681170000|2020-11-18 06:32:50|7098.9|7088.9|7100.1|7090.1|7100.1|7090.1|7098.9|7088.9|11
1605681180000|2020-11-18 06:33:00|7099.1|7089.1|7097.9|7087.9|7099.6|7089.6|7097.6|7087.6|9
1605681190000|2020-11-18 06:33:10|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|4
1605681200000|2020-11-18 06:33:20|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|2
1605681210000|2020-11-18 06:33:30|7097.6|7087.6|7097.9|7087.9|7097.9|7087.9|7097.6|7087.6|2
1605681220000|2020-11-18 06:33:40|7098.4|7088.4|7098.1|7088.1|7098.4|7088.4|7097.9|7087.9|4
1605681230000|2020-11-18 06:33:50|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|1
1605681240000|2020-11-18 06:34:00|7098.1|7088.1|7098.6|7088.6|7098.6|7088.6|7097.9|7087.9|8
1605681250000|2020-11-18 06:34:10|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|1
1605681260000|2020-11-18 06:34:20|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|4
1605681270000|2020-11-18 06:34:30|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|2
1605681280000|2020-11-18 06:34:40|7098|7088|7099.4|7089.4|7099.4|7089.4|7098|7088|7
1605681290000|2020-11-18 06:34:50|7098.6|7088.6|7099.4|7089.4|7099.4|7089.4|7098.6|7088.6|3
1605681300000|2020-11-18 06:35:00|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|7098.1|7088.1|10
1605681310000|2020-11-18 06:35:10|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|7
1605681320000|2020-11-18 06:35:20|7099.1|7089.1|7100.4|7090.4|7100.4|7090.4|7099.1|7089.1|16
1605681330000|2020-11-18 06:35:30|7100.9|7090.9|7100.6|7090.6|7100.9|7090.9|7100.4|7090.4|4
1605681340000|2020-11-18 06:35:40|7101.4|7091.4|7101.9|7091.9|7101.9|7091.9|7101.4|7091.4|3
1605681350000|2020-11-18 06:35:50|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|2
1605681360000|2020-11-18 06:36:00|7102.1|7092.1|7100|7090|7102.6|7092.6|7100|7090|14
1605681370000|2020-11-18 06:36:10|7100.3|7090.3|7102.6|7092.6|7102.6|7092.6|7100.3|7090.3|9
1605681380000|2020-11-18 06:36:20|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.1|7092.1|10
1605681390000|2020-11-18 06:36:30|7102.9|7092.9|7101.9|7091.9|7103|7093|7101.9|7091.9|15
1605681400000|2020-11-18 06:36:40|7102.1|7092.1|7102.5|7092.5|7102.6|7092.6|7101.9|7091.9|7
1605681420000|2020-11-18 06:37:00|7102.6|7092.6|7104.1|7094.1|7104.4|7094.4|7102.6|7092.6|13
1605681430000|2020-11-18 06:37:10|7103.6|7093.6|7104.1|7094.1|7104.4|7094.4|7103.1|7093.1|13
1605681440000|2020-11-18 06:37:20|7104.4|7094.4|7105.1|7095.1|7105.1|7095.1|7103.9|7093.9|8
1605681450000|2020-11-18 06:37:30|7104.6|7094.6|7104.4|7094.4|7105.1|7095.1|7104.1|7094.1|10
1605681460000|2020-11-18 06:37:40|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7102.6|7092.6|10
1605681470000|2020-11-18 06:37:50|7103.9|7093.9|7102.4|7092.4|7103.9|7093.9|7102.4|7092.4|5
1605681480000|2020-11-18 06:38:00|7102.1|7092.1|7101.4|7091.4|7102.1|7092.1|7101.4|7091.4|2
1605681490000|2020-11-18 06:38:10|7101.6|7091.6|7101.4|7091.4|7101.6|7091.6|7101.4|7091.4|2
1605681500000|2020-11-18 06:38:20|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|1
1605681510000|2020-11-18 06:38:30|7101.4|7091.4|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|2
1605681520000|2020-11-18 06:38:40|7101.4|7091.4|7101.1|7091.1|7101.4|7091.4|7100.6|7090.6|5
1605681530000|2020-11-18 06:38:50|7101.3|7091.3|7100.6|7090.6|7101.5|7091.5|7099.9|7089.9|8
1605681540000|2020-11-18 06:39:00|7100.4|7090.4|7100.8|7090.8|7100.9|7090.9|7099.6|7089.6|6
1605681550000|2020-11-18 06:39:10|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|7100.4|7090.4|5
1605681560000|2020-11-18 06:39:20|7100.4|7090.4|7099.1|7089.1|7100.4|7090.4|7099.1|7089.1|7
1605681570000|2020-11-18 06:39:30|7098.9|7088.9|7097.4|7087.4|7099.1|7089.1|7097.1|7087.1|10
1605681580000|2020-11-18 06:39:40|7097.6|7087.6|7097.4|7087.4|7097.6|7087.6|7097.4|7087.4|2
1605681590000|2020-11-18 06:39:50|7097.6|7087.6|7098.3|7088.3|7098.4|7088.4|7097.6|7087.6|6
1605681600000|2020-11-18 06:40:00|7098|7088|7097.4|7087.4|7098.3|7088.3|7097.4|7087.4|8
1605681610000|2020-11-18 06:40:10|7097.6|7087.6|7096.6|7086.6|7097.8|7087.8|7096.4|7086.4|12
1605681620000|2020-11-18 06:40:20|7097.1|7087.1|7096.1|7086.1|7097.4|7087.4|7096.1|7086.1|8
1605681630000|2020-11-18 06:40:30|7096.3|7086.3|7096.4|7086.4|7097|7087|7096.3|7086.3|4
1605681640000|2020-11-18 06:40:40|7096.1|7086.1|7096.4|7086.4|7096.4|7086.4|7096.1|7086.1|2
1605681650000|2020-11-18 06:40:50|7096.1|7086.1|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|4
1605681660000|2020-11-18 06:41:00|7095|7085|7095.8|7085.8|7095.8|7085.8|7094.6|7084.6|5
1605681670000|2020-11-18 06:41:10|7096.1|7086.1|7096.1|7086.1|7096.9|7086.9|7095.1|7085.1|10
1605681680000|2020-11-18 06:41:20|7095.6|7085.6|7093.4|7083.4|7097.4|7087.4|7093.4|7083.4|13
1605681690000|2020-11-18 06:41:30|7093.6|7083.6|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|8
1605681700000|2020-11-18 06:41:40|7093.1|7083.1|7093.4|7083.4|7093.6|7083.6|7093.1|7083.1|3
1605681710000|2020-11-18 06:41:50|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605681720000|2020-11-18 06:42:00|7093.4|7083.4|7094.1|7084.1|7094.1|7084.1|7093.4|7083.4|6
1605681740000|2020-11-18 06:42:20|7093.9|7083.9|7093.6|7083.6|7093.9|7083.9|7093.6|7083.6|2
1605681750000|2020-11-18 06:42:30|7094.1|7084.1|7094.9|7084.9|7095.1|7085.1|7094.1|7084.1|4
1605681760000|2020-11-18 06:42:40|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|1
1605681780000|2020-11-18 06:43:00|7095.4|7085.4|7096.6|7086.6|7096.6|7086.6|7095.4|7085.4|2
1605681790000|2020-11-18 06:43:10|7096.3|7086.3|7096.1|7086.1|7096.3|7086.3|7096.1|7086.1|2
1605681800000|2020-11-18 06:43:20|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7095.4|7085.4|5
1605681810000|2020-11-18 06:43:30|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|2
1605681820000|2020-11-18 06:43:40|7096.4|7086.4|7097.9|7087.9|7097.9|7087.9|7096.4|7086.4|6
1605681840000|2020-11-18 06:44:00|7098.1|7088.1|7098.5|7088.5|7098.5|7088.5|7098.1|7088.1|2
1605681850000|2020-11-18 06:44:10|7098.6|7088.6|7099.1|7089.1|7099.4|7089.4|7098.6|7088.6|5
1605681860000|2020-11-18 06:44:20|7098.9|7088.9|7099.1|7089.1|7099.1|7089.1|7098.1|7088.1|5
1605681870000|2020-11-18 06:44:30|7099.4|7089.4|7099.1|7089.1|7099.9|7089.9|7099.1|7089.1|8
1605681880000|2020-11-18 06:44:40|7099.6|7089.6|7099.6|7089.6|7100.1|7090.1|7099.1|7089.1|10
1605681890000|2020-11-18 06:44:50|7099.8|7089.8|7101.5|7091.5|7101.5|7091.5|7099.8|7089.8|4
1605681900000|2020-11-18 06:45:00|7101.6|7091.6|7102.3|7092.3|7102.6|7092.6|7101.5|7091.5|14
1605681910000|2020-11-18 06:45:10|7102.6|7092.6|7103.4|7093.4|7103.9|7093.9|7102.6|7092.6|7
1605681920000|2020-11-18 06:45:20|7103.1|7093.1|7103.3|7093.3|7103.3|7093.3|7102.6|7092.6|6
1605681930000|2020-11-18 06:45:30|7102.9|7092.9|7102.6|7092.6|7103.3|7093.3|7102.4|7092.4|7
1605681940000|2020-11-18 06:45:40|7102.8|7092.8|7104|7094|7104.4|7094.4|7102.6|7092.6|18
1605681950000|2020-11-18 06:45:50|7104.3|7094.3|7104.5|7094.5|7104.5|7094.5|7104.1|7094.1|4
1605681960000|2020-11-18 06:46:00|7104.9|7094.9|7104.1|7094.1|7105.6|7095.6|7104.1|7094.1|10
1605681970000|2020-11-18 06:46:10|7104.4|7094.4|7103.6|7093.6|7104.6|7094.6|7103.4|7093.4|8
1605681980000|2020-11-18 06:46:20|7103.4|7093.4|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|5
1605681990000|2020-11-18 06:46:30|7103.8|7093.8|7104.6|7094.6|7104.6|7094.6|7103.8|7093.8|6
1605682000000|2020-11-18 06:46:40|7104.4|7094.4|7103.9|7093.9|7104.5|7094.5|7103.9|7093.9|8
1605682010000|2020-11-18 06:46:50|7104.1|7094.1|7104.9|7094.9|7105|7095|7104.1|7094.1|6
1605682020000|2020-11-18 06:47:00|7104.6|7094.6|7106.6|7096.6|7106.9|7096.9|7104.4|7094.4|13
1605682030000|2020-11-18 06:47:10|7107.1|7097.1|7107.5|7097.5|7107.5|7097.5|7107.1|7097.1|4
1605682040000|2020-11-18 06:47:20|7107.8|7097.8|7108.1|7098.1|7108.6|7098.6|7107.4|7097.4|13
1605682050000|2020-11-18 06:47:30|7108.4|7098.4|7109|7099|7109|7099|7106.4|7096.4|14
1605682060000|2020-11-18 06:47:40|7108.9|7098.9|7109.4|7099.4|7109.6|7099.6|7108.8|7098.8|8
1605682070000|2020-11-18 06:47:50|7109.1|7099.1|7108.6|7098.6|7109.9|7099.9|7108.4|7098.4|14
1605682080000|2020-11-18 06:48:00|7108.4|7098.4|7111.1|7101.1|7111.6|7101.6|7108.4|7098.4|10
1605682090000|2020-11-18 06:48:10|7111.6|7101.6|7113.9|7103.9|7114.3|7104.3|7111.6|7101.6|13
1605682100000|2020-11-18 06:48:20|7114.1|7104.1|7115.1|7105.1|7115.1|7105.1|7114.1|7104.1|3
1605682110000|2020-11-18 06:48:30|7115.4|7105.4|7116.6|7106.6|7116.6|7106.6|7115.1|7105.1|6
1605682120000|2020-11-18 06:48:40|7117.1|7107.1|7117.4|7107.4|7117.4|7107.4|7116.4|7106.4|8
1605682130000|2020-11-18 06:48:50|7117.6|7107.6|7115.4|7105.4|7118.6|7108.6|7115.4|7105.4|19
1605682140000|2020-11-18 06:49:00|7114.9|7104.9|7115.6|7105.6|7116.4|7106.4|7114.4|7104.4|9
1605682150000|2020-11-18 06:49:10|7115.4|7105.4|7115.6|7105.6|7116.4|7106.4|7114.9|7104.9|9
1605682160000|2020-11-18 06:49:20|7115.9|7105.9|7117.1|7107.1|7117.1|7107.1|7115.9|7105.9|4
1605682170000|2020-11-18 06:49:30|7117.6|7107.6|7118.4|7108.4|7118.4|7108.4|7117.1|7107.1|9
1605682180000|2020-11-18 06:49:40|7118.6|7108.6|7119.4|7109.4|7119.4|7109.4|7118.6|7108.6|5
1605682190000|2020-11-18 06:49:50|7119.1|7109.1|7120.1|7110.1|7121.1|7111.1|7118.6|7108.6|14
1605682200000|2020-11-18 06:50:00|7119.9|7109.9|7119.8|7109.8|7120.1|7110.1|7119|7109|5
1605682210000|2020-11-18 06:50:10|7119.6|7109.6|7120.9|7110.9|7120.9|7110.9|7119.6|7109.6|9
1605682220000|2020-11-18 06:50:20|7120.6|7110.6|7120.4|7110.4|7120.6|7110.6|7119.1|7109.1|9
1605682230000|2020-11-18 06:50:30|7120.1|7110.1|7117.9|7107.9|7120.1|7110.1|7117.9|7107.9|4
1605682240000|2020-11-18 06:50:40|7117.5|7107.5|7118.4|7108.4|7118.4|7108.4|7117.4|7107.4|3
1605682250000|2020-11-18 06:50:50|7118.6|7108.6|7119.6|7109.6|7120.1|7110.1|7118.6|7108.6|5
1605682260000|2020-11-18 06:51:00|7119.4|7109.4|7121.1|7111.1|7121.4|7111.4|7119.4|7109.4|6
1605682270000|2020-11-18 06:51:10|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7120.9|7110.9|9
1605682280000|2020-11-18 06:51:20|7121.1|7111.1|7122.1|7112.1|7122.1|7112.1|7121.1|7111.1|2
1605682290000|2020-11-18 06:51:30|7121.5|7111.5|7120.4|7110.4|7121.5|7111.5|7120.4|7110.4|6
1605682300000|2020-11-18 06:51:40|7120.6|7110.6|7121.4|7111.4|7122.1|7112.1|7120.6|7110.6|9
1605682310000|2020-11-18 06:51:50|7121.6|7111.6|7122.1|7112.1|7122.1|7112.1|7121.6|7111.6|6
1605682320000|2020-11-18 06:52:00|7122.3|7112.3|7123.1|7113.1|7123.1|7113.1|7122.3|7112.3|4
1605682330000|2020-11-18 06:52:10|7122.9|7112.9|7123.6|7113.6|7123.6|7113.6|7122.9|7112.9|6
1605682340000|2020-11-18 06:52:20|7123.4|7113.4|7124.4|7114.4|7124.4|7114.4|7123.4|7113.4|6
1605682350000|2020-11-18 06:52:30|7124.9|7114.9|7125.4|7115.4|7125.4|7115.4|7124.6|7114.6|4
1605682360000|2020-11-18 06:52:40|7125.6|7115.6|7125.4|7115.4|7126.4|7116.4|7125.4|7115.4|9
1605682370000|2020-11-18 06:52:50|7124.9|7114.9|7124.6|7114.6|7124.9|7114.9|7124|7114|10
1605682380000|2020-11-18 06:53:00|7125.1|7115.1|7123.5|7113.5|7125.1|7115.1|7123.4|7113.4|10
1605682390000|2020-11-18 06:53:10|7123.6|7113.6|7123.6|7113.6|7124.6|7114.6|7123.6|7113.6|7
1605682400000|2020-11-18 06:53:20|7123.5|7113.5|7122.5|7112.5|7123.6|7113.6|7122.4|7112.4|8
1605682420000|2020-11-18 06:53:40|7123.4|7113.4|7122.4|7112.4|7123.5|7113.5|7122.4|7112.4|5
1605682430000|2020-11-18 06:53:50|7122.5|7112.5|7123.6|7113.6|7123.6|7113.6|7122.4|7112.4|7
1605682440000|2020-11-18 06:54:00|7123.4|7113.4|7124.4|7114.4|7124.4|7114.4|7123.4|7113.4|6
1605682450000|2020-11-18 06:54:10|7124.6|7114.6|7124.1|7114.1|7124.9|7114.9|7124.1|7114.1|5
1605682460000|2020-11-18 06:54:20|7124.4|7114.4|7125.4|7115.4|7125.4|7115.4|7124.4|7114.4|5
1605682470000|2020-11-18 06:54:30|7125.1|7115.1|7124.4|7114.4|7125.6|7115.6|7124.4|7114.4|13
1605682480000|2020-11-18 06:54:40|7124.6|7114.6|7123.4|7113.4|7124.6|7114.6|7123.4|7113.4|6
1605682490000|2020-11-18 06:54:50|7123.6|7113.6|7123.9|7113.9|7123.9|7113.9|7123.6|7113.6|2
1605682500000|2020-11-18 06:55:00|7123.6|7113.6|7123.6|7113.6|7124.4|7114.4|7123.6|7113.6|6
1605682510000|2020-11-18 06:55:10|7123.4|7113.4|7122.5|7112.5|7123.4|7113.4|7122.5|7112.5|3
1605682520000|2020-11-18 06:55:20|7122.4|7112.4|7122.4|7112.4|7123.1|7113.1|7122.4|7112.4|4
1605682530000|2020-11-18 06:55:30|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.1|7112.1|6
1605682540000|2020-11-18 06:55:40|7122.5|7112.5|7122.4|7112.4|7123.4|7113.4|7122.4|7112.4|7
1605682550000|2020-11-18 06:55:50|7122.1|7112.1|7121.1|7111.1|7122.1|7112.1|7120.9|7110.9|9
1605682560000|2020-11-18 06:56:00|7121.4|7111.4|7121.4|7111.4|7121.8|7111.8|7119.9|7109.9|16
1605682570000|2020-11-18 06:56:10|7121.6|7111.6|7123.6|7113.6|7123.6|7113.6|7121.6|7111.6|6
1605682580000|2020-11-18 06:56:20|7123.9|7113.9|7124.9|7114.9|7124.9|7114.9|7123.9|7113.9|4
1605682590000|2020-11-18 06:56:30|7124.6|7114.6|7124.6|7114.6|7124.9|7114.9|7124.6|7114.6|5
1605682600000|2020-11-18 06:56:40|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|4
1605682610000|2020-11-18 06:56:50|7123.9|7113.9|7123.4|7113.4|7123.9|7113.9|7123.4|7113.4|2
1605682620000|2020-11-18 06:57:00|7123.1|7113.1|7122.1|7112.1|7123.1|7113.1|7121.4|7111.4|9
1605682630000|2020-11-18 06:57:10|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.1|7111.1|4
1605682640000|2020-11-18 06:57:20|7122.1|7112.1|7123.1|7113.1|7123.4|7113.4|7122.1|7112.1|5
1605682650000|2020-11-18 06:57:30|7123.4|7113.4|7123.1|7113.1|7123.6|7113.6|7122.6|7112.6|7
1605682660000|2020-11-18 06:57:40|7123.4|7113.4|7124.1|7114.1|7124.1|7114.1|7122.9|7112.9|4
1605682670000|2020-11-18 06:57:50|7123.9|7113.9|7124.6|7114.6|7124.6|7114.6|7122.9|7112.9|6
1605682680000|2020-11-18 06:58:00|7124.4|7114.4|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|2
1605682700000|2020-11-18 06:58:20|7124.9|7114.9|7123.9|7113.9|7125.6|7115.6|7123.6|7113.6|10
1605682710000|2020-11-18 06:58:30|7123.6|7113.6|7124.4|7114.4|7124.4|7114.4|7123.4|7113.4|9
1605682720000|2020-11-18 06:58:40|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605682730000|2020-11-18 06:58:50|7123.1|7113.1|7124.1|7114.1|7124.4|7114.4|7123.1|7113.1|3
1605682740000|2020-11-18 06:59:00|7124.4|7114.4|7124.4|7114.4|7124.6|7114.6|7124.4|7114.4|11
1605682750000|2020-11-18 06:59:10|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|5
1605682760000|2020-11-18 06:59:20|7123.9|7113.9|7122.6|7112.6|7124.1|7114.1|7122.6|7112.6|7
1605682770000|2020-11-18 06:59:30|7122.9|7112.9|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|3
1605682780000|2020-11-18 06:59:40|7123.6|7113.6|7124.1|7114.1|7124.1|7114.1|7123.6|7113.6|2
1605682790000|2020-11-18 06:59:50|7124.4|7114.4|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|4
1605682800000|2020-11-18 07:00:00|7124.1|7114.1|7123.9|7113.9|7124.6|7114.6|7123.9|7113.9|4
1605682810000|2020-11-18 07:00:10|7122.6|7112.6|7123.6|7113.6|7123.6|7113.6|7122.6|7112.6|2
1605682820000|2020-11-18 07:00:20|7123.1|7113.1|7122.6|7112.6|7123.1|7113.1|7122.4|7112.4|4
1605682830000|2020-11-18 07:00:30|7122.4|7112.4|7122.1|7112.1|7122.4|7112.4|7122.1|7112.1|2
1605682840000|2020-11-18 07:00:40|7121.9|7111.9|7121.1|7111.1|7121.9|7111.9|7121.1|7111.1|2
1605682850000|2020-11-18 07:00:50|7120.9|7110.9|7121.1|7111.1|7121.1|7111.1|7120.9|7110.9|2
1605682860000|2020-11-18 07:01:00|7120.9|7110.9|7120.1|7110.1|7120.9|7110.9|7120.1|7110.1|2
1605682880000|2020-11-18 07:01:20|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|1
1605682890000|2020-11-18 07:01:30|7118.9|7108.9|7117.9|7107.9|7118.9|7108.9|7117.9|7107.9|3
1605682900000|2020-11-18 07:01:40|7118.3|7108.3|7118.6|7108.6|7118.6|7108.6|7118.3|7108.3|2
1605682910000|2020-11-18 07:01:50|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|2
1605682930000|2020-11-18 07:02:10|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605682940000|2020-11-18 07:02:20|7120.4|7110.4|7123.9|7113.9|7128.1|7118.1|7120.4|7110.4|10
1605682950000|2020-11-18 07:02:30|7124.1|7114.1|7123.9|7113.9|7124.4|7114.4|7123.9|7113.9|4
1605682960000|2020-11-18 07:02:40|7123.8|7113.8|7126.3|7116.3|7126.3|7116.3|7123.8|7113.8|5
1605682970000|2020-11-18 07:02:50|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605682980000|2020-11-18 07:03:00|7125.9|7115.9|7127.1|7117.1|7127.1|7117.1|7125.9|7115.9|4
1605682990000|2020-11-18 07:03:10|7126.9|7116.9|7126.1|7116.1|7126.9|7116.9|7126.1|7116.1|4
1605683000000|2020-11-18 07:03:20|7125.6|7115.6|7125|7115|7125.6|7115.6|7125|7115|2
1605683010000|2020-11-18 07:03:30|7124.6|7114.6|7126.4|7116.4|7126.4|7116.4|7124.1|7114.1|8
1605683030000|2020-11-18 07:03:50|7127.3|7117.3|7127.5|7117.5|7127.5|7117.5|7127.3|7117.3|2
1605683040000|2020-11-18 07:04:00|7127.6|7117.6|7128.1|7118.1|7128.1|7118.1|7127.6|7117.6|2
1605683070000|2020-11-18 07:04:30|7127.9|7117.9|7125.4|7115.4|7127.9|7117.9|7125.4|7115.4|5
1605683080000|2020-11-18 07:04:40|7124.9|7114.9|7123.6|7113.6|7124.9|7114.9|7123.6|7113.6|4
1605683090000|2020-11-18 07:04:50|7123.9|7113.9|7124.1|7114.1|7124.1|7114.1|7123.9|7113.9|2
1605683110000|2020-11-18 07:05:10|7123.8|7113.8|7123.4|7113.4|7124.4|7114.4|7123.4|7113.4|5
1605683120000|2020-11-18 07:05:20|7123.6|7113.6|7124.4|7114.4|7124.4|7114.4|7123.6|7113.6|2
1605683130000|2020-11-18 07:05:30|7124.1|7114.1|7124.6|7114.6|7124.6|7114.6|7123.9|7113.9|3
1605683140000|2020-11-18 07:05:40|7124.5|7114.5|7124.3|7114.3|7124.5|7114.5|7124.3|7114.3|3
1605683150000|2020-11-18 07:05:50|7124.4|7114.4|7124.1|7114.1|7124.6|7114.6|7123.9|7113.9|5
1605683160000|2020-11-18 07:06:00|7124.4|7114.4|7124.6|7114.6|7125.4|7115.4|7124.4|7114.4|3
1605683240000|2020-11-18 07:07:20|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|1
1605683260000|2020-11-18 07:07:40|7126.1|7116.1|7126.9|7116.9|7126.9|7116.9|7126.1|7116.1|3
1605683280000|2020-11-18 07:08:00|7126.6|7116.6|7126.1|7116.1|7126.6|7116.6|7126.1|7116.1|2
1605683290000|2020-11-18 07:08:10|7126|7116|7129.6|7119.6|7129.6|7119.6|7125.9|7115.9|4
1605683300000|2020-11-18 07:08:20|7128.9|7118.9|7128.9|7118.9|7128.9|7118.9|7128.9|7118.9|1
1605683310000|2020-11-18 07:08:30|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|1
1605683320000|2020-11-18 07:08:40|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|1
1605683330000|2020-11-18 07:08:50|7129.3|7119.3|7128.9|7118.9|7129.3|7119.3|7128.9|7118.9|2
1605683360000|2020-11-18 07:09:20|7128.6|7118.6|7127.6|7117.6|7128.6|7118.6|7127.6|7117.6|3
1605683380000|2020-11-18 07:09:40|7127.9|7117.9|7127.4|7117.4|7127.9|7117.9|7127.3|7117.3|5
1605683390000|2020-11-18 07:09:50|7127.1|7117.1|7126.4|7116.4|7127.1|7117.1|7126.4|7116.4|3
1605683400000|2020-11-18 07:10:00|7126.6|7116.6|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|2
1605683450000|2020-11-18 07:10:50|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605683470000|2020-11-18 07:11:10|7126.4|7116.4|7125.9|7115.9|7126.6|7116.6|7125.9|7115.9|3
1605683480000|2020-11-18 07:11:20|7125.5|7115.5|7125.8|7115.8|7125.8|7115.8|7125.5|7115.5|2
1605683490000|2020-11-18 07:11:30|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|2
1605683500000|2020-11-18 07:11:40|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605683510000|2020-11-18 07:11:50|7125.9|7115.9|7125.1|7115.1|7125.9|7115.9|7125.1|7115.1|4
1605683540000|2020-11-18 07:12:20|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605683550000|2020-11-18 07:12:30|7125.3|7115.3|7125.3|7115.3|7125.3|7115.3|7125.3|7115.3|1
1605683560000|2020-11-18 07:12:40|7124.6|7114.6|7123.6|7113.6|7124.6|7114.6|7123.6|7113.6|2
1605683570000|2020-11-18 07:12:50|7123.9|7113.9|7124.3|7114.3|7124.4|7114.4|7123.9|7113.9|3
1605683580000|2020-11-18 07:13:00|7123.8|7113.8|7123.6|7113.6|7123.8|7113.8|7123.6|7113.6|2
1605683590000|2020-11-18 07:13:10|7123.4|7113.4|7123.1|7113.1|7123.4|7113.4|7123.1|7113.1|2
1605683610000|2020-11-18 07:13:30|7122.3|7112.3|7122.4|7112.4|7122.4|7112.4|7122.3|7112.3|2
1605683630000|2020-11-18 07:13:50|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605683650000|2020-11-18 07:14:10|7122|7112|7120.9|7110.9|7122|7112|7120.9|7110.9|3
1605683680000|2020-11-18 07:14:40|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605683690000|2020-11-18 07:14:50|7121.1|7111.1|7121.4|7111.4|7121.4|7111.4|7121.1|7111.1|2
1605683700000|2020-11-18 07:15:00|7121.6|7111.6|7121.9|7111.9|7121.9|7111.9|7121.6|7111.6|2
1605683730000|2020-11-18 07:15:30|7122.1|7112.1|7123.5|7113.5|7123.9|7113.9|7122.1|7112.1|5
1605683770000|2020-11-18 07:16:10|7123.6|7113.6|7124.1|7114.1|7124.1|7114.1|7123.6|7113.6|3
1605683790000|2020-11-18 07:16:30|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|2
1605683800000|2020-11-18 07:16:40|7123.9|7113.9|7123.5|7113.5|7123.9|7113.9|7123.5|7113.5|2
1605683820000|2020-11-18 07:17:00|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|3
1605683830000|2020-11-18 07:17:10|7122.1|7112.1|7121.6|7111.6|7122.1|7112.1|7121.6|7111.6|3
1605683840000|2020-11-18 07:17:20|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605683850000|2020-11-18 07:17:30|7122.4|7112.4|7123.6|7113.6|7123.6|7113.6|7122.4|7112.4|2
1605683870000|2020-11-18 07:17:50|7123.9|7113.9|7124.1|7114.1|7124.1|7114.1|7123.9|7113.9|2
1605683880000|2020-11-18 07:18:00|7123.9|7113.9|7124.4|7114.4|7124.4|7114.4|7123.6|7113.6|5
1605683890000|2020-11-18 07:18:10|7124.5|7114.5|7124.4|7114.4|7124.5|7114.5|7124.4|7114.4|2
1605683900000|2020-11-18 07:18:20|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|2
1605683940000|2020-11-18 07:19:00|7123.9|7113.9|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|8
1605683970000|2020-11-18 07:19:30|7123.9|7113.9|7124.1|7114.1|7124.3|7114.3|7123.9|7113.9|4
1605683980000|2020-11-18 07:19:40|7124.3|7114.3|7124.3|7114.3|7124.3|7114.3|7124.3|7114.3|1
1605683990000|2020-11-18 07:19:50|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|3
1605684050000|2020-11-18 07:20:50|7124.1|7114.1|7124.3|7114.3|7124.3|7114.3|7124.1|7114.1|2
1605684060000|2020-11-18 07:21:00|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605684070000|2020-11-18 07:21:10|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605684120000|2020-11-18 07:22:00|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605684130000|2020-11-18 07:22:10|7123.9|7113.9|7124.1|7114.1|7124.1|7114.1|7123.8|7113.8|4
1605684150000|2020-11-18 07:22:30|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605684160000|2020-11-18 07:22:40|7124.6|7114.6|7124.4|7114.4|7124.6|7114.6|7123.8|7113.8|6
1605684170000|2020-11-18 07:22:50|7124.1|7114.1|7124.4|7114.4|7124.5|7114.5|7124.1|7114.1|5
1605684180000|2020-11-18 07:23:00|7124.8|7114.8|7125.3|7115.3|7125.3|7115.3|7124.8|7114.8|3
1605684190000|2020-11-18 07:23:10|7125.1|7115.1|7125.3|7115.3|7125.3|7115.3|7125.1|7115.1|2
1605684200000|2020-11-18 07:23:20|7125.4|7115.4|7127.6|7117.6|7127.6|7117.6|7125.4|7115.4|2
1605684230000|2020-11-18 07:23:50|7127.9|7117.9|7127.5|7117.5|7128.1|7118.1|7127.5|7117.5|5
1605684240000|2020-11-18 07:24:00|7127.6|7117.6|7127.6|7117.6|7128.1|7118.1|7127.6|7117.6|4
1605684250000|2020-11-18 07:24:10|7127.9|7117.9|7126.6|7116.6|7127.9|7117.9|7126.5|7116.5|5
1605684260000|2020-11-18 07:24:20|7126.4|7116.4|7125.9|7115.9|7126.4|7116.4|7125.9|7115.9|3
1605684270000|2020-11-18 07:24:30|7126|7116|7124.4|7114.4|7126.4|7116.4|7123.9|7113.9|8
1605684280000|2020-11-18 07:24:40|7124.1|7114.1|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|2
1605684300000|2020-11-18 07:25:00|7124.6|7114.6|7124.8|7114.8|7124.8|7114.8|7124.6|7114.6|2
1605684310000|2020-11-18 07:25:10|7125.1|7115.1|7125.3|7115.3|7125.3|7115.3|7125.1|7115.1|2
1605684320000|2020-11-18 07:25:20|7125.4|7115.4|7127.4|7117.4|7127.4|7117.4|7125.4|7115.4|7
1605684330000|2020-11-18 07:25:30|7127.6|7117.6|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|4
1605684350000|2020-11-18 07:25:50|7128.1|7118.1|7130.1|7120.1|7130.1|7120.1|7128.1|7118.1|4
1605684360000|2020-11-18 07:26:00|7130.6|7120.6|7131.1|7121.1|7131.4|7121.4|7130.4|7120.4|4
1605684370000|2020-11-18 07:26:10|7131.4|7121.4|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|2
1605684380000|2020-11-18 07:26:20|7131.4|7121.4|7129.6|7119.6|7131.4|7121.4|7129.6|7119.6|4
1605684390000|2020-11-18 07:26:30|7128.1|7118.1|7129.1|7119.1|7129.1|7119.1|7128.1|7118.1|2
1605684400000|2020-11-18 07:26:40|7129.4|7119.4|7129.6|7119.6|7130.4|7120.4|7129.4|7119.4|3
1605684410000|2020-11-18 07:26:50|7129.4|7119.4|7129.1|7119.1|7129.4|7119.4|7129.1|7119.1|2
1605684420000|2020-11-18 07:27:00|7128.9|7118.9|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|3
1605684450000|2020-11-18 07:27:30|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605684460000|2020-11-18 07:27:40|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605684490000|2020-11-18 07:28:10|7129.1|7119.1|7129.6|7119.6|7129.6|7119.6|7129.1|7119.1|3
1605684530000|2020-11-18 07:28:50|7129.9|7119.9|7128.9|7118.9|7129.9|7119.9|7128.9|7118.9|5
1605684540000|2020-11-18 07:29:00|7129.1|7119.1|7129.4|7119.4|7129.4|7119.4|7129.1|7119.1|2
1605684550000|2020-11-18 07:29:10|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605684560000|2020-11-18 07:29:20|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|1
1605684570000|2020-11-18 07:29:30|7129.4|7119.4|7129.1|7119.1|7129.6|7119.6|7129.1|7119.1|4
1605684580000|2020-11-18 07:29:40|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|7129.6|7119.6|1
1605684630000|2020-11-18 07:30:30|7129.8|7119.8|7129.8|7119.8|7129.8|7119.8|7129.8|7119.8|1
1605684650000|2020-11-18 07:30:50|7129.9|7119.9|7130.8|7120.8|7130.9|7120.9|7129.9|7119.9|4
1605684710000|2020-11-18 07:31:50|7130.6|7120.6|7130.6|7120.6|7130.6|7120.6|7130.6|7120.6|1
1605684720000|2020-11-18 07:32:00|7131.9|7121.9|7135.1|7125.1|7135.1|7125.1|7131.9|7121.9|6
1605684730000|2020-11-18 07:32:10|7134.4|7124.4|7135.4|7125.4|7136.1|7126.1|7134.4|7124.4|6
1605684740000|2020-11-18 07:32:20|7135.6|7125.6|7135.9|7125.9|7135.9|7125.9|7135.6|7125.6|4
1605684750000|2020-11-18 07:32:30|7136.1|7126.1|7135.9|7125.9|7136.1|7126.1|7135.9|7125.9|2
1605684760000|2020-11-18 07:32:40|7135.6|7125.6|7133.9|7123.9|7135.6|7125.6|7133.9|7123.9|3
1605684770000|2020-11-18 07:32:50|7134.3|7124.3|7134.6|7124.6|7134.6|7124.6|7134.3|7124.3|2
1605684780000|2020-11-18 07:33:00|7134.9|7124.9|7135.3|7125.3|7135.3|7125.3|7134.9|7124.9|2
1605684790000|2020-11-18 07:33:10|7135.1|7125.1|7133.5|7123.5|7135.1|7125.1|7133.5|7123.5|5
1605684800000|2020-11-18 07:33:20|7133.4|7123.4|7134|7124|7134|7124|7133.1|7123.1|7
1605684820000|2020-11-18 07:33:40|7133.6|7123.6|7132.6|7122.6|7133.6|7123.6|7132.6|7122.6|2
1605684840000|2020-11-18 07:34:00|7132.4|7122.4|7132.6|7122.6|7132.6|7122.6|7132.4|7122.4|2
1605684850000|2020-11-18 07:34:10|7132.9|7122.9|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|2
1605684860000|2020-11-18 07:34:20|7131.4|7121.4|7130.6|7120.6|7131.4|7121.4|7130.6|7120.6|3
1605684870000|2020-11-18 07:34:30|7130.3|7120.3|7130.3|7120.3|7130.3|7120.3|7130.3|7120.3|1
1605684880000|2020-11-18 07:34:40|7130.1|7120.1|7129.8|7119.8|7130.1|7120.1|7129.8|7119.8|2
1605684900000|2020-11-18 07:35:00|7129.9|7119.9|7131.3|7121.3|7131.3|7121.3|7129.9|7119.9|3
1605684910000|2020-11-18 07:35:10|7131.4|7121.4|7132.9|7122.9|7132.9|7122.9|7131.4|7121.4|2
1605684920000|2020-11-18 07:35:20|7132.1|7122.1|7131.4|7121.4|7132.1|7122.1|7131.4|7121.4|2
1605684930000|2020-11-18 07:35:30|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|1
1605684940000|2020-11-18 07:35:40|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|1
1605684950000|2020-11-18 07:35:50|7130.8|7120.8|7130.8|7120.8|7130.8|7120.8|7130.8|7120.8|1
1605684960000|2020-11-18 07:36:00|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|1
1605684970000|2020-11-18 07:36:10|7130.6|7120.6|7130.8|7120.8|7130.8|7120.8|7130.6|7120.6|2
1605684990000|2020-11-18 07:36:30|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|7131.6|7121.6|1
1605685020000|2020-11-18 07:37:00|7131.9|7121.9|7132.6|7122.6|7132.6|7122.6|7131.9|7121.9|2
1605685050000|2020-11-18 07:37:30|7132.9|7122.9|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|2
1605685060000|2020-11-18 07:37:40|7133.1|7123.1|7133.9|7123.9|7133.9|7123.9|7133.1|7123.1|2
1605685080000|2020-11-18 07:38:00|7134|7124|7136.1|7126.1|7136.1|7126.1|7134|7124|7
1605685090000|2020-11-18 07:38:10|7136.6|7126.6|7135.9|7125.9|7136.6|7126.6|7135.9|7125.9|6
1605685100000|2020-11-18 07:38:20|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|1
1605685110000|2020-11-18 07:38:30|7135.4|7125.4|7134.4|7124.4|7135.4|7125.4|7134.4|7124.4|2
1605685130000|2020-11-18 07:38:50|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605685140000|2020-11-18 07:39:00|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|1
1605685150000|2020-11-18 07:39:10|7134.4|7124.4|7132.9|7122.9|7134.4|7124.4|7132.9|7122.9|5
1605685160000|2020-11-18 07:39:20|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605685170000|2020-11-18 07:39:30|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605685180000|2020-11-18 07:39:40|7133.1|7123.1|7132.9|7122.9|7133.3|7123.3|7132.9|7122.9|3
1605685210000|2020-11-18 07:40:10|7132.6|7122.6|7132.1|7122.1|7132.6|7122.6|7132.1|7122.1|3
1605685220000|2020-11-18 07:40:20|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|1
1605685240000|2020-11-18 07:40:40|7133.6|7123.6|7133.6|7123.6|7133.6|7123.6|7133.6|7123.6|1
1605685250000|2020-11-18 07:40:50|7133.5|7123.5|7133.5|7123.5|7133.5|7123.5|7133.5|7123.5|1
1605685260000|2020-11-18 07:41:00|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|1
1605685280000|2020-11-18 07:41:20|7132.9|7122.9|7132.6|7122.6|7132.9|7122.9|7132.6|7122.6|2
1605685300000|2020-11-18 07:41:40|7132.4|7122.4|7131.4|7121.4|7132.4|7122.4|7131.1|7121.1|3
1605685320000|2020-11-18 07:42:00|7131.8|7121.8|7133.9|7123.9|7133.9|7123.9|7131.8|7121.8|5
1605685330000|2020-11-18 07:42:10|7133.6|7123.6|7133.4|7123.4|7133.6|7123.6|7133.4|7123.4|2
1605685340000|2020-11-18 07:42:20|7133.5|7123.5|7133.6|7123.6|7133.6|7123.6|7133.5|7123.5|2
1605685350000|2020-11-18 07:42:30|7133.4|7123.4|7132.8|7122.8|7133.4|7123.4|7132.8|7122.8|4
1605685380000|2020-11-18 07:43:00|7132.4|7122.4|7132.6|7122.6|7132.6|7122.6|7132.4|7122.4|4
1605685400000|2020-11-18 07:43:20|7132.5|7122.5|7132.5|7122.5|7132.6|7122.6|7132.5|7122.5|3
1605685420000|2020-11-18 07:43:40|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605685460000|2020-11-18 07:44:20|7132.4|7122.4|7132.5|7122.5|7132.6|7122.6|7132.4|7122.4|3
1605685470000|2020-11-18 07:44:30|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|7132.6|7122.6|1
1605685480000|2020-11-18 07:44:40|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|1
1605685500000|2020-11-18 07:45:00|7133.4|7123.4|7133.1|7123.1|7133.4|7123.4|7133.1|7123.1|2
1605685510000|2020-11-18 07:45:10|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605685520000|2020-11-18 07:45:20|7133.1|7123.1|7135.4|7125.4|7135.6|7125.6|7133.1|7123.1|3
1605685530000|2020-11-18 07:45:30|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7135.4|7125.4|2
1605685550000|2020-11-18 07:45:50|7135.1|7125.1|7134.1|7124.1|7135.1|7125.1|7134.1|7124.1|3
1605685560000|2020-11-18 07:46:00|7134.5|7124.5|7134.9|7124.9|7135.1|7125.1|7134.5|7124.5|3
1605685570000|2020-11-18 07:46:10|7134.4|7124.4|7134.1|7124.1|7134.4|7124.4|7134.1|7124.1|2
1605685590000|2020-11-18 07:46:30|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605685610000|2020-11-18 07:46:50|7134.3|7124.3|7134.1|7124.1|7134.3|7124.3|7134.1|7124.1|2
1605685630000|2020-11-18 07:47:10|7134.4|7124.4|7135.1|7125.1|7135.1|7125.1|7134.4|7124.4|2
1605685640000|2020-11-18 07:47:20|7135.3|7125.3|7135.8|7125.8|7135.8|7125.8|7135.3|7125.3|2
1605685650000|2020-11-18 07:47:30|7135.9|7125.9|7136.1|7126.1|7136.4|7126.4|7135.9|7125.9|4
1605685660000|2020-11-18 07:47:40|7136.4|7126.4|7135.9|7125.9|7136.5|7126.5|7135.9|7125.9|6
1605685670000|2020-11-18 07:47:50|7136.1|7126.1|7136.4|7126.4|7136.4|7126.4|7136.1|7126.1|2
1605685680000|2020-11-18 07:48:00|7136.1|7126.1|7135.9|7125.9|7136.1|7126.1|7135.9|7125.9|2
1605685690000|2020-11-18 07:48:10|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7135.4|7125.4|2
1605685700000|2020-11-18 07:48:20|7135.5|7125.5|7135.4|7125.4|7135.5|7125.5|7135.4|7125.4|2
1605685710000|2020-11-18 07:48:30|7135.5|7125.5|7135.5|7125.5|7135.5|7125.5|7135.5|7125.5|1
1605685720000|2020-11-18 07:48:40|7135.8|7125.8|7135.6|7125.6|7135.8|7125.8|7135.6|7125.6|2
1605685730000|2020-11-18 07:48:50|7135.9|7125.9|7135.4|7125.4|7135.9|7125.9|7135.4|7125.4|5
1605685740000|2020-11-18 07:49:00|7135.5|7125.5|7135.6|7125.6|7136|7126|7135.5|7125.5|6
1605685770000|2020-11-18 07:49:30|7135.8|7125.8|7139.6|7129.6|7139.6|7129.6|7135.8|7125.8|6
1605685780000|2020-11-18 07:49:40|7138.9|7128.9|7138.1|7128.1|7138.9|7128.9|7138.1|7128.1|2
1605685790000|2020-11-18 07:49:50|7138.4|7128.4|7139.9|7129.9|7140.6|7130.6|7138.4|7128.4|5
1605685800000|2020-11-18 07:50:00|7140.1|7130.1|7140.6|7130.6|7140.9|7130.9|7140.1|7130.1|8
1605685810000|2020-11-18 07:50:10|7139.4|7129.4|7140.1|7130.1|7140.4|7130.4|7139.4|7129.4|4
1605685820000|2020-11-18 07:50:20|7140.4|7130.4|7140.1|7130.1|7140.4|7130.4|7139.4|7129.4|3
1605685850000|2020-11-18 07:50:50|7139.9|7129.9|7140.6|7130.6|7140.6|7130.6|7139.9|7129.9|2
1605685860000|2020-11-18 07:51:00|7142.9|7132.9|7142.8|7132.8|7142.9|7132.9|7142.5|7132.5|5
1605685870000|2020-11-18 07:51:10|7142.6|7132.6|7143.1|7133.1|7143.4|7133.4|7142.6|7132.6|5
1605685880000|2020-11-18 07:51:20|7143.4|7133.4|7145.8|7135.8|7145.8|7135.8|7143.4|7133.4|6
1605685890000|2020-11-18 07:51:30|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|1
1605685900000|2020-11-18 07:51:40|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|7145.1|7135.1|1
1605685910000|2020-11-18 07:51:50|7146|7136|7146.1|7136.1|7146.6|7136.6|7145.9|7135.9|5
1605685920000|2020-11-18 07:52:00|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|1
1605685930000|2020-11-18 07:52:10|7146.1|7136.1|7145.9|7135.9|7146.1|7136.1|7145.9|7135.9|2
1605685940000|2020-11-18 07:52:20|7145.6|7135.6|7144.9|7134.9|7145.6|7135.6|7144.9|7134.9|2
1605685960000|2020-11-18 07:52:40|7146.1|7136.1|7145.1|7135.1|7146.1|7136.1|7145.1|7135.1|3
1605685980000|2020-11-18 07:53:00|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|1
1605686000000|2020-11-18 07:53:20|7145.6|7135.6|7144.9|7134.9|7145.6|7135.6|7144.9|7134.9|6
1605686020000|2020-11-18 07:53:40|7145.1|7135.1|7143.6|7133.6|7145.1|7135.1|7143.6|7133.6|5
1605686040000|2020-11-18 07:54:00|7143.4|7133.4|7143.1|7133.1|7143.4|7133.4|7143.1|7133.1|2
1605686050000|2020-11-18 07:54:10|7143.4|7133.4|7143.6|7133.6|7144.1|7134.1|7143.4|7133.4|4
1605686060000|2020-11-18 07:54:20|7143.1|7133.1|7142.4|7132.4|7143.1|7133.1|7141.4|7131.4|5
1605686070000|2020-11-18 07:54:30|7142|7132|7141.9|7131.9|7142.1|7132.1|7141.6|7131.6|4
1605686080000|2020-11-18 07:54:40|7141.6|7131.6|7141.1|7131.1|7141.6|7131.6|7141.1|7131.1|2
1605686100000|2020-11-18 07:55:00|7140.9|7130.9|7141.9|7131.9|7141.9|7131.9|7140.6|7130.6|8
1605686110000|2020-11-18 07:55:10|7141.6|7131.6|7139|7129|7142.1|7132.1|7139|7129|6
1605686120000|2020-11-18 07:55:20|7138.9|7128.9|7137.6|7127.6|7138.9|7128.9|7137.6|7127.6|4
1605686130000|2020-11-18 07:55:30|7137.9|7127.9|7136.9|7126.9|7137.9|7127.9|7136.9|7126.9|3
1605686140000|2020-11-18 07:55:40|7137.1|7127.1|7138.1|7128.1|7138.1|7128.1|7137.1|7127.1|2
1605686150000|2020-11-18 07:55:50|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|1
1605686160000|2020-11-18 07:56:00|7137.9|7127.9|7137.6|7127.6|7138.1|7128.1|7136.1|7126.1|8
1605686170000|2020-11-18 07:56:10|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|1
1605686190000|2020-11-18 07:56:30|7136.6|7126.6|7135.6|7125.6|7136.6|7126.6|7135.6|7125.6|3
1605686200000|2020-11-18 07:56:40|7134.9|7124.9|7134.1|7124.1|7134.9|7124.9|7134.1|7124.1|2
1605686210000|2020-11-18 07:56:50|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605686220000|2020-11-18 07:57:00|7134.1|7124.1|7134.1|7124.1|7135.1|7125.1|7134.1|7124.1|6
1605686230000|2020-11-18 07:57:10|7134.6|7124.6|7135.1|7125.1|7135.1|7125.1|7134.6|7124.6|2
1605686240000|2020-11-18 07:57:20|7135.4|7125.4|7136.6|7126.6|7137.1|7127.1|7135.4|7125.4|3
1605686260000|2020-11-18 07:57:40|7136.4|7126.4|7135.4|7125.4|7136.9|7126.9|7135.4|7125.4|3
1605686270000|2020-11-18 07:57:50|7135.6|7125.6|7135.9|7125.9|7135.9|7125.9|7135.6|7125.6|2
1605686280000|2020-11-18 07:58:00|7136.1|7126.1|7137.1|7127.1|7137.1|7127.1|7136.1|7126.1|2
1605686290000|2020-11-18 07:58:10|7137.4|7127.4|7136.6|7126.6|7137.4|7127.4|7136.6|7126.6|3
1605686310000|2020-11-18 07:58:30|7136.4|7126.4|7136.6|7126.6|7136.6|7126.6|7136.4|7126.4|2
1605686320000|2020-11-18 07:58:40|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605686330000|2020-11-18 07:58:50|7138.6|7128.6|7136.6|7126.6|7138.6|7128.6|7136.6|7126.6|2
1605686350000|2020-11-18 07:59:10|7136.9|7126.9|7136.6|7126.6|7136.9|7126.9|7136.6|7126.6|2
1605686390000|2020-11-18 07:59:50|7136.9|7126.9|7138.9|7128.9|7138.9|7128.9|7136.9|7126.9|4
1605686400000|2020-11-18 08:00:00|7139.6|7129.6|7141.6|7131.6|7141.6|7131.6|7139.6|7129.6|6
1605686410000|2020-11-18 08:00:10|7141.4|7131.4|7140.1|7130.1|7141.4|7131.4|7139.4|7129.4|8
1605686420000|2020-11-18 08:00:20|7141.6|7131.6|7142.4|7132.4|7143.9|7133.9|7141.6|7131.6|7
1605686430000|2020-11-18 08:00:30|7141.6|7131.6|7139.4|7129.4|7141.6|7131.6|7139.4|7129.4|10
1605686440000|2020-11-18 08:00:40|7139.6|7129.6|7136.9|7126.9|7139.9|7129.9|7136.9|7126.9|13
1605686450000|2020-11-18 08:00:50|7137.1|7127.1|7136.9|7126.9|7137.6|7127.6|7136.9|7126.9|5
1605686460000|2020-11-18 08:01:00|7137.1|7127.1|7137.1|7127.1|7137.4|7127.4|7136.9|7126.9|5
1605686470000|2020-11-18 08:01:10|7136.6|7126.6|7136.1|7126.1|7136.9|7126.9|7135.9|7125.9|6
1605686480000|2020-11-18 08:01:20|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|1
1605686490000|2020-11-18 08:01:30|7135.4|7125.4|7135.6|7125.6|7135.6|7125.6|7135.4|7125.4|2
1605686500000|2020-11-18 08:01:40|7135.9|7125.9|7136.1|7126.1|7136.1|7126.1|7135.9|7125.9|2
1605686510000|2020-11-18 08:01:50|7135.6|7125.6|7135.4|7125.4|7136.1|7126.1|7135.4|7125.4|7
1605686520000|2020-11-18 08:02:00|7135.1|7125.1|7135.1|7125.1|7135.4|7125.4|7134.1|7124.1|5
1605686530000|2020-11-18 08:02:10|7135.4|7125.4|7134.4|7124.4|7135.4|7125.4|7134.4|7124.4|5
1605686540000|2020-11-18 08:02:20|7134.1|7124.1|7133.1|7123.1|7134.1|7124.1|7133.1|7123.1|5
1605686560000|2020-11-18 08:02:40|7132.9|7122.9|7131.9|7121.9|7132.9|7122.9|7131.9|7121.9|5
1605686570000|2020-11-18 08:02:50|7132.1|7122.1|7131.9|7121.9|7132.1|7122.1|7131.9|7121.9|4
1605686580000|2020-11-18 08:03:00|7132.1|7122.1|7133.4|7123.4|7133.9|7123.9|7132.1|7122.1|5
1605686590000|2020-11-18 08:03:10|7133.1|7123.1|7133.1|7123.1|7133.4|7123.4|7133.1|7123.1|5
1605686600000|2020-11-18 08:03:20|7132.9|7122.9|7133.4|7123.4|7133.4|7123.4|7132.9|7122.9|3
1605686610000|2020-11-18 08:03:30|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|1
1605686630000|2020-11-18 08:03:50|7133.4|7123.4|7133.9|7123.9|7133.9|7123.9|7133.4|7123.4|3
1605686640000|2020-11-18 08:04:00|7134.9|7124.9|7135.4|7125.4|7136.6|7126.6|7134.9|7124.9|8
1605686650000|2020-11-18 08:04:10|7136.1|7126.1|7137.6|7127.6|7137.6|7127.6|7136.1|7126.1|11
1605686660000|2020-11-18 08:04:20|7137.4|7127.4|7137.4|7127.4|7137.6|7127.6|7137.4|7127.4|5
1605686670000|2020-11-18 08:04:30|7137.6|7127.6|7137.4|7127.4|7137.6|7127.6|7137.4|7127.4|2
1605686680000|2020-11-18 08:04:40|7137.6|7127.6|7137.9|7127.9|7138.1|7128.1|7137.4|7127.4|5
1605686690000|2020-11-18 08:04:50|7138.1|7128.1|7139.6|7129.6|7140.4|7130.4|7138.1|7128.1|13
1605686700000|2020-11-18 08:05:00|7139.9|7129.9|7141.9|7131.9|7142.6|7132.6|7139.6|7129.6|11
1605686710000|2020-11-18 08:05:10|7141.6|7131.6|7140.9|7130.9|7141.6|7131.6|7140.9|7130.9|2
1605686720000|2020-11-18 08:05:20|7141.1|7131.1|7141.9|7131.9|7142.1|7132.1|7140.9|7130.9|5
1605686730000|2020-11-18 08:05:30|7141.6|7131.6|7141.9|7131.9|7141.9|7131.9|7141.6|7131.6|2
1605686740000|2020-11-18 08:05:40|7142.1|7132.1|7143.9|7133.9|7143.9|7133.9|7142.1|7132.1|3
1605686750000|2020-11-18 08:05:50|7143.6|7133.6|7144.4|7134.4|7144.6|7134.6|7143.1|7133.1|12
1605686760000|2020-11-18 08:06:00|7144.1|7134.1|7145.1|7135.1|7145.1|7135.1|7143.9|7133.9|5
1605686770000|2020-11-18 08:06:10|7145.4|7135.4|7144.1|7134.1|7146.4|7136.4|7143.9|7133.9|15
1605686780000|2020-11-18 08:06:20|7144.4|7134.4|7142.1|7132.1|7144.6|7134.6|7142.1|7132.1|10
1605686790000|2020-11-18 08:06:30|7141.9|7131.9|7139.4|7129.4|7141.9|7131.9|7139.1|7129.1|12
1605686800000|2020-11-18 08:06:40|7139.6|7129.6|7139.1|7129.1|7140.4|7130.4|7138.9|7128.9|6
1605686810000|2020-11-18 08:06:50|7139.4|7129.4|7138.6|7128.6|7140.6|7130.6|7138.6|7128.6|9
1605686820000|2020-11-18 08:07:00|7139.1|7129.1|7136.4|7126.4|7139.1|7129.1|7136.4|7126.4|7
1605686830000|2020-11-18 08:07:10|7135.6|7125.6|7134.6|7124.6|7135.9|7125.9|7134.3|7124.3|8
1605686840000|2020-11-18 08:07:20|7134.4|7124.4|7134.6|7124.6|7135.1|7125.1|7134.4|7124.4|6
1605686850000|2020-11-18 08:07:30|7134.9|7124.9|7136.6|7126.6|7136.6|7126.6|7134.9|7124.9|4
1605686860000|2020-11-18 08:07:40|7137.1|7127.1|7137.6|7127.6|7138.6|7128.6|7137.1|7127.1|6
1605686870000|2020-11-18 08:07:50|7137.9|7127.9|7137.9|7127.9|7138.4|7128.4|7137.6|7127.6|10
1605686880000|2020-11-18 08:08:00|7138.1|7128.1|7138.4|7128.4|7138.4|7128.4|7137.9|7127.9|6
1605686890000|2020-11-18 08:08:10|7138.6|7128.6|7139.4|7129.4|7139.6|7129.6|7138.6|7128.6|4
1605686910000|2020-11-18 08:08:30|7139.1|7129.1|7139.4|7129.4|7139.4|7129.4|7138.9|7128.9|4
1605686920000|2020-11-18 08:08:40|7139.6|7129.6|7138.1|7128.1|7139.6|7129.6|7138.1|7128.1|10
1605686930000|2020-11-18 08:08:50|7137.9|7127.9|7137.9|7127.9|7138.1|7128.1|7137.4|7127.4|9
1605686940000|2020-11-18 08:09:00|7137.6|7127.6|7139.4|7129.4|7139.4|7129.4|7137.6|7127.6|7
1605686950000|2020-11-18 08:09:10|7139.1|7129.1|7137.9|7127.9|7139.1|7129.1|7137.6|7127.6|9
1605686960000|2020-11-18 08:09:20|7137.6|7127.6|7137.1|7127.1|7137.9|7127.9|7137.1|7127.1|5
1605686970000|2020-11-18 08:09:30|7137.4|7127.4|7136.6|7126.6|7137.4|7127.4|7135.4|7125.4|8
1605686980000|2020-11-18 08:09:40|7136.4|7126.4|7136.9|7126.9|7136.9|7126.9|7135.6|7125.6|7
1605686990000|2020-11-18 08:09:50|7137.1|7127.1|7137.9|7127.9|7137.9|7127.9|7137.1|7127.1|4
1605687000000|2020-11-18 08:10:00|7137.6|7127.6|7141.4|7131.4|7141.4|7131.4|7137.6|7127.6|13
1605687010000|2020-11-18 08:10:10|7141.6|7131.6|7141.4|7131.4|7142.6|7132.6|7141.4|7131.4|6
1605687020000|2020-11-18 08:10:20|7141.6|7131.6|7140.6|7130.6|7142.6|7132.6|7140.6|7130.6|7
1605687030000|2020-11-18 08:10:30|7140.9|7130.9|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605687040000|2020-11-18 08:10:40|7140.1|7130.1|7139.6|7129.6|7140.4|7130.4|7139.6|7129.6|5
1605687050000|2020-11-18 08:10:50|7140.1|7130.1|7142.1|7132.1|7142.1|7132.1|7140.1|7130.1|8
1605687060000|2020-11-18 08:11:00|7142.4|7132.4|7142.6|7132.6|7143.1|7133.1|7142.1|7132.1|8
1605687070000|2020-11-18 08:11:10|7142.9|7132.9|7143.1|7133.1|7143.1|7133.1|7142.6|7132.6|4
1605687080000|2020-11-18 08:11:20|7142.6|7132.6|7142.4|7132.4|7143.1|7133.1|7142.4|7132.4|6
1605687090000|2020-11-18 08:11:30|7142.6|7132.6|7142.9|7132.9|7143.1|7133.1|7142.6|7132.6|3
1605687100000|2020-11-18 08:11:40|7142.6|7132.6|7140.9|7130.9|7142.6|7132.6|7140.1|7130.1|10
1605687110000|2020-11-18 08:11:50|7141.1|7131.1|7139.6|7129.6|7141.1|7131.1|7139.6|7129.6|12
1605687120000|2020-11-18 08:12:00|7139.4|7129.4|7140.6|7130.6|7140.9|7130.9|7139.4|7129.4|6
1605687130000|2020-11-18 08:12:10|7140.9|7130.9|7141.4|7131.4|7141.4|7131.4|7140.9|7130.9|5
1605687140000|2020-11-18 08:12:20|7141.6|7131.6|7140.1|7130.1|7142.4|7132.4|7140.1|7130.1|11
1605687150000|2020-11-18 08:12:30|7140.4|7130.4|7139.9|7129.9|7140.4|7130.4|7139.6|7129.6|5
1605687160000|2020-11-18 08:12:40|7140.1|7130.1|7140.9|7130.9|7140.9|7130.9|7140.1|7130.1|6
1605687170000|2020-11-18 08:12:50|7141.1|7131.1|7142.1|7132.1|7142.1|7132.1|7141.1|7131.1|5
1605687180000|2020-11-18 08:13:00|7142.4|7132.4|7142.9|7132.9|7142.9|7132.9|7142.4|7132.4|3
1605687190000|2020-11-18 08:13:10|7143.1|7133.1|7143.4|7133.4|7143.4|7133.4|7142.9|7132.9|3
1605687200000|2020-11-18 08:13:20|7143.6|7133.6|7144.6|7134.6|7144.6|7134.6|7143.1|7133.1|5
1605687210000|2020-11-18 08:13:30|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|7143.4|7133.4|5
1605687220000|2020-11-18 08:13:40|7144.6|7134.6|7145.9|7135.9|7145.9|7135.9|7144.6|7134.6|6
1605687230000|2020-11-18 08:13:50|7146.1|7136.1|7145.6|7135.6|7146.1|7136.1|7145.6|7135.6|8
1605687240000|2020-11-18 08:14:00|7146.1|7136.1|7145.4|7135.4|7146.6|7136.6|7145.4|7135.4|10
1605687250000|2020-11-18 08:14:10|7145.6|7135.6|7145.6|7135.6|7146.6|7136.6|7145.6|7135.6|6
1605687260000|2020-11-18 08:14:20|7145.9|7135.9|7145.4|7135.4|7146.1|7136.1|7145.4|7135.4|6
1605687270000|2020-11-18 08:14:30|7145.1|7135.1|7142.4|7132.4|7145.1|7135.1|7142.4|7132.4|10
1605687280000|2020-11-18 08:14:40|7142.6|7132.6|7142.9|7132.9|7143.4|7133.4|7142.6|7132.6|9
1605687290000|2020-11-18 08:14:50|7143.1|7133.1|7144.6|7134.6|7144.9|7134.9|7142.9|7132.9|11
1605687300000|2020-11-18 08:15:00|7144.9|7134.9|7149.4|7139.4|7151.9|7141.9|7144.9|7134.9|19
1605687310000|2020-11-18 08:15:10|7148.9|7138.9|7146.9|7136.9|7149.6|7139.6|7146.9|7136.9|8
1605687320000|2020-11-18 08:15:20|7147.1|7137.1|7149.9|7139.9|7149.9|7139.9|7147.1|7137.1|8
1605687330000|2020-11-18 08:15:30|7150.1|7140.1|7149.4|7139.4|7150.1|7140.1|7148.9|7138.9|6
1605687340000|2020-11-18 08:15:40|7149.1|7139.1|7146.9|7136.9|7149.1|7139.1|7146.4|7136.4|7
1605687350000|2020-11-18 08:15:50|7146.4|7136.4|7146.9|7136.9|7146.9|7136.9|7145.9|7135.9|6
1605687360000|2020-11-18 08:16:00|7146.6|7136.6|7149.4|7139.4|7149.4|7139.4|7146.6|7136.6|10
1605687370000|2020-11-18 08:16:10|7149.6|7139.6|7149.9|7139.9|7151.4|7141.4|7149.6|7139.6|11
1605687380000|2020-11-18 08:16:20|7150.1|7140.1|7149.9|7139.9|7150.6|7140.6|7148.9|7138.9|13
1605687390000|2020-11-18 08:16:30|7150.1|7140.1|7149.6|7139.6|7151.6|7141.6|7149.6|7139.6|10
1605687400000|2020-11-18 08:16:40|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605687410000|2020-11-18 08:16:50|7149.1|7139.1|7146.9|7136.9|7149.4|7139.4|7146.9|7136.9|15
1605687420000|2020-11-18 08:17:00|7147.4|7137.4|7148.1|7138.1|7149.1|7139.1|7147.1|7137.1|17
1605687430000|2020-11-18 08:17:10|7147.6|7137.6|7147.9|7137.9|7148.9|7138.9|7146.4|7136.4|14
1605687450000|2020-11-18 08:17:30|7148.1|7138.1|7149.1|7139.1|7149.1|7139.1|7148.1|7138.1|3
1605687460000|2020-11-18 08:17:40|7148.9|7138.9|7149.1|7139.1|7149.4|7139.4|7148.9|7138.9|6
1605687470000|2020-11-18 08:17:50|7147.9|7137.9|7149.1|7139.1|7149.4|7139.4|7147.9|7137.9|7
1605687480000|2020-11-18 08:18:00|7148.9|7138.9|7149.1|7139.1|7149.4|7139.4|7148.9|7138.9|4
1605687490000|2020-11-18 08:18:10|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605687500000|2020-11-18 08:18:20|7149.1|7139.1|7146.6|7136.6|7149.1|7139.1|7145.6|7135.6|7
1605687510000|2020-11-18 08:18:30|7145.9|7135.9|7146.6|7136.6|7146.6|7136.6|7145.4|7135.4|5
1605687520000|2020-11-18 08:18:40|7146.9|7136.9|7146.9|7136.9|7148.1|7138.1|7146.1|7136.1|14
1605687530000|2020-11-18 08:18:50|7146.6|7136.6|7145.9|7135.9|7147.4|7137.4|7145.9|7135.9|6
1605687540000|2020-11-18 08:19:00|7146.1|7136.1|7144.9|7134.9|7146.1|7136.1|7144.9|7134.9|11
1605687550000|2020-11-18 08:19:10|7145.1|7135.1|7145.4|7135.4|7145.9|7135.9|7145.1|7135.1|5
1605687560000|2020-11-18 08:19:20|7145.1|7135.1|7145.4|7135.4|7145.6|7135.6|7144.4|7134.4|10
1605687580000|2020-11-18 08:19:40|7145.1|7135.1|7144.4|7134.4|7145.4|7135.4|7144.1|7134.1|6
1605687590000|2020-11-18 08:19:50|7144.1|7134.1|7145.9|7135.9|7145.9|7135.9|7143.9|7133.9|9
1605687600000|2020-11-18 08:20:00|7145.6|7135.6|7147.1|7137.1|7147.1|7137.1|7145.4|7135.4|10
1605687610000|2020-11-18 08:20:10|7146.9|7136.9|7148.4|7138.4|7148.4|7138.4|7146.9|7136.9|7
1605687620000|2020-11-18 08:20:20|7148.6|7138.6|7147.9|7137.9|7148.6|7138.6|7147.9|7137.9|2
1605687630000|2020-11-18 08:20:30|7148.1|7138.1|7147.6|7137.6|7148.6|7138.6|7147.4|7137.4|6
1605687640000|2020-11-18 08:20:40|7147.9|7137.9|7147.6|7137.6|7148.4|7138.4|7147.4|7137.4|9
1605687650000|2020-11-18 08:20:50|7147.4|7137.4|7147.1|7137.1|7147.4|7137.4|7146.6|7136.6|5
1605687660000|2020-11-18 08:21:00|7146.9|7136.9|7147.1|7137.1|7147.1|7137.1|7146.4|7136.4|6
1605687670000|2020-11-18 08:21:10|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|1
1605687680000|2020-11-18 08:21:20|7147.1|7137.1|7146.9|7136.9|7147.1|7137.1|7146.6|7136.6|7
1605687690000|2020-11-18 08:21:30|7146.6|7136.6|7146.4|7136.4|7146.9|7136.9|7146.4|7136.4|3
1605687700000|2020-11-18 08:21:40|7146.9|7136.9|7147.6|7137.6|7147.6|7137.6|7146.9|7136.9|8
1605687720000|2020-11-18 08:22:00|7147.9|7137.9|7146.6|7136.6|7147.9|7137.9|7146.4|7136.4|9
1605687730000|2020-11-18 08:22:10|7146.4|7136.4|7146.1|7136.1|7146.4|7136.4|7146.1|7136.1|2
1605687740000|2020-11-18 08:22:20|7145.9|7135.9|7146.6|7136.6|7146.6|7136.6|7145.9|7135.9|6
1605687750000|2020-11-18 08:22:30|7145.4|7135.4|7145.4|7135.4|7145.4|7135.4|7144.4|7134.4|5
1605687760000|2020-11-18 08:22:40|7145.1|7135.1|7146.1|7136.1|7146.1|7136.1|7144.9|7134.9|6
1605687770000|2020-11-18 08:22:50|7146.4|7136.4|7145.6|7135.6|7146.4|7136.4|7145.4|7135.4|5
1605687780000|2020-11-18 08:23:00|7145.9|7135.9|7146.6|7136.6|7146.6|7136.6|7145.9|7135.9|9
1605687790000|2020-11-18 08:23:10|7146.4|7136.4|7146.6|7136.6|7146.6|7136.6|7146.4|7136.4|2
1605687800000|2020-11-18 08:23:20|7146.9|7136.9|7146.1|7136.1|7146.9|7136.9|7146.1|7136.1|3
1605687810000|2020-11-18 08:23:30|7146.4|7136.4|7143.9|7133.9|7146.9|7136.9|7143.9|7133.9|11
1605687820000|2020-11-18 08:23:40|7144.1|7134.1|7144.6|7134.6|7144.6|7134.6|7144.1|7134.1|5
1605687830000|2020-11-18 08:23:50|7144.4|7134.4|7145.1|7135.1|7145.1|7135.1|7144.4|7134.4|3
1605687840000|2020-11-18 08:24:00|7146.1|7136.1|7146.6|7136.6|7147.1|7137.1|7146.1|7136.1|6
1605687850000|2020-11-18 08:24:10|7146.9|7136.9|7146.9|7136.9|7147.4|7137.4|7146.9|7136.9|7
1605687860000|2020-11-18 08:24:20|7147.1|7137.1|7148.1|7138.1|7148.1|7138.1|7147.1|7137.1|11
1605687870000|2020-11-18 08:24:30|7148.4|7138.4|7148.4|7138.4|7148.6|7138.6|7148.4|7138.4|5
1605687880000|2020-11-18 08:24:40|7148.1|7138.1|7147.1|7137.1|7148.1|7138.1|7147.1|7137.1|8
1605687890000|2020-11-18 08:24:50|7146.9|7136.9|7147.1|7137.1|7147.4|7137.4|7146.1|7136.1|8
1605687900000|2020-11-18 08:25:00|7146.9|7136.9|7148.1|7138.1|7148.1|7138.1|7146.9|7136.9|6
1605687920000|2020-11-18 08:25:20|7147.9|7137.9|7147.4|7137.4|7147.9|7137.9|7147.4|7137.4|2
1605687930000|2020-11-18 08:25:30|7147.6|7137.6|7148.1|7138.1|7148.1|7138.1|7147.6|7137.6|4
1605687940000|2020-11-18 08:25:40|7148.4|7138.4|7148.1|7138.1|7148.4|7138.4|7148.1|7138.1|4
1605687950000|2020-11-18 08:25:50|7147.9|7137.9|7147.1|7137.1|7148.4|7138.4|7146.9|7136.9|9
1605687960000|2020-11-18 08:26:00|7147.4|7137.4|7148.4|7138.4|7148.4|7138.4|7147.4|7137.4|5
1605687970000|2020-11-18 08:26:10|7148.1|7138.1|7149.4|7139.4|7149.4|7139.4|7148.1|7138.1|6
1605687980000|2020-11-18 08:26:20|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7148.1|7138.1|14
1605687990000|2020-11-18 08:26:30|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605688000000|2020-11-18 08:26:40|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605688010000|2020-11-18 08:26:50|7149.1|7139.1|7148.1|7138.1|7149.1|7139.1|7148.1|7138.1|6
1605688020000|2020-11-18 08:27:00|7147.6|7137.6|7148.1|7138.1|7148.1|7138.1|7147.6|7137.6|3
1605688030000|2020-11-18 08:27:10|7147.9|7137.9|7148.6|7138.6|7148.9|7138.9|7147.4|7137.4|9
1605688040000|2020-11-18 08:27:20|7148.9|7138.9|7148.4|7138.4|7149.1|7139.1|7147.9|7137.9|14
1605688050000|2020-11-18 08:27:30|7148.6|7138.6|7149.4|7139.4|7149.6|7139.6|7148.6|7138.6|5
1605688060000|2020-11-18 08:27:40|7149.6|7139.6|7148.4|7138.4|7149.6|7139.6|7148.4|7138.4|6
1605688070000|2020-11-18 08:27:50|7148.6|7138.6|7149.6|7139.6|7149.6|7139.6|7148.6|7138.6|8
1605688080000|2020-11-18 08:28:00|7150.1|7140.1|7151.4|7141.4|7151.6|7141.6|7149.9|7139.9|13
1605688090000|2020-11-18 08:28:10|7151.6|7141.6|7151.4|7141.4|7152.4|7142.4|7151.1|7141.1|9
1605688100000|2020-11-18 08:28:20|7151.1|7141.1|7150.9|7140.9|7151.1|7141.1|7150.6|7140.6|4
1605688110000|2020-11-18 08:28:30|7150.6|7140.6|7150.1|7140.1|7150.9|7140.9|7150.1|7140.1|7
1605688120000|2020-11-18 08:28:40|7150.6|7140.6|7150.9|7140.9|7151.4|7141.4|7150.4|7140.4|10
1605688130000|2020-11-18 08:28:50|7150.6|7140.6|7150.4|7140.4|7150.9|7140.9|7150.4|7140.4|6
1605688140000|2020-11-18 08:29:00|7150.1|7140.1|7150.6|7140.6|7150.9|7140.9|7149.6|7139.6|7
1605688160000|2020-11-18 08:29:20|7150.4|7140.4|7149.4|7139.4|7150.4|7140.4|7149.4|7139.4|3
1605688170000|2020-11-18 08:29:30|7149.6|7139.6|7147.6|7137.6|7149.6|7139.6|7147.6|7137.6|9
1605688180000|2020-11-18 08:29:40|7147.4|7137.4|7147.1|7137.1|7147.4|7137.4|7146.9|7136.9|3
1605688190000|2020-11-18 08:29:50|7146.6|7136.6|7146.9|7136.9|7146.9|7136.9|7146.6|7136.6|6
1605688200000|2020-11-18 08:30:00|7147.4|7137.4|7150.1|7140.1|7150.1|7140.1|7147.4|7137.4|7
1605688220000|2020-11-18 08:30:20|7149.9|7139.9|7147.9|7137.9|7149.9|7139.9|7147.9|7137.9|10
1605688240000|2020-11-18 08:30:40|7147.4|7137.4|7147.9|7137.9|7147.9|7137.9|7147.4|7137.4|3
1605688250000|2020-11-18 08:30:50|7147.6|7137.6|7147.4|7137.4|7147.9|7137.9|7147.4|7137.4|6
1605688260000|2020-11-18 08:31:00|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|7146.6|7136.6|5
1605688270000|2020-11-18 08:31:10|7147.4|7137.4|7147.1|7137.1|7147.6|7137.6|7147.1|7137.1|4
1605688280000|2020-11-18 08:31:20|7146.9|7136.9|7146.6|7136.6|7146.9|7136.9|7146.6|7136.6|2
1605688290000|2020-11-18 08:31:30|7146.4|7136.4|7145.6|7135.6|7146.6|7136.6|7145.4|7135.4|12
1605688300000|2020-11-18 08:31:40|7146.1|7136.1|7144.6|7134.6|7146.1|7136.1|7144.6|7134.6|10
1605688310000|2020-11-18 08:31:50|7144.1|7134.1|7143.4|7133.4|7144.4|7134.4|7143.4|7133.4|4
1605688320000|2020-11-18 08:32:00|7143.6|7133.6|7144.4|7134.4|7145.6|7135.6|7143.6|7133.6|7
1605688330000|2020-11-18 08:32:10|7144.1|7134.1|7143.9|7133.9|7144.6|7134.6|7143.9|7133.9|5
1605688340000|2020-11-18 08:32:20|7143.6|7133.6|7145.6|7135.6|7145.6|7135.6|7143.4|7133.4|5
1605688350000|2020-11-18 08:32:30|7144.1|7134.1|7143.4|7133.4|7144.4|7134.4|7143.4|7133.4|10
1605688360000|2020-11-18 08:32:40|7143.6|7133.6|7142.4|7132.4|7143.6|7133.6|7142.4|7132.4|4
1605688370000|2020-11-18 08:32:50|7142.1|7132.1|7142.4|7132.4|7142.4|7132.4|7141.9|7131.9|8
1605688380000|2020-11-18 08:33:00|7142.6|7132.6|7142.4|7132.4|7142.6|7132.6|7142.4|7132.4|6
1605688390000|2020-11-18 08:33:10|7142.6|7132.6|7141.4|7131.4|7142.6|7132.6|7140.1|7130.1|18
1605688400000|2020-11-18 08:33:20|7141.6|7131.6|7141.1|7131.1|7141.6|7131.6|7141.1|7131.1|3
1605688410000|2020-11-18 08:33:30|7141.4|7131.4|7139.6|7129.6|7141.4|7131.4|7139.6|7129.6|6
1605688420000|2020-11-18 08:33:40|7139.1|7129.1|7141.4|7131.4|7141.4|7131.4|7139.1|7129.1|5
1605688430000|2020-11-18 08:33:50|7141.1|7131.1|7140.9|7130.9|7141.4|7131.4|7140.9|7130.9|3
1605688440000|2020-11-18 08:34:00|7140.4|7130.4|7141.1|7131.1|7141.1|7131.1|7140.4|7130.4|6
1605688450000|2020-11-18 08:34:10|7141.4|7131.4|7141.6|7131.6|7142.4|7132.4|7141.4|7131.4|6
1605688460000|2020-11-18 08:34:20|7141.9|7131.9|7141.6|7131.6|7142.4|7132.4|7141.6|7131.6|8
1605688470000|2020-11-18 08:34:30|7141.4|7131.4|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|4
1605688480000|2020-11-18 08:34:40|7139.9|7129.9|7138.9|7128.9|7140.6|7130.6|7138.9|7128.9|7
1605688490000|2020-11-18 08:34:50|7139.1|7129.1|7140.1|7130.1|7140.6|7130.6|7139.1|7129.1|8
1605688500000|2020-11-18 08:35:00|7139.6|7129.6|7140.6|7130.6|7140.6|7130.6|7138.9|7128.9|8
1605688510000|2020-11-18 08:35:10|7140.9|7130.9|7141.4|7131.4|7141.6|7131.6|7140.6|7130.6|12
1605688520000|2020-11-18 08:35:20|7141.1|7131.1|7139.9|7129.9|7141.1|7131.1|7139.9|7129.9|7
1605688530000|2020-11-18 08:35:30|7140.1|7130.1|7139.1|7129.1|7140.1|7130.1|7139.1|7129.1|3
1605688540000|2020-11-18 08:35:40|7139.4|7129.4|7139.1|7129.1|7139.4|7129.4|7138.9|7128.9|4
1605688550000|2020-11-18 08:35:50|7138.9|7128.9|7139.1|7129.1|7139.9|7129.9|7138.6|7128.6|7
1605688560000|2020-11-18 08:36:00|7138.9|7128.9|7137.9|7127.9|7139.9|7129.9|7137.9|7127.9|11
1605688570000|2020-11-18 08:36:10|7137.6|7127.6|7137.4|7127.4|7138.6|7128.6|7136.9|7126.9|11
1605688580000|2020-11-18 08:36:20|7137.1|7127.1|7136.9|7126.9|7137.1|7127.1|7136.4|7126.4|8
1605688590000|2020-11-18 08:36:30|7137.1|7127.1|7138.9|7128.9|7138.9|7128.9|7137.1|7127.1|8
1605688600000|2020-11-18 08:36:40|7138.6|7128.6|7140.6|7130.6|7140.6|7130.6|7138.6|7128.6|7
1605688610000|2020-11-18 08:36:50|7140.9|7130.9|7139.4|7129.4|7141.6|7131.6|7139.4|7129.4|7
1605688620000|2020-11-18 08:37:00|7139.6|7129.6|7139.6|7129.6|7140.4|7130.4|7139.1|7129.1|10
1605688630000|2020-11-18 08:37:10|7139.9|7129.9|7140.9|7130.9|7140.9|7130.9|7139.9|7129.9|5
1605688640000|2020-11-18 08:37:20|7141.1|7131.1|7140.1|7130.1|7141.4|7131.4|7140.1|7130.1|5
1605688650000|2020-11-18 08:37:30|7140.6|7130.6|7140.6|7130.6|7140.9|7130.9|7140.4|7130.4|5
1605688660000|2020-11-18 08:37:40|7140.9|7130.9|7142.6|7132.6|7142.6|7132.6|7140.9|7130.9|5
1605688670000|2020-11-18 08:37:50|7142.4|7132.4|7141.9|7131.9|7142.4|7132.4|7141.6|7131.6|11
1605688680000|2020-11-18 08:38:00|7142.1|7132.1|7140.9|7130.9|7142.4|7132.4|7140.9|7130.9|9
1605688690000|2020-11-18 08:38:10|7141.1|7131.1|7140.9|7130.9|7141.6|7131.6|7140.9|7130.9|8
1605688700000|2020-11-18 08:38:20|7140.6|7130.6|7140.1|7130.1|7140.6|7130.6|7139.9|7129.9|6
1605688710000|2020-11-18 08:38:30|7139.9|7129.9|7139.6|7129.6|7139.9|7129.9|7139.6|7129.6|2
1605688720000|2020-11-18 08:38:40|7139.4|7129.4|7140.6|7130.6|7140.6|7130.6|7139.4|7129.4|5
1605688730000|2020-11-18 08:38:50|7140.4|7130.4|7140.6|7130.6|7140.9|7130.9|7140.4|7130.4|4
1605688740000|2020-11-18 08:39:00|7141.1|7131.1|7140.6|7130.6|7141.6|7131.6|7140.6|7130.6|8
1605688750000|2020-11-18 08:39:10|7140.4|7130.4|7140.4|7130.4|7141.1|7131.1|7140.4|7130.4|7
1605688760000|2020-11-18 08:39:20|7140.9|7130.9|7141.1|7131.1|7141.6|7131.6|7140.9|7130.9|5
1605688770000|2020-11-18 08:39:30|7141.6|7131.6|7141.4|7131.4|7142.4|7132.4|7141.4|7131.4|4
1605688780000|2020-11-18 08:39:40|7141.1|7131.1|7140.9|7130.9|7141.4|7131.4|7140.6|7130.6|6
1605688790000|2020-11-18 08:39:50|7141.1|7131.1|7141.4|7131.4|7141.4|7131.4|7140.6|7130.6|6
1605688800000|2020-11-18 08:40:00|7141.6|7131.6|7143.1|7133.1|7143.1|7133.1|7141.6|7131.6|7
1605688810000|2020-11-18 08:40:10|7143.4|7133.4|7142.9|7132.9|7143.4|7133.4|7142.1|7132.1|9
1605688820000|2020-11-18 08:40:20|7143.1|7133.1|7142.1|7132.1|7143.1|7133.1|7142.1|7132.1|4
1605688830000|2020-11-18 08:40:30|7142.4|7132.4|7143.4|7133.4|7143.4|7133.4|7142.4|7132.4|4
1605688860000|2020-11-18 08:41:00|7143.6|7133.6|7143.6|7133.6|7143.6|7133.6|7143.6|7133.6|1
1605688870000|2020-11-18 08:41:10|7143.4|7133.4|7142.6|7132.6|7143.4|7133.4|7142.6|7132.6|4
1605688880000|2020-11-18 08:41:20|7142.4|7132.4|7141.6|7131.6|7142.4|7132.4|7141.4|7131.4|5
1605688890000|2020-11-18 08:41:30|7141.4|7131.4|7138.6|7128.6|7141.4|7131.4|7138.6|7128.6|6
1605688900000|2020-11-18 08:41:40|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.4|7128.4|2
1605688910000|2020-11-18 08:41:50|7138.9|7128.9|7139.6|7129.6|7139.6|7129.6|7138.9|7128.9|3
1605688920000|2020-11-18 08:42:00|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|4
1605688930000|2020-11-18 08:42:10|7139.9|7129.9|7140.4|7130.4|7141.1|7131.1|7139.9|7129.9|5
1605688940000|2020-11-18 08:42:20|7140.6|7130.6|7141.6|7131.6|7141.6|7131.6|7140.6|7130.6|10
1605688950000|2020-11-18 08:42:30|7140.4|7130.4|7140.9|7130.9|7141.6|7131.6|7140.4|7130.4|9
1605688960000|2020-11-18 08:42:40|7140.6|7130.6|7140.9|7130.9|7141.1|7131.1|7140.6|7130.6|4
1605688970000|2020-11-18 08:42:50|7140.6|7130.6|7138.4|7128.4|7140.9|7130.9|7138.4|7128.4|6
1605688980000|2020-11-18 08:43:00|7137.9|7127.9|7138.6|7128.6|7139.1|7129.1|7137.6|7127.6|12
1605688990000|2020-11-18 08:43:10|7138.4|7128.4|7138.9|7128.9|7138.9|7128.9|7137.9|7127.9|6
1605689000000|2020-11-18 08:43:20|7139.1|7129.1|7138.6|7128.6|7139.4|7129.4|7138.6|7128.6|4
1605689010000|2020-11-18 08:43:30|7138.4|7128.4|7137.9|7127.9|7138.4|7128.4|7137.6|7127.6|4
1605689020000|2020-11-18 08:43:40|7138.1|7128.1|7137.9|7127.9|7138.1|7128.1|7137.9|7127.9|2
1605689040000|2020-11-18 08:44:00|7138.1|7128.1|7138.6|7128.6|7138.9|7128.9|7138.1|7128.1|6
1605689050000|2020-11-18 08:44:10|7138.9|7128.9|7137.9|7127.9|7138.9|7128.9|7137.9|7127.9|3
1605689060000|2020-11-18 08:44:20|7138.1|7128.1|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|2
1605689070000|2020-11-18 08:44:30|7138.4|7128.4|7137.6|7127.6|7138.4|7128.4|7137.6|7127.6|3
1605689080000|2020-11-18 08:44:40|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7136.6|7126.6|6
1605689090000|2020-11-18 08:44:50|7138.1|7128.1|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|3
1605689100000|2020-11-18 08:45:00|7138.4|7128.4|7141.6|7131.6|7142.9|7132.9|7138.4|7128.4|16
1605689110000|2020-11-18 08:45:10|7141.4|7131.4|7140.9|7130.9|7141.9|7131.9|7140.4|7130.4|10
1605689120000|2020-11-18 08:45:20|7141.4|7131.4|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|3
1605689130000|2020-11-18 08:45:30|7140.9|7130.9|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605689140000|2020-11-18 08:45:40|7140.1|7130.1|7138.4|7128.4|7140.1|7130.1|7138.1|7128.1|5
1605689150000|2020-11-18 08:45:50|7138.1|7128.1|7137.6|7127.6|7139.1|7129.1|7137.6|7127.6|14
1605689160000|2020-11-18 08:46:00|7137.9|7127.9|7138.9|7128.9|7138.9|7128.9|7137.9|7127.9|2
1605689170000|2020-11-18 08:46:10|7139.1|7129.1|7139.1|7129.1|7139.1|7129.1|7138.1|7128.1|7
1605689180000|2020-11-18 08:46:20|7139.6|7129.6|7139.6|7129.6|7139.6|7129.6|7138.6|7128.6|9
1605689190000|2020-11-18 08:46:30|7139.9|7129.9|7140.1|7130.1|7140.1|7130.1|7139.9|7129.9|2
1605689200000|2020-11-18 08:46:40|7140.4|7130.4|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605689210000|2020-11-18 08:46:50|7140.6|7130.6|7140.6|7130.6|7141.1|7131.1|7140.6|7130.6|5
1605689220000|2020-11-18 08:47:00|7140.9|7130.9|7140.9|7130.9|7141.9|7131.9|7140.9|7130.9|8
1605689230000|2020-11-18 08:47:10|7141.1|7131.1|7140.9|7130.9|7141.6|7131.6|7140.6|7130.6|6
1605689240000|2020-11-18 08:47:20|7140.6|7130.6|7140.6|7130.6|7141.1|7131.1|7140.4|7130.4|6
1605689250000|2020-11-18 08:47:30|7140.4|7130.4|7140.6|7130.6|7140.6|7130.6|7140.4|7130.4|4
1605689260000|2020-11-18 08:47:40|7140.9|7130.9|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605689280000|2020-11-18 08:48:00|7140.6|7130.6|7142.4|7132.4|7142.4|7132.4|7140.6|7130.6|6
1605689290000|2020-11-18 08:48:10|7142.6|7132.6|7143.4|7133.4|7143.4|7133.4|7142.6|7132.6|7
1605689300000|2020-11-18 08:48:20|7143.6|7133.6|7143.1|7133.1|7143.9|7133.9|7143.1|7133.1|4
1605689310000|2020-11-18 08:48:30|7142.9|7132.9|7142.9|7132.9|7142.9|7132.9|7142.9|7132.9|1
1605689320000|2020-11-18 08:48:40|7142.6|7132.6|7143.4|7133.4|7143.6|7133.6|7142.6|7132.6|6
1605689330000|2020-11-18 08:48:50|7143.9|7133.9|7143.9|7133.9|7144.4|7134.4|7143.9|7133.9|4
1605689340000|2020-11-18 08:49:00|7143.6|7133.6|7143.9|7133.9|7144.1|7134.1|7143.6|7133.6|6
1605689350000|2020-11-18 08:49:10|7144.4|7134.4|7143.6|7133.6|7144.4|7134.4|7143.4|7133.4|6
1605689360000|2020-11-18 08:49:20|7143.4|7133.4|7143.6|7133.6|7143.6|7133.6|7142.4|7132.4|5
1605689370000|2020-11-18 08:49:30|7143.4|7133.4|7143.9|7133.9|7143.9|7133.9|7143.4|7133.4|3
1605689380000|2020-11-18 08:49:40|7144.1|7134.1|7144.6|7134.6|7145.1|7135.1|7144.1|7134.1|7
1605689400000|2020-11-18 08:50:00|7144.9|7134.9|7144.4|7134.4|7144.9|7134.9|7143.6|7133.6|7
1605689410000|2020-11-18 08:50:10|7144.1|7134.1|7143.6|7133.6|7144.1|7134.1|7143.6|7133.6|2
1605689420000|2020-11-18 08:50:20|7143.4|7133.4|7141.6|7131.6|7143.4|7133.4|7141.6|7131.6|4
1605689430000|2020-11-18 08:50:30|7141.4|7131.4|7141.1|7131.1|7141.4|7131.4|7141.1|7131.1|2
1605689450000|2020-11-18 08:50:50|7141.6|7131.6|7140.9|7130.9|7141.6|7131.6|7140.6|7130.6|4
1605689460000|2020-11-18 08:51:00|7141.4|7131.4|7142.4|7132.4|7142.4|7132.4|7140.6|7130.6|6
1605689470000|2020-11-18 08:51:10|7142.1|7132.1|7141.9|7131.9|7142.1|7132.1|7141.9|7131.9|4
1605689480000|2020-11-18 08:51:20|7141.6|7131.6|7141.6|7131.6|7141.6|7131.6|7141.6|7131.6|1
1605689490000|2020-11-18 08:51:30|7141.9|7131.9|7141.4|7131.4|7141.9|7131.9|7140.9|7130.9|7
1605689500000|2020-11-18 08:51:40|7141.6|7131.6|7141.6|7131.6|7141.6|7131.6|7141.1|7131.1|7
1605689510000|2020-11-18 08:51:50|7141.4|7131.4|7141.1|7131.1|7141.4|7131.4|7141.1|7131.1|2
1605689520000|2020-11-18 08:52:00|7140.9|7130.9|7141.6|7131.6|7141.6|7131.6|7140.9|7130.9|4
1605689540000|2020-11-18 08:52:20|7142.4|7132.4|7141.6|7131.6|7142.4|7132.4|7141.6|7131.6|2
1605689550000|2020-11-18 08:52:30|7141.9|7131.9|7141.6|7131.6|7141.9|7131.9|7141.6|7131.6|2
1605689560000|2020-11-18 08:52:40|7141.4|7131.4|7141.1|7131.1|7141.4|7131.4|7141.1|7131.1|2
1605689570000|2020-11-18 08:52:50|7140.9|7130.9|7140.9|7130.9|7140.9|7130.9|7140.9|7130.9|1
1605689580000|2020-11-18 08:53:00|7141.1|7131.1|7141.6|7131.6|7141.6|7131.6|7141.1|7131.1|3
1605689590000|2020-11-18 08:53:10|7140.9|7130.9|7141.6|7131.6|7141.9|7131.9|7140.6|7130.6|6
1605689600000|2020-11-18 08:53:20|7141.4|7131.4|7141.6|7131.6|7141.6|7131.6|7141.4|7131.4|2
1605689610000|2020-11-18 08:53:30|7140.6|7130.6|7141.1|7131.1|7141.1|7131.1|7140.6|7130.6|3
1605689620000|2020-11-18 08:53:40|7140.9|7130.9|7141.4|7131.4|7141.4|7131.4|7140.6|7130.6|6
1605689630000|2020-11-18 08:53:50|7141.6|7131.6|7141.1|7131.1|7141.6|7131.6|7140.9|7130.9|7
1605689640000|2020-11-18 08:54:00|7140.9|7130.9|7141.1|7131.1|7141.1|7131.1|7140.9|7130.9|2
1605689650000|2020-11-18 08:54:10|7141.4|7131.4|7139.1|7129.1|7141.4|7131.4|7139.1|7129.1|6
1605689660000|2020-11-18 08:54:20|7139.4|7129.4|7138.6|7128.6|7139.6|7129.6|7138.6|7128.6|6
1605689670000|2020-11-18 08:54:30|7138.9|7128.9|7139.1|7129.1|7139.6|7129.6|7138.9|7128.9|3
1605689680000|2020-11-18 08:54:40|7139.4|7129.4|7139.4|7129.4|7139.6|7129.6|7139.4|7129.4|3
1605689690000|2020-11-18 08:54:50|7139.6|7129.6|7139.6|7129.6|7139.6|7129.6|7139.6|7129.6|1
1605689700000|2020-11-18 08:55:00|7139.4|7129.4|7139.4|7129.4|7139.4|7129.4|7139.1|7129.1|3
1605689720000|2020-11-18 08:55:20|7139.1|7129.1|7138.6|7128.6|7139.1|7129.1|7138.6|7128.6|3
1605689730000|2020-11-18 08:55:30|7138.9|7128.9|7139.1|7129.1|7139.1|7129.1|7138.9|7128.9|2
1605689740000|2020-11-18 08:55:40|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7139.4|7129.4|2
1605689750000|2020-11-18 08:55:50|7139.4|7129.4|7138.6|7128.6|7139.4|7129.4|7138.6|7128.6|6
1605689760000|2020-11-18 08:56:00|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.4|7128.4|2
1605689770000|2020-11-18 08:56:10|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|6
1605689780000|2020-11-18 08:56:20|7138.9|7128.9|7140.4|7130.4|7140.4|7130.4|7138.9|7128.9|7
1605689790000|2020-11-18 08:56:30|7140.1|7130.1|7140.9|7130.9|7140.9|7130.9|7140.1|7130.1|3
1605689800000|2020-11-18 08:56:40|7141.1|7131.1|7140.1|7130.1|7141.1|7131.1|7140.1|7130.1|6
1605689810000|2020-11-18 08:56:50|7140.4|7130.4|7139.6|7129.6|7140.4|7130.4|7139.6|7129.6|3
1605689830000|2020-11-18 08:57:10|7139.4|7129.4|7139.6|7129.6|7139.6|7129.6|7138.9|7128.9|6
1605689840000|2020-11-18 08:57:20|7139.9|7129.9|7139.1|7129.1|7139.9|7129.9|7139.1|7129.1|3
1605689850000|2020-11-18 08:57:30|7138.6|7128.6|7138.1|7128.1|7139.1|7129.1|7138.1|7128.1|5
1605689860000|2020-11-18 08:57:40|7137.9|7127.9|7137.1|7127.1|7138.1|7128.1|7137.1|7127.1|6
1605689870000|2020-11-18 08:57:50|7136.9|7126.9|7133.1|7123.1|7136.9|7126.9|7133.1|7123.1|17
1605689880000|2020-11-18 08:58:00|7133.6|7123.6|7133.1|7123.1|7134.1|7124.1|7133.1|7123.1|7
1605689890000|2020-11-18 08:58:10|7133.4|7123.4|7133.9|7123.9|7133.9|7123.9|7133.4|7123.4|3
1605689900000|2020-11-18 08:58:20|7134.1|7124.1|7134.4|7124.4|7135.1|7125.1|7134.1|7124.1|9
1605689910000|2020-11-18 08:58:30|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|7133.6|7123.6|4
1605689920000|2020-11-18 08:58:40|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.4|7123.4|5
1605689930000|2020-11-18 08:58:50|7134.1|7124.1|7133.6|7123.6|7134.1|7124.1|7133.4|7123.4|8
1605689940000|2020-11-18 08:59:00|7134.1|7124.1|7134.4|7124.4|7134.6|7124.6|7134.1|7124.1|4
1605689950000|2020-11-18 08:59:10|7134.1|7124.1|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|2
1605689960000|2020-11-18 08:59:20|7134.1|7124.1|7133.4|7123.4|7134.1|7124.1|7133.4|7123.4|8
1605689970000|2020-11-18 08:59:30|7133.6|7123.6|7133.4|7123.4|7133.6|7123.6|7133.4|7123.4|2
1605689980000|2020-11-18 08:59:40|7133.1|7123.1|7132.4|7122.4|7133.1|7123.1|7132.4|7122.4|4
1605689990000|2020-11-18 08:59:50|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|1
1605690000000|2020-11-18 09:00:00|7133.1|7123.1|7133.1|7123.1|7133.1|7123.1|7132.6|7122.6|4
1605690010000|2020-11-18 09:00:10|7132.6|7122.6|7132.1|7122.1|7132.6|7122.6|7132.1|7122.1|3
1605690020000|2020-11-18 09:00:20|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|7131.9|7121.9|1
1605690030000|2020-11-18 09:00:30|7131.6|7121.6|7131.9|7121.9|7131.9|7121.9|7131.1|7121.1|12
1605690060000|2020-11-18 09:01:00|7132.1|7122.1|7132.9|7122.9|7132.9|7122.9|7131.9|7121.9|5
1605690070000|2020-11-18 09:01:10|7132.6|7122.6|7132.9|7122.9|7133.1|7123.1|7132.6|7122.6|5
1605690080000|2020-11-18 09:01:20|7132.6|7122.6|7133.1|7123.1|7133.1|7123.1|7132.6|7122.6|3
1605690090000|2020-11-18 09:01:30|7132.9|7122.9|7134.1|7124.1|7134.1|7124.1|7132.4|7122.4|5
1605690100000|2020-11-18 09:01:40|7134.4|7124.4|7134.1|7124.1|7134.6|7124.6|7134.1|7124.1|4
1605690110000|2020-11-18 09:01:50|7133.9|7123.9|7132.4|7122.4|7133.9|7123.9|7132.4|7122.4|6
1605690120000|2020-11-18 09:02:00|7132.1|7122.1|7132.9|7122.9|7132.9|7122.9|7132.1|7122.1|4
1605690130000|2020-11-18 09:02:10|7133.4|7123.4|7133.1|7123.1|7133.4|7123.4|7133.1|7123.1|2
1605690140000|2020-11-18 09:02:20|7132.9|7122.9|7133.1|7123.1|7133.1|7123.1|7132.6|7122.6|6
1605690150000|2020-11-18 09:02:30|7133.4|7123.4|7133.4|7123.4|7133.4|7123.4|7132.6|7122.6|7
1605690170000|2020-11-18 09:02:50|7133.6|7123.6|7133.6|7123.6|7133.9|7123.9|7133.4|7123.4|5
1605690180000|2020-11-18 09:03:00|7133.9|7123.9|7136.1|7126.1|7136.1|7126.1|7133.9|7123.9|6
1605690190000|2020-11-18 09:03:10|7136.4|7126.4|7136.4|7126.4|7136.6|7126.6|7136.1|7126.1|5
1605690200000|2020-11-18 09:03:20|7135.4|7125.4|7136.1|7126.1|7136.1|7126.1|7135.4|7125.4|3
1605690210000|2020-11-18 09:03:30|7135.9|7125.9|7136.4|7126.4|7136.4|7126.4|7135.9|7125.9|9
1605690220000|2020-11-18 09:03:40|7136.1|7126.1|7135.6|7125.6|7136.1|7126.1|7135.6|7125.6|3
1605690230000|2020-11-18 09:03:50|7135.9|7125.9|7137.1|7127.1|7137.4|7127.4|7135.9|7125.9|7
1605690240000|2020-11-18 09:04:00|7136.9|7126.9|7136.4|7126.4|7137.4|7127.4|7136.4|7126.4|6
1605690250000|2020-11-18 09:04:10|7136.1|7126.1|7136.4|7126.4|7136.6|7126.6|7136.1|7126.1|4
1605690260000|2020-11-18 09:04:20|7136.1|7126.1|7135.9|7125.9|7136.1|7126.1|7135.9|7125.9|2
1605690270000|2020-11-18 09:04:30|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7134.4|7124.4|7
1605690280000|2020-11-18 09:04:40|7135.1|7125.1|7134.1|7124.1|7135.1|7125.1|7134.1|7124.1|4
1605690290000|2020-11-18 09:04:50|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|1
1605690300000|2020-11-18 09:05:00|7134.6|7124.6|7134.9|7124.9|7135.4|7125.4|7134.6|7124.6|5
1605690310000|2020-11-18 09:05:10|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|2
1605690320000|2020-11-18 09:05:20|7134.6|7124.6|7135.4|7125.4|7135.4|7125.4|7134.6|7124.6|4
1605690350000|2020-11-18 09:05:50|7135.6|7125.6|7135.4|7125.4|7135.9|7125.9|7135.4|7125.4|4
1605690360000|2020-11-18 09:06:00|7136.1|7126.1|7135.4|7125.4|7136.1|7126.1|7134.6|7124.6|8
1605690370000|2020-11-18 09:06:10|7135.6|7125.6|7136.4|7126.4|7136.4|7126.4|7135.6|7125.6|3
1605690380000|2020-11-18 09:06:20|7136.9|7126.9|7138.4|7128.4|7138.4|7128.4|7136.9|7126.9|7
1605690390000|2020-11-18 09:06:30|7138.1|7128.1|7138.1|7128.1|7138.4|7128.4|7138.1|7128.1|3
1605690400000|2020-11-18 09:06:40|7138.4|7128.4|7139.4|7129.4|7139.4|7129.4|7138.1|7128.1|6
1605690420000|2020-11-18 09:07:00|7140.1|7130.1|7140.6|7130.6|7140.6|7130.6|7140.1|7130.1|3
1605690430000|2020-11-18 09:07:10|7141.1|7131.1|7140.6|7130.6|7141.4|7131.4|7140.6|7130.6|4
1605690460000|2020-11-18 09:07:40|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605690470000|2020-11-18 09:07:50|7140.9|7130.9|7140.6|7130.6|7140.9|7130.9|7140.6|7130.6|2
1605690480000|2020-11-18 09:08:00|7140.1|7130.1|7140.6|7130.6|7140.6|7130.6|7140.1|7130.1|4
1605690490000|2020-11-18 09:08:10|7140.9|7130.9|7141.1|7131.1|7141.1|7131.1|7140.9|7130.9|2
1605690510000|2020-11-18 09:08:30|7141.4|7131.4|7141.1|7131.1|7141.6|7131.6|7140.9|7130.9|6
1605690520000|2020-11-18 09:08:40|7140.9|7130.9|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605690530000|2020-11-18 09:08:50|7140.1|7130.1|7139.1|7129.1|7140.1|7130.1|7139.1|7129.1|4
1605690540000|2020-11-18 09:09:00|7138.4|7128.4|7139.4|7129.4|7139.4|7129.4|7138.4|7128.4|4
1605690550000|2020-11-18 09:09:10|7139.1|7129.1|7138.9|7128.9|7139.1|7129.1|7138.9|7128.9|2
1605690560000|2020-11-18 09:09:20|7139.1|7129.1|7139.6|7129.6|7139.6|7129.6|7139.1|7129.1|3
1605690570000|2020-11-18 09:09:30|7138.4|7128.4|7140.1|7130.1|7140.1|7130.1|7138.4|7128.4|7
1605690580000|2020-11-18 09:09:40|7140.4|7130.4|7139.9|7129.9|7140.4|7130.4|7139.9|7129.9|3
1605690590000|2020-11-18 09:09:50|7139.6|7129.6|7139.6|7129.6|7139.6|7129.6|7139.6|7129.6|1
1605690600000|2020-11-18 09:10:00|7139.4|7129.4|7140.1|7130.1|7140.1|7130.1|7139.1|7129.1|4
1605690610000|2020-11-18 09:10:10|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|1
1605690620000|2020-11-18 09:10:20|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|1
1605690630000|2020-11-18 09:10:30|7140.1|7130.1|7140.1|7130.1|7140.4|7130.4|7140.1|7130.1|3
1605690640000|2020-11-18 09:10:40|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|1
1605690660000|2020-11-18 09:11:00|7140.9|7130.9|7140.6|7130.6|7141.1|7131.1|7140.6|7130.6|3
1605690670000|2020-11-18 09:11:10|7140.4|7130.4|7140.1|7130.1|7140.4|7130.4|7140.1|7130.1|2
1605690680000|2020-11-18 09:11:20|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|1
1605690690000|2020-11-18 09:11:30|7139.1|7129.1|7138.1|7128.1|7139.1|7129.1|7136.9|7126.9|6
1605690700000|2020-11-18 09:11:40|7138.4|7128.4|7137.4|7127.4|7138.9|7128.9|7137.4|7127.4|5
1605690710000|2020-11-18 09:11:50|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|1
1605690720000|2020-11-18 09:12:00|7137.9|7127.9|7138.1|7128.1|7138.9|7128.9|7137.9|7127.9|7
1605690730000|2020-11-18 09:12:10|7137.9|7127.9|7137.4|7127.4|7137.9|7127.9|7137.4|7127.4|3
1605690740000|2020-11-18 09:12:20|7137.1|7127.1|7136.9|7126.9|7137.1|7127.1|7136.9|7126.9|2
1605690750000|2020-11-18 09:12:30|7137.1|7127.1|7138.1|7128.1|7138.1|7128.1|7137.1|7127.1|3
1605690760000|2020-11-18 09:12:40|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|1
1605690780000|2020-11-18 09:13:00|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|7137.6|7127.6|1
1605690800000|2020-11-18 09:13:20|7137.4|7127.4|7137.1|7127.1|7137.4|7127.4|7136.9|7126.9|4
1605690810000|2020-11-18 09:13:30|7137.4|7127.4|7137.1|7127.1|7137.6|7127.6|7137.1|7127.1|4
1605690820000|2020-11-18 09:13:40|7136.9|7126.9|7137.1|7127.1|7137.1|7127.1|7136.4|7126.4|3
1605690830000|2020-11-18 09:13:50|7136.9|7126.9|7137.4|7127.4|7137.4|7127.4|7136.6|7126.6|5
1605690840000|2020-11-18 09:14:00|7136.4|7126.4|7136.6|7126.6|7136.6|7126.6|7136.4|7126.4|2
1605690850000|2020-11-18 09:14:10|7135.4|7125.4|7135.9|7125.9|7135.9|7125.9|7135.4|7125.4|2
1605690860000|2020-11-18 09:14:20|7135.6|7125.6|7135.1|7125.1|7135.6|7125.6|7134.6|7124.6|6
1605690870000|2020-11-18 09:14:30|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|7134.1|7124.1|6
1605690880000|2020-11-18 09:14:40|7134.4|7124.4|7133.9|7123.9|7134.4|7124.4|7133.9|7123.9|2
1605690890000|2020-11-18 09:14:50|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|7134.1|7124.1|1
1605690900000|2020-11-18 09:15:00|7134.9|7124.9|7134.4|7124.4|7134.9|7124.9|7134.1|7124.1|4
1605690910000|2020-11-18 09:15:10|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|7134.6|7124.6|1
1605690920000|2020-11-18 09:15:20|7134.9|7124.9|7135.6|7125.6|7135.6|7125.6|7134.9|7124.9|3
1605690930000|2020-11-18 09:15:30|7135.4|7125.4|7134.6|7124.6|7135.4|7125.4|7134.4|7124.4|6
1605690960000|2020-11-18 09:16:00|7134.4|7124.4|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|3
1605691010000|2020-11-18 09:16:50|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605691020000|2020-11-18 09:17:00|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|1
1605691030000|2020-11-18 09:17:10|7135.4|7125.4|7137.1|7127.1|7137.1|7127.1|7135.4|7125.4|3
1605691040000|2020-11-18 09:17:20|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7136.9|7126.9|5
1605691050000|2020-11-18 09:17:30|7137.6|7127.6|7138.6|7128.6|7138.6|7128.6|7137.6|7127.6|7
1605691070000|2020-11-18 09:17:50|7139.9|7129.9|7139.6|7129.6|7139.9|7129.9|7139.6|7129.6|2
1605691080000|2020-11-18 09:18:00|7139.4|7129.4|7138.6|7128.6|7139.6|7129.6|7138.6|7128.6|10
1605691090000|2020-11-18 09:18:10|7138.4|7128.4|7138.4|7128.4|7138.9|7128.9|7137.9|7127.9|6
1605691100000|2020-11-18 09:18:20|7138.6|7128.6|7138.9|7128.9|7138.9|7128.9|7138.6|7128.6|2
1605691110000|2020-11-18 09:18:30|7139.1|7129.1|7139.9|7129.9|7139.9|7129.9|7139.1|7129.1|4
1605691120000|2020-11-18 09:18:40|7139.6|7129.6|7139.4|7129.4|7139.9|7129.9|7139.4|7129.4|4
1605691140000|2020-11-18 09:19:00|7139.6|7129.6|7140.1|7130.1|7140.1|7130.1|7139.6|7129.6|3
1605691160000|2020-11-18 09:19:20|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|7139.9|7129.9|1
1605691170000|2020-11-18 09:19:30|7139.6|7129.6|7139.4|7129.4|7139.6|7129.6|7139.4|7129.4|2
1605691180000|2020-11-18 09:19:40|7139.1|7129.1|7138.6|7128.6|7139.1|7129.1|7138.6|7128.6|3
1605691190000|2020-11-18 09:19:50|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|7138.9|7128.9|1
1605691200000|2020-11-18 09:20:00|7139.1|7129.1|7138.9|7128.9|7139.6|7129.6|7138.6|7128.6|8
1605691210000|2020-11-18 09:20:10|7139.1|7129.1|7138.9|7128.9|7139.9|7129.9|7138.9|7128.9|4
1605691220000|2020-11-18 09:20:20|7138.6|7128.6|7138.6|7128.6|7138.6|7128.6|7137.6|7127.6|4
1605691230000|2020-11-18 09:20:30|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.4|7128.4|2
1605691240000|2020-11-18 09:20:40|7138.4|7128.4|7138.1|7128.1|7138.6|7128.6|7138.1|7128.1|4
1605691250000|2020-11-18 09:20:50|7137.9|7127.9|7136.4|7126.4|7137.9|7127.9|7136.1|7126.1|8
1605691270000|2020-11-18 09:21:10|7136.6|7126.6|7137.4|7127.4|7137.4|7127.4|7136.6|7126.6|2
1605691280000|2020-11-18 09:21:20|7137.1|7127.1|7135.9|7125.9|7137.1|7127.1|7135.4|7125.4|6
1605691290000|2020-11-18 09:21:30|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7135.4|7125.4|2
1605691300000|2020-11-18 09:21:40|7135.1|7125.1|7134.4|7124.4|7135.1|7125.1|7134.4|7124.4|5
1605691310000|2020-11-18 09:21:50|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|2
1605691320000|2020-11-18 09:22:00|7133.3|7123.3|7132.6|7122.6|7133.3|7123.3|7131.6|7121.6|13
1605691330000|2020-11-18 09:22:10|7132.4|7122.4|7133.4|7123.4|7133.6|7123.6|7132.4|7122.4|5
1605691340000|2020-11-18 09:22:20|7133.6|7123.6|7134.1|7124.1|7134.1|7124.1|7133.6|7123.6|2
1605691350000|2020-11-18 09:22:30|7133.9|7123.9|7134.1|7124.1|7134.1|7124.1|7133.9|7123.9|4
1605691360000|2020-11-18 09:22:40|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|1
1605691370000|2020-11-18 09:22:50|7136.1|7126.1|7136.4|7126.4|7136.4|7126.4|7136.1|7126.1|2
1605691380000|2020-11-18 09:23:00|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|1
1605691410000|2020-11-18 09:23:30|7136.4|7126.4|7136.1|7126.1|7136.4|7126.4|7136.1|7126.1|2
1605691420000|2020-11-18 09:23:40|7136.4|7126.4|7135.4|7125.4|7136.4|7126.4|7135.4|7125.4|4
1605691430000|2020-11-18 09:23:50|7135.6|7125.6|7136.1|7126.1|7136.6|7126.6|7135.6|7125.6|6
1605691450000|2020-11-18 09:24:10|7135.9|7125.9|7136.1|7126.1|7136.1|7126.1|7135.9|7125.9|2
1605691460000|2020-11-18 09:24:20|7136.4|7126.4|7136.6|7126.6|7137.4|7127.4|7136.4|7126.4|5
1605691470000|2020-11-18 09:24:30|7136.4|7126.4|7135.9|7125.9|7136.4|7126.4|7135.9|7125.9|2
1605691480000|2020-11-18 09:24:40|7136.1|7126.1|7135.9|7125.9|7136.4|7126.4|7135.9|7125.9|4
1605691490000|2020-11-18 09:24:50|7135.6|7125.6|7135.4|7125.4|7135.6|7125.6|7135.4|7125.4|2
1605691510000|2020-11-18 09:25:10|7135.1|7125.1|7134.6|7124.6|7135.1|7125.1|7134.1|7124.1|6
1605691520000|2020-11-18 09:25:20|7134.9|7124.9|7134.6|7124.6|7134.9|7124.9|7134.6|7124.6|2
1605691530000|2020-11-18 09:25:30|7134.4|7124.4|7134.1|7124.1|7134.4|7124.4|7134.1|7124.1|6
1605691540000|2020-11-18 09:25:40|7133.9|7123.9|7134.4|7124.4|7134.4|7124.4|7133.9|7123.9|3
1605691550000|2020-11-18 09:25:50|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|1
1605691560000|2020-11-18 09:26:00|7135.9|7125.9|7136.4|7126.4|7136.6|7126.6|7135.9|7125.9|4
1605691570000|2020-11-18 09:26:10|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|7136.6|7126.6|1
1605691580000|2020-11-18 09:26:20|7136.9|7126.9|7138.9|7128.9|7138.9|7128.9|7136.9|7126.9|3
1605691590000|2020-11-18 09:26:30|7138.6|7128.6|7138.6|7128.6|7138.9|7128.9|7138.6|7128.6|3
1605691600000|2020-11-18 09:26:40|7138.4|7128.4|7138.1|7128.1|7138.4|7128.4|7137.6|7127.6|5
1605691610000|2020-11-18 09:26:50|7138.4|7128.4|7138.1|7128.1|7138.4|7128.4|7138.1|7128.1|2
1605691620000|2020-11-18 09:27:00|7137.9|7127.9|7137.4|7127.4|7138.1|7128.1|7137.4|7127.4|4
1605691630000|2020-11-18 09:27:10|7137.6|7127.6|7138.4|7128.4|7138.9|7128.9|7137.4|7127.4|8
1605691640000|2020-11-18 09:27:20|7138.6|7128.6|7138.6|7128.6|7138.6|7128.6|7138.6|7128.6|1
1605691650000|2020-11-18 09:27:30|7138.9|7128.9|7139.1|7129.1|7139.4|7129.4|7138.9|7128.9|4
1605691660000|2020-11-18 09:27:40|7138.9|7128.9|7137.1|7127.1|7138.9|7128.9|7137.1|7127.1|6
1605691670000|2020-11-18 09:27:50|7137.4|7127.4|7138.4|7128.4|7138.4|7128.4|7137.4|7127.4|3
1605691680000|2020-11-18 09:28:00|7138.1|7128.1|7138.4|7128.4|7138.4|7128.4|7137.4|7127.4|4
1605691690000|2020-11-18 09:28:10|7138.1|7128.1|7138.1|7128.1|7138.4|7128.4|7138.1|7128.1|7
1605691710000|2020-11-18 09:28:30|7137.9|7127.9|7138.1|7128.1|7138.1|7128.1|7137.9|7127.9|2
1605691720000|2020-11-18 09:28:40|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|1
1605691730000|2020-11-18 09:28:50|7137.6|7127.6|7138.4|7128.4|7139.1|7129.1|7137.1|7127.1|5
1605691740000|2020-11-18 09:29:00|7138.1|7128.1|7137.1|7127.1|7138.1|7128.1|7137.1|7127.1|5
1605691750000|2020-11-18 09:29:10|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|7137.4|7127.4|1
1605691760000|2020-11-18 09:29:20|7137.1|7127.1|7136.9|7126.9|7137.1|7127.1|7136.9|7126.9|4
1605691770000|2020-11-18 09:29:30|7136.6|7126.6|7135.1|7125.1|7136.6|7126.6|7135.1|7125.1|5
1605691780000|2020-11-18 09:29:40|7134.9|7124.9|7135.1|7125.1|7135.1|7125.1|7134.9|7124.9|2
1605691800000|2020-11-18 09:30:00|7135.4|7125.4|7134.6|7124.6|7135.4|7125.4|7134.6|7124.6|3
1605691810000|2020-11-18 09:30:10|7133.6|7123.6|7133.9|7123.9|7135.1|7125.1|7133.6|7123.6|8
1605691820000|2020-11-18 09:30:20|7134.1|7124.1|7134.4|7124.4|7134.4|7124.4|7134.1|7124.1|2
1605691840000|2020-11-18 09:30:40|7134.6|7124.6|7134.4|7124.4|7134.6|7124.6|7134.1|7124.1|4
1605691850000|2020-11-18 09:30:50|7134.1|7124.1|7133.6|7123.6|7134.1|7124.1|7133.4|7123.4|5
1605691880000|2020-11-18 09:31:20|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|7132.9|7122.9|1
1605691890000|2020-11-18 09:31:30|7132.6|7122.6|7132.9|7122.9|7132.9|7122.9|7132.6|7122.6|2
1605691900000|2020-11-18 09:31:40|7133.1|7123.1|7133.4|7123.4|7133.6|7123.6|7133.1|7123.1|4
1605691910000|2020-11-18 09:31:50|7133.1|7123.1|7133.4|7123.4|7133.4|7123.4|7133.1|7123.1|2
1605691920000|2020-11-18 09:32:00|7133.1|7123.1|7133.4|7123.4|7133.4|7123.4|7133.1|7123.1|6
1605691930000|2020-11-18 09:32:10|7133.1|7123.1|7132.6|7122.6|7133.1|7123.1|7132.6|7122.6|3
1605691940000|2020-11-18 09:32:20|7132.9|7122.9|7133.6|7123.6|7133.6|7123.6|7132.9|7122.9|3
1605691950000|2020-11-18 09:32:30|7133.4|7123.4|7133.4|7123.4|7133.4|7123.4|7133.4|7123.4|1
1605691960000|2020-11-18 09:32:40|7133.6|7123.6|7134.4|7124.4|7134.4|7124.4|7133.6|7123.6|3
1605691970000|2020-11-18 09:32:50|7134.6|7124.6|7135.9|7125.9|7136.1|7126.1|7134.6|7124.6|5
1605691980000|2020-11-18 09:33:00|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|1
1605692000000|2020-11-18 09:33:20|7135.9|7125.9|7136.1|7126.1|7136.4|7126.4|7135.9|7125.9|4
1605692010000|2020-11-18 09:33:30|7136.4|7126.4|7137.4|7127.4|7137.4|7127.4|7136.4|7126.4|3
1605692020000|2020-11-18 09:33:40|7137.1|7127.1|7137.4|7127.4|7137.4|7127.4|7137.1|7127.1|2
1605692030000|2020-11-18 09:33:50|7137.1|7127.1|7136.4|7126.4|7137.1|7127.1|7136.1|7126.1|5
1605692040000|2020-11-18 09:34:00|7136.9|7126.9|7137.1|7127.1|7137.1|7127.1|7136.9|7126.9|2
1605692050000|2020-11-18 09:34:10|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7137.1|7127.1|6
1605692060000|2020-11-18 09:34:20|7137.4|7127.4|7137.6|7127.6|7137.6|7127.6|7137.4|7127.4|4
1605692070000|2020-11-18 09:34:30|7137.4|7127.4|7136.4|7126.4|7137.4|7127.4|7136.4|7126.4|2
1605692100000|2020-11-18 09:35:00|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|1
1605692110000|2020-11-18 09:35:10|7136.6|7126.6|7136.4|7126.4|7136.6|7126.6|7136.4|7126.4|2
1605692120000|2020-11-18 09:35:20|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|7136.1|7126.1|1
1605692130000|2020-11-18 09:35:30|7136.4|7126.4|7135.1|7125.1|7136.6|7126.6|7135.1|7125.1|5
1605692150000|2020-11-18 09:35:50|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|7135.4|7125.4|1
1605692160000|2020-11-18 09:36:00|7135.1|7125.1|7138.1|7128.1|7138.6|7128.6|7135.1|7125.1|9
1605692170000|2020-11-18 09:36:10|7137.6|7127.6|7138.6|7128.6|7138.6|7128.6|7137.6|7127.6|6
1605692180000|2020-11-18 09:36:20|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7137.9|7127.9|4
1605692190000|2020-11-18 09:36:30|7138.9|7128.9|7139.6|7129.6|7139.6|7129.6|7138.9|7128.9|4
1605692200000|2020-11-18 09:36:40|7139.4|7129.4|7137.9|7127.9|7139.4|7129.4|7137.6|7127.6|9
1605692210000|2020-11-18 09:36:50|7138.1|7128.1|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|2
1605692230000|2020-11-18 09:37:10|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.4|7128.4|2
1605692250000|2020-11-18 09:37:30|7138.4|7128.4|7138.6|7128.6|7138.6|7128.6|7138.1|7128.1|4
1605692260000|2020-11-18 09:37:40|7138.4|7128.4|7138.9|7128.9|7138.9|7128.9|7138.4|7128.4|3
1605692270000|2020-11-18 09:37:50|7138.6|7128.6|7137.4|7127.4|7138.6|7128.6|7137.4|7127.4|6
1605692280000|2020-11-18 09:38:00|7137.1|7127.1|7136.4|7126.4|7137.1|7127.1|7136.4|7126.4|2
1605692290000|2020-11-18 09:38:10|7136.1|7126.1|7136.6|7126.6|7136.6|7126.6|7136.1|7126.1|7
1605692300000|2020-11-18 09:38:20|7136.4|7126.4|7135.1|7125.1|7136.4|7126.4|7135.1|7125.1|9
1605692310000|2020-11-18 09:38:30|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|7134.9|7124.9|1
1605692320000|2020-11-18 09:38:40|7134.6|7124.6|7134.1|7124.1|7134.6|7124.6|7134.1|7124.1|2
1605692330000|2020-11-18 09:38:50|7134.4|7124.4|7135.4|7125.4|7135.4|7125.4|7134.4|7124.4|5
1605692340000|2020-11-18 09:39:00|7135.1|7125.1|7135.4|7125.4|7135.4|7125.4|7135.1|7125.1|4
1605692350000|2020-11-18 09:39:10|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|7135.1|7125.1|1
1605692360000|2020-11-18 09:39:20|7134.9|7124.9|7133.6|7123.6|7134.9|7124.9|7133.6|7123.6|5
1605692370000|2020-11-18 09:39:30|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|7133.9|7123.9|1
1605692380000|2020-11-18 09:39:40|7134.1|7124.1|7134.1|7124.1|7134.4|7124.4|7134.1|7124.1|3
1605692400000|2020-11-18 09:40:00|7133.9|7123.9|7134.1|7124.1|7134.4|7124.4|7133.9|7123.9|4
1605692410000|2020-11-18 09:40:10|7134.4|7124.4|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|5
1605692420000|2020-11-18 09:40:20|7134.6|7124.6|7134.1|7124.1|7134.9|7124.9|7134.1|7124.1|4
1605692430000|2020-11-18 09:40:30|7134.4|7124.4|7134.6|7124.6|7134.6|7124.6|7134.1|7124.1|4
1605692440000|2020-11-18 09:40:40|7134.4|7124.4|7134.6|7124.6|7134.6|7124.6|7134.1|7124.1|4
1605692450000|2020-11-18 09:40:50|7134.4|7124.4|7136.1|7126.1|7136.1|7126.1|7134.1|7124.1|9
1605692460000|2020-11-18 09:41:00|7136.6|7126.6|7136.6|7126.6|7136.9|7126.9|7136.6|7126.6|3
1605692480000|2020-11-18 09:41:20|7136.4|7126.4|7135.9|7125.9|7136.6|7126.6|7135.6|7125.6|7
1605692490000|2020-11-18 09:41:30|7135.6|7125.6|7135.6|7125.6|7136.6|7126.6|7135.6|7125.6|8
1605692510000|2020-11-18 09:41:50|7134.4|7124.4|7134.4|7124.4|7134.6|7124.6|7134.4|7124.4|3
1605692520000|2020-11-18 09:42:00|7134.6|7124.6|7134.9|7124.9|7134.9|7124.9|7134.6|7124.6|2
1605692530000|2020-11-18 09:42:10|7135.1|7125.1|7135.6|7125.6|7135.6|7125.6|7135.1|7125.1|2
1605692540000|2020-11-18 09:42:20|7135.9|7125.9|7136.1|7126.1|7136.6|7126.6|7135.9|7125.9|6
1605692550000|2020-11-18 09:42:30|7135.9|7125.9|7135.6|7125.6|7135.9|7125.9|7135.6|7125.6|2
1605692560000|2020-11-18 09:42:40|7135.9|7125.9|7137.6|7127.6|7137.6|7127.6|7135.9|7125.9|5
1605692570000|2020-11-18 09:42:50|7137.4|7127.4|7136.6|7126.6|7137.4|7127.4|7136.6|7126.6|4
1605692580000|2020-11-18 09:43:00|7136.4|7126.4|7135.9|7125.9|7136.6|7126.6|7135.9|7125.9|7
1605692590000|2020-11-18 09:43:10|7135.6|7125.6|7135.1|7125.1|7135.6|7125.6|7135.1|7125.1|5
1605692600000|2020-11-18 09:43:20|7135.4|7125.4|7135.9|7125.9|7135.9|7125.9|7135.4|7125.4|3
1605692620000|2020-11-18 09:43:40|7135.6|7125.6|7135.1|7125.1|7135.6|7125.6|7135.1|7125.1|3
1605692630000|2020-11-18 09:43:50|7134.9|7124.9|7132.9|7122.9|7134.9|7124.9|7132.6|7122.6|5
1605692640000|2020-11-18 09:44:00|7133.9|7123.9|7133.1|7123.1|7133.9|7123.9|7132.9|7122.9|4
1605692650000|2020-11-18 09:44:10|7132.9|7122.9|7133.4|7123.4|7133.9|7123.9|7132.9|7122.9|5
1605692660000|2020-11-18 09:44:20|7133.6|7123.6|7133.1|7123.1|7133.9|7123.9|7132.9|7122.9|5
1605692670000|2020-11-18 09:44:30|7132.9|7122.9|7132.6|7122.6|7133.1|7123.1|7132.4|7122.4|7
1605692680000|2020-11-18 09:44:40|7133.1|7123.1|7133.4|7123.4|7133.4|7123.4|7133.1|7123.1|2
1605692690000|2020-11-18 09:44:50|7133.6|7123.6|7131.6|7121.6|7133.6|7123.6|7131.6|7121.6|7
1605692700000|2020-11-18 09:45:00|7131.9|7121.9|7132.1|7122.1|7132.1|7122.1|7131.6|7121.6|5
1605692710000|2020-11-18 09:45:10|7132.4|7122.4|7132.6|7122.6|7133.1|7123.1|7132.4|7122.4|4
1605692720000|2020-11-18 09:45:20|7130.6|7120.6|7130.9|7120.9|7131.4|7121.4|7130.6|7120.6|7
1605692730000|2020-11-18 09:45:30|7131.1|7121.1|7130.6|7120.6|7131.1|7121.1|7130.6|7120.6|2
1605692740000|2020-11-18 09:45:40|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|1
1605692750000|2020-11-18 09:45:50|7130.6|7120.6|7130.6|7120.6|7130.6|7120.6|7130.6|7120.6|1
1605692760000|2020-11-18 09:46:00|7130.4|7120.4|7130.1|7120.1|7130.6|7120.6|7130.1|7120.1|5
1605692770000|2020-11-18 09:46:10|7129.9|7119.9|7129.1|7119.1|7129.9|7119.9|7129.1|7119.1|2
1605692780000|2020-11-18 09:46:20|7129.4|7119.4|7128.9|7118.9|7129.4|7119.4|7128.4|7118.4|9
1605692790000|2020-11-18 09:46:30|7128.6|7118.6|7129.1|7119.1|7129.1|7119.1|7128.6|7118.6|3
1605692800000|2020-11-18 09:46:40|7128.6|7118.6|7129.1|7119.1|7129.1|7119.1|7128.6|7118.6|3
1605692810000|2020-11-18 09:46:50|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|2
1605692820000|2020-11-18 09:47:00|7129.9|7119.9|7129.9|7119.9|7130.9|7120.9|7129.4|7119.4|14
1605692830000|2020-11-18 09:47:10|7129.6|7119.6|7130.1|7120.1|7130.6|7120.6|7129.6|7119.6|4
1605692840000|2020-11-18 09:47:20|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.4|7120.4|2
1605692850000|2020-11-18 09:47:30|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|7130.9|7120.9|1
1605692860000|2020-11-18 09:47:40|7131.1|7121.1|7130.9|7120.9|7131.1|7121.1|7130.6|7120.6|4
1605692870000|2020-11-18 09:47:50|7130.6|7120.6|7130.9|7120.9|7130.9|7120.9|7130.6|7120.6|2
1605692880000|2020-11-18 09:48:00|7130.4|7120.4|7129.6|7119.6|7130.4|7120.4|7129.6|7119.6|3
1605692890000|2020-11-18 09:48:10|7129.4|7119.4|7129.1|7119.1|7129.4|7119.4|7129.1|7119.1|2
1605692900000|2020-11-18 09:48:20|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.1|7119.1|4
1605692910000|2020-11-18 09:48:30|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605692920000|2020-11-18 09:48:40|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|7129.1|7119.1|5
1605692930000|2020-11-18 09:48:50|7129.6|7119.6|7129.1|7119.1|7129.6|7119.6|7128.9|7118.9|5
1605692940000|2020-11-18 09:49:00|7128.9|7118.9|7129.1|7119.1|7129.4|7119.4|7128.9|7118.9|4
1605692950000|2020-11-18 09:49:10|7128.9|7118.9|7128.6|7118.6|7128.9|7118.9|7128.6|7118.6|2
1605692970000|2020-11-18 09:49:30|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|1
1605692980000|2020-11-18 09:49:40|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605692990000|2020-11-18 09:49:50|7128.6|7118.6|7128.4|7118.4|7128.9|7118.9|7128.4|7118.4|4
1605693000000|2020-11-18 09:50:00|7128.1|7118.1|7130.6|7120.6|7130.6|7120.6|7128.1|7118.1|10
1605693010000|2020-11-18 09:50:10|7130.9|7120.9|7131.6|7121.6|7131.6|7121.6|7130.9|7120.9|8
1605693020000|2020-11-18 09:50:20|7130.1|7120.1|7130.9|7120.9|7131.1|7121.1|7129.8|7119.8|6
1605693030000|2020-11-18 09:50:30|7131.1|7121.1|7131.1|7121.1|7131.9|7121.9|7130.9|7120.9|7
1605693060000|2020-11-18 09:51:00|7130.9|7120.9|7131.1|7121.1|7131.1|7121.1|7130.9|7120.9|4
1605693080000|2020-11-18 09:51:20|7131.4|7121.4|7131.1|7121.1|7132.1|7122.1|7130.9|7120.9|8
1605693100000|2020-11-18 09:51:40|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|1
1605693110000|2020-11-18 09:51:50|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.1|7120.1|3
1605693120000|2020-11-18 09:52:00|7130.6|7120.6|7131.1|7121.1|7131.1|7121.1|7130.6|7120.6|4
1605693130000|2020-11-18 09:52:10|7130.9|7120.9|7130.1|7120.1|7130.9|7120.9|7130.1|7120.1|2
1605693140000|2020-11-18 09:52:20|7130.4|7120.4|7130.6|7120.6|7131.1|7121.1|7130.4|7120.4|5
1605693150000|2020-11-18 09:52:30|7130.9|7120.9|7130.1|7120.1|7131.1|7121.1|7130.1|7120.1|4
1605693160000|2020-11-18 09:52:40|7130.4|7120.4|7131.1|7121.1|7131.1|7121.1|7130.4|7120.4|2
1605693170000|2020-11-18 09:52:50|7131.4|7121.4|7131.1|7121.1|7131.6|7121.6|7131.1|7121.1|6
1605693180000|2020-11-18 09:53:00|7131.4|7121.4|7131.1|7121.1|7131.6|7121.6|7131.1|7121.1|4
1605693190000|2020-11-18 09:53:10|7131.4|7121.4|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|2
1605693200000|2020-11-18 09:53:20|7131.4|7121.4|7131.1|7121.1|7131.4|7121.4|7131.1|7121.1|2
1605693210000|2020-11-18 09:53:30|7130.9|7120.9|7130.4|7120.4|7130.9|7120.9|7130.4|7120.4|3
1605693220000|2020-11-18 09:53:40|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|1
1605693230000|2020-11-18 09:53:50|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|1
1605693240000|2020-11-18 09:54:00|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|2
1605693250000|2020-11-18 09:54:10|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|7130.1|7120.1|1
1605693260000|2020-11-18 09:54:20|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.4|7119.4|4
1605693270000|2020-11-18 09:54:30|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605693280000|2020-11-18 09:54:40|7129.6|7119.6|7129.9|7119.9|7129.9|7119.9|7129.6|7119.6|6
1605693290000|2020-11-18 09:54:50|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|1
1605693300000|2020-11-18 09:55:00|7130.6|7120.6|7131.6|7121.6|7131.6|7121.6|7130.6|7120.6|4
1605693310000|2020-11-18 09:55:10|7131.4|7121.4|7130.9|7120.9|7131.6|7121.6|7130.9|7120.9|5
1605693320000|2020-11-18 09:55:20|7131.1|7121.1|7131.4|7121.4|7131.4|7121.4|7131.1|7121.1|2
1605693330000|2020-11-18 09:55:30|7131.1|7121.1|7130.6|7120.6|7131.1|7121.1|7130.6|7120.6|3
1605693340000|2020-11-18 09:55:40|7130.9|7120.9|7130.6|7120.6|7132.1|7122.1|7130.6|7120.6|7
1605693350000|2020-11-18 09:55:50|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.4|7120.4|2
1605693360000|2020-11-18 09:56:00|7130.4|7120.4|7130.6|7120.6|7130.6|7120.6|7130.4|7120.4|2
1605693380000|2020-11-18 09:56:20|7130.4|7120.4|7128.6|7118.6|7130.4|7120.4|7128.6|7118.6|2
1605693390000|2020-11-18 09:56:30|7128.9|7118.9|7128.6|7118.6|7128.9|7118.9|7128.6|7118.6|2
1605693400000|2020-11-18 09:56:40|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|1
1605693410000|2020-11-18 09:56:50|7128.9|7118.9|7127.9|7117.9|7128.9|7118.9|7127.9|7117.9|6
1605693420000|2020-11-18 09:57:00|7127.6|7117.6|7126.9|7116.9|7127.6|7117.6|7126.6|7116.6|6
1605693430000|2020-11-18 09:57:10|7126.6|7116.6|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|2
1605693440000|2020-11-18 09:57:20|7126.6|7116.6|7126.9|7116.9|7127.1|7117.1|7126.6|7116.6|3
1605693450000|2020-11-18 09:57:30|7126.6|7116.6|7126.9|7116.9|7126.9|7116.9|7126.6|7116.6|2
1605693470000|2020-11-18 09:57:50|7127.1|7117.1|7128.1|7118.1|7128.1|7118.1|7127.1|7117.1|2
1605693480000|2020-11-18 09:58:00|7128.4|7118.4|7127.4|7117.4|7128.4|7118.4|7127.4|7117.4|3
1605693490000|2020-11-18 09:58:10|7127.6|7117.6|7127.6|7117.6|7127.6|7117.6|7127.6|7117.6|1
1605693500000|2020-11-18 09:58:20|7127.9|7117.9|7128.6|7118.6|7128.6|7118.6|7127.9|7117.9|2
1605693510000|2020-11-18 09:58:30|7128.4|7118.4|7128.1|7118.1|7128.4|7118.4|7128.1|7118.1|2
1605693520000|2020-11-18 09:58:40|7127.9|7117.9|7127.4|7117.4|7128.4|7118.4|7127.4|7117.4|4
1605693530000|2020-11-18 09:58:50|7127.6|7117.6|7126.9|7116.9|7127.6|7117.6|7126.9|7116.9|4
1605693540000|2020-11-18 09:59:00|7127.1|7117.1|7127.6|7117.6|7127.9|7117.9|7127.1|7117.1|4
1605693550000|2020-11-18 09:59:10|7128.6|7118.6|7127.6|7117.6|7128.6|7118.6|7127.6|7117.6|4
1605693560000|2020-11-18 09:59:20|7127.9|7117.9|7128.6|7118.6|7128.6|7118.6|7127.9|7117.9|2
1605693570000|2020-11-18 09:59:30|7128.9|7118.9|7128.6|7118.6|7129.1|7119.1|7128.6|7118.6|3
1605693600000|2020-11-18 10:00:00|7128.9|7118.9|7129.1|7119.1|7129.9|7119.9|7128.9|7118.9|6
1605693610000|2020-11-18 10:00:10|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|2
1605693620000|2020-11-18 10:00:20|7129.9|7119.9|7129.6|7119.6|7130.1|7120.1|7129.6|7119.6|3
1605693630000|2020-11-18 10:00:30|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|7128.6|7118.6|9
1605693640000|2020-11-18 10:00:40|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|4
1605693650000|2020-11-18 10:00:50|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605693670000|2020-11-18 10:01:10|7129.1|7119.1|7130.9|7120.9|7130.9|7120.9|7129.1|7119.1|5
1605693680000|2020-11-18 10:01:20|7130.6|7120.6|7129.9|7119.9|7130.9|7120.9|7129.9|7119.9|4
1605693690000|2020-11-18 10:01:30|7129.6|7119.6|7128.9|7118.9|7129.6|7119.6|7128.9|7118.9|3
1605693700000|2020-11-18 10:01:40|7129.1|7119.1|7128.9|7118.9|7129.6|7119.6|7128.9|7118.9|7
1605693720000|2020-11-18 10:02:00|7129.1|7119.1|7129.1|7119.1|7129.1|7119.1|7128.9|7118.9|3
1605693730000|2020-11-18 10:02:10|7129.4|7119.4|7129.9|7119.9|7130.6|7120.6|7129.4|7119.4|5
1605693750000|2020-11-18 10:02:30|7129.6|7119.6|7129.4|7119.4|7129.6|7119.6|7128.9|7118.9|5
1605693760000|2020-11-18 10:02:40|7129.1|7119.1|7128.9|7118.9|7129.4|7119.4|7128.9|7118.9|4
1605693770000|2020-11-18 10:02:50|7129.1|7119.1|7128.9|7118.9|7129.6|7119.6|7128.9|7118.9|8
1605693780000|2020-11-18 10:03:00|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7128.9|7118.9|5
1605693790000|2020-11-18 10:03:10|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|7129.4|7119.4|1
1605693800000|2020-11-18 10:03:20|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.9|7118.9|2
1605693810000|2020-11-18 10:03:30|7128.6|7118.6|7128.1|7118.1|7128.6|7118.6|7127.9|7117.9|3
1605693830000|2020-11-18 10:03:50|7127.6|7117.6|7126.6|7116.6|7127.6|7117.6|7126.6|7116.6|4
1605693850000|2020-11-18 10:04:10|7126.4|7116.4|7126.4|7116.4|7126.6|7116.6|7125.4|7115.4|5
1605693860000|2020-11-18 10:04:20|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|2
1605693880000|2020-11-18 10:04:40|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605693890000|2020-11-18 10:04:50|7125.9|7115.9|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|2
1605693900000|2020-11-18 10:05:00|7126.6|7116.6|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|2
1605693910000|2020-11-18 10:05:10|7126.6|7116.6|7127.4|7117.4|7127.4|7117.4|7126.6|7116.6|3
1605693920000|2020-11-18 10:05:20|7127.1|7117.1|7126.1|7116.1|7127.1|7117.1|7126.1|7116.1|4
1605693940000|2020-11-18 10:05:40|7126.4|7116.4|7126.6|7116.6|7126.6|7116.6|7126.4|7116.4|2
1605693950000|2020-11-18 10:05:50|7126.4|7116.4|7125.9|7115.9|7126.4|7116.4|7125.9|7115.9|3
1605693960000|2020-11-18 10:06:00|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605693980000|2020-11-18 10:06:20|7126.4|7116.4|7124.9|7114.9|7127.1|7117.1|7124.6|7114.6|12
1605693990000|2020-11-18 10:06:30|7125.1|7115.1|7125.9|7115.9|7126.1|7116.1|7125.1|7115.1|4
1605694000000|2020-11-18 10:06:40|7126.1|7116.1|7126.1|7116.1|7126.4|7116.4|7126.1|7116.1|3
1605694010000|2020-11-18 10:06:50|7125.9|7115.9|7125.4|7115.4|7125.9|7115.9|7125.4|7115.4|3
1605694020000|2020-11-18 10:07:00|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7124.9|7114.9|11
1605694030000|2020-11-18 10:07:10|7125.6|7115.6|7127.1|7117.1|7127.1|7117.1|7125.6|7115.6|5
1605694040000|2020-11-18 10:07:20|7126.9|7116.9|7126.1|7116.1|7126.9|7116.9|7126.1|7116.1|4
1605694050000|2020-11-18 10:07:30|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.4|7115.4|3
1605694060000|2020-11-18 10:07:40|7126.4|7116.4|7125.6|7115.6|7126.6|7116.6|7125.4|7115.4|7
1605694070000|2020-11-18 10:07:50|7125.4|7115.4|7125.4|7115.4|7126.1|7116.1|7125.4|7115.4|4
1605694080000|2020-11-18 10:08:00|7125.6|7115.6|7126.6|7116.6|7126.6|7116.6|7125.6|7115.6|4
1605694090000|2020-11-18 10:08:10|7127.1|7117.1|7127.4|7117.4|7127.4|7117.4|7127.1|7117.1|2
1605694100000|2020-11-18 10:08:20|7127.1|7117.1|7127.4|7117.4|7127.4|7117.4|7127.1|7117.1|2
1605694110000|2020-11-18 10:08:30|7126.9|7116.9|7125.1|7115.1|7126.9|7116.9|7125.1|7115.1|5
1605694130000|2020-11-18 10:08:50|7125.4|7115.4|7126.4|7116.4|7126.4|7116.4|7125.1|7115.1|5
1605694140000|2020-11-18 10:09:00|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|1
1605694150000|2020-11-18 10:09:10|7125.6|7115.6|7125.4|7115.4|7125.9|7115.9|7125.4|7115.4|4
1605694160000|2020-11-18 10:09:20|7124.9|7114.9|7124.6|7114.6|7125.1|7115.1|7124.4|7114.4|8
1605694170000|2020-11-18 10:09:30|7124.4|7114.4|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|2
1605694180000|2020-11-18 10:09:40|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.4|7114.4|5
1605694190000|2020-11-18 10:09:50|7124.6|7114.6|7125.4|7115.4|7125.4|7115.4|7124.4|7114.4|5
1605694200000|2020-11-18 10:10:00|7125.1|7115.1|7125.4|7115.4|7125.6|7115.6|7124.6|7114.6|7
1605694220000|2020-11-18 10:10:20|7125.1|7115.1|7124.4|7114.4|7125.1|7115.1|7124.4|7114.4|3
1605694230000|2020-11-18 10:10:30|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605694240000|2020-11-18 10:10:40|7124.9|7114.9|7125.9|7115.9|7125.9|7115.9|7124.9|7114.9|7
1605694250000|2020-11-18 10:10:50|7126.4|7116.4|7125.9|7115.9|7126.4|7116.4|7125.6|7115.6|6
1605694260000|2020-11-18 10:11:00|7126.1|7116.1|7125.6|7115.6|7126.1|7116.1|7125.6|7115.6|5
1605694270000|2020-11-18 10:11:10|7125.9|7115.9|7125.6|7115.6|7126.1|7116.1|7125.6|7115.6|8
1605694290000|2020-11-18 10:11:30|7125.4|7115.4|7126.1|7116.1|7126.1|7116.1|7125.1|7115.1|5
1605694300000|2020-11-18 10:11:40|7126.4|7116.4|7127.1|7117.1|7127.1|7117.1|7126.4|7116.4|2
1605694310000|2020-11-18 10:11:50|7126.9|7116.9|7127.1|7117.1|7127.4|7117.4|7126.6|7116.6|5
1605694320000|2020-11-18 10:12:00|7127.4|7117.4|7127.1|7117.1|7128.1|7118.1|7127.1|7117.1|4
1605694330000|2020-11-18 10:12:10|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605694340000|2020-11-18 10:12:20|7127.6|7117.6|7129.6|7119.6|7129.6|7119.6|7127.6|7117.6|4
1605694350000|2020-11-18 10:12:30|7129.9|7119.9|7130.1|7120.1|7130.1|7120.1|7129.9|7119.9|2
1605694360000|2020-11-18 10:12:40|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.4|7119.4|3
1605694370000|2020-11-18 10:12:50|7129.9|7119.9|7130.4|7120.4|7130.6|7120.6|7129.6|7119.6|7
1605694400000|2020-11-18 10:13:20|7130.1|7120.1|7130.6|7120.6|7130.9|7120.9|7130.1|7120.1|5
1605694410000|2020-11-18 10:13:30|7130.4|7120.4|7130.1|7120.1|7130.4|7120.4|7130.1|7120.1|2
1605694420000|2020-11-18 10:13:40|7130.4|7120.4|7130.4|7120.4|7130.4|7120.4|7130.1|7120.1|3
1605694450000|2020-11-18 10:14:10|7130.6|7120.6|7131.4|7121.4|7131.4|7121.4|7130.6|7120.6|2
1605694460000|2020-11-18 10:14:20|7131.6|7121.6|7131.4|7121.4|7131.6|7121.6|7131.4|7121.4|2
1605694470000|2020-11-18 10:14:30|7131.6|7121.6|7130.1|7120.1|7131.6|7121.6|7130.1|7120.1|7
1605694480000|2020-11-18 10:14:40|7129.9|7119.9|7129.6|7119.6|7129.9|7119.9|7129.6|7119.6|2
1605694490000|2020-11-18 10:14:50|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|7129.9|7119.9|1
1605694500000|2020-11-18 10:15:00|7129.6|7119.6|7130.6|7120.6|7130.6|7120.6|7129.6|7119.6|4
1605694510000|2020-11-18 10:15:10|7130.9|7120.9|7131.4|7121.4|7131.4|7121.4|7130.9|7120.9|2
1605694520000|2020-11-18 10:15:20|7131.1|7121.1|7129.4|7119.4|7131.1|7121.1|7129.4|7119.4|2
1605694530000|2020-11-18 10:15:30|7129.6|7119.6|7129.4|7119.4|7130.4|7120.4|7129.4|7119.4|5
1605694540000|2020-11-18 10:15:40|7129.1|7119.1|7128.4|7118.4|7129.1|7119.1|7128.4|7118.4|2
1605694550000|2020-11-18 10:15:50|7128.6|7118.6|7127.6|7117.6|7128.6|7118.6|7127.6|7117.6|3
1605694560000|2020-11-18 10:16:00|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605694570000|2020-11-18 10:16:10|7127.1|7117.1|7126.6|7116.6|7127.1|7117.1|7126.4|7116.4|5
1605694580000|2020-11-18 10:16:20|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605694590000|2020-11-18 10:16:30|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605694600000|2020-11-18 10:16:40|7126.4|7116.4|7125.9|7115.9|7126.4|7116.4|7125.9|7115.9|3
1605694610000|2020-11-18 10:16:50|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|2
1605694620000|2020-11-18 10:17:00|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|4
1605694630000|2020-11-18 10:17:10|7125.9|7115.9|7126.1|7116.1|7126.1|7116.1|7125.9|7115.9|2
1605694640000|2020-11-18 10:17:20|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605694650000|2020-11-18 10:17:30|7126.1|7116.1|7125.4|7115.4|7126.1|7116.1|7125.4|7115.4|4
1605694660000|2020-11-18 10:17:40|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605694680000|2020-11-18 10:18:00|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605694690000|2020-11-18 10:18:10|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605694720000|2020-11-18 10:18:40|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605694740000|2020-11-18 10:19:00|7125.9|7115.9|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|3
1605694750000|2020-11-18 10:19:10|7126.6|7116.6|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|2
1605694760000|2020-11-18 10:19:20|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605694770000|2020-11-18 10:19:30|7125.9|7115.9|7125.1|7115.1|7125.9|7115.9|7125.1|7115.1|2
1605694780000|2020-11-18 10:19:40|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605694790000|2020-11-18 10:19:50|7125.6|7115.6|7125.6|7115.6|7126.1|7116.1|7125.4|7115.4|6
1605694800000|2020-11-18 10:20:00|7125.9|7115.9|7126.6|7116.6|7126.6|7116.6|7125.9|7115.9|4
1605694810000|2020-11-18 10:20:10|7126.4|7116.4|7126.6|7116.6|7126.6|7116.6|7125.6|7115.6|4
1605694840000|2020-11-18 10:20:40|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.6|7116.6|2
1605694850000|2020-11-18 10:20:50|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605694880000|2020-11-18 10:21:20|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605694890000|2020-11-18 10:21:30|7125.9|7115.9|7125.4|7115.4|7125.9|7115.9|7125.4|7115.4|2
1605694900000|2020-11-18 10:21:40|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605694910000|2020-11-18 10:21:50|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|1
1605694920000|2020-11-18 10:22:00|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605694940000|2020-11-18 10:22:20|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605694950000|2020-11-18 10:22:30|7125.1|7115.1|7124.4|7114.4|7125.1|7115.1|7124.4|7114.4|4
1605694960000|2020-11-18 10:22:40|7124.1|7114.1|7124.4|7114.4|7124.6|7114.6|7123.9|7113.9|8
1605694980000|2020-11-18 10:23:00|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605694990000|2020-11-18 10:23:10|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605695010000|2020-11-18 10:23:30|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605695040000|2020-11-18 10:24:00|7124.6|7114.6|7125.4|7115.4|7125.6|7115.6|7124.4|7114.4|7
1605695060000|2020-11-18 10:24:20|7124.4|7114.4|7124.6|7114.6|7124.6|7114.6|7124.1|7114.1|8
1605695070000|2020-11-18 10:24:30|7125.4|7115.4|7124.1|7114.1|7125.4|7115.4|7124.1|7114.1|3
1605695080000|2020-11-18 10:24:40|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|2
1605695090000|2020-11-18 10:24:50|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|7123.9|7113.9|1
1605695110000|2020-11-18 10:25:10|7123.6|7113.6|7123.4|7113.4|7123.6|7113.6|7123.4|7113.4|4
1605695130000|2020-11-18 10:25:30|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605695150000|2020-11-18 10:25:50|7124.4|7114.4|7124.6|7114.6|7124.6|7114.6|7124.4|7114.4|2
1605695160000|2020-11-18 10:26:00|7124.9|7114.9|7125.4|7115.4|7125.4|7115.4|7124.9|7114.9|2
1605695170000|2020-11-18 10:26:10|7124.9|7114.9|7125.4|7115.4|7125.4|7115.4|7124.9|7114.9|3
1605695190000|2020-11-18 10:26:30|7125.6|7115.6|7126.4|7116.4|7126.4|7116.4|7125.6|7115.6|2
1605695200000|2020-11-18 10:26:40|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|4
1605695210000|2020-11-18 10:26:50|7126.6|7116.6|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|4
1605695220000|2020-11-18 10:27:00|7126.6|7116.6|7127.1|7117.1|7127.6|7117.6|7126.6|7116.6|6
1605695230000|2020-11-18 10:27:10|7127.4|7117.4|7127.1|7117.1|7127.4|7117.4|7127.1|7117.1|2
1605695240000|2020-11-18 10:27:20|7127.4|7117.4|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|3
1605695250000|2020-11-18 10:27:30|7126.4|7116.4|7125.1|7115.1|7126.4|7116.4|7124.6|7114.6|7
1605695260000|2020-11-18 10:27:40|7124.9|7114.9|7124.6|7114.6|7124.9|7114.9|7124.6|7114.6|2
1605695270000|2020-11-18 10:27:50|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|2
1605695280000|2020-11-18 10:28:00|7124.4|7114.4|7123.9|7113.9|7124.6|7114.6|7123.9|7113.9|8
1605695290000|2020-11-18 10:28:10|7124.1|7114.1|7124.4|7114.4|7124.4|7114.4|7124.1|7114.1|2
1605695300000|2020-11-18 10:28:20|7124.1|7114.1|7125.4|7115.4|7125.4|7115.4|7124.1|7114.1|7
1605695310000|2020-11-18 10:28:30|7125.1|7115.1|7125.6|7115.6|7125.6|7115.6|7125.1|7115.1|3
1605695330000|2020-11-18 10:28:50|7125.9|7115.9|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|3
1605695340000|2020-11-18 10:29:00|7126.1|7116.1|7124.9|7114.9|7126.1|7116.1|7124.9|7114.9|4
1605695370000|2020-11-18 10:29:30|7125.1|7115.1|7124.9|7114.9|7125.1|7115.1|7124.4|7114.4|7
1605695380000|2020-11-18 10:29:40|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|2
1605695400000|2020-11-18 10:30:00|7125.6|7115.6|7126.4|7116.4|7126.4|7116.4|7125.4|7115.4|8
1605695410000|2020-11-18 10:30:10|7126.1|7116.1|7125.1|7115.1|7126.1|7116.1|7125.1|7115.1|2
1605695420000|2020-11-18 10:30:20|7125.4|7115.4|7125.4|7115.4|7125.6|7115.6|7125.4|7115.4|3
1605695430000|2020-11-18 10:30:30|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605695440000|2020-11-18 10:30:40|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605695460000|2020-11-18 10:31:00|7125.6|7115.6|7124.6|7114.6|7125.6|7115.6|7124.6|7114.6|4
1605695470000|2020-11-18 10:31:10|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|7124.4|7114.4|1
1605695480000|2020-11-18 10:31:20|7124.1|7114.1|7123.4|7113.4|7124.1|7114.1|7123.4|7113.4|2
1605695500000|2020-11-18 10:31:40|7123.6|7113.6|7123.4|7113.4|7123.6|7113.6|7123.1|7113.1|4
1605695530000|2020-11-18 10:32:10|7123.6|7113.6|7123.9|7113.9|7124.4|7114.4|7123.6|7113.6|4
1605695540000|2020-11-18 10:32:20|7123.6|7113.6|7122.9|7112.9|7123.6|7113.6|7122.9|7112.9|8
1605695550000|2020-11-18 10:32:30|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|3
1605695560000|2020-11-18 10:32:40|7121.4|7111.4|7120.4|7110.4|7121.4|7111.4|7120.4|7110.4|5
1605695570000|2020-11-18 10:32:50|7120.6|7110.6|7121.1|7111.1|7121.1|7111.1|7120.6|7110.6|3
1605695580000|2020-11-18 10:33:00|7121.4|7111.4|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|7
1605695600000|2020-11-18 10:33:20|7120.4|7110.4|7120.6|7110.6|7120.6|7110.6|7120.4|7110.4|2
1605695610000|2020-11-18 10:33:30|7120.4|7110.4|7120.6|7110.6|7120.6|7110.6|7119.6|7109.6|11
1605695620000|2020-11-18 10:33:40|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.1|7110.1|3
1605695630000|2020-11-18 10:33:50|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|1
1605695650000|2020-11-18 10:34:10|7120.9|7110.9|7120.6|7110.6|7120.9|7110.9|7120.6|7110.6|2
1605695670000|2020-11-18 10:34:30|7120.9|7110.9|7121.6|7111.6|7121.6|7111.6|7120.9|7110.9|6
1605695680000|2020-11-18 10:34:40|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605695690000|2020-11-18 10:34:50|7121.6|7111.6|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|2
1605695730000|2020-11-18 10:35:30|7120.4|7110.4|7122.4|7112.4|7122.4|7112.4|7120.4|7110.4|7
1605695750000|2020-11-18 10:35:50|7122.6|7112.6|7123.1|7113.1|7123.1|7113.1|7122.6|7112.6|3
1605695760000|2020-11-18 10:36:00|7122.9|7112.9|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|2
1605695770000|2020-11-18 10:36:10|7122.1|7112.1|7121.6|7111.6|7122.1|7112.1|7121.6|7111.6|2
1605695780000|2020-11-18 10:36:20|7121.9|7111.9|7122.4|7112.4|7122.4|7112.4|7121.9|7111.9|3
1605695790000|2020-11-18 10:36:30|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.4|7112.4|2
1605695820000|2020-11-18 10:37:00|7122.6|7112.6|7123.4|7113.4|7123.4|7113.4|7122.6|7112.6|4
1605695830000|2020-11-18 10:37:10|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7122.6|7112.6|6
1605695840000|2020-11-18 10:37:20|7123.1|7113.1|7123.1|7113.1|7123.1|7113.1|7123.1|7113.1|1
1605695850000|2020-11-18 10:37:30|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|5
1605695860000|2020-11-18 10:37:40|7123.1|7113.1|7122.9|7112.9|7123.1|7113.1|7122.9|7112.9|2
1605695870000|2020-11-18 10:37:50|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.4|7112.4|4
1605695880000|2020-11-18 10:38:00|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7121.9|7111.9|4
1605695900000|2020-11-18 10:38:20|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|2
1605695910000|2020-11-18 10:38:30|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|4
1605695920000|2020-11-18 10:38:40|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|4
1605695930000|2020-11-18 10:38:50|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|2
1605695940000|2020-11-18 10:39:00|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|2
1605695950000|2020-11-18 10:39:10|7123.1|7113.1|7122.4|7112.4|7123.1|7113.1|7122.4|7112.4|3
1605695990000|2020-11-18 10:39:50|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7122.1|7112.1|2
1605696000000|2020-11-18 10:40:00|7122.6|7112.6|7123.1|7113.1|7123.1|7113.1|7122.6|7112.6|2
1605696010000|2020-11-18 10:40:10|7122.9|7112.9|7123.1|7113.1|7123.1|7113.1|7122.9|7112.9|4
1605696020000|2020-11-18 10:40:20|7122.6|7112.6|7122.1|7112.1|7123.1|7113.1|7122.1|7112.1|7
1605696030000|2020-11-18 10:40:30|7121.9|7111.9|7121.9|7111.9|7122.1|7112.1|7121.6|7111.6|6
1605696040000|2020-11-18 10:40:40|7121.6|7111.6|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|2
1605696050000|2020-11-18 10:40:50|7120.9|7110.9|7121.4|7111.4|7121.4|7111.4|7120.9|7110.9|5
1605696100000|2020-11-18 10:41:40|7121.9|7111.9|7122.1|7112.1|7122.4|7112.4|7121.9|7111.9|4
1605696110000|2020-11-18 10:41:50|7122.4|7112.4|7122.1|7112.1|7122.4|7112.4|7122.1|7112.1|2
1605696120000|2020-11-18 10:42:00|7121.9|7111.9|7121.6|7111.6|7121.9|7111.9|7121.6|7111.6|2
1605696130000|2020-11-18 10:42:10|7121.9|7111.9|7121.9|7111.9|7122.1|7112.1|7121.6|7111.6|5
1605696140000|2020-11-18 10:42:20|7121.6|7111.6|7121.4|7111.4|7122.4|7112.4|7120.9|7110.9|9
1605696150000|2020-11-18 10:42:30|7121.1|7111.1|7120.4|7110.4|7121.1|7111.1|7120.1|7110.1|4
1605696160000|2020-11-18 10:42:40|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|1
1605696170000|2020-11-18 10:42:50|7120.4|7110.4|7119.4|7109.4|7120.4|7110.4|7119.1|7109.1|4
1605696180000|2020-11-18 10:43:00|7120.1|7110.1|7120.1|7110.1|7120.6|7110.6|7119.9|7109.9|6
1605696190000|2020-11-18 10:43:10|7119.9|7109.9|7119.1|7109.1|7119.9|7109.9|7119.1|7109.1|10
1605696200000|2020-11-18 10:43:20|7119.4|7109.4|7120.1|7110.1|7120.1|7110.1|7119.4|7109.4|3
1605696210000|2020-11-18 10:43:30|7119.9|7109.9|7120.1|7110.1|7120.1|7110.1|7119.9|7109.9|2
1605696220000|2020-11-18 10:43:40|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605696240000|2020-11-18 10:44:00|7120.9|7110.9|7120.6|7110.6|7121.1|7111.1|7120.1|7110.1|9
1605696250000|2020-11-18 10:44:10|7120.9|7110.9|7121.1|7111.1|7121.1|7111.1|7120.9|7110.9|2
1605696260000|2020-11-18 10:44:20|7121.4|7111.4|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|2
1605696270000|2020-11-18 10:44:30|7121.4|7111.4|7120.9|7110.9|7121.4|7111.4|7120.6|7110.6|9
1605696280000|2020-11-18 10:44:40|7121.1|7111.1|7121.1|7111.1|7121.4|7111.4|7120.9|7110.9|5
1605696290000|2020-11-18 10:44:50|7121.6|7111.6|7122.4|7112.4|7122.6|7112.6|7121.6|7111.6|8
1605696300000|2020-11-18 10:45:00|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.4|7112.4|2
1605696310000|2020-11-18 10:45:10|7122.6|7112.6|7123.4|7113.4|7124.1|7114.1|7122.6|7112.6|6
1605696320000|2020-11-18 10:45:20|7123.6|7113.6|7123.1|7113.1|7123.9|7113.9|7123.1|7113.1|7
1605696330000|2020-11-18 10:45:30|7122.9|7112.9|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|3
1605696350000|2020-11-18 10:45:50|7122.6|7112.6|7123.1|7113.1|7123.1|7113.1|7122.6|7112.6|2
1605696360000|2020-11-18 10:46:00|7123.4|7113.4|7124.1|7114.1|7124.1|7114.1|7123.4|7113.4|2
1605696380000|2020-11-18 10:46:20|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605696390000|2020-11-18 10:46:30|7124.4|7114.4|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|2
1605696400000|2020-11-18 10:46:40|7123.9|7113.9|7124.1|7114.1|7124.1|7114.1|7123.1|7113.1|6
1605696410000|2020-11-18 10:46:50|7123.9|7113.9|7123.6|7113.6|7124.1|7114.1|7123.4|7113.4|7
1605696420000|2020-11-18 10:47:00|7123.9|7113.9|7123.1|7113.1|7124.1|7114.1|7123.1|7113.1|6
1605696430000|2020-11-18 10:47:10|7122.9|7112.9|7122.9|7112.9|7122.9|7112.9|7122.9|7112.9|1
1605696440000|2020-11-18 10:47:20|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.1|7112.1|3
1605696450000|2020-11-18 10:47:30|7122.1|7112.1|7122.9|7112.9|7122.9|7112.9|7122.1|7112.1|3
1605696460000|2020-11-18 10:47:40|7123.1|7113.1|7122.9|7112.9|7123.1|7113.1|7122.9|7112.9|2
1605696470000|2020-11-18 10:47:50|7122.6|7112.6|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|5
1605696480000|2020-11-18 10:48:00|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7122.1|7112.1|2
1605696490000|2020-11-18 10:48:10|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605696500000|2020-11-18 10:48:20|7121.9|7111.9|7121.1|7111.1|7121.9|7111.9|7121.1|7111.1|4
1605696520000|2020-11-18 10:48:40|7120.4|7110.4|7119.6|7109.6|7120.4|7110.4|7119.6|7109.6|4
1605696530000|2020-11-18 10:48:50|7119.4|7109.4|7119.4|7109.4|7119.6|7109.6|7118.6|7108.6|5
1605696540000|2020-11-18 10:49:00|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.4|7109.4|3
1605696550000|2020-11-18 10:49:10|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605696560000|2020-11-18 10:49:20|7119.6|7109.6|7119.4|7109.4|7119.6|7109.6|7119.4|7109.4|4
1605696570000|2020-11-18 10:49:30|7119.6|7109.6|7119.4|7109.4|7119.6|7109.6|7119.4|7109.4|2
1605696590000|2020-11-18 10:49:50|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605696600000|2020-11-18 10:50:00|7118.9|7108.9|7118.1|7108.1|7118.9|7108.9|7117.4|7107.4|6
1605696610000|2020-11-18 10:50:10|7117.9|7107.9|7117.9|7107.9|7118.1|7108.1|7117.9|7107.9|3
1605696620000|2020-11-18 10:50:20|7117.6|7107.6|7117.4|7107.4|7117.9|7107.9|7117.4|7107.4|4
1605696630000|2020-11-18 10:50:30|7117.6|7107.6|7118.1|7108.1|7118.1|7108.1|7117.6|7107.6|6
1605696660000|2020-11-18 10:51:00|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605696670000|2020-11-18 10:51:10|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605696710000|2020-11-18 10:51:50|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605696720000|2020-11-18 10:52:00|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605696730000|2020-11-18 10:52:10|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605696740000|2020-11-18 10:52:20|7119.1|7109.1|7119.1|7109.1|7119.4|7109.4|7119.1|7109.1|3
1605696750000|2020-11-18 10:52:30|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605696760000|2020-11-18 10:52:40|7118.4|7108.4|7118.6|7108.6|7118.6|7108.6|7118.4|7108.4|2
1605696780000|2020-11-18 10:53:00|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605696790000|2020-11-18 10:53:10|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|3
1605696800000|2020-11-18 10:53:20|7118.4|7108.4|7118.1|7108.1|7118.4|7108.4|7118.1|7108.1|2
1605696810000|2020-11-18 10:53:30|7118.4|7108.4|7118.6|7108.6|7118.6|7108.6|7118.4|7108.4|2
1605696820000|2020-11-18 10:53:40|7118.9|7108.9|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|2
1605696830000|2020-11-18 10:53:50|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|2
1605696860000|2020-11-18 10:54:20|7118.9|7108.9|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|2
1605696870000|2020-11-18 10:54:30|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|2
1605696880000|2020-11-18 10:54:40|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7118.6|7108.6|4
1605696900000|2020-11-18 10:55:00|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605696910000|2020-11-18 10:55:10|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605696920000|2020-11-18 10:55:20|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605696930000|2020-11-18 10:55:30|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605696940000|2020-11-18 10:55:40|7119.1|7109.1|7119.4|7109.4|7119.4|7109.4|7119.1|7109.1|2
1605696960000|2020-11-18 10:56:00|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7118.9|7108.9|2
1605696990000|2020-11-18 10:56:30|7118.9|7108.9|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|2
1605697000000|2020-11-18 10:56:40|7118.4|7108.4|7118.4|7108.4|7118.6|7108.6|7118.4|7108.4|3
1605697030000|2020-11-18 10:57:10|7118.6|7108.6|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|3
1605697040000|2020-11-18 10:57:20|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605697050000|2020-11-18 10:57:30|7118.1|7108.1|7118.1|7108.1|7118.4|7108.4|7118.1|7108.1|3
1605697070000|2020-11-18 10:57:50|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605697080000|2020-11-18 10:58:00|7118.1|7108.1|7118.6|7108.6|7118.6|7108.6|7118.1|7108.1|5
1605697110000|2020-11-18 10:58:30|7118.9|7108.9|7119.6|7109.6|7119.6|7109.6|7118.6|7108.6|4
1605697120000|2020-11-18 10:58:40|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|1
1605697130000|2020-11-18 10:58:50|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|1
1605697140000|2020-11-18 10:59:00|7119.4|7109.4|7118.4|7108.4|7119.4|7109.4|7118.4|7108.4|2
1605697200000|2020-11-18 11:00:00|7118.1|7108.1|7119.1|7109.1|7119.1|7109.1|7118.1|7108.1|8
1605697210000|2020-11-18 11:00:10|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|2
1605697220000|2020-11-18 11:00:20|7118.9|7108.9|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|4
1605697230000|2020-11-18 11:00:30|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|5
1605697240000|2020-11-18 11:00:40|7118.6|7108.6|7118.6|7108.6|7118.9|7108.9|7118.6|7108.6|3
1605697260000|2020-11-18 11:01:00|7118.4|7108.4|7118.6|7108.6|7118.6|7108.6|7118.4|7108.4|2
1605697270000|2020-11-18 11:01:10|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|3
1605697280000|2020-11-18 11:01:20|7118.6|7108.6|7118.4|7108.4|7118.6|7108.6|7118.4|7108.4|2
1605697290000|2020-11-18 11:01:30|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605697300000|2020-11-18 11:01:40|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|3
1605697310000|2020-11-18 11:01:50|7118.6|7108.6|7118.9|7108.9|7118.9|7108.9|7118.6|7108.6|2
1605697320000|2020-11-18 11:02:00|7118.6|7108.6|7118.4|7108.4|7118.6|7108.6|7118.4|7108.4|2
1605697360000|2020-11-18 11:02:40|7118.6|7108.6|7118.9|7108.9|7118.9|7108.9|7118.6|7108.6|2
1605697370000|2020-11-18 11:02:50|7119.1|7109.1|7119.4|7109.4|7119.4|7109.4|7119.1|7109.1|4
1605697380000|2020-11-18 11:03:00|7119.1|7109.1|7118.9|7108.9|7119.1|7109.1|7118.9|7108.9|2
1605697390000|2020-11-18 11:03:10|7118.6|7108.6|7117.4|7107.4|7118.6|7108.6|7117.4|7107.4|6
1605697400000|2020-11-18 11:03:20|7117.1|7107.1|7116.9|7106.9|7117.1|7107.1|7116.9|7106.9|2
1605697420000|2020-11-18 11:03:40|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|1
1605697430000|2020-11-18 11:03:50|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|1
1605697440000|2020-11-18 11:04:00|7117.4|7107.4|7117.6|7107.6|7117.6|7107.6|7116.9|7106.9|7
1605697450000|2020-11-18 11:04:10|7117.9|7107.9|7118.6|7108.6|7118.6|7108.6|7117.9|7107.9|2
1605697460000|2020-11-18 11:04:20|7118.4|7108.4|7117.6|7107.6|7118.4|7108.4|7117.6|7107.6|2
1605697500000|2020-11-18 11:05:00|7118.6|7108.6|7117.6|7107.6|7118.6|7108.6|7117.6|7107.6|3
1605697510000|2020-11-18 11:05:10|7117.9|7107.9|7118.6|7108.6|7118.6|7108.6|7117.9|7107.9|2
1605697530000|2020-11-18 11:05:30|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605697540000|2020-11-18 11:05:40|7119.1|7109.1|7118.6|7108.6|7119.6|7109.6|7118.6|7108.6|5
1605697550000|2020-11-18 11:05:50|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7118.9|7108.9|2
1605697560000|2020-11-18 11:06:00|7119.1|7109.1|7118.9|7108.9|7119.1|7109.1|7118.6|7108.6|6
1605697570000|2020-11-18 11:06:10|7119.1|7109.1|7120.6|7110.6|7120.6|7110.6|7119.1|7109.1|6
1605697580000|2020-11-18 11:06:20|7120.4|7110.4|7119.4|7109.4|7120.4|7110.4|7119.4|7109.4|3
1605697590000|2020-11-18 11:06:30|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|1
1605697610000|2020-11-18 11:06:50|7119.4|7109.4|7121.1|7111.1|7121.4|7111.4|7119.4|7109.4|5
1605697620000|2020-11-18 11:07:00|7121.4|7111.4|7122.1|7112.1|7122.1|7112.1|7121.1|7111.1|6
1605697640000|2020-11-18 11:07:20|7121.6|7111.6|7121.4|7111.4|7122.1|7112.1|7121.4|7111.4|10
1605697650000|2020-11-18 11:07:30|7121.1|7111.1|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|3
1605697670000|2020-11-18 11:07:50|7121.4|7111.4|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|2
1605697680000|2020-11-18 11:08:00|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.1|7111.1|3
1605697690000|2020-11-18 11:08:10|7121.1|7111.1|7121.4|7111.4|7121.4|7111.4|7121.1|7111.1|8
1605697700000|2020-11-18 11:08:20|7121.6|7111.6|7122.6|7112.6|7122.6|7112.6|7121.6|7111.6|7
1605697710000|2020-11-18 11:08:30|7122.9|7112.9|7123.4|7113.4|7123.4|7113.4|7122.9|7112.9|3
1605697720000|2020-11-18 11:08:40|7123.1|7113.1|7123.4|7113.4|7123.4|7113.4|7123.1|7113.1|2
1605697730000|2020-11-18 11:08:50|7123.1|7113.1|7123.1|7113.1|7123.1|7113.1|7123.1|7113.1|1
1605697740000|2020-11-18 11:09:00|7123.4|7113.4|7123.1|7113.1|7123.4|7113.4|7123.1|7113.1|2
1605697760000|2020-11-18 11:09:20|7122.9|7112.9|7122.4|7112.4|7122.9|7112.9|7122.4|7112.4|3
1605697770000|2020-11-18 11:09:30|7122.1|7112.1|7122.6|7112.6|7122.6|7112.6|7122.1|7112.1|3
1605697780000|2020-11-18 11:09:40|7122.9|7112.9|7122.6|7112.6|7123.1|7113.1|7122.6|7112.6|4
1605697790000|2020-11-18 11:09:50|7122.4|7112.4|7121.1|7111.1|7122.4|7112.4|7121.1|7111.1|3
1605697800000|2020-11-18 11:10:00|7121.4|7111.4|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|3
1605697810000|2020-11-18 11:10:10|7121.1|7111.1|7121.6|7111.6|7121.6|7111.6|7121.1|7111.1|3
1605697820000|2020-11-18 11:10:20|7121.4|7111.4|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|4
1605697830000|2020-11-18 11:10:30|7121.4|7111.4|7121.4|7111.4|7121.6|7111.6|7121.1|7111.1|13
1605697840000|2020-11-18 11:10:40|7121.1|7111.1|7121.6|7111.6|7121.9|7111.9|7121.1|7111.1|5
1605697850000|2020-11-18 11:10:50|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605697860000|2020-11-18 11:11:00|7122.1|7112.1|7121.6|7111.6|7122.4|7112.4|7121.4|7111.4|6
1605697870000|2020-11-18 11:11:10|7121.4|7111.4|7121.4|7111.4|7121.6|7111.6|7121.1|7111.1|5
1605697880000|2020-11-18 11:11:20|7121.6|7111.6|7121.9|7111.9|7122.1|7112.1|7121.6|7111.6|6
1605697890000|2020-11-18 11:11:30|7121.6|7111.6|7121.9|7111.9|7121.9|7111.9|7121.6|7111.6|2
1605697900000|2020-11-18 11:11:40|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|2
1605697940000|2020-11-18 11:12:20|7122.6|7112.6|7124.4|7114.4|7124.4|7114.4|7121.4|7111.4|8
1605697950000|2020-11-18 11:12:30|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605697960000|2020-11-18 11:12:40|7124.4|7114.4|7123.6|7113.6|7124.4|7114.4|7123.6|7113.6|4
1605697970000|2020-11-18 11:12:50|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|1
1605697980000|2020-11-18 11:13:00|7123.6|7113.6|7124.9|7114.9|7124.9|7114.9|7123.6|7113.6|5
1605698020000|2020-11-18 11:13:40|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605698030000|2020-11-18 11:13:50|7125.1|7115.1|7124.9|7114.9|7125.1|7115.1|7124.6|7114.6|4
1605698040000|2020-11-18 11:14:00|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605698050000|2020-11-18 11:14:10|7124.9|7114.9|7125.4|7115.4|7125.4|7115.4|7124.9|7114.9|3
1605698060000|2020-11-18 11:14:20|7125.1|7115.1|7124.6|7114.6|7125.1|7115.1|7124.6|7114.6|3
1605698070000|2020-11-18 11:14:30|7124.9|7114.9|7124.9|7114.9|7125.1|7115.1|7124.6|7114.6|4
1605698090000|2020-11-18 11:14:50|7124.6|7114.6|7124.4|7114.4|7124.6|7114.6|7123.9|7113.9|5
1605698100000|2020-11-18 11:15:00|7124.6|7114.6|7124.9|7114.9|7124.9|7114.9|7124.4|7114.4|4
1605698110000|2020-11-18 11:15:10|7125.1|7115.1|7124.6|7114.6|7125.1|7115.1|7124.6|7114.6|3
1605698120000|2020-11-18 11:15:20|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|1
1605698130000|2020-11-18 11:15:30|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605698140000|2020-11-18 11:15:40|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|1
1605698150000|2020-11-18 11:15:50|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605698160000|2020-11-18 11:16:00|7124.4|7114.4|7124.9|7114.9|7124.9|7114.9|7124.4|7114.4|3
1605698170000|2020-11-18 11:16:10|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605698180000|2020-11-18 11:16:20|7124.9|7114.9|7124.6|7114.6|7124.9|7114.9|7124.6|7114.6|2
1605698190000|2020-11-18 11:16:30|7124.9|7114.9|7125.9|7115.9|7125.9|7115.9|7124.9|7114.9|4
1605698200000|2020-11-18 11:16:40|7125.4|7115.4|7126.1|7116.1|7126.1|7116.1|7125.4|7115.4|4
1605698210000|2020-11-18 11:16:50|7126.9|7116.9|7124.6|7114.6|7126.9|7116.9|7124.6|7114.6|5
1605698250000|2020-11-18 11:17:30|7124.1|7114.1|7124.1|7114.1|7124.4|7114.4|7124.1|7114.1|3
1605698260000|2020-11-18 11:17:40|7125.6|7115.6|7126.4|7116.4|7126.9|7116.9|7125.6|7115.6|5
1605698270000|2020-11-18 11:17:50|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605698280000|2020-11-18 11:18:00|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7125.6|7115.6|6
1605698290000|2020-11-18 11:18:10|7126.1|7116.1|7126.6|7116.6|7126.6|7116.6|7126.1|7116.1|5
1605698300000|2020-11-18 11:18:20|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|3
1605698310000|2020-11-18 11:18:30|7126.6|7116.6|7126.6|7116.6|7127.4|7117.4|7126.4|7116.4|6
1605698320000|2020-11-18 11:18:40|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7126.6|7116.6|4
1605698330000|2020-11-18 11:18:50|7127.4|7117.4|7126.9|7116.9|7127.4|7117.4|7126.6|7116.6|5
1605698340000|2020-11-18 11:19:00|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605698350000|2020-11-18 11:19:10|7126.9|7116.9|7127.4|7117.4|7127.4|7117.4|7126.9|7116.9|5
1605698360000|2020-11-18 11:19:20|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.6|7116.6|4
1605698370000|2020-11-18 11:19:30|7126.6|7116.6|7127.1|7117.1|7127.1|7117.1|7126.6|7116.6|3
1605698380000|2020-11-18 11:19:40|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.6|7116.6|3
1605698390000|2020-11-18 11:19:50|7126.6|7116.6|7127.1|7117.1|7127.1|7117.1|7126.6|7116.6|3
1605698400000|2020-11-18 11:20:00|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.1|7117.1|3
1605698410000|2020-11-18 11:20:10|7127.1|7117.1|7125.6|7115.6|7127.1|7117.1|7125.6|7115.6|5
1605698420000|2020-11-18 11:20:20|7126.1|7116.1|7125.4|7115.4|7126.1|7116.1|7125.4|7115.4|3
1605698430000|2020-11-18 11:20:30|7125.1|7115.1|7124.9|7114.9|7125.1|7115.1|7124.9|7114.9|2
1605698440000|2020-11-18 11:20:40|7125.4|7115.4|7125.1|7115.1|7125.4|7115.4|7125.1|7115.1|6
1605698450000|2020-11-18 11:20:50|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|1
1605698470000|2020-11-18 11:21:10|7124.6|7114.6|7124.4|7114.4|7124.6|7114.6|7124.1|7114.1|3
1605698480000|2020-11-18 11:21:20|7124.9|7114.9|7124.4|7114.4|7125.1|7115.1|7124.4|7114.4|4
1605698490000|2020-11-18 11:21:30|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|1
1605698500000|2020-11-18 11:21:40|7123.9|7113.9|7124.1|7114.1|7124.1|7114.1|7123.6|7113.6|6
1605698510000|2020-11-18 11:21:50|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.4|7113.4|3
1605698520000|2020-11-18 11:22:00|7123.4|7113.4|7123.4|7113.4|7123.6|7113.6|7123.1|7113.1|7
1605698530000|2020-11-18 11:22:10|7123.6|7113.6|7123.4|7113.4|7123.9|7113.9|7123.4|7113.4|4
1605698540000|2020-11-18 11:22:20|7123.6|7113.6|7123.4|7113.4|7123.6|7113.6|7123.4|7113.4|2
1605698560000|2020-11-18 11:22:40|7123.1|7113.1|7120.9|7110.9|7123.1|7113.1|7120.9|7110.9|2
1605698570000|2020-11-18 11:22:50|7120.6|7110.6|7120.9|7110.9|7120.9|7110.9|7120.6|7110.6|2
1605698580000|2020-11-18 11:23:00|7121.1|7111.1|7121.4|7111.4|7121.6|7111.6|7120.9|7110.9|8
1605698590000|2020-11-18 11:23:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605698600000|2020-11-18 11:23:20|7120.9|7110.9|7120.9|7110.9|7121.4|7111.4|7120.9|7110.9|4
1605698610000|2020-11-18 11:23:30|7121.1|7111.1|7120.9|7110.9|7121.4|7111.4|7120.9|7110.9|8
1605698620000|2020-11-18 11:23:40|7121.1|7111.1|7121.4|7111.4|7121.6|7111.6|7121.1|7111.1|4
1605698630000|2020-11-18 11:23:50|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.9|7110.9|4
1605698640000|2020-11-18 11:24:00|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.6|7110.6|4
1605698650000|2020-11-18 11:24:10|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.6|7110.6|6
1605698660000|2020-11-18 11:24:20|7121.1|7111.1|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|3
1605698670000|2020-11-18 11:24:30|7120.9|7110.9|7121.1|7111.1|7121.1|7111.1|7120.9|7110.9|2
1605698680000|2020-11-18 11:24:40|7120.9|7110.9|7121.1|7111.1|7121.1|7111.1|7120.9|7110.9|4
1605698690000|2020-11-18 11:24:50|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605698700000|2020-11-18 11:25:00|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|2
1605698710000|2020-11-18 11:25:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605698730000|2020-11-18 11:25:30|7121.4|7111.4|7121.6|7111.6|7121.9|7111.9|7121.4|7111.4|6
1605698740000|2020-11-18 11:25:40|7121.9|7111.9|7121.6|7111.6|7121.9|7111.9|7121.4|7111.4|6
1605698760000|2020-11-18 11:26:00|7120.9|7110.9|7121.6|7111.6|7121.6|7111.6|7120.9|7110.9|3
1605698770000|2020-11-18 11:26:10|7121.9|7111.9|7121.6|7111.6|7122.1|7112.1|7121.6|7111.6|4
1605698780000|2020-11-18 11:26:20|7121.4|7111.4|7120.9|7110.9|7121.4|7111.4|7120.9|7110.9|3
1605698800000|2020-11-18 11:26:40|7120.6|7110.6|7120.9|7110.9|7120.9|7110.9|7120.6|7110.6|2
1605698810000|2020-11-18 11:26:50|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.9|7110.9|4
1605698820000|2020-11-18 11:27:00|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.9|7110.9|2
1605698830000|2020-11-18 11:27:10|7120.6|7110.6|7120.9|7110.9|7120.9|7110.9|7120.6|7110.6|2
1605698840000|2020-11-18 11:27:20|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.4|7110.4|3
1605698850000|2020-11-18 11:27:30|7120.4|7110.4|7119.9|7109.9|7120.4|7110.4|7119.9|7109.9|3
1605698860000|2020-11-18 11:27:40|7120.1|7110.1|7119.1|7109.1|7120.1|7110.1|7119.1|7109.1|5
1605698870000|2020-11-18 11:27:50|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.4|7109.4|2
1605698900000|2020-11-18 11:28:20|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605698920000|2020-11-18 11:28:40|7120.1|7110.1|7120.4|7110.4|7120.4|7110.4|7120.1|7110.1|4
1605698930000|2020-11-18 11:28:50|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|1
1605698940000|2020-11-18 11:29:00|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605698950000|2020-11-18 11:29:10|7120.6|7110.6|7121.1|7111.1|7121.1|7111.1|7120.6|7110.6|2
1605698960000|2020-11-18 11:29:20|7120.6|7110.6|7120.4|7110.4|7120.6|7110.6|7120.4|7110.4|2
1605698990000|2020-11-18 11:29:50|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7119.9|7109.9|3
1605699010000|2020-11-18 11:30:10|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605699020000|2020-11-18 11:30:20|7119.6|7109.6|7119.1|7109.1|7119.6|7109.6|7119.1|7109.1|4
1605699030000|2020-11-18 11:30:30|7120.1|7110.1|7121.4|7111.4|7121.4|7111.4|7120.1|7110.1|2
1605699040000|2020-11-18 11:30:40|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605699050000|2020-11-18 11:30:50|7121.4|7111.4|7121.1|7111.1|7121.4|7111.4|7121.1|7111.1|2
1605699060000|2020-11-18 11:31:00|7121.4|7111.4|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|2
1605699100000|2020-11-18 11:31:40|7121.9|7111.9|7122.4|7112.4|7122.4|7112.4|7121.9|7111.9|3
1605699110000|2020-11-18 11:31:50|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605699140000|2020-11-18 11:32:20|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|2
1605699150000|2020-11-18 11:32:30|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605699160000|2020-11-18 11:32:40|7121.9|7111.9|7122.1|7112.1|7122.1|7112.1|7121.9|7111.9|2
1605699170000|2020-11-18 11:32:50|7121.9|7111.9|7121.4|7111.4|7121.9|7111.9|7121.4|7111.4|3
1605699190000|2020-11-18 11:33:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605699200000|2020-11-18 11:33:20|7120.9|7110.9|7120.6|7110.6|7120.9|7110.9|7120.6|7110.6|2
1605699210000|2020-11-18 11:33:30|7120.4|7110.4|7119.1|7109.1|7120.4|7110.4|7119.1|7109.1|2
1605699230000|2020-11-18 11:33:50|7117.9|7107.9|7118.6|7108.6|7118.6|7108.6|7117.9|7107.9|3
1605699250000|2020-11-18 11:34:10|7118.4|7108.4|7118.1|7108.1|7118.4|7108.4|7118.1|7108.1|2
1605699270000|2020-11-18 11:34:30|7117.9|7107.9|7117.6|7107.6|7117.9|7107.9|7117.6|7107.6|4
1605699300000|2020-11-18 11:35:00|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605699310000|2020-11-18 11:35:10|7117.1|7107.1|7117.1|7107.1|7117.6|7107.6|7117.1|7107.1|4
1605699320000|2020-11-18 11:35:20|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605699330000|2020-11-18 11:35:30|7117.1|7107.1|7117.6|7107.6|7117.6|7107.6|7117.1|7107.1|2
1605699340000|2020-11-18 11:35:40|7117.9|7107.9|7117.9|7107.9|7118.1|7108.1|7117.9|7107.9|3
1605699370000|2020-11-18 11:36:10|7117.4|7107.4|7118.1|7108.1|7118.1|7108.1|7117.4|7107.4|2
1605699380000|2020-11-18 11:36:20|7117.9|7107.9|7116.6|7106.6|7117.9|7107.9|7116.6|7106.6|3
1605699390000|2020-11-18 11:36:30|7116.9|7106.9|7117.9|7107.9|7117.9|7107.9|7116.9|7106.9|2
1605699400000|2020-11-18 11:36:40|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605699420000|2020-11-18 11:37:00|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|1
1605699430000|2020-11-18 11:37:10|7117.6|7107.6|7117.4|7107.4|7117.6|7107.6|7117.4|7107.4|2
1605699460000|2020-11-18 11:37:40|7117.6|7107.6|7118.9|7108.9|7119.1|7109.1|7117.6|7107.6|7
1605699470000|2020-11-18 11:37:50|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|3
1605699480000|2020-11-18 11:38:00|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.1|7109.1|4
1605699490000|2020-11-18 11:38:10|7119.4|7109.4|7119.1|7109.1|7119.6|7109.6|7119.1|7109.1|8
1605699500000|2020-11-18 11:38:20|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.6|7108.6|4
1605699510000|2020-11-18 11:38:30|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605699530000|2020-11-18 11:38:50|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.1|7108.1|5
1605699540000|2020-11-18 11:39:00|7118.9|7108.9|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|4
1605699560000|2020-11-18 11:39:20|7118.9|7108.9|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|4
1605699580000|2020-11-18 11:39:40|7118.9|7108.9|7119.6|7109.6|7120.1|7110.1|7118.9|7108.9|7
1605699590000|2020-11-18 11:39:50|7119.4|7109.4|7118.9|7108.9|7119.4|7109.4|7118.4|7108.4|7
1605699600000|2020-11-18 11:40:00|7118.1|7108.1|7118.4|7108.4|7118.4|7108.4|7118.1|7108.1|4
1605699630000|2020-11-18 11:40:30|7118.1|7108.1|7116.4|7106.4|7118.1|7108.1|7116.4|7106.4|5
1605699640000|2020-11-18 11:40:40|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605699650000|2020-11-18 11:40:50|7116.1|7106.1|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|4
1605699660000|2020-11-18 11:41:00|7116.1|7106.1|7115.1|7105.1|7116.1|7106.1|7115.1|7105.1|5
1605699670000|2020-11-18 11:41:10|7114.9|7104.9|7114.6|7104.6|7115.1|7105.1|7114.6|7104.6|4
1605699680000|2020-11-18 11:41:20|7113.4|7103.4|7112.1|7102.1|7113.4|7103.4|7111.6|7101.6|10
1605699690000|2020-11-18 11:41:30|7111.9|7101.9|7112.4|7102.4|7112.4|7102.4|7111.6|7101.6|6
1605699710000|2020-11-18 11:41:50|7112.1|7102.1|7112.6|7102.6|7112.6|7102.6|7112.1|7102.1|3
1605699720000|2020-11-18 11:42:00|7112.4|7102.4|7112.1|7102.1|7112.9|7102.9|7112.1|7102.1|6
1605699730000|2020-11-18 11:42:10|7111.9|7101.9|7111.9|7101.9|7111.9|7101.9|7111.6|7101.6|3
1605699740000|2020-11-18 11:42:20|7111.6|7101.6|7111.9|7101.9|7111.9|7101.9|7111.6|7101.6|2
1605699750000|2020-11-18 11:42:30|7112.1|7102.1|7113.1|7103.1|7113.4|7103.4|7112.1|7102.1|4
1605699760000|2020-11-18 11:42:40|7112.9|7102.9|7111.9|7101.9|7112.9|7102.9|7111.9|7101.9|2
1605699770000|2020-11-18 11:42:50|7112.1|7102.1|7112.6|7102.6|7112.6|7102.6|7112.1|7102.1|6
1605699780000|2020-11-18 11:43:00|7112.9|7102.9|7112.6|7102.6|7112.9|7102.9|7112.6|7102.6|2
1605699790000|2020-11-18 11:43:10|7112.4|7102.4|7112.9|7102.9|7112.9|7102.9|7112.4|7102.4|4
1605699800000|2020-11-18 11:43:20|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|7112.6|7102.6|1
1605699810000|2020-11-18 11:43:30|7112.4|7102.4|7111.9|7101.9|7112.4|7102.4|7111.6|7101.6|3
1605699820000|2020-11-18 11:43:40|7111.6|7101.6|7111.9|7101.9|7112.1|7102.1|7111.6|7101.6|4
1605699830000|2020-11-18 11:43:50|7112.6|7102.6|7112.9|7102.9|7112.9|7102.9|7112.6|7102.6|2
1605699850000|2020-11-18 11:44:10|7112.6|7102.6|7111.9|7101.9|7112.9|7102.9|7111.9|7101.9|4
1605699860000|2020-11-18 11:44:20|7111.6|7101.6|7111.1|7101.1|7111.6|7101.6|7111.1|7101.1|2
1605699890000|2020-11-18 11:44:50|7111.6|7101.6|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|6
1605699900000|2020-11-18 11:45:00|7111.6|7101.6|7109.6|7099.6|7111.6|7101.6|7109.6|7099.6|8
1605699910000|2020-11-18 11:45:10|7109.9|7099.9|7111.4|7101.4|7111.4|7101.4|7109.6|7099.6|8
1605699920000|2020-11-18 11:45:20|7111.9|7101.9|7111.1|7101.1|7112.4|7102.4|7111.1|7101.1|9
1605699930000|2020-11-18 11:45:30|7111.4|7101.4|7111.1|7101.1|7112.6|7102.6|7111.1|7101.1|13
1605699940000|2020-11-18 11:45:40|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.1|7099.1|5
1605699950000|2020-11-18 11:45:50|7110.1|7100.1|7109.6|7099.6|7110.4|7100.4|7109.4|7099.4|10
1605699960000|2020-11-18 11:46:00|7109.9|7099.9|7108.1|7098.1|7109.9|7099.9|7108.1|7098.1|6
1605699970000|2020-11-18 11:46:10|7107.9|7097.9|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|2
1605699980000|2020-11-18 11:46:20|7110.4|7100.4|7110.9|7100.9|7110.9|7100.9|7110.1|7100.1|4
1605699990000|2020-11-18 11:46:30|7111.1|7101.1|7113.6|7103.6|7113.9|7103.9|7110.9|7100.9|7
1605700000000|2020-11-18 11:46:40|7113.1|7103.1|7112.6|7102.6|7113.1|7103.1|7112.6|7102.6|9
1605700010000|2020-11-18 11:46:50|7112.4|7102.4|7112.4|7102.4|7112.6|7102.6|7112.4|7102.4|3
1605700020000|2020-11-18 11:47:00|7112.1|7102.1|7112.1|7102.1|7112.1|7102.1|7111.4|7101.4|4
1605700030000|2020-11-18 11:47:10|7111.9|7101.9|7111.4|7101.4|7111.9|7101.9|7111.4|7101.4|5
1605700040000|2020-11-18 11:47:20|7111.6|7101.6|7112.6|7102.6|7112.6|7102.6|7111.4|7101.4|7
1605700050000|2020-11-18 11:47:30|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.1|7102.1|3
1605700060000|2020-11-18 11:47:40|7112.6|7102.6|7114.4|7104.4|7114.4|7104.4|7112.6|7102.6|6
1605700070000|2020-11-18 11:47:50|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|1
1605700080000|2020-11-18 11:48:00|7114.9|7104.9|7114.1|7104.1|7115.1|7105.1|7114.1|7104.1|5
1605700090000|2020-11-18 11:48:10|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|7113.9|7103.9|1
1605700100000|2020-11-18 11:48:20|7114.6|7104.6|7114.6|7104.6|7114.9|7104.9|7114.6|7104.6|3
1605700110000|2020-11-18 11:48:30|7114.9|7104.9|7114.6|7104.6|7114.9|7104.9|7114.6|7104.6|2
1605700130000|2020-11-18 11:48:50|7114.9|7104.9|7114.9|7104.9|7114.9|7104.9|7113.9|7103.9|5
1605700150000|2020-11-18 11:49:10|7115.1|7105.1|7114.9|7104.9|7115.1|7105.1|7114.9|7104.9|2
1605700160000|2020-11-18 11:49:20|7113.9|7103.9|7114.1|7104.1|7114.4|7104.4|7113.9|7103.9|4
1605700170000|2020-11-18 11:49:30|7114.4|7104.4|7114.9|7104.9|7114.9|7104.9|7113.9|7103.9|7
1605700180000|2020-11-18 11:49:40|7115.1|7105.1|7116.4|7106.4|7116.9|7106.9|7115.1|7105.1|9
1605700190000|2020-11-18 11:49:50|7116.6|7106.6|7116.4|7106.4|7117.1|7107.1|7115.6|7105.6|7
1605700200000|2020-11-18 11:50:00|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605700210000|2020-11-18 11:50:10|7117.1|7107.1|7116.6|7106.6|7117.1|7107.1|7116.6|7106.6|3
1605700230000|2020-11-18 11:50:30|7116.4|7106.4|7116.6|7106.6|7116.6|7106.6|7116.4|7106.4|2
1605700250000|2020-11-18 11:50:50|7116.9|7106.9|7116.6|7106.6|7116.9|7106.9|7116.6|7106.6|2
1605700260000|2020-11-18 11:51:00|7116.4|7106.4|7115.6|7105.6|7116.6|7106.6|7115.6|7105.6|4
1605700270000|2020-11-18 11:51:10|7115.9|7105.9|7115.6|7105.6|7116.6|7106.6|7115.6|7105.6|4
1605700280000|2020-11-18 11:51:20|7115.9|7105.9|7117.1|7107.1|7117.1|7107.1|7115.9|7105.9|4
1605700290000|2020-11-18 11:51:30|7117.6|7107.6|7115.9|7105.9|7117.6|7107.6|7115.9|7105.9|7
1605700300000|2020-11-18 11:51:40|7115.6|7105.6|7114.1|7104.1|7115.6|7105.6|7114.1|7104.1|6
1605700310000|2020-11-18 11:51:50|7113.9|7103.9|7113.6|7103.6|7114.1|7104.1|7113.4|7103.4|6
1605700320000|2020-11-18 11:52:00|7113.9|7103.9|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|3
1605700350000|2020-11-18 11:52:30|7113.9|7103.9|7112.9|7102.9|7113.9|7103.9|7112.9|7102.9|2
1605700360000|2020-11-18 11:52:40|7112.6|7102.6|7112.9|7102.9|7112.9|7102.9|7112.6|7102.6|2
1605700370000|2020-11-18 11:52:50|7113.1|7103.1|7114.1|7104.1|7114.1|7104.1|7113.1|7103.1|2
1605700380000|2020-11-18 11:53:00|7113.9|7103.9|7113.1|7103.1|7113.9|7103.9|7112.6|7102.6|7
1605700390000|2020-11-18 11:53:10|7112.9|7102.9|7113.1|7103.1|7113.1|7103.1|7112.9|7102.9|2
1605700400000|2020-11-18 11:53:20|7112.9|7102.9|7112.4|7102.4|7113.1|7103.1|7112.4|7102.4|7
1605700410000|2020-11-18 11:53:30|7112.1|7102.1|7110.6|7100.6|7112.1|7102.1|7110.6|7100.6|10
1605700420000|2020-11-18 11:53:40|7110.9|7100.9|7111.4|7101.4|7111.4|7101.4|7110.9|7100.9|3
1605700430000|2020-11-18 11:53:50|7111.6|7101.6|7111.1|7101.1|7111.6|7101.6|7111.1|7101.1|2
1605700440000|2020-11-18 11:54:00|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7108.6|7098.6|7
1605700450000|2020-11-18 11:54:10|7109.9|7099.9|7110.1|7100.1|7110.1|7100.1|7109.9|7099.9|4
1605700460000|2020-11-18 11:54:20|7109.9|7099.9|7108.9|7098.9|7109.9|7099.9|7108.9|7098.9|3
1605700470000|2020-11-18 11:54:30|7108.6|7098.6|7108.4|7098.4|7108.6|7098.6|7108.1|7098.1|4
1605700480000|2020-11-18 11:54:40|7108.1|7098.1|7108.1|7098.1|7108.4|7098.4|7107.6|7097.6|6
1605700490000|2020-11-18 11:54:50|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|5
1605700500000|2020-11-18 11:55:00|7108.6|7098.6|7108.9|7098.9|7108.9|7098.9|7108.1|7098.1|4
1605700510000|2020-11-18 11:55:10|7108.6|7098.6|7108.4|7098.4|7109.4|7099.4|7108.4|7098.4|6
1605700520000|2020-11-18 11:55:20|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7107.9|7097.9|3
1605700540000|2020-11-18 11:55:40|7107.6|7097.6|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|3
1605700550000|2020-11-18 11:55:50|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|1
1605700560000|2020-11-18 11:56:00|7107.6|7097.6|7107.9|7097.9|7108.4|7098.4|7107.6|7097.6|5
1605700580000|2020-11-18 11:56:20|7108.1|7098.1|7108.4|7098.4|7109.4|7099.4|7108.1|7098.1|8
1605700590000|2020-11-18 11:56:30|7108.1|7098.1|7108.4|7098.4|7108.4|7098.4|7107.6|7097.6|6
1605700600000|2020-11-18 11:56:40|7108.6|7098.6|7107.4|7097.4|7108.6|7098.6|7107.4|7097.4|3
1605700620000|2020-11-18 11:57:00|7108.4|7098.4|7109.4|7099.4|7109.4|7099.4|7108.4|7098.4|4
1605700640000|2020-11-18 11:57:20|7109.1|7099.1|7108.6|7098.6|7109.1|7099.1|7108.4|7098.4|4
1605700670000|2020-11-18 11:57:50|7108.9|7098.9|7108.6|7098.6|7109.4|7099.4|7108.6|7098.6|5
1605700680000|2020-11-18 11:58:00|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|7108.1|7098.1|1
1605700690000|2020-11-18 11:58:10|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|3
1605700700000|2020-11-18 11:58:20|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|1
1605700720000|2020-11-18 11:58:40|7108.9|7098.9|7109.6|7099.6|7109.6|7099.6|7108.9|7098.9|3
1605700740000|2020-11-18 11:59:00|7109.4|7099.4|7109.6|7099.6|7109.6|7099.6|7109.4|7099.4|2
1605700760000|2020-11-18 11:59:20|7109.9|7099.9|7110.1|7100.1|7111.9|7101.9|7109.9|7099.9|10
1605700770000|2020-11-18 11:59:30|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|1
1605700780000|2020-11-18 11:59:40|7110.6|7100.6|7110.4|7100.4|7111.1|7101.1|7110.4|7100.4|4
1605700800000|2020-11-18 12:00:00|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7109.6|7099.6|4
1605700810000|2020-11-18 12:00:10|7110.4|7100.4|7111.4|7101.4|7111.4|7101.4|7110.4|7100.4|3
1605700830000|2020-11-18 12:00:30|7111.6|7101.6|7111.4|7101.4|7112.6|7102.6|7111.4|7101.4|4
1605700850000|2020-11-18 12:00:50|7111.6|7101.6|7113.6|7103.6|7113.6|7103.6|7111.6|7101.6|8
1605700860000|2020-11-18 12:01:00|7113.4|7103.4|7114.4|7104.4|7114.4|7104.4|7113.4|7103.4|4
1605700870000|2020-11-18 12:01:10|7114.1|7104.1|7113.1|7103.1|7114.1|7104.1|7112.9|7102.9|6
1605700880000|2020-11-18 12:01:20|7112.9|7102.9|7109.9|7099.9|7112.9|7102.9|7109.9|7099.9|6
1605700890000|2020-11-18 12:01:30|7109.6|7099.6|7109.1|7099.1|7109.6|7099.6|7108.9|7098.9|5
1605700900000|2020-11-18 12:01:40|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|1
1605700910000|2020-11-18 12:01:50|7109.1|7099.1|7110.4|7100.4|7110.4|7100.4|7108.6|7098.6|9
1605700920000|2020-11-18 12:02:00|7110.1|7100.1|7109.4|7099.4|7110.1|7100.1|7109.1|7099.1|12
1605700930000|2020-11-18 12:02:10|7109.6|7099.6|7110.9|7100.9|7111.1|7101.1|7109.6|7099.6|10
1605700940000|2020-11-18 12:02:20|7111.1|7101.1|7110.4|7100.4|7111.6|7101.6|7109.9|7099.9|14
1605700950000|2020-11-18 12:02:30|7110.1|7100.1|7109.6|7099.6|7110.4|7100.4|7108.9|7098.9|13
1605700960000|2020-11-18 12:02:40|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7108.9|7098.9|11
1605700970000|2020-11-18 12:02:50|7109.6|7099.6|7110.4|7100.4|7110.4|7100.4|7109.6|7099.6|3
1605700980000|2020-11-18 12:03:00|7110.9|7100.9|7108.4|7098.4|7110.9|7100.9|7108.4|7098.4|12
1605700990000|2020-11-18 12:03:10|7108.1|7098.1|7107.9|7097.9|7108.4|7098.4|7107.4|7097.4|9
1605701000000|2020-11-18 12:03:20|7108.1|7098.1|7108.6|7098.6|7108.9|7098.9|7108.1|7098.1|6
1605701010000|2020-11-18 12:03:30|7108.9|7098.9|7108.1|7098.1|7108.9|7098.9|7108.1|7098.1|10
1605701020000|2020-11-18 12:03:40|7107.9|7097.9|7108.1|7098.1|7108.6|7098.6|7107.9|7097.9|6
1605701030000|2020-11-18 12:03:50|7108.4|7098.4|7108.1|7098.1|7108.4|7098.4|7108.1|7098.1|2
1605701040000|2020-11-18 12:04:00|7107.6|7097.6|7107.1|7097.1|7107.6|7097.6|7105.9|7095.9|9
1605701050000|2020-11-18 12:04:10|7107.4|7097.4|7106.9|7096.9|7107.6|7097.6|7106.9|7096.9|7
1605701060000|2020-11-18 12:04:20|7106.6|7096.6|7106.9|7096.9|7106.9|7096.9|7106.1|7096.1|3
1605701070000|2020-11-18 12:04:30|7106.6|7096.6|7104.9|7094.9|7106.6|7096.6|7104.4|7094.4|7
1605701090000|2020-11-18 12:04:50|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|1
1605701100000|2020-11-18 12:05:00|7105.4|7095.4|7105.1|7095.1|7105.4|7095.4|7105.1|7095.1|2
1605701110000|2020-11-18 12:05:10|7105.4|7095.4|7106.6|7096.6|7106.6|7096.6|7105.4|7095.4|5
1605701120000|2020-11-18 12:05:20|7106.4|7096.4|7105.6|7095.6|7106.4|7096.4|7105.6|7095.6|4
1605701130000|2020-11-18 12:05:30|7105.4|7095.4|7104.6|7094.6|7105.4|7095.4|7104.6|7094.6|4
1605701140000|2020-11-18 12:05:40|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7104.1|7094.1|2
1605701150000|2020-11-18 12:05:50|7104.4|7094.4|7103.1|7093.1|7104.4|7094.4|7103.1|7093.1|8
1605701160000|2020-11-18 12:06:00|7103.6|7093.6|7105.1|7095.1|7105.1|7095.1|7103.4|7093.4|9
1605701180000|2020-11-18 12:06:20|7104.9|7094.9|7105.6|7095.6|7106.1|7096.1|7104.9|7094.9|7
1605701190000|2020-11-18 12:06:30|7105.9|7095.9|7106.1|7096.1|7106.1|7096.1|7105.9|7095.9|2
1605701200000|2020-11-18 12:06:40|7105.1|7095.1|7105.4|7095.4|7105.4|7095.4|7105.1|7095.1|2
1605701220000|2020-11-18 12:07:00|7105.1|7095.1|7104.6|7094.6|7105.1|7095.1|7104.6|7094.6|3
1605701230000|2020-11-18 12:07:10|7104.4|7094.4|7104.4|7094.4|7104.6|7094.6|7104.4|7094.4|3
1605701240000|2020-11-18 12:07:20|7104.1|7094.1|7102.9|7092.9|7104.1|7094.1|7102.4|7092.4|5
1605701250000|2020-11-18 12:07:30|7102.4|7092.4|7101.6|7091.6|7102.4|7092.4|7101.1|7091.1|10
1605701260000|2020-11-18 12:07:40|7101.4|7091.4|7100.4|7090.4|7101.4|7091.4|7100.4|7090.4|3
1605701270000|2020-11-18 12:07:50|7100.6|7090.6|7100.4|7090.4|7101.1|7091.1|7100.4|7090.4|12
1605701290000|2020-11-18 12:08:10|7100.1|7090.1|7099.1|7089.1|7100.1|7090.1|7099.1|7089.1|2
1605701300000|2020-11-18 12:08:20|7099.4|7089.4|7099.4|7089.4|7099.4|7089.4|7099.1|7089.1|3
1605701310000|2020-11-18 12:08:30|7100.1|7090.1|7100.1|7090.1|7100.1|7090.1|7100.1|7090.1|1
1605701320000|2020-11-18 12:08:40|7100.4|7090.4|7100.1|7090.1|7100.4|7090.4|7099.9|7089.9|4
1605701330000|2020-11-18 12:08:50|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605701340000|2020-11-18 12:09:00|7100.1|7090.1|7098.4|7088.4|7100.4|7090.4|7098.4|7088.4|6
1605701350000|2020-11-18 12:09:10|7098.6|7088.6|7098.6|7088.6|7099.1|7089.1|7098.6|7088.6|6
1605701360000|2020-11-18 12:09:20|7098.4|7088.4|7098.4|7088.4|7098.6|7088.6|7098.4|7088.4|5
1605701370000|2020-11-18 12:09:30|7098.6|7088.6|7097.4|7087.4|7098.6|7088.6|7097.4|7087.4|4
1605701380000|2020-11-18 12:09:40|7097.1|7087.1|7096.9|7086.9|7097.4|7087.4|7096.9|7086.9|4
1605701390000|2020-11-18 12:09:50|7097.1|7087.1|7097.4|7087.4|7098.6|7088.6|7097.1|7087.1|5
1605701400000|2020-11-18 12:10:00|7097.1|7087.1|7096.9|7086.9|7097.6|7087.6|7096.9|7086.9|3
1605701420000|2020-11-18 12:10:20|7097.4|7087.4|7097.1|7087.1|7097.6|7087.6|7097.1|7087.1|4
1605701430000|2020-11-18 12:10:30|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|1
1605701450000|2020-11-18 12:10:50|7097.1|7087.1|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|5
1605701460000|2020-11-18 12:11:00|7097.4|7087.4|7097.6|7087.6|7097.6|7087.6|7096.6|7086.6|7
1605701470000|2020-11-18 12:11:10|7097.9|7087.9|7099.4|7089.4|7099.4|7089.4|7097.6|7087.6|16
1605701480000|2020-11-18 12:11:20|7098.6|7088.6|7098.6|7088.6|7098.9|7088.9|7098.6|7088.6|3
1605701490000|2020-11-18 12:11:30|7098.4|7088.4|7096.6|7086.6|7098.6|7088.6|7096.6|7086.6|7
1605701500000|2020-11-18 12:11:40|7096.9|7086.9|7097.1|7087.1|7097.9|7087.9|7096.6|7086.6|11
1605701510000|2020-11-18 12:11:50|7097.4|7087.4|7098.9|7088.9|7099.1|7089.1|7097.4|7087.4|11
1605701520000|2020-11-18 12:12:00|7099.1|7089.1|7096.6|7086.6|7099.1|7089.1|7096.4|7086.4|14
1605701530000|2020-11-18 12:12:10|7096.4|7086.4|7095.4|7085.4|7096.6|7086.6|7095.1|7085.1|10
1605701540000|2020-11-18 12:12:20|7095.6|7085.6|7096.9|7086.9|7096.9|7086.9|7095.6|7085.6|6
1605701550000|2020-11-18 12:12:30|7097.1|7087.1|7095.6|7085.6|7097.1|7087.1|7095.6|7085.6|9
1605701560000|2020-11-18 12:12:40|7095.9|7085.9|7097.9|7087.9|7098.1|7088.1|7095.9|7085.9|10
1605701570000|2020-11-18 12:12:50|7098.4|7088.4|7095.6|7085.6|7098.4|7088.4|7095.4|7085.4|7
1605701580000|2020-11-18 12:13:00|7095.4|7085.4|7094.3|7084.3|7095.6|7085.6|7094.1|7084.1|7
1605701590000|2020-11-18 12:13:10|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|3
1605701610000|2020-11-18 12:13:30|7094.6|7084.6|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|4
1605701620000|2020-11-18 12:13:40|7095.4|7085.4|7096.9|7086.9|7096.9|7086.9|7095.4|7085.4|3
1605701630000|2020-11-18 12:13:50|7097.1|7087.1|7098.4|7088.4|7098.4|7088.4|7096.9|7086.9|9
1605701640000|2020-11-18 12:14:00|7098.6|7088.6|7098.9|7088.9|7099.1|7089.1|7098.6|7088.6|4
1605701650000|2020-11-18 12:14:10|7098.6|7088.6|7097.9|7087.9|7098.6|7088.6|7097.4|7087.4|9
1605701660000|2020-11-18 12:14:20|7097.6|7087.6|7098.4|7088.4|7098.4|7088.4|7097.6|7087.6|4
1605701670000|2020-11-18 12:14:30|7098.6|7088.6|7097.6|7087.6|7098.9|7088.9|7097.6|7087.6|7
1605701680000|2020-11-18 12:14:40|7097.4|7087.4|7096.9|7086.9|7097.4|7087.4|7096.9|7086.9|5
1605701690000|2020-11-18 12:14:50|7097.1|7087.1|7099.9|7089.9|7099.9|7089.9|7097.1|7087.1|7
1605701700000|2020-11-18 12:15:00|7099.4|7089.4|7098.6|7088.6|7099.4|7089.4|7098.6|7088.6|8
1605701710000|2020-11-18 12:15:10|7098.9|7088.9|7098.6|7088.6|7099.4|7089.4|7098.6|7088.6|4
1605701720000|2020-11-18 12:15:20|7099.1|7089.1|7099.9|7089.9|7100.1|7090.1|7099.1|7089.1|5
1605701730000|2020-11-18 12:15:30|7099.6|7089.6|7099.1|7089.1|7100.1|7090.1|7099.1|7089.1|4
1605701740000|2020-11-18 12:15:40|7099.4|7089.4|7100.4|7090.4|7100.4|7090.4|7099.4|7089.4|3
1605701750000|2020-11-18 12:15:50|7100.1|7090.1|7099.1|7089.1|7100.1|7090.1|7099.1|7089.1|2
1605701760000|2020-11-18 12:16:00|7098.6|7088.6|7099.9|7089.9|7100.1|7090.1|7098.6|7088.6|8
1605701770000|2020-11-18 12:16:10|7099.6|7089.6|7100.1|7090.1|7100.1|7090.1|7099.1|7089.1|7
1605701780000|2020-11-18 12:16:20|7099.9|7089.9|7100.1|7090.1|7100.4|7090.4|7099.6|7089.6|6
1605701790000|2020-11-18 12:16:30|7100.4|7090.4|7100.9|7090.9|7100.9|7090.9|7100.4|7090.4|5
1605701800000|2020-11-18 12:16:40|7100.6|7090.6|7100.9|7090.9|7100.9|7090.9|7100.6|7090.6|2
1605701810000|2020-11-18 12:16:50|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|1
1605701820000|2020-11-18 12:17:00|7101.4|7091.4|7100.9|7090.9|7101.4|7091.4|7100.4|7090.4|5
1605701830000|2020-11-18 12:17:10|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|2
1605701850000|2020-11-18 12:17:30|7100.6|7090.6|7100.9|7090.9|7100.9|7090.9|7100.6|7090.6|2
1605701860000|2020-11-18 12:17:40|7101.1|7091.1|7101.9|7091.9|7101.9|7091.9|7101.1|7091.1|8
1605701870000|2020-11-18 12:17:50|7102.1|7092.1|7102.4|7092.4|7102.6|7092.6|7102.1|7092.1|4
1605701880000|2020-11-18 12:18:00|7102.1|7092.1|7102.4|7092.4|7102.4|7092.4|7101.6|7091.6|5
1605701890000|2020-11-18 12:18:10|7102.6|7092.6|7102.4|7092.4|7102.6|7092.6|7102.1|7092.1|4
1605701900000|2020-11-18 12:18:20|7102.1|7092.1|7101.6|7091.6|7102.1|7092.1|7101.6|7091.6|2
1605701910000|2020-11-18 12:18:30|7101.9|7091.9|7102.1|7092.1|7102.1|7092.1|7101.9|7091.9|2
1605701920000|2020-11-18 12:18:40|7102.4|7092.4|7102.4|7092.4|7103.1|7093.1|7101.9|7091.9|10
1605701940000|2020-11-18 12:19:00|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.4|7091.4|3
1605701950000|2020-11-18 12:19:10|7101.1|7091.1|7101.6|7091.6|7101.6|7091.6|7101.1|7091.1|3
1605701960000|2020-11-18 12:19:20|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|4
1605701980000|2020-11-18 12:19:40|7101.6|7091.6|7101.6|7091.6|7102.4|7092.4|7101.6|7091.6|5
1605701990000|2020-11-18 12:19:50|7101.4|7091.4|7101.1|7091.1|7101.4|7091.4|7100.6|7090.6|6
1605702000000|2020-11-18 12:20:00|7101.4|7091.4|7102.1|7092.1|7102.1|7092.1|7101.4|7091.4|5
1605702010000|2020-11-18 12:20:10|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|1
1605702020000|2020-11-18 12:20:20|7102.1|7092.1|7101.6|7091.6|7102.1|7092.1|7101.6|7091.6|3
1605702030000|2020-11-18 12:20:30|7102.6|7092.6|7102.9|7092.9|7102.9|7092.9|7102.4|7092.4|5
1605702050000|2020-11-18 12:20:50|7103.1|7093.1|7103.6|7093.6|7103.6|7093.6|7103.1|7093.1|6
1605702060000|2020-11-18 12:21:00|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.6|7093.6|4
1605702070000|2020-11-18 12:21:10|7103.9|7093.9|7104.4|7094.4|7104.4|7094.4|7103.6|7093.6|10
1605702080000|2020-11-18 12:21:20|7104.1|7094.1|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|6
1605702090000|2020-11-18 12:21:30|7104.4|7094.4|7103.9|7093.9|7104.4|7094.4|7103.6|7093.6|7
1605702100000|2020-11-18 12:21:40|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|1
1605702130000|2020-11-18 12:22:10|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.9|7093.9|2
1605702140000|2020-11-18 12:22:20|7103.9|7093.9|7104.4|7094.4|7104.4|7094.4|7103.9|7093.9|5
1605702160000|2020-11-18 12:22:40|7104.1|7094.1|7103.9|7093.9|7104.4|7094.4|7103.9|7093.9|5
1605702170000|2020-11-18 12:22:50|7104.1|7094.1|7104.6|7094.6|7104.6|7094.6|7104.1|7094.1|3
1605702180000|2020-11-18 12:23:00|7104.4|7094.4|7103.6|7093.6|7105.1|7095.1|7103.4|7093.4|6
1605702200000|2020-11-18 12:23:20|7103.9|7093.9|7105.6|7095.6|7105.6|7095.6|7103.9|7093.9|2
1605702210000|2020-11-18 12:23:30|7105.4|7095.4|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|4
1605702220000|2020-11-18 12:23:40|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|1
1605702230000|2020-11-18 12:23:50|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|1
1605702240000|2020-11-18 12:24:00|7104.9|7094.9|7106.4|7096.4|7106.4|7096.4|7104.6|7094.6|8
1605702250000|2020-11-18 12:24:10|7106.1|7096.1|7105.4|7095.4|7106.4|7096.4|7105.4|7095.4|5
1605702260000|2020-11-18 12:24:20|7104.9|7094.9|7104.1|7094.1|7104.9|7094.9|7104.1|7094.1|4
1605702270000|2020-11-18 12:24:30|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7104.1|7094.1|2
1605702280000|2020-11-18 12:24:40|7103.6|7093.6|7102.4|7092.4|7103.9|7093.9|7102.1|7092.1|5
1605702300000|2020-11-18 12:25:00|7102.1|7092.1|7101.6|7091.6|7102.1|7092.1|7101.4|7091.4|4
1605702320000|2020-11-18 12:25:20|7101.9|7091.9|7101.6|7091.6|7102.1|7092.1|7101.6|7091.6|4
1605702330000|2020-11-18 12:25:30|7101.9|7091.9|7102.1|7092.1|7102.4|7092.4|7101.9|7091.9|4
1605702340000|2020-11-18 12:25:40|7102.4|7092.4|7102.9|7092.9|7102.9|7092.9|7102.4|7092.4|3
1605702350000|2020-11-18 12:25:50|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|1
1605702360000|2020-11-18 12:26:00|7103.1|7093.1|7101.9|7091.9|7103.1|7093.1|7101.9|7091.9|4
1605702370000|2020-11-18 12:26:10|7101.6|7091.6|7102.4|7092.4|7102.4|7092.4|7101.6|7091.6|3
1605702380000|2020-11-18 12:26:20|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|1
1605702390000|2020-11-18 12:26:30|7102.4|7092.4|7102.4|7092.4|7102.6|7092.6|7102.4|7092.4|3
1605702400000|2020-11-18 12:26:40|7102.6|7092.6|7102.9|7092.9|7102.9|7092.9|7102.6|7092.6|2
1605702410000|2020-11-18 12:26:50|7102.6|7092.6|7101.4|7091.4|7102.9|7092.9|7101.4|7091.4|5
1605702420000|2020-11-18 12:27:00|7101.1|7091.1|7102.1|7092.1|7102.1|7092.1|7101.1|7091.1|5
1605702430000|2020-11-18 12:27:10|7101.9|7091.9|7104.4|7094.4|7104.4|7094.4|7101.9|7091.9|6
1605702440000|2020-11-18 12:27:20|7104.1|7094.1|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|5
1605702450000|2020-11-18 12:27:30|7104.4|7094.4|7102.6|7092.6|7104.4|7094.4|7102.6|7092.6|4
1605702460000|2020-11-18 12:27:40|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|1
1605702470000|2020-11-18 12:27:50|7103.1|7093.1|7103.9|7093.9|7103.9|7093.9|7103.1|7093.1|3
1605702480000|2020-11-18 12:28:00|7104.1|7094.1|7103.9|7093.9|7104.6|7094.6|7103.6|7093.6|6
1605702490000|2020-11-18 12:28:10|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|1
1605702500000|2020-11-18 12:28:20|7103.9|7093.9|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|7
1605702510000|2020-11-18 12:28:30|7104.4|7094.4|7103.9|7093.9|7104.6|7094.6|7103.9|7093.9|3
1605702520000|2020-11-18 12:28:40|7104.1|7094.1|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|6
1605702530000|2020-11-18 12:28:50|7104.4|7094.4|7103.6|7093.6|7104.4|7094.4|7102.9|7092.9|6
1605702540000|2020-11-18 12:29:00|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|1
1605702550000|2020-11-18 12:29:10|7104.1|7094.1|7104.6|7094.6|7104.9|7094.9|7103.9|7093.9|7
1605702560000|2020-11-18 12:29:20|7104.4|7094.4|7104.6|7094.6|7104.6|7094.6|7104.1|7094.1|3
1605702570000|2020-11-18 12:29:30|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|7104.9|7094.9|1
1605702590000|2020-11-18 12:29:50|7103.9|7093.9|7103.4|7093.4|7104.1|7094.1|7103.4|7093.4|5
1605702600000|2020-11-18 12:30:00|7103.6|7093.6|7103.9|7093.9|7103.9|7093.9|7103.6|7093.6|2
1605702610000|2020-11-18 12:30:10|7104.1|7094.1|7105.6|7095.6|7105.9|7095.9|7104.1|7094.1|4
1605702620000|2020-11-18 12:30:20|7105.9|7095.9|7104.9|7094.9|7105.9|7095.9|7104.6|7094.6|4
1605702630000|2020-11-18 12:30:30|7105.1|7095.1|7106.6|7096.6|7106.9|7096.9|7105.1|7095.1|5
1605702640000|2020-11-18 12:30:40|7106.4|7096.4|7105.9|7095.9|7106.4|7096.4|7105.6|7095.6|4
1605702650000|2020-11-18 12:30:50|7105.6|7095.6|7105.9|7095.9|7106.9|7096.9|7105.6|7095.6|6
1605702660000|2020-11-18 12:31:00|7106.4|7096.4|7107.6|7097.6|7107.6|7097.6|7106.4|7096.4|4
1605702670000|2020-11-18 12:31:10|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7106.4|7096.4|11
1605702690000|2020-11-18 12:31:30|7107.9|7097.9|7108.1|7098.1|7108.4|7098.4|7107.6|7097.6|8
1605702700000|2020-11-18 12:31:40|7108.4|7098.4|7108.9|7098.9|7108.9|7098.9|7108.4|7098.4|2
1605702710000|2020-11-18 12:31:50|7108.6|7098.6|7106.9|7096.9|7108.6|7098.6|7106.9|7096.9|3
1605702720000|2020-11-18 12:32:00|7106.6|7096.6|7107.4|7097.4|7107.4|7097.4|7106.4|7096.4|6
1605702730000|2020-11-18 12:32:10|7107.6|7097.6|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|7
1605702740000|2020-11-18 12:32:20|7107.4|7097.4|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|9
1605702750000|2020-11-18 12:32:30|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.4|7097.4|8
1605702760000|2020-11-18 12:32:40|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.1|7097.1|5
1605702770000|2020-11-18 12:32:50|7107.9|7097.9|7107.6|7097.6|7107.9|7097.9|7107.6|7097.6|4
1605702780000|2020-11-18 12:33:00|7107.4|7097.4|7106.9|7096.9|7107.4|7097.4|7106.9|7096.9|5
1605702790000|2020-11-18 12:33:10|7106.6|7096.6|7106.4|7096.4|7106.9|7096.9|7106.4|7096.4|6
1605702800000|2020-11-18 12:33:20|7106.6|7096.6|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|3
1605702810000|2020-11-18 12:33:30|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.1|7096.1|6
1605702820000|2020-11-18 12:33:40|7106.4|7096.4|7104.4|7094.4|7106.4|7096.4|7104.1|7094.1|6
1605702830000|2020-11-18 12:33:50|7104.6|7094.6|7106.1|7096.1|7106.1|7096.1|7104.6|7094.6|6
1605702840000|2020-11-18 12:34:00|7106.4|7096.4|7108.1|7098.1|7108.1|7098.1|7106.4|7096.4|9
1605702850000|2020-11-18 12:34:10|7107.9|7097.9|7106.1|7096.1|7108.1|7098.1|7106.1|7096.1|10
1605702860000|2020-11-18 12:34:20|7105.9|7095.9|7105.9|7095.9|7106.1|7096.1|7105.6|7095.6|9
1605702870000|2020-11-18 12:34:30|7105.6|7095.6|7105.1|7095.1|7105.9|7095.9|7105.1|7095.1|8
1605702880000|2020-11-18 12:34:40|7104.9|7094.9|7107.4|7097.4|7107.6|7097.6|7104.9|7094.9|6
1605702890000|2020-11-18 12:34:50|7107.1|7097.1|7105.4|7095.4|7107.1|7097.1|7105.1|7095.1|12
1605702900000|2020-11-18 12:35:00|7105.1|7095.1|7102.6|7092.6|7105.1|7095.1|7102.6|7092.6|7
1605702910000|2020-11-18 12:35:10|7102.9|7092.9|7105.4|7095.4|7105.4|7095.4|7102.9|7092.9|8
1605702920000|2020-11-18 12:35:20|7105.1|7095.1|7103.9|7093.9|7105.9|7095.9|7103.9|7093.9|9
1605702930000|2020-11-18 12:35:30|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|3
1605702940000|2020-11-18 12:35:40|7103.9|7093.9|7103.4|7093.4|7104.1|7094.1|7103.4|7093.4|4
1605702950000|2020-11-18 12:35:50|7103.1|7093.1|7103.9|7093.9|7103.9|7093.9|7103.1|7093.1|4
1605702960000|2020-11-18 12:36:00|7104.1|7094.1|7103.6|7093.6|7104.4|7094.4|7103.4|7093.4|11
1605702980000|2020-11-18 12:36:20|7103.4|7093.4|7101.4|7091.4|7103.4|7093.4|7100.6|7090.6|12
1605702990000|2020-11-18 12:36:30|7101.6|7091.6|7102.6|7092.6|7103.4|7093.4|7101.6|7091.6|13
1605703000000|2020-11-18 12:36:40|7102.9|7092.9|7103.9|7093.9|7104.4|7094.4|7102.9|7092.9|7
1605703010000|2020-11-18 12:36:50|7103.6|7093.6|7103.1|7093.1|7103.6|7093.6|7102.9|7092.9|5
1605703020000|2020-11-18 12:37:00|7102.6|7092.6|7102.9|7092.9|7102.9|7092.9|7102.6|7092.6|2
1605703030000|2020-11-18 12:37:10|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|1
1605703040000|2020-11-18 12:37:20|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7101.4|7091.4|5
1605703050000|2020-11-18 12:37:30|7102.1|7092.1|7102.1|7092.1|7102.4|7092.4|7101.9|7091.9|5
1605703060000|2020-11-18 12:37:40|7101.9|7091.9|7100.6|7090.6|7102.1|7092.1|7100.6|7090.6|9
1605703070000|2020-11-18 12:37:50|7100.9|7090.9|7100.6|7090.6|7101.1|7091.1|7100.6|7090.6|6
1605703080000|2020-11-18 12:38:00|7100.9|7090.9|7102.1|7092.1|7102.4|7092.4|7100.9|7090.9|8
1605703090000|2020-11-18 12:38:10|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|1
1605703100000|2020-11-18 12:38:20|7102.1|7092.1|7101.9|7091.9|7102.4|7092.4|7101.9|7091.9|7
1605703120000|2020-11-18 12:38:40|7102.1|7092.1|7104.1|7094.1|7104.1|7094.1|7102.1|7092.1|3
1605703130000|2020-11-18 12:38:50|7103.9|7093.9|7103.6|7093.6|7105.1|7095.1|7103.6|7093.6|9
1605703140000|2020-11-18 12:39:00|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7102.4|7092.4|6
1605703150000|2020-11-18 12:39:10|7103.1|7093.1|7102.6|7092.6|7103.6|7093.6|7102.6|7092.6|7
1605703160000|2020-11-18 12:39:20|7102.4|7092.4|7102.4|7092.4|7102.6|7092.6|7102.4|7092.4|3
1605703170000|2020-11-18 12:39:30|7102.6|7092.6|7103.9|7093.9|7103.9|7093.9|7102.6|7092.6|2
1605703180000|2020-11-18 12:39:40|7104.1|7094.1|7104.6|7094.6|7104.9|7094.9|7104.1|7094.1|4
1605703200000|2020-11-18 12:40:00|7104.4|7094.4|7104.6|7094.6|7104.6|7094.6|7104.4|7094.4|2
1605703210000|2020-11-18 12:40:10|7105.1|7095.1|7106.6|7096.6|7106.6|7096.6|7105.1|7095.1|5
1605703220000|2020-11-18 12:40:20|7105.9|7095.9|7106.6|7096.6|7106.6|7096.6|7105.1|7095.1|10
1605703230000|2020-11-18 12:40:30|7106.4|7096.4|7106.1|7096.1|7106.6|7096.6|7106.1|7096.1|3
1605703240000|2020-11-18 12:40:40|7105.9|7095.9|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|3
1605703250000|2020-11-18 12:40:50|7105.6|7095.6|7104.9|7094.9|7105.6|7095.6|7104.6|7094.6|5
1605703260000|2020-11-18 12:41:00|7105.1|7095.1|7104.9|7094.9|7105.1|7095.1|7104.9|7094.9|2
1605703270000|2020-11-18 12:41:10|7105.1|7095.1|7105.6|7095.6|7105.6|7095.6|7105.1|7095.1|2
1605703280000|2020-11-18 12:41:20|7105.4|7095.4|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|2
1605703290000|2020-11-18 12:41:30|7105.9|7095.9|7104.6|7094.6|7105.9|7095.9|7104.6|7094.6|5
1605703300000|2020-11-18 12:41:40|7105.1|7095.1|7104.9|7094.9|7105.1|7095.1|7104.9|7094.9|2
1605703320000|2020-11-18 12:42:00|7105.1|7095.1|7106.1|7096.1|7106.1|7096.1|7105.1|7095.1|2
1605703330000|2020-11-18 12:42:10|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|3
1605703340000|2020-11-18 12:42:20|7105.9|7095.9|7105.6|7095.6|7106.1|7096.1|7105.6|7095.6|6
1605703350000|2020-11-18 12:42:30|7105.9|7095.9|7106.1|7096.1|7106.6|7096.6|7105.6|7095.6|8
1605703360000|2020-11-18 12:42:40|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|1
1605703370000|2020-11-18 12:42:50|7106.1|7096.1|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|2
1605703380000|2020-11-18 12:43:00|7105.6|7095.6|7105.1|7095.1|7105.9|7095.9|7105.1|7095.1|6
1605703390000|2020-11-18 12:43:10|7105.4|7095.4|7106.4|7096.4|7106.4|7096.4|7105.4|7095.4|5
1605703400000|2020-11-18 12:43:20|7106.6|7096.6|7105.6|7095.6|7106.6|7096.6|7105.1|7095.1|7
1605703410000|2020-11-18 12:43:30|7105.4|7095.4|7104.9|7094.9|7105.4|7095.4|7104.9|7094.9|3
1605703420000|2020-11-18 12:43:40|7105.1|7095.1|7104.9|7094.9|7105.1|7095.1|7104.9|7094.9|2
1605703440000|2020-11-18 12:44:00|7104.6|7094.6|7102.6|7092.6|7104.6|7094.6|7102.6|7092.6|7
1605703450000|2020-11-18 12:44:10|7103.1|7093.1|7103.9|7093.9|7103.9|7093.9|7103.1|7093.1|3
1605703460000|2020-11-18 12:44:20|7103.6|7093.6|7102.1|7092.1|7103.6|7093.6|7102.1|7092.1|5
1605703470000|2020-11-18 12:44:30|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|1
1605703480000|2020-11-18 12:44:40|7102.1|7092.1|7102.6|7092.6|7102.9|7092.9|7101.9|7091.9|10
1605703490000|2020-11-18 12:44:50|7102.4|7092.4|7101.9|7091.9|7102.4|7092.4|7101.9|7091.9|2
1605703500000|2020-11-18 12:45:00|7101.6|7091.6|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|3
1605703510000|2020-11-18 12:45:10|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|2
1605703520000|2020-11-18 12:45:20|7101.4|7091.4|7101.4|7091.4|7101.4|7091.4|7100.9|7090.9|5
1605703530000|2020-11-18 12:45:30|7101.1|7091.1|7100.6|7090.6|7101.1|7091.1|7100.6|7090.6|2
1605703540000|2020-11-18 12:45:40|7100.9|7090.9|7100.6|7090.6|7100.9|7090.9|7100.6|7090.6|2
1605703560000|2020-11-18 12:46:00|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|1
1605703570000|2020-11-18 12:46:10|7101.1|7091.1|7100.9|7090.9|7101.1|7091.1|7100.9|7090.9|2
1605703580000|2020-11-18 12:46:20|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|1
1605703590000|2020-11-18 12:46:30|7100.4|7090.4|7101.4|7091.4|7101.4|7091.4|7100.1|7090.1|14
1605703600000|2020-11-18 12:46:40|7101.1|7091.1|7100.9|7090.9|7101.1|7091.1|7100.9|7090.9|2
1605703610000|2020-11-18 12:46:50|7100.6|7090.6|7100.1|7090.1|7100.6|7090.6|7100.1|7090.1|4
1605703620000|2020-11-18 12:47:00|7100.4|7090.4|7101.1|7091.1|7101.1|7091.1|7100.4|7090.4|4
1605703630000|2020-11-18 12:47:10|7100.9|7090.9|7100.4|7090.4|7100.9|7090.9|7100.1|7090.1|9
1605703640000|2020-11-18 12:47:20|7100.1|7090.1|7101.4|7091.4|7101.4|7091.4|7100.1|7090.1|7
1605703660000|2020-11-18 12:47:40|7101.6|7091.6|7101.1|7091.1|7101.6|7091.6|7101.1|7091.1|5
1605703670000|2020-11-18 12:47:50|7101.4|7091.4|7102.6|7092.6|7102.6|7092.6|7101.1|7091.1|13
1605703680000|2020-11-18 12:48:00|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.4|7092.4|4
1605703690000|2020-11-18 12:48:10|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.1|7092.1|3
1605703700000|2020-11-18 12:48:20|7102.6|7092.6|7102.6|7092.6|7102.9|7092.9|7102.6|7092.6|3
1605703710000|2020-11-18 12:48:30|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.4|7092.4|2
1605703720000|2020-11-18 12:48:40|7102.4|7092.4|7102.6|7092.6|7102.6|7092.6|7102.4|7092.4|2
1605703730000|2020-11-18 12:48:50|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|1
1605703750000|2020-11-18 12:49:10|7100.9|7090.9|7101.4|7091.4|7101.4|7091.4|7100.9|7090.9|3
1605703760000|2020-11-18 12:49:20|7101.1|7091.1|7100.1|7090.1|7101.1|7091.1|7100.1|7090.1|3
1605703770000|2020-11-18 12:49:30|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605703780000|2020-11-18 12:49:40|7100.6|7090.6|7099.4|7089.4|7100.6|7090.6|7099.4|7089.4|4
1605703800000|2020-11-18 12:50:00|7099.1|7089.1|7098.9|7088.9|7099.4|7089.4|7097.9|7087.9|11
1605703810000|2020-11-18 12:50:10|7098.6|7088.6|7099.1|7089.1|7099.1|7089.1|7098.4|7088.4|8
1605703820000|2020-11-18 12:50:20|7098.9|7088.9|7097.9|7087.9|7098.9|7088.9|7097.9|7087.9|4
1605703830000|2020-11-18 12:50:30|7098.1|7088.1|7098.1|7088.1|7098.4|7088.4|7098.1|7088.1|3
1605703840000|2020-11-18 12:50:40|7098.4|7088.4|7099.1|7089.1|7099.4|7089.4|7098.4|7088.4|5
1605703850000|2020-11-18 12:50:50|7099.4|7089.4|7098.9|7088.9|7100.1|7090.1|7098.9|7088.9|6
1605703860000|2020-11-18 12:51:00|7098.6|7088.6|7098.4|7088.4|7098.6|7088.6|7098.4|7088.4|4
1605703870000|2020-11-18 12:51:10|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.6|7087.6|4
1605703880000|2020-11-18 12:51:20|7097.6|7087.6|7097.4|7087.4|7097.9|7087.9|7097.4|7087.4|4
1605703890000|2020-11-18 12:51:30|7097.1|7087.1|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|3
1605703900000|2020-11-18 12:51:40|7097.4|7087.4|7096.9|7086.9|7097.4|7087.4|7096.9|7086.9|2
1605703910000|2020-11-18 12:51:50|7097.1|7087.1|7094.4|7084.4|7097.1|7087.1|7094.4|7084.4|6
1605703920000|2020-11-18 12:52:00|7094.6|7084.6|7095.9|7085.9|7095.9|7085.9|7093.9|7083.9|12
1605703930000|2020-11-18 12:52:10|7095.6|7085.6|7094.9|7084.9|7095.6|7085.6|7094.4|7084.4|6
1605703940000|2020-11-18 12:52:20|7094.6|7084.6|7094.4|7084.4|7094.6|7084.6|7094.1|7084.1|4
1605703950000|2020-11-18 12:52:30|7093.6|7083.6|7092.1|7082.1|7093.6|7083.6|7092.1|7082.1|5
1605703960000|2020-11-18 12:52:40|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|3
1605703970000|2020-11-18 12:52:50|7092.9|7082.9|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|3
1605703980000|2020-11-18 12:53:00|7092.6|7082.6|7090.9|7080.9|7092.6|7082.6|7090.9|7080.9|5
1605703990000|2020-11-18 12:53:10|7091.1|7081.1|7091.1|7081.1|7091.4|7081.4|7090.9|7080.9|6
1605704010000|2020-11-18 12:53:30|7091.4|7081.4|7089.1|7079.1|7091.4|7081.4|7088.9|7078.9|12
1605704020000|2020-11-18 12:53:40|7088.9|7078.9|7089.9|7079.9|7090.4|7080.4|7088.9|7078.9|7
1605704030000|2020-11-18 12:53:50|7090.1|7080.1|7089.9|7079.9|7090.1|7080.1|7089.1|7079.1|9
1605704040000|2020-11-18 12:54:00|7090.1|7080.1|7090.1|7080.1|7091.1|7081.1|7090.1|7080.1|6
1605704050000|2020-11-18 12:54:10|7089.9|7079.9|7090.6|7080.6|7090.6|7080.6|7089.9|7079.9|5
1605704060000|2020-11-18 12:54:20|7090.9|7080.9|7090.4|7080.4|7091.1|7081.1|7089.1|7079.1|9
1605704070000|2020-11-18 12:54:30|7090.1|7080.1|7089.1|7079.1|7090.1|7080.1|7089.1|7079.1|2
1605704080000|2020-11-18 12:54:40|7089.6|7079.6|7089.1|7079.1|7090.1|7080.1|7088.9|7078.9|9
1605704090000|2020-11-18 12:54:50|7089.4|7079.4|7090.4|7080.4|7090.4|7080.4|7089.4|7079.4|5
1605704100000|2020-11-18 12:55:00|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605704110000|2020-11-18 12:55:10|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|3
1605704120000|2020-11-18 12:55:20|7090.1|7080.1|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|4
1605704130000|2020-11-18 12:55:30|7089.6|7079.6|7089.9|7079.9|7090.1|7080.1|7089.6|7079.6|5
1605704140000|2020-11-18 12:55:40|7089.6|7079.6|7089.6|7079.6|7089.9|7079.9|7089.4|7079.4|5
1605704150000|2020-11-18 12:55:50|7089.4|7079.4|7088.9|7078.9|7089.6|7079.6|7088.9|7078.9|9
1605704160000|2020-11-18 12:56:00|7089.1|7079.1|7088.6|7078.6|7089.1|7079.1|7088.4|7078.4|6
1605704170000|2020-11-18 12:56:10|7088.4|7078.4|7087.9|7077.9|7088.4|7078.4|7086.6|7076.6|9
1605704180000|2020-11-18 12:56:20|7088.1|7078.1|7087.9|7077.9|7088.6|7078.6|7087.9|7077.9|5
1605704190000|2020-11-18 12:56:30|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|3
1605704200000|2020-11-18 12:56:40|7089.1|7079.1|7088.6|7078.6|7089.4|7079.4|7088.6|7078.6|8
1605704210000|2020-11-18 12:56:50|7089.1|7079.1|7089.4|7079.4|7089.6|7079.6|7089.1|7079.1|5
1605704220000|2020-11-18 12:57:00|7089.6|7079.6|7090.4|7080.4|7090.4|7080.4|7089.4|7079.4|5
1605704230000|2020-11-18 12:57:10|7090.1|7080.1|7090.9|7080.9|7091.1|7081.1|7090.1|7080.1|9
1605704240000|2020-11-18 12:57:20|7090.6|7080.6|7090.9|7080.9|7091.1|7081.1|7090.4|7080.4|6
1605704260000|2020-11-18 12:57:40|7091.1|7081.1|7090.9|7080.9|7091.1|7081.1|7090.4|7080.4|6
1605704270000|2020-11-18 12:57:50|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.4|7080.4|3
1605704280000|2020-11-18 12:58:00|7090.4|7080.4|7090.9|7080.9|7090.9|7080.9|7090.4|7080.4|3
1605704290000|2020-11-18 12:58:10|7091.1|7081.1|7091.1|7081.1|7091.6|7081.6|7090.9|7080.9|8
1605704300000|2020-11-18 12:58:20|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|3
1605704310000|2020-11-18 12:58:30|7091.6|7081.6|7090.4|7080.4|7091.6|7081.6|7090.4|7080.4|4
1605704320000|2020-11-18 12:58:40|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|4
1605704330000|2020-11-18 12:58:50|7090.1|7080.1|7088.9|7078.9|7090.1|7080.1|7088.4|7078.4|8
1605704340000|2020-11-18 12:59:00|7088.6|7078.6|7089.1|7079.1|7089.9|7079.9|7087.9|7077.9|8
1605704350000|2020-11-18 12:59:10|7089.4|7079.4|7090.6|7080.6|7090.6|7080.6|7089.4|7079.4|8
1605704360000|2020-11-18 12:59:20|7090.9|7080.9|7090.4|7080.4|7091.1|7081.1|7090.1|7080.1|7
1605704370000|2020-11-18 12:59:30|7090.6|7080.6|7091.6|7081.6|7092.1|7082.1|7090.6|7080.6|8
1605704380000|2020-11-18 12:59:40|7091.9|7081.9|7091.9|7081.9|7092.4|7082.4|7091.4|7081.4|11
1605704390000|2020-11-18 12:59:50|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7091.1|7081.1|7
1605704400000|2020-11-18 13:00:00|7090.9|7080.9|7085.4|7075.4|7090.9|7080.9|7085.4|7075.4|23
1605704410000|2020-11-18 13:00:10|7085.6|7075.6|7082.4|7072.4|7085.9|7075.9|7082.4|7072.4|21
1605704420000|2020-11-18 13:00:20|7082.6|7072.6|7081.9|7071.9|7084.1|7074.1|7081.9|7071.9|22
1605704430000|2020-11-18 13:00:30|7081.6|7071.6|7085.4|7075.4|7085.9|7075.9|7081.6|7071.6|20
1605704440000|2020-11-18 13:00:40|7085.6|7075.6|7084.4|7074.4|7087.9|7077.9|7084.1|7074.1|18
1605704450000|2020-11-18 13:00:50|7084.1|7074.1|7089.1|7079.1|7089.1|7079.1|7084.1|7074.1|18
1605704460000|2020-11-18 13:01:00|7088.9|7078.9|7089.1|7079.1|7089.4|7079.4|7086.9|7076.9|13
1605704470000|2020-11-18 13:01:10|7089.4|7079.4|7089.6|7079.6|7090.9|7080.9|7089.1|7079.1|24
1605704480000|2020-11-18 13:01:20|7089.4|7079.4|7087.4|7077.4|7089.9|7079.9|7087.4|7077.4|14
1605704490000|2020-11-18 13:01:30|7087.6|7077.6|7088.6|7078.6|7089.6|7079.6|7087.6|7077.6|18
1605704500000|2020-11-18 13:01:40|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7087.1|7077.1|19
1605704510000|2020-11-18 13:01:50|7089.6|7079.6|7089.4|7079.4|7090.4|7080.4|7089.4|7079.4|9
1605704520000|2020-11-18 13:02:00|7089.1|7079.1|7091.6|7081.6|7091.6|7081.6|7085.9|7075.9|21
1605704530000|2020-11-18 13:02:10|7092.6|7082.6|7091.1|7081.1|7092.9|7082.9|7090.6|7080.6|25
1605704540000|2020-11-18 13:02:20|7091.9|7081.9|7094.1|7084.1|7094.1|7084.1|7090.6|7080.6|16
1605704550000|2020-11-18 13:02:30|7094.4|7084.4|7093.4|7083.4|7095.6|7085.6|7093.4|7083.4|16
1605704560000|2020-11-18 13:02:40|7093.6|7083.6|7095.1|7085.1|7095.6|7085.6|7093.1|7083.1|18
1605704570000|2020-11-18 13:02:50|7094.9|7084.9|7093.9|7083.9|7094.9|7084.9|7092.4|7082.4|11
1605704580000|2020-11-18 13:03:00|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7091.6|7081.6|23
1605704590000|2020-11-18 13:03:10|7093.9|7083.9|7093.1|7083.1|7094.4|7084.4|7093.1|7083.1|13
1605704600000|2020-11-18 13:03:20|7092.9|7082.9|7093.6|7083.6|7093.6|7083.6|7092.1|7082.1|14
1605704610000|2020-11-18 13:03:30|7093.9|7083.9|7095.1|7085.1|7096.6|7086.6|7093.9|7083.9|16
1605704620000|2020-11-18 13:03:40|7094.9|7084.9|7095.9|7085.9|7096.6|7086.6|7094.6|7084.6|18
1605704630000|2020-11-18 13:03:50|7096.4|7086.4|7097.1|7087.1|7097.4|7087.4|7096.4|7086.4|9
1605704640000|2020-11-18 13:04:00|7097.4|7087.4|7095.6|7085.6|7097.9|7087.9|7095.6|7085.6|17
1605704650000|2020-11-18 13:04:10|7095.9|7085.9|7099.4|7089.4|7099.4|7089.4|7095.9|7085.9|20
1605704660000|2020-11-18 13:04:20|7099.1|7089.1|7097.6|7087.6|7099.1|7089.1|7097.4|7087.4|15
1605704670000|2020-11-18 13:04:30|7097.4|7087.4|7097.6|7087.6|7097.6|7087.6|7097.1|7087.1|12
1605704680000|2020-11-18 13:04:40|7097.9|7087.9|7097.4|7087.4|7097.9|7087.9|7097.4|7087.4|9
1605704690000|2020-11-18 13:04:50|7097.1|7087.1|7095.6|7085.6|7097.1|7087.1|7095.6|7085.6|14
1605704700000|2020-11-18 13:05:00|7095.4|7085.4|7095.6|7085.6|7096.1|7086.1|7094.6|7084.6|16
1605704710000|2020-11-18 13:05:10|7094.9|7084.9|7094.9|7084.9|7095.4|7085.4|7094.6|7084.6|9
1605704720000|2020-11-18 13:05:20|7095.1|7085.1|7092.6|7082.6|7095.1|7085.1|7092.6|7082.6|7
1605704730000|2020-11-18 13:05:30|7092.4|7082.4|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|6
1605704740000|2020-11-18 13:05:40|7091.4|7081.4|7091.6|7081.6|7091.6|7081.6|7089.9|7079.9|14
1605704750000|2020-11-18 13:05:50|7091.4|7081.4|7090.1|7080.1|7091.4|7081.4|7090.1|7080.1|12
1605704760000|2020-11-18 13:06:00|7089.9|7079.9|7091.4|7081.4|7092.1|7082.1|7089.6|7079.6|10
1605704770000|2020-11-18 13:06:10|7091.9|7081.9|7092.6|7082.6|7093.4|7083.4|7091.9|7081.9|10
1605704780000|2020-11-18 13:06:20|7092.9|7082.9|7094.4|7084.4|7094.4|7084.4|7092.9|7082.9|5
1605704790000|2020-11-18 13:06:30|7094.1|7084.1|7093.1|7083.1|7094.1|7084.1|7093.1|7083.1|3
1605704800000|2020-11-18 13:06:40|7093.4|7083.4|7095.6|7085.6|7095.6|7085.6|7093.1|7083.1|10
1605704810000|2020-11-18 13:06:50|7095.9|7085.9|7096.6|7086.6|7097.1|7087.1|7095.9|7085.9|10
1605704820000|2020-11-18 13:07:00|7096.4|7086.4|7097.4|7087.4|7097.4|7087.4|7096.4|7086.4|4
1605704830000|2020-11-18 13:07:10|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.4|7087.4|3
1605704840000|2020-11-18 13:07:20|7097.4|7087.4|7096.1|7086.1|7097.4|7087.4|7096.1|7086.1|3
1605704850000|2020-11-18 13:07:30|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7094.4|7084.4|8
1605704860000|2020-11-18 13:07:40|7096.1|7086.1|7094.6|7084.6|7096.6|7086.6|7094.4|7084.4|14
1605704870000|2020-11-18 13:07:50|7094.4|7084.4|7093.1|7083.1|7094.4|7084.4|7093.1|7083.1|5
1605704880000|2020-11-18 13:08:00|7092.9|7082.9|7090.1|7080.1|7092.9|7082.9|7090.1|7080.1|10
1605704890000|2020-11-18 13:08:10|7089.6|7079.6|7089.6|7079.6|7090.9|7080.9|7089.6|7079.6|8
1605704900000|2020-11-18 13:08:20|7089.9|7079.9|7088.9|7078.9|7090.4|7080.4|7088.6|7078.6|9
1605704910000|2020-11-18 13:08:30|7089.4|7079.4|7089.1|7079.1|7090.1|7080.1|7088.4|7078.4|11
1605704920000|2020-11-18 13:08:40|7089.4|7079.4|7090.4|7080.4|7090.6|7080.6|7089.4|7079.4|6
1605704930000|2020-11-18 13:08:50|7090.1|7080.1|7091.1|7081.1|7091.1|7081.1|7089.4|7079.4|8
1605704940000|2020-11-18 13:09:00|7091.4|7081.4|7088.6|7078.6|7091.4|7081.4|7088.6|7078.6|8
1605704950000|2020-11-18 13:09:10|7088.1|7078.1|7089.9|7079.9|7089.9|7079.9|7087.6|7077.6|9
1605704960000|2020-11-18 13:09:20|7089.6|7079.6|7090.6|7080.6|7090.9|7080.9|7088.6|7078.6|11
1605704970000|2020-11-18 13:09:30|7090.9|7080.9|7091.6|7081.6|7091.6|7081.6|7090.9|7080.9|3
1605704980000|2020-11-18 13:09:40|7091.4|7081.4|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|3
1605704990000|2020-11-18 13:09:50|7090.6|7080.6|7091.1|7081.1|7091.6|7081.6|7089.4|7079.4|13
1605705000000|2020-11-18 13:10:00|7091.6|7081.6|7092.1|7082.1|7092.4|7082.4|7090.4|7080.4|14
1605705010000|2020-11-18 13:10:10|7091.9|7081.9|7093.4|7083.4|7093.4|7083.4|7091.4|7081.4|13
1605705020000|2020-11-18 13:10:20|7093.6|7083.6|7091.9|7081.9|7093.6|7083.6|7091.9|7081.9|7
1605705030000|2020-11-18 13:10:30|7091.6|7081.6|7093.1|7083.1|7093.1|7083.1|7091.4|7081.4|10
1605705040000|2020-11-18 13:10:40|7093.4|7083.4|7094.4|7084.4|7094.4|7084.4|7093.1|7083.1|8
1605705050000|2020-11-18 13:10:50|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7093.9|7083.9|3
1605705060000|2020-11-18 13:11:00|7093.9|7083.9|7091.9|7081.9|7093.9|7083.9|7091.9|7081.9|8
1605705070000|2020-11-18 13:11:10|7092.1|7082.1|7093.1|7083.1|7093.4|7083.4|7092.1|7082.1|5
1605705080000|2020-11-18 13:11:20|7092.9|7082.9|7091.6|7081.6|7092.9|7082.9|7091.6|7081.6|2
1605705090000|2020-11-18 13:11:30|7091.9|7081.9|7091.9|7081.9|7093.1|7083.1|7091.9|7081.9|5
1605705100000|2020-11-18 13:11:40|7092.1|7082.1|7092.6|7082.6|7093.4|7083.4|7092.1|7082.1|6
1605705110000|2020-11-18 13:11:50|7092.4|7082.4|7091.6|7081.6|7092.6|7082.6|7091.4|7081.4|7
1605705120000|2020-11-18 13:12:00|7091.4|7081.4|7088.9|7078.9|7091.4|7081.4|7088.9|7078.9|6
1605705130000|2020-11-18 13:12:10|7089.1|7079.1|7090.6|7080.6|7090.9|7080.9|7089.1|7079.1|10
1605705140000|2020-11-18 13:12:20|7090.4|7080.4|7091.1|7081.1|7091.1|7081.1|7089.6|7079.6|12
1605705150000|2020-11-18 13:12:30|7090.9|7080.9|7090.6|7080.6|7091.1|7081.1|7090.1|7080.1|8
1605705160000|2020-11-18 13:12:40|7090.9|7080.9|7090.9|7080.9|7091.1|7081.1|7090.9|7080.9|3
1605705170000|2020-11-18 13:12:50|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7090.9|7080.9|4
1605705180000|2020-11-18 13:13:00|7091.4|7081.4|7091.6|7081.6|7091.6|7081.6|7091.4|7081.4|2
1605705190000|2020-11-18 13:13:10|7091.4|7081.4|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|2
1605705200000|2020-11-18 13:13:20|7090.6|7080.6|7090.9|7080.9|7090.9|7080.9|7090.4|7080.4|4
1605705210000|2020-11-18 13:13:30|7090.6|7080.6|7088.4|7078.4|7090.6|7080.6|7088.4|7078.4|9
1605705220000|2020-11-18 13:13:40|7088.1|7078.1|7085.9|7075.9|7088.9|7078.9|7085.4|7075.4|13
1605705230000|2020-11-18 13:13:50|7085.4|7075.4|7084.6|7074.6|7085.4|7075.4|7084.4|7074.4|8
1605705240000|2020-11-18 13:14:00|7084.9|7074.9|7084.6|7074.6|7085.4|7075.4|7084.4|7074.4|9
1605705250000|2020-11-18 13:14:10|7084.9|7074.9|7085.9|7075.9|7085.9|7075.9|7084.9|7074.9|3
1605705260000|2020-11-18 13:14:20|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7086.9|7076.9|7
1605705270000|2020-11-18 13:14:30|7087.6|7077.6|7088.1|7078.1|7088.4|7078.4|7087.6|7077.6|4
1605705280000|2020-11-18 13:14:40|7087.9|7077.9|7087.9|7077.9|7088.1|7078.1|7087.1|7077.1|9
1605705290000|2020-11-18 13:14:50|7087.6|7077.6|7086.6|7076.6|7087.6|7077.6|7086.6|7076.6|3
1605705300000|2020-11-18 13:15:00|7086.4|7076.4|7084.6|7074.6|7086.4|7076.4|7084.6|7074.6|13
1605705310000|2020-11-18 13:15:10|7084.4|7074.4|7085.1|7075.1|7085.4|7075.4|7083.6|7073.6|13
1605705320000|2020-11-18 13:15:20|7085.4|7075.4|7084.1|7074.1|7085.9|7075.9|7083.6|7073.6|13
1605705330000|2020-11-18 13:15:30|7084.4|7074.4|7085.1|7075.1|7086.4|7076.4|7084.4|7074.4|14
1605705340000|2020-11-18 13:15:40|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605705350000|2020-11-18 13:15:50|7086.9|7076.9|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|6
1605705360000|2020-11-18 13:16:00|7087.1|7077.1|7084.4|7074.4|7087.1|7077.1|7084.4|7074.4|10
1605705370000|2020-11-18 13:16:10|7084.1|7074.1|7084.1|7074.1|7084.4|7074.4|7083.9|7073.9|5
1605705380000|2020-11-18 13:16:20|7083.9|7073.9|7083.6|7073.6|7083.9|7073.9|7083.1|7073.1|6
1605705390000|2020-11-18 13:16:30|7083.9|7073.9|7084.4|7074.4|7084.6|7074.6|7083.9|7073.9|10
1605705400000|2020-11-18 13:16:40|7084.6|7074.6|7083.6|7073.6|7084.6|7074.6|7083.6|7073.6|9
1605705410000|2020-11-18 13:16:50|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|7083.4|7073.4|1
1605705420000|2020-11-18 13:17:00|7082.6|7072.6|7084.4|7074.4|7084.6|7074.6|7082.6|7072.6|10
1605705430000|2020-11-18 13:17:10|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|6
1605705440000|2020-11-18 13:17:20|7083.4|7073.4|7084.1|7074.1|7084.9|7074.9|7083.4|7073.4|12
1605705450000|2020-11-18 13:17:30|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.4|7073.4|4
1605705460000|2020-11-18 13:17:40|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.4|7073.4|2
1605705470000|2020-11-18 13:17:50|7083.6|7073.6|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|7
1605705480000|2020-11-18 13:18:00|7084.1|7074.1|7083.9|7073.9|7084.4|7074.4|7083.6|7073.6|12
1605705490000|2020-11-18 13:18:10|7084.1|7074.1|7083.1|7073.1|7086.1|7076.1|7083.1|7073.1|14
1605705500000|2020-11-18 13:18:20|7083.4|7073.4|7083.4|7073.4|7083.9|7073.9|7082.6|7072.6|12
1605705510000|2020-11-18 13:18:30|7083.9|7073.9|7083.1|7073.1|7084.4|7074.4|7082.9|7072.9|12
1605705520000|2020-11-18 13:18:40|7082.9|7072.9|7081.9|7071.9|7083.1|7073.1|7081.9|7071.9|7
1605705530000|2020-11-18 13:18:50|7082.4|7072.4|7081.1|7071.1|7082.4|7072.4|7080.9|7070.9|15
1605705540000|2020-11-18 13:19:00|7082.1|7072.1|7083.9|7073.9|7084.4|7074.4|7081.6|7071.6|15
1605705550000|2020-11-18 13:19:10|7084.1|7074.1|7084.1|7074.1|7084.4|7074.4|7083.9|7073.9|5
1605705560000|2020-11-18 13:19:20|7083.9|7073.9|7081.9|7071.9|7083.9|7073.9|7081.4|7071.4|13
1605705570000|2020-11-18 13:19:30|7081.6|7071.6|7080.9|7070.9|7081.6|7071.6|7079.1|7069.1|15
1605705580000|2020-11-18 13:19:40|7080.6|7070.6|7084.4|7074.4|7084.4|7074.4|7080.6|7070.6|15
1605705590000|2020-11-18 13:19:50|7084.1|7074.1|7084.4|7074.4|7084.6|7074.6|7083.4|7073.4|11
1605705600000|2020-11-18 13:20:00|7084.6|7074.6|7083.4|7073.4|7084.9|7074.9|7083.4|7073.4|10
1605705610000|2020-11-18 13:20:10|7083.6|7073.6|7086.4|7076.4|7086.6|7076.6|7083.6|7073.6|12
1605705620000|2020-11-18 13:20:20|7086.6|7076.6|7085.9|7075.9|7086.9|7076.9|7085.6|7075.6|9
1605705630000|2020-11-18 13:20:30|7086.4|7076.4|7088.4|7078.4|7089.6|7079.6|7086.4|7076.4|13
1605705640000|2020-11-18 13:20:40|7088.1|7078.1|7090.1|7080.1|7090.1|7080.1|7087.9|7077.9|16
1605705650000|2020-11-18 13:20:50|7090.4|7080.4|7091.9|7081.9|7091.9|7081.9|7090.4|7080.4|9
1605705660000|2020-11-18 13:21:00|7092.1|7082.1|7094.1|7084.1|7094.1|7084.1|7091.9|7081.9|18
1605705670000|2020-11-18 13:21:10|7094.4|7084.4|7095.6|7085.6|7096.1|7086.1|7094.4|7084.4|18
1605705680000|2020-11-18 13:21:20|7095.4|7085.4|7095.9|7085.9|7096.1|7086.1|7094.6|7084.6|14
1605705690000|2020-11-18 13:21:30|7096.1|7086.1|7098.1|7088.1|7098.1|7088.1|7096.1|7086.1|17
1605705700000|2020-11-18 13:21:40|7097.9|7087.9|7097.9|7087.9|7098.9|7088.9|7097.6|7087.6|16
1605705710000|2020-11-18 13:21:50|7098.1|7088.1|7100.6|7090.6|7100.6|7090.6|7097.9|7087.9|18
1605705720000|2020-11-18 13:22:00|7100.9|7090.9|7102.9|7092.9|7103.4|7093.4|7100.9|7090.9|17
1605705730000|2020-11-18 13:22:10|7103.1|7093.1|7101.4|7091.4|7104.6|7094.6|7101.4|7091.4|22
1605705740000|2020-11-18 13:22:20|7100.9|7090.9|7103.6|7093.6|7103.6|7093.6|7100.9|7090.9|17
1605705750000|2020-11-18 13:22:30|7103.4|7093.4|7101.6|7091.6|7103.4|7093.4|7101.6|7091.6|14
1605705760000|2020-11-18 13:22:40|7101.4|7091.4|7102.9|7092.9|7102.9|7092.9|7100.1|7090.1|9
1605705770000|2020-11-18 13:22:50|7103.1|7093.1|7103.9|7093.9|7103.9|7093.9|7102.6|7092.6|18
1605705780000|2020-11-18 13:23:00|7103.6|7093.6|7104.6|7094.6|7104.6|7094.6|7102.9|7092.9|12
1605705790000|2020-11-18 13:23:10|7105.6|7095.6|7108.6|7098.6|7108.6|7098.6|7105.1|7095.1|18
1605705800000|2020-11-18 13:23:20|7108.9|7098.9|7110.6|7100.6|7111.9|7101.9|7108.9|7098.9|22
1605705810000|2020-11-18 13:23:30|7110.1|7100.1|7104.4|7094.4|7110.1|7100.1|7104.4|7094.4|21
1605705820000|2020-11-18 13:23:40|7104.6|7094.6|7102.9|7092.9|7106.4|7096.4|7102.9|7092.9|16
1605705830000|2020-11-18 13:23:50|7102.6|7092.6|7102.6|7092.6|7102.9|7092.9|7102.1|7092.1|13
1605705840000|2020-11-18 13:24:00|7102.4|7092.4|7104.4|7094.4|7104.4|7094.4|7101.4|7091.4|19
1605705850000|2020-11-18 13:24:10|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7104.4|7094.4|10
1605705860000|2020-11-18 13:24:20|7104.6|7094.6|7103.4|7093.4|7105.6|7095.6|7103.1|7093.1|14
1605705870000|2020-11-18 13:24:30|7103.6|7093.6|7105.1|7095.1|7105.6|7095.6|7103.6|7093.6|18
1605705880000|2020-11-18 13:24:40|7104.9|7094.9|7103.9|7093.9|7105.1|7095.1|7103.1|7093.1|18
1605705890000|2020-11-18 13:24:50|7103.6|7093.6|7107.4|7097.4|7107.4|7097.4|7103.6|7093.6|10
1605705900000|2020-11-18 13:25:00|7107.1|7097.1|7106.4|7096.4|7107.1|7097.1|7105.9|7095.9|8
1605705910000|2020-11-18 13:25:10|7106.6|7096.6|7108.1|7098.1|7108.1|7098.1|7106.4|7096.4|9
1605705920000|2020-11-18 13:25:20|7108.4|7098.4|7108.4|7098.4|7108.9|7098.9|7108.1|7098.1|12
1605705930000|2020-11-18 13:25:30|7108.6|7098.6|7109.6|7099.6|7109.6|7099.6|7108.6|7098.6|9
1605705940000|2020-11-18 13:25:40|7109.9|7099.9|7109.6|7099.6|7109.9|7099.9|7109.6|7099.6|2
1605705950000|2020-11-18 13:25:50|7109.4|7099.4|7108.6|7098.6|7109.4|7099.4|7106.9|7096.9|15
1605705960000|2020-11-18 13:26:00|7108.9|7098.9|7106.4|7096.4|7109.4|7099.4|7106.4|7096.4|20
1605705970000|2020-11-18 13:26:10|7106.6|7096.6|7103.9|7093.9|7106.6|7096.6|7103.1|7093.1|15
1605705980000|2020-11-18 13:26:20|7103.6|7093.6|7102.1|7092.1|7105|7095|7101.6|7091.6|16
1605705990000|2020-11-18 13:26:30|7101.9|7091.9|7103.4|7093.4|7104.1|7094.1|7101.6|7091.6|12
1605706000000|2020-11-18 13:26:40|7104.4|7094.4|7101.6|7091.6|7105.4|7095.4|7101.6|7091.6|16
1605706010000|2020-11-18 13:26:50|7100.6|7090.6|7100.1|7090.1|7101.1|7091.1|7100.1|7090.1|6
1605706020000|2020-11-18 13:27:00|7099.9|7089.9|7098.9|7088.9|7100.1|7090.1|7098.6|7088.6|19
1605706030000|2020-11-18 13:27:10|7098.6|7088.6|7098.4|7088.4|7098.6|7088.6|7098.1|7088.1|4
1605706040000|2020-11-18 13:27:20|7098.1|7088.1|7097.6|7087.6|7098.1|7088.1|7097.6|7087.6|6
1605706050000|2020-11-18 13:27:30|7097.4|7087.4|7098.6|7088.6|7098.6|7088.6|7097.4|7087.4|10
1605706060000|2020-11-18 13:27:40|7098.9|7088.9|7099.1|7089.1|7099.1|7089.1|7098.6|7088.6|3
1605706070000|2020-11-18 13:27:50|7098.6|7088.6|7100.4|7090.4|7100.4|7090.4|7098.6|7088.6|6
1605706080000|2020-11-18 13:28:00|7100.6|7090.6|7102.6|7092.6|7102.6|7092.6|7100.4|7090.4|9
1605706090000|2020-11-18 13:28:10|7102.4|7092.4|7100.9|7090.9|7103.1|7093.1|7099.9|7089.9|21
1605706100000|2020-11-18 13:28:20|7100.4|7090.4|7100.6|7090.6|7101.9|7091.9|7099.9|7089.9|20
1605706110000|2020-11-18 13:28:30|7100.4|7090.4|7099.4|7089.4|7100.6|7090.6|7099.4|7089.4|6
1605706120000|2020-11-18 13:28:40|7099.6|7089.6|7097.6|7087.6|7099.6|7089.6|7097.6|7087.6|6
1605706130000|2020-11-18 13:28:50|7097.9|7087.9|7096.1|7086.1|7097.9|7087.9|7096.1|7086.1|13
1605706140000|2020-11-18 13:29:00|7095.9|7085.9|7094.6|7084.6|7095.9|7085.9|7094.1|7084.1|16
1605706150000|2020-11-18 13:29:10|7094.4|7084.4|7096.1|7086.1|7096.1|7086.1|7094.4|7084.4|8
1605706160000|2020-11-18 13:29:20|7096.4|7086.4|7097.1|7087.1|7097.1|7087.1|7096.1|7086.1|5
1605706170000|2020-11-18 13:29:30|7097.4|7087.4|7099.1|7089.1|7099.4|7089.4|7097.4|7087.4|5
1605706180000|2020-11-18 13:29:40|7098.9|7088.9|7096.6|7086.6|7098.9|7088.9|7096.6|7086.6|7
1605706190000|2020-11-18 13:29:50|7095.9|7085.9|7094.1|7084.1|7095.9|7085.9|7093.6|7083.6|7
1605706200000|2020-11-18 13:30:00|7093.1|7083.1|7091.4|7081.4|7093.1|7083.1|7091.1|7081.1|13
1605706210000|2020-11-18 13:30:10|7091.1|7081.1|7091.9|7081.9|7091.9|7081.9|7089.6|7079.6|14
1605706220000|2020-11-18 13:30:20|7092.1|7082.1|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|2
1605706230000|2020-11-18 13:30:30|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7090.6|7080.6|8
1605706240000|2020-11-18 13:30:40|7091.6|7081.6|7090.6|7080.6|7091.6|7081.6|7090.1|7080.1|9
1605706250000|2020-11-18 13:30:50|7090.4|7080.4|7089.9|7079.9|7090.6|7080.6|7089.6|7079.6|11
1605706260000|2020-11-18 13:31:00|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605706270000|2020-11-18 13:31:10|7089.1|7079.1|7087.4|7077.4|7089.1|7079.1|7087.4|7077.4|8
1605706280000|2020-11-18 13:31:20|7087.9|7077.9|7088.6|7078.6|7088.6|7078.6|7087.4|7077.4|9
1605706290000|2020-11-18 13:31:30|7088.4|7078.4|7089.1|7079.1|7089.6|7079.6|7087.6|7077.6|12
1605706300000|2020-11-18 13:31:40|7089.6|7079.6|7088.4|7078.4|7089.6|7079.6|7087.6|7077.6|10
1605706310000|2020-11-18 13:31:50|7088.1|7078.1|7086.6|7076.6|7088.1|7078.1|7086.6|7076.6|10
1605706320000|2020-11-18 13:32:00|7086.9|7076.9|7088.4|7078.4|7088.6|7078.6|7086.9|7076.9|10
1605706330000|2020-11-18 13:32:10|7088.6|7078.6|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|8
1605706340000|2020-11-18 13:32:20|7088.1|7078.1|7088.9|7078.9|7089.4|7079.4|7086.6|7076.6|19
1605706350000|2020-11-18 13:32:30|7088.6|7078.6|7085.9|7075.9|7088.6|7078.6|7085.6|7075.6|11
1605706360000|2020-11-18 13:32:40|7084.9|7074.9|7086.1|7076.1|7086.1|7076.1|7084.1|7074.1|14
1605706370000|2020-11-18 13:32:50|7085.9|7075.9|7086.4|7076.4|7087.4|7077.4|7085.4|7075.4|12
1605706380000|2020-11-18 13:33:00|7085.9|7075.9|7085.1|7075.1|7085.9|7075.9|7083.9|7073.9|13
1605706390000|2020-11-18 13:33:10|7085.4|7075.4|7086.9|7076.9|7087.1|7077.1|7085.4|7075.4|9
1605706400000|2020-11-18 13:33:20|7087.1|7077.1|7087.4|7077.4|7088.1|7078.1|7087.1|7077.1|6
1605706410000|2020-11-18 13:33:30|7087.1|7077.1|7087.9|7077.9|7088.9|7078.9|7085.9|7075.9|20
1605706420000|2020-11-18 13:33:40|7087.6|7077.6|7085.9|7075.9|7087.9|7077.9|7085.9|7075.9|12
1605706430000|2020-11-18 13:33:50|7085.6|7075.6|7082.1|7072.1|7085.9|7075.9|7082.1|7072.1|11
1605706440000|2020-11-18 13:34:00|7081.9|7071.9|7082.6|7072.6|7083.9|7073.9|7081.9|7071.9|14
1605706450000|2020-11-18 13:34:10|7082.4|7072.4|7081.1|7071.1|7083.1|7073.1|7081.1|7071.1|16
1605706460000|2020-11-18 13:34:20|7080.9|7070.9|7081.9|7071.9|7082.4|7072.4|7080.4|7070.4|18
1605706470000|2020-11-18 13:34:30|7081.4|7071.4|7082.9|7072.9|7083.4|7073.4|7081.4|7071.4|18
1605706480000|2020-11-18 13:34:40|7083.1|7073.1|7083.6|7073.6|7083.6|7073.6|7082.4|7072.4|21
1605706490000|2020-11-18 13:34:50|7082.9|7072.9|7083.1|7073.1|7083.4|7073.4|7082.4|7072.4|14
1605706500000|2020-11-18 13:35:00|7083.4|7073.4|7081.9|7071.9|7083.4|7073.4|7081.4|7071.4|9
1605706510000|2020-11-18 13:35:10|7082.1|7072.1|7082.1|7072.1|7085.1|7075.1|7082.1|7072.1|12
1605706520000|2020-11-18 13:35:20|7082.4|7072.4|7082.1|7072.1|7082.4|7072.4|7082.1|7072.1|2
1605706530000|2020-11-18 13:35:30|7082.4|7072.4|7085.9|7075.9|7085.9|7075.9|7082.4|7072.4|10
1605706540000|2020-11-18 13:35:40|7085.6|7075.6|7083.9|7073.9|7085.9|7075.9|7083.9|7073.9|14
1605706550000|2020-11-18 13:35:50|7083.6|7073.6|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|5
1605706560000|2020-11-18 13:36:00|7083.6|7073.6|7083.1|7073.1|7083.6|7073.6|7082.9|7072.9|4
1605706570000|2020-11-18 13:36:10|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7081.6|7071.6|10
1605706580000|2020-11-18 13:36:20|7083.1|7073.1|7083.1|7073.1|7083.6|7073.6|7083.1|7073.1|5
1605706590000|2020-11-18 13:36:30|7083.4|7073.4|7082.9|7072.9|7083.6|7073.6|7082.9|7072.9|5
1605706600000|2020-11-18 13:36:40|7082.4|7072.4|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|3
1605706610000|2020-11-18 13:36:50|7082.1|7072.1|7081.6|7071.6|7082.9|7072.9|7081.6|7071.6|6
1605706620000|2020-11-18 13:37:00|7081.9|7071.9|7084.9|7074.9|7086.4|7076.4|7081.9|7071.9|15
1605706630000|2020-11-18 13:37:10|7084.1|7074.1|7084.9|7074.9|7084.9|7074.9|7084.1|7074.1|10
1605706640000|2020-11-18 13:37:20|7084.6|7074.6|7084.1|7074.1|7085.4|7075.4|7084.1|7074.1|7
1605706650000|2020-11-18 13:37:30|7083.9|7073.9|7085.9|7075.9|7085.9|7075.9|7083.9|7073.9|7
1605706660000|2020-11-18 13:37:40|7086.1|7076.1|7086.1|7076.1|7086.9|7076.9|7086.1|7076.1|6
1605706670000|2020-11-18 13:37:50|7085.9|7075.9|7085.4|7075.4|7085.9|7075.9|7085.1|7075.1|12
1605706680000|2020-11-18 13:38:00|7085.9|7075.9|7086.1|7076.1|7087.9|7077.9|7085.9|7075.9|12
1605706690000|2020-11-18 13:38:10|7086.4|7076.4|7086.1|7076.1|7086.4|7076.4|7086.1|7076.1|2
1605706700000|2020-11-18 13:38:20|7085.9|7075.9|7084.9|7074.9|7085.9|7075.9|7084.4|7074.4|9
1605706710000|2020-11-18 13:38:30|7085.4|7075.4|7083.9|7073.9|7085.4|7075.4|7083.9|7073.9|3
1605706720000|2020-11-18 13:38:40|7084.1|7074.1|7082.6|7072.6|7085.6|7075.6|7082.6|7072.6|14
1605706730000|2020-11-18 13:38:50|7082.9|7072.9|7083.1|7073.1|7083.4|7073.4|7082.6|7072.6|8
1605706740000|2020-11-18 13:39:00|7082.9|7072.9|7083.4|7073.4|7083.4|7073.4|7082.9|7072.9|3
1605706750000|2020-11-18 13:39:10|7083.6|7073.6|7084.1|7074.1|7084.4|7074.4|7083.6|7073.6|5
1605706770000|2020-11-18 13:39:30|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|3
1605706780000|2020-11-18 13:39:40|7084.6|7074.6|7083.1|7073.1|7084.6|7074.6|7082.6|7072.6|8
1605706790000|2020-11-18 13:39:50|7083.4|7073.4|7083.4|7073.4|7084.4|7074.4|7083.4|7073.4|8
1605706800000|2020-11-18 13:40:00|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.4|7073.4|2
1605706810000|2020-11-18 13:40:10|7083.6|7073.6|7082.9|7072.9|7083.6|7073.6|7082.9|7072.9|3
1605706830000|2020-11-18 13:40:30|7083.1|7073.1|7080.9|7070.9|7083.4|7073.4|7080.9|7070.9|11
1605706840000|2020-11-18 13:40:40|7081.1|7071.1|7081.6|7071.6|7082.4|7072.4|7080.1|7070.1|12
1605706850000|2020-11-18 13:40:50|7081.4|7071.4|7082.4|7072.4|7082.4|7072.4|7081.4|7071.4|4
1605706860000|2020-11-18 13:41:00|7081.9|7071.9|7081.4|7071.4|7082.1|7072.1|7081.4|7071.4|6
1605706870000|2020-11-18 13:41:10|7081.6|7071.6|7082.6|7072.6|7082.9|7072.9|7081.6|7071.6|8
1605706880000|2020-11-18 13:41:20|7082.9|7072.9|7085.6|7075.6|7085.6|7075.6|7082.6|7072.6|12
1605706890000|2020-11-18 13:41:30|7085.9|7075.9|7086.9|7076.9|7087.4|7077.4|7085.9|7075.9|8
1605706900000|2020-11-18 13:41:40|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|5
1605706910000|2020-11-18 13:41:50|7086.4|7076.4|7083.1|7073.1|7086.4|7076.4|7083.1|7073.1|12
1605706920000|2020-11-18 13:42:00|7082.9|7072.9|7082.1|7072.1|7083.4|7073.4|7081.9|7071.9|7
1605706930000|2020-11-18 13:42:10|7082.4|7072.4|7081.1|7071.1|7083.1|7073.1|7080.6|7070.6|16
1605706940000|2020-11-18 13:42:20|7080.6|7070.6|7081.1|7071.1|7081.4|7071.4|7079.1|7069.1|15
1605706950000|2020-11-18 13:42:30|7081.4|7071.4|7081.1|7071.1|7082.6|7072.6|7078.9|7068.9|22
1605706960000|2020-11-18 13:42:40|7081.6|7071.6|7083.1|7073.1|7084.4|7074.4|7081.6|7071.6|14
1605706970000|2020-11-18 13:42:50|7083.4|7073.4|7082.4|7072.4|7083.4|7073.4|7082.4|7072.4|2
1605706980000|2020-11-18 13:43:00|7082.1|7072.1|7082.1|7072.1|7082.6|7072.6|7081.4|7071.4|9
1605706990000|2020-11-18 13:43:10|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605707000000|2020-11-18 13:43:20|7082.1|7072.1|7081.6|7071.6|7082.4|7072.4|7081.4|7071.4|10
1605707010000|2020-11-18 13:43:30|7082.4|7072.4|7079.1|7069.1|7082.4|7072.4|7079.1|7069.1|8
1605707020000|2020-11-18 13:43:40|7079.4|7069.4|7079.1|7069.1|7080.4|7070.4|7079.1|7069.1|6
1605707030000|2020-11-18 13:43:50|7079.4|7069.4|7080.1|7070.1|7081.1|7071.1|7078.9|7068.9|19
1605707040000|2020-11-18 13:44:00|7080.4|7070.4|7080.9|7070.9|7081.1|7071.1|7079.9|7069.9|14
1605707050000|2020-11-18 13:44:10|7081.1|7071.1|7082.4|7072.4|7082.6|7072.6|7081.1|7071.1|9
1605707060000|2020-11-18 13:44:20|7082.6|7072.6|7081.1|7071.1|7082.9|7072.9|7081.1|7071.1|6
1605707070000|2020-11-18 13:44:30|7080.9|7070.9|7083.4|7073.4|7083.4|7073.4|7080.6|7070.6|7
1605707080000|2020-11-18 13:44:40|7083.1|7073.1|7081.9|7071.9|7083.1|7073.1|7081.4|7071.4|16
1605707090000|2020-11-18 13:44:50|7082.1|7072.1|7082.4|7072.4|7083.1|7073.1|7082.1|7072.1|7
1605707100000|2020-11-18 13:45:00|7082.6|7072.6|7081.4|7071.4|7082.6|7072.6|7081.4|7071.4|9
1605707110000|2020-11-18 13:45:10|7081.1|7071.1|7081.1|7071.1|7081.4|7071.4|7081.1|7071.1|3
1605707120000|2020-11-18 13:45:20|7080.9|7070.9|7080.9|7070.9|7081.4|7071.4|7080.1|7070.1|8
1605707130000|2020-11-18 13:45:30|7081.1|7071.1|7081.6|7071.6|7082.1|7072.1|7081.1|7071.1|10
1605707140000|2020-11-18 13:45:40|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7080.9|7070.9|10
1605707160000|2020-11-18 13:46:00|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7080.9|7070.9|9
1605707170000|2020-11-18 13:46:10|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|4
1605707180000|2020-11-18 13:46:20|7082.6|7072.6|7081.1|7071.1|7082.6|7072.6|7081.1|7071.1|9
1605707190000|2020-11-18 13:46:30|7081.4|7071.4|7081.9|7071.9|7082.4|7072.4|7081.4|7071.4|6
1605707200000|2020-11-18 13:46:40|7081.6|7071.6|7081.1|7071.1|7081.6|7071.6|7081.1|7071.1|5
1605707210000|2020-11-18 13:46:50|7081.4|7071.4|7082.6|7072.6|7082.6|7072.6|7081.4|7071.4|5
1605707220000|2020-11-18 13:47:00|7083.6|7073.6|7084.1|7074.1|7084.1|7074.1|7083.1|7073.1|5
1605707230000|2020-11-18 13:47:10|7083.9|7073.9|7083.4|7073.4|7083.9|7073.9|7083.4|7073.4|2
1605707250000|2020-11-18 13:47:30|7083.1|7073.1|7084.9|7074.9|7084.9|7074.9|7083.1|7073.1|8
1605707260000|2020-11-18 13:47:40|7084.4|7074.4|7083.4|7073.4|7084.4|7074.4|7083.4|7073.4|5
1605707270000|2020-11-18 13:47:50|7083.6|7073.6|7085.6|7075.6|7085.6|7075.6|7083.6|7073.6|5
1605707280000|2020-11-18 13:48:00|7085.1|7075.1|7086.4|7076.4|7086.4|7076.4|7085.1|7075.1|6
1605707290000|2020-11-18 13:48:10|7086.1|7076.1|7085.9|7075.9|7086.4|7076.4|7085.6|7075.6|6
1605707300000|2020-11-18 13:48:20|7086.1|7076.1|7086.4|7076.4|7087.1|7077.1|7085.9|7075.9|11
1605707310000|2020-11-18 13:48:30|7086.1|7076.1|7087.9|7077.9|7088.6|7078.6|7086.1|7076.1|15
1605707320000|2020-11-18 13:48:40|7088.1|7078.1|7087.1|7077.1|7088.1|7078.1|7086.9|7076.9|5
1605707330000|2020-11-18 13:48:50|7087.4|7077.4|7087.6|7077.6|7088.4|7078.4|7087.4|7077.4|5
1605707340000|2020-11-18 13:49:00|7087.4|7077.4|7088.6|7078.6|7089.6|7079.6|7086.1|7076.1|16
1605707350000|2020-11-18 13:49:10|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605707360000|2020-11-18 13:49:20|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|10
1605707370000|2020-11-18 13:49:30|7088.4|7078.4|7089.1|7079.1|7089.9|7079.9|7088.1|7078.1|9
1605707380000|2020-11-18 13:49:40|7089.4|7079.4|7088.9|7078.9|7090.1|7080.1|7088.9|7078.9|7
1605707390000|2020-11-18 13:49:50|7088.6|7078.6|7086.6|7076.6|7088.6|7078.6|7086.4|7076.4|8
1605707400000|2020-11-18 13:50:00|7086.9|7076.9|7086.9|7076.9|7087.9|7077.9|7086.9|7076.9|5
1605707410000|2020-11-18 13:50:10|7087.1|7077.1|7087.4|7077.4|7087.6|7077.6|7086.6|7076.6|8
1605707420000|2020-11-18 13:50:20|7087.6|7077.6|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|3
1605707430000|2020-11-18 13:50:30|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|2
1605707440000|2020-11-18 13:50:40|7087.4|7077.4|7088.4|7078.4|7088.4|7078.4|7087.4|7077.4|5
1605707450000|2020-11-18 13:50:50|7088.1|7078.1|7089.4|7079.4|7090.4|7080.4|7088.1|7078.1|12
1605707460000|2020-11-18 13:51:00|7089.6|7079.6|7089.9|7079.9|7090.1|7080.1|7089.4|7079.4|7
1605707470000|2020-11-18 13:51:10|7090.1|7080.1|7089.4|7079.4|7090.1|7080.1|7089.4|7079.4|12
1605707490000|2020-11-18 13:51:30|7089.1|7079.1|7087.4|7077.4|7089.1|7079.1|7087.1|7077.1|7
1605707500000|2020-11-18 13:51:40|7087.6|7077.6|7087.6|7077.6|7087.9|7077.9|7087.4|7077.4|5
1605707510000|2020-11-18 13:51:50|7087.9|7077.9|7088.9|7078.9|7088.9|7078.9|7087.9|7077.9|2
1605707520000|2020-11-18 13:52:00|7089.1|7079.1|7090.9|7080.9|7091.1|7081.1|7089.1|7079.1|9
1605707530000|2020-11-18 13:52:10|7091.1|7081.1|7091.4|7081.4|7091.9|7081.9|7091.1|7081.1|5
1605707540000|2020-11-18 13:52:20|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|3
1605707550000|2020-11-18 13:52:30|7091.9|7081.9|7093.6|7083.6|7093.6|7083.6|7091.9|7081.9|5
1605707560000|2020-11-18 13:52:40|7093.9|7083.9|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|4
1605707570000|2020-11-18 13:52:50|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|8
1605707580000|2020-11-18 13:53:00|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7092.1|7082.1|2
1605707590000|2020-11-18 13:53:10|7092.4|7082.4|7093.1|7083.1|7093.1|7083.1|7092.4|7082.4|3
1605707600000|2020-11-18 13:53:20|7093.4|7083.4|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|5
1605707610000|2020-11-18 13:53:30|7093.1|7083.1|7092.4|7082.4|7093.1|7083.1|7092.4|7082.4|8
1605707620000|2020-11-18 13:53:40|7092.6|7082.6|7091.4|7081.4|7092.6|7082.6|7091.4|7081.4|7
1605707630000|2020-11-18 13:53:50|7091.1|7081.1|7089.1|7079.1|7091.1|7081.1|7089.1|7079.1|4
1605707640000|2020-11-18 13:54:00|7089.4|7079.4|7088.9|7078.9|7089.6|7079.6|7088.1|7078.1|9
1605707650000|2020-11-18 13:54:10|7088.6|7078.6|7087.4|7077.4|7088.6|7078.6|7087.4|7077.4|8
1605707660000|2020-11-18 13:54:20|7087.6|7077.6|7087.6|7077.6|7088.9|7078.9|7087.6|7077.6|6
1605707670000|2020-11-18 13:54:30|7087.4|7077.4|7089.1|7079.1|7089.1|7079.1|7087.1|7077.1|11
1605707680000|2020-11-18 13:54:40|7090.1|7080.1|7092.1|7082.1|7092.4|7082.4|7090.1|7080.1|9
1605707690000|2020-11-18 13:54:50|7091.9|7081.9|7091.1|7081.1|7091.9|7081.9|7091.1|7081.1|2
1605707700000|2020-11-18 13:55:00|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|3
1605707710000|2020-11-18 13:55:10|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605707720000|2020-11-18 13:55:20|7091.6|7081.6|7091.1|7081.1|7092.1|7082.1|7091.1|7081.1|11
1605707730000|2020-11-18 13:55:30|7090.9|7080.9|7091.1|7081.1|7092.1|7082.1|7090.9|7080.9|5
1605707740000|2020-11-18 13:55:40|7091.4|7081.4|7090.4|7080.4|7091.4|7081.4|7090.4|7080.4|5
1605707750000|2020-11-18 13:55:50|7090.1|7080.1|7090.9|7080.9|7091.1|7081.1|7090.1|7080.1|8
1605707760000|2020-11-18 13:56:00|7090.4|7080.4|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|3
1605707770000|2020-11-18 13:56:10|7090.6|7080.6|7092.4|7082.4|7092.4|7082.4|7090.4|7080.4|8
1605707780000|2020-11-18 13:56:20|7092.6|7082.6|7093.1|7083.1|7093.4|7083.4|7092.6|7082.6|6
1605707790000|2020-11-18 13:56:30|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605707800000|2020-11-18 13:56:40|7093.6|7083.6|7092.6|7082.6|7093.6|7083.6|7092.6|7082.6|4
1605707810000|2020-11-18 13:56:50|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|6
1605707820000|2020-11-18 13:57:00|7092.9|7082.9|7091.1|7081.1|7092.9|7082.9|7091.1|7081.1|4
1605707830000|2020-11-18 13:57:10|7090.9|7080.9|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|7
1605707840000|2020-11-18 13:57:20|7089.9|7079.9|7088.6|7078.6|7089.9|7079.9|7088.6|7078.6|4
1605707850000|2020-11-18 13:57:30|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|1
1605707860000|2020-11-18 13:57:40|7088.6|7078.6|7087.6|7077.6|7088.6|7078.6|7087.6|7077.6|9
1605707870000|2020-11-18 13:57:50|7087.4|7077.4|7085.6|7075.6|7087.4|7077.4|7085.6|7075.6|5
1605707880000|2020-11-18 13:58:00|7085.9|7075.9|7084.6|7074.6|7085.9|7075.9|7083.9|7073.9|13
1605707890000|2020-11-18 13:58:10|7083.9|7073.9|7084.9|7074.9|7084.9|7074.9|7083.4|7073.4|18
1605707900000|2020-11-18 13:58:20|7084.6|7074.6|7081.6|7071.6|7084.6|7074.6|7081.6|7071.6|13
1605707910000|2020-11-18 13:58:30|7081.9|7071.9|7077.6|7067.6|7081.9|7071.9|7076.9|7066.9|24
1605707920000|2020-11-18 13:58:40|7077.9|7067.9|7078.4|7068.4|7078.4|7068.4|7076.9|7066.9|11
1605707930000|2020-11-18 13:58:50|7078.6|7068.6|7075.6|7065.6|7078.6|7068.6|7075.6|7065.6|17
1605707940000|2020-11-18 13:59:00|7075.4|7065.4|7073.9|7063.9|7075.9|7065.9|7072.1|7062.1|17
1605707950000|2020-11-18 13:59:10|7073.4|7063.4|7071.6|7061.6|7073.9|7063.9|7071.6|7061.6|19
1605707960000|2020-11-18 13:59:20|7071.4|7061.4|7069.1|7059.1|7071.4|7061.4|7068.9|7058.9|13
1605707970000|2020-11-18 13:59:30|7069.4|7059.4|7068.6|7058.6|7070.1|7060.1|7067.9|7057.9|21
1605707980000|2020-11-18 13:59:40|7069.1|7059.1|7071.1|7061.1|7071.4|7061.4|7069.1|7059.1|9
1605707990000|2020-11-18 13:59:50|7071.4|7061.4|7071.6|7061.6|7072.9|7062.9|7071.1|7061.1|13
1605708000000|2020-11-18 14:00:00|7071.4|7061.4|7070.6|7060.6|7072.1|7062.1|7069.1|7059.1|22
1605708010000|2020-11-18 14:00:10|7070.4|7060.4|7071.4|7061.4|7071.4|7061.4|7070.1|7060.1|8
1605708020000|2020-11-18 14:00:20|7071.6|7061.6|7071.6|7061.6|7072.4|7062.4|7071.6|7061.6|13
1605708030000|2020-11-18 14:00:30|7071.9|7061.9|7070.6|7060.6|7072.9|7062.9|7070.6|7060.6|15
1605708040000|2020-11-18 14:00:40|7070.9|7060.9|7070.1|7060.1|7071.1|7061.1|7069.9|7059.9|10
1605708050000|2020-11-18 14:00:50|7069.9|7059.9|7072.9|7062.9|7073.1|7063.1|7069.9|7059.9|15
1605708060000|2020-11-18 14:01:00|7072.6|7062.6|7072.6|7062.6|7072.9|7062.9|7071.1|7061.1|13
1605708070000|2020-11-18 14:01:10|7072.4|7062.4|7070.4|7060.4|7072.4|7062.4|7070.4|7060.4|12
1605708080000|2020-11-18 14:01:20|7070.1|7060.1|7071.1|7061.1|7071.1|7061.1|7068.9|7058.9|12
1605708090000|2020-11-18 14:01:30|7070.9|7060.9|7071.9|7061.9|7071.9|7061.9|7070.9|7060.9|4
1605708100000|2020-11-18 14:01:40|7072.1|7062.1|7070.9|7060.9|7072.6|7062.6|7070.9|7060.9|10
1605708110000|2020-11-18 14:01:50|7072.1|7062.1|7070.9|7060.9|7072.1|7062.1|7070.9|7060.9|5
1605708120000|2020-11-18 14:02:00|7070.6|7060.6|7068.9|7058.9|7070.6|7060.6|7068.9|7058.9|11
1605708130000|2020-11-18 14:02:10|7068.6|7058.6|7067.1|7057.1|7068.6|7058.6|7067.1|7057.1|16
1605708140000|2020-11-18 14:02:20|7066.6|7056.6|7067.1|7057.1|7068.1|7058.1|7066.4|7056.4|10
1605708150000|2020-11-18 14:02:30|7066.9|7056.9|7065.6|7055.6|7066.9|7056.9|7065.6|7055.6|7
1605708160000|2020-11-18 14:02:40|7065.9|7055.9|7065.6|7055.6|7066.4|7056.4|7065.4|7055.4|12
1605708170000|2020-11-18 14:02:50|7065.4|7055.4|7066.6|7056.6|7066.9|7056.9|7064.9|7054.9|13
1605708180000|2020-11-18 14:03:00|7066.9|7056.9|7065.9|7055.9|7067.1|7057.1|7065.9|7055.9|15
1605708190000|2020-11-18 14:03:10|7066.1|7056.1|7067.9|7057.9|7068.1|7058.1|7065.6|7055.6|10
1605708200000|2020-11-18 14:03:20|7068.1|7058.1|7068.9|7058.9|7068.9|7058.9|7068.1|7058.1|3
1605708210000|2020-11-18 14:03:30|7068.6|7058.6|7068.1|7058.1|7068.6|7058.6|7067.9|7057.9|5
1605708220000|2020-11-18 14:03:40|7068.4|7058.4|7068.1|7058.1|7069.1|7059.1|7068.1|7058.1|6
1605708230000|2020-11-18 14:03:50|7067.9|7057.9|7068.1|7058.1|7068.1|7058.1|7067.9|7057.9|2
1605708240000|2020-11-18 14:04:00|7067.9|7057.9|7069.1|7059.1|7069.9|7059.9|7067.4|7057.4|15
1605708250000|2020-11-18 14:04:10|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.4|7059.4|2
1605708260000|2020-11-18 14:04:20|7069.4|7059.4|7072.4|7062.4|7073.1|7063.1|7069.4|7059.4|18
1605708270000|2020-11-18 14:04:30|7073.1|7063.1|7072.6|7062.6|7073.6|7063.6|7071.4|7061.4|18
1605708280000|2020-11-18 14:04:40|7073.1|7063.1|7074.1|7064.1|7075.6|7065.6|7073.1|7063.1|18
1605708290000|2020-11-18 14:04:50|7074.4|7064.4|7074.9|7064.9|7075.6|7065.6|7074.4|7064.4|8
1605708300000|2020-11-18 14:05:00|7075.1|7065.1|7073.4|7063.4|7075.1|7065.1|7072.6|7062.6|7
1605708310000|2020-11-18 14:05:10|7073.6|7063.6|7077.4|7067.4|7077.4|7067.4|7073.6|7063.6|10
1605708320000|2020-11-18 14:05:20|7077.1|7067.1|7078.9|7068.9|7079.6|7069.6|7076.6|7066.6|11
1605708330000|2020-11-18 14:05:30|7079.1|7069.1|7078.9|7068.9|7079.6|7069.6|7077.9|7067.9|17
1605708340000|2020-11-18 14:05:40|7079.4|7069.4|7079.4|7069.4|7079.6|7069.6|7078.6|7068.6|9
1605708350000|2020-11-18 14:05:50|7079.1|7069.1|7078.6|7068.6|7080.1|7070.1|7078.6|7068.6|7
1605708360000|2020-11-18 14:06:00|7078.4|7068.4|7074.1|7064.1|7078.4|7068.4|7074.1|7064.1|12
1605708370000|2020-11-18 14:06:10|7074.4|7064.4|7076.4|7066.4|7076.4|7066.4|7074.4|7064.4|11
1605708380000|2020-11-18 14:06:20|7076.6|7066.6|7076.6|7066.6|7077.1|7067.1|7076.1|7066.1|10
1605708390000|2020-11-18 14:06:30|7076.1|7066.1|7077.9|7067.9|7078.6|7068.6|7076.1|7066.1|9
1605708400000|2020-11-18 14:06:40|7077.6|7067.6|7076.1|7066.1|7077.6|7067.6|7076.1|7066.1|7
1605708410000|2020-11-18 14:06:50|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605708420000|2020-11-18 14:07:00|7075.9|7065.9|7073.6|7063.6|7075.9|7065.9|7073.4|7063.4|16
1605708430000|2020-11-18 14:07:10|7074.4|7064.4|7075.6|7065.6|7075.6|7065.6|7073.6|7063.6|11
1605708440000|2020-11-18 14:07:20|7075.4|7065.4|7075.6|7065.6|7076.1|7066.1|7075.4|7065.4|6
1605708450000|2020-11-18 14:07:30|7075.4|7065.4|7075.1|7065.1|7075.4|7065.4|7074.9|7064.9|4
1605708460000|2020-11-18 14:07:40|7074.9|7064.9|7075.1|7065.1|7075.1|7065.1|7074.9|7064.9|4
1605708470000|2020-11-18 14:07:50|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|1
1605708480000|2020-11-18 14:08:00|7075.1|7065.1|7075.6|7065.6|7075.6|7065.6|7075.1|7065.1|4
1605708490000|2020-11-18 14:08:10|7075.4|7065.4|7075.4|7065.4|7075.4|7065.4|7075.1|7065.1|3
1605708500000|2020-11-18 14:08:20|7075.6|7065.6|7075.4|7065.4|7075.9|7065.9|7075.4|7065.4|4
1605708510000|2020-11-18 14:08:30|7075.6|7065.6|7076.6|7066.6|7078.1|7068.1|7075.4|7065.4|11
1605708520000|2020-11-18 14:08:40|7076.9|7066.9|7075.9|7065.9|7076.9|7066.9|7075.6|7065.6|5
1605708530000|2020-11-18 14:08:50|7075.6|7065.6|7075.9|7065.9|7075.9|7065.9|7075.6|7065.6|2
1605708540000|2020-11-18 14:09:00|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7075.1|7065.1|2
1605708550000|2020-11-18 14:09:10|7074.9|7064.9|7074.6|7064.6|7074.9|7064.9|7074.6|7064.6|2
1605708560000|2020-11-18 14:09:20|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|2
1605708570000|2020-11-18 14:09:30|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7073.6|7063.6|6
1605708580000|2020-11-18 14:09:40|7074.1|7064.1|7073.1|7063.1|7074.1|7064.1|7073.1|7063.1|3
1605708590000|2020-11-18 14:09:50|7073.6|7063.6|7074.4|7064.4|7074.4|7064.4|7073.6|7063.6|2
1605708600000|2020-11-18 14:10:00|7074.6|7064.6|7074.6|7064.6|7074.9|7064.9|7074.6|7064.6|3
1605708610000|2020-11-18 14:10:10|7074.4|7064.4|7075.6|7065.6|7075.6|7065.6|7073.9|7063.9|5
1605708620000|2020-11-18 14:10:20|7075.9|7065.9|7076.9|7066.9|7076.9|7066.9|7075.9|7065.9|3
1605708630000|2020-11-18 14:10:30|7077.1|7067.1|7076.6|7066.6|7078.1|7068.1|7075.9|7065.9|11
1605708640000|2020-11-18 14:10:40|7076.9|7066.9|7076.6|7066.6|7076.9|7066.9|7076.6|7066.6|2
1605708650000|2020-11-18 14:10:50|7076.4|7066.4|7075.6|7065.6|7076.4|7066.4|7075.6|7065.6|12
1605708660000|2020-11-18 14:11:00|7075.9|7065.9|7077.1|7067.1|7077.4|7067.4|7075.9|7065.9|10
1605708670000|2020-11-18 14:11:10|7077.4|7067.4|7076.6|7066.6|7077.4|7067.4|7075.9|7065.9|9
1605708680000|2020-11-18 14:11:20|7076.9|7066.9|7075.6|7065.6|7076.9|7066.9|7075.6|7065.6|5
1605708690000|2020-11-18 14:11:30|7075.9|7065.9|7076.1|7066.1|7077.1|7067.1|7075.9|7065.9|5
1605708700000|2020-11-18 14:11:40|7077.1|7067.1|7075.9|7065.9|7077.4|7067.4|7075.9|7065.9|5
1605708710000|2020-11-18 14:11:50|7076.1|7066.1|7074.6|7064.6|7076.4|7066.4|7074.6|7064.6|10
1605708720000|2020-11-18 14:12:00|7074.4|7064.4|7074.6|7064.6|7074.9|7064.9|7072.6|7062.6|13
1605708730000|2020-11-18 14:12:10|7074.1|7064.1|7073.9|7063.9|7074.1|7064.1|7073.9|7063.9|2
1605708740000|2020-11-18 14:12:20|7074.1|7064.1|7074.6|7064.6|7074.6|7064.6|7073.9|7063.9|5
1605708750000|2020-11-18 14:12:30|7074.4|7064.4|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|4
1605708760000|2020-11-18 14:12:40|7074.4|7064.4|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|2
1605708770000|2020-11-18 14:12:50|7073.9|7063.9|7072.6|7062.6|7074.1|7064.1|7072.6|7062.6|6
1605708780000|2020-11-18 14:13:00|7072.4|7062.4|7072.4|7062.4|7072.6|7062.6|7071.4|7061.4|12
1605708790000|2020-11-18 14:13:10|7072.9|7062.9|7075.6|7065.6|7075.6|7065.6|7072.4|7062.4|21
1605708800000|2020-11-18 14:13:20|7075.9|7065.9|7074.4|7064.4|7076.9|7066.9|7074.4|7064.4|12
1605708810000|2020-11-18 14:13:30|7075.4|7065.4|7074.4|7064.4|7075.4|7065.4|7074.4|7064.4|7
1605708820000|2020-11-18 14:13:40|7074.6|7064.6|7075.6|7065.6|7075.6|7065.6|7074.4|7064.4|4
1605708830000|2020-11-18 14:13:50|7075.9|7065.9|7075.6|7065.6|7075.9|7065.9|7075.6|7065.6|2
1605708840000|2020-11-18 14:14:00|7075.4|7065.4|7075.6|7065.6|7075.6|7065.6|7074.4|7064.4|6
1605708850000|2020-11-18 14:14:10|7075.9|7065.9|7074.6|7064.6|7075.9|7065.9|7074.6|7064.6|3
1605708860000|2020-11-18 14:14:20|7074.4|7064.4|7073.4|7063.4|7074.4|7064.4|7073.4|7063.4|3
1605708870000|2020-11-18 14:14:30|7073.6|7063.6|7072.4|7062.4|7073.6|7063.6|7072.4|7062.4|4
1605708880000|2020-11-18 14:14:40|7072.1|7062.1|7072.6|7062.6|7073.6|7063.6|7071.4|7061.4|10
1605708890000|2020-11-18 14:14:50|7072.9|7062.9|7074.4|7064.4|7074.6|7064.6|7072.9|7062.9|14
1605708900000|2020-11-18 14:15:00|7074.1|7064.1|7073.4|7063.4|7074.1|7064.1|7073.1|7063.1|6
1605708910000|2020-11-18 14:15:10|7073.1|7063.1|7074.1|7064.1|7074.1|7064.1|7072.9|7062.9|8
1605708920000|2020-11-18 14:15:20|7074.4|7064.4|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|2
1605708950000|2020-11-18 14:15:50|7073.9|7063.9|7074.1|7064.1|7074.6|7064.6|7073.9|7063.9|4
1605708960000|2020-11-18 14:16:00|7074.6|7064.6|7073.9|7063.9|7074.6|7064.6|7073.6|7063.6|5
1605708970000|2020-11-18 14:16:10|7073.6|7063.6|7072.9|7062.9|7073.6|7063.6|7072.9|7062.9|10
1605708990000|2020-11-18 14:16:30|7072.4|7062.4|7072.1|7062.1|7072.9|7062.9|7072.1|7062.1|4
1605709000000|2020-11-18 14:16:40|7071.9|7061.9|7071.6|7061.6|7071.9|7061.9|7071.6|7061.6|2
1605709010000|2020-11-18 14:16:50|7071.4|7061.4|7069.4|7059.4|7071.4|7061.4|7069.4|7059.4|5
1605709020000|2020-11-18 14:17:00|7069.1|7059.1|7066.9|7056.9|7069.1|7059.1|7066.6|7056.6|9
1605709030000|2020-11-18 14:17:10|7066.6|7056.6|7065.6|7055.6|7066.6|7056.6|7064.1|7054.1|16
1605709040000|2020-11-18 14:17:20|7066.1|7056.1|7065.9|7055.9|7066.1|7056.1|7065.9|7055.9|2
1605709050000|2020-11-18 14:17:30|7065.6|7055.6|7067.6|7057.6|7067.6|7057.6|7065.6|7055.6|14
1605709060000|2020-11-18 14:17:40|7067.9|7057.9|7067.4|7057.4|7068.6|7058.6|7067.4|7057.4|7
1605709070000|2020-11-18 14:17:50|7067.1|7057.1|7067.6|7057.6|7067.6|7057.6|7066.6|7056.6|8
1605709080000|2020-11-18 14:18:00|7067.4|7057.4|7067.6|7057.6|7067.6|7057.6|7065.6|7055.6|10
1605709090000|2020-11-18 14:18:10|7067.9|7057.9|7067.6|7057.6|7067.9|7057.9|7067.6|7057.6|2
1605709100000|2020-11-18 14:18:20|7067.9|7057.9|7067.6|7057.6|7068.6|7058.6|7067.6|7057.6|8
1605709110000|2020-11-18 14:18:30|7067.9|7057.9|7068.1|7058.1|7069.1|7059.1|7066.9|7056.9|15
1605709120000|2020-11-18 14:18:40|7067.9|7057.9|7066.4|7056.4|7067.9|7057.9|7065.9|7055.9|3
1605709130000|2020-11-18 14:18:50|7065.9|7055.9|7067.4|7057.4|7067.4|7057.4|7065.9|7055.9|5
1605709140000|2020-11-18 14:19:00|7066.9|7056.9|7065.6|7055.6|7066.9|7056.9|7065.1|7055.1|3
1605709150000|2020-11-18 14:19:10|7066.1|7056.1|7067.4|7057.4|7067.9|7057.9|7066.1|7056.1|11
1605709160000|2020-11-18 14:19:20|7067.1|7057.1|7069.4|7059.4|7069.4|7059.4|7067.1|7057.1|6
1605709170000|2020-11-18 14:19:30|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605709180000|2020-11-18 14:19:40|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.1|7059.1|3
1605709190000|2020-11-18 14:19:50|7069.1|7059.1|7069.4|7059.4|7069.4|7059.4|7069.1|7059.1|2
1605709200000|2020-11-18 14:20:00|7069.1|7059.1|7069.4|7059.4|7069.9|7059.9|7069.1|7059.1|4
1605709210000|2020-11-18 14:20:10|7069.9|7059.9|7070.1|7060.1|7070.1|7060.1|7069.9|7059.9|2
1605709220000|2020-11-18 14:20:20|7070.6|7060.6|7070.6|7060.6|7070.9|7060.9|7070.1|7060.1|5
1605709230000|2020-11-18 14:20:30|7070.1|7060.1|7067.9|7057.9|7070.1|7060.1|7067.9|7057.9|7
1605709240000|2020-11-18 14:20:40|7067.6|7057.6|7068.4|7058.4|7068.9|7058.9|7067.4|7057.4|8
1605709250000|2020-11-18 14:20:50|7068.6|7058.6|7070.4|7060.4|7070.4|7060.4|7068.6|7058.6|5
1605709270000|2020-11-18 14:21:10|7070.6|7060.6|7071.1|7061.1|7071.4|7061.4|7070.6|7060.6|6
1605709280000|2020-11-18 14:21:20|7071.4|7061.4|7070.6|7060.6|7071.4|7061.4|7070.6|7060.6|8
1605709290000|2020-11-18 14:21:30|7070.9|7060.9|7069.6|7059.6|7070.9|7060.9|7069.4|7059.4|7
1605709300000|2020-11-18 14:21:40|7069.4|7059.4|7069.6|7059.6|7070.1|7060.1|7068.9|7058.9|7
1605709310000|2020-11-18 14:21:50|7069.9|7059.9|7069.6|7059.6|7069.9|7059.9|7069.6|7059.6|2
1605709320000|2020-11-18 14:22:00|7069.9|7059.9|7068.6|7058.6|7069.9|7059.9|7068.6|7058.6|4
1605709330000|2020-11-18 14:22:10|7067.9|7057.9|7068.6|7058.6|7069.1|7059.1|7067.9|7057.9|4
1605709340000|2020-11-18 14:22:20|7068.4|7058.4|7068.4|7058.4|7068.6|7058.6|7067.9|7057.9|8
1605709350000|2020-11-18 14:22:30|7068.1|7058.1|7067.9|7057.9|7068.1|7058.1|7067.6|7057.6|4
1605709360000|2020-11-18 14:22:40|7067.6|7057.6|7066.1|7056.1|7067.6|7057.6|7066.1|7056.1|6
1605709370000|2020-11-18 14:22:50|7066.4|7056.4|7066.6|7056.6|7066.9|7056.9|7065.9|7055.9|10
1605709380000|2020-11-18 14:23:00|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|3
1605709390000|2020-11-18 14:23:10|7066.6|7056.6|7069.9|7059.9|7069.9|7059.9|7066.6|7056.6|9
1605709400000|2020-11-18 14:23:20|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|1
1605709410000|2020-11-18 14:23:30|7070.9|7060.9|7071.9|7061.9|7072.1|7062.1|7070.9|7060.9|6
1605709420000|2020-11-18 14:23:40|7071.6|7061.6|7072.6|7062.6|7072.6|7062.6|7071.6|7061.6|4
1605709430000|2020-11-18 14:23:50|7072.4|7062.4|7072.1|7062.1|7072.4|7062.4|7071.1|7061.1|5
1605709440000|2020-11-18 14:24:00|7072.4|7062.4|7073.1|7063.1|7073.1|7063.1|7072.4|7062.4|10
1605709450000|2020-11-18 14:24:10|7072.6|7062.6|7073.4|7063.4|7073.4|7063.4|7072.1|7062.1|5
1605709460000|2020-11-18 14:24:20|7073.6|7063.6|7076.1|7066.1|7076.4|7066.4|7073.6|7063.6|12
1605709470000|2020-11-18 14:24:30|7075.9|7065.9|7077.4|7067.4|7077.6|7067.6|7075.6|7065.6|8
1605709480000|2020-11-18 14:24:40|7077.1|7067.1|7078.4|7068.4|7079.1|7069.1|7077.1|7067.1|8
1605709490000|2020-11-18 14:24:50|7078.6|7068.6|7079.1|7069.1|7080.4|7070.4|7078.4|7068.4|8
1605709500000|2020-11-18 14:25:00|7078.1|7068.1|7079.1|7069.1|7079.1|7069.1|7078.1|7068.1|7
1605709510000|2020-11-18 14:25:10|7079.4|7069.4|7080.4|7070.4|7080.6|7070.6|7079.4|7069.4|9
1605709520000|2020-11-18 14:25:20|7080.1|7070.1|7079.1|7069.1|7080.1|7070.1|7078.4|7068.4|11
1605709540000|2020-11-18 14:25:40|7078.9|7068.9|7081.6|7071.6|7081.9|7071.9|7078.4|7068.4|13
1605709550000|2020-11-18 14:25:50|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7080.9|7070.9|8
1605709560000|2020-11-18 14:26:00|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7080.9|7070.9|9
1605709570000|2020-11-18 14:26:10|7081.4|7071.4|7081.6|7071.6|7082.6|7072.6|7081.4|7071.4|13
1605709580000|2020-11-18 14:26:20|7081.9|7071.9|7083.6|7073.6|7083.6|7073.6|7081.9|7071.9|8
1605709590000|2020-11-18 14:26:30|7083.9|7073.9|7083.4|7073.4|7085.4|7075.4|7083.4|7073.4|13
1605709600000|2020-11-18 14:26:40|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|4
1605709610000|2020-11-18 14:26:50|7083.6|7073.6|7083.4|7073.4|7084.1|7074.1|7083.4|7073.4|9
1605709620000|2020-11-18 14:27:00|7083.1|7073.1|7082.1|7072.1|7083.1|7073.1|7080.9|7070.9|12
1605709630000|2020-11-18 14:27:10|7081.9|7071.9|7082.4|7072.4|7082.4|7072.4|7080.6|7070.6|14
1605709640000|2020-11-18 14:27:20|7081.6|7071.6|7081.1|7071.1|7082.4|7072.4|7080.9|7070.9|10
1605709650000|2020-11-18 14:27:30|7081.4|7071.4|7081.4|7071.4|7081.6|7071.6|7081.1|7071.1|6
1605709660000|2020-11-18 14:27:40|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|2
1605709670000|2020-11-18 14:27:50|7082.4|7072.4|7083.1|7073.1|7083.1|7073.1|7082.1|7072.1|5
1605709680000|2020-11-18 14:28:00|7082.9|7072.9|7082.6|7072.6|7083.9|7073.9|7082.6|7072.6|9
1605709690000|2020-11-18 14:28:10|7082.9|7072.9|7085.1|7075.1|7085.1|7075.1|7082.9|7072.9|8
1605709710000|2020-11-18 14:28:30|7084.9|7074.9|7084.1|7074.1|7084.9|7074.9|7083.9|7073.9|5
1605709720000|2020-11-18 14:28:40|7084.4|7074.4|7085.6|7075.6|7085.6|7075.6|7084.4|7074.4|10
1605709730000|2020-11-18 14:28:50|7085.9|7075.9|7087.4|7077.4|7087.4|7077.4|7085.9|7075.9|10
1605709740000|2020-11-18 14:29:00|7087.1|7077.1|7084.6|7074.6|7087.4|7077.4|7084.6|7074.6|11
1605709750000|2020-11-18 14:29:10|7084.4|7074.4|7081.4|7071.4|7084.4|7074.4|7080.6|7070.6|8
1605709760000|2020-11-18 14:29:20|7081.1|7071.1|7081.6|7071.6|7081.6|7071.6|7080.4|7070.4|8
1605709770000|2020-11-18 14:29:30|7082.1|7072.1|7079.9|7069.9|7082.1|7072.1|7079.4|7069.4|11
1605709780000|2020-11-18 14:29:40|7079.6|7069.6|7079.6|7069.6|7079.9|7069.9|7079.1|7069.1|8
1605709790000|2020-11-18 14:29:50|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|1
1605709800000|2020-11-18 14:30:00|7079.9|7069.9|7080.1|7070.1|7081.1|7071.1|7079.6|7069.6|13
1605709810000|2020-11-18 14:30:10|7079.9|7069.9|7080.1|7070.1|7080.9|7070.9|7079.9|7069.9|10
1605709820000|2020-11-18 14:30:20|7079.9|7069.9|7080.1|7070.1|7080.1|7070.1|7079.4|7069.4|5
1605709830000|2020-11-18 14:30:30|7079.9|7069.9|7080.1|7070.1|7080.6|7070.6|7079.4|7069.4|8
1605709840000|2020-11-18 14:30:40|7080.4|7070.4|7080.9|7070.9|7080.9|7070.9|7080.4|7070.4|4
1605709850000|2020-11-18 14:30:50|7080.6|7070.6|7080.1|7070.1|7080.6|7070.6|7080.1|7070.1|2
1605709860000|2020-11-18 14:31:00|7080.4|7070.4|7080.1|7070.1|7081.1|7071.1|7080.1|7070.1|5
1605709870000|2020-11-18 14:31:10|7080.4|7070.4|7080.6|7070.6|7080.6|7070.6|7079.6|7069.6|4
1605709880000|2020-11-18 14:31:20|7080.4|7070.4|7081.9|7071.9|7082.6|7072.6|7080.4|7070.4|23
1605709890000|2020-11-18 14:31:30|7082.1|7072.1|7079.9|7069.9|7082.4|7072.4|7079.9|7069.9|8
1605709900000|2020-11-18 14:31:40|7080.1|7070.1|7079.9|7069.9|7080.9|7070.9|7079.4|7069.4|17
1605709910000|2020-11-18 14:31:50|7080.1|7070.1|7082.9|7072.9|7082.9|7072.9|7079.9|7069.9|15
1605709920000|2020-11-18 14:32:00|7083.1|7073.1|7082.6|7072.6|7084.1|7074.1|7082.4|7072.4|15
1605709930000|2020-11-18 14:32:10|7082.1|7072.1|7079.9|7069.9|7082.1|7072.1|7079.9|7069.9|9
1605709940000|2020-11-18 14:32:20|7080.4|7070.4|7080.6|7070.6|7081.6|7071.6|7080.4|7070.4|12
1605709950000|2020-11-18 14:32:30|7080.4|7070.4|7079.6|7069.6|7080.4|7070.4|7079.6|7069.6|7
1605709960000|2020-11-18 14:32:40|7080.6|7070.6|7078.6|7068.6|7080.6|7070.6|7078.6|7068.6|7
1605709970000|2020-11-18 14:32:50|7078.9|7068.9|7080.1|7070.1|7080.6|7070.6|7078.9|7068.9|6
1605710000000|2020-11-18 14:33:20|7080.6|7070.6|7079.6|7069.6|7081.9|7071.9|7079.6|7069.6|9
1605710010000|2020-11-18 14:33:30|7079.4|7069.4|7079.6|7069.6|7079.9|7069.9|7079.4|7069.4|4
1605710020000|2020-11-18 14:33:40|7079.9|7069.9|7079.1|7069.1|7079.9|7069.9|7079.1|7069.1|4
1605710030000|2020-11-18 14:33:50|7078.9|7068.9|7079.6|7069.6|7079.9|7069.9|7078.9|7068.9|5
1605710040000|2020-11-18 14:34:00|7079.1|7069.1|7080.1|7070.1|7080.4|7070.4|7079.1|7069.1|6
1605710050000|2020-11-18 14:34:10|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|1
1605710060000|2020-11-18 14:34:20|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|7080.1|7070.1|1
1605710070000|2020-11-18 14:34:30|7080.9|7070.9|7079.6|7069.6|7081.4|7071.4|7079.6|7069.6|6
1605710080000|2020-11-18 14:34:40|7079.9|7069.9|7079.6|7069.6|7079.9|7069.9|7079.6|7069.6|4
1605710090000|2020-11-18 14:34:50|7079.4|7069.4|7079.1|7069.1|7079.4|7069.4|7079.1|7069.1|4
1605710100000|2020-11-18 14:35:00|7080.6|7070.6|7079.6|7069.6|7080.6|7070.6|7079.4|7069.4|3
1605710120000|2020-11-18 14:35:20|7079.4|7069.4|7080.6|7070.6|7080.6|7070.6|7079.1|7069.1|6
1605710130000|2020-11-18 14:35:30|7080.1|7070.1|7080.1|7070.1|7080.6|7070.6|7080.1|7070.1|6
1605710140000|2020-11-18 14:35:40|7079.9|7069.9|7079.1|7069.1|7079.9|7069.9|7078.6|7068.6|4
1605710150000|2020-11-18 14:35:50|7078.6|7068.6|7075.9|7065.9|7078.6|7068.6|7075.9|7065.9|6
1605710160000|2020-11-18 14:36:00|7075.6|7065.6|7073.1|7063.1|7075.6|7065.6|7073.1|7063.1|8
1605710170000|2020-11-18 14:36:10|7073.4|7063.4|7074.4|7064.4|7074.4|7064.4|7073.1|7063.1|12
1605710180000|2020-11-18 14:36:20|7073.9|7063.9|7073.4|7063.4|7074.1|7064.1|7073.1|7063.1|7
1605710190000|2020-11-18 14:36:30|7073.9|7063.9|7075.1|7065.1|7075.6|7065.6|7073.9|7063.9|11
1605710200000|2020-11-18 14:36:40|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605710220000|2020-11-18 14:37:00|7075.4|7065.4|7073.9|7063.9|7075.4|7065.4|7073.6|7063.6|4
1605710230000|2020-11-18 14:37:10|7074.4|7064.4|7073.6|7063.6|7074.4|7064.4|7073.4|7063.4|7
1605710240000|2020-11-18 14:37:20|7073.4|7063.4|7073.4|7063.4|7073.4|7063.4|7072.9|7062.9|7
1605710250000|2020-11-18 14:37:30|7073.1|7063.1|7073.9|7063.9|7073.9|7063.9|7072.9|7062.9|5
1605710260000|2020-11-18 14:37:40|7074.1|7064.1|7074.6|7064.6|7074.6|7064.6|7073.9|7063.9|6
1605710270000|2020-11-18 14:37:50|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7075.1|7065.1|7
1605710280000|2020-11-18 14:38:00|7074.6|7064.6|7075.6|7065.6|7076.1|7066.1|7074.4|7064.4|9
1605710290000|2020-11-18 14:38:10|7074.9|7064.9|7076.1|7066.1|7076.9|7066.9|7074.9|7064.9|6
1605710300000|2020-11-18 14:38:20|7075.9|7065.9|7074.6|7064.6|7075.9|7065.9|7074.6|7064.6|2
1605710310000|2020-11-18 14:38:30|7074.9|7064.9|7074.4|7064.4|7074.9|7064.9|7074.4|7064.4|2
1605710320000|2020-11-18 14:38:40|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7072.9|7062.9|13
1605710340000|2020-11-18 14:39:00|7074.4|7064.4|7075.9|7065.9|7075.9|7065.9|7074.1|7064.1|7
1605710350000|2020-11-18 14:39:10|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7075.1|7065.1|3
1605710360000|2020-11-18 14:39:20|7075.4|7065.4|7074.9|7064.9|7075.6|7065.6|7074.9|7064.9|5
1605710370000|2020-11-18 14:39:30|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7073.9|7063.9|5
1605710380000|2020-11-18 14:39:40|7074.4|7064.4|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|2
1605710390000|2020-11-18 14:39:50|7074.4|7064.4|7075.1|7065.1|7075.1|7065.1|7074.4|7064.4|3
1605710400000|2020-11-18 14:40:00|7075.9|7065.9|7075.6|7065.6|7075.9|7065.9|7075.4|7065.4|4
1605710410000|2020-11-18 14:40:10|7075.9|7065.9|7076.6|7066.6|7076.6|7066.6|7075.9|7065.9|3
1605710420000|2020-11-18 14:40:20|7076.9|7066.9|7079.1|7069.1|7079.1|7069.1|7076.9|7066.9|6
1605710430000|2020-11-18 14:40:30|7078.9|7068.9|7079.1|7069.1|7079.1|7069.1|7078.6|7068.6|4
1605710440000|2020-11-18 14:40:40|7078.9|7068.9|7079.1|7069.1|7079.1|7069.1|7078.9|7068.9|2
1605710450000|2020-11-18 14:40:50|7079.4|7069.4|7081.1|7071.1|7081.9|7071.9|7079.4|7069.4|8
1605710460000|2020-11-18 14:41:00|7080.9|7070.9|7081.1|7071.1|7081.1|7071.1|7080.9|7070.9|2
1605710470000|2020-11-18 14:41:10|7080.9|7070.9|7079.1|7069.1|7080.9|7070.9|7078.9|7068.9|7
1605710480000|2020-11-18 14:41:20|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7077.6|7067.6|11
1605710490000|2020-11-18 14:41:30|7079.1|7069.1|7078.6|7068.6|7079.1|7069.1|7078.6|7068.6|3
1605710500000|2020-11-18 14:41:40|7078.9|7068.9|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|5
1605710510000|2020-11-18 14:41:50|7079.1|7069.1|7077.6|7067.6|7079.1|7069.1|7077.6|7067.6|8
1605710530000|2020-11-18 14:42:10|7077.4|7067.4|7076.9|7066.9|7077.4|7067.4|7075.6|7065.6|8
1605710540000|2020-11-18 14:42:20|7076.6|7066.6|7076.1|7066.1|7076.6|7066.6|7076.1|7066.1|3
1605710550000|2020-11-18 14:42:30|7075.9|7065.9|7076.4|7066.4|7076.4|7066.4|7075.4|7065.4|6
1605710560000|2020-11-18 14:42:40|7076.6|7066.6|7078.1|7068.1|7078.1|7068.1|7076.6|7066.6|7
1605710570000|2020-11-18 14:42:50|7077.9|7067.9|7077.6|7067.6|7077.9|7067.9|7077.4|7067.4|4
1605710580000|2020-11-18 14:43:00|7077.9|7067.9|7075.6|7065.6|7077.9|7067.9|7075.4|7065.4|12
1605710590000|2020-11-18 14:43:10|7075.9|7065.9|7077.9|7067.9|7077.9|7067.9|7075.9|7065.9|6
1605710600000|2020-11-18 14:43:20|7077.6|7067.6|7075.9|7065.9|7077.6|7067.6|7075.9|7065.9|6
1605710610000|2020-11-18 14:43:30|7076.1|7066.1|7077.1|7067.1|7077.9|7067.9|7076.1|7066.1|10
1605710620000|2020-11-18 14:43:40|7076.9|7066.9|7077.6|7067.6|7077.9|7067.9|7076.9|7066.9|4
1605710630000|2020-11-18 14:43:50|7077.9|7067.9|7078.9|7068.9|7079.6|7069.6|7077.9|7067.9|4
1605710640000|2020-11-18 14:44:00|7078.6|7068.6|7076.6|7066.6|7078.6|7068.6|7076.6|7066.6|7
1605710650000|2020-11-18 14:44:10|7076.4|7066.4|7076.6|7066.6|7077.1|7067.1|7076.4|7066.4|5
1605710660000|2020-11-18 14:44:20|7076.9|7066.9|7077.4|7067.4|7078.1|7068.1|7076.6|7066.6|8
1605710670000|2020-11-18 14:44:30|7077.6|7067.6|7079.9|7069.9|7080.1|7070.1|7077.6|7067.6|13
1605710680000|2020-11-18 14:44:40|7080.1|7070.1|7080.4|7070.4|7082.1|7072.1|7080.1|7070.1|17
1605710690000|2020-11-18 14:44:50|7080.1|7070.1|7078.6|7068.6|7081.4|7071.4|7078.6|7068.6|11
1605710700000|2020-11-18 14:45:00|7078.4|7068.4|7078.1|7068.1|7078.6|7068.6|7077.9|7067.9|6
1605710710000|2020-11-18 14:45:10|7077.9|7067.9|7077.9|7067.9|7079.1|7069.1|7077.6|7067.6|12
1605710720000|2020-11-18 14:45:20|7078.4|7068.4|7078.6|7068.6|7078.6|7068.6|7078.1|7068.1|5
1605710730000|2020-11-18 14:45:30|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7078.4|7068.4|4
1605710740000|2020-11-18 14:45:40|7078.9|7068.9|7080.6|7070.6|7080.6|7070.6|7078.6|7068.6|14
1605710750000|2020-11-18 14:45:50|7080.4|7070.4|7079.6|7069.6|7080.4|7070.4|7079.1|7069.1|4
1605710760000|2020-11-18 14:46:00|7079.1|7069.1|7077.4|7067.4|7079.1|7069.1|7076.9|7066.9|10
1605710770000|2020-11-18 14:46:10|7077.1|7067.1|7075.6|7065.6|7077.4|7067.4|7075.6|7065.6|7
1605710780000|2020-11-18 14:46:20|7075.4|7065.4|7076.6|7066.6|7076.6|7066.6|7075.4|7065.4|4
1605710790000|2020-11-18 14:46:30|7076.9|7066.9|7078.4|7068.4|7078.4|7068.4|7076.9|7066.9|4
1605710800000|2020-11-18 14:46:40|7077.4|7067.4|7076.4|7066.4|7077.4|7067.4|7076.1|7066.1|7
1605710810000|2020-11-18 14:46:50|7076.1|7066.1|7073.6|7063.6|7076.1|7066.1|7073.6|7063.6|11
1605710820000|2020-11-18 14:47:00|7073.4|7063.4|7074.6|7064.6|7074.6|7064.6|7073.4|7063.4|4
1605710830000|2020-11-18 14:47:10|7074.4|7064.4|7075.6|7065.6|7075.6|7065.6|7073.6|7063.6|7
1605710840000|2020-11-18 14:47:20|7075.9|7065.9|7076.4|7066.4|7076.4|7066.4|7075.9|7065.9|7
1605710850000|2020-11-18 14:47:30|7076.1|7066.1|7075.9|7065.9|7076.1|7066.1|7075.9|7065.9|2
1605710870000|2020-11-18 14:47:50|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605710880000|2020-11-18 14:48:00|7076.4|7066.4|7075.4|7065.4|7076.4|7066.4|7075.4|7065.4|5
1605710900000|2020-11-18 14:48:20|7075.1|7065.1|7074.1|7064.1|7075.1|7065.1|7074.1|7064.1|3
1605710910000|2020-11-18 14:48:30|7074.4|7064.4|7073.9|7063.9|7074.6|7064.6|7073.9|7063.9|5
1605710920000|2020-11-18 14:48:40|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7073.9|7063.9|4
1605710930000|2020-11-18 14:48:50|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|1
1605710940000|2020-11-18 14:49:00|7073.9|7063.9|7073.9|7063.9|7074.1|7064.1|7073.9|7063.9|3
1605710950000|2020-11-18 14:49:10|7073.1|7063.1|7072.4|7062.4|7073.1|7063.1|7071.9|7061.9|9
1605710960000|2020-11-18 14:49:20|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|1
1605710970000|2020-11-18 14:49:30|7072.6|7062.6|7071.9|7061.9|7073.1|7063.1|7071.4|7061.4|8
1605710990000|2020-11-18 14:49:50|7072.1|7062.1|7071.4|7061.4|7072.1|7062.1|7071.4|7061.4|6
1605711000000|2020-11-18 14:50:00|7071.9|7061.9|7071.9|7061.9|7072.1|7062.1|7071.9|7061.9|5
1605711010000|2020-11-18 14:50:10|7072.1|7062.1|7073.6|7063.6|7073.6|7063.6|7072.1|7062.1|8
1605711020000|2020-11-18 14:50:20|7073.9|7063.9|7074.4|7064.4|7074.4|7064.4|7073.6|7063.6|7
1605711030000|2020-11-18 14:50:30|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7072.9|7062.9|7
1605711040000|2020-11-18 14:50:40|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7073.6|7063.6|4
1605711070000|2020-11-18 14:51:10|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7073.9|7063.9|5
1605711080000|2020-11-18 14:51:20|7074.1|7064.1|7074.4|7064.4|7075.4|7065.4|7073.9|7063.9|9
1605711090000|2020-11-18 14:51:30|7074.6|7064.6|7074.9|7064.9|7075.4|7065.4|7074.4|7064.4|6
1605711100000|2020-11-18 14:51:40|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|5
1605711110000|2020-11-18 14:51:50|7075.9|7065.9|7074.6|7064.6|7075.9|7065.9|7074.6|7064.6|2
1605711120000|2020-11-18 14:52:00|7074.4|7064.4|7073.9|7063.9|7074.4|7064.4|7073.4|7063.4|6
1605711130000|2020-11-18 14:52:10|7074.4|7064.4|7075.4|7065.4|7075.4|7065.4|7073.9|7063.9|8
1605711140000|2020-11-18 14:52:20|7075.1|7065.1|7074.4|7064.4|7075.1|7065.1|7074.4|7064.4|5
1605711150000|2020-11-18 14:52:30|7074.1|7064.1|7073.4|7063.4|7074.1|7064.1|7073.4|7063.4|3
1605711160000|2020-11-18 14:52:40|7073.6|7063.6|7072.6|7062.6|7073.6|7063.6|7072.4|7062.4|13
1605711170000|2020-11-18 14:52:50|7072.9|7062.9|7072.4|7062.4|7072.9|7062.9|7072.1|7062.1|5
1605711180000|2020-11-18 14:53:00|7073.1|7063.1|7071.9|7061.9|7073.1|7063.1|7071.4|7061.4|13
1605711190000|2020-11-18 14:53:10|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605711200000|2020-11-18 14:53:20|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605711210000|2020-11-18 14:53:30|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605711220000|2020-11-18 14:53:40|7071.9|7061.9|7073.4|7063.4|7073.4|7063.4|7071.9|7061.9|6
1605711230000|2020-11-18 14:53:50|7073.1|7063.1|7072.6|7062.6|7073.1|7063.1|7072.6|7062.6|3
1605711240000|2020-11-18 14:54:00|7072.9|7062.9|7073.4|7063.4|7073.4|7063.4|7072.9|7062.9|3
1605711250000|2020-11-18 14:54:10|7073.6|7063.6|7073.4|7063.4|7073.9|7063.9|7072.9|7062.9|4
1605711260000|2020-11-18 14:54:20|7073.1|7063.1|7073.4|7063.4|7073.4|7063.4|7072.9|7062.9|5
1605711270000|2020-11-18 14:54:30|7073.1|7063.1|7072.9|7062.9|7073.1|7063.1|7072.6|7062.6|4
1605711280000|2020-11-18 14:54:40|7073.1|7063.1|7072.9|7062.9|7073.1|7063.1|7072.9|7062.9|2
1605711290000|2020-11-18 14:54:50|7073.1|7063.1|7073.4|7063.4|7073.4|7063.4|7073.1|7063.1|2
1605711300000|2020-11-18 14:55:00|7073.1|7063.1|7073.9|7063.9|7074.4|7064.4|7073.1|7063.1|7
1605711310000|2020-11-18 14:55:10|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|1
1605711320000|2020-11-18 14:55:20|7073.9|7063.9|7074.1|7064.1|7074.4|7064.4|7073.9|7063.9|4
1605711340000|2020-11-18 14:55:40|7074.4|7064.4|7074.6|7064.6|7075.4|7065.4|7074.4|7064.4|7
1605711350000|2020-11-18 14:55:50|7074.4|7064.4|7075.1|7065.1|7075.1|7065.1|7074.4|7064.4|3
1605711360000|2020-11-18 14:56:00|7074.9|7064.9|7074.6|7064.6|7074.9|7064.9|7074.6|7064.6|2
1605711370000|2020-11-18 14:56:10|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|2
1605711390000|2020-11-18 14:56:30|7074.9|7064.9|7075.4|7065.4|7075.4|7065.4|7074.9|7064.9|2
1605711400000|2020-11-18 14:56:40|7075.6|7065.6|7075.4|7065.4|7075.6|7065.6|7075.4|7065.4|2
1605711410000|2020-11-18 14:56:50|7075.1|7065.1|7074.4|7064.4|7075.1|7065.1|7074.4|7064.4|3
1605711420000|2020-11-18 14:57:00|7074.1|7064.1|7073.6|7063.6|7074.1|7064.1|7073.6|7063.6|3
1605711430000|2020-11-18 14:57:10|7073.4|7063.4|7073.1|7063.1|7073.6|7063.6|7072.6|7062.6|13
1605711440000|2020-11-18 14:57:20|7073.4|7063.4|7073.6|7063.6|7073.9|7063.9|7073.4|7063.4|4
1605711450000|2020-11-18 14:57:30|7073.4|7063.4|7072.9|7062.9|7073.4|7063.4|7072.6|7062.6|7
1605711460000|2020-11-18 14:57:40|7073.4|7063.4|7074.1|7064.1|7074.1|7064.1|7073.4|7063.4|4
1605711470000|2020-11-18 14:57:50|7074.4|7064.4|7075.9|7065.9|7075.9|7065.9|7074.4|7064.4|2
1605711480000|2020-11-18 14:58:00|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7074.4|7064.4|10
1605711490000|2020-11-18 14:58:10|7074.4|7064.4|7075.4|7065.4|7075.4|7065.4|7074.4|7064.4|4
1605711500000|2020-11-18 14:58:20|7075.1|7065.1|7074.9|7064.9|7075.1|7065.1|7074.1|7064.1|7
1605711510000|2020-11-18 14:58:30|7075.1|7065.1|7075.9|7065.9|7076.4|7066.4|7075.1|7065.1|8
1605711520000|2020-11-18 14:58:40|7076.1|7066.1|7075.9|7065.9|7077.4|7067.4|7075.6|7065.6|10
1605711530000|2020-11-18 14:58:50|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|7075.6|7065.6|7
1605711540000|2020-11-18 14:59:00|7075.9|7065.9|7076.1|7066.1|7076.4|7066.4|7075.9|7065.9|8
1605711550000|2020-11-18 14:59:10|7076.4|7066.4|7075.6|7065.6|7076.4|7066.4|7075.6|7065.6|4
1605711560000|2020-11-18 14:59:20|7075.9|7065.9|7074.4|7064.4|7076.4|7066.4|7074.4|7064.4|6
1605711570000|2020-11-18 14:59:30|7074.6|7064.6|7076.4|7066.4|7076.6|7066.6|7074.4|7064.4|14
1605711580000|2020-11-18 14:59:40|7076.6|7066.6|7077.4|7067.4|7077.6|7067.6|7076.6|7066.6|4
1605711590000|2020-11-18 14:59:50|7077.9|7067.9|7078.4|7068.4|7078.4|7068.4|7077.4|7067.4|6
1605711600000|2020-11-18 15:00:00|7078.6|7068.6|7079.1|7069.1|7079.4|7069.4|7076.4|7066.4|17
1605711610000|2020-11-18 15:00:10|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7077.4|7067.4|10
1605711620000|2020-11-18 15:00:20|7078.9|7068.9|7078.4|7068.4|7079.4|7069.4|7078.4|7068.4|7
1605711630000|2020-11-18 15:00:30|7078.1|7068.1|7077.4|7067.4|7078.1|7068.1|7077.4|7067.4|7
1605711640000|2020-11-18 15:00:40|7077.1|7067.1|7077.4|7067.4|7077.4|7067.4|7076.4|7066.4|9
1605711650000|2020-11-18 15:00:50|7077.6|7067.6|7078.1|7068.1|7078.4|7068.4|7077.6|7067.6|8
1605711660000|2020-11-18 15:01:00|7077.6|7067.6|7080.4|7070.4|7080.6|7070.6|7077.6|7067.6|14
1605711670000|2020-11-18 15:01:10|7079.9|7069.9|7079.4|7069.4|7079.9|7069.9|7078.6|7068.6|5
1605711680000|2020-11-18 15:01:20|7079.6|7069.6|7080.6|7070.6|7080.6|7070.6|7079.6|7069.6|2
1605711690000|2020-11-18 15:01:30|7080.4|7070.4|7079.9|7069.9|7080.4|7070.4|7079.6|7069.6|6
1605711700000|2020-11-18 15:01:40|7080.1|7070.1|7081.4|7071.4|7081.4|7071.4|7080.1|7070.1|8
1605711710000|2020-11-18 15:01:50|7080.9|7070.9|7081.4|7071.4|7081.6|7071.6|7080.4|7070.4|5
1605711720000|2020-11-18 15:02:00|7081.6|7071.6|7082.9|7072.9|7082.9|7072.9|7081.4|7071.4|7
1605711730000|2020-11-18 15:02:10|7083.1|7073.1|7082.6|7072.6|7083.1|7073.1|7081.6|7071.6|8
1605711740000|2020-11-18 15:02:20|7082.9|7072.9|7083.4|7073.4|7083.9|7073.9|7082.9|7072.9|7
1605711750000|2020-11-18 15:02:30|7083.1|7073.1|7083.4|7073.4|7083.4|7073.4|7082.1|7072.1|9
1605711770000|2020-11-18 15:02:50|7083.1|7073.1|7081.4|7071.4|7083.1|7073.1|7081.4|7071.4|4
1605711780000|2020-11-18 15:03:00|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605711790000|2020-11-18 15:03:10|7082.4|7072.4|7082.4|7072.4|7082.6|7072.6|7082.1|7072.1|5
1605711800000|2020-11-18 15:03:20|7082.1|7072.1|7084.4|7074.4|7084.4|7074.4|7082.1|7072.1|8
1605711810000|2020-11-18 15:03:30|7084.6|7074.6|7086.1|7076.1|7086.1|7076.1|7084.6|7074.6|9
1605711820000|2020-11-18 15:03:40|7085.9|7075.9|7085.1|7075.1|7085.9|7075.9|7084.4|7074.4|9
1605711830000|2020-11-18 15:03:50|7085.4|7075.4|7085.9|7075.9|7086.4|7076.4|7084.9|7074.9|11
1605711840000|2020-11-18 15:04:00|7085.4|7075.4|7083.9|7073.9|7085.4|7075.4|7083.9|7073.9|15
1605711850000|2020-11-18 15:04:10|7083.6|7073.6|7083.6|7073.6|7083.6|7073.6|7083.1|7073.1|5
1605711860000|2020-11-18 15:04:20|7083.9|7073.9|7083.9|7073.9|7084.6|7074.6|7083.6|7073.6|9
1605711870000|2020-11-18 15:04:30|7083.4|7073.4|7082.9|7072.9|7083.6|7073.6|7082.9|7072.9|4
1605711880000|2020-11-18 15:04:40|7082.6|7072.6|7082.4|7072.4|7082.6|7072.6|7081.9|7071.9|9
1605711890000|2020-11-18 15:04:50|7081.9|7071.9|7083.1|7073.1|7083.4|7073.4|7081.6|7071.6|9
1605711900000|2020-11-18 15:05:00|7083.4|7073.4|7083.6|7073.6|7084.4|7074.4|7083.4|7073.4|6
1605711910000|2020-11-18 15:05:10|7083.4|7073.4|7083.6|7073.6|7083.9|7073.9|7082.9|7072.9|9
1605711920000|2020-11-18 15:05:20|7083.4|7073.4|7081.9|7071.9|7083.4|7073.4|7081.9|7071.9|7
1605711930000|2020-11-18 15:05:30|7082.1|7072.1|7081.1|7071.1|7082.1|7072.1|7080.9|7070.9|5
1605711940000|2020-11-18 15:05:40|7080.6|7070.6|7081.6|7071.6|7081.6|7071.6|7080.6|7070.6|3
1605711950000|2020-11-18 15:05:50|7081.9|7071.9|7081.6|7071.6|7082.1|7072.1|7081.1|7071.1|7
1605711960000|2020-11-18 15:06:00|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|1
1605711970000|2020-11-18 15:06:10|7080.9|7070.9|7080.6|7070.6|7080.9|7070.9|7080.4|7070.4|5
1605711990000|2020-11-18 15:06:30|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|1
1605712000000|2020-11-18 15:06:40|7081.1|7071.1|7082.4|7072.4|7082.6|7072.6|7080.4|7070.4|8
1605712010000|2020-11-18 15:06:50|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|1
1605712020000|2020-11-18 15:07:00|7082.4|7072.4|7082.6|7072.6|7082.6|7072.6|7081.9|7071.9|7
1605712030000|2020-11-18 15:07:10|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|1
1605712050000|2020-11-18 15:07:30|7082.6|7072.6|7081.4|7071.4|7082.6|7072.6|7081.4|7071.4|10
1605712060000|2020-11-18 15:07:40|7081.6|7071.6|7082.4|7072.4|7082.4|7072.4|7081.6|7071.6|4
1605712080000|2020-11-18 15:08:00|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|2
1605712090000|2020-11-18 15:08:10|7083.1|7073.1|7082.6|7072.6|7083.1|7073.1|7082.4|7072.4|6
1605712100000|2020-11-18 15:08:20|7082.4|7072.4|7083.4|7073.4|7083.4|7073.4|7082.4|7072.4|8
1605712110000|2020-11-18 15:08:30|7083.1|7073.1|7083.6|7073.6|7083.6|7073.6|7082.9|7072.9|8
1605712120000|2020-11-18 15:08:40|7083.9|7073.9|7085.1|7075.1|7085.1|7075.1|7083.9|7073.9|5
1605712130000|2020-11-18 15:08:50|7084.9|7074.9|7084.9|7074.9|7085.9|7075.9|7084.9|7074.9|5
1605712140000|2020-11-18 15:09:00|7085.1|7075.1|7086.9|7076.9|7086.9|7076.9|7084.9|7074.9|10
1605712150000|2020-11-18 15:09:10|7086.6|7076.6|7086.9|7076.9|7087.1|7077.1|7086.6|7076.6|4
1605712160000|2020-11-18 15:09:20|7086.4|7076.4|7086.1|7076.1|7086.4|7076.4|7085.9|7075.9|5
1605712170000|2020-11-18 15:09:30|7086.4|7076.4|7086.9|7076.9|7086.9|7076.9|7086.4|7076.4|5
1605712180000|2020-11-18 15:09:40|7087.1|7077.1|7086.9|7076.9|7087.9|7077.9|7086.9|7076.9|4
1605712190000|2020-11-18 15:09:50|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7086.9|7076.9|3
1605712200000|2020-11-18 15:10:00|7087.4|7077.4|7086.9|7076.9|7087.9|7077.9|7086.6|7076.6|9
1605712210000|2020-11-18 15:10:10|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7086.6|7076.6|7
1605712220000|2020-11-18 15:10:20|7088.4|7078.4|7087.4|7077.4|7088.4|7078.4|7086.9|7076.9|7
1605712230000|2020-11-18 15:10:30|7087.6|7077.6|7086.9|7076.9|7087.6|7077.6|7086.9|7076.9|5
1605712240000|2020-11-18 15:10:40|7087.4|7077.4|7087.4|7077.4|7088.1|7078.1|7087.4|7077.4|8
1605712250000|2020-11-18 15:10:50|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7086.9|7076.9|4
1605712270000|2020-11-18 15:11:10|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7086.9|7076.9|6
1605712280000|2020-11-18 15:11:20|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605712290000|2020-11-18 15:11:30|7087.6|7077.6|7086.9|7076.9|7087.6|7077.6|7086.9|7076.9|3
1605712300000|2020-11-18 15:11:40|7087.1|7077.1|7087.9|7077.9|7087.9|7077.9|7087.1|7077.1|3
1605712310000|2020-11-18 15:11:50|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605712320000|2020-11-18 15:12:00|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|6
1605712330000|2020-11-18 15:12:10|7088.4|7078.4|7088.1|7078.1|7088.6|7078.6|7087.9|7077.9|4
1605712340000|2020-11-18 15:12:20|7088.4|7078.4|7088.9|7078.9|7088.9|7078.9|7088.4|7078.4|3
1605712350000|2020-11-18 15:12:30|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7088.6|7078.6|6
1605712360000|2020-11-18 15:12:40|7089.4|7079.4|7090.9|7080.9|7090.9|7080.9|7089.1|7079.1|10
1605712370000|2020-11-18 15:12:50|7091.4|7081.4|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|2
1605712390000|2020-11-18 15:13:10|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.6|7079.6|3
1605712400000|2020-11-18 15:13:20|7089.6|7079.6|7090.6|7080.6|7090.6|7080.6|7089.6|7079.6|4
1605712410000|2020-11-18 15:13:30|7090.4|7080.4|7090.4|7080.4|7090.6|7080.6|7089.9|7079.9|6
1605712420000|2020-11-18 15:13:40|7090.6|7080.6|7089.9|7079.9|7090.6|7080.6|7089.9|7079.9|6
1605712430000|2020-11-18 15:13:50|7090.1|7080.1|7090.9|7080.9|7090.9|7080.9|7089.9|7079.9|7
1605712450000|2020-11-18 15:14:10|7090.6|7080.6|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|2
1605712460000|2020-11-18 15:14:20|7089.9|7079.9|7090.4|7080.4|7090.6|7080.6|7089.9|7079.9|7
1605712470000|2020-11-18 15:14:30|7090.1|7080.1|7090.6|7080.6|7090.9|7080.9|7089.9|7079.9|7
1605712480000|2020-11-18 15:14:40|7090.4|7080.4|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|4
1605712490000|2020-11-18 15:14:50|7091.1|7081.1|7091.6|7081.6|7092.6|7082.6|7091.1|7081.1|11
1605712500000|2020-11-18 15:15:00|7091.9|7081.9|7090.6|7080.6|7091.9|7081.9|7090.6|7080.6|7
1605712510000|2020-11-18 15:15:10|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|1
1605712520000|2020-11-18 15:15:20|7090.9|7080.9|7089.4|7079.4|7090.9|7080.9|7088.9|7078.9|7
1605712530000|2020-11-18 15:15:30|7089.1|7079.1|7086.1|7076.1|7089.1|7079.1|7086.1|7076.1|11
1605712540000|2020-11-18 15:15:40|7086.4|7076.4|7088.1|7078.1|7088.4|7078.4|7086.4|7076.4|15
1605712550000|2020-11-18 15:15:50|7088.4|7078.4|7087.6|7077.6|7089.1|7079.1|7086.9|7076.9|12
1605712560000|2020-11-18 15:16:00|7087.9|7077.9|7087.1|7077.1|7088.4|7078.4|7087.1|7077.1|6
1605712570000|2020-11-18 15:16:10|7086.9|7076.9|7086.9|7076.9|7087.1|7077.1|7086.6|7076.6|9
1605712580000|2020-11-18 15:16:20|7087.1|7077.1|7087.1|7077.1|7088.1|7078.1|7087.1|7077.1|15
1605712590000|2020-11-18 15:16:30|7086.9|7076.9|7086.1|7076.1|7086.9|7076.9|7085.9|7075.9|6
1605712610000|2020-11-18 15:16:50|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|4
1605712620000|2020-11-18 15:17:00|7086.1|7076.1|7085.9|7075.9|7086.1|7076.1|7085.9|7075.9|2
1605712630000|2020-11-18 15:17:10|7085.6|7075.6|7084.6|7074.6|7085.6|7075.6|7084.4|7074.4|4
1605712640000|2020-11-18 15:17:20|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|6
1605712660000|2020-11-18 15:17:40|7084.1|7074.1|7085.6|7075.6|7085.6|7075.6|7083.6|7073.6|5
1605712670000|2020-11-18 15:17:50|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7084.4|7074.4|10
1605712680000|2020-11-18 15:18:00|7084.9|7074.9|7084.9|7074.9|7085.4|7075.4|7084.4|7074.4|9
1605712690000|2020-11-18 15:18:10|7085.1|7075.1|7084.6|7074.6|7085.4|7075.4|7084.6|7074.6|4
1605712700000|2020-11-18 15:18:20|7084.9|7074.9|7085.4|7075.4|7085.4|7075.4|7084.6|7074.6|9
1605712710000|2020-11-18 15:18:30|7085.6|7075.6|7085.4|7075.4|7085.6|7075.6|7085.1|7075.1|8
1605712720000|2020-11-18 15:18:40|7085.1|7075.1|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|3
1605712730000|2020-11-18 15:18:50|7085.4|7075.4|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|2
1605712740000|2020-11-18 15:19:00|7085.4|7075.4|7084.4|7074.4|7085.9|7075.9|7084.4|7074.4|8
1605712750000|2020-11-18 15:19:10|7084.6|7074.6|7084.6|7074.6|7085.1|7075.1|7084.6|7074.6|5
1605712760000|2020-11-18 15:19:20|7084.9|7074.9|7085.6|7075.6|7086.1|7076.1|7084.9|7074.9|5
1605712770000|2020-11-18 15:19:30|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7084.6|7074.6|10
1605712780000|2020-11-18 15:19:40|7085.6|7075.6|7085.4|7075.4|7085.6|7075.6|7085.4|7075.4|2
1605712790000|2020-11-18 15:19:50|7085.6|7075.6|7085.9|7075.9|7086.4|7076.4|7085.6|7075.6|5
1605712800000|2020-11-18 15:20:00|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605712810000|2020-11-18 15:20:10|7085.9|7075.9|7084.4|7074.4|7085.9|7075.9|7084.4|7074.4|3
1605712820000|2020-11-18 15:20:20|7084.1|7074.1|7085.1|7075.1|7085.1|7075.1|7084.1|7074.1|5
1605712830000|2020-11-18 15:20:30|7084.9|7074.9|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|4
1605712840000|2020-11-18 15:20:40|7085.6|7075.6|7086.6|7076.6|7086.6|7076.6|7085.6|7075.6|6
1605712860000|2020-11-18 15:21:00|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.1|7076.1|3
1605712870000|2020-11-18 15:21:10|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|2
1605712880000|2020-11-18 15:21:20|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|3
1605712890000|2020-11-18 15:21:30|7086.4|7076.4|7085.9|7075.9|7086.6|7076.6|7085.9|7075.9|4
1605712900000|2020-11-18 15:21:40|7086.1|7076.1|7085.6|7075.6|7086.1|7076.1|7084.4|7074.4|11
1605712910000|2020-11-18 15:21:50|7085.4|7075.4|7084.6|7074.6|7085.6|7075.6|7084.4|7074.4|7
1605712920000|2020-11-18 15:22:00|7084.4|7074.4|7083.1|7073.1|7084.4|7074.4|7083.1|7073.1|4
1605712930000|2020-11-18 15:22:10|7082.6|7072.6|7081.6|7071.6|7082.6|7072.6|7081.6|7071.6|2
1605712940000|2020-11-18 15:22:20|7081.4|7071.4|7081.6|7071.6|7082.4|7072.4|7081.4|7071.4|8
1605712950000|2020-11-18 15:22:30|7081.4|7071.4|7083.4|7073.4|7083.4|7073.4|7081.4|7071.4|8
1605712960000|2020-11-18 15:22:40|7083.6|7073.6|7084.4|7074.4|7084.6|7074.6|7083.6|7073.6|6
1605712970000|2020-11-18 15:22:50|7084.1|7074.1|7084.6|7074.6|7085.1|7075.1|7083.9|7073.9|10
1605712980000|2020-11-18 15:23:00|7084.4|7074.4|7085.1|7075.1|7085.6|7075.6|7084.4|7074.4|7
1605712990000|2020-11-18 15:23:10|7085.6|7075.6|7086.1|7076.1|7086.1|7076.1|7085.1|7075.1|8
1605713000000|2020-11-18 15:23:20|7085.9|7075.9|7086.1|7076.1|7086.1|7076.1|7085.1|7075.1|5
1605713010000|2020-11-18 15:23:30|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|5
1605713020000|2020-11-18 15:23:40|7085.6|7075.6|7085.6|7075.6|7085.9|7075.9|7085.6|7075.6|3
1605713030000|2020-11-18 15:23:50|7085.1|7075.1|7084.6|7074.6|7085.1|7075.1|7084.6|7074.6|2
1605713040000|2020-11-18 15:24:00|7084.9|7074.9|7086.4|7076.4|7086.4|7076.4|7084.9|7074.9|6
1605713050000|2020-11-18 15:24:10|7086.6|7076.6|7086.6|7076.6|7086.9|7076.9|7086.4|7076.4|5
1605713060000|2020-11-18 15:24:20|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1605713090000|2020-11-18 15:24:50|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605713100000|2020-11-18 15:25:00|7086.4|7076.4|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|3
1605713110000|2020-11-18 15:25:10|7085.4|7075.4|7086.4|7076.4|7086.4|7076.4|7085.4|7075.4|3
1605713130000|2020-11-18 15:25:30|7086.1|7076.1|7085.6|7075.6|7086.1|7076.1|7085.4|7075.4|4
1605713140000|2020-11-18 15:25:40|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7085.4|7075.4|3
1605713150000|2020-11-18 15:25:50|7085.6|7075.6|7085.9|7075.9|7085.9|7075.9|7085.6|7075.6|2
1605713160000|2020-11-18 15:26:00|7086.1|7076.1|7086.9|7076.9|7086.9|7076.9|7086.1|7076.1|3
1605713170000|2020-11-18 15:26:10|7087.1|7077.1|7089.1|7079.1|7089.1|7079.1|7086.9|7076.9|5
1605713180000|2020-11-18 15:26:20|7089.4|7079.4|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|3
1605713190000|2020-11-18 15:26:30|7089.1|7079.1|7089.9|7079.9|7089.9|7079.9|7089.1|7079.1|2
1605713200000|2020-11-18 15:26:40|7089.6|7079.6|7090.4|7080.4|7090.9|7080.9|7089.4|7079.4|7
1605713210000|2020-11-18 15:26:50|7090.1|7080.1|7088.9|7078.9|7090.1|7080.1|7088.9|7078.9|6
1605713220000|2020-11-18 15:27:00|7089.4|7079.4|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|3
1605713230000|2020-11-18 15:27:10|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605713240000|2020-11-18 15:27:20|7089.9|7079.9|7090.4|7080.4|7091.1|7081.1|7089.9|7079.9|5
1605713250000|2020-11-18 15:27:30|7090.9|7080.9|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|5
1605713260000|2020-11-18 15:27:40|7090.6|7080.6|7090.9|7080.9|7090.9|7080.9|7090.6|7080.6|2
1605713270000|2020-11-18 15:27:50|7090.6|7080.6|7089.1|7079.1|7090.6|7080.6|7088.6|7078.6|10
1605713280000|2020-11-18 15:28:00|7088.6|7078.6|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|5
1605713300000|2020-11-18 15:28:20|7088.9|7078.9|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|4
1605713310000|2020-11-18 15:28:30|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605713330000|2020-11-18 15:28:50|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|3
1605713340000|2020-11-18 15:29:00|7088.9|7078.9|7087.4|7077.4|7089.1|7079.1|7087.4|7077.4|11
1605713350000|2020-11-18 15:29:10|7087.6|7077.6|7085.4|7075.4|7087.6|7077.6|7085.4|7075.4|9
1605713360000|2020-11-18 15:29:20|7085.1|7075.1|7085.6|7075.6|7086.1|7076.1|7085.1|7075.1|7
1605713370000|2020-11-18 15:29:30|7086.1|7076.1|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|3
1605713380000|2020-11-18 15:29:40|7086.6|7076.6|7087.4|7077.4|7087.6|7077.6|7086.6|7076.6|8
1605713390000|2020-11-18 15:29:50|7087.6|7077.6|7088.1|7078.1|7088.1|7078.1|7087.6|7077.6|5
1605713400000|2020-11-18 15:30:00|7087.9|7077.9|7087.9|7077.9|7088.4|7078.4|7087.9|7077.9|12
1605713410000|2020-11-18 15:30:10|7087.6|7077.6|7086.1|7076.1|7088.1|7078.1|7085.9|7075.9|7
1605713420000|2020-11-18 15:30:20|7086.4|7076.4|7085.9|7075.9|7086.6|7076.6|7085.4|7075.4|11
1605713430000|2020-11-18 15:30:30|7085.4|7075.4|7082.4|7072.4|7085.6|7075.6|7082.4|7072.4|12
1605713440000|2020-11-18 15:30:40|7082.1|7072.1|7079.6|7069.6|7082.6|7072.6|7077.6|7067.6|20
1605713450000|2020-11-18 15:30:50|7079.1|7069.1|7081.4|7071.4|7081.4|7071.4|7078.9|7068.9|13
1605713460000|2020-11-18 15:31:00|7081.1|7071.1|7081.9|7071.9|7082.6|7072.6|7081.1|7071.1|7
1605713470000|2020-11-18 15:31:10|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.9|7071.9|2
1605713480000|2020-11-18 15:31:20|7082.1|7072.1|7081.9|7071.9|7082.1|7072.1|7081.9|7071.9|2
1605713490000|2020-11-18 15:31:30|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|4
1605713500000|2020-11-18 15:31:40|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|1
1605713510000|2020-11-18 15:31:50|7081.9|7071.9|7081.9|7071.9|7081.9|7071.9|7081.4|7071.4|4
1605713520000|2020-11-18 15:32:00|7082.1|7072.1|7081.6|7071.6|7082.1|7072.1|7080.4|7070.4|7
1605713530000|2020-11-18 15:32:10|7081.4|7071.4|7082.6|7072.6|7082.6|7072.6|7080.1|7070.1|15
1605713540000|2020-11-18 15:32:20|7082.4|7072.4|7081.6|7071.6|7082.4|7072.4|7081.6|7071.6|3
1605713550000|2020-11-18 15:32:30|7081.4|7071.4|7077.9|7067.9|7081.4|7071.4|7077.9|7067.9|11
1605713560000|2020-11-18 15:32:40|7077.6|7067.6|7076.6|7066.6|7077.6|7067.6|7075.9|7065.9|10
1605713570000|2020-11-18 15:32:50|7076.4|7066.4|7078.4|7068.4|7078.4|7068.4|7076.1|7066.1|13
1605713580000|2020-11-18 15:33:00|7078.9|7068.9|7078.9|7068.9|7078.9|7068.9|7077.9|7067.9|5
1605713590000|2020-11-18 15:33:10|7079.1|7069.1|7078.9|7068.9|7079.9|7069.9|7078.9|7068.9|6
1605713600000|2020-11-18 15:33:20|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.4|7069.4|3
1605713610000|2020-11-18 15:33:30|7079.6|7069.6|7079.9|7069.9|7079.9|7069.9|7079.6|7069.6|2
1605713620000|2020-11-18 15:33:40|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|7080.4|7070.4|1
1605713650000|2020-11-18 15:34:10|7080.1|7070.1|7076.9|7066.9|7080.1|7070.1|7076.9|7066.9|5
1605713660000|2020-11-18 15:34:20|7076.6|7066.6|7080.1|7070.1|7080.1|7070.1|7076.6|7066.6|8
1605713670000|2020-11-18 15:34:30|7079.9|7069.9|7081.9|7071.9|7081.9|7071.9|7079.9|7069.9|9
1605713680000|2020-11-18 15:34:40|7082.1|7072.1|7084.1|7074.1|7084.9|7074.9|7082.1|7072.1|15
1605713690000|2020-11-18 15:34:50|7084.4|7074.4|7084.1|7074.1|7088.4|7078.4|7084.1|7074.1|18
1605713700000|2020-11-18 15:35:00|7084.4|7074.4|7085.1|7075.1|7085.4|7075.4|7084.4|7074.4|4
1605713710000|2020-11-18 15:35:10|7084.9|7074.9|7081.9|7071.9|7084.9|7074.9|7081.9|7071.9|3
1605713720000|2020-11-18 15:35:20|7081.6|7071.6|7080.1|7070.1|7081.6|7071.6|7080.1|7070.1|10
1605713730000|2020-11-18 15:35:30|7079.9|7069.9|7081.1|7071.1|7081.1|7071.1|7079.9|7069.9|8
1605713740000|2020-11-18 15:35:40|7080.9|7070.9|7082.1|7072.1|7082.6|7072.6|7080.1|7070.1|11
1605713750000|2020-11-18 15:35:50|7082.4|7072.4|7082.4|7072.4|7082.6|7072.6|7082.4|7072.4|3
1605713760000|2020-11-18 15:36:00|7082.1|7072.1|7080.6|7070.6|7082.1|7072.1|7080.1|7070.1|11
1605713770000|2020-11-18 15:36:10|7080.4|7070.4|7077.6|7067.6|7080.4|7070.4|7077.6|7067.6|9
1605713780000|2020-11-18 15:36:20|7077.1|7067.1|7078.9|7068.9|7078.9|7068.9|7077.1|7067.1|5
1605713790000|2020-11-18 15:36:30|7078.6|7068.6|7076.9|7066.9|7079.1|7069.1|7076.9|7066.9|8
1605713800000|2020-11-18 15:36:40|7077.1|7067.1|7079.6|7069.6|7079.9|7069.9|7076.9|7066.9|24
1605713810000|2020-11-18 15:36:50|7079.4|7069.4|7077.6|7067.6|7079.6|7069.6|7077.1|7067.1|10
1605713820000|2020-11-18 15:37:00|7077.9|7067.9|7074.4|7064.4|7078.1|7068.1|7074.4|7064.4|15
1605713830000|2020-11-18 15:37:10|7074.6|7064.6|7075.9|7065.9|7076.1|7066.1|7073.6|7063.6|14
1605713840000|2020-11-18 15:37:20|7076.1|7066.1|7075.4|7065.4|7076.9|7066.9|7075.4|7065.4|8
1605713850000|2020-11-18 15:37:30|7075.1|7065.1|7075.4|7065.4|7075.4|7065.4|7074.9|7064.9|4
1605713860000|2020-11-18 15:37:40|7076.4|7066.4|7075.1|7065.1|7076.4|7066.4|7075.1|7065.1|11
1605713870000|2020-11-18 15:37:50|7075.4|7065.4|7076.4|7066.4|7076.4|7066.4|7075.1|7065.1|9
1605713880000|2020-11-18 15:38:00|7076.1|7066.1|7076.4|7066.4|7076.4|7066.4|7076.1|7066.1|2
1605713890000|2020-11-18 15:38:10|7076.6|7066.6|7077.6|7067.6|7077.9|7067.9|7076.6|7066.6|6
1605713900000|2020-11-18 15:38:20|7078.1|7068.1|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|6
1605713910000|2020-11-18 15:38:30|7078.1|7068.1|7078.4|7068.4|7078.4|7068.4|7077.4|7067.4|15
1605713920000|2020-11-18 15:38:40|7078.1|7068.1|7078.6|7068.6|7078.6|7068.6|7077.9|7067.9|9
1605713930000|2020-11-18 15:38:50|7078.4|7068.4|7077.6|7067.6|7078.6|7068.6|7077.4|7067.4|7
1605713940000|2020-11-18 15:39:00|7077.4|7067.4|7078.4|7068.4|7078.6|7068.6|7077.4|7067.4|6
1605713950000|2020-11-18 15:39:10|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|5
1605713960000|2020-11-18 15:39:20|7079.6|7069.6|7079.4|7069.4|7079.9|7069.9|7079.1|7069.1|9
1605713970000|2020-11-18 15:39:30|7079.6|7069.6|7079.6|7069.6|7079.6|7069.6|7079.1|7069.1|5
1605713980000|2020-11-18 15:39:40|7079.9|7069.9|7080.6|7070.6|7080.6|7070.6|7079.9|7069.9|8
1605713990000|2020-11-18 15:39:50|7080.4|7070.4|7081.1|7071.1|7081.1|7071.1|7079.6|7069.6|12
1605714000000|2020-11-18 15:40:00|7080.9|7070.9|7082.1|7072.1|7082.4|7072.4|7080.9|7070.9|13
1605714010000|2020-11-18 15:40:10|7082.4|7072.4|7083.6|7073.6|7083.6|7073.6|7082.4|7072.4|13
1605714020000|2020-11-18 15:40:20|7083.1|7073.1|7082.9|7072.9|7084.1|7074.1|7082.9|7072.9|8
1605714030000|2020-11-18 15:40:30|7082.6|7072.6|7082.6|7072.6|7082.6|7072.6|7081.9|7071.9|3
1605714040000|2020-11-18 15:40:40|7082.4|7072.4|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|3
1605714050000|2020-11-18 15:40:50|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|4
1605714060000|2020-11-18 15:41:00|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|7
1605714070000|2020-11-18 15:41:10|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|1
1605714080000|2020-11-18 15:41:20|7082.4|7072.4|7082.9|7072.9|7082.9|7072.9|7082.4|7072.4|2
1605714090000|2020-11-18 15:41:30|7083.1|7073.1|7083.1|7073.1|7083.9|7073.9|7082.9|7072.9|9
1605714100000|2020-11-18 15:41:40|7083.4|7073.4|7081.6|7071.6|7083.6|7073.6|7081.6|7071.6|11
1605714110000|2020-11-18 15:41:50|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7080.9|7070.9|7
1605714120000|2020-11-18 15:42:00|7081.4|7071.4|7080.9|7070.9|7081.4|7071.4|7080.4|7070.4|6
1605714130000|2020-11-18 15:42:10|7080.4|7070.4|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|3
1605714140000|2020-11-18 15:42:20|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7080.1|7070.1|6
1605714150000|2020-11-18 15:42:30|7080.4|7070.4|7080.6|7070.6|7080.6|7070.6|7079.9|7069.9|5
1605714160000|2020-11-18 15:42:40|7080.9|7070.9|7081.1|7071.1|7081.6|7071.6|7080.4|7070.4|6
1605714180000|2020-11-18 15:43:00|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|1
1605714200000|2020-11-18 15:43:20|7081.4|7071.4|7081.1|7071.1|7081.6|7071.6|7081.1|7071.1|3
1605714210000|2020-11-18 15:43:30|7081.6|7071.6|7080.9|7070.9|7081.9|7071.9|7080.9|7070.9|5
1605714220000|2020-11-18 15:43:40|7080.6|7070.6|7080.4|7070.4|7080.9|7070.9|7080.1|7070.1|12
1605714230000|2020-11-18 15:43:50|7080.6|7070.6|7082.1|7072.1|7082.4|7072.4|7080.1|7070.1|11
1605714240000|2020-11-18 15:44:00|7081.6|7071.6|7080.6|7070.6|7081.6|7071.6|7080.6|7070.6|4
1605714250000|2020-11-18 15:44:10|7080.9|7070.9|7081.9|7071.9|7082.6|7072.6|7080.6|7070.6|12
1605714260000|2020-11-18 15:44:20|7082.1|7072.1|7080.6|7070.6|7082.1|7072.1|7080.6|7070.6|6
1605714270000|2020-11-18 15:44:30|7080.9|7070.9|7080.6|7070.6|7081.4|7071.4|7080.6|7070.6|4
1605714290000|2020-11-18 15:44:50|7080.9|7070.9|7081.1|7071.1|7081.4|7071.4|7080.9|7070.9|4
1605714300000|2020-11-18 15:45:00|7080.9|7070.9|7080.6|7070.6|7080.9|7070.9|7080.6|7070.6|2
1605714310000|2020-11-18 15:45:10|7080.9|7070.9|7082.1|7072.1|7082.1|7072.1|7080.9|7070.9|5
1605714320000|2020-11-18 15:45:20|7082.6|7072.6|7082.6|7072.6|7083.1|7073.1|7082.4|7072.4|5
1605714330000|2020-11-18 15:45:30|7082.4|7072.4|7083.1|7073.1|7083.1|7073.1|7082.4|7072.4|8
1605714340000|2020-11-18 15:45:40|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7081.9|7071.9|6
1605714350000|2020-11-18 15:45:50|7082.1|7072.1|7082.4|7072.4|7082.4|7072.4|7082.1|7072.1|2
1605714360000|2020-11-18 15:46:00|7081.9|7071.9|7081.4|7071.4|7082.4|7072.4|7081.4|7071.4|5
1605714400000|2020-11-18 15:46:40|7081.1|7071.1|7081.6|7071.6|7081.9|7071.9|7080.6|7070.6|6
1605714410000|2020-11-18 15:46:50|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7081.4|7071.4|2
1605714420000|2020-11-18 15:47:00|7081.4|7071.4|7081.9|7071.9|7081.9|7071.9|7080.9|7070.9|7
1605714430000|2020-11-18 15:47:10|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605714440000|2020-11-18 15:47:20|7082.4|7072.4|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|6
1605714450000|2020-11-18 15:47:30|7082.9|7072.9|7082.6|7072.6|7082.9|7072.9|7082.4|7072.4|3
1605714460000|2020-11-18 15:47:40|7082.4|7072.4|7082.1|7072.1|7082.4|7072.4|7082.1|7072.1|2
1605714470000|2020-11-18 15:47:50|7082.4|7072.4|7081.1|7071.1|7082.6|7072.6|7081.1|7071.1|5
1605714480000|2020-11-18 15:48:00|7081.4|7071.4|7081.1|7071.1|7081.4|7071.4|7081.1|7071.1|2
1605714490000|2020-11-18 15:48:10|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|7081.4|7071.4|1
1605714500000|2020-11-18 15:48:20|7081.6|7071.6|7081.6|7071.6|7082.1|7072.1|7081.6|7071.6|6
1605714510000|2020-11-18 15:48:30|7081.9|7071.9|7082.1|7072.1|7082.6|7072.6|7081.6|7071.6|6
1605714520000|2020-11-18 15:48:40|7082.4|7072.4|7083.1|7073.1|7083.1|7073.1|7082.4|7072.4|2
1605714530000|2020-11-18 15:48:50|7083.4|7073.4|7083.6|7073.6|7083.9|7073.9|7083.4|7073.4|4
1605714540000|2020-11-18 15:49:00|7083.9|7073.9|7084.4|7074.4|7084.6|7074.6|7083.9|7073.9|5
1605714550000|2020-11-18 15:49:10|7084.1|7074.1|7083.9|7073.9|7084.1|7074.1|7083.6|7073.6|4
1605714560000|2020-11-18 15:49:20|7087.4|7077.4|7087.6|7077.6|7087.9|7077.9|7086.9|7076.9|11
1605714570000|2020-11-18 15:49:30|7088.6|7078.6|7086.1|7076.1|7088.6|7078.6|7086.1|7076.1|9
1605714580000|2020-11-18 15:49:40|7085.6|7075.6|7085.9|7075.9|7086.1|7076.1|7085.6|7075.6|6
1605714590000|2020-11-18 15:49:50|7085.6|7075.6|7085.9|7075.9|7087.1|7077.1|7085.6|7075.6|5
1605714600000|2020-11-18 15:50:00|7086.1|7076.1|7087.1|7077.1|7087.4|7077.4|7086.1|7076.1|9
1605714610000|2020-11-18 15:50:10|7087.4|7077.4|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|5
1605714630000|2020-11-18 15:50:30|7087.1|7077.1|7086.9|7076.9|7087.1|7077.1|7086.9|7076.9|2
1605714640000|2020-11-18 15:50:40|7087.1|7077.1|7087.1|7077.1|7087.6|7077.6|7087.1|7077.1|4
1605714650000|2020-11-18 15:50:50|7087.4|7077.4|7087.1|7077.1|7087.4|7077.4|7086.1|7076.1|6
1605714660000|2020-11-18 15:51:00|7087.4|7077.4|7088.4|7078.4|7088.4|7078.4|7087.4|7077.4|7
1605714670000|2020-11-18 15:51:10|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|3
1605714680000|2020-11-18 15:51:20|7089.1|7079.1|7089.1|7079.1|7089.4|7079.4|7088.4|7078.4|8
1605714690000|2020-11-18 15:51:30|7089.4|7079.4|7090.4|7080.4|7090.4|7080.4|7089.4|7079.4|2
1605714700000|2020-11-18 15:51:40|7090.6|7080.6|7091.9|7081.9|7091.9|7081.9|7090.6|7080.6|4
1605714720000|2020-11-18 15:52:00|7091.6|7081.6|7090.6|7080.6|7091.6|7081.6|7090.6|7080.6|6
1605714730000|2020-11-18 15:52:10|7090.4|7080.4|7090.1|7080.1|7090.4|7080.4|7089.9|7079.9|4
1605714740000|2020-11-18 15:52:20|7090.4|7080.4|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|5
1605714750000|2020-11-18 15:52:30|7090.6|7080.6|7091.4|7081.4|7091.4|7081.4|7090.6|7080.6|4
1605714760000|2020-11-18 15:52:40|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|3
1605714780000|2020-11-18 15:53:00|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7091.6|7081.6|6
1605714790000|2020-11-18 15:53:10|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|4
1605714800000|2020-11-18 15:53:20|7092.4|7082.4|7093.6|7083.6|7093.6|7083.6|7092.1|7082.1|9
1605714810000|2020-11-18 15:53:30|7093.9|7083.9|7093.6|7083.6|7095.1|7085.1|7093.6|7083.6|11
1605714830000|2020-11-18 15:53:50|7093.4|7083.4|7093.9|7083.9|7093.9|7083.9|7092.9|7082.9|6
1605714840000|2020-11-18 15:54:00|7093.6|7083.6|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|8
1605714850000|2020-11-18 15:54:10|7093.1|7083.1|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|6
1605714860000|2020-11-18 15:54:20|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|6
1605714870000|2020-11-18 15:54:30|7092.9|7082.9|7091.9|7081.9|7092.9|7082.9|7091.9|7081.9|4
1605714880000|2020-11-18 15:54:40|7092.1|7082.1|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|7
1605714890000|2020-11-18 15:54:50|7091.4|7081.4|7092.1|7082.1|7092.1|7082.1|7091.4|7081.4|4
1605714900000|2020-11-18 15:55:00|7091.9|7081.9|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|3
1605714910000|2020-11-18 15:55:10|7092.1|7082.1|7092.9|7082.9|7093.1|7083.1|7092.1|7082.1|7
1605714920000|2020-11-18 15:55:20|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7092.1|7082.1|6
1605714930000|2020-11-18 15:55:30|7093.4|7083.4|7093.9|7083.9|7094.1|7084.1|7093.4|7083.4|9
1605714940000|2020-11-18 15:55:40|7093.6|7083.6|7093.1|7083.1|7093.6|7083.6|7093.1|7083.1|2
1605714950000|2020-11-18 15:55:50|7092.9|7082.9|7092.6|7082.6|7092.9|7082.9|7092.6|7082.6|2
1605714960000|2020-11-18 15:56:00|7092.4|7082.4|7094.1|7084.1|7094.1|7084.1|7092.1|7082.1|5
1605714970000|2020-11-18 15:56:10|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7094.1|7084.1|2
1605714980000|2020-11-18 15:56:20|7094.4|7084.4|7094.4|7084.4|7094.6|7084.6|7094.4|7084.4|3
1605714990000|2020-11-18 15:56:30|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605715000000|2020-11-18 15:56:40|7094.6|7084.6|7094.1|7084.1|7094.6|7084.6|7094.1|7084.1|6
1605715010000|2020-11-18 15:56:50|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|4
1605715020000|2020-11-18 15:57:00|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605715030000|2020-11-18 15:57:10|7093.6|7083.6|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|2
1605715040000|2020-11-18 15:57:20|7093.1|7083.1|7092.1|7082.1|7093.4|7083.4|7092.1|7082.1|8
1605715050000|2020-11-18 15:57:30|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|3
1605715060000|2020-11-18 15:57:40|7093.6|7083.6|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|4
1605715070000|2020-11-18 15:57:50|7093.6|7083.6|7094.1|7084.1|7095.1|7085.1|7093.6|7083.6|7
1605715080000|2020-11-18 15:58:00|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|3
1605715090000|2020-11-18 15:58:10|7094.1|7084.1|7092.6|7082.6|7094.1|7084.1|7092.6|7082.6|5
1605715100000|2020-11-18 15:58:20|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|3
1605715110000|2020-11-18 15:58:30|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|2
1605715120000|2020-11-18 15:58:40|7091.4|7081.4|7090.4|7080.4|7091.4|7081.4|7090.4|7080.4|2
1605715140000|2020-11-18 15:59:00|7090.6|7080.6|7090.9|7080.9|7090.9|7080.9|7090.6|7080.6|2
1605715150000|2020-11-18 15:59:10|7090.6|7080.6|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|5
1605715160000|2020-11-18 15:59:20|7091.6|7081.6|7092.4|7082.4|7092.4|7082.4|7091.6|7081.6|6
1605715170000|2020-11-18 15:59:30|7092.1|7082.1|7092.1|7082.1|7092.4|7082.4|7091.4|7081.4|8
1605715180000|2020-11-18 15:59:40|7092.4|7082.4|7092.1|7082.1|7092.4|7082.4|7092.1|7082.1|2
1605715190000|2020-11-18 15:59:50|7092.4|7082.4|7091.9|7081.9|7092.6|7082.6|7091.9|7081.9|4
1605715200000|2020-11-18 16:00:00|7092.1|7082.1|7091.4|7081.4|7092.1|7082.1|7091.4|7081.4|4
1605715210000|2020-11-18 16:00:10|7091.6|7081.6|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|2
1605715220000|2020-11-18 16:00:20|7091.1|7081.1|7091.4|7081.4|7091.4|7081.4|7091.1|7081.1|4
1605715230000|2020-11-18 16:00:30|7090.9|7080.9|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|6
1605715240000|2020-11-18 16:00:40|7091.1|7081.1|7091.4|7081.4|7091.4|7081.4|7091.1|7081.1|4
1605715250000|2020-11-18 16:00:50|7091.6|7081.6|7092.4|7082.4|7092.9|7082.9|7091.6|7081.6|8
1605715260000|2020-11-18 16:01:00|7092.6|7082.6|7093.1|7083.1|7093.4|7083.4|7092.6|7082.6|6
1605715270000|2020-11-18 16:01:10|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|5
1605715280000|2020-11-18 16:01:20|7092.9|7082.9|7092.1|7082.1|7092.9|7082.9|7092.1|7082.1|4
1605715290000|2020-11-18 16:01:30|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|4
1605715300000|2020-11-18 16:01:40|7093.1|7083.1|7091.1|7081.1|7093.4|7083.4|7091.1|7081.1|10
1605715310000|2020-11-18 16:01:50|7091.4|7081.4|7093.9|7083.9|7093.9|7083.9|7091.4|7081.4|11
1605715320000|2020-11-18 16:02:00|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|3
1605715330000|2020-11-18 16:02:10|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|4
1605715340000|2020-11-18 16:02:20|7093.4|7083.4|7093.1|7083.1|7093.6|7083.6|7092.6|7082.6|7
1605715350000|2020-11-18 16:02:30|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|7
1605715360000|2020-11-18 16:02:40|7093.4|7083.4|7092.1|7082.1|7093.6|7083.6|7092.1|7082.1|5
1605715370000|2020-11-18 16:02:50|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|6
1605715380000|2020-11-18 16:03:00|7093.1|7083.1|7092.6|7082.6|7093.1|7083.1|7092.4|7082.4|3
1605715390000|2020-11-18 16:03:10|7092.4|7082.4|7092.4|7082.4|7093.4|7083.4|7091.1|7081.1|8
1605715400000|2020-11-18 16:03:20|7093.4|7083.4|7092.4|7082.4|7093.4|7083.4|7092.4|7082.4|5
1605715410000|2020-11-18 16:03:30|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605715420000|2020-11-18 16:03:40|7092.4|7082.4|7093.1|7083.1|7093.4|7083.4|7092.4|7082.4|5
1605715430000|2020-11-18 16:03:50|7092.6|7082.6|7091.4|7081.4|7092.6|7082.6|7091.4|7081.4|6
1605715440000|2020-11-18 16:04:00|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|3
1605715450000|2020-11-18 16:04:10|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|2
1605715460000|2020-11-18 16:04:20|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605715480000|2020-11-18 16:04:40|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605715500000|2020-11-18 16:05:00|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605715510000|2020-11-18 16:05:10|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|2
1605715520000|2020-11-18 16:05:20|7091.9|7081.9|7093.4|7083.4|7093.4|7083.4|7091.9|7081.9|4
1605715530000|2020-11-18 16:05:30|7093.1|7083.1|7092.4|7082.4|7093.1|7083.1|7092.1|7082.1|6
1605715540000|2020-11-18 16:05:40|7092.1|7082.1|7090.6|7080.6|7092.1|7082.1|7090.6|7080.6|6
1605715550000|2020-11-18 16:05:50|7090.9|7080.9|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|4
1605715590000|2020-11-18 16:06:30|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605715600000|2020-11-18 16:06:40|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|1
1605715610000|2020-11-18 16:06:50|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.9|7080.9|2
1605715630000|2020-11-18 16:07:10|7091.4|7081.4|7091.1|7081.1|7091.4|7081.4|7091.1|7081.1|2
1605715660000|2020-11-18 16:07:40|7090.6|7080.6|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|6
1605715670000|2020-11-18 16:07:50|7090.6|7080.6|7090.4|7080.4|7090.6|7080.6|7090.1|7080.1|6
1605715680000|2020-11-18 16:08:00|7089.9|7079.9|7090.4|7080.4|7090.6|7080.6|7089.9|7079.9|4
1605715690000|2020-11-18 16:08:10|7089.9|7079.9|7089.1|7079.1|7089.9|7079.9|7087.6|7077.6|9
1605715700000|2020-11-18 16:08:20|7088.9|7078.9|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|10
1605715710000|2020-11-18 16:08:30|7088.9|7078.9|7087.9|7077.9|7089.1|7079.1|7087.9|7077.9|5
1605715720000|2020-11-18 16:08:40|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|4
1605715730000|2020-11-18 16:08:50|7087.9|7077.9|7088.6|7078.6|7088.6|7078.6|7087.9|7077.9|3
1605715740000|2020-11-18 16:09:00|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.4|7078.4|4
1605715750000|2020-11-18 16:09:10|7088.4|7078.4|7086.6|7076.6|7088.4|7078.4|7086.6|7076.6|5
1605715760000|2020-11-18 16:09:20|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7085.9|7075.9|4
1605715770000|2020-11-18 16:09:30|7086.6|7076.6|7087.1|7077.1|7087.1|7077.1|7086.4|7076.4|9
1605715780000|2020-11-18 16:09:40|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|2
1605715790000|2020-11-18 16:09:50|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7086.9|7076.9|4
1605715800000|2020-11-18 16:10:00|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|3
1605715810000|2020-11-18 16:10:10|7087.4|7077.4|7087.4|7077.4|7087.6|7077.6|7087.1|7077.1|5
1605715820000|2020-11-18 16:10:20|7087.1|7077.1|7086.9|7076.9|7087.6|7077.6|7086.9|7076.9|5
1605715830000|2020-11-18 16:10:30|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7086.9|7076.9|7
1605715840000|2020-11-18 16:10:40|7086.9|7076.9|7087.6|7077.6|7087.6|7077.6|7086.9|7076.9|6
1605715850000|2020-11-18 16:10:50|7087.9|7077.9|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|3
1605715860000|2020-11-18 16:11:00|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7086.9|7076.9|7
1605715870000|2020-11-18 16:11:10|7087.9|7077.9|7087.9|7077.9|7089.1|7079.1|7087.9|7077.9|10
1605715880000|2020-11-18 16:11:20|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605715890000|2020-11-18 16:11:30|7087.6|7077.6|7084.6|7074.6|7087.6|7077.6|7084.1|7074.1|9
1605715900000|2020-11-18 16:11:40|7084.4|7074.4|7084.6|7074.6|7084.6|7074.6|7083.1|7073.1|13
1605715910000|2020-11-18 16:11:50|7084.1|7074.1|7083.1|7073.1|7084.1|7074.1|7083.1|7073.1|6
1605715920000|2020-11-18 16:12:00|7082.9|7072.9|7083.1|7073.1|7083.4|7073.4|7082.6|7072.6|5
1605715930000|2020-11-18 16:12:10|7083.4|7073.4|7083.9|7073.9|7083.9|7073.9|7083.4|7073.4|3
1605715940000|2020-11-18 16:12:20|7083.6|7073.6|7084.6|7074.6|7084.6|7074.6|7083.4|7073.4|6
1605715950000|2020-11-18 16:12:30|7084.9|7074.9|7085.1|7075.1|7085.6|7075.6|7084.9|7074.9|4
1605715960000|2020-11-18 16:12:40|7084.9|7074.9|7085.1|7075.1|7085.4|7075.4|7084.9|7074.9|4
1605715970000|2020-11-18 16:12:50|7084.4|7074.4|7084.4|7074.4|7084.6|7074.6|7084.4|7074.4|3
1605715990000|2020-11-18 16:13:10|7084.9|7074.9|7085.4|7075.4|7085.4|7075.4|7083.9|7073.9|10
1605716000000|2020-11-18 16:13:20|7085.1|7075.1|7086.9|7076.9|7087.1|7077.1|7085.1|7075.1|5
1605716010000|2020-11-18 16:13:30|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.1|7076.1|4
1605716020000|2020-11-18 16:13:40|7086.6|7076.6|7087.1|7077.1|7087.1|7077.1|7086.6|7076.6|2
1605716030000|2020-11-18 16:13:50|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605716040000|2020-11-18 16:14:00|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|2
1605716050000|2020-11-18 16:14:10|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|2
1605716060000|2020-11-18 16:14:20|7086.6|7076.6|7087.1|7077.1|7087.1|7077.1|7086.6|7076.6|2
1605716070000|2020-11-18 16:14:30|7086.9|7076.9|7086.6|7076.6|7086.9|7076.9|7086.4|7076.4|6
1605716080000|2020-11-18 16:14:40|7086.4|7076.4|7088.1|7078.1|7088.4|7078.4|7086.4|7076.4|8
1605716110000|2020-11-18 16:15:10|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7086.9|7076.9|3
1605716120000|2020-11-18 16:15:20|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605716130000|2020-11-18 16:15:30|7087.4|7077.4|7088.4|7078.4|7088.4|7078.4|7087.4|7077.4|4
1605716140000|2020-11-18 16:15:40|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7088.4|7078.4|6
1605716150000|2020-11-18 16:15:50|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7088.1|7078.1|8
1605716160000|2020-11-18 16:16:00|7087.9|7077.9|7087.1|7077.1|7087.9|7077.9|7087.1|7077.1|3
1605716170000|2020-11-18 16:16:10|7086.9|7076.9|7086.4|7076.4|7086.9|7076.9|7086.4|7076.4|2
1605716190000|2020-11-18 16:16:30|7086.6|7076.6|7086.4|7076.4|7086.6|7076.6|7086.4|7076.4|2
1605716200000|2020-11-18 16:16:40|7086.6|7076.6|7088.6|7078.6|7088.6|7078.6|7086.6|7076.6|5
1605716210000|2020-11-18 16:16:50|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605716230000|2020-11-18 16:17:10|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605716240000|2020-11-18 16:17:20|7088.1|7078.1|7088.1|7078.1|7088.4|7078.4|7088.1|7078.1|3
1605716280000|2020-11-18 16:18:00|7087.9|7077.9|7088.4|7078.4|7088.4|7078.4|7087.6|7077.6|6
1605716290000|2020-11-18 16:18:10|7088.6|7078.6|7089.1|7079.1|7090.6|7080.6|7088.6|7078.6|6
1605716300000|2020-11-18 16:18:20|7088.9|7078.9|7089.1|7079.1|7090.1|7080.1|7088.4|7078.4|11
1605716310000|2020-11-18 16:18:30|7088.9|7078.9|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|11
1605716320000|2020-11-18 16:18:40|7089.4|7079.4|7089.9|7079.9|7090.1|7080.1|7089.4|7079.4|4
1605716330000|2020-11-18 16:18:50|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|3
1605716340000|2020-11-18 16:19:00|7090.1|7080.1|7090.9|7080.9|7091.1|7081.1|7090.1|7080.1|5
1605716350000|2020-11-18 16:19:10|7090.6|7080.6|7091.6|7081.6|7091.6|7081.6|7090.6|7080.6|6
1605716370000|2020-11-18 16:19:30|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|3
1605716380000|2020-11-18 16:19:40|7092.1|7082.1|7090.4|7080.4|7092.1|7082.1|7089.9|7079.9|8
1605716390000|2020-11-18 16:19:50|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|4
1605716400000|2020-11-18 16:20:00|7089.9|7079.9|7089.6|7079.6|7090.1|7080.1|7089.6|7079.6|6
1605716410000|2020-11-18 16:20:10|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605716420000|2020-11-18 16:20:20|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605716430000|2020-11-18 16:20:30|7089.9|7079.9|7090.9|7080.9|7090.9|7080.9|7089.9|7079.9|10
1605716440000|2020-11-18 16:20:40|7090.6|7080.6|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|3
1605716450000|2020-11-18 16:20:50|7090.4|7080.4|7091.1|7081.1|7091.1|7081.1|7090.4|7080.4|4
1605716460000|2020-11-18 16:21:00|7090.9|7080.9|7090.1|7080.1|7090.9|7080.9|7089.9|7079.9|6
1605716480000|2020-11-18 16:21:20|7090.4|7080.4|7090.1|7080.1|7090.4|7080.4|7090.1|7080.1|2
1605716490000|2020-11-18 16:21:30|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605716500000|2020-11-18 16:21:40|7088.6|7078.6|7087.9|7077.9|7088.6|7078.6|7087.1|7077.1|8
1605716510000|2020-11-18 16:21:50|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.1|7077.1|5
1605716530000|2020-11-18 16:22:10|7088.1|7078.1|7089.9|7079.9|7089.9|7079.9|7088.1|7078.1|5
1605716550000|2020-11-18 16:22:30|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|2
1605716560000|2020-11-18 16:22:40|7090.6|7080.6|7090.9|7080.9|7090.9|7080.9|7090.6|7080.6|2
1605716570000|2020-11-18 16:22:50|7090.4|7080.4|7090.6|7080.6|7090.6|7080.6|7090.4|7080.4|2
1605716590000|2020-11-18 16:23:10|7090.4|7080.4|7089.6|7079.6|7090.4|7080.4|7089.4|7079.4|3
1605716600000|2020-11-18 16:23:20|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.4|7078.4|6
1605716610000|2020-11-18 16:23:30|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7088.9|7078.9|3
1605716620000|2020-11-18 16:23:40|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605716630000|2020-11-18 16:23:50|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605716640000|2020-11-18 16:24:00|7089.9|7079.9|7090.4|7080.4|7090.6|7080.6|7089.9|7079.9|7
1605716650000|2020-11-18 16:24:10|7090.6|7080.6|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|5
1605716660000|2020-11-18 16:24:20|7091.6|7081.6|7091.9|7081.9|7092.1|7082.1|7091.6|7081.6|4
1605716670000|2020-11-18 16:24:30|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.6|7081.6|4
1605716680000|2020-11-18 16:24:40|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605716690000|2020-11-18 16:24:50|7091.9|7081.9|7092.4|7082.4|7092.6|7082.6|7091.9|7081.9|3
1605716700000|2020-11-18 16:25:00|7092.6|7082.6|7092.1|7082.1|7092.9|7082.9|7092.1|7082.1|6
1605716710000|2020-11-18 16:25:10|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605716720000|2020-11-18 16:25:20|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|5
1605716730000|2020-11-18 16:25:30|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|7
1605716740000|2020-11-18 16:25:40|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7091.4|7081.4|6
1605716750000|2020-11-18 16:25:50|7092.4|7082.4|7092.4|7082.4|7092.9|7082.9|7092.4|7082.4|5
1605716760000|2020-11-18 16:26:00|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|2
1605716770000|2020-11-18 16:26:10|7092.6|7082.6|7094.4|7084.4|7094.9|7084.9|7092.6|7082.6|10
1605716780000|2020-11-18 16:26:20|7094.1|7084.1|7094.6|7084.6|7094.9|7084.9|7093.9|7083.9|8
1605716790000|2020-11-18 16:26:30|7094.9|7084.9|7094.6|7084.6|7095.1|7085.1|7094.4|7084.4|5
1605716800000|2020-11-18 16:26:40|7095.6|7085.6|7096.4|7086.4|7096.4|7086.4|7095.6|7085.6|3
1605716810000|2020-11-18 16:26:50|7096.1|7086.1|7095.9|7085.9|7096.1|7086.1|7095.4|7085.4|5
1605716820000|2020-11-18 16:27:00|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|3
1605716830000|2020-11-18 16:27:10|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7096.4|7086.4|2
1605716840000|2020-11-18 16:27:20|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.1|7086.1|6
1605716850000|2020-11-18 16:27:30|7096.6|7086.6|7096.4|7086.4|7096.6|7086.6|7096.4|7086.4|4
1605716860000|2020-11-18 16:27:40|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|7096.4|7086.4|3
1605716870000|2020-11-18 16:27:50|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.4|7086.4|8
1605716880000|2020-11-18 16:28:00|7096.6|7086.6|7096.4|7086.4|7096.9|7086.9|7096.4|7086.4|5
1605716890000|2020-11-18 16:28:10|7096.6|7086.6|7096.4|7086.4|7096.6|7086.6|7096.4|7086.4|2
1605716900000|2020-11-18 16:28:20|7096.1|7086.1|7094.6|7084.6|7096.6|7086.6|7094.6|7084.6|13
1605716910000|2020-11-18 16:28:30|7094.4|7084.4|7095.9|7085.9|7096.1|7086.1|7094.4|7084.4|7
1605716920000|2020-11-18 16:28:40|7094.9|7084.9|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|4
1605716930000|2020-11-18 16:28:50|7094.6|7084.6|7093.4|7083.4|7094.6|7084.6|7092.9|7082.9|12
1605716940000|2020-11-18 16:29:00|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|1
1605716950000|2020-11-18 16:29:10|7093.1|7083.1|7092.6|7082.6|7093.1|7083.1|7092.6|7082.6|5
1605716960000|2020-11-18 16:29:20|7092.9|7082.9|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|3
1605716970000|2020-11-18 16:29:30|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.6|7081.6|3
1605716980000|2020-11-18 16:29:40|7091.6|7081.6|7090.4|7080.4|7091.6|7081.6|7090.4|7080.4|11
1605716990000|2020-11-18 16:29:50|7090.6|7080.6|7091.6|7081.6|7091.9|7081.9|7090.6|7080.6|5
1605717000000|2020-11-18 16:30:00|7091.9|7081.9|7093.1|7083.1|7093.4|7083.4|7091.9|7081.9|10
1605717010000|2020-11-18 16:30:10|7092.9|7082.9|7092.1|7082.1|7093.1|7083.1|7092.1|7082.1|8
1605717020000|2020-11-18 16:30:20|7091.9|7081.9|7089.9|7079.9|7092.1|7082.1|7089.6|7079.6|10
1605717030000|2020-11-18 16:30:30|7089.6|7079.6|7090.6|7080.6|7090.6|7080.6|7089.1|7079.1|7
1605717040000|2020-11-18 16:30:40|7090.4|7080.4|7090.1|7080.1|7090.6|7080.6|7090.1|7080.1|4
1605717050000|2020-11-18 16:30:50|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.4|7079.4|6
1605717060000|2020-11-18 16:31:00|7090.1|7080.1|7089.1|7079.1|7090.1|7080.1|7089.1|7079.1|4
1605717090000|2020-11-18 16:31:30|7088.9|7078.9|7089.6|7079.6|7089.6|7079.6|7088.4|7078.4|8
1605717100000|2020-11-18 16:31:40|7089.9|7079.9|7090.4|7080.4|7090.6|7080.6|7089.9|7079.9|4
1605717110000|2020-11-18 16:31:50|7090.1|7080.1|7088.6|7078.6|7090.4|7080.4|7088.6|7078.6|5
1605717120000|2020-11-18 16:32:00|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7088.1|7078.1|3
1605717130000|2020-11-18 16:32:10|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7087.1|7077.1|8
1605717140000|2020-11-18 16:32:20|7088.9|7078.9|7089.1|7079.1|7089.4|7079.4|7088.9|7078.9|4
1605717150000|2020-11-18 16:32:30|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.4|7078.4|4
1605717160000|2020-11-18 16:32:40|7088.9|7078.9|7089.4|7079.4|7089.4|7079.4|7088.9|7078.9|5
1605717170000|2020-11-18 16:32:50|7089.6|7079.6|7090.4|7080.4|7090.4|7080.4|7089.6|7079.6|3
1605717200000|2020-11-18 16:33:20|7090.1|7080.1|7090.1|7080.1|7090.4|7080.4|7090.1|7080.1|3
1605717210000|2020-11-18 16:33:30|7090.4|7080.4|7091.9|7081.9|7091.9|7081.9|7090.4|7080.4|6
1605717220000|2020-11-18 16:33:40|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|4
1605717230000|2020-11-18 16:33:50|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.1|7081.1|3
1605717240000|2020-11-18 16:34:00|7091.1|7081.1|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|2
1605717250000|2020-11-18 16:34:10|7090.4|7080.4|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|3
1605717260000|2020-11-18 16:34:20|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|2
1605717270000|2020-11-18 16:34:30|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.9|7080.9|2
1605717280000|2020-11-18 16:34:40|7090.9|7080.9|7090.6|7080.6|7091.1|7081.1|7090.4|7080.4|5
1605717290000|2020-11-18 16:34:50|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|2
1605717300000|2020-11-18 16:35:00|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|1
1605717310000|2020-11-18 16:35:10|7091.4|7081.4|7092.6|7082.6|7092.6|7082.6|7090.9|7080.9|7
1605717320000|2020-11-18 16:35:20|7092.4|7082.4|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|2
1605717330000|2020-11-18 16:35:30|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.1|7081.1|7
1605717340000|2020-11-18 16:35:40|7092.1|7082.1|7089.6|7079.6|7092.6|7082.6|7089.4|7079.4|7
1605717350000|2020-11-18 16:35:50|7089.9|7079.9|7090.1|7080.1|7090.6|7080.6|7089.9|7079.9|6
1605717360000|2020-11-18 16:36:00|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|4
1605717370000|2020-11-18 16:36:10|7090.4|7080.4|7091.1|7081.1|7091.1|7081.1|7090.4|7080.4|2
1605717380000|2020-11-18 16:36:20|7090.9|7080.9|7089.6|7079.6|7091.1|7081.1|7089.6|7079.6|9
1605717390000|2020-11-18 16:36:30|7089.4|7079.4|7088.1|7078.1|7089.4|7079.4|7088.1|7078.1|5
1605717400000|2020-11-18 16:36:40|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7088.4|7078.4|4
1605717410000|2020-11-18 16:36:50|7088.9|7078.9|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|3
1605717420000|2020-11-18 16:37:00|7089.1|7079.1|7086.4|7076.4|7089.1|7079.1|7086.4|7076.4|8
1605717430000|2020-11-18 16:37:10|7086.6|7076.6|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|8
1605717440000|2020-11-18 16:37:20|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605717450000|2020-11-18 16:37:30|7086.4|7076.4|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|6
1605717460000|2020-11-18 16:37:40|7086.9|7076.9|7086.6|7076.6|7087.4|7077.4|7086.6|7076.6|7
1605717470000|2020-11-18 16:37:50|7087.1|7077.1|7086.1|7076.1|7087.4|7077.4|7086.1|7076.1|6
1605717480000|2020-11-18 16:38:00|7085.9|7075.9|7086.1|7076.1|7086.6|7076.6|7085.9|7075.9|4
1605717490000|2020-11-18 16:38:10|7085.6|7075.6|7084.9|7074.9|7085.6|7075.6|7084.9|7074.9|5
1605717500000|2020-11-18 16:38:20|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|7084.6|7074.6|1
1605717510000|2020-11-18 16:38:30|7084.9|7074.9|7087.4|7077.4|7087.4|7077.4|7084.9|7074.9|6
1605717520000|2020-11-18 16:38:40|7087.1|7077.1|7085.6|7075.6|7087.1|7077.1|7085.6|7075.6|8
1605717530000|2020-11-18 16:38:50|7085.9|7075.9|7087.6|7077.6|7087.6|7077.6|7085.9|7075.9|4
1605717540000|2020-11-18 16:39:00|7087.9|7077.9|7089.1|7079.1|7090.1|7080.1|7087.4|7077.4|9
1605717550000|2020-11-18 16:39:10|7088.9|7078.9|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|5
1605717560000|2020-11-18 16:39:20|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|2
1605717570000|2020-11-18 16:39:30|7088.4|7078.4|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|4
1605717580000|2020-11-18 16:39:40|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7087.6|7077.6|6
1605717590000|2020-11-18 16:39:50|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|3
1605717600000|2020-11-18 16:40:00|7089.1|7079.1|7089.6|7079.6|7089.6|7079.6|7089.1|7079.1|7
1605717610000|2020-11-18 16:40:10|7090.6|7080.6|7090.4|7080.4|7091.1|7081.1|7090.1|7080.1|8
1605717620000|2020-11-18 16:40:20|7090.6|7080.6|7091.9|7081.9|7091.9|7081.9|7090.6|7080.6|3
1605717630000|2020-11-18 16:40:30|7092.1|7082.1|7092.6|7082.6|7093.1|7083.1|7092.1|7082.1|9
1605717640000|2020-11-18 16:40:40|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|5
1605717650000|2020-11-18 16:40:50|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|3
1605717660000|2020-11-18 16:41:00|7092.4|7082.4|7094.6|7084.6|7094.6|7084.6|7092.4|7082.4|5
1605717670000|2020-11-18 16:41:10|7095.4|7085.4|7095.6|7085.6|7095.6|7085.6|7095.4|7085.4|2
1605717680000|2020-11-18 16:41:20|7095.4|7085.4|7096.1|7086.1|7096.6|7086.6|7095.1|7085.1|8
1605717690000|2020-11-18 16:41:30|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7094.6|7084.6|3
1605717700000|2020-11-18 16:41:40|7094.9|7084.9|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|6
1605717710000|2020-11-18 16:41:50|7094.4|7084.4|7095.1|7085.1|7095.1|7085.1|7094.1|7084.1|4
1605717730000|2020-11-18 16:42:10|7094.9|7084.9|7094.6|7084.6|7094.9|7084.9|7094.6|7084.6|2
1605717740000|2020-11-18 16:42:20|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|3
1605717750000|2020-11-18 16:42:30|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605717760000|2020-11-18 16:42:40|7094.1|7084.1|7092.4|7082.4|7094.9|7084.9|7092.4|7082.4|8
1605717770000|2020-11-18 16:42:50|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|8
1605717780000|2020-11-18 16:43:00|7092.1|7082.1|7092.4|7082.4|7092.6|7082.6|7092.1|7082.1|5
1605717790000|2020-11-18 16:43:10|7092.9|7082.9|7094.4|7084.4|7094.4|7084.4|7092.9|7082.9|8
1605717800000|2020-11-18 16:43:20|7094.1|7084.1|7094.4|7084.4|7095.1|7085.1|7094.1|7084.1|10
1605717810000|2020-11-18 16:43:30|7094.6|7084.6|7095.4|7085.4|7095.4|7085.4|7094.6|7084.6|2
1605717820000|2020-11-18 16:43:40|7095.1|7085.1|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|3
1605717830000|2020-11-18 16:43:50|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605717840000|2020-11-18 16:44:00|7094.1|7084.1|7093.4|7083.4|7094.1|7084.1|7093.4|7083.4|2
1605717860000|2020-11-18 16:44:20|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|2
1605717870000|2020-11-18 16:44:30|7093.6|7083.6|7094.1|7084.1|7094.1|7084.1|7093.6|7083.6|2
1605717890000|2020-11-18 16:44:50|7095.1|7085.1|7096.4|7086.4|7096.4|7086.4|7095.1|7085.1|4
1605717900000|2020-11-18 16:45:00|7096.1|7086.1|7095.4|7085.4|7096.6|7086.6|7095.4|7085.4|7
1605717910000|2020-11-18 16:45:10|7095.6|7085.6|7095.6|7085.6|7096.1|7086.1|7095.6|7085.6|5
1605717920000|2020-11-18 16:45:20|7094.9|7084.9|7094.4|7084.4|7094.9|7084.9|7094.4|7084.4|3
1605717930000|2020-11-18 16:45:30|7094.6|7084.6|7093.6|7083.6|7094.6|7084.6|7093.4|7083.4|6
1605717940000|2020-11-18 16:45:40|7093.9|7083.9|7093.6|7083.6|7094.4|7084.4|7093.6|7083.6|6
1605717950000|2020-11-18 16:45:50|7093.4|7083.4|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|2
1605717960000|2020-11-18 16:46:00|7092.9|7082.9|7091.9|7081.9|7093.1|7083.1|7091.9|7081.9|6
1605717970000|2020-11-18 16:46:10|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.4|7081.4|3
1605717980000|2020-11-18 16:46:20|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605717990000|2020-11-18 16:46:30|7092.1|7082.1|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|2
1605718000000|2020-11-18 16:46:40|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|2
1605718010000|2020-11-18 16:46:50|7093.6|7083.6|7092.4|7082.4|7093.6|7083.6|7092.4|7082.4|4
1605718020000|2020-11-18 16:47:00|7092.6|7082.6|7093.4|7083.4|7093.4|7083.4|7092.6|7082.6|4
1605718040000|2020-11-18 16:47:20|7093.6|7083.6|7093.9|7083.9|7093.9|7083.9|7093.6|7083.6|2
1605718050000|2020-11-18 16:47:30|7093.6|7083.6|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|2
1605718060000|2020-11-18 16:47:40|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|4
1605718070000|2020-11-18 16:47:50|7092.9|7082.9|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|4
1605718080000|2020-11-18 16:48:00|7093.4|7083.4|7093.6|7083.6|7094.4|7084.4|7093.4|7083.4|4
1605718090000|2020-11-18 16:48:10|7093.9|7083.9|7093.6|7083.6|7093.9|7083.9|7093.4|7083.4|4
1605718100000|2020-11-18 16:48:20|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|4
1605718110000|2020-11-18 16:48:30|7093.9|7083.9|7094.1|7084.1|7094.1|7084.1|7093.6|7083.6|6
1605718120000|2020-11-18 16:48:40|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7092.9|7082.9|7
1605718130000|2020-11-18 16:48:50|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|7
1605718140000|2020-11-18 16:49:00|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|3
1605718160000|2020-11-18 16:49:20|7093.6|7083.6|7093.6|7083.6|7093.9|7083.9|7093.6|7083.6|3
1605718170000|2020-11-18 16:49:30|7093.4|7083.4|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|5
1605718180000|2020-11-18 16:49:40|7092.6|7082.6|7092.1|7082.1|7092.6|7082.6|7092.1|7082.1|3
1605718190000|2020-11-18 16:49:50|7091.9|7081.9|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|4
1605718200000|2020-11-18 16:50:00|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|14
1605718210000|2020-11-18 16:50:10|7091.1|7081.1|7091.4|7081.4|7091.4|7081.4|7091.1|7081.1|2
1605718220000|2020-11-18 16:50:20|7091.6|7081.6|7091.1|7081.1|7091.6|7081.6|7091.1|7081.1|3
1605718230000|2020-11-18 16:50:30|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.6|7081.6|2
1605718240000|2020-11-18 16:50:40|7092.1|7082.1|7092.9|7082.9|7092.9|7082.9|7092.1|7082.1|2
1605718250000|2020-11-18 16:50:50|7093.1|7083.1|7093.1|7083.1|7093.9|7083.9|7093.1|7083.1|5
1605718260000|2020-11-18 16:51:00|7093.4|7083.4|7093.6|7083.6|7093.9|7083.9|7093.4|7083.4|4
1605718270000|2020-11-18 16:51:10|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|4
1605718280000|2020-11-18 16:51:20|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|3
1605718290000|2020-11-18 16:51:30|7093.6|7083.6|7094.6|7084.6|7094.6|7084.6|7093.6|7083.6|2
1605718300000|2020-11-18 16:51:40|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7094.1|7084.1|2
1605718310000|2020-11-18 16:51:50|7093.9|7083.9|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|5
1605718320000|2020-11-18 16:52:00|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605718330000|2020-11-18 16:52:10|7094.6|7084.6|7094.4|7084.4|7095.4|7085.4|7094.4|7084.4|6
1605718370000|2020-11-18 16:52:50|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605718380000|2020-11-18 16:53:00|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605718400000|2020-11-18 16:53:20|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605718410000|2020-11-18 16:53:30|7092.9|7082.9|7092.8|7082.8|7093|7083|7092.8|7082.8|5
1605718420000|2020-11-18 16:53:40|7092.5|7082.5|7092.6|7082.6|7092.6|7082.6|7092.5|7082.5|4
1605718430000|2020-11-18 16:53:50|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605718440000|2020-11-18 16:54:00|7092.6|7082.6|7093.4|7083.4|7093.6|7083.6|7092.6|7082.6|4
1605718450000|2020-11-18 16:54:10|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|4
1605718460000|2020-11-18 16:54:20|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605718470000|2020-11-18 16:54:30|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|2
1605718480000|2020-11-18 16:54:40|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|1
1605718490000|2020-11-18 16:54:50|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|2
1605718500000|2020-11-18 16:55:00|7093.1|7083.1|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|3
1605718510000|2020-11-18 16:55:10|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|2
1605718520000|2020-11-18 16:55:20|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605718560000|2020-11-18 16:56:00|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605718590000|2020-11-18 16:56:30|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605718600000|2020-11-18 16:56:40|7095.4|7085.4|7095.6|7085.6|7095.6|7085.6|7095.4|7085.4|2
1605718620000|2020-11-18 16:57:00|7095.4|7085.4|7093.9|7083.9|7095.4|7085.4|7093.9|7083.9|5
1605718630000|2020-11-18 16:57:10|7093.6|7083.6|7092.4|7082.4|7093.6|7083.6|7092.4|7082.4|4
1605718640000|2020-11-18 16:57:20|7091.9|7081.9|7091.1|7081.1|7091.9|7081.9|7091.1|7081.1|3
1605718650000|2020-11-18 16:57:30|7090.9|7080.9|7090.1|7080.1|7090.9|7080.9|7090.1|7080.1|4
1605718660000|2020-11-18 16:57:40|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|3
1605718680000|2020-11-18 16:58:00|7090.6|7080.6|7090.4|7080.4|7091.4|7081.4|7090.4|7080.4|5
1605718690000|2020-11-18 16:58:10|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|4
1605718700000|2020-11-18 16:58:20|7091.6|7081.6|7090.9|7080.9|7091.6|7081.6|7090.9|7080.9|3
1605718710000|2020-11-18 16:58:30|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|3
1605718720000|2020-11-18 16:58:40|7091.9|7081.9|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|4
1605718730000|2020-11-18 16:58:50|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605718740000|2020-11-18 16:59:00|7092.4|7082.4|7091.1|7081.1|7092.4|7082.4|7090.6|7080.6|8
1605718750000|2020-11-18 16:59:10|7091.4|7081.4|7091.6|7081.6|7092.1|7082.1|7091.4|7081.4|6
1605718770000|2020-11-18 16:59:30|7091.9|7081.9|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|5
1605718810000|2020-11-18 17:00:10|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|3
1605718820000|2020-11-18 17:00:20|7092.9|7082.9|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|2
1605718850000|2020-11-18 17:00:50|7093.4|7083.4|7092.9|7082.9|7093.4|7083.4|7092.9|7082.9|2
1605718870000|2020-11-18 17:01:10|7093.1|7083.1|7093.6|7083.6|7093.6|7083.6|7093.1|7083.1|2
1605718880000|2020-11-18 17:01:20|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|2
1605718910000|2020-11-18 17:01:50|7093.9|7083.9|7094.1|7084.1|7094.1|7084.1|7093.9|7083.9|2
1605718920000|2020-11-18 17:02:00|7094.4|7084.4|7095.1|7085.1|7095.1|7085.1|7094.4|7084.4|2
1605718930000|2020-11-18 17:02:10|7095.4|7085.4|7095.6|7085.6|7095.6|7085.6|7095.4|7085.4|4
1605718940000|2020-11-18 17:02:20|7094.9|7084.9|7093.9|7083.9|7094.9|7084.9|7093.6|7083.6|5
1605718960000|2020-11-18 17:02:40|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605718970000|2020-11-18 17:02:50|7093.4|7083.4|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|3
1605719000000|2020-11-18 17:03:20|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605719050000|2020-11-18 17:04:10|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605719060000|2020-11-18 17:04:20|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605719070000|2020-11-18 17:04:30|7094.1|7084.1|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|2
1605719080000|2020-11-18 17:04:40|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|3
1605719090000|2020-11-18 17:04:50|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605719110000|2020-11-18 17:05:10|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605719130000|2020-11-18 17:05:30|7093.1|7083.1|7092.4|7082.4|7093.9|7083.9|7092.4|7082.4|6
1605719140000|2020-11-18 17:05:40|7091.9|7081.9|7091.4|7081.4|7091.9|7081.9|7091.4|7081.4|2
1605719160000|2020-11-18 17:06:00|7091.1|7081.1|7089.9|7079.9|7091.1|7081.1|7089.9|7079.9|7
1605719170000|2020-11-18 17:06:10|7089.6|7079.6|7087.6|7077.6|7089.6|7079.6|7087.4|7077.4|7
1605719180000|2020-11-18 17:06:20|7087.9|7077.9|7086.9|7076.9|7087.9|7077.9|7086.9|7076.9|4
1605719190000|2020-11-18 17:06:30|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7087.1|7077.1|4
1605719200000|2020-11-18 17:06:40|7087.1|7077.1|7088.1|7078.1|7088.4|7078.4|7087.1|7077.1|6
1605719210000|2020-11-18 17:06:50|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|4
1605719220000|2020-11-18 17:07:00|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605719240000|2020-11-18 17:07:20|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.6|7077.6|4
1605719250000|2020-11-18 17:07:30|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|7086.9|7076.9|1
1605719270000|2020-11-18 17:07:50|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|2
1605719280000|2020-11-18 17:08:00|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|1
1605719310000|2020-11-18 17:08:30|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|2
1605719360000|2020-11-18 17:09:20|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|7086.4|7076.4|1
1605719440000|2020-11-18 17:10:40|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605719480000|2020-11-18 17:11:20|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605719530000|2020-11-18 17:12:10|7085.9|7075.9|7088.1|7078.1|7088.1|7078.1|7085.9|7075.9|7
1605719550000|2020-11-18 17:12:30|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|2
1605719560000|2020-11-18 17:12:40|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605719580000|2020-11-18 17:13:00|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.6|7078.6|2
1605719620000|2020-11-18 17:13:40|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605719650000|2020-11-18 17:14:10|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|9
1605719660000|2020-11-18 17:14:20|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605719700000|2020-11-18 17:15:00|7089.4|7079.4|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|2
1605719720000|2020-11-18 17:15:20|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605719730000|2020-11-18 17:15:30|7089.1|7079.1|7088.4|7078.4|7089.1|7079.1|7088.4|7078.4|2
1605719750000|2020-11-18 17:15:50|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605719760000|2020-11-18 17:16:00|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|1
1605719770000|2020-11-18 17:16:10|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|2
1605719790000|2020-11-18 17:16:30|7087.9|7077.9|7089.4|7079.4|7089.4|7079.4|7087.9|7077.9|2
1605719830000|2020-11-18 17:17:10|7088.9|7078.9|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|3
1605719860000|2020-11-18 17:17:40|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|1
1605719880000|2020-11-18 17:18:00|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605719930000|2020-11-18 17:18:50|7088.1|7078.1|7087.4|7077.4|7088.1|7078.1|7087.4|7077.4|3
1605719940000|2020-11-18 17:19:00|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605719970000|2020-11-18 17:19:30|7088.4|7078.4|7087.4|7077.4|7088.4|7078.4|7087.4|7077.4|4
1605719980000|2020-11-18 17:19:40|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|1
1605720000000|2020-11-18 17:20:00|7087.4|7077.4|7088.4|7078.4|7088.6|7078.6|7087.4|7077.4|5
1605720010000|2020-11-18 17:20:10|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|2
1605720020000|2020-11-18 17:20:20|7087.9|7077.9|7087.6|7077.6|7088.4|7078.4|7087.6|7077.6|5
1605720060000|2020-11-18 17:21:00|7087.9|7077.9|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|3
1605720090000|2020-11-18 17:21:30|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|2
1605720120000|2020-11-18 17:22:00|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605720140000|2020-11-18 17:22:20|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605720250000|2020-11-18 17:24:10|7088.4|7078.4|7087.6|7077.6|7088.6|7078.6|7087.6|7077.6|4
1605720260000|2020-11-18 17:24:20|7087.4|7077.4|7087.1|7077.1|7087.4|7077.4|7087.1|7077.1|4
1605720270000|2020-11-18 17:24:30|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|2
1605720280000|2020-11-18 17:24:40|7087.9|7077.9|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|3
1605720290000|2020-11-18 17:24:50|7087.1|7077.1|7087.9|7077.9|7088.1|7078.1|7087.1|7077.1|3
1605720310000|2020-11-18 17:25:10|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.6|7077.6|2
1605720320000|2020-11-18 17:25:20|7087.6|7077.6|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|2
1605720340000|2020-11-18 17:25:40|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|2
1605720370000|2020-11-18 17:26:10|7086.9|7076.9|7089.1|7079.1|7089.6|7079.6|7086.9|7076.9|8
1605720380000|2020-11-18 17:26:20|7089.4|7079.4|7090.6|7080.6|7091.1|7081.1|7089.4|7079.4|11
1605720390000|2020-11-18 17:26:30|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|3
1605720400000|2020-11-18 17:26:40|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|3
1605720410000|2020-11-18 17:26:50|7090.4|7080.4|7089.1|7079.1|7090.4|7080.4|7089.1|7079.1|4
1605720420000|2020-11-18 17:27:00|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.6|7078.6|2
1605720430000|2020-11-18 17:27:10|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7088.4|7078.4|5
1605720440000|2020-11-18 17:27:20|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|3
1605720450000|2020-11-18 17:27:30|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605720460000|2020-11-18 17:27:40|7090.1|7080.1|7089.6|7079.6|7090.1|7080.1|7089.6|7079.6|3
1605720480000|2020-11-18 17:28:00|7089.9|7079.9|7090.6|7080.6|7090.6|7080.6|7089.9|7079.9|5
1605720490000|2020-11-18 17:28:10|7090.1|7080.1|7089.6|7079.6|7090.1|7080.1|7088.9|7078.9|6
1605720500000|2020-11-18 17:28:20|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605720520000|2020-11-18 17:28:40|7089.1|7079.1|7087.9|7077.9|7089.4|7079.4|7087.6|7077.6|8
1605720540000|2020-11-18 17:29:00|7088.1|7078.1|7087.6|7077.6|7088.4|7078.4|7087.6|7077.6|5
1605720550000|2020-11-18 17:29:10|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|1
1605720560000|2020-11-18 17:29:20|7087.6|7077.6|7088.1|7078.1|7088.4|7078.4|7087.6|7077.6|4
1605720570000|2020-11-18 17:29:30|7087.9|7077.9|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|3
1605720580000|2020-11-18 17:29:40|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|1
1605720590000|2020-11-18 17:29:50|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605720600000|2020-11-18 17:30:00|7088.1|7078.1|7088.6|7078.6|7088.6|7078.6|7088.1|7078.1|2
1605720610000|2020-11-18 17:30:10|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7087.9|7077.9|4
1605720620000|2020-11-18 17:30:20|7087.9|7077.9|7086.4|7076.4|7088.4|7078.4|7086.4|7076.4|7
1605720630000|2020-11-18 17:30:30|7086.6|7076.6|7087.1|7077.1|7087.1|7077.1|7086.6|7076.6|3
1605720640000|2020-11-18 17:30:40|7086.9|7076.9|7086.6|7076.6|7086.9|7076.9|7086.6|7076.6|2
1605720660000|2020-11-18 17:31:00|7086.9|7076.9|7086.4|7076.4|7087.1|7077.1|7086.4|7076.4|7
1605720690000|2020-11-18 17:31:30|7086.1|7076.1|7084.6|7074.6|7086.1|7076.1|7084.6|7074.6|2
1605720700000|2020-11-18 17:31:40|7084.4|7074.4|7084.9|7074.9|7084.9|7074.9|7084.4|7074.4|3
1605720730000|2020-11-18 17:32:10|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|3
1605720740000|2020-11-18 17:32:20|7084.1|7074.1|7084.4|7074.4|7084.4|7074.4|7084.1|7074.1|2
1605720790000|2020-11-18 17:33:10|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|2
1605720800000|2020-11-18 17:33:20|7083.9|7073.9|7081.1|7071.1|7083.9|7073.9|7081.1|7071.1|4
1605720810000|2020-11-18 17:33:30|7081.3|7071.3|7080.9|7070.9|7081.9|7071.9|7080.6|7070.6|6
1605720820000|2020-11-18 17:33:40|7080.6|7070.6|7079.9|7069.9|7080.6|7070.6|7079.4|7069.4|5
1605720830000|2020-11-18 17:33:50|7080.1|7070.1|7079.9|7069.9|7080.4|7070.4|7079.9|7069.9|6
1605720840000|2020-11-18 17:34:00|7079.4|7069.4|7078.4|7068.4|7079.4|7069.4|7078.4|7068.4|4
1605720850000|2020-11-18 17:34:10|7078.1|7068.1|7074.9|7064.9|7078.1|7068.1|7074.6|7064.6|10
1605720870000|2020-11-18 17:34:30|7075.4|7065.4|7076.6|7066.6|7076.6|7066.6|7075.4|7065.4|9
1605720880000|2020-11-18 17:34:40|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|7076.6|7066.6|3
1605720890000|2020-11-18 17:34:50|7076.4|7066.4|7075.1|7065.1|7076.4|7066.4|7075.1|7065.1|6
1605720900000|2020-11-18 17:35:00|7075.4|7065.4|7075.9|7065.9|7076.1|7066.1|7075.4|7065.4|3
1605720910000|2020-11-18 17:35:10|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605720920000|2020-11-18 17:35:20|7075.9|7065.9|7075.4|7065.4|7075.9|7065.9|7075.4|7065.4|2
1605720930000|2020-11-18 17:35:30|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.9|7065.9|4
1605720940000|2020-11-18 17:35:40|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.9|7065.9|2
1605720950000|2020-11-18 17:35:50|7076.4|7066.4|7076.6|7066.6|7076.6|7066.6|7076.4|7066.4|8
1605720960000|2020-11-18 17:36:00|7076.4|7066.4|7076.4|7066.4|7076.6|7066.6|7076.4|7066.4|3
1605720970000|2020-11-18 17:36:10|7076.1|7066.1|7075.4|7065.4|7076.1|7066.1|7075.4|7065.4|3
1605720980000|2020-11-18 17:36:20|7075.6|7065.6|7074.9|7064.9|7075.6|7065.6|7074.9|7064.9|5
1605720990000|2020-11-18 17:36:30|7074.6|7064.6|7073.9|7063.9|7074.6|7064.6|7073.1|7063.1|4
1605721000000|2020-11-18 17:36:40|7074.1|7064.1|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|3
1605721010000|2020-11-18 17:36:50|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.1|7064.1|4
1605721030000|2020-11-18 17:37:10|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.1|7064.1|3
1605721040000|2020-11-18 17:37:20|7074.6|7064.6|7074.4|7064.4|7074.6|7064.6|7074.4|7064.4|2
1605721050000|2020-11-18 17:37:30|7072.9|7062.9|7073.6|7063.6|7073.9|7063.9|7072.9|7062.9|3
1605721060000|2020-11-18 17:37:40|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|1
1605721080000|2020-11-18 17:38:00|7074.1|7064.1|7073.9|7063.9|7074.1|7064.1|7073.9|7063.9|2
1605721090000|2020-11-18 17:38:10|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|1
1605721100000|2020-11-18 17:38:20|7075.1|7065.1|7074.6|7064.6|7075.1|7065.1|7074.6|7064.6|2
1605721110000|2020-11-18 17:38:30|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|1
1605721130000|2020-11-18 17:38:50|7074.1|7064.1|7073.4|7063.4|7074.1|7064.1|7073.4|7063.4|2
1605721140000|2020-11-18 17:39:00|7073.1|7063.1|7074.4|7064.4|7074.4|7064.4|7072.4|7062.4|8
1605721150000|2020-11-18 17:39:10|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7073.6|7063.6|5
1605721160000|2020-11-18 17:39:20|7074.9|7064.9|7074.4|7064.4|7074.9|7064.9|7074.4|7064.4|2
1605721170000|2020-11-18 17:39:30|7074.6|7064.6|7074.4|7064.4|7074.6|7064.6|7074.4|7064.4|2
1605721180000|2020-11-18 17:39:40|7074.6|7064.6|7075.6|7065.6|7075.6|7065.6|7074.4|7064.4|5
1605721190000|2020-11-18 17:39:50|7075.9|7065.9|7075.6|7065.6|7075.9|7065.9|7075.6|7065.6|2
1605721210000|2020-11-18 17:40:10|7076.9|7066.9|7075.9|7065.9|7076.9|7066.9|7075.6|7065.6|3
1605721220000|2020-11-18 17:40:20|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|7076.1|7066.1|1
1605721240000|2020-11-18 17:40:40|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605721290000|2020-11-18 17:41:30|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|1
1605721330000|2020-11-18 17:42:10|7076.4|7066.4|7076.6|7066.6|7077.6|7067.6|7076.4|7066.4|7
1605721340000|2020-11-18 17:42:20|7076.9|7066.9|7077.4|7067.4|7077.4|7067.4|7076.9|7066.9|2
1605721350000|2020-11-18 17:42:30|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|7076.9|7066.9|1
1605721370000|2020-11-18 17:42:50|7076.6|7066.6|7076.6|7066.6|7076.6|7066.6|7076.6|7066.6|1
1605721380000|2020-11-18 17:43:00|7077.1|7067.1|7077.9|7067.9|7077.9|7067.9|7077.1|7067.1|4
1605721390000|2020-11-18 17:43:10|7077.6|7067.6|7077.1|7067.1|7077.6|7067.6|7077.1|7067.1|2
1605721400000|2020-11-18 17:43:20|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.4|7066.4|8
1605721420000|2020-11-18 17:43:40|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.6|7066.6|4
1605721450000|2020-11-18 17:44:10|7076.9|7066.9|7077.1|7067.1|7077.1|7067.1|7076.6|7066.6|3
1605721470000|2020-11-18 17:44:30|7076.9|7066.9|7075.6|7065.6|7076.9|7066.9|7075.6|7065.6|2
1605721480000|2020-11-18 17:44:40|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.9|7065.9|2
1605721490000|2020-11-18 17:44:50|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.9|7065.9|2
1605721520000|2020-11-18 17:45:20|7076.4|7066.4|7076.1|7066.1|7076.4|7066.4|7076.1|7066.1|2
1605721530000|2020-11-18 17:45:30|7075.4|7065.4|7074.1|7064.1|7075.4|7065.4|7074.1|7064.1|3
1605721540000|2020-11-18 17:45:40|7074.4|7064.4|7074.1|7064.1|7074.4|7064.4|7074.1|7064.1|2
1605721560000|2020-11-18 17:46:00|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|1
1605721590000|2020-11-18 17:46:30|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|1
1605721600000|2020-11-18 17:46:40|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|7074.6|7064.6|1
1605721630000|2020-11-18 17:47:10|7074.9|7064.9|7075.1|7065.1|7075.1|7065.1|7074.9|7064.9|2
1605721640000|2020-11-18 17:47:20|7074.9|7064.9|7074.4|7064.4|7074.9|7064.9|7074.4|7064.4|3
1605721650000|2020-11-18 17:47:30|7074.1|7064.1|7073.6|7063.6|7074.1|7064.1|7073.6|7063.6|3
1605721660000|2020-11-18 17:47:40|7073.4|7063.4|7072.1|7062.1|7073.4|7063.4|7072.1|7062.1|5
1605721670000|2020-11-18 17:47:50|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605721680000|2020-11-18 17:48:00|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605721690000|2020-11-18 17:48:10|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605721700000|2020-11-18 17:48:20|7072.1|7062.1|7072.9|7062.9|7072.9|7062.9|7071.6|7061.6|5
1605721710000|2020-11-18 17:48:30|7072.6|7062.6|7071.6|7061.6|7072.6|7062.6|7071.4|7061.4|5
1605721720000|2020-11-18 17:48:40|7071.9|7061.9|7071.6|7061.6|7071.9|7061.9|7071.6|7061.6|4
1605721730000|2020-11-18 17:48:50|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605721740000|2020-11-18 17:49:00|7071.6|7061.6|7072.4|7062.4|7072.4|7062.4|7071.6|7061.6|4
1605721750000|2020-11-18 17:49:10|7072.1|7062.1|7072.4|7062.4|7072.4|7062.4|7072.1|7062.1|2
1605721770000|2020-11-18 17:49:30|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|2
1605721790000|2020-11-18 17:49:50|7071.9|7061.9|7071.4|7061.4|7071.9|7061.9|7071.1|7061.1|5
1605721800000|2020-11-18 17:50:00|7071.1|7061.1|7071.4|7061.4|7071.6|7061.6|7071.1|7061.1|6
1605721810000|2020-11-18 17:50:10|7071.1|7061.1|7071.6|7061.6|7071.6|7061.6|7071.1|7061.1|3
1605721830000|2020-11-18 17:50:30|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605721840000|2020-11-18 17:50:40|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605721860000|2020-11-18 17:51:00|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605721900000|2020-11-18 17:51:40|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605721950000|2020-11-18 17:52:30|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605721960000|2020-11-18 17:52:40|7071.9|7061.9|7073.1|7063.1|7073.1|7063.1|7071.9|7061.9|4
1605721980000|2020-11-18 17:53:00|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|1
1605722010000|2020-11-18 17:53:30|7073.1|7063.1|7072.6|7062.6|7073.1|7063.1|7072.6|7062.6|5
1605722020000|2020-11-18 17:53:40|7072.4|7062.4|7072.4|7062.4|7072.4|7062.4|7072.4|7062.4|1
1605722030000|2020-11-18 17:53:50|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|1
1605722040000|2020-11-18 17:54:00|7071.9|7061.9|7072.1|7062.1|7072.4|7062.4|7071.6|7061.6|9
1605722050000|2020-11-18 17:54:10|7072.4|7062.4|7073.1|7063.1|7073.1|7063.1|7072.4|7062.4|3
1605722060000|2020-11-18 17:54:20|7073.4|7063.4|7074.1|7064.1|7074.1|7064.1|7073.4|7063.4|7
1605722070000|2020-11-18 17:54:30|7074.4|7064.4|7074.6|7064.6|7074.6|7064.6|7074.4|7064.4|2
1605722090000|2020-11-18 17:54:50|7074.9|7064.9|7074.6|7064.6|7074.9|7064.9|7074.6|7064.6|2
1605722110000|2020-11-18 17:55:10|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|7074.1|7064.1|1
1605722120000|2020-11-18 17:55:20|7073.9|7063.9|7073.6|7063.6|7073.9|7063.9|7073.6|7063.6|5
1605722130000|2020-11-18 17:55:30|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.6|7063.6|3
1605722150000|2020-11-18 17:55:50|7073.6|7063.6|7073|7063|7073.6|7063.6|7073|7063|3
1605722170000|2020-11-18 17:56:10|7072.9|7062.9|7072.1|7062.1|7072.9|7062.9|7072.1|7062.1|2
1605722190000|2020-11-18 17:56:30|7072.4|7062.4|7073.1|7063.1|7073.4|7063.4|7072.4|7062.4|8
1605722200000|2020-11-18 17:56:40|7073.4|7063.4|7072.9|7062.9|7073.4|7063.4|7072.9|7062.9|3
1605722250000|2020-11-18 17:57:30|7072.6|7062.6|7072.1|7062.1|7072.8|7062.8|7072.1|7062.1|5
1605722260000|2020-11-18 17:57:40|7072.8|7062.8|7072.8|7062.8|7072.8|7062.8|7072.8|7062.8|1
1605722310000|2020-11-18 17:58:30|7073|7063|7073.1|7063.1|7073.4|7063.4|7073|7063|5
1605722320000|2020-11-18 17:58:40|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|1
1605722330000|2020-11-18 17:58:50|7072.4|7062.4|7071.6|7061.6|7072.4|7062.4|7071.4|7061.4|5
1605722340000|2020-11-18 17:59:00|7071.4|7061.4|7072.6|7062.6|7072.6|7062.6|7071.1|7061.1|7
1605722350000|2020-11-18 17:59:10|7072.5|7062.5|7072.5|7062.5|7072.5|7062.5|7072.3|7062.3|3
1605722360000|2020-11-18 17:59:20|7072.8|7062.8|7072.9|7062.9|7072.9|7062.9|7072.8|7062.8|2
1605747720000|2020-11-19 01:02:00|7049.4|7039.4|7048.9|7038.9|7049.4|7039.4|7047.3|7037.3|20
1605747730000|2020-11-19 01:02:10|7049.4|7039.4|7048.1|7038.1|7049.4|7039.4|7048.1|7038.1|13
1605747740000|2020-11-19 01:02:20|7049.1|7039.1|7051.1|7041.1|7052.6|7042.6|7048.4|7038.4|22
1605747750000|2020-11-19 01:02:30|7052.1|7042.1|7049.5|7039.5|7052.1|7042.1|7049.5|7039.5|6
1605747760000|2020-11-19 01:02:40|7048.9|7038.9|7056.4|7046.4|7056.4|7046.4|7048.9|7038.9|11
1605747770000|2020-11-19 01:02:50|7057|7047|7059.1|7049.1|7059.1|7049.1|7057|7047|14
1605747780000|2020-11-19 01:03:00|7058.3|7048.3|7060.9|7050.9|7060.9|7050.9|7058.3|7048.3|8
1605747790000|2020-11-19 01:03:10|7061.6|7051.6|7059.9|7049.9|7061.9|7051.9|7058.4|7048.4|15
1605747800000|2020-11-19 01:03:20|7059.6|7049.6|7058.1|7048.1|7060.1|7050.1|7058.1|7048.1|10
1605747810000|2020-11-19 01:03:30|7058|7048|7057.9|7047.9|7058|7048|7057.9|7047.9|2
1605747820000|2020-11-19 01:03:40|7058|7048|7055.4|7045.4|7058|7048|7055.4|7045.4|8
1605747830000|2020-11-19 01:03:50|7054.6|7044.6|7054.9|7044.9|7054.9|7044.9|7053.8|7043.8|7
1605747840000|2020-11-19 01:04:00|7054.6|7044.6|7056.4|7046.4|7056.4|7046.4|7054.4|7044.4|12
1605747850000|2020-11-19 01:04:10|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.4|7045.4|11
1605747860000|2020-11-19 01:04:20|7053.8|7043.8|7053.8|7043.8|7054|7044|7053.8|7043.8|4
1605747870000|2020-11-19 01:04:30|7054|7044|7057.1|7047.1|7057.1|7047.1|7054|7044|6
1605747880000|2020-11-19 01:04:40|7057.4|7047.4|7059.1|7049.1|7059.4|7049.4|7057.4|7047.4|10
1605747890000|2020-11-19 01:04:50|7058.9|7048.9|7059.1|7049.1|7059.1|7049.1|7058.1|7048.1|7
1605747900000|2020-11-19 01:05:00|7059.4|7049.4|7060.6|7050.6|7060.9|7050.9|7058.6|7048.6|12
1605747910000|2020-11-19 01:05:10|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.1|7049.1|8
1605747930000|2020-11-19 01:05:30|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7059.4|7049.4|2
1605747940000|2020-11-19 01:05:40|7059.1|7049.1|7060.3|7050.3|7060.4|7050.4|7059.1|7049.1|7
1605747950000|2020-11-19 01:05:50|7060.6|7050.6|7062.6|7052.6|7062.6|7052.6|7060.6|7050.6|11
1605747960000|2020-11-19 01:06:00|7063|7053|7060.1|7050.1|7063|7053|7060.1|7050.1|9
1605747970000|2020-11-19 01:06:10|7060|7050|7059.8|7049.8|7060.3|7050.3|7059.6|7049.6|6
1605747980000|2020-11-19 01:06:20|7059.6|7049.6|7057.1|7047.1|7060.4|7050.4|7057.1|7047.1|10
1605747990000|2020-11-19 01:06:30|7056.9|7046.9|7058.3|7048.3|7058.4|7048.4|7056.9|7046.9|13
1605748000000|2020-11-19 01:06:40|7057.9|7047.9|7058.4|7048.4|7058.4|7048.4|7057.4|7047.4|7
1605748010000|2020-11-19 01:06:50|7058.1|7048.1|7056.9|7046.9|7058.1|7048.1|7056.9|7046.9|10
1605748020000|2020-11-19 01:07:00|7056.4|7046.4|7056.3|7046.3|7056.4|7046.4|7055.6|7045.6|4
1605748030000|2020-11-19 01:07:10|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.5|7045.5|5
1605748040000|2020-11-19 01:07:20|7055.8|7045.8|7057.6|7047.6|7057.6|7047.6|7055.8|7045.8|9
1605748050000|2020-11-19 01:07:30|7057.5|7047.5|7058.1|7048.1|7058.1|7048.1|7056.9|7046.9|7
1605748060000|2020-11-19 01:07:40|7057.9|7047.9|7058.1|7048.1|7058.1|7048.1|7057.5|7047.5|4
1605748070000|2020-11-19 01:07:50|7056.9|7046.9|7056.4|7046.4|7057.9|7047.9|7056.1|7046.1|8
1605748080000|2020-11-19 01:08:00|7056.3|7046.3|7056.9|7046.9|7056.9|7046.9|7056.1|7046.1|4
1605748090000|2020-11-19 01:08:10|7056.6|7046.6|7058.4|7048.4|7058.4|7048.4|7056.4|7046.4|11
1605748100000|2020-11-19 01:08:20|7057.6|7047.6|7057.6|7047.6|7058.4|7048.4|7057.1|7047.1|14
1605748110000|2020-11-19 01:08:30|7057.9|7047.9|7057.1|7047.1|7058.1|7048.1|7057.1|7047.1|4
1605748120000|2020-11-19 01:08:40|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|1
1605748130000|2020-11-19 01:08:50|7060.3|7050.3|7059.6|7049.6|7060.6|7050.6|7059.6|7049.6|6
1605748140000|2020-11-19 01:09:00|7059|7049|7059.9|7049.9|7060.4|7050.4|7057.6|7047.6|14
1605748150000|2020-11-19 01:09:10|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7059.9|7049.9|3
1605748180000|2020-11-19 01:09:40|7059.9|7049.9|7064.1|7054.1|7064.1|7054.1|7059.9|7049.9|11
1605748190000|2020-11-19 01:09:50|7062.6|7052.6|7061.9|7051.9|7063.1|7053.1|7061.9|7051.9|4
1605748200000|2020-11-19 01:10:00|7062.1|7052.1|7065.3|7055.3|7065.4|7055.4|7062.1|7052.1|12
1605748210000|2020-11-19 01:10:10|7064.5|7054.5|7064.6|7054.6|7065.4|7055.4|7064.5|7054.5|5
1605748220000|2020-11-19 01:10:20|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|7062.9|7052.9|6
1605748230000|2020-11-19 01:10:30|7064.6|7054.6|7067.6|7057.6|7067.6|7057.6|7064.6|7054.6|18
1605748240000|2020-11-19 01:10:40|7068|7058|7068.1|7058.1|7068.6|7058.6|7067.1|7057.1|10
1605748250000|2020-11-19 01:10:50|7067.6|7057.6|7069.4|7059.4|7069.4|7059.4|7067.6|7057.6|14
1605748260000|2020-11-19 01:11:00|7069.1|7059.1|7067.1|7057.1|7069.1|7059.1|7067.1|7057.1|9
1605748280000|2020-11-19 01:11:20|7067.4|7057.4|7067.9|7057.9|7067.9|7057.9|7067.4|7057.4|3
1605748290000|2020-11-19 01:11:30|7067.6|7057.6|7068.1|7058.1|7068.4|7058.4|7067.4|7057.4|8
1605748300000|2020-11-19 01:11:40|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605748310000|2020-11-19 01:11:50|7067.6|7057.6|7068.9|7058.9|7068.9|7058.9|7067.6|7057.6|6
1605748320000|2020-11-19 01:12:00|7068.6|7058.6|7067.9|7057.9|7068.6|7058.6|7067.9|7057.9|10
1605748330000|2020-11-19 01:12:10|7069|7059|7068.1|7058.1|7069|7059|7068.1|7058.1|2
1605748340000|2020-11-19 01:12:20|7067.9|7057.9|7067.4|7057.4|7067.9|7057.9|7067.4|7057.4|3
1605748350000|2020-11-19 01:12:30|7067.1|7057.1|7066.6|7056.6|7067.1|7057.1|7065.9|7055.9|7
1605748360000|2020-11-19 01:12:40|7066.4|7056.4|7064.9|7054.9|7066.4|7056.4|7064.9|7054.9|16
1605748370000|2020-11-19 01:12:50|7065.6|7055.6|7066.6|7056.6|7066.9|7056.9|7065.1|7055.1|18
1605748380000|2020-11-19 01:13:00|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7065.4|7055.4|7
1605748390000|2020-11-19 01:13:10|7066.1|7056.1|7068.6|7058.6|7069.6|7059.6|7066.1|7056.1|10
1605748400000|2020-11-19 01:13:20|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.9|7057.9|4
1605748410000|2020-11-19 01:13:30|7068.1|7058.1|7069.4|7059.4|7069.4|7059.4|7068.1|7058.1|7
1605748420000|2020-11-19 01:13:40|7069.6|7059.6|7070.6|7060.6|7070.6|7060.6|7069.6|7059.6|7
1605748430000|2020-11-19 01:13:50|7070.4|7060.4|7070.1|7060.1|7071.4|7061.4|7070.1|7060.1|9
1605748440000|2020-11-19 01:14:00|7070.6|7060.6|7068.6|7058.6|7070.6|7060.6|7068.6|7058.6|10
1605748450000|2020-11-19 01:14:10|7069|7059|7070.6|7060.6|7070.9|7060.9|7067.9|7057.9|8
1605748460000|2020-11-19 01:14:20|7071.4|7061.4|7069.5|7059.5|7071.4|7061.4|7068.6|7058.6|7
1605748470000|2020-11-19 01:14:30|7069|7059|7068.6|7058.6|7069.6|7059.6|7068.6|7058.6|5
1605748480000|2020-11-19 01:14:40|7068.9|7058.9|7067.6|7057.6|7068.9|7058.9|7067.6|7057.6|13
1605748490000|2020-11-19 01:14:50|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605748500000|2020-11-19 01:15:00|7067.1|7057.1|7067.9|7057.9|7067.9|7057.9|7066.9|7056.9|6
1605748510000|2020-11-19 01:15:10|7068.1|7058.1|7066.1|7056.1|7068.4|7058.4|7066.1|7056.1|7
1605748520000|2020-11-19 01:15:20|7066.4|7056.4|7067.8|7057.8|7067.8|7057.8|7066.4|7056.4|5
1605748530000|2020-11-19 01:15:30|7068.6|7058.6|7068.9|7058.9|7069|7059|7068.6|7058.6|3
1605748540000|2020-11-19 01:15:40|7068.8|7058.8|7067.6|7057.6|7068.8|7058.8|7067.4|7057.4|5
1605748550000|2020-11-19 01:15:50|7067.4|7057.4|7065.4|7055.4|7067.4|7057.4|7065.1|7055.1|9
1605748560000|2020-11-19 01:16:00|7064.9|7054.9|7064.4|7054.4|7065.1|7055.1|7063.9|7053.9|11
1605748570000|2020-11-19 01:16:10|7064.1|7054.1|7065.4|7055.4|7065.6|7055.6|7064.1|7054.1|7
1605748580000|2020-11-19 01:16:20|7064.9|7054.9|7065.9|7055.9|7065.9|7055.9|7064.6|7054.6|7
1605748590000|2020-11-19 01:16:30|7065.6|7055.6|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|3
1605748600000|2020-11-19 01:16:40|7065.1|7055.1|7063.9|7053.9|7065.1|7055.1|7063.9|7053.9|8
1605748610000|2020-11-19 01:16:50|7064.1|7054.1|7063.9|7053.9|7064.9|7054.9|7063.9|7053.9|7
1605748620000|2020-11-19 01:17:00|7063.4|7053.4|7064.4|7054.4|7065.1|7055.1|7063.4|7053.4|13
1605748630000|2020-11-19 01:17:10|7063.9|7053.9|7064.4|7054.4|7064.4|7054.4|7063.9|7053.9|2
1605748640000|2020-11-19 01:17:20|7064.5|7054.5|7066.4|7056.4|7066.6|7056.6|7064.5|7054.5|8
1605748650000|2020-11-19 01:17:30|7066.1|7056.1|7065.9|7055.9|7066.1|7056.1|7065.9|7055.9|2
1605748660000|2020-11-19 01:17:40|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|2
1605748670000|2020-11-19 01:17:50|7066.6|7056.6|7066.1|7056.1|7067.3|7057.3|7066.1|7056.1|10
1605748680000|2020-11-19 01:18:00|7065.9|7055.9|7064.4|7054.4|7065.9|7055.9|7064.4|7054.4|5
1605748690000|2020-11-19 01:18:10|7064.6|7054.6|7065.6|7055.6|7065.6|7055.6|7064.6|7054.6|3
1605748700000|2020-11-19 01:18:20|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|7064.8|7054.8|9
1605748710000|2020-11-19 01:18:30|7065.6|7055.6|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|4
1605748720000|2020-11-19 01:18:40|7065.1|7055.1|7064.9|7054.9|7065.4|7055.4|7064.9|7054.9|4
1605748730000|2020-11-19 01:18:50|7065.1|7055.1|7065|7055|7065.6|7055.6|7064.9|7054.9|10
1605748740000|2020-11-19 01:19:00|7065.3|7055.3|7065.4|7055.4|7065.4|7055.4|7064|7054|9
1605748750000|2020-11-19 01:19:10|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|1
1605748760000|2020-11-19 01:19:20|7065.1|7055.1|7065.5|7055.5|7065.5|7055.5|7065.1|7055.1|2
1605748770000|2020-11-19 01:19:30|7065.9|7055.9|7066|7056|7066|7056|7065.9|7055.9|2
1605748780000|2020-11-19 01:19:40|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7065.5|7055.5|6
1605748790000|2020-11-19 01:19:50|7066.1|7056.1|7065.1|7055.1|7066.1|7056.1|7064.9|7054.9|7
1605748800000|2020-11-19 01:20:00|7065.4|7055.4|7064.6|7054.6|7065.5|7055.5|7064.4|7054.4|7
1605748810000|2020-11-19 01:20:10|7064.5|7054.5|7063.6|7053.6|7064.5|7054.5|7063.5|7053.5|4
1605748820000|2020-11-19 01:20:20|7063.4|7053.4|7062.1|7052.1|7063.4|7053.4|7061.4|7051.4|14
1605748830000|2020-11-19 01:20:30|7061.4|7051.4|7062|7052|7062.4|7052.4|7061.4|7051.4|12
1605748840000|2020-11-19 01:20:40|7061.9|7051.9|7061.9|7051.9|7062.4|7052.4|7061.9|7051.9|7
1605748850000|2020-11-19 01:20:50|7062.3|7052.3|7063.1|7053.1|7063.1|7053.1|7061.9|7051.9|5
1605748860000|2020-11-19 01:21:00|7063.4|7053.4|7063.4|7053.4|7063.9|7053.9|7063.4|7053.4|7
1605748870000|2020-11-19 01:21:10|7063.6|7053.6|7064.9|7054.9|7064.9|7054.9|7063.6|7053.6|5
1605748890000|2020-11-19 01:21:30|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|7064.4|7054.4|3
1605748910000|2020-11-19 01:21:50|7064.9|7054.9|7065.1|7055.1|7065.1|7055.1|7064.4|7054.4|5
1605748920000|2020-11-19 01:22:00|7065.4|7055.4|7065.3|7055.3|7065.4|7055.4|7065.3|7055.3|2
1605748940000|2020-11-19 01:22:20|7066.6|7056.6|7069.1|7059.1|7069.1|7059.1|7066.6|7056.6|9
1605748950000|2020-11-19 01:22:30|7069.4|7059.4|7068.4|7058.4|7069.6|7059.6|7068.4|7058.4|7
1605748960000|2020-11-19 01:22:40|7067.9|7057.9|7069.1|7059.1|7069.4|7059.4|7067.9|7057.9|8
1605748970000|2020-11-19 01:22:50|7068.9|7058.9|7067.9|7057.9|7068.9|7058.9|7067.6|7057.6|9
1605748980000|2020-11-19 01:23:00|7067.8|7057.8|7068.8|7058.8|7069.1|7059.1|7067.4|7057.4|9
1605748990000|2020-11-19 01:23:10|7068.6|7058.6|7069.6|7059.6|7069.6|7059.6|7068.6|7058.6|9
1605749000000|2020-11-19 01:23:20|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7068.9|7058.9|9
1605749010000|2020-11-19 01:23:30|7070|7060|7069.6|7059.6|7070.9|7060.9|7069.1|7059.1|13
1605749020000|2020-11-19 01:23:40|7069.9|7059.9|7070.1|7060.1|7070.9|7060.9|7069.6|7059.6|12
1605749030000|2020-11-19 01:23:50|7069.9|7059.9|7070.1|7060.1|7070.1|7060.1|7069.6|7059.6|4
1605749040000|2020-11-19 01:24:00|7070.4|7060.4|7070.9|7060.9|7070.9|7060.9|7070.4|7060.4|9
1605749050000|2020-11-19 01:24:10|7070.6|7060.6|7070.4|7060.4|7070.6|7060.6|7069.9|7059.9|7
1605749060000|2020-11-19 01:24:20|7070|7060|7070.6|7060.6|7070.6|7060.6|7070|7060|3
1605749070000|2020-11-19 01:24:30|7070.5|7060.5|7070.6|7060.6|7071|7061|7070.4|7060.4|7
1605749080000|2020-11-19 01:24:40|7070.1|7060.1|7070|7060|7070.1|7060.1|7069.1|7059.1|4
1605749090000|2020-11-19 01:24:50|7070.1|7060.1|7070.4|7060.4|7070.6|7060.6|7070.1|7060.1|4
1605749100000|2020-11-19 01:25:00|7070.5|7060.5|7069.6|7059.6|7070.6|7060.6|7069.6|7059.6|6
1605749110000|2020-11-19 01:25:10|7069.4|7059.4|7068.6|7058.6|7069.4|7059.4|7068.6|7058.6|5
1605749120000|2020-11-19 01:25:20|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7068.1|7058.1|2
1605749130000|2020-11-19 01:25:30|7068.3|7058.3|7068.3|7058.3|7068.6|7058.6|7068|7058|8
1605749140000|2020-11-19 01:25:40|7068.4|7058.4|7068.3|7058.3|7068.4|7058.4|7068.3|7058.3|2
1605749150000|2020-11-19 01:25:50|7067.9|7057.9|7067.5|7057.5|7067.9|7057.9|7067.4|7057.4|6
1605749160000|2020-11-19 01:26:00|7067.3|7057.3|7066.9|7056.9|7067.4|7057.4|7066.9|7056.9|15
1605749170000|2020-11-19 01:26:10|7067.1|7057.1|7068.6|7058.6|7068.6|7058.6|7067.1|7057.1|6
1605749180000|2020-11-19 01:26:20|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7068.1|7058.1|2
1605749190000|2020-11-19 01:26:30|7068|7058|7068|7058|7068|7058|7068|7058|1
1605749210000|2020-11-19 01:26:50|7068.6|7058.6|7067.6|7057.6|7068.6|7058.6|7067.6|7057.6|4
1605749220000|2020-11-19 01:27:00|7067.5|7057.5|7067.4|7057.4|7067.6|7057.6|7067.4|7057.4|3
1605749230000|2020-11-19 01:27:10|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605749240000|2020-11-19 01:27:20|7067.4|7057.4|7067.6|7057.6|7067.6|7057.6|7067.4|7057.4|2
1605749250000|2020-11-19 01:27:30|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605749260000|2020-11-19 01:27:40|7067.6|7057.6|7067.6|7057.6|7067.9|7057.9|7067.4|7057.4|4
1605749280000|2020-11-19 01:28:00|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605749310000|2020-11-19 01:28:30|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605749320000|2020-11-19 01:28:40|7067.1|7057.1|7066.1|7056.1|7067.1|7057.1|7066.1|7056.1|2
1605749330000|2020-11-19 01:28:50|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605749340000|2020-11-19 01:29:00|7065.6|7055.6|7064.9|7054.9|7065.6|7055.6|7064.9|7054.9|2
1605749360000|2020-11-19 01:29:20|7065|7055|7065.6|7055.6|7065.6|7055.6|7065|7055|2
1605749370000|2020-11-19 01:29:30|7065.3|7055.3|7066.6|7056.6|7066.6|7056.6|7065.3|7055.3|2
1605749380000|2020-11-19 01:29:40|7066.8|7056.8|7067.4|7057.4|7067.4|7057.4|7066.8|7056.8|2
1605749390000|2020-11-19 01:29:50|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|2
1605749400000|2020-11-19 01:30:00|7067.1|7057.1|7065.6|7055.6|7067.1|7057.1|7065.6|7055.6|6
1605749420000|2020-11-19 01:30:20|7065.9|7055.9|7066.4|7056.4|7066.9|7056.9|7065.9|7055.9|6
1605749440000|2020-11-19 01:30:40|7067.6|7057.6|7066.4|7056.4|7067.9|7057.9|7066.4|7056.4|11
1605749450000|2020-11-19 01:30:50|7066.6|7056.6|7067.9|7057.9|7067.9|7057.9|7066.6|7056.6|7
1605749460000|2020-11-19 01:31:00|7067.6|7057.6|7067.6|7057.6|7068.1|7058.1|7067.6|7057.6|5
1605749470000|2020-11-19 01:31:10|7067.4|7057.4|7066.9|7056.9|7067.4|7057.4|7066.6|7056.6|6
1605749480000|2020-11-19 01:31:20|7067.1|7057.1|7067.9|7057.9|7067.9|7057.9|7067.1|7057.1|4
1605749490000|2020-11-19 01:31:30|7068.1|7058.1|7068.4|7058.4|7068.6|7058.6|7068.1|7058.1|4
1605749500000|2020-11-19 01:31:40|7067.6|7057.6|7067.1|7057.1|7067.6|7057.6|7066.4|7056.4|9
1605749510000|2020-11-19 01:31:50|7067.4|7057.4|7068.1|7058.1|7068.1|7058.1|7067.4|7057.4|5
1605749520000|2020-11-19 01:32:00|7067.8|7057.8|7068.6|7058.6|7068.6|7058.6|7067.8|7057.8|7
1605749530000|2020-11-19 01:32:10|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|1
1605749540000|2020-11-19 01:32:20|7068.1|7058.1|7068.4|7058.4|7068.4|7058.4|7067.6|7057.6|4
1605749550000|2020-11-19 01:32:30|7068.1|7058.1|7067.9|7057.9|7068.1|7058.1|7067.6|7057.6|4
1605749560000|2020-11-19 01:32:40|7068.1|7058.1|7068.6|7058.6|7068.6|7058.6|7068.1|7058.1|5
1605749570000|2020-11-19 01:32:50|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7068.4|7058.4|2
1605749580000|2020-11-19 01:33:00|7068.1|7058.1|7069.3|7059.3|7069.3|7059.3|7068.1|7058.1|3
1605749590000|2020-11-19 01:33:10|7069.6|7059.6|7070.1|7060.1|7070.1|7060.1|7069.6|7059.6|4
1605749600000|2020-11-19 01:33:20|7070.3|7060.3|7070.3|7060.3|7070.6|7060.6|7070.3|7060.3|3
1605749610000|2020-11-19 01:33:30|7070.6|7060.6|7070.9|7060.9|7070.9|7060.9|7070.6|7060.6|2
1605749620000|2020-11-19 01:33:40|7070.1|7060.1|7070.4|7060.4|7070.9|7060.9|7070.1|7060.1|8
1605749630000|2020-11-19 01:33:50|7070.1|7060.1|7070.6|7060.6|7070.6|7060.6|7070.1|7060.1|5
1605749640000|2020-11-19 01:34:00|7070.4|7060.4|7068.9|7058.9|7070.4|7060.4|7068.9|7058.9|4
1605749650000|2020-11-19 01:34:10|7068.1|7058.1|7067.6|7057.6|7068.4|7058.4|7067.6|7057.6|6
1605749660000|2020-11-19 01:34:20|7067.9|7057.9|7067.6|7057.6|7067.9|7057.9|7067.6|7057.6|2
1605749670000|2020-11-19 01:34:30|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605749680000|2020-11-19 01:34:40|7067.1|7057.1|7065.6|7055.6|7067.1|7057.1|7065.6|7055.6|4
1605749690000|2020-11-19 01:34:50|7065.1|7055.1|7065.4|7055.4|7065.4|7055.4|7064.6|7054.6|4
1605749700000|2020-11-19 01:35:00|7065.6|7055.6|7064.6|7054.6|7065.6|7055.6|7064.6|7054.6|7
1605749710000|2020-11-19 01:35:10|7064.4|7054.4|7063.9|7053.9|7064.4|7054.4|7063.6|7053.6|4
1605749720000|2020-11-19 01:35:20|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605749740000|2020-11-19 01:35:40|7064.4|7054.4|7063.6|7053.6|7064.4|7054.4|7063.6|7053.6|4
1605749750000|2020-11-19 01:35:50|7062.8|7052.8|7063.4|7053.4|7064.1|7054.1|7062.8|7052.8|7
1605749760000|2020-11-19 01:36:00|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7062.4|7052.4|2
1605749770000|2020-11-19 01:36:10|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|7
1605749780000|2020-11-19 01:36:20|7061.9|7051.9|7061.6|7051.6|7061.9|7051.9|7061.6|7051.6|2
1605749810000|2020-11-19 01:36:50|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605749820000|2020-11-19 01:37:00|7060.6|7050.6|7060.6|7050.6|7061.4|7051.4|7060.6|7050.6|5
1605749830000|2020-11-19 01:37:10|7060.3|7050.3|7060.6|7050.6|7060.8|7050.8|7060.3|7050.3|6
1605749840000|2020-11-19 01:37:20|7060.9|7050.9|7060.6|7050.6|7061.4|7051.4|7060.6|7050.6|7
1605749850000|2020-11-19 01:37:30|7060.1|7050.1|7060.1|7050.1|7060.4|7050.4|7060|7050|6
1605749860000|2020-11-19 01:37:40|7059.6|7049.6|7058.6|7048.6|7059.6|7049.6|7058.6|7048.6|4
1605749870000|2020-11-19 01:37:50|7058.4|7048.4|7057.9|7047.9|7058.4|7048.4|7057.6|7047.6|7
1605749880000|2020-11-19 01:38:00|7058|7048|7058.3|7048.3|7058.3|7048.3|7057.9|7047.9|4
1605749890000|2020-11-19 01:38:10|7058.4|7048.4|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|4
1605749900000|2020-11-19 01:38:20|7058.4|7048.4|7059.6|7049.6|7059.6|7049.6|7058.4|7048.4|4
1605749920000|2020-11-19 01:38:40|7060.1|7050.1|7060.1|7050.1|7060.4|7050.4|7059.9|7049.9|8
1605749930000|2020-11-19 01:38:50|7060.4|7050.4|7059.1|7049.1|7060.4|7050.4|7059.1|7049.1|4
1605749950000|2020-11-19 01:39:10|7058.9|7048.9|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|4
1605749960000|2020-11-19 01:39:20|7059.9|7049.9|7060.9|7050.9|7060.9|7050.9|7059.9|7049.9|4
1605749970000|2020-11-19 01:39:30|7060.5|7050.5|7060.9|7050.9|7060.9|7050.9|7060.5|7050.5|4
1605749980000|2020-11-19 01:39:40|7061.1|7051.1|7062.6|7052.6|7062.6|7052.6|7061.1|7051.1|5
1605749990000|2020-11-19 01:39:50|7062.8|7052.8|7062.9|7052.9|7063.1|7053.1|7062.1|7052.1|13
1605750000000|2020-11-19 01:40:00|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.4|7052.4|3
1605750010000|2020-11-19 01:40:10|7062.9|7052.9|7063.6|7053.6|7063.6|7053.6|7062.9|7052.9|3
1605750020000|2020-11-19 01:40:20|7063.3|7053.3|7062.4|7052.4|7063.3|7053.3|7062.4|7052.4|6
1605750030000|2020-11-19 01:40:30|7062.6|7052.6|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|4
1605750040000|2020-11-19 01:40:40|7062.6|7052.6|7063.6|7053.6|7063.6|7053.6|7062.6|7052.6|5
1605750050000|2020-11-19 01:40:50|7063.5|7053.5|7064.4|7054.4|7064.4|7054.4|7063.5|7053.5|4
1605750060000|2020-11-19 01:41:00|7064.8|7054.8|7064.1|7054.1|7065.4|7055.4|7064.1|7054.1|6
1605750070000|2020-11-19 01:41:10|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7064.1|7054.1|4
1605750080000|2020-11-19 01:41:20|7062.9|7052.9|7064.5|7054.5|7064.5|7054.5|7062.9|7052.9|6
1605750090000|2020-11-19 01:41:30|7064.4|7054.4|7064.6|7054.6|7064.6|7054.6|7064.4|7054.4|4
1605750100000|2020-11-19 01:41:40|7064.9|7054.9|7065.9|7055.9|7065.9|7055.9|7064.9|7054.9|4
1605750110000|2020-11-19 01:41:50|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|5
1605750120000|2020-11-19 01:42:00|7066.5|7056.5|7066.5|7056.5|7066.5|7056.5|7066.5|7056.5|1
1605750130000|2020-11-19 01:42:10|7066.1|7056.1|7065.9|7055.9|7066.1|7056.1|7065.9|7055.9|2
1605750140000|2020-11-19 01:42:20|7065.6|7055.6|7065.9|7055.9|7065.9|7055.9|7065.6|7055.6|4
1605750150000|2020-11-19 01:42:30|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605750160000|2020-11-19 01:42:40|7066.4|7056.4|7066.1|7056.1|7066.5|7056.5|7066.1|7056.1|3
1605750180000|2020-11-19 01:43:00|7065.9|7055.9|7065.4|7055.4|7065.9|7055.9|7065.4|7055.4|3
1605750200000|2020-11-19 01:43:20|7064.9|7054.9|7065.6|7055.6|7065.6|7055.6|7064.4|7054.4|4
1605750210000|2020-11-19 01:43:30|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7063.9|7053.9|5
1605750220000|2020-11-19 01:43:40|7064.4|7054.4|7062.4|7052.4|7064.4|7054.4|7062.4|7052.4|6
1605750230000|2020-11-19 01:43:50|7062.1|7052.1|7061.1|7051.1|7062.1|7052.1|7061.1|7051.1|5
1605750240000|2020-11-19 01:44:00|7060.9|7050.9|7059.9|7049.9|7061.1|7051.1|7059.9|7049.9|7
1605750250000|2020-11-19 01:44:10|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.9|7049.9|10
1605750260000|2020-11-19 01:44:20|7060.1|7050.1|7059.6|7049.6|7060.1|7050.1|7059|7049|7
1605750270000|2020-11-19 01:44:30|7059.9|7049.9|7059.8|7049.8|7059.9|7049.9|7059.6|7049.6|3
1605750280000|2020-11-19 01:44:40|7060.1|7050.1|7060.6|7050.6|7060.9|7050.9|7060.1|7050.1|4
1605750290000|2020-11-19 01:44:50|7060.9|7050.9|7061.6|7051.6|7061.6|7051.6|7060.9|7050.9|3
1605750300000|2020-11-19 01:45:00|7061.9|7051.9|7061.4|7051.4|7061.9|7051.9|7061|7051|6
1605750320000|2020-11-19 01:45:20|7061.1|7051.1|7061.6|7051.6|7061.6|7051.6|7060.9|7050.9|5
1605750330000|2020-11-19 01:45:30|7061.9|7051.9|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|3
1605750340000|2020-11-19 01:45:40|7062.1|7052.1|7062.6|7052.6|7062.6|7052.6|7062.1|7052.1|4
1605750350000|2020-11-19 01:45:50|7062.4|7052.4|7062.5|7052.5|7062.5|7052.5|7062.4|7052.4|2
1605750360000|2020-11-19 01:46:00|7061.4|7051.4|7062.3|7052.3|7062.3|7052.3|7061.4|7051.4|2
1605750370000|2020-11-19 01:46:10|7062.5|7052.5|7062.9|7052.9|7062.9|7052.9|7062.5|7052.5|2
1605750380000|2020-11-19 01:46:20|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7061.4|7051.4|5
1605750400000|2020-11-19 01:46:40|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605750420000|2020-11-19 01:47:00|7062.5|7052.5|7062.4|7052.4|7062.5|7052.5|7062.4|7052.4|2
1605750430000|2020-11-19 01:47:10|7062.6|7052.6|7061.9|7051.9|7062.6|7052.6|7061.6|7051.6|3
1605750440000|2020-11-19 01:47:20|7062.1|7052.1|7063.9|7053.9|7063.9|7053.9|7062.1|7052.1|7
1605750450000|2020-11-19 01:47:30|7063.5|7053.5|7064.1|7054.1|7064.3|7054.3|7063.5|7053.5|5
1605750460000|2020-11-19 01:47:40|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605750470000|2020-11-19 01:47:50|7063.9|7053.9|7063.6|7053.6|7064.1|7054.1|7063.6|7053.6|4
1605750490000|2020-11-19 01:48:10|7063.4|7053.4|7063.1|7053.1|7063.4|7053.4|7063.1|7053.1|3
1605750510000|2020-11-19 01:48:30|7063.4|7053.4|7063.4|7053.4|7063.6|7053.6|7063.4|7053.4|3
1605750520000|2020-11-19 01:48:40|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|1
1605750530000|2020-11-19 01:48:50|7063.6|7053.6|7063.8|7053.8|7063.8|7053.8|7063.6|7053.6|2
1605750540000|2020-11-19 01:49:00|7063.6|7053.6|7063.8|7053.8|7063.8|7053.8|7063.6|7053.6|2
1605750550000|2020-11-19 01:49:10|7063.4|7053.4|7063.8|7053.8|7063.8|7053.8|7063.3|7053.3|4
1605750560000|2020-11-19 01:49:20|7063.9|7053.9|7064.1|7054.1|7065.4|7055.4|7063.9|7053.9|9
1605750570000|2020-11-19 01:49:30|7064.6|7054.6|7064.6|7054.6|7064.8|7054.8|7064.6|7054.6|3
1605750580000|2020-11-19 01:49:40|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7064.1|7054.1|2
1605750590000|2020-11-19 01:49:50|7064.6|7054.6|7065.1|7055.1|7065.1|7055.1|7064.6|7054.6|2
1605750600000|2020-11-19 01:50:00|7064.9|7054.9|7064.6|7054.6|7064.9|7054.9|7064.1|7054.1|7
1605750610000|2020-11-19 01:50:10|7064.5|7054.5|7064.6|7054.6|7064.6|7054.6|7064.1|7054.1|4
1605750620000|2020-11-19 01:50:20|7064.8|7054.8|7065.8|7055.8|7065.8|7055.8|7064.8|7054.8|6
1605750630000|2020-11-19 01:50:30|7066|7056|7067.1|7057.1|7067.1|7057.1|7066|7056|4
1605750640000|2020-11-19 01:50:40|7067.3|7057.3|7067.5|7057.5|7067.9|7057.9|7067.3|7057.3|7
1605750650000|2020-11-19 01:50:50|7067.9|7057.9|7070.1|7060.1|7070.1|7060.1|7067.9|7057.9|6
1605750660000|2020-11-19 01:51:00|7069.6|7059.6|7069.6|7059.6|7070.1|7060.1|7069.4|7059.4|10
1605750670000|2020-11-19 01:51:10|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.4|7059.4|2
1605750680000|2020-11-19 01:51:20|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|6
1605750690000|2020-11-19 01:51:30|7069.6|7059.6|7070.1|7060.1|7070.4|7060.4|7069.6|7059.6|4
1605750700000|2020-11-19 01:51:40|7070.4|7060.4|7071.3|7061.3|7071.3|7061.3|7070.4|7060.4|6
1605750710000|2020-11-19 01:51:50|7071|7061|7070.6|7060.6|7071|7061|7070.6|7060.6|3
1605750720000|2020-11-19 01:52:00|7070.4|7060.4|7070.3|7060.3|7071.1|7061.1|7069.9|7059.9|14
1605750740000|2020-11-19 01:52:20|7070.1|7060.1|7068.6|7058.6|7070.5|7060.5|7068.4|7058.4|7
1605750760000|2020-11-19 01:52:40|7068.3|7058.3|7069.6|7059.6|7069.6|7059.6|7068.3|7058.3|5
1605750770000|2020-11-19 01:52:50|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|1
1605750780000|2020-11-19 01:53:00|7069.6|7059.6|7068.4|7058.4|7069.6|7059.6|7068.4|7058.4|3
1605750790000|2020-11-19 01:53:10|7068.6|7058.6|7068.4|7058.4|7068.6|7058.6|7067.9|7057.9|4
1605750800000|2020-11-19 01:53:20|7068.6|7058.6|7069.5|7059.5|7069.5|7059.5|7068.6|7058.6|6
1605750810000|2020-11-19 01:53:30|7069.4|7059.4|7069.6|7059.6|7069.9|7059.9|7069.4|7059.4|4
1605750820000|2020-11-19 01:53:40|7069.4|7059.4|7069.1|7059.1|7069.4|7059.4|7069.1|7059.1|2
1605750830000|2020-11-19 01:53:50|7068.9|7058.9|7069.4|7059.4|7069.4|7059.4|7068.9|7058.9|3
1605750840000|2020-11-19 01:54:00|7069.3|7059.3|7069.3|7059.3|7069.4|7059.4|7069.3|7059.3|5
1605750850000|2020-11-19 01:54:10|7069.4|7059.4|7069.1|7059.1|7069.4|7059.4|7069.1|7059.1|2
1605750860000|2020-11-19 01:54:20|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|4
1605750870000|2020-11-19 01:54:30|7068.9|7058.9|7067.9|7057.9|7068.9|7058.9|7067.9|7057.9|4
1605750880000|2020-11-19 01:54:40|7068.4|7058.4|7068.3|7058.3|7068.4|7058.4|7068.1|7058.1|7
1605750890000|2020-11-19 01:54:50|7068.1|7058.1|7068.4|7058.4|7068.4|7058.4|7068.1|7058.1|2
1605750900000|2020-11-19 01:55:00|7068.6|7058.6|7069.9|7059.9|7069.9|7059.9|7068.6|7058.6|4
1605750910000|2020-11-19 01:55:10|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|1
1605750920000|2020-11-19 01:55:20|7070.3|7060.3|7071.1|7061.1|7071.1|7061.1|7070.3|7060.3|4
1605750930000|2020-11-19 01:55:30|7071.4|7061.4|7071.9|7061.9|7071.9|7061.9|7071.4|7061.4|4
1605750940000|2020-11-19 01:55:40|7072.1|7062.1|7072.4|7062.4|7072.4|7062.4|7072.1|7062.1|2
1605750950000|2020-11-19 01:55:50|7072.6|7062.6|7072.6|7062.6|7072.9|7062.9|7072.6|7062.6|5
1605750960000|2020-11-19 01:56:00|7072.9|7062.9|7072.4|7062.4|7073.1|7063.1|7072.4|7062.4|4
1605750970000|2020-11-19 01:56:10|7072.1|7062.1|7071.1|7061.1|7072.1|7062.1|7071.1|7061.1|3
1605750990000|2020-11-19 01:56:30|7070.9|7060.9|7071.6|7061.6|7071.6|7061.6|7070.6|7060.6|5
1605751000000|2020-11-19 01:56:40|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605751010000|2020-11-19 01:56:50|7071.1|7061.1|7070.4|7060.4|7071.1|7061.1|7070.4|7060.4|4
1605751020000|2020-11-19 01:57:00|7070.1|7060.1|7070.9|7060.9|7070.9|7060.9|7070.1|7060.1|3
1605751030000|2020-11-19 01:57:10|7070.6|7060.6|7071.4|7061.4|7071.9|7061.9|7070.6|7060.6|6
1605751040000|2020-11-19 01:57:20|7071.6|7061.6|7071.4|7061.4|7071.9|7061.9|7071.4|7061.4|4
1605751050000|2020-11-19 01:57:30|7071.6|7061.6|7071.6|7061.6|7071.9|7061.9|7071.4|7061.4|5
1605751060000|2020-11-19 01:57:40|7071.9|7061.9|7071.4|7061.4|7071.9|7061.9|7071.4|7061.4|3
1605751070000|2020-11-19 01:57:50|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605751100000|2020-11-19 01:58:20|7070.9|7060.9|7070.4|7060.4|7070.9|7060.9|7069.6|7059.6|5
1605751110000|2020-11-19 01:58:30|7070.1|7060.1|7069.1|7059.1|7070.1|7060.1|7069.1|7059.1|5
1605751130000|2020-11-19 01:58:50|7068.9|7058.9|7070.1|7060.1|7070.1|7060.1|7068.6|7058.6|7
1605751140000|2020-11-19 01:59:00|7069.9|7059.9|7068.1|7058.1|7069.9|7059.9|7068.1|7058.1|8
1605751150000|2020-11-19 01:59:10|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|1
1605751170000|2020-11-19 01:59:30|7068.1|7058.1|7067.6|7057.6|7068.1|7058.1|7067.6|7057.6|2
1605751180000|2020-11-19 01:59:40|7068.1|7058.1|7068.1|7058.1|7068.1|7058.1|7068.1|7058.1|1
1605751210000|2020-11-19 02:00:10|7068|7058|7068.1|7058.1|7068.1|7058.1|7068|7058|2
1605751220000|2020-11-19 02:00:20|7067.8|7057.8|7068.1|7058.1|7068.1|7058.1|7067.6|7057.6|4
1605751230000|2020-11-19 02:00:30|7068.3|7058.3|7068.3|7058.3|7068.3|7058.3|7068.3|7058.3|1
1605751250000|2020-11-19 02:00:50|7068.5|7058.5|7068.9|7058.9|7068.9|7058.9|7068.5|7058.5|2
1605751260000|2020-11-19 02:01:00|7069|7059|7069|7059|7069|7059|7069|7059|1
1605751270000|2020-11-19 02:01:10|7069.1|7059.1|7070.1|7060.1|7070.1|7060.1|7069.1|7059.1|3
1605751280000|2020-11-19 02:01:20|7069.9|7059.9|7069.9|7059.9|7069.9|7059.9|7069.6|7059.6|3
1605751290000|2020-11-19 02:01:30|7069.6|7059.6|7069.4|7059.4|7070|7060|7069.4|7059.4|6
1605751310000|2020-11-19 02:01:50|7069|7059|7068.1|7058.1|7069|7059|7068.1|7058.1|3
1605751320000|2020-11-19 02:02:00|7066.9|7056.9|7067.3|7057.3|7067.3|7057.3|7066.9|7056.9|3
1605751330000|2020-11-19 02:02:10|7068.1|7058.1|7068.4|7058.4|7068.4|7058.4|7068.1|7058.1|2
1605751340000|2020-11-19 02:02:20|7068.6|7058.6|7069.4|7059.4|7069.9|7059.9|7068.6|7058.6|6
1605751350000|2020-11-19 02:02:30|7069.6|7059.6|7069.1|7059.1|7069.6|7059.6|7069.1|7059.1|3
1605751360000|2020-11-19 02:02:40|7069.4|7059.4|7069.1|7059.1|7069.6|7059.6|7069.1|7059.1|4
1605751370000|2020-11-19 02:02:50|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.4|7059.4|2
1605751380000|2020-11-19 02:03:00|7069.4|7059.4|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|7
1605751410000|2020-11-19 02:03:30|7069.6|7059.6|7070.1|7060.1|7070.1|7060.1|7069.6|7059.6|2
1605751420000|2020-11-19 02:03:40|7069.9|7059.9|7070.4|7060.4|7070.4|7060.4|7069.8|7059.8|4
1605751430000|2020-11-19 02:03:50|7070.1|7060.1|7069.9|7059.9|7070.1|7060.1|7069.9|7059.9|4
1605751440000|2020-11-19 02:04:00|7069.6|7059.6|7068.9|7058.9|7069.6|7059.6|7068.9|7058.9|3
1605751450000|2020-11-19 02:04:10|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|1
1605751470000|2020-11-19 02:04:30|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.5|7057.5|9
1605751480000|2020-11-19 02:04:40|7067.6|7057.6|7068.5|7058.5|7068.5|7058.5|7067.6|7057.6|6
1605751490000|2020-11-19 02:04:50|7068.8|7058.8|7068.6|7058.6|7068.8|7058.8|7068.6|7058.6|2
1605751500000|2020-11-19 02:05:00|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605751510000|2020-11-19 02:05:10|7069.1|7059.1|7068.6|7058.6|7069.4|7059.4|7068.6|7058.6|10
1605751520000|2020-11-19 02:05:20|7068.4|7058.4|7068.3|7058.3|7068.4|7058.4|7068.1|7058.1|5
1605751530000|2020-11-19 02:05:30|7068.5|7058.5|7070.1|7060.1|7070.1|7060.1|7068.4|7058.4|11
1605751540000|2020-11-19 02:05:40|7070.4|7060.4|7070.4|7060.4|7071.4|7061.4|7070.1|7060.1|18
1605751550000|2020-11-19 02:05:50|7070.6|7060.6|7069.6|7059.6|7070.6|7060.6|7069.6|7059.6|10
1605751560000|2020-11-19 02:06:00|7068.9|7058.9|7068.8|7058.8|7068.9|7058.9|7068.8|7058.8|2
1605751570000|2020-11-19 02:06:10|7068.9|7058.9|7068.6|7058.6|7068.9|7058.9|7068.6|7058.6|3
1605751580000|2020-11-19 02:06:20|7068.3|7058.3|7068.4|7058.4|7068.4|7058.4|7068.1|7058.1|3
1605751590000|2020-11-19 02:06:30|7068.1|7058.1|7069.1|7059.1|7069.1|7059.1|7068.1|7058.1|3
1605751600000|2020-11-19 02:06:40|7069.4|7059.4|7069.1|7059.1|7069.5|7059.5|7068.9|7058.9|9
1605751610000|2020-11-19 02:06:50|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|2
1605751620000|2020-11-19 02:07:00|7069|7059|7069|7059|7069|7059|7069|7059|1
1605751650000|2020-11-19 02:07:30|7068.9|7058.9|7068.3|7058.3|7068.9|7058.9|7068.3|7058.3|4
1605751660000|2020-11-19 02:07:40|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7067.8|7057.8|7
1605751670000|2020-11-19 02:07:50|7068.8|7058.8|7068.6|7058.6|7068.9|7058.9|7068.6|7058.6|3
1605751680000|2020-11-19 02:08:00|7068.4|7058.4|7068.9|7058.9|7068.9|7058.9|7068.4|7058.4|3
1605751690000|2020-11-19 02:08:10|7068.6|7058.6|7068.3|7058.3|7068.6|7058.6|7067.9|7057.9|7
1605751700000|2020-11-19 02:08:20|7067.9|7057.9|7067.6|7057.6|7068.1|7058.1|7067.6|7057.6|7
1605751710000|2020-11-19 02:08:30|7067.9|7057.9|7067.6|7057.6|7067.9|7057.9|7067.6|7057.6|4
1605751720000|2020-11-19 02:08:40|7068.1|7058.1|7068.4|7058.4|7068.4|7058.4|7068.1|7058.1|2
1605751730000|2020-11-19 02:08:50|7068.3|7058.3|7068|7058|7068.4|7058.4|7067.6|7057.6|9
1605751740000|2020-11-19 02:09:00|7068.1|7058.1|7067.6|7057.6|7068.1|7058.1|7067.4|7057.4|5
1605751750000|2020-11-19 02:09:10|7067.9|7057.9|7067.4|7057.4|7068.1|7058.1|7067.4|7057.4|11
1605751760000|2020-11-19 02:09:20|7067.9|7057.9|7067.4|7057.4|7067.9|7057.9|7067.4|7057.4|5
1605751770000|2020-11-19 02:09:30|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.4|7057.4|3
1605751780000|2020-11-19 02:09:40|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605751790000|2020-11-19 02:09:50|7066.9|7056.9|7067.1|7057.1|7067.1|7057.1|7066.9|7056.9|2
1605751810000|2020-11-19 02:10:10|7067.4|7057.4|7068.6|7058.6|7069.1|7059.1|7067.4|7057.4|7
1605751820000|2020-11-19 02:10:20|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7068.4|7058.4|2
1605751830000|2020-11-19 02:10:30|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|6
1605751840000|2020-11-19 02:10:40|7069.4|7059.4|7069.9|7059.9|7069.9|7059.9|7069.4|7059.4|4
1605751850000|2020-11-19 02:10:50|7069.8|7059.8|7070.1|7060.1|7070.1|7060.1|7069.4|7059.4|5
1605751860000|2020-11-19 02:11:00|7070.4|7060.4|7070.5|7060.5|7070.5|7060.5|7070.4|7060.4|2
1605751870000|2020-11-19 02:11:10|7070.1|7060.1|7069.9|7059.9|7070.1|7060.1|7069.9|7059.9|2
1605751880000|2020-11-19 02:11:20|7070|7060|7070.1|7060.1|7070.1|7060.1|7069.9|7059.9|6
1605751890000|2020-11-19 02:11:30|7069.9|7059.9|7069.1|7059.1|7069.9|7059.9|7069.1|7059.1|6
1605751900000|2020-11-19 02:11:40|7069.4|7059.4|7069.4|7059.4|7069.6|7059.6|7069.4|7059.4|3
1605751910000|2020-11-19 02:11:50|7069.1|7059.1|7068.9|7058.9|7069.1|7059.1|7068.9|7058.9|2
1605751930000|2020-11-19 02:12:10|7068.6|7058.6|7066.9|7056.9|7068.6|7058.6|7066.9|7056.9|7
1605751940000|2020-11-19 02:12:20|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.9|7056.9|4
1605751960000|2020-11-19 02:12:40|7066.8|7056.8|7066.4|7056.4|7066.8|7056.8|7065.9|7055.9|3
1605751970000|2020-11-19 02:12:50|7065.9|7055.9|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|3
1605751980000|2020-11-19 02:13:00|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|9
1605751990000|2020-11-19 02:13:10|7066.6|7056.6|7066.8|7056.8|7066.8|7056.8|7066.6|7056.6|2
1605752000000|2020-11-19 02:13:20|7066.5|7056.5|7066.4|7056.4|7066.5|7056.5|7065.9|7055.9|5
1605752010000|2020-11-19 02:13:30|7066.6|7056.6|7066.4|7056.4|7067|7057|7066.4|7056.4|5
1605752020000|2020-11-19 02:13:40|7066.5|7056.5|7066.8|7056.8|7067.1|7057.1|7066.5|7056.5|6
1605752030000|2020-11-19 02:13:50|7066.5|7056.5|7066.4|7056.4|7066.5|7056.5|7065.9|7055.9|6
1605752040000|2020-11-19 02:14:00|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|5
1605752050000|2020-11-19 02:14:10|7066.1|7056.1|7065.6|7055.6|7066.1|7056.1|7065.6|7055.6|3
1605752060000|2020-11-19 02:14:20|7065.8|7055.8|7065.8|7055.8|7065.8|7055.8|7065.8|7055.8|1
1605752070000|2020-11-19 02:14:30|7066|7056|7066.6|7056.6|7066.6|7056.6|7066|7056|4
1605752080000|2020-11-19 02:14:40|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7065.9|7055.9|3
1605752090000|2020-11-19 02:14:50|7065.8|7055.8|7065.9|7055.9|7065.9|7055.9|7065.6|7055.6|3
1605752100000|2020-11-19 02:15:00|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7065.9|7055.9|3
1605752110000|2020-11-19 02:15:10|7065.8|7055.8|7065.8|7055.8|7065.8|7055.8|7065.6|7055.6|3
1605752120000|2020-11-19 02:15:20|7065.6|7055.6|7064.1|7054.1|7065.6|7055.6|7064.1|7054.1|3
1605752150000|2020-11-19 02:15:50|7063.9|7053.9|7063.6|7053.6|7063.9|7053.9|7063.6|7053.6|2
1605752160000|2020-11-19 02:16:00|7063.4|7053.4|7063.6|7053.6|7063.6|7053.6|7063.1|7053.1|4
1605752170000|2020-11-19 02:16:10|7063.4|7053.4|7063.6|7053.6|7063.6|7053.6|7063.1|7053.1|4
1605752210000|2020-11-19 02:16:50|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|1
1605752220000|2020-11-19 02:17:00|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605752230000|2020-11-19 02:17:10|7063.8|7053.8|7064.1|7054.1|7064.1|7054.1|7063.8|7053.8|2
1605752240000|2020-11-19 02:17:20|7064.4|7054.4|7064.6|7054.6|7064.6|7054.6|7064.4|7054.4|2
1605752250000|2020-11-19 02:17:30|7064.4|7054.4|7063.4|7053.4|7064.4|7054.4|7063.4|7053.4|8
1605752290000|2020-11-19 02:18:10|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|2
1605752310000|2020-11-19 02:18:30|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|2
1605752320000|2020-11-19 02:18:40|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605752330000|2020-11-19 02:18:50|7063.9|7053.9|7063.6|7053.6|7064.1|7054.1|7063.6|7053.6|6
1605752340000|2020-11-19 02:19:00|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|4
1605752360000|2020-11-19 02:19:20|7063.9|7053.9|7063.6|7053.6|7063.9|7053.9|7063.6|7053.6|2
1605752370000|2020-11-19 02:19:30|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605752380000|2020-11-19 02:19:40|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|2
1605752400000|2020-11-19 02:20:00|7063.9|7053.9|7063.4|7053.4|7063.9|7053.9|7063.4|7053.4|2
1605752420000|2020-11-19 02:20:20|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|2
1605752440000|2020-11-19 02:20:40|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605752450000|2020-11-19 02:20:50|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.4|7053.4|4
1605752460000|2020-11-19 02:21:00|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605752490000|2020-11-19 02:21:30|7064.4|7054.4|7064.6|7054.6|7064.6|7054.6|7064.4|7054.4|2
1605752500000|2020-11-19 02:21:40|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7064.1|7054.1|2
1605752510000|2020-11-19 02:21:50|7064.4|7054.4|7064.1|7054.1|7064.4|7054.4|7064.1|7054.1|4
1605752520000|2020-11-19 02:22:00|7064.4|7054.4|7064.1|7054.1|7064.6|7054.6|7064.1|7054.1|7
1605752540000|2020-11-19 02:22:20|7063.9|7053.9|7061.9|7051.9|7063.9|7053.9|7061.9|7051.9|4
1605752550000|2020-11-19 02:22:30|7061.8|7051.8|7059.6|7049.6|7061.8|7051.8|7059.6|7049.6|3
1605752560000|2020-11-19 02:22:40|7059.9|7049.9|7060.1|7050.1|7060.4|7050.4|7059.9|7049.9|5
1605752570000|2020-11-19 02:22:50|7059.9|7049.9|7060.4|7050.4|7060.6|7050.6|7059.9|7049.9|3
1605752580000|2020-11-19 02:23:00|7061.1|7051.1|7060.1|7050.1|7061.1|7051.1|7060.1|7050.1|3
1605752600000|2020-11-19 02:23:20|7060.4|7050.4|7061.1|7051.1|7061.9|7051.9|7060.4|7050.4|7
1605752610000|2020-11-19 02:23:30|7060.6|7050.6|7061.6|7051.6|7061.6|7051.6|7060.6|7050.6|5
1605752620000|2020-11-19 02:23:40|7061.4|7051.4|7061.6|7051.6|7061.6|7051.6|7061.1|7051.1|4
1605752630000|2020-11-19 02:23:50|7061.4|7051.4|7060.6|7050.6|7061.4|7051.4|7060.6|7050.6|3
1605752640000|2020-11-19 02:24:00|7060.4|7050.4|7059.4|7049.4|7060.4|7050.4|7058.9|7048.9|5
1605752660000|2020-11-19 02:24:20|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.1|7049.1|5
1605752680000|2020-11-19 02:24:40|7060.1|7050.1|7059.6|7049.6|7060.1|7050.1|7058.9|7048.9|9
1605752690000|2020-11-19 02:24:50|7059.9|7049.9|7059.4|7049.4|7060.1|7050.1|7059.4|7049.4|5
1605752700000|2020-11-19 02:25:00|7059.6|7049.6|7060.4|7050.4|7060.4|7050.4|7059.6|7049.6|4
1605752710000|2020-11-19 02:25:10|7060.6|7050.6|7060.4|7050.4|7060.6|7050.6|7060.4|7050.4|2
1605752750000|2020-11-19 02:25:50|7060.6|7050.6|7061.9|7051.9|7061.9|7051.9|7060.6|7050.6|3
1605752760000|2020-11-19 02:26:00|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605752770000|2020-11-19 02:26:10|7062.1|7052.1|7062.4|7052.4|7063.1|7053.1|7062.1|7052.1|7
1605752780000|2020-11-19 02:26:20|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605752790000|2020-11-19 02:26:30|7062.9|7052.9|7062.4|7052.4|7062.9|7052.9|7062.4|7052.4|4
1605752800000|2020-11-19 02:26:40|7062.1|7052.1|7061.3|7051.3|7062.4|7052.4|7061.3|7051.3|10
1605752810000|2020-11-19 02:26:50|7061.1|7051.1|7061.3|7051.3|7061.3|7051.3|7060.6|7050.6|4
1605752820000|2020-11-19 02:27:00|7061|7051|7061|7051|7061|7051|7061|7051|1
1605752830000|2020-11-19 02:27:10|7060.9|7050.9|7060.4|7050.4|7060.9|7050.9|7060.4|7050.4|3
1605752860000|2020-11-19 02:27:40|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7059.6|7049.6|4
1605752870000|2020-11-19 02:27:50|7059.9|7049.9|7060.6|7050.6|7060.6|7050.6|7059.6|7049.6|6
1605752880000|2020-11-19 02:28:00|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|7060.1|7050.1|1
1605752900000|2020-11-19 02:28:20|7059.9|7049.9|7060.4|7050.4|7060.4|7050.4|7059.6|7049.6|8
1605752920000|2020-11-19 02:28:40|7060.6|7050.6|7061.4|7051.4|7061.6|7051.6|7060.6|7050.6|4
1605752930000|2020-11-19 02:28:50|7061.6|7051.6|7062.8|7052.8|7062.9|7052.9|7061.4|7051.4|8
1605752940000|2020-11-19 02:29:00|7062.6|7052.6|7063.4|7053.4|7063.4|7053.4|7062.5|7052.5|5
1605752950000|2020-11-19 02:29:10|7063.1|7053.1|7062.6|7052.6|7063.1|7053.1|7062.1|7052.1|7
1605752960000|2020-11-19 02:29:20|7062.9|7052.9|7062.8|7052.8|7062.9|7052.9|7062.8|7052.8|2
1605752970000|2020-11-19 02:29:30|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|4
1605752980000|2020-11-19 02:29:40|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7061.6|7051.6|5
1605752990000|2020-11-19 02:29:50|7062.9|7052.9|7062.4|7052.4|7062.9|7052.9|7062.4|7052.4|3
1605753000000|2020-11-19 02:30:00|7062.1|7052.1|7062.6|7052.6|7063.4|7053.4|7061.9|7051.9|11
1605753010000|2020-11-19 02:30:10|7062.4|7052.4|7062.4|7052.4|7063.4|7053.4|7062.1|7052.1|8
1605753020000|2020-11-19 02:30:20|7062.6|7052.6|7063.3|7053.3|7063.4|7053.4|7062.6|7052.6|4
1605753030000|2020-11-19 02:30:30|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|7063.1|7053.1|1
1605753060000|2020-11-19 02:31:00|7062.9|7052.9|7062.4|7052.4|7063.4|7053.4|7062.4|7052.4|12
1605753070000|2020-11-19 02:31:10|7062.6|7052.6|7062.4|7052.4|7062.6|7052.6|7062.4|7052.4|4
1605753090000|2020-11-19 02:31:30|7062.1|7052.1|7063.4|7053.4|7063.4|7053.4|7062.1|7052.1|8
1605753100000|2020-11-19 02:31:40|7063.6|7053.6|7065|7055|7065.1|7055.1|7063.6|7053.6|8
1605753110000|2020-11-19 02:31:50|7064.9|7054.9|7064.6|7054.6|7064.9|7054.9|7064.6|7054.6|4
1605753130000|2020-11-19 02:32:10|7064.8|7054.8|7065.5|7055.5|7065.9|7055.9|7064.8|7054.8|4
1605753140000|2020-11-19 02:32:20|7065.6|7055.6|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|4
1605753150000|2020-11-19 02:32:30|7066.6|7056.6|7066.4|7056.4|7066.6|7056.6|7066.4|7056.4|2
1605753160000|2020-11-19 02:32:40|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|1
1605753180000|2020-11-19 02:33:00|7066.9|7056.9|7067.4|7057.4|7067.6|7057.6|7066.9|7056.9|5
1605753190000|2020-11-19 02:33:10|7067.1|7057.1|7068.6|7058.6|7068.9|7058.9|7067.1|7057.1|8
1605753200000|2020-11-19 02:33:20|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|2
1605753210000|2020-11-19 02:33:30|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|1
1605753220000|2020-11-19 02:33:40|7069.5|7059.5|7069.4|7059.4|7069.9|7059.9|7069.4|7059.4|4
1605753230000|2020-11-19 02:33:50|7069.6|7059.6|7068.9|7058.9|7069.6|7059.6|7068.6|7058.6|5
1605753240000|2020-11-19 02:34:00|7068.6|7058.6|7069.3|7059.3|7069.3|7059.3|7068.6|7058.6|5
1605753250000|2020-11-19 02:34:10|7069.1|7059.1|7069.1|7059.1|7069.4|7059.4|7069.1|7059.1|3
1605753260000|2020-11-19 02:34:20|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|1
1605753270000|2020-11-19 02:34:30|7069.4|7059.4|7069.6|7059.6|7070.1|7060.1|7069.4|7059.4|7
1605753280000|2020-11-19 02:34:40|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.1|7059.1|4
1605753290000|2020-11-19 02:34:50|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.4|7059.4|2
1605753300000|2020-11-19 02:35:00|7069.8|7059.8|7069.1|7059.1|7069.9|7059.9|7069.1|7059.1|4
1605753310000|2020-11-19 02:35:10|7069.4|7059.4|7069.1|7059.1|7069.4|7059.4|7068.9|7058.9|4
1605753320000|2020-11-19 02:35:20|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.6|7058.6|5
1605753330000|2020-11-19 02:35:30|7068.9|7058.9|7069.1|7059.1|7069.1|7059.1|7068.9|7058.9|2
1605753340000|2020-11-19 02:35:40|7068.9|7058.9|7069.6|7059.6|7069.9|7059.9|7068.9|7058.9|6
1605753350000|2020-11-19 02:35:50|7069.9|7059.9|7070.3|7060.3|7070.3|7060.3|7069.9|7059.9|2
1605753360000|2020-11-19 02:36:00|7069.9|7059.9|7070.3|7060.3|7070.3|7060.3|7069.9|7059.9|2
1605753380000|2020-11-19 02:36:20|7070.4|7060.4|7070.6|7060.6|7071.4|7061.4|7070.4|7060.4|9
1605753390000|2020-11-19 02:36:30|7071|7061|7071.1|7061.1|7071.4|7061.4|7071|7061|3
1605753400000|2020-11-19 02:36:40|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605753410000|2020-11-19 02:36:50|7071.1|7061.1|7070.4|7060.4|7071.1|7061.1|7070.4|7060.4|4
1605753420000|2020-11-19 02:37:00|7070.6|7060.6|7070.4|7060.4|7070.6|7060.6|7070.3|7060.3|6
1605753430000|2020-11-19 02:37:10|7070.6|7060.6|7070|7060|7071.1|7061.1|7070|7060|8
1605753440000|2020-11-19 02:37:20|7069.9|7059.9|7070.8|7060.8|7070.8|7060.8|7069.6|7059.6|5
1605753450000|2020-11-19 02:37:30|7070.6|7060.6|7070.1|7060.1|7070.6|7060.6|7070.1|7060.1|4
1605753460000|2020-11-19 02:37:40|7070.3|7060.3|7070.6|7060.6|7070.6|7060.6|7070.3|7060.3|2
1605753470000|2020-11-19 02:37:50|7070.9|7060.9|7071.3|7061.3|7071.3|7061.3|7070.9|7060.9|2
1605753480000|2020-11-19 02:38:00|7070.9|7060.9|7070.4|7060.4|7071.1|7061.1|7070.4|7060.4|6
1605753490000|2020-11-19 02:38:10|7070.3|7060.3|7070|7060|7070.3|7060.3|7070|7060|2
1605753500000|2020-11-19 02:38:20|7069.9|7059.9|7069.6|7059.6|7069.9|7059.9|7069.6|7059.6|2
1605753520000|2020-11-19 02:38:40|7070|7060|7070.3|7060.3|7070.3|7060.3|7070|7060|2
1605753530000|2020-11-19 02:38:50|7070.4|7060.4|7070.6|7060.6|7070.6|7060.6|7070.4|7060.4|2
1605753540000|2020-11-19 02:39:00|7070.4|7060.4|7069.9|7059.9|7070.4|7060.4|7069.9|7059.9|4
1605753550000|2020-11-19 02:39:10|7069.6|7059.6|7070.3|7060.3|7070.3|7060.3|7069.6|7059.6|4
1605753560000|2020-11-19 02:39:20|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605753570000|2020-11-19 02:39:30|7070.9|7060.9|7069.9|7059.9|7070.9|7060.9|7069.4|7059.4|5
1605753580000|2020-11-19 02:39:40|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|7070.1|7060.1|1
1605753610000|2020-11-19 02:40:10|7070.3|7060.3|7070.4|7060.4|7070.4|7060.4|7070.3|7060.3|2
1605753620000|2020-11-19 02:40:20|7070.3|7060.3|7071.1|7061.1|7071.3|7061.3|7070.3|7060.3|5
1605753630000|2020-11-19 02:40:30|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605753640000|2020-11-19 02:40:40|7071.1|7061.1|7071|7061|7071.1|7061.1|7071|7061|2
1605753650000|2020-11-19 02:40:50|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605753660000|2020-11-19 02:41:00|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605753670000|2020-11-19 02:41:10|7070.5|7060.5|7070.1|7060.1|7070.5|7060.5|7070.1|7060.1|3
1605753680000|2020-11-19 02:41:20|7070.3|7060.3|7070.3|7060.3|7070.3|7060.3|7070.3|7060.3|1
1605753690000|2020-11-19 02:41:30|7070.5|7060.5|7070.3|7060.3|7070.6|7060.6|7070.3|7060.3|4
1605753710000|2020-11-19 02:41:50|7070.6|7060.6|7071|7061|7071.1|7061.1|7070.6|7060.6|4
1605753720000|2020-11-19 02:42:00|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605753730000|2020-11-19 02:42:10|7071.1|7061.1|7071.6|7061.6|7071.6|7061.6|7071.1|7061.1|3
1605753740000|2020-11-19 02:42:20|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605753750000|2020-11-19 02:42:30|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605753760000|2020-11-19 02:42:40|7071.8|7061.8|7071.8|7061.8|7071.8|7061.8|7071.8|7061.8|1
1605753770000|2020-11-19 02:42:50|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605753780000|2020-11-19 02:43:00|7072.1|7062.1|7071.4|7061.4|7072.1|7062.1|7071.4|7061.4|4
1605753790000|2020-11-19 02:43:10|7071.6|7061.6|7071.6|7061.6|7071.9|7061.9|7071.6|7061.6|3
1605753800000|2020-11-19 02:43:20|7071.1|7061.1|7071.4|7061.4|7071.4|7061.4|7071.1|7061.1|2
1605753810000|2020-11-19 02:43:30|7071.6|7061.6|7071.9|7061.9|7071.9|7061.9|7071.6|7061.6|2
1605753820000|2020-11-19 02:43:40|7071.6|7061.6|7071.6|7061.6|7072.1|7062.1|7071.6|7061.6|5
1605753830000|2020-11-19 02:43:50|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|2
1605753840000|2020-11-19 02:44:00|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|2
1605753850000|2020-11-19 02:44:10|7071.8|7061.8|7072.1|7062.1|7072.1|7062.1|7071.6|7061.6|4
1605753860000|2020-11-19 02:44:20|7071.9|7061.9|7071.6|7061.6|7071.9|7061.9|7071.6|7061.6|2
1605753880000|2020-11-19 02:44:40|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|2
1605753900000|2020-11-19 02:45:00|7071.9|7061.9|7072.5|7062.5|7073.1|7063.1|7071.9|7061.9|7
1605753910000|2020-11-19 02:45:10|7072.4|7062.4|7072.1|7062.1|7072.4|7062.4|7072.1|7062.1|2
1605753920000|2020-11-19 02:45:20|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605753930000|2020-11-19 02:45:30|7071.9|7061.9|7071.4|7061.4|7071.9|7061.9|7071.4|7061.4|3
1605753940000|2020-11-19 02:45:40|7071.6|7061.6|7073.1|7063.1|7073.1|7063.1|7071.6|7061.6|7
1605753950000|2020-11-19 02:45:50|7072.9|7062.9|7072.6|7062.6|7073.1|7063.1|7072.6|7062.6|6
1605753960000|2020-11-19 02:46:00|7072.9|7062.9|7073.4|7063.4|7073.4|7063.4|7072.9|7062.9|3
1605753970000|2020-11-19 02:46:10|7073.1|7063.1|7072.4|7062.4|7073.1|7063.1|7072.4|7062.4|7
1605753980000|2020-11-19 02:46:20|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|1
1605753990000|2020-11-19 02:46:30|7071.9|7061.9|7071.6|7061.6|7071.9|7061.9|7071.6|7061.6|2
1605754010000|2020-11-19 02:46:50|7071.9|7061.9|7072.4|7062.4|7072.4|7062.4|7071.9|7061.9|3
1605754030000|2020-11-19 02:47:10|7072.6|7062.6|7073.1|7063.1|7073.4|7063.4|7072.6|7062.6|6
1605754060000|2020-11-19 02:47:40|7072.9|7062.9|7072.4|7062.4|7072.9|7062.9|7072.4|7062.4|2
1605754070000|2020-11-19 02:47:50|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|1
1605754080000|2020-11-19 02:48:00|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605754090000|2020-11-19 02:48:10|7072.1|7062.1|7071.9|7061.9|7072.1|7062.1|7071.9|7061.9|2
1605754100000|2020-11-19 02:48:20|7072.1|7062.1|7071.9|7061.9|7072.1|7062.1|7071.9|7061.9|2
1605754130000|2020-11-19 02:48:50|7072.9|7062.9|7071.9|7061.9|7072.9|7062.9|7071.9|7061.9|3
1605754150000|2020-11-19 02:49:10|7071.6|7061.6|7070.9|7060.9|7071.6|7061.6|7070.9|7060.9|2
1605754160000|2020-11-19 02:49:20|7070.4|7060.4|7070.9|7060.9|7070.9|7060.9|7070.4|7060.4|2
1605754170000|2020-11-19 02:49:30|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605754180000|2020-11-19 02:49:40|7070.9|7060.9|7071.1|7061.1|7071.1|7061.1|7070.9|7060.9|2
1605754200000|2020-11-19 02:50:00|7071.3|7061.3|7071.9|7061.9|7072.1|7062.1|7071.3|7061.3|3
1605754210000|2020-11-19 02:50:10|7072.1|7062.1|7072.4|7062.4|7072.4|7062.4|7072.1|7062.1|2
1605754240000|2020-11-19 02:50:40|7072.9|7062.9|7072.8|7062.8|7072.9|7062.9|7072.8|7062.8|2
1605754250000|2020-11-19 02:50:50|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605754260000|2020-11-19 02:51:00|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605754310000|2020-11-19 02:51:50|7071.4|7061.4|7071.1|7061.1|7071.6|7061.6|7071.1|7061.1|3
1605754320000|2020-11-19 02:52:00|7071.4|7061.4|7071.6|7061.6|7071.6|7061.6|7071.4|7061.4|2
1605754330000|2020-11-19 02:52:10|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.6|7061.6|3
1605754360000|2020-11-19 02:52:40|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605754370000|2020-11-19 02:52:50|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605754380000|2020-11-19 02:53:00|7071.6|7061.6|7071.4|7061.4|7071.6|7061.6|7071.4|7061.4|2
1605754390000|2020-11-19 02:53:10|7070.9|7060.9|7071.6|7061.6|7071.6|7061.6|7070.9|7060.9|2
1605754400000|2020-11-19 02:53:20|7071.4|7061.4|7070.4|7060.4|7071.4|7061.4|7070.4|7060.4|2
1605754420000|2020-11-19 02:53:40|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|2
1605754440000|2020-11-19 02:54:00|7069.9|7059.9|7069.6|7059.6|7069.9|7059.9|7069.6|7059.6|2
1605754450000|2020-11-19 02:54:10|7069.9|7059.9|7068.6|7058.6|7069.9|7059.9|7068.6|7058.6|3
1605754490000|2020-11-19 02:54:50|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7068.1|7058.1|2
1605754500000|2020-11-19 02:55:00|7067.9|7057.9|7068.1|7058.1|7068.4|7058.4|7067.9|7057.9|4
1605754510000|2020-11-19 02:55:10|7067.9|7057.9|7068.5|7058.5|7068.5|7058.5|7067.4|7057.4|14
1605754520000|2020-11-19 02:55:20|7068.4|7058.4|7068.1|7058.1|7068.4|7058.4|7067.6|7057.6|5
1605754530000|2020-11-19 02:55:30|7067.9|7057.9|7066.9|7056.9|7067.9|7057.9|7066.9|7056.9|6
1605754540000|2020-11-19 02:55:40|7066.6|7056.6|7066.4|7056.4|7066.6|7056.6|7066.4|7056.4|2
1605754550000|2020-11-19 02:55:50|7066.6|7056.6|7067.4|7057.4|7067.6|7057.6|7066.6|7056.6|5
1605754560000|2020-11-19 02:56:00|7067.1|7057.1|7066.6|7056.6|7067.1|7057.1|7066.6|7056.6|2
1605754570000|2020-11-19 02:56:10|7066.9|7056.9|7066|7056|7066.9|7056.9|7066|7056|9
1605754580000|2020-11-19 02:56:20|7065.9|7055.9|7064.4|7054.4|7065.9|7055.9|7064.4|7054.4|7
1605754590000|2020-11-19 02:56:30|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|1
1605754600000|2020-11-19 02:56:40|7064.4|7054.4|7063.6|7053.6|7064.4|7054.4|7063.6|7053.6|3
1605754610000|2020-11-19 02:56:50|7063.4|7053.4|7062.9|7052.9|7063.4|7053.4|7062.9|7052.9|4
1605754620000|2020-11-19 02:57:00|7063.1|7053.1|7061.6|7051.6|7063.1|7053.1|7061.6|7051.6|5
1605754640000|2020-11-19 02:57:20|7062.1|7052.1|7061.9|7051.9|7062.1|7052.1|7061.9|7051.9|2
1605754650000|2020-11-19 02:57:30|7061.6|7051.6|7061.3|7051.3|7061.9|7051.9|7060.9|7050.9|5
1605754670000|2020-11-19 02:57:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605754680000|2020-11-19 02:58:00|7061.3|7051.3|7059.6|7049.6|7061.5|7051.5|7059.6|7049.6|9
1605754690000|2020-11-19 02:58:10|7059.4|7049.4|7058.9|7048.9|7059.4|7049.4|7058.9|7048.9|3
1605754720000|2020-11-19 02:58:40|7059.6|7049.6|7060.1|7050.1|7060.1|7050.1|7059.5|7049.5|5
1605754730000|2020-11-19 02:58:50|7060|7050|7059.9|7049.9|7060|7050|7059.6|7049.6|3
1605754740000|2020-11-19 02:59:00|7060|7050|7060.4|7050.4|7060.6|7050.6|7060|7050|7
1605754750000|2020-11-19 02:59:10|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7059.6|7049.6|7
1605754760000|2020-11-19 02:59:20|7060.3|7050.3|7060.6|7050.6|7061.1|7051.1|7060.3|7050.3|3
1605754770000|2020-11-19 02:59:30|7060.1|7050.1|7061.3|7051.3|7061.3|7051.3|7060.1|7050.1|8
1605754780000|2020-11-19 02:59:40|7060.9|7050.9|7060.6|7050.6|7060.9|7050.9|7060.5|7050.5|3
1605754790000|2020-11-19 02:59:50|7061.3|7051.3|7061.4|7051.4|7061.5|7051.5|7061.3|7051.3|4
1605754800000|2020-11-19 03:00:00|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7060.4|7050.4|4
1605754810000|2020-11-19 03:00:10|7060.1|7050.1|7060.4|7050.4|7060.5|7050.5|7059.6|7049.6|9
1605754820000|2020-11-19 03:00:20|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.9|7049.9|4
1605754830000|2020-11-19 03:00:30|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.6|7049.6|2
1605754840000|2020-11-19 03:00:40|7059.6|7049.6|7059.6|7049.6|7059.9|7049.9|7059.4|7049.4|7
1605754850000|2020-11-19 03:00:50|7059.9|7049.9|7059.9|7049.9|7060.3|7050.3|7059.4|7049.4|10
1605754860000|2020-11-19 03:01:00|7059.6|7049.6|7058.1|7048.1|7059.6|7049.6|7057.9|7047.9|10
1605754870000|2020-11-19 03:01:10|7057.6|7047.6|7057.9|7047.9|7057.9|7047.9|7057.6|7047.6|2
1605754880000|2020-11-19 03:01:20|7058|7048|7059.1|7049.1|7060.1|7050.1|7058|7048|8
1605754890000|2020-11-19 03:01:30|7059.6|7049.6|7059.8|7049.8|7059.9|7049.9|7058.9|7048.9|8
1605754900000|2020-11-19 03:01:40|7059.4|7049.4|7058.6|7048.6|7059.8|7049.8|7058.1|7048.1|10
1605754910000|2020-11-19 03:01:50|7058.8|7048.8|7058.9|7048.9|7059.1|7049.1|7058.8|7048.8|6
1605754930000|2020-11-19 03:02:10|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|3
1605754940000|2020-11-19 03:02:20|7058.4|7048.4|7058.1|7048.1|7058.6|7048.6|7057.9|7047.9|8
1605754950000|2020-11-19 03:02:30|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.1|7048.1|6
1605754960000|2020-11-19 03:02:40|7058.4|7048.4|7059.1|7049.1|7059.1|7049.1|7058.4|7048.4|4
1605754970000|2020-11-19 03:02:50|7059.4|7049.4|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|5
1605754990000|2020-11-19 03:03:10|7060.1|7050.1|7061.3|7051.3|7061.5|7051.5|7060.1|7050.1|4
1605755000000|2020-11-19 03:03:20|7061.1|7051.1|7061.6|7051.6|7062.4|7052.4|7060.9|7050.9|6
1605755010000|2020-11-19 03:03:30|7061.4|7051.4|7061.1|7051.1|7061.4|7051.4|7061.1|7051.1|2
1605755020000|2020-11-19 03:03:40|7061.4|7051.4|7062.9|7052.9|7062.9|7052.9|7061.4|7051.4|6
1605755040000|2020-11-19 03:04:00|7062.6|7052.6|7062.1|7052.1|7062.6|7052.6|7062.1|7052.1|3
1605755050000|2020-11-19 03:04:10|7062.4|7052.4|7062.6|7052.6|7062.6|7052.6|7062.4|7052.4|2
1605755070000|2020-11-19 03:04:30|7062.9|7052.9|7063.1|7053.1|7063.1|7053.1|7062.9|7052.9|3
1605755080000|2020-11-19 03:04:40|7063|7053|7063|7053|7063|7053|7063|7053|1
1605755090000|2020-11-19 03:04:50|7062.9|7052.9|7062.6|7052.6|7063.1|7053.1|7062.6|7052.6|8
1605755100000|2020-11-19 03:05:00|7062.4|7052.4|7062.6|7052.6|7062.6|7052.6|7062.1|7052.1|4
1605755130000|2020-11-19 03:05:30|7062.9|7052.9|7063.1|7053.1|7063.1|7053.1|7062.9|7052.9|2
1605755140000|2020-11-19 03:05:40|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605755150000|2020-11-19 03:05:50|7063.6|7053.6|7064.9|7054.9|7064.9|7054.9|7063.6|7053.6|10
1605755160000|2020-11-19 03:06:00|7064.6|7054.6|7064.1|7054.1|7064.9|7054.9|7064.1|7054.1|8
1605755170000|2020-11-19 03:06:10|7063.9|7053.9|7063.6|7053.6|7064.6|7054.6|7063.6|7053.6|10
1605755180000|2020-11-19 03:06:20|7063.1|7053.1|7063.4|7053.4|7063.6|7053.6|7062.4|7052.4|10
1605755200000|2020-11-19 03:06:40|7063.6|7053.6|7063.9|7053.9|7064.3|7054.3|7063.6|7053.6|4
1605755210000|2020-11-19 03:06:50|7063.8|7053.8|7063.6|7053.6|7063.8|7053.8|7063.6|7053.6|2
1605755220000|2020-11-19 03:07:00|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605755230000|2020-11-19 03:07:10|7064.1|7054.1|7062.6|7052.6|7064.1|7054.1|7062.6|7052.6|6
1605755240000|2020-11-19 03:07:20|7062.4|7052.4|7061.4|7051.4|7062.4|7052.4|7061.4|7051.4|4
1605755250000|2020-11-19 03:07:30|7061.3|7051.3|7060.1|7050.1|7061.3|7051.3|7059.6|7049.6|9
1605755260000|2020-11-19 03:07:40|7060.9|7050.9|7060.8|7050.8|7060.9|7050.9|7060.4|7050.4|5
1605755270000|2020-11-19 03:07:50|7060.4|7050.4|7059.1|7049.1|7060.4|7050.4|7058.9|7048.9|6
1605755280000|2020-11-19 03:08:00|7058.9|7048.9|7058.6|7048.6|7058.9|7048.9|7058.6|7048.6|4
1605755300000|2020-11-19 03:08:20|7058.9|7048.9|7059.5|7049.5|7059.6|7049.6|7058.9|7048.9|8
1605755310000|2020-11-19 03:08:30|7059.4|7049.4|7058.1|7048.1|7059.4|7049.4|7058.1|7048.1|5
1605755320000|2020-11-19 03:08:40|7057.9|7047.9|7058.1|7048.1|7058.1|7048.1|7057.6|7047.6|7
1605755330000|2020-11-19 03:08:50|7057.9|7047.9|7058.3|7048.3|7058.6|7048.6|7057.5|7047.5|18
1605755340000|2020-11-19 03:09:00|7057.9|7047.9|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|2
1605755360000|2020-11-19 03:09:20|7057.9|7047.9|7058.4|7048.4|7058.9|7048.9|7057.6|7047.6|8
1605755370000|2020-11-19 03:09:30|7058.6|7048.6|7059.1|7049.1|7059.1|7049.1|7058.6|7048.6|8
1605755380000|2020-11-19 03:09:40|7058.9|7048.9|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|4
1605755390000|2020-11-19 03:09:50|7059.1|7049.1|7058.6|7048.6|7059.1|7049.1|7058.6|7048.6|2
1605755400000|2020-11-19 03:10:00|7058.5|7048.5|7057.9|7047.9|7058.5|7048.5|7057.9|7047.9|5
1605755410000|2020-11-19 03:10:10|7058.1|7048.1|7058.4|7048.4|7058.6|7048.6|7057.6|7047.6|7
1605755420000|2020-11-19 03:10:20|7058.6|7048.6|7058.9|7048.9|7059.4|7049.4|7058.6|7048.6|6
1605755430000|2020-11-19 03:10:30|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605755440000|2020-11-19 03:10:40|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605755450000|2020-11-19 03:10:50|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605755460000|2020-11-19 03:11:00|7059|7049|7058.4|7048.4|7059|7049|7058.4|7048.4|3
1605755470000|2020-11-19 03:11:10|7058.1|7048.1|7057.4|7047.4|7058.1|7048.1|7057.4|7047.4|2
1605755480000|2020-11-19 03:11:20|7058|7048|7056.4|7046.4|7058|7048|7056.4|7046.4|4
1605755490000|2020-11-19 03:11:30|7056.6|7046.6|7055.4|7045.4|7056.6|7046.6|7055.4|7045.4|4
1605755500000|2020-11-19 03:11:40|7055.6|7045.6|7054.4|7044.4|7055.6|7045.6|7054.4|7044.4|3
1605755510000|2020-11-19 03:11:50|7054.1|7044.1|7054.4|7044.4|7054.4|7044.4|7053.6|7043.6|11
1605755520000|2020-11-19 03:12:00|7054.1|7044.1|7054|7044|7054.4|7044.4|7053.9|7043.9|6
1605755530000|2020-11-19 03:12:10|7053.8|7043.8|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|4
1605755540000|2020-11-19 03:12:20|7054.1|7044.1|7054.5|7044.5|7054.9|7044.9|7054.1|7044.1|3
1605755560000|2020-11-19 03:12:40|7054.4|7044.4|7053.6|7043.6|7054.4|7044.4|7053.6|7043.6|3
1605755570000|2020-11-19 03:12:50|7053.9|7043.9|7053.4|7043.4|7053.9|7043.9|7053.4|7043.4|3
1605755580000|2020-11-19 03:13:00|7053.1|7043.1|7053.1|7043.1|7053.4|7043.4|7052.1|7042.1|8
1605755590000|2020-11-19 03:13:10|7052.9|7042.9|7050|7040|7052.9|7042.9|7048.6|7038.6|18
1605755600000|2020-11-19 03:13:20|7049.9|7039.9|7048.6|7038.6|7050.1|7040.1|7048.4|7038.4|10
1605755610000|2020-11-19 03:13:30|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.1|7038.1|5
1605755620000|2020-11-19 03:13:40|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|1
1605755630000|2020-11-19 03:13:50|7047.9|7037.9|7049.1|7039.1|7049.1|7039.1|7047.9|7037.9|5
1605755640000|2020-11-19 03:14:00|7048.9|7038.9|7049.1|7039.1|7049.6|7039.6|7048.6|7038.6|11
1605755650000|2020-11-19 03:14:10|7049.4|7039.4|7050.4|7040.4|7050.4|7040.4|7049.4|7039.4|5
1605755660000|2020-11-19 03:14:20|7050.6|7040.6|7049.6|7039.6|7050.6|7040.6|7049.6|7039.6|4
1605755670000|2020-11-19 03:14:30|7049.4|7039.4|7048.6|7038.6|7049.4|7039.4|7048.6|7038.6|3
1605755680000|2020-11-19 03:14:40|7048.4|7038.4|7048.1|7038.1|7048.4|7038.4|7048.1|7038.1|2
1605755690000|2020-11-19 03:14:50|7047.9|7037.9|7046.6|7036.6|7047.9|7037.9|7046.6|7036.6|5
1605755700000|2020-11-19 03:15:00|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605755710000|2020-11-19 03:15:10|7046.5|7036.5|7048.6|7038.6|7048.6|7038.6|7046.5|7036.5|11
1605755720000|2020-11-19 03:15:20|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605755730000|2020-11-19 03:15:30|7048.6|7038.6|7048.4|7038.4|7048.9|7038.9|7048.4|7038.4|3
1605755740000|2020-11-19 03:15:40|7049.1|7039.1|7048.6|7038.6|7049.3|7039.3|7048.6|7038.6|5
1605755750000|2020-11-19 03:15:50|7048.4|7038.4|7047.6|7037.6|7048.4|7038.4|7047.4|7037.4|5
1605755760000|2020-11-19 03:16:00|7047.5|7037.5|7047.5|7037.5|7047.8|7037.8|7047.5|7037.5|3
1605755770000|2020-11-19 03:16:10|7047.8|7037.8|7047.8|7037.8|7047.8|7037.8|7047.8|7037.8|1
1605755780000|2020-11-19 03:16:20|7047.9|7037.9|7047.4|7037.4|7048.6|7038.6|7047.4|7037.4|6
1605755790000|2020-11-19 03:16:30|7047.1|7037.1|7045.4|7035.4|7047.1|7037.1|7045.4|7035.4|11
1605755800000|2020-11-19 03:16:40|7045.3|7035.3|7046.6|7036.6|7046.6|7036.6|7045|7035|11
1605755810000|2020-11-19 03:16:50|7046.4|7036.4|7046.6|7036.6|7046.6|7036.6|7045.6|7035.6|8
1605755820000|2020-11-19 03:17:00|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|7046.6|7036.6|3
1605755830000|2020-11-19 03:17:10|7046.6|7036.6|7045.6|7035.6|7046.6|7036.6|7045.6|7035.6|4
1605755840000|2020-11-19 03:17:20|7045.8|7035.8|7045.8|7035.8|7046.6|7036.6|7045.6|7035.6|6
1605755850000|2020-11-19 03:17:30|7045.6|7035.6|7047.4|7037.4|7047.4|7037.4|7045.6|7035.6|8
1605755860000|2020-11-19 03:17:40|7047.1|7037.1|7047.4|7037.4|7047.4|7037.4|7047.1|7037.1|4
1605755870000|2020-11-19 03:17:50|7047.1|7037.1|7048.4|7038.4|7048.4|7038.4|7046.9|7036.9|7
1605755880000|2020-11-19 03:18:00|7048.5|7038.5|7047.6|7037.6|7048.6|7038.6|7047.6|7037.6|5
1605755890000|2020-11-19 03:18:10|7047.9|7037.9|7049|7039|7049|7039|7047.9|7037.9|6
1605755900000|2020-11-19 03:18:20|7048.6|7038.6|7050|7040|7050|7040|7048.6|7038.6|9
1605755910000|2020-11-19 03:18:30|7049.4|7039.4|7050.1|7040.1|7050.1|7040.1|7049.4|7039.4|2
1605755920000|2020-11-19 03:18:40|7050.4|7040.4|7052.6|7042.6|7052.9|7042.9|7050.4|7040.4|9
1605755940000|2020-11-19 03:19:00|7052.4|7042.4|7052.1|7042.1|7052.4|7042.4|7051.9|7041.9|3
1605755950000|2020-11-19 03:19:10|7051.9|7041.9|7052.3|7042.3|7052.3|7042.3|7051.9|7041.9|3
1605755960000|2020-11-19 03:19:20|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|2
1605755970000|2020-11-19 03:19:30|7052|7042|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|3
1605755980000|2020-11-19 03:19:40|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|2
1605755990000|2020-11-19 03:19:50|7050.8|7040.8|7050.4|7040.4|7050.8|7040.8|7049.9|7039.9|3
1605756000000|2020-11-19 03:20:00|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|6
1605756010000|2020-11-19 03:20:10|7050.6|7040.6|7050.4|7040.4|7050.9|7040.9|7050.4|7040.4|3
1605756030000|2020-11-19 03:20:30|7050.6|7040.6|7051.9|7041.9|7052.9|7042.9|7050.4|7040.4|10
1605756040000|2020-11-19 03:20:40|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|6
1605756050000|2020-11-19 03:20:50|7052.4|7042.4|7053.1|7043.1|7053.1|7043.1|7052.4|7042.4|3
1605756060000|2020-11-19 03:21:00|7053.6|7043.6|7054.6|7044.6|7054.6|7044.6|7053.4|7043.4|7
1605756070000|2020-11-19 03:21:10|7054.9|7044.9|7054.1|7044.1|7054.9|7044.9|7054.1|7044.1|4
1605756080000|2020-11-19 03:21:20|7054.4|7044.4|7053.4|7043.4|7054.4|7044.4|7053.4|7043.4|7
1605756090000|2020-11-19 03:21:30|7053.1|7043.1|7051.6|7041.6|7053.1|7043.1|7051.6|7041.6|4
1605756100000|2020-11-19 03:21:40|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605756110000|2020-11-19 03:21:50|7051.1|7041.1|7051|7041|7051.6|7041.6|7051|7041|5
1605756120000|2020-11-19 03:22:00|7051.1|7041.1|7051|7041|7051.4|7041.4|7050.9|7040.9|8
1605756130000|2020-11-19 03:22:10|7050.9|7040.9|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|2
1605756140000|2020-11-19 03:22:20|7050.9|7040.9|7050.1|7040.1|7050.9|7040.9|7050.1|7040.1|4
1605756150000|2020-11-19 03:22:30|7050.4|7040.4|7050.9|7040.9|7050.9|7040.9|7050.1|7040.1|5
1605756160000|2020-11-19 03:22:40|7050.4|7040.4|7049.9|7039.9|7050.4|7040.4|7049.6|7039.6|5
1605756170000|2020-11-19 03:22:50|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|1
1605756180000|2020-11-19 03:23:00|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.9|7038.9|4
1605756190000|2020-11-19 03:23:10|7048.6|7038.6|7049.9|7039.9|7049.9|7039.9|7048.6|7038.6|6
1605756200000|2020-11-19 03:23:20|7049.6|7039.6|7049.9|7039.9|7049.9|7039.9|7049.6|7039.6|2
1605756220000|2020-11-19 03:23:40|7049.6|7039.6|7048.9|7038.9|7049.6|7039.6|7048.9|7038.9|3
1605756230000|2020-11-19 03:23:50|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.9|7038.9|2
1605756240000|2020-11-19 03:24:00|7048.6|7038.6|7048.9|7038.9|7048.9|7038.9|7048.6|7038.6|2
1605756250000|2020-11-19 03:24:10|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605756260000|2020-11-19 03:24:20|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.9|7038.9|3
1605756270000|2020-11-19 03:24:30|7049.6|7039.6|7049.8|7039.8|7049.8|7039.8|7049.6|7039.6|2
1605756280000|2020-11-19 03:24:40|7049.9|7039.9|7050.5|7040.5|7050.6|7040.6|7049.9|7039.9|8
1605756290000|2020-11-19 03:24:50|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605756300000|2020-11-19 03:25:00|7050.5|7040.5|7050.4|7040.4|7050.5|7040.5|7050.4|7040.4|2
1605756310000|2020-11-19 03:25:10|7050.5|7040.5|7050.6|7040.6|7050.6|7040.6|7050.1|7040.1|6
1605756320000|2020-11-19 03:25:20|7050.9|7040.9|7049.9|7039.9|7050.9|7040.9|7049.8|7039.8|3
1605756330000|2020-11-19 03:25:30|7050.1|7040.1|7052.5|7042.5|7052.5|7042.5|7050.1|7040.1|11
1605756340000|2020-11-19 03:25:40|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605756380000|2020-11-19 03:26:20|7052.9|7042.9|7053.4|7043.4|7053.4|7043.4|7052.9|7042.9|3
1605756390000|2020-11-19 03:26:30|7053.1|7043.1|7052.8|7042.8|7053.1|7043.1|7052.6|7042.6|3
1605756420000|2020-11-19 03:27:00|7052.9|7042.9|7052.1|7042.1|7052.9|7042.9|7052.1|7042.1|7
1605756440000|2020-11-19 03:27:20|7051.9|7041.9|7050.6|7040.6|7051.9|7041.9|7050.6|7040.6|5
1605756450000|2020-11-19 03:27:30|7051|7041|7050|7040|7051|7041|7050|7040|5
1605756460000|2020-11-19 03:27:40|7049.8|7039.8|7049.8|7039.8|7049.8|7039.8|7049.8|7039.8|1
1605756470000|2020-11-19 03:27:50|7049.6|7039.6|7049.9|7039.9|7049.9|7039.9|7049.4|7039.4|5
1605756480000|2020-11-19 03:28:00|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|1
1605756520000|2020-11-19 03:28:40|7049.9|7039.9|7050.1|7040.1|7050.1|7040.1|7049.9|7039.9|4
1605756530000|2020-11-19 03:28:50|7050|7040|7050|7040|7050|7040|7050|7040|1
1605756560000|2020-11-19 03:29:20|7050.1|7040.1|7049.9|7039.9|7050.1|7040.1|7049.9|7039.9|3
1605756570000|2020-11-19 03:29:30|7049.6|7039.6|7048.9|7038.9|7049.6|7039.6|7048.6|7038.6|6
1605756580000|2020-11-19 03:29:40|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605756590000|2020-11-19 03:29:50|7048.9|7038.9|7049.1|7039.1|7049.1|7039.1|7048.6|7038.6|6
1605756600000|2020-11-19 03:30:00|7049.4|7039.4|7049.1|7039.1|7049.4|7039.4|7048.9|7038.9|4
1605756610000|2020-11-19 03:30:10|7049.3|7039.3|7048.6|7038.6|7049.6|7039.6|7048.6|7038.6|4
1605756630000|2020-11-19 03:30:30|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|7048.8|7038.8|1
1605756640000|2020-11-19 03:30:40|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605756660000|2020-11-19 03:31:00|7048.1|7038.1|7047.6|7037.6|7048.1|7038.1|7047.6|7037.6|2
1605756680000|2020-11-19 03:31:20|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|2
1605756690000|2020-11-19 03:31:30|7048.5|7038.5|7048.5|7038.5|7048.6|7038.6|7048.5|7038.5|3
1605756700000|2020-11-19 03:31:40|7048.4|7038.4|7048.1|7038.1|7048.4|7038.4|7047.6|7037.6|5
1605756710000|2020-11-19 03:31:50|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605756730000|2020-11-19 03:32:10|7048.5|7038.5|7048.4|7038.4|7048.6|7038.6|7048.4|7038.4|3
1605756740000|2020-11-19 03:32:20|7048.6|7038.6|7048.6|7038.6|7048.8|7038.8|7048.4|7038.4|4
1605756760000|2020-11-19 03:32:40|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.9|7038.9|2
1605756770000|2020-11-19 03:32:50|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.9|7038.9|2
1605756780000|2020-11-19 03:33:00|7048.6|7038.6|7048.9|7038.9|7049.1|7039.1|7048.6|7038.6|4
1605756800000|2020-11-19 03:33:20|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605756810000|2020-11-19 03:33:30|7048.8|7038.8|7049.4|7039.4|7049.6|7039.6|7048.8|7038.8|6
1605756830000|2020-11-19 03:33:50|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|1
1605756840000|2020-11-19 03:34:00|7049.4|7039.4|7049.1|7039.1|7049.4|7039.4|7049.1|7039.1|2
1605756850000|2020-11-19 03:34:10|7049.4|7039.4|7048.9|7038.9|7049.4|7039.4|7048.9|7038.9|4
1605756870000|2020-11-19 03:34:30|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.9|7038.9|2
1605756890000|2020-11-19 03:34:50|7049|7039|7049.1|7039.1|7049.1|7039.1|7048.9|7038.9|3
1605756900000|2020-11-19 03:35:00|7049.4|7039.4|7049.6|7039.6|7050.4|7040.4|7049.4|7039.4|4
1605756910000|2020-11-19 03:35:10|7049.4|7039.4|7049.6|7039.6|7049.6|7039.6|7049.4|7039.4|2
1605756920000|2020-11-19 03:35:20|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|1
1605756930000|2020-11-19 03:35:30|7050.3|7040.3|7051.1|7041.1|7051.1|7041.1|7050.3|7040.3|4
1605756940000|2020-11-19 03:35:40|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605756950000|2020-11-19 03:35:50|7051.1|7041.1|7051.1|7041.1|7051.1|7041.1|7051.1|7041.1|1
1605756960000|2020-11-19 03:36:00|7050.9|7040.9|7050.3|7040.3|7050.9|7040.9|7050.3|7040.3|4
1605756970000|2020-11-19 03:36:10|7050.4|7040.4|7050.1|7040.1|7050.4|7040.4|7050.1|7040.1|2
1605756980000|2020-11-19 03:36:20|7050.4|7040.4|7051.1|7041.1|7051.1|7041.1|7050.4|7040.4|2
1605757020000|2020-11-19 03:37:00|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757040000|2020-11-19 03:37:20|7050.6|7040.6|7050.8|7040.8|7050.8|7040.8|7050.6|7040.6|2
1605757090000|2020-11-19 03:38:10|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757100000|2020-11-19 03:38:20|7050.4|7040.4|7050.6|7040.6|7050.6|7040.6|7050.4|7040.4|2
1605757110000|2020-11-19 03:38:30|7050.4|7040.4|7050.6|7040.6|7050.6|7040.6|7050.4|7040.4|2
1605757120000|2020-11-19 03:38:40|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757150000|2020-11-19 03:39:10|7050.6|7040.6|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|2
1605757170000|2020-11-19 03:39:30|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757180000|2020-11-19 03:39:40|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757200000|2020-11-19 03:40:00|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757250000|2020-11-19 03:40:50|7050.6|7040.6|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|2
1605757260000|2020-11-19 03:41:00|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757270000|2020-11-19 03:41:10|7050.4|7040.4|7050.6|7040.6|7050.6|7040.6|7050.4|7040.4|2
1605757280000|2020-11-19 03:41:20|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605757290000|2020-11-19 03:41:30|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757310000|2020-11-19 03:41:50|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757330000|2020-11-19 03:42:10|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757350000|2020-11-19 03:42:30|7050.1|7040.1|7049.9|7039.9|7050.1|7040.1|7049.6|7039.6|4
1605757360000|2020-11-19 03:42:40|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.4|7039.4|3
1605757410000|2020-11-19 03:43:30|7050.1|7040.1|7050.5|7040.5|7050.6|7040.6|7050.1|7040.1|3
1605757420000|2020-11-19 03:43:40|7050.8|7040.8|7050.8|7040.8|7050.8|7040.8|7050.8|7040.8|1
1605757430000|2020-11-19 03:43:50|7050.6|7040.6|7050.5|7040.5|7050.6|7040.6|7050.5|7040.5|2
1605757450000|2020-11-19 03:44:10|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757460000|2020-11-19 03:44:20|7050.6|7040.6|7050.8|7040.8|7050.8|7040.8|7050.5|7040.5|3
1605757500000|2020-11-19 03:45:00|7050.6|7040.6|7050.5|7040.5|7050.6|7040.6|7050.5|7040.5|2
1605757510000|2020-11-19 03:45:10|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|4
1605757520000|2020-11-19 03:45:20|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|2
1605757530000|2020-11-19 03:45:30|7050.8|7040.8|7050.4|7040.4|7050.8|7040.8|7050.4|7040.4|2
1605757550000|2020-11-19 03:45:50|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757570000|2020-11-19 03:46:10|7050.5|7040.5|7050.5|7040.5|7050.5|7040.5|7050.5|7040.5|1
1605757590000|2020-11-19 03:46:30|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757640000|2020-11-19 03:47:20|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757660000|2020-11-19 03:47:40|7050.6|7040.6|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|3
1605757700000|2020-11-19 03:48:20|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757720000|2020-11-19 03:48:40|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757750000|2020-11-19 03:49:10|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605757760000|2020-11-19 03:49:20|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|7050.6|7040.6|1
1605757770000|2020-11-19 03:49:30|7050.9|7040.9|7050.9|7040.9|7051.6|7041.6|7050.9|7040.9|5
1605757800000|2020-11-19 03:50:00|7051.1|7041.1|7051.6|7041.6|7051.6|7041.6|7051.1|7041.1|2
1605757840000|2020-11-19 03:50:40|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605757870000|2020-11-19 03:51:10|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605757970000|2020-11-19 03:52:50|7052.5|7042.5|7054.4|7044.4|7054.4|7044.4|7052.5|7042.5|2
1605757980000|2020-11-19 03:53:00|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605758000000|2020-11-19 03:53:20|7054.9|7044.9|7055.4|7045.4|7055.5|7045.5|7054.9|7044.9|6
1605758010000|2020-11-19 03:53:30|7055.1|7045.1|7054.9|7044.9|7055.1|7045.1|7054.9|7044.9|2
1605758020000|2020-11-19 03:53:40|7055.1|7045.1|7055.5|7045.5|7055.5|7045.5|7055.1|7045.1|3
1605758030000|2020-11-19 03:53:50|7055.6|7045.6|7055.9|7045.9|7055.9|7045.9|7055.6|7045.6|2
1605758040000|2020-11-19 03:54:00|7055.6|7045.6|7055.5|7045.5|7055.6|7045.6|7055.5|7045.5|2
1605758070000|2020-11-19 03:54:30|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605758110000|2020-11-19 03:55:10|7055.5|7045.5|7055.1|7045.1|7055.5|7045.5|7055.1|7045.1|3
1605758120000|2020-11-19 03:55:20|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605758130000|2020-11-19 03:55:30|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605758160000|2020-11-19 03:56:00|7055.1|7045.1|7055.4|7045.4|7055.4|7045.4|7055.1|7045.1|3
1605758170000|2020-11-19 03:56:10|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605758180000|2020-11-19 03:56:20|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605758190000|2020-11-19 03:56:30|7054.9|7044.9|7054.9|7044.9|7055.1|7045.1|7054.9|7044.9|3
1605758200000|2020-11-19 03:56:40|7054.6|7044.6|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|2
1605758220000|2020-11-19 03:57:00|7054.6|7044.6|7054.1|7044.1|7054.6|7044.6|7054.1|7044.1|2
1605758330000|2020-11-19 03:58:50|7054|7044|7053.6|7043.6|7054|7044|7053.6|7043.6|2
1605758350000|2020-11-19 03:59:10|7053.4|7043.4|7051.6|7041.6|7053.4|7043.4|7051.6|7041.6|2
1605758370000|2020-11-19 03:59:30|7051.8|7041.8|7052.8|7042.8|7052.8|7042.8|7051.8|7041.8|4
1605758380000|2020-11-19 03:59:40|7052.9|7042.9|7053.9|7043.9|7053.9|7043.9|7052.9|7042.9|2
1605758390000|2020-11-19 03:59:50|7053.6|7043.6|7052.9|7042.9|7053.6|7043.6|7052.8|7042.8|3
1605758400000|2020-11-19 04:00:00|7053.4|7043.4|7053.9|7043.9|7053.9|7043.9|7053.4|7043.4|2
1605758420000|2020-11-19 04:00:20|7053.4|7043.4|7052.9|7042.9|7053.4|7043.4|7052.9|7042.9|2
1605758440000|2020-11-19 04:00:40|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605758450000|2020-11-19 04:00:50|7052.4|7042.4|7051.6|7041.6|7052.4|7042.4|7051.6|7041.6|2
1605758490000|2020-11-19 04:01:30|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.6|7041.6|2
1605758520000|2020-11-19 04:02:00|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605758530000|2020-11-19 04:02:10|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605758540000|2020-11-19 04:02:20|7051.4|7041.4|7051.1|7041.1|7051.4|7041.4|7051.1|7041.1|2
1605758550000|2020-11-19 04:02:30|7051.3|7041.3|7051.6|7041.6|7051.6|7041.6|7051.3|7041.3|2
1605758560000|2020-11-19 04:02:40|7051.4|7041.4|7051.6|7041.6|7051.6|7041.6|7051.4|7041.4|2
1605758590000|2020-11-19 04:03:10|7051.1|7041.1|7051.1|7041.1|7051.1|7041.1|7051.1|7041.1|1
1605758650000|2020-11-19 04:04:10|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605758660000|2020-11-19 04:04:20|7051.4|7041.4|7051.1|7041.1|7051.4|7041.4|7051.1|7041.1|2
1605758710000|2020-11-19 04:05:10|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605758750000|2020-11-19 04:05:50|7051.3|7041.3|7051.3|7041.3|7051.3|7041.3|7051.3|7041.3|1
1605758760000|2020-11-19 04:06:00|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605758830000|2020-11-19 04:07:10|7051.9|7041.9|7052.4|7042.4|7052.6|7042.6|7051.9|7041.9|4
1605758840000|2020-11-19 04:07:20|7052.6|7042.6|7052.4|7042.4|7052.6|7042.6|7052.4|7042.4|2
1605758890000|2020-11-19 04:08:10|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605758910000|2020-11-19 04:08:30|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605758930000|2020-11-19 04:08:50|7052.1|7042.1|7052.6|7042.6|7052.6|7042.6|7052.1|7042.1|3
1605758940000|2020-11-19 04:09:00|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605758950000|2020-11-19 04:09:10|7052.3|7042.3|7052.1|7042.1|7052.3|7042.3|7052.1|7042.1|2
1605758960000|2020-11-19 04:09:20|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605758990000|2020-11-19 04:09:50|7052.1|7042.1|7051.9|7041.9|7052.3|7042.3|7051.9|7041.9|4
1605759000000|2020-11-19 04:10:00|7051.6|7041.6|7051.9|7041.9|7052.1|7042.1|7051.4|7041.4|7
1605759010000|2020-11-19 04:10:10|7051.4|7041.4|7053.1|7043.1|7053.1|7043.1|7051.4|7041.4|9
1605759020000|2020-11-19 04:10:20|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605759030000|2020-11-19 04:10:30|7052.8|7042.8|7053.4|7043.4|7054.4|7044.4|7052.8|7042.8|13
1605759040000|2020-11-19 04:10:40|7053.6|7043.6|7053.8|7043.8|7053.8|7043.8|7053.3|7043.3|5
1605759050000|2020-11-19 04:10:50|7053.6|7043.6|7053.1|7043.1|7053.6|7043.6|7053.1|7043.1|4
1605759070000|2020-11-19 04:11:10|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|1
1605759080000|2020-11-19 04:11:20|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605759090000|2020-11-19 04:11:30|7053.9|7043.9|7053.8|7043.8|7053.9|7043.9|7053.5|7043.5|5
1605759100000|2020-11-19 04:11:40|7053.6|7043.6|7053.6|7043.6|7053.9|7043.9|7053.5|7043.5|9
1605759130000|2020-11-19 04:12:10|7053.9|7043.9|7054.4|7044.4|7054.4|7044.4|7053.9|7043.9|2
1605759220000|2020-11-19 04:13:40|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|7053.4|7043.4|1
1605759270000|2020-11-19 04:14:30|7053.1|7043.1|7052.9|7042.9|7053.1|7043.1|7052.9|7042.9|2
1605759280000|2020-11-19 04:14:40|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605759360000|2020-11-19 04:16:00|7052.4|7042.4|7052.5|7042.5|7052.5|7042.5|7052.1|7042.1|3
1605759380000|2020-11-19 04:16:20|7052.4|7042.4|7052.6|7042.6|7052.8|7042.8|7052.4|7042.4|4
1605759400000|2020-11-19 04:16:40|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605759410000|2020-11-19 04:16:50|7053|7043|7054.4|7044.4|7054.4|7044.4|7053|7043|2
1605759420000|2020-11-19 04:17:00|7054.8|7044.8|7054.6|7044.6|7054.8|7044.8|7053.3|7043.3|6
1605759450000|2020-11-19 04:17:30|7054.4|7044.4|7053.4|7043.4|7054.4|7044.4|7053.4|7043.4|5
1605759460000|2020-11-19 04:17:40|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605759470000|2020-11-19 04:17:50|7053.8|7043.8|7054|7044|7054|7044|7053.8|7043.8|2
1605759480000|2020-11-19 04:18:00|7053.8|7043.8|7053.4|7043.4|7053.8|7043.8|7053.4|7043.4|2
1605759490000|2020-11-19 04:18:10|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605759500000|2020-11-19 04:18:20|7053.8|7043.8|7053.6|7043.6|7054|7044|7053.4|7043.4|5
1605759600000|2020-11-19 04:20:00|7053.4|7043.4|7052.4|7042.4|7053.4|7043.4|7052.4|7042.4|4
1605759610000|2020-11-19 04:20:10|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|1
1605759620000|2020-11-19 04:20:20|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605759630000|2020-11-19 04:20:30|7051.6|7041.6|7051.4|7041.4|7051.6|7041.6|7051.4|7041.4|2
1605759640000|2020-11-19 04:20:40|7051.6|7041.6|7052.4|7042.4|7052.6|7042.6|7051.6|7041.6|3
1605759650000|2020-11-19 04:20:50|7052.6|7042.6|7054.4|7044.4|7054.4|7044.4|7052.6|7042.6|4
1605759660000|2020-11-19 04:21:00|7054.1|7044.1|7053.4|7043.4|7054.1|7044.1|7053.4|7043.4|2
1605759710000|2020-11-19 04:21:50|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605759750000|2020-11-19 04:22:30|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605759760000|2020-11-19 04:22:40|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605759810000|2020-11-19 04:23:30|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605759870000|2020-11-19 04:24:30|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|1
1605759880000|2020-11-19 04:24:40|7054.4|7044.4|7055.1|7045.1|7055.1|7045.1|7054.4|7044.4|2
1605759910000|2020-11-19 04:25:10|7054.9|7044.9|7054.8|7044.8|7054.9|7044.9|7054.8|7044.8|2
1605759960000|2020-11-19 04:26:00|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605760020000|2020-11-19 04:27:00|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|1
1605760050000|2020-11-19 04:27:30|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605760060000|2020-11-19 04:27:40|7055.4|7045.4|7055.6|7045.6|7055.6|7045.6|7055.4|7045.4|3
1605760070000|2020-11-19 04:27:50|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605760100000|2020-11-19 04:28:20|7055.6|7045.6|7055.8|7045.8|7055.8|7045.8|7055.6|7045.6|2
1605760110000|2020-11-19 04:28:30|7055.6|7045.6|7055.4|7045.4|7055.6|7045.6|7055.4|7045.4|2
1605760120000|2020-11-19 04:28:40|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|1
1605760130000|2020-11-19 04:28:50|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605760140000|2020-11-19 04:29:00|7056|7046|7056|7046|7056|7046|7056|7046|1
1605760200000|2020-11-19 04:30:00|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|2
1605760240000|2020-11-19 04:30:40|7055.5|7045.5|7055.4|7045.4|7055.5|7045.5|7055.4|7045.4|2
1605760250000|2020-11-19 04:30:50|7055.1|7045.1|7054.6|7044.6|7055.1|7045.1|7054.6|7044.6|2
1605760260000|2020-11-19 04:31:00|7054.9|7044.9|7055.1|7045.1|7055.4|7045.4|7054.9|7044.9|5
1605760290000|2020-11-19 04:31:30|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|1
1605760300000|2020-11-19 04:31:40|7055.1|7045.1|7055.3|7045.3|7055.3|7045.3|7055.1|7045.1|2
1605760310000|2020-11-19 04:31:50|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605760330000|2020-11-19 04:32:10|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|1
1605760350000|2020-11-19 04:32:30|7055.6|7045.6|7055.8|7045.8|7055.9|7045.9|7055.6|7045.6|3
1605760390000|2020-11-19 04:33:10|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605760440000|2020-11-19 04:34:00|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605760450000|2020-11-19 04:34:10|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605760460000|2020-11-19 04:34:20|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605760480000|2020-11-19 04:34:40|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.6|7045.6|4
1605760540000|2020-11-19 04:35:40|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|1
1605760630000|2020-11-19 04:37:10|7056.4|7046.4|7056.6|7046.6|7057.3|7047.3|7056.4|7046.4|5
1605760640000|2020-11-19 04:37:20|7056.8|7046.8|7056.9|7046.9|7056.9|7046.9|7056.6|7046.6|4
1605760650000|2020-11-19 04:37:30|7056.6|7046.6|7056.9|7046.9|7056.9|7046.9|7056.6|7046.6|2
1605760680000|2020-11-19 04:38:00|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605760700000|2020-11-19 04:38:20|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605760710000|2020-11-19 04:38:30|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605760740000|2020-11-19 04:39:00|7056.8|7046.8|7056.9|7046.9|7056.9|7046.9|7056.8|7046.8|2
1605760750000|2020-11-19 04:39:10|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|7056.8|7046.8|1
1605760800000|2020-11-19 04:40:00|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605760830000|2020-11-19 04:40:30|7057|7047|7057|7047|7057|7047|7057|7047|1
1605760870000|2020-11-19 04:41:10|7057.3|7047.3|7057.4|7047.4|7057.4|7047.4|7057.3|7047.3|2
1605760880000|2020-11-19 04:41:20|7057.3|7047.3|7057.3|7047.3|7057.4|7047.4|7056.9|7046.9|5
1605760940000|2020-11-19 04:42:20|7057.4|7047.4|7057.5|7047.5|7057.5|7047.5|7057.4|7047.4|2
1605760990000|2020-11-19 04:43:10|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605761000000|2020-11-19 04:43:20|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|3
1605761040000|2020-11-19 04:44:00|7057.4|7047.4|7056.9|7046.9|7057.4|7047.4|7056.9|7046.9|3
1605761070000|2020-11-19 04:44:30|7056.6|7046.6|7056.4|7046.4|7056.6|7046.6|7055.9|7045.9|5
1605761090000|2020-11-19 04:44:50|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605761100000|2020-11-19 04:45:00|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605761120000|2020-11-19 04:45:20|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.4|7046.4|2
1605761150000|2020-11-19 04:45:50|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605761170000|2020-11-19 04:46:10|7057|7047|7057|7047|7057|7047|7057|7047|1
1605761180000|2020-11-19 04:46:20|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605761220000|2020-11-19 04:47:00|7057.4|7047.4|7056.9|7046.9|7057.4|7047.4|7056.9|7046.9|3
1605761260000|2020-11-19 04:47:40|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7057.1|7047.1|2
1605761310000|2020-11-19 04:48:30|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|1
1605761370000|2020-11-19 04:49:30|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605761400000|2020-11-19 04:50:00|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|1
1605761430000|2020-11-19 04:50:30|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605761480000|2020-11-19 04:51:20|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605761590000|2020-11-19 04:53:10|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|1
1605761620000|2020-11-19 04:53:40|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605761680000|2020-11-19 04:54:40|7057.5|7047.5|7057|7047|7057.5|7047.5|7057|7047|3
1605761700000|2020-11-19 04:55:00|7057.1|7047.1|7057.5|7047.5|7057.5|7047.5|7057.1|7047.1|2
1605761750000|2020-11-19 04:55:50|7057.6|7047.6|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|2
1605761770000|2020-11-19 04:56:10|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605761840000|2020-11-19 04:57:20|7057.4|7047.4|7057.1|7047.1|7057.4|7047.4|7057.1|7047.1|2
1605761850000|2020-11-19 04:57:30|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605761860000|2020-11-19 04:57:40|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605761880000|2020-11-19 04:58:00|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605761910000|2020-11-19 04:58:30|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605761930000|2020-11-19 04:58:50|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605761950000|2020-11-19 04:59:10|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605761960000|2020-11-19 04:59:20|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605761970000|2020-11-19 04:59:30|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605761980000|2020-11-19 04:59:40|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605761990000|2020-11-19 04:59:50|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|4
1605762000000|2020-11-19 05:00:00|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605762010000|2020-11-19 05:00:10|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605762040000|2020-11-19 05:00:40|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605762050000|2020-11-19 05:00:50|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|4
1605762060000|2020-11-19 05:01:00|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605762070000|2020-11-19 05:01:10|7056.6|7046.6|7056|7046|7056.6|7046.6|7056|7046|2
1605762080000|2020-11-19 05:01:20|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|2
1605762090000|2020-11-19 05:01:30|7055.4|7045.4|7053.9|7043.9|7055.4|7045.4|7053.9|7043.9|5
1605762100000|2020-11-19 05:01:40|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605762120000|2020-11-19 05:02:00|7054.1|7044.1|7054.6|7044.6|7054.6|7044.6|7054.1|7044.1|2
1605762130000|2020-11-19 05:02:10|7054.4|7044.4|7053.9|7043.9|7054.4|7044.4|7053.9|7043.9|3
1605762180000|2020-11-19 05:03:00|7054.1|7044.1|7054.6|7044.6|7054.6|7044.6|7054.1|7044.1|2
1605762190000|2020-11-19 05:03:10|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|1
1605762210000|2020-11-19 05:03:30|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605762220000|2020-11-19 05:03:40|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|3
1605762230000|2020-11-19 05:03:50|7054.6|7044.6|7055.8|7045.8|7055.8|7045.8|7054.6|7044.6|5
1605762250000|2020-11-19 05:04:10|7055.9|7045.9|7056.9|7046.9|7056.9|7046.9|7055.9|7045.9|3
1605762260000|2020-11-19 05:04:20|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7057.1|7047.1|3
1605762310000|2020-11-19 05:05:10|7057.4|7047.4|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|7
1605762320000|2020-11-19 05:05:20|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605762340000|2020-11-19 05:05:40|7057.4|7047.4|7057.6|7047.6|7057.6|7047.6|7057.4|7047.4|2
1605762350000|2020-11-19 05:05:50|7057.4|7047.4|7057.1|7047.1|7057.4|7047.4|7057.1|7047.1|2
1605762360000|2020-11-19 05:06:00|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605762370000|2020-11-19 05:06:10|7056.6|7046.6|7056.9|7046.9|7056.9|7046.9|7056.4|7046.4|4
1605762380000|2020-11-19 05:06:20|7056.6|7046.6|7055.4|7045.4|7056.6|7046.6|7055.4|7045.4|5
1605762390000|2020-11-19 05:06:30|7055.9|7045.9|7055.4|7045.4|7056.1|7046.1|7055.4|7045.4|4
1605762410000|2020-11-19 05:06:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605762420000|2020-11-19 05:07:00|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|1
1605762430000|2020-11-19 05:07:10|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605762440000|2020-11-19 05:07:20|7056.1|7046.1|7056.5|7046.5|7056.6|7046.6|7056.1|7046.1|3
1605762460000|2020-11-19 05:07:40|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605762470000|2020-11-19 05:07:50|7056.1|7046.1|7056|7046|7056.1|7046.1|7055.8|7045.8|5
1605762480000|2020-11-19 05:08:00|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605762520000|2020-11-19 05:08:40|7056.1|7046.1|7056.6|7046.6|7056.6|7046.6|7056.1|7046.1|2
1605762550000|2020-11-19 05:09:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.3|7046.3|3
1605762570000|2020-11-19 05:09:30|7056.1|7046.1|7055.8|7045.8|7056.1|7046.1|7055.8|7045.8|3
1605762590000|2020-11-19 05:09:50|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|2
1605762610000|2020-11-19 05:10:10|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.4|7046.4|2
1605762730000|2020-11-19 05:12:10|7056.5|7046.5|7056.5|7046.5|7056.5|7046.5|7056.5|7046.5|1
1605762740000|2020-11-19 05:12:20|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605762750000|2020-11-19 05:12:30|7056.5|7046.5|7056.5|7046.5|7056.5|7046.5|7056.5|7046.5|1
1605762770000|2020-11-19 05:12:50|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605762780000|2020-11-19 05:13:00|7056.5|7046.5|7055.9|7045.9|7056.5|7046.5|7055.9|7045.9|3
1605762820000|2020-11-19 05:13:40|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|1
1605762840000|2020-11-19 05:14:00|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605762890000|2020-11-19 05:14:50|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|1
1605762910000|2020-11-19 05:15:10|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605762980000|2020-11-19 05:16:20|7055.8|7045.8|7056.1|7046.1|7056.1|7046.1|7055.8|7045.8|2
1605762990000|2020-11-19 05:16:30|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605763010000|2020-11-19 05:16:50|7055.6|7045.6|7055.9|7045.9|7055.9|7045.9|7055.6|7045.6|2
1605763020000|2020-11-19 05:17:00|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605763030000|2020-11-19 05:17:10|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605763040000|2020-11-19 05:17:20|7055.1|7045.1|7055.4|7045.4|7055.4|7045.4|7055.1|7045.1|2
1605763060000|2020-11-19 05:17:40|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605763110000|2020-11-19 05:18:30|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605763180000|2020-11-19 05:19:40|7055.6|7045.6|7055.9|7045.9|7055.9|7045.9|7055.6|7045.6|2
1605763200000|2020-11-19 05:20:00|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605763230000|2020-11-19 05:20:30|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605763240000|2020-11-19 05:20:40|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605763250000|2020-11-19 05:20:50|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605763260000|2020-11-19 05:21:00|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605763280000|2020-11-19 05:21:20|7055.4|7045.4|7055.5|7045.5|7055.5|7045.5|7055.4|7045.4|2
1605763310000|2020-11-19 05:21:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605763340000|2020-11-19 05:22:20|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|2
1605763350000|2020-11-19 05:22:30|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605763360000|2020-11-19 05:22:40|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605763400000|2020-11-19 05:23:20|7056.4|7046.4|7056|7046|7056.4|7046.4|7056|7046|4
1605763420000|2020-11-19 05:23:40|7055.9|7045.9|7055.5|7045.5|7055.9|7045.9|7055.5|7045.5|2
1605763430000|2020-11-19 05:23:50|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|7055.8|7045.8|1
1605763440000|2020-11-19 05:24:00|7055.4|7045.4|7055.8|7045.8|7055.8|7045.8|7055.4|7045.4|2
1605763470000|2020-11-19 05:24:30|7055.9|7045.9|7055.6|7045.6|7055.9|7045.9|7055.6|7045.6|2
1605763480000|2020-11-19 05:24:40|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605763490000|2020-11-19 05:24:50|7056.1|7046.1|7056.4|7046.4|7056.4|7046.4|7056.1|7046.1|2
1605763500000|2020-11-19 05:25:00|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605763550000|2020-11-19 05:25:50|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605763570000|2020-11-19 05:26:10|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605763580000|2020-11-19 05:26:20|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|7055.3|7045.3|1
1605763590000|2020-11-19 05:26:30|7055.9|7045.9|7055.4|7045.4|7056.4|7046.4|7055.4|7045.4|7
1605763600000|2020-11-19 05:26:40|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|7055.5|7045.5|1
1605763660000|2020-11-19 05:27:40|7055.1|7045.1|7055.6|7045.6|7055.6|7045.6|7055.1|7045.1|3
1605763670000|2020-11-19 05:27:50|7055.4|7045.4|7055.6|7045.6|7055.6|7045.6|7055.4|7045.4|2
1605763680000|2020-11-19 05:28:00|7055.4|7045.4|7054.9|7044.9|7055.4|7045.4|7054.9|7044.9|4
1605763690000|2020-11-19 05:28:10|7055.1|7045.1|7054.9|7044.9|7055.4|7045.4|7054.9|7044.9|4
1605763700000|2020-11-19 05:28:20|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605763710000|2020-11-19 05:28:30|7054.9|7044.9|7055.1|7045.1|7055.1|7045.1|7054.9|7044.9|2
1605763730000|2020-11-19 05:28:50|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605763800000|2020-11-19 05:30:00|7054.4|7044.4|7053.8|7043.8|7054.8|7044.8|7053.6|7043.6|11
1605763810000|2020-11-19 05:30:10|7053.9|7043.9|7056.3|7046.3|7056.4|7046.4|7053.9|7043.9|9
1605763820000|2020-11-19 05:30:20|7056.5|7046.5|7056.9|7046.9|7057.9|7047.9|7056.5|7046.5|9
1605763830000|2020-11-19 05:30:30|7057|7047|7058.9|7048.9|7059|7049|7057|7047|6
1605763840000|2020-11-19 05:30:40|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7057.6|7047.6|7
1605763850000|2020-11-19 05:30:50|7059.1|7049.1|7059.6|7049.6|7060.4|7050.4|7059.1|7049.1|10
1605763860000|2020-11-19 05:31:00|7059.4|7049.4|7059.1|7049.1|7059.4|7049.4|7059.1|7049.1|2
1605763870000|2020-11-19 05:31:10|7058.9|7048.9|7056.9|7046.9|7058.9|7048.9|7056.9|7046.9|8
1605763880000|2020-11-19 05:31:20|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605763890000|2020-11-19 05:31:30|7056.9|7046.9|7059.1|7049.1|7059.1|7049.1|7056.9|7046.9|5
1605763900000|2020-11-19 05:31:40|7058.9|7048.9|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|4
1605763910000|2020-11-19 05:31:50|7059.5|7049.5|7059.9|7049.9|7059.9|7049.9|7059.5|7049.5|2
1605763940000|2020-11-19 05:32:20|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605763960000|2020-11-19 05:32:40|7059.6|7049.6|7060|7050|7060|7050|7059.6|7049.6|2
1605763970000|2020-11-19 05:32:50|7059.9|7049.9|7059.6|7049.6|7059.9|7049.9|7059.4|7049.4|3
1605763980000|2020-11-19 05:33:00|7060|7050|7059.4|7049.4|7060|7050|7059.4|7049.4|5
1605763990000|2020-11-19 05:33:10|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|1
1605764000000|2020-11-19 05:33:20|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605764010000|2020-11-19 05:33:30|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|5
1605764050000|2020-11-19 05:34:10|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.9|7048.9|2
1605764060000|2020-11-19 05:34:20|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|2
1605764070000|2020-11-19 05:34:30|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|2
1605764080000|2020-11-19 05:34:40|7058.4|7048.4|7058.9|7048.9|7059.1|7049.1|7058.4|7048.4|6
1605764090000|2020-11-19 05:34:50|7059.1|7049.1|7059.6|7049.6|7060.1|7050.1|7059.1|7049.1|5
1605764100000|2020-11-19 05:35:00|7059.9|7049.9|7061.1|7051.1|7061.1|7051.1|7059.9|7049.9|7
1605764110000|2020-11-19 05:35:10|7061.3|7051.3|7061.1|7051.1|7061.4|7051.4|7061.1|7051.1|3
1605764130000|2020-11-19 05:35:30|7061|7051|7061|7051|7061|7051|7061|7051|1
1605764140000|2020-11-19 05:35:40|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605764150000|2020-11-19 05:35:50|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|1
1605764170000|2020-11-19 05:36:10|7061.6|7051.6|7061.5|7051.5|7061.6|7051.6|7061.5|7051.5|2
1605764180000|2020-11-19 05:36:20|7061.6|7051.6|7062.6|7052.6|7062.6|7052.6|7061.6|7051.6|3
1605764200000|2020-11-19 05:36:40|7062.4|7052.4|7062.1|7052.1|7062.4|7052.4|7062.1|7052.1|2
1605764210000|2020-11-19 05:36:50|7062.4|7052.4|7063.9|7053.9|7064.4|7054.4|7062.4|7052.4|5
1605764220000|2020-11-19 05:37:00|7064.1|7054.1|7063.9|7053.9|7064.1|7054.1|7063.9|7053.9|2
1605764230000|2020-11-19 05:37:10|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605764240000|2020-11-19 05:37:20|7063.4|7053.4|7062.9|7052.9|7063.4|7053.4|7062.9|7052.9|3
1605764260000|2020-11-19 05:37:40|7063.1|7053.1|7062.9|7052.9|7063.4|7053.4|7062.9|7052.9|3
1605764270000|2020-11-19 05:37:50|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|4
1605764280000|2020-11-19 05:38:00|7062.5|7052.5|7063.6|7053.6|7064.1|7054.1|7062.5|7052.5|6
1605764290000|2020-11-19 05:38:10|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.6|7052.6|3
1605764310000|2020-11-19 05:38:30|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605764320000|2020-11-19 05:38:40|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|3
1605764330000|2020-11-19 05:38:50|7061.4|7051.4|7063.8|7053.8|7063.8|7053.8|7061.4|7051.4|6
1605764340000|2020-11-19 05:39:00|7063.6|7053.6|7063.9|7053.9|7063.9|7053.9|7063.1|7053.1|5
1605764350000|2020-11-19 05:39:10|7063.6|7053.6|7063|7053|7063.6|7053.6|7063|7053|3
1605764360000|2020-11-19 05:39:20|7063.1|7053.1|7063.4|7053.4|7063.6|7053.6|7063.1|7053.1|3
1605764370000|2020-11-19 05:39:30|7062.9|7052.9|7063.1|7053.1|7064.4|7054.4|7062.9|7052.9|10
1605764380000|2020-11-19 05:39:40|7062.6|7052.6|7062.4|7052.4|7062.6|7052.6|7062.4|7052.4|3
1605764390000|2020-11-19 05:39:50|7062.5|7052.5|7062.5|7052.5|7062.5|7052.5|7062.4|7052.4|3
1605764400000|2020-11-19 05:40:00|7062.4|7052.4|7062.3|7052.3|7062.6|7052.6|7062.3|7052.3|4
1605764410000|2020-11-19 05:40:10|7062.4|7052.4|7062.9|7052.9|7063.6|7053.6|7062.4|7052.4|7
1605764420000|2020-11-19 05:40:20|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|7062.8|7052.8|1
1605764430000|2020-11-19 05:40:30|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.1|7052.1|3
1605764450000|2020-11-19 05:40:50|7062.6|7052.6|7063.1|7053.1|7063.1|7053.1|7062.6|7052.6|2
1605764460000|2020-11-19 05:41:00|7062.9|7052.9|7062.6|7052.6|7062.9|7052.9|7062.6|7052.6|2
1605764470000|2020-11-19 05:41:10|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605764500000|2020-11-19 05:41:40|7062.1|7052.1|7060.6|7050.6|7062.1|7052.1|7060.6|7050.6|8
1605764510000|2020-11-19 05:41:50|7061.1|7051.1|7060.9|7050.9|7061.3|7051.3|7060.8|7050.8|7
1605764520000|2020-11-19 05:42:00|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605764540000|2020-11-19 05:42:20|7060.4|7050.4|7059.6|7049.6|7060.4|7050.4|7059.6|7049.6|2
1605764560000|2020-11-19 05:42:40|7059.4|7049.4|7059.1|7049.1|7059.6|7049.6|7059.1|7049.1|4
1605764580000|2020-11-19 05:43:00|7059|7049|7059|7049|7059|7049|7059|7049|1
1605764600000|2020-11-19 05:43:20|7058.9|7048.9|7058.1|7048.1|7058.9|7048.9|7058.1|7048.1|4
1605764610000|2020-11-19 05:43:30|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|2
1605764620000|2020-11-19 05:43:40|7058.9|7048.9|7058.6|7048.6|7058.9|7048.9|7058.6|7048.6|2
1605764630000|2020-11-19 05:43:50|7058.4|7048.4|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|3
1605764640000|2020-11-19 05:44:00|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605764650000|2020-11-19 05:44:10|7059.6|7049.6|7059.4|7049.4|7059.6|7049.6|7059.3|7049.3|4
1605764660000|2020-11-19 05:44:20|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605764670000|2020-11-19 05:44:30|7058.8|7048.8|7058.6|7048.6|7058.8|7048.8|7058.6|7048.6|2
1605764680000|2020-11-19 05:44:40|7059.3|7049.3|7059.3|7049.3|7059.3|7049.3|7059.3|7049.3|1
1605764710000|2020-11-19 05:45:10|7059.5|7049.5|7058.9|7048.9|7059.5|7049.5|7058.9|7048.9|3
1605764720000|2020-11-19 05:45:20|7059.1|7049.1|7059.4|7049.4|7059.5|7049.5|7059.1|7049.1|8
1605764730000|2020-11-19 05:45:30|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.6|7048.6|4
1605764740000|2020-11-19 05:45:40|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605764750000|2020-11-19 05:45:50|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605764760000|2020-11-19 05:46:00|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605764770000|2020-11-19 05:46:10|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605764780000|2020-11-19 05:46:20|7059.1|7049.1|7057.9|7047.9|7059.1|7049.1|7057.9|7047.9|4
1605764810000|2020-11-19 05:46:50|7057.6|7047.6|7056.9|7046.9|7057.6|7047.6|7056.9|7046.9|7
1605764820000|2020-11-19 05:47:00|7057.1|7047.1|7056.6|7046.6|7057.1|7047.1|7056.6|7046.6|5
1605764830000|2020-11-19 05:47:10|7056.4|7046.4|7056.1|7046.1|7056.4|7046.4|7056.1|7046.1|2
1605764840000|2020-11-19 05:47:20|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.4|7045.4|9
1605764850000|2020-11-19 05:47:30|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|1
1605764860000|2020-11-19 05:47:40|7056.1|7046.1|7055.6|7045.6|7056.1|7046.1|7055.6|7045.6|3
1605764870000|2020-11-19 05:47:50|7055.4|7045.4|7053.9|7043.9|7055.4|7045.4|7053.9|7043.9|4
1605764880000|2020-11-19 05:48:00|7053.6|7043.6|7052.9|7042.9|7054.1|7044.1|7052.9|7042.9|9
1605764890000|2020-11-19 05:48:10|7052.8|7042.8|7051.8|7041.8|7052.9|7042.9|7051.8|7041.8|5
1605764900000|2020-11-19 05:48:20|7052|7042|7052.9|7042.9|7052.9|7042.9|7052|7042|4
1605764910000|2020-11-19 05:48:30|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|3
1605764940000|2020-11-19 05:49:00|7053.9|7043.9|7053.6|7043.6|7053.9|7043.9|7053.6|7043.6|2
1605764950000|2020-11-19 05:49:10|7053.8|7043.8|7053.6|7043.6|7053.8|7043.8|7053.6|7043.6|2
1605764960000|2020-11-19 05:49:20|7053.8|7043.8|7053.6|7043.6|7053.8|7043.8|7053.5|7043.5|3
1605764970000|2020-11-19 05:49:30|7054.1|7044.1|7053.5|7043.5|7054.1|7044.1|7053.5|7043.5|6
1605764980000|2020-11-19 05:49:40|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605764990000|2020-11-19 05:49:50|7053.6|7043.6|7053.5|7043.5|7053.6|7043.6|7053.5|7043.5|4
1605765000000|2020-11-19 05:50:00|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|3
1605765010000|2020-11-19 05:50:10|7054.3|7044.3|7054.6|7044.6|7054.9|7044.9|7054.3|7044.3|5
1605765020000|2020-11-19 05:50:20|7054.9|7044.9|7054.6|7044.6|7055.6|7045.6|7054.6|7044.6|6
1605765030000|2020-11-19 05:50:30|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|1
1605765040000|2020-11-19 05:50:40|7054.1|7044.1|7053.6|7043.6|7054.4|7044.4|7053.6|7043.6|4
1605765050000|2020-11-19 05:50:50|7053.4|7043.4|7054.6|7044.6|7054.8|7044.8|7053.4|7043.4|8
1605765080000|2020-11-19 05:51:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605765090000|2020-11-19 05:51:30|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605765130000|2020-11-19 05:52:10|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605765140000|2020-11-19 05:52:20|7055.8|7045.8|7055.4|7045.4|7055.8|7045.8|7055.4|7045.4|3
1605765150000|2020-11-19 05:52:30|7055.1|7045.1|7054.9|7044.9|7055.4|7045.4|7054.9|7044.9|4
1605765160000|2020-11-19 05:52:40|7054.4|7044.4|7054.9|7044.9|7054.9|7044.9|7054.4|7044.4|2
1605765170000|2020-11-19 05:52:50|7054.6|7044.6|7053.4|7043.4|7054.6|7044.6|7053.4|7043.4|3
1605765180000|2020-11-19 05:53:00|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|3
1605765190000|2020-11-19 05:53:10|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|1
1605765200000|2020-11-19 05:53:20|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|7054.9|7044.9|1
1605765210000|2020-11-19 05:53:30|7055.1|7045.1|7055.6|7045.6|7055.6|7045.6|7055.1|7045.1|2
1605765220000|2020-11-19 05:53:40|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|7055.4|7045.4|1
1605765240000|2020-11-19 05:54:00|7055.6|7045.6|7057.1|7047.1|7057.4|7047.4|7055.6|7045.6|5
1605765250000|2020-11-19 05:54:10|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|4
1605765260000|2020-11-19 05:54:20|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605765270000|2020-11-19 05:54:30|7056.9|7046.9|7057.1|7047.1|7057.6|7047.6|7056.1|7046.1|9
1605765280000|2020-11-19 05:54:40|7056.9|7046.9|7057.6|7047.6|7057.6|7047.6|7056.9|7046.9|3
1605765300000|2020-11-19 05:55:00|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7055.9|7045.9|9
1605765310000|2020-11-19 05:55:10|7056.6|7046.6|7055.1|7045.1|7056.6|7046.6|7055.1|7045.1|8
1605765320000|2020-11-19 05:55:20|7055.4|7045.4|7056.9|7046.9|7057.1|7047.1|7055.4|7045.4|6
1605765340000|2020-11-19 05:55:40|7056.6|7046.6|7056.1|7046.1|7056.9|7046.9|7056.1|7046.1|5
1605765350000|2020-11-19 05:55:50|7056.4|7046.4|7055.9|7045.9|7056.6|7046.6|7055.9|7045.9|5
1605765360000|2020-11-19 05:56:00|7056.1|7046.1|7055.9|7045.9|7056.4|7046.4|7055.3|7045.3|11
1605765370000|2020-11-19 05:56:10|7055.6|7045.6|7057.6|7047.6|7058.4|7048.4|7055.4|7045.4|13
1605765380000|2020-11-19 05:56:20|7057.9|7047.9|7057.3|7047.3|7057.9|7047.9|7057.3|7047.3|5
1605765390000|2020-11-19 05:56:30|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605765400000|2020-11-19 05:56:40|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7056.6|7046.6|9
1605765410000|2020-11-19 05:56:50|7057.8|7047.8|7058|7048|7058.1|7048.1|7057.8|7047.8|3
1605765420000|2020-11-19 05:57:00|7058.1|7048.1|7058.9|7048.9|7059.3|7049.3|7057.4|7047.4|15
1605765430000|2020-11-19 05:57:10|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.1|7048.1|5
1605765440000|2020-11-19 05:57:20|7058.6|7048.6|7059.4|7049.4|7059.4|7049.4|7058.6|7048.6|8
1605765450000|2020-11-19 05:57:30|7060.1|7050.1|7059.4|7049.4|7060.4|7050.4|7059.4|7049.4|9
1605765460000|2020-11-19 05:57:40|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605765470000|2020-11-19 05:57:50|7059.6|7049.6|7059.6|7049.6|7059.9|7049.9|7059.6|7049.6|3
1605765480000|2020-11-19 05:58:00|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.9|7048.9|4
1605765490000|2020-11-19 05:58:10|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|7058.6|7048.6|1
1605765500000|2020-11-19 05:58:20|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7057.4|7047.4|5
1605765520000|2020-11-19 05:58:40|7057.9|7047.9|7058.4|7048.4|7058.4|7048.4|7057.6|7047.6|5
1605765530000|2020-11-19 05:58:50|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|2
1605765540000|2020-11-19 05:59:00|7058.1|7048.1|7058.1|7048.1|7058.6|7048.6|7057.4|7047.4|9
1605765550000|2020-11-19 05:59:10|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|1
1605765560000|2020-11-19 05:59:20|7057.6|7047.6|7057.1|7047.1|7057.9|7047.9|7056.6|7046.6|9
1605765570000|2020-11-19 05:59:30|7057.4|7047.4|7057.4|7047.4|7057.6|7047.6|7056.6|7046.6|6
1605765580000|2020-11-19 05:59:40|7057.3|7047.3|7057.6|7047.6|7057.6|7047.6|7057.1|7047.1|6
1605765590000|2020-11-19 05:59:50|7058.1|7048.1|7058.9|7048.9|7059.1|7049.1|7058.1|7048.1|12
1605765600000|2020-11-19 06:00:00|7058.6|7048.6|7059.1|7049.1|7060.1|7050.1|7058.1|7048.1|13
1605765610000|2020-11-19 06:00:10|7059.3|7049.3|7059.1|7049.1|7059.3|7049.3|7058.3|7048.3|7
1605765620000|2020-11-19 06:00:20|7059.4|7049.4|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|2
1605765630000|2020-11-19 06:00:30|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.4|7049.4|5
1605765640000|2020-11-19 06:00:40|7059.9|7049.9|7060.1|7050.1|7060.6|7050.6|7059.6|7049.6|8
1605765650000|2020-11-19 06:00:50|7059.9|7049.9|7059.9|7049.9|7061.1|7051.1|7059.9|7049.9|5
1605765660000|2020-11-19 06:01:00|7059.6|7049.6|7059.1|7049.1|7059.9|7049.9|7058.9|7048.9|9
1605765670000|2020-11-19 06:01:10|7059.4|7049.4|7060.6|7050.6|7060.8|7050.8|7059.4|7049.4|7
1605765680000|2020-11-19 06:01:20|7060.8|7050.8|7060.6|7050.6|7061.6|7051.6|7060.6|7050.6|8
1605765690000|2020-11-19 06:01:30|7062.1|7052.1|7061.8|7051.8|7062.1|7052.1|7061.8|7051.8|2
1605765700000|2020-11-19 06:01:40|7061.6|7051.6|7060.6|7050.6|7061.6|7051.6|7060.6|7050.6|4
1605765710000|2020-11-19 06:01:50|7060.9|7050.9|7062.4|7052.4|7062.4|7052.4|7060.9|7050.9|10
1605765720000|2020-11-19 06:02:00|7062.6|7052.6|7063.1|7053.1|7063.4|7053.4|7062.6|7052.6|13
1605765730000|2020-11-19 06:02:10|7063.4|7053.4|7063.4|7053.4|7063.6|7053.6|7063.1|7053.1|5
1605765740000|2020-11-19 06:02:20|7063.6|7053.6|7063.1|7053.1|7063.9|7053.9|7063.1|7053.1|5
1605765750000|2020-11-19 06:02:30|7062.9|7052.9|7063.1|7053.1|7063.1|7053.1|7062.9|7052.9|2
1605765770000|2020-11-19 06:02:50|7063.4|7053.4|7064.5|7054.5|7064.6|7054.6|7063.4|7053.4|8
1605765780000|2020-11-19 06:03:00|7064.8|7054.8|7064.6|7054.6|7064.8|7054.8|7064.5|7054.5|3
1605765790000|2020-11-19 06:03:10|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|1
1605765800000|2020-11-19 06:03:20|7064.1|7054.1|7064.1|7054.1|7064.4|7054.4|7063.9|7053.9|5
1605765810000|2020-11-19 06:03:30|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605765820000|2020-11-19 06:03:40|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605765830000|2020-11-19 06:03:50|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605765840000|2020-11-19 06:04:00|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|7064.6|7054.6|1
1605765850000|2020-11-19 06:04:10|7064.1|7054.1|7064.4|7054.4|7064.4|7054.4|7064.1|7054.1|4
1605765860000|2020-11-19 06:04:20|7064.6|7054.6|7064.4|7054.4|7064.6|7054.6|7064.4|7054.4|6
1605765870000|2020-11-19 06:04:30|7064.1|7054.1|7064.1|7054.1|7065.4|7055.4|7064.1|7054.1|8
1605765880000|2020-11-19 06:04:40|7063.8|7053.8|7064.1|7054.1|7064.1|7054.1|7063.8|7053.8|2
1605765890000|2020-11-19 06:04:50|7063.9|7053.9|7063.4|7053.4|7063.9|7053.9|7062.9|7052.9|13
1605765900000|2020-11-19 06:05:00|7062.9|7052.9|7062.4|7052.4|7062.9|7052.9|7062.1|7052.1|5
1605765910000|2020-11-19 06:05:10|7062.1|7052.1|7062.4|7052.4|7063|7053|7061.9|7051.9|8
1605765920000|2020-11-19 06:05:20|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7061.6|7051.6|5
1605765930000|2020-11-19 06:05:30|7061.6|7051.6|7060.9|7050.9|7061.6|7051.6|7060.9|7050.9|5
1605765940000|2020-11-19 06:05:40|7060.6|7050.6|7060.9|7050.9|7061.6|7051.6|7060.6|7050.6|5
1605765950000|2020-11-19 06:05:50|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7059.6|7049.6|4
1605765960000|2020-11-19 06:06:00|7059.9|7049.9|7060.4|7050.4|7060.6|7050.6|7059.6|7049.6|5
1605765970000|2020-11-19 06:06:10|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.4|7049.4|4
1605765980000|2020-11-19 06:06:20|7059.6|7049.6|7060.1|7050.1|7060.1|7050.1|7059.6|7049.6|5
1605765990000|2020-11-19 06:06:30|7059.9|7049.9|7060.1|7050.1|7060.4|7050.4|7059.9|7049.9|4
1605766000000|2020-11-19 06:06:40|7059.9|7049.9|7058.6|7048.6|7059.9|7049.9|7058.6|7048.6|5
1605766020000|2020-11-19 06:07:00|7058.4|7048.4|7057.9|7047.9|7058.4|7048.4|7056.9|7046.9|18
1605766030000|2020-11-19 06:07:10|7058.1|7048.1|7056.9|7046.9|7058.4|7048.4|7056.8|7046.8|12
1605766040000|2020-11-19 06:07:20|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605766050000|2020-11-19 06:07:30|7057|7047|7056.4|7046.4|7057|7047|7056.4|7046.4|4
1605766060000|2020-11-19 06:07:40|7056.6|7046.6|7056.1|7046.1|7057.1|7047.1|7056.1|7046.1|7
1605766070000|2020-11-19 06:07:50|7055.9|7045.9|7055.5|7045.5|7055.9|7045.9|7055.4|7045.4|6
1605766080000|2020-11-19 06:08:00|7055.4|7045.4|7055.5|7045.5|7055.6|7045.6|7055.4|7045.4|6
1605766090000|2020-11-19 06:08:10|7055.4|7045.4|7055.6|7045.6|7055.6|7045.6|7055.4|7045.4|3
1605766100000|2020-11-19 06:08:20|7055.4|7045.4|7056.9|7046.9|7057|7047|7055.4|7045.4|8
1605766110000|2020-11-19 06:08:30|7056.8|7046.8|7056.9|7046.9|7056.9|7046.9|7056.6|7046.6|3
1605766120000|2020-11-19 06:08:40|7056.6|7046.6|7055.9|7045.9|7056.9|7046.9|7055.9|7045.9|6
1605766130000|2020-11-19 06:08:50|7055.8|7045.8|7055.6|7045.6|7055.9|7045.9|7055.5|7045.5|6
1605766140000|2020-11-19 06:09:00|7055.4|7045.4|7051.4|7041.4|7055.4|7045.4|7051.4|7041.4|13
1605766150000|2020-11-19 06:09:10|7051.1|7041.1|7051|7041|7051.1|7041.1|7050.5|7040.5|7
1605766160000|2020-11-19 06:09:20|7050.8|7040.8|7050.6|7040.6|7050.9|7040.9|7050.6|7040.6|5
1605766170000|2020-11-19 06:09:30|7050.5|7040.5|7050.4|7040.4|7050.5|7040.5|7050.4|7040.4|2
1605766180000|2020-11-19 06:09:40|7050.1|7040.1|7050.4|7040.4|7050.6|7040.6|7050.1|7040.1|4
1605766190000|2020-11-19 06:09:50|7049.9|7039.9|7049.1|7039.1|7049.9|7039.9|7049.1|7039.1|6
1605766200000|2020-11-19 06:10:00|7048.9|7038.9|7050.4|7040.4|7050.4|7040.4|7048.9|7038.9|6
1605766210000|2020-11-19 06:10:10|7050.1|7040.1|7050.4|7040.4|7050.4|7040.4|7049.4|7039.4|7
1605766220000|2020-11-19 06:10:20|7050.6|7040.6|7051.1|7041.1|7051.1|7041.1|7050.6|7040.6|7
1605766230000|2020-11-19 06:10:30|7050.9|7040.9|7050.9|7040.9|7051.1|7041.1|7050.6|7040.6|5
1605766240000|2020-11-19 06:10:40|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7049.8|7039.8|4
1605766250000|2020-11-19 06:10:50|7050.1|7040.1|7049.9|7039.9|7050.1|7040.1|7049.6|7039.6|6
1605766260000|2020-11-19 06:11:00|7049.6|7039.6|7047.6|7037.6|7049.6|7039.6|7047.6|7037.6|5
1605766270000|2020-11-19 06:11:10|7047.9|7037.9|7047.4|7037.4|7047.9|7037.9|7047.1|7037.1|11
1605766280000|2020-11-19 06:11:20|7047.1|7037.1|7047.6|7037.6|7047.9|7037.9|7047.1|7037.1|6
1605766290000|2020-11-19 06:11:30|7047.9|7037.9|7046.1|7036.1|7047.9|7037.9|7046.1|7036.1|6
1605766300000|2020-11-19 06:11:40|7046|7036|7045.6|7035.6|7046.1|7036.1|7045.4|7035.4|11
1605766310000|2020-11-19 06:11:50|7045.9|7035.9|7041.9|7031.9|7045.9|7035.9|7041.9|7031.9|18
1605766320000|2020-11-19 06:12:00|7042.1|7032.1|7041.5|7031.5|7042.3|7032.3|7041.4|7031.4|17
1605766330000|2020-11-19 06:12:10|7041.6|7031.6|7042.4|7032.4|7042.8|7032.8|7041.5|7031.5|13
1605766340000|2020-11-19 06:12:20|7042.6|7032.6|7043.5|7033.5|7043.5|7033.5|7042.6|7032.6|5
1605766350000|2020-11-19 06:12:30|7043.6|7033.6|7044.4|7034.4|7044.8|7034.8|7043.6|7033.6|9
1605766360000|2020-11-19 06:12:40|7044.6|7034.6|7044.9|7034.9|7044.9|7034.9|7044.6|7034.6|3
1605766370000|2020-11-19 06:12:50|7045.1|7035.1|7046.4|7036.4|7046.4|7036.4|7045.1|7035.1|6
1605766380000|2020-11-19 06:13:00|7044.5|7034.5|7044.9|7034.9|7045.6|7035.6|7044.5|7034.5|12
1605766390000|2020-11-19 06:13:10|7045.1|7035.1|7045.5|7035.5|7045.5|7035.5|7045.1|7035.1|3
1605766400000|2020-11-19 06:13:20|7045.4|7035.4|7045.3|7035.3|7045.4|7035.4|7045.3|7035.3|2
1605766410000|2020-11-19 06:13:30|7045.1|7035.1|7046.4|7036.4|7046.4|7036.4|7045.1|7035.1|7
1605766420000|2020-11-19 06:13:40|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605766440000|2020-11-19 06:14:00|7046.5|7036.5|7046.6|7036.6|7046.9|7036.9|7046.5|7036.5|4
1605766450000|2020-11-19 06:14:10|7046.4|7036.4|7047.4|7037.4|7047.6|7037.6|7046.4|7036.4|12
1605766460000|2020-11-19 06:14:20|7047.3|7037.3|7046.9|7036.9|7048|7038|7046.9|7036.9|6
1605766470000|2020-11-19 06:14:30|7046.8|7036.8|7047.6|7037.6|7047.6|7037.6|7046.6|7036.6|6
1605766480000|2020-11-19 06:14:40|7047.9|7037.9|7047.4|7037.4|7047.9|7037.9|7047.4|7037.4|4
1605766490000|2020-11-19 06:14:50|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.6|7036.6|10
1605766500000|2020-11-19 06:15:00|7046.9|7036.9|7043.3|7033.3|7046.9|7036.9|7043.3|7033.3|6
1605766510000|2020-11-19 06:15:10|7043.5|7033.5|7044|7034|7044|7034|7043.5|7033.5|3
1605766520000|2020-11-19 06:15:20|7043.9|7033.9|7042.3|7032.3|7043.9|7033.9|7042.1|7032.1|12
1605766530000|2020-11-19 06:15:30|7042.9|7032.9|7042.9|7032.9|7043|7033|7042.9|7032.9|3
1605766540000|2020-11-19 06:15:40|7043.1|7033.1|7042.9|7032.9|7043.1|7033.1|7042.9|7032.9|2
1605766550000|2020-11-19 06:15:50|7043.1|7033.1|7043.4|7033.4|7043.4|7033.4|7042.9|7032.9|6
1605766560000|2020-11-19 06:16:00|7043.5|7033.5|7042.9|7032.9|7043.9|7033.9|7042.9|7032.9|8
1605766570000|2020-11-19 06:16:10|7043.1|7033.1|7044|7034|7044|7034|7043.1|7033.1|6
1605766580000|2020-11-19 06:16:20|7044.3|7034.3|7044.4|7034.4|7044.6|7034.6|7044.3|7034.3|3
1605766590000|2020-11-19 06:16:30|7044.6|7034.6|7044.8|7034.8|7044.8|7034.8|7044.6|7034.6|2
1605766600000|2020-11-19 06:16:40|7044.9|7034.9|7046.1|7036.1|7046.6|7036.6|7044.9|7034.9|10
1605766620000|2020-11-19 06:17:00|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605766630000|2020-11-19 06:17:10|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|1
1605766640000|2020-11-19 06:17:20|7045.9|7035.9|7047.1|7037.1|7047.1|7037.1|7044.9|7034.9|9
1605766650000|2020-11-19 06:17:30|7047.4|7037.4|7047.8|7037.8|7047.9|7037.9|7047.4|7037.4|4
1605766660000|2020-11-19 06:17:40|7047.4|7037.4|7046.9|7036.9|7047.4|7037.4|7046.9|7036.9|2
1605766670000|2020-11-19 06:17:50|7047.1|7037.1|7047.9|7037.9|7047.9|7037.9|7047.1|7037.1|8
1605766680000|2020-11-19 06:18:00|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.9|7037.9|2
1605766690000|2020-11-19 06:18:10|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605766700000|2020-11-19 06:18:20|7048|7038|7048|7038|7048|7038|7048|7038|1
1605766710000|2020-11-19 06:18:30|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|1
1605766720000|2020-11-19 06:18:40|7048.1|7038.1|7047.6|7037.6|7048.1|7038.1|7047.6|7037.6|3
1605766730000|2020-11-19 06:18:50|7046.6|7036.6|7046.9|7036.9|7046.9|7036.9|7046.6|7036.6|2
1605766740000|2020-11-19 06:19:00|7046.6|7036.6|7046|7036|7046.9|7036.9|7046|7036|5
1605766750000|2020-11-19 06:19:10|7046.3|7036.3|7046.9|7036.9|7046.9|7036.9|7046.3|7036.3|3
1605766760000|2020-11-19 06:19:20|7046.8|7036.8|7047.9|7037.9|7047.9|7037.9|7046.8|7036.8|5
1605766790000|2020-11-19 06:19:50|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|1
1605766800000|2020-11-19 06:20:00|7048.4|7038.4|7047.9|7037.9|7048.4|7038.4|7047.9|7037.9|3
1605766810000|2020-11-19 06:20:10|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|1
1605766820000|2020-11-19 06:20:20|7047.9|7037.9|7046.9|7036.9|7047.9|7037.9|7046.9|7036.9|3
1605766830000|2020-11-19 06:20:30|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.9|7036.9|2
1605766840000|2020-11-19 06:20:40|7047.1|7037.1|7047.9|7037.9|7047.9|7037.9|7047.1|7037.1|3
1605766850000|2020-11-19 06:20:50|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605766860000|2020-11-19 06:21:00|7047.6|7037.6|7047.1|7037.1|7047.6|7037.6|7047.1|7037.1|5
1605766870000|2020-11-19 06:21:10|7047.6|7037.6|7047.1|7037.1|7048.4|7038.4|7047.1|7037.1|6
1605766880000|2020-11-19 06:21:20|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605766890000|2020-11-19 06:21:30|7047.6|7037.6|7047.1|7037.1|7047.6|7037.6|7047.1|7037.1|3
1605766900000|2020-11-19 06:21:40|7047.4|7037.4|7048.4|7038.4|7048.6|7038.6|7047.4|7037.4|7
1605766910000|2020-11-19 06:21:50|7048.6|7038.6|7048.9|7038.9|7048.9|7038.9|7048.6|7038.6|2
1605766920000|2020-11-19 06:22:00|7049|7039|7048.9|7038.9|7049|7039|7048.9|7038.9|2
1605766930000|2020-11-19 06:22:10|7048.6|7038.6|7048.4|7038.4|7048.9|7038.9|7048.3|7038.3|8
1605766940000|2020-11-19 06:22:20|7048.1|7038.1|7047.4|7037.4|7048.1|7038.1|7047.4|7037.4|2
1605766950000|2020-11-19 06:22:30|7047.1|7037.1|7045.4|7035.4|7047.1|7037.1|7045.3|7035.3|7
1605766960000|2020-11-19 06:22:40|7045.6|7035.6|7045.9|7035.9|7045.9|7035.9|7045.5|7035.5|5
1605766970000|2020-11-19 06:22:50|7046.6|7036.6|7046.6|7036.6|7046.9|7036.9|7046.1|7036.1|5
1605766980000|2020-11-19 06:23:00|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.4|7036.4|3
1605766990000|2020-11-19 06:23:10|7046.9|7036.9|7042.9|7032.9|7046.9|7036.9|7042.9|7032.9|4
1605767000000|2020-11-19 06:23:20|7043.1|7033.1|7043.9|7033.9|7044.4|7034.4|7043.1|7033.1|7
1605767010000|2020-11-19 06:23:30|7044.1|7034.1|7044|7034|7044.6|7034.6|7043.9|7033.9|7
1605767020000|2020-11-19 06:23:40|7044.3|7034.3|7045.1|7035.1|7045.1|7035.1|7043.9|7033.9|6
1605767030000|2020-11-19 06:23:50|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|1
1605767040000|2020-11-19 06:24:00|7045.3|7035.3|7045.3|7035.3|7045.3|7035.3|7045.3|7035.3|1
1605767050000|2020-11-19 06:24:10|7045.1|7035.1|7044.3|7034.3|7045.6|7035.6|7044|7034|5
1605767060000|2020-11-19 06:24:20|7044.6|7034.6|7046|7036|7046|7036|7044.6|7034.6|6
1605767070000|2020-11-19 06:24:30|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.6|7035.6|2
1605767080000|2020-11-19 06:24:40|7045.9|7035.9|7046|7036|7046|7036|7045.9|7035.9|4
1605767090000|2020-11-19 06:24:50|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|1
1605767100000|2020-11-19 06:25:00|7046.6|7036.6|7045.9|7035.9|7047.1|7037.1|7045.9|7035.9|5
1605767110000|2020-11-19 06:25:10|7046.1|7036.1|7046.1|7036.1|7046.3|7036.3|7046.1|7036.1|3
1605767120000|2020-11-19 06:25:20|7045.9|7035.9|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|2
1605767130000|2020-11-19 06:25:30|7046.1|7036.1|7045.4|7035.4|7046.4|7036.4|7045.4|7035.4|5
1605767140000|2020-11-19 06:25:40|7045.1|7035.1|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|3
1605767150000|2020-11-19 06:25:50|7045.1|7035.1|7045.6|7035.6|7045.8|7035.8|7044.9|7034.9|5
1605767160000|2020-11-19 06:26:00|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.6|7035.6|3
1605767170000|2020-11-19 06:26:10|7046.1|7036.1|7046.6|7036.6|7046.9|7036.9|7046.1|7036.1|7
1605767180000|2020-11-19 06:26:20|7046.4|7036.4|7045.9|7035.9|7046.9|7036.9|7045.4|7035.4|5
1605767190000|2020-11-19 06:26:30|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7045.9|7035.9|3
1605767200000|2020-11-19 06:26:40|7046.3|7036.3|7047.3|7037.3|7047.4|7037.4|7046.3|7036.3|8
1605767210000|2020-11-19 06:26:50|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.9|7036.9|2
1605767230000|2020-11-19 06:27:10|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|1
1605767240000|2020-11-19 06:27:20|7046.9|7036.9|7044.9|7034.9|7046.9|7036.9|7044.9|7034.9|4
1605767250000|2020-11-19 06:27:30|7045.1|7035.1|7045.5|7035.5|7045.9|7035.9|7045.1|7035.1|6
1605767260000|2020-11-19 06:27:40|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605767270000|2020-11-19 06:27:50|7046.1|7036.1|7046.8|7036.8|7046.8|7036.8|7045.6|7035.6|10
1605767290000|2020-11-19 06:28:10|7046.9|7036.9|7047.4|7037.4|7047.4|7037.4|7046.9|7036.9|3
1605767310000|2020-11-19 06:28:30|7047.5|7037.5|7047.1|7037.1|7047.5|7037.5|7046.9|7036.9|7
1605767320000|2020-11-19 06:28:40|7047|7037|7047.4|7037.4|7047.4|7037.4|7047|7037|2
1605767330000|2020-11-19 06:28:50|7046.9|7036.9|7048.1|7038.1|7048.1|7038.1|7046.6|7036.6|6
1605767340000|2020-11-19 06:29:00|7047.9|7037.9|7048.1|7038.1|7048.1|7038.1|7047.9|7037.9|2
1605767350000|2020-11-19 06:29:10|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605767380000|2020-11-19 06:29:40|7048.1|7038.1|7048.4|7038.4|7048.6|7038.6|7047.5|7037.5|7
1605767390000|2020-11-19 06:29:50|7048.5|7038.5|7049.1|7039.1|7049.4|7039.4|7048.5|7038.5|4
1605767400000|2020-11-19 06:30:00|7048.9|7038.9|7049.1|7039.1|7049.1|7039.1|7048.6|7038.6|4
1605767410000|2020-11-19 06:30:10|7049.4|7039.4|7049.9|7039.9|7049.9|7039.9|7049.4|7039.4|2
1605767420000|2020-11-19 06:30:20|7050.3|7040.3|7050.1|7040.1|7050.6|7040.6|7050.1|7040.1|5
1605767430000|2020-11-19 06:30:30|7049.9|7039.9|7050|7040|7050|7040|7048.9|7038.9|6
1605767440000|2020-11-19 06:30:40|7049.6|7039.6|7049.9|7039.9|7049.9|7039.9|7049.6|7039.6|4
1605767450000|2020-11-19 06:30:50|7049.6|7039.6|7049.6|7039.6|7049.9|7039.9|7049.4|7039.4|6
1605767460000|2020-11-19 06:31:00|7049.8|7039.8|7049.1|7039.1|7049.8|7039.8|7049.1|7039.1|5
1605767470000|2020-11-19 06:31:10|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|1
1605767490000|2020-11-19 06:31:30|7048.6|7038.6|7047.9|7037.9|7048.6|7038.6|7047.9|7037.9|2
1605767510000|2020-11-19 06:31:50|7048.4|7038.4|7048.1|7038.1|7048.4|7038.4|7047.9|7037.9|4
1605767520000|2020-11-19 06:32:00|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|2
1605767530000|2020-11-19 06:32:10|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605767540000|2020-11-19 06:32:20|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605767550000|2020-11-19 06:32:30|7047.9|7037.9|7047.1|7037.1|7047.9|7037.9|7047.1|7037.1|3
1605767560000|2020-11-19 06:32:40|7047.4|7037.4|7048|7038|7048|7038|7047.4|7037.4|2
1605767580000|2020-11-19 06:33:00|7047.9|7037.9|7048.6|7038.6|7048.6|7038.6|7047.9|7037.9|5
1605767590000|2020-11-19 06:33:10|7048.4|7038.4|7048.6|7038.6|7048.6|7038.6|7048.4|7038.4|2
1605767610000|2020-11-19 06:33:30|7048.9|7038.9|7050|7040|7050.1|7040.1|7048.9|7038.9|5
1605767630000|2020-11-19 06:33:50|7049.8|7039.8|7049.9|7039.9|7049.9|7039.9|7049.8|7039.8|2
1605767640000|2020-11-19 06:34:00|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|1
1605767650000|2020-11-19 06:34:10|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|1
1605767660000|2020-11-19 06:34:20|7050|7040|7050.9|7040.9|7051.1|7041.1|7050|7040|4
1605767670000|2020-11-19 06:34:30|7051.1|7041.1|7052.1|7042.1|7052.1|7042.1|7051.1|7041.1|3
1605767680000|2020-11-19 06:34:40|7051.9|7041.9|7052.4|7042.4|7052.4|7042.4|7051.9|7041.9|6
1605767690000|2020-11-19 06:34:50|7052.3|7042.3|7052.5|7042.5|7052.5|7042.5|7052.3|7042.3|3
1605767700000|2020-11-19 06:35:00|7052.1|7042.1|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|3
1605767710000|2020-11-19 06:35:10|7051.9|7041.9|7052.4|7042.4|7052.4|7042.4|7051.9|7041.9|3
1605767720000|2020-11-19 06:35:20|7052.6|7042.6|7053.4|7043.4|7053.4|7043.4|7052.6|7042.6|4
1605767730000|2020-11-19 06:35:30|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|3
1605767740000|2020-11-19 06:35:40|7054.4|7044.4|7054.5|7044.5|7054.5|7044.5|7054.4|7044.4|2
1605767750000|2020-11-19 06:35:50|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|7054.6|7044.6|1
1605767760000|2020-11-19 06:36:00|7054.9|7044.9|7054.6|7044.6|7054.9|7044.9|7054.6|7044.6|2
1605767770000|2020-11-19 06:36:10|7054.9|7044.9|7054.9|7044.9|7055.3|7045.3|7054.9|7044.9|4
1605767780000|2020-11-19 06:36:20|7055.1|7045.1|7054.6|7044.6|7055.1|7045.1|7054.6|7044.6|3
1605767790000|2020-11-19 06:36:30|7054.4|7044.4|7054.4|7044.4|7054.6|7044.6|7054.4|7044.4|3
1605767800000|2020-11-19 06:36:40|7054.1|7044.1|7053.9|7043.9|7054.1|7044.1|7053.9|7043.9|2
1605767810000|2020-11-19 06:36:50|7054.1|7044.1|7055.6|7045.6|7055.6|7045.6|7054.1|7044.1|2
1605767820000|2020-11-19 06:37:00|7055.9|7045.9|7054.4|7044.4|7055.9|7045.9|7054.4|7044.4|6
1605767830000|2020-11-19 06:37:10|7054.6|7044.6|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|2
1605767840000|2020-11-19 06:37:20|7055.1|7045.1|7055.1|7045.1|7055.4|7045.4|7054.6|7044.6|7
1605767850000|2020-11-19 06:37:30|7054.9|7044.9|7053.9|7043.9|7054.9|7044.9|7053.9|7043.9|5
1605767870000|2020-11-19 06:37:50|7054.1|7044.1|7055.1|7045.1|7055.1|7045.1|7054.1|7044.1|5
1605767880000|2020-11-19 06:38:00|7054.9|7044.9|7054.1|7044.1|7054.9|7044.9|7054.1|7044.1|4
1605767890000|2020-11-19 06:38:10|7054|7044|7054.1|7044.1|7054.1|7044.1|7054|7044|2
1605767900000|2020-11-19 06:38:20|7054.4|7044.4|7054.6|7044.6|7054.6|7044.6|7054.4|7044.4|2
1605767920000|2020-11-19 06:38:40|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|1
1605767940000|2020-11-19 06:39:00|7055|7045|7054.9|7044.9|7055.6|7045.6|7054.9|7044.9|6
1605767960000|2020-11-19 06:39:20|7055.1|7045.1|7055.4|7045.4|7055.4|7045.4|7055.1|7045.1|2
1605767970000|2020-11-19 06:39:30|7055.5|7045.5|7056.6|7046.6|7056.6|7046.6|7055.5|7045.5|5
1605767980000|2020-11-19 06:39:40|7056.8|7046.8|7057.8|7047.8|7057.8|7047.8|7056.8|7046.8|10
1605767990000|2020-11-19 06:39:50|7058.1|7048.1|7058.6|7048.6|7058.6|7048.6|7058.1|7048.1|4
1605768000000|2020-11-19 06:40:00|7058.9|7048.9|7058.6|7048.6|7059.4|7049.4|7058.4|7048.4|8
1605768010000|2020-11-19 06:40:10|7058.9|7048.9|7059.1|7049.1|7059.1|7049.1|7058.9|7048.9|4
1605768040000|2020-11-19 06:40:40|7059.5|7049.5|7059.6|7049.6|7059.6|7049.6|7059.5|7049.5|2
1605768050000|2020-11-19 06:40:50|7059.5|7049.5|7059.5|7049.5|7059.5|7049.5|7059.3|7049.3|3
1605768060000|2020-11-19 06:41:00|7059.4|7049.4|7059.6|7049.6|7059.9|7049.9|7059.4|7049.4|5
1605768070000|2020-11-19 06:41:10|7059.4|7049.4|7059.6|7049.6|7059.6|7049.6|7058.8|7048.8|5
1605768080000|2020-11-19 06:41:20|7059.5|7049.5|7058.8|7048.8|7059.5|7049.5|7058.8|7048.8|7
1605768090000|2020-11-19 06:41:30|7058.9|7048.9|7059.3|7049.3|7059.3|7049.3|7058.9|7048.9|2
1605768100000|2020-11-19 06:41:40|7059.5|7049.5|7059.6|7049.6|7059.6|7049.6|7059.5|7049.5|2
1605768120000|2020-11-19 06:42:00|7059.3|7049.3|7059.8|7049.8|7059.8|7049.8|7059.3|7049.3|3
1605768130000|2020-11-19 06:42:10|7059.4|7049.4|7059.3|7049.3|7059.4|7049.4|7059.3|7049.3|2
1605768140000|2020-11-19 06:42:20|7059.6|7049.6|7059.1|7049.1|7059.6|7049.6|7059.1|7049.1|2
1605768160000|2020-11-19 06:42:40|7059.6|7049.6|7059.1|7049.1|7059.6|7049.6|7059.1|7049.1|2
1605768170000|2020-11-19 06:42:50|7058.9|7048.9|7058.1|7048.1|7058.9|7048.9|7057.9|7047.9|8
1605768180000|2020-11-19 06:43:00|7057.9|7047.9|7059.1|7049.1|7059.1|7049.1|7057.9|7047.9|6
1605768190000|2020-11-19 06:43:10|7059.4|7049.4|7060.4|7050.4|7060.4|7050.4|7059.4|7049.4|9
1605768200000|2020-11-19 06:43:20|7060.9|7050.9|7060.8|7050.8|7061.4|7051.4|7060.8|7050.8|9
1605768210000|2020-11-19 06:43:30|7061.1|7051.1|7059|7049|7061.1|7051.1|7058.6|7048.6|9
1605768220000|2020-11-19 06:43:40|7058.9|7048.9|7059|7049|7059|7049|7058.9|7048.9|2
1605768230000|2020-11-19 06:43:50|7059.1|7049.1|7058.5|7048.5|7059.1|7049.1|7058.5|7048.5|3
1605768240000|2020-11-19 06:44:00|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7058.6|7048.6|2
1605768250000|2020-11-19 06:44:10|7059.1|7049.1|7059.1|7049.1|7060.3|7050.3|7059.1|7049.1|5
1605768260000|2020-11-19 06:44:20|7059.6|7049.6|7061.5|7051.5|7062|7052|7059.6|7049.6|6
1605768270000|2020-11-19 06:44:30|7061|7051|7061|7051|7061.1|7051.1|7061|7051|3
1605768280000|2020-11-19 06:44:40|7061.1|7051.1|7060.9|7050.9|7061.1|7051.1|7060.9|7050.9|2
1605768290000|2020-11-19 06:44:50|7061.1|7051.1|7061.3|7051.3|7061.4|7051.4|7061.1|7051.1|3
1605768300000|2020-11-19 06:45:00|7061.5|7051.5|7061.6|7051.6|7061.9|7051.9|7061.5|7051.5|4
1605768310000|2020-11-19 06:45:10|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605768320000|2020-11-19 06:45:20|7061.1|7051.1|7060.8|7050.8|7061.4|7051.4|7060.6|7050.6|7
1605768340000|2020-11-19 06:45:40|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7059.9|7049.9|3
1605768350000|2020-11-19 06:45:50|7060.4|7050.4|7059.6|7049.6|7060.4|7050.4|7058.6|7048.6|11
1605768360000|2020-11-19 06:46:00|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605768370000|2020-11-19 06:46:10|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|1
1605768380000|2020-11-19 06:46:20|7059.5|7049.5|7059.4|7049.4|7059.5|7049.5|7059.4|7049.4|2
1605768400000|2020-11-19 06:46:40|7059.1|7049.1|7056.4|7046.4|7059.1|7049.1|7056.4|7046.4|5
1605768440000|2020-11-19 06:47:20|7056.3|7046.3|7056.3|7046.3|7056.3|7046.3|7056.1|7046.1|3
1605768460000|2020-11-19 06:47:40|7056.6|7046.6|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|3
1605768470000|2020-11-19 06:47:50|7057.6|7047.6|7057.1|7047.1|7057.6|7047.6|7057.1|7047.1|7
1605768480000|2020-11-19 06:48:00|7057.4|7047.4|7056.9|7046.9|7057.4|7047.4|7056.9|7046.9|4
1605768490000|2020-11-19 06:48:10|7056.4|7046.4|7055.6|7045.6|7056.4|7046.4|7055.6|7045.6|5
1605768500000|2020-11-19 06:48:20|7056.1|7046.1|7055.8|7045.8|7056.1|7046.1|7055.4|7045.4|7
1605768510000|2020-11-19 06:48:30|7055.5|7045.5|7055.4|7045.4|7055.5|7045.5|7055.1|7045.1|4
1605768520000|2020-11-19 06:48:40|7055.6|7045.6|7054.9|7044.9|7056.4|7046.4|7054.9|7044.9|10
1605768530000|2020-11-19 06:48:50|7054.6|7044.6|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|2
1605768540000|2020-11-19 06:49:00|7055.3|7045.3|7055.6|7045.6|7056.1|7046.1|7055.3|7045.3|4
1605768570000|2020-11-19 06:49:30|7055.9|7045.9|7054.9|7044.9|7055.9|7045.9|7054.9|7044.9|4
1605768580000|2020-11-19 06:49:40|7055.1|7045.1|7054.6|7044.6|7055.1|7045.1|7054.4|7044.4|8
1605768590000|2020-11-19 06:49:50|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|7054.8|7044.8|1
1605768600000|2020-11-19 06:50:00|7054.9|7044.9|7055.9|7045.9|7056.1|7046.1|7054.9|7044.9|5
1605768610000|2020-11-19 06:50:10|7056|7046|7056.4|7046.4|7056.4|7046.4|7056|7046|3
1605768620000|2020-11-19 06:50:20|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|1
1605768630000|2020-11-19 06:50:30|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605768640000|2020-11-19 06:50:40|7056.5|7046.5|7056.4|7046.4|7056.5|7046.5|7056.4|7046.4|2
1605768650000|2020-11-19 06:50:50|7056.5|7046.5|7057.1|7047.1|7057.4|7047.4|7056.5|7046.5|6
1605768660000|2020-11-19 06:51:00|7057.4|7047.4|7058.1|7048.1|7058.4|7048.4|7057.4|7047.4|6
1605768670000|2020-11-19 06:51:10|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7058.4|7048.4|2
1605768680000|2020-11-19 06:51:20|7059.1|7049.1|7058.1|7048.1|7059.1|7049.1|7058.1|7048.1|4
1605768690000|2020-11-19 06:51:30|7058.5|7048.5|7060.4|7050.4|7060.9|7050.9|7058.5|7048.5|7
1605768700000|2020-11-19 06:51:40|7060.1|7050.1|7059.9|7049.9|7060.1|7050.1|7059.4|7049.4|5
1605768710000|2020-11-19 06:51:50|7059.5|7049.5|7059.5|7049.5|7059.5|7049.5|7059.5|7049.5|1
1605768720000|2020-11-19 06:52:00|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.6|7049.6|2
1605768730000|2020-11-19 06:52:10|7059.4|7049.4|7060.1|7050.1|7060.1|7050.1|7059.4|7049.4|3
1605768750000|2020-11-19 06:52:30|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605768770000|2020-11-19 06:52:50|7060.4|7050.4|7059.4|7049.4|7060.4|7050.4|7059.1|7049.1|5
1605768780000|2020-11-19 06:53:00|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|1
1605768800000|2020-11-19 06:53:20|7059.4|7049.4|7057.5|7047.5|7059.4|7049.4|7057.4|7047.4|7
1605768810000|2020-11-19 06:53:30|7057.9|7047.9|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|2
1605768820000|2020-11-19 06:53:40|7057.9|7047.9|7057.6|7047.6|7057.9|7047.9|7057.6|7047.6|3
1605768830000|2020-11-19 06:53:50|7057.8|7047.8|7058.8|7048.8|7058.9|7048.9|7057.8|7047.8|5
1605768840000|2020-11-19 06:54:00|7058.4|7048.4|7059.1|7049.1|7059.1|7049.1|7058.4|7048.4|4
1605768850000|2020-11-19 06:54:10|7058.9|7048.9|7057.4|7047.4|7058.9|7048.9|7057.1|7047.1|8
1605768860000|2020-11-19 06:54:20|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|2
1605768880000|2020-11-19 06:54:40|7057.6|7047.6|7058.5|7048.5|7058.5|7048.5|7057.6|7047.6|4
1605768890000|2020-11-19 06:54:50|7058.6|7048.6|7060.1|7050.1|7060.1|7050.1|7058.6|7048.6|6
1605768900000|2020-11-19 06:55:00|7059.9|7049.9|7059.6|7049.6|7059.9|7049.9|7058.9|7048.9|6
1605768910000|2020-11-19 06:55:10|7059.3|7049.3|7058.4|7048.4|7059.3|7049.3|7058.4|7048.4|3
1605768930000|2020-11-19 06:55:30|7058.6|7048.6|7058.9|7048.9|7058.9|7048.9|7058.4|7048.4|12
1605768940000|2020-11-19 06:55:40|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|4
1605768950000|2020-11-19 06:55:50|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|16
1605768960000|2020-11-19 06:56:00|7058.8|7048.8|7060.6|7050.6|7060.6|7050.6|7058.8|7048.8|5
1605768990000|2020-11-19 06:56:30|7060.9|7050.9|7061.4|7051.4|7061.4|7051.4|7060.9|7050.9|3
1605769000000|2020-11-19 06:56:40|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605769010000|2020-11-19 06:56:50|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|1
1605769020000|2020-11-19 06:57:00|7060.4|7050.4|7061.1|7051.1|7061.9|7051.9|7060.4|7050.4|7
1605769030000|2020-11-19 06:57:10|7061.4|7051.4|7061.8|7051.8|7061.8|7051.8|7061.4|7051.4|2
1605769050000|2020-11-19 06:57:30|7062|7052|7061.9|7051.9|7062.4|7052.4|7061.9|7051.9|3
1605769070000|2020-11-19 06:57:50|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.5|7051.5|3
1605769080000|2020-11-19 06:58:00|7061.4|7051.4|7061.3|7051.3|7061.4|7051.4|7061.3|7051.3|2
1605769090000|2020-11-19 06:58:10|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605769100000|2020-11-19 06:58:20|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605769150000|2020-11-19 06:59:10|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|7060.9|7050.9|1
1605769160000|2020-11-19 06:59:20|7060.6|7050.6|7060.4|7050.4|7060.6|7050.6|7060.4|7050.4|2
1605769180000|2020-11-19 06:59:40|7060.6|7050.6|7060.9|7050.9|7060.9|7050.9|7060.6|7050.6|2
1605769190000|2020-11-19 06:59:50|7061.1|7051.1|7061.4|7051.4|7061.4|7051.4|7060.9|7050.9|8
1605769200000|2020-11-19 07:00:00|7060.9|7050.9|7059.4|7049.4|7061.4|7051.4|7059.4|7049.4|11
1605769250000|2020-11-19 07:00:50|7059.1|7049.1|7057.9|7047.9|7059.1|7049.1|7057.9|7047.9|4
1605769270000|2020-11-19 07:01:10|7057.6|7047.6|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|2
1605769280000|2020-11-19 07:01:20|7057.1|7047.1|7056.6|7046.6|7057.1|7047.1|7056.6|7046.6|2
1605769290000|2020-11-19 07:01:30|7056.4|7046.4|7055.6|7045.6|7056.4|7046.4|7055.6|7045.6|3
1605769300000|2020-11-19 07:01:40|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605769310000|2020-11-19 07:01:50|7056.1|7046.1|7055.8|7045.8|7056.1|7046.1|7055.8|7045.8|3
1605769320000|2020-11-19 07:02:00|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605769340000|2020-11-19 07:02:20|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.4|7045.4|6
1605769350000|2020-11-19 07:02:30|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.6|7045.6|3
1605769380000|2020-11-19 07:03:00|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605769390000|2020-11-19 07:03:10|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605769400000|2020-11-19 07:03:20|7056|7046|7055.6|7045.6|7056|7046|7055.6|7045.6|3
1605769430000|2020-11-19 07:03:50|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|2
1605769440000|2020-11-19 07:04:00|7057.1|7047.1|7056.6|7046.6|7057.1|7047.1|7056.6|7046.6|2
1605769460000|2020-11-19 07:04:20|7056.5|7046.5|7056.4|7046.4|7056.5|7046.5|7056.4|7046.4|2
1605769470000|2020-11-19 07:04:30|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|7056.6|7046.6|1
1605769490000|2020-11-19 07:04:50|7056.8|7046.8|7057.3|7047.3|7057.3|7047.3|7056.8|7046.8|2
1605769500000|2020-11-19 07:05:00|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605769510000|2020-11-19 07:05:10|7056.6|7046.6|7056.1|7046.1|7056.6|7046.6|7056.1|7046.1|2
1605769590000|2020-11-19 07:06:30|7057.1|7047.1|7057.9|7047.9|7057.9|7047.9|7057.1|7047.1|2
1605769630000|2020-11-19 07:07:10|7057.6|7047.6|7056.9|7046.9|7057.6|7047.6|7056.9|7046.9|2
1605769660000|2020-11-19 07:07:40|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605769690000|2020-11-19 07:08:10|7057.6|7047.6|7058.1|7048.1|7058.1|7048.1|7057.6|7047.6|2
1605769700000|2020-11-19 07:08:20|7058.6|7048.6|7059.1|7049.1|7059.1|7049.1|7058.6|7048.6|3
1605769710000|2020-11-19 07:08:30|7058.9|7048.9|7059.1|7049.1|7059.1|7049.1|7058.9|7048.9|2
1605769720000|2020-11-19 07:08:40|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|1
1605769740000|2020-11-19 07:09:00|7058.1|7048.1|7058.9|7048.9|7058.9|7048.9|7058.1|7048.1|2
1605769780000|2020-11-19 07:09:40|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|7059.1|7049.1|1
1605769800000|2020-11-19 07:10:00|7059.4|7049.4|7062.1|7052.1|7062.1|7052.1|7059.4|7049.4|4
1605769810000|2020-11-19 07:10:10|7062.3|7052.3|7062.3|7052.3|7062.3|7052.3|7062.3|7052.3|1
1605769820000|2020-11-19 07:10:20|7062.4|7052.4|7062.6|7052.6|7063.1|7053.1|7062.4|7052.4|3
1605769830000|2020-11-19 07:10:30|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605769840000|2020-11-19 07:10:40|7062.6|7052.6|7062.9|7052.9|7062.9|7052.9|7062.6|7052.6|2
1605769890000|2020-11-19 07:11:30|7062.6|7052.6|7062.5|7052.5|7062.6|7052.6|7062.5|7052.5|2
1605769900000|2020-11-19 07:11:40|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605769910000|2020-11-19 07:11:50|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7062.1|7052.1|2
1605769930000|2020-11-19 07:12:10|7062.5|7052.5|7062.5|7052.5|7062.5|7052.5|7062.5|7052.5|1
1605769980000|2020-11-19 07:13:00|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605769990000|2020-11-19 07:13:10|7062.9|7052.9|7063.6|7053.6|7063.6|7053.6|7062.9|7052.9|2
1605770020000|2020-11-19 07:13:40|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605770030000|2020-11-19 07:13:50|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605770040000|2020-11-19 07:14:00|7063.1|7053.1|7064.1|7054.1|7064.1|7054.1|7063.1|7053.1|2
1605770070000|2020-11-19 07:14:30|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605770100000|2020-11-19 07:15:00|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605770120000|2020-11-19 07:15:20|7064.6|7054.6|7067.1|7057.1|7067.4|7057.4|7064.5|7054.5|7
1605770130000|2020-11-19 07:15:30|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|1
1605770150000|2020-11-19 07:15:50|7067.1|7057.1|7068.1|7058.1|7068.1|7058.1|7067.1|7057.1|4
1605770160000|2020-11-19 07:16:00|7067.6|7057.6|7067.9|7057.9|7067.9|7057.9|7067.6|7057.6|2
1605770170000|2020-11-19 07:16:10|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605770180000|2020-11-19 07:16:20|7067.1|7057.1|7066.9|7056.9|7067.1|7057.1|7066.4|7056.4|4
1605770190000|2020-11-19 07:16:30|7067.1|7057.1|7067.9|7057.9|7067.9|7057.9|7067.1|7057.1|2
1605770200000|2020-11-19 07:16:40|7067.8|7057.8|7067.8|7057.8|7067.8|7057.8|7067.8|7057.8|1
1605770250000|2020-11-19 07:17:30|7067.9|7057.9|7067.9|7057.9|7068.1|7058.1|7067.9|7057.9|3
1605770260000|2020-11-19 07:17:40|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605770310000|2020-11-19 07:18:30|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605770320000|2020-11-19 07:18:40|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605770350000|2020-11-19 07:19:10|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|1
1605770410000|2020-11-19 07:20:10|7067.1|7057.1|7065.6|7055.6|7067.1|7057.1|7065.6|7055.6|2
1605770430000|2020-11-19 07:20:30|7066.1|7056.1|7067.1|7057.1|7067.1|7057.1|7066.1|7056.1|3
1605770480000|2020-11-19 07:21:20|7067.9|7057.9|7069.1|7059.1|7069.1|7059.1|7067.9|7057.9|4
1605770520000|2020-11-19 07:22:00|7068.9|7058.9|7068.6|7058.6|7068.9|7058.9|7068.6|7058.6|2
1605770540000|2020-11-19 07:22:20|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|1
1605770550000|2020-11-19 07:22:30|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|1
1605770590000|2020-11-19 07:23:10|7068.9|7058.9|7069.4|7059.4|7069.4|7059.4|7068.9|7058.9|2
1605770680000|2020-11-19 07:24:40|7068.9|7058.9|7068.1|7058.1|7068.9|7058.9|7068.1|7058.1|2
1605770690000|2020-11-19 07:24:50|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|1
1605770700000|2020-11-19 07:25:00|7067.9|7057.9|7067.1|7057.1|7067.9|7057.9|7066.9|7056.9|4
1605770740000|2020-11-19 07:25:40|7067.6|7057.6|7068.1|7058.1|7068.1|7058.1|7067.6|7057.6|3
1605770750000|2020-11-19 07:25:50|7068.4|7058.4|7069.1|7059.1|7069.1|7059.1|7068.4|7058.4|2
1605770760000|2020-11-19 07:26:00|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|1
1605770790000|2020-11-19 07:26:30|7069.1|7059.1|7069.4|7059.4|7069.4|7059.4|7069|7059|3
1605770810000|2020-11-19 07:26:50|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605770830000|2020-11-19 07:27:10|7068.9|7058.9|7068.1|7058.1|7068.9|7058.9|7068.1|7058.1|3
1605770840000|2020-11-19 07:27:20|7067.9|7057.9|7067.4|7057.4|7067.9|7057.9|7067.4|7057.4|2
1605770850000|2020-11-19 07:27:30|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|1
1605770870000|2020-11-19 07:27:50|7067.3|7057.3|7068.3|7058.3|7068.3|7058.3|7067.3|7057.3|3
1605770890000|2020-11-19 07:28:10|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|7068.4|7058.4|1
1605770900000|2020-11-19 07:28:20|7068.3|7058.3|7068.1|7058.1|7068.3|7058.3|7068.1|7058.1|2
1605770920000|2020-11-19 07:28:40|7067.9|7057.9|7067.4|7057.4|7067.9|7057.9|7067.4|7057.4|3
1605770930000|2020-11-19 07:28:50|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605770940000|2020-11-19 07:29:00|7067.9|7057.9|7068.3|7058.3|7068.3|7058.3|7067.9|7057.9|2
1605770950000|2020-11-19 07:29:10|7068.4|7058.4|7069.3|7059.3|7069.3|7059.3|7068.4|7058.4|2
1605770970000|2020-11-19 07:29:30|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605770990000|2020-11-19 07:29:50|7068.9|7058.9|7068.1|7058.1|7068.9|7058.9|7068.1|7058.1|2
1605771000000|2020-11-19 07:30:00|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.9|7057.9|2
1605771010000|2020-11-19 07:30:10|7067.6|7057.6|7067.4|7057.4|7067.6|7057.6|7067.4|7057.4|2
1605771020000|2020-11-19 07:30:20|7067.6|7057.6|7068.9|7058.9|7068.9|7058.9|7067.6|7057.6|2
1605771060000|2020-11-19 07:31:00|7068.6|7058.6|7068.4|7058.4|7068.9|7058.9|7068.4|7058.4|4
1605771100000|2020-11-19 07:31:40|7067.9|7057.9|7067.6|7057.6|7067.9|7057.9|7067.6|7057.6|2
1605771160000|2020-11-19 07:32:40|7068.5|7058.5|7068.4|7058.4|7068.5|7058.5|7068.4|7058.4|2
1605771170000|2020-11-19 07:32:50|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|7068.6|7058.6|1
1605771190000|2020-11-19 07:33:10|7068.9|7058.9|7070.1|7060.1|7070.1|7060.1|7068.9|7058.9|2
1605771200000|2020-11-19 07:33:20|7069.8|7059.8|7069.6|7059.6|7069.8|7059.8|7069.6|7059.6|2
1605771220000|2020-11-19 07:33:40|7069.9|7059.9|7069.9|7059.9|7069.9|7059.9|7069.9|7059.9|1
1605771260000|2020-11-19 07:34:20|7070.4|7060.4|7072.6|7062.6|7073|7063|7070.4|7060.4|7
1605771280000|2020-11-19 07:34:40|7072.8|7062.8|7072.8|7062.8|7072.8|7062.8|7072.8|7062.8|1
1605771290000|2020-11-19 07:34:50|7072.9|7062.9|7072.1|7062.1|7072.9|7062.9|7072.1|7062.1|3
1605771300000|2020-11-19 07:35:00|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|1
1605771310000|2020-11-19 07:35:10|7072.8|7062.8|7072.6|7062.6|7072.8|7062.8|7072.6|7062.6|2
1605771320000|2020-11-19 07:35:20|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|1
1605771340000|2020-11-19 07:35:40|7073.4|7063.4|7075.8|7065.8|7075.8|7065.8|7073.4|7063.4|4
1605771350000|2020-11-19 07:35:50|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|1
1605771360000|2020-11-19 07:36:00|7075.9|7065.9|7076.3|7066.3|7076.4|7066.4|7075.9|7065.9|4
1605771370000|2020-11-19 07:36:10|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|1
1605771420000|2020-11-19 07:37:00|7076.3|7066.3|7076|7066|7076.3|7066.3|7076|7066|2
1605771460000|2020-11-19 07:37:40|7075.6|7065.6|7073.1|7063.1|7075.6|7065.6|7073.1|7063.1|5
1605771470000|2020-11-19 07:37:50|7072.9|7062.9|7071.8|7061.8|7072.9|7062.9|7071.8|7061.8|2
1605771500000|2020-11-19 07:38:20|7071.6|7061.6|7071.4|7061.4|7071.6|7061.6|7071.4|7061.4|2
1605771510000|2020-11-19 07:38:30|7071.5|7061.5|7072.4|7062.4|7072.9|7062.9|7071.5|7061.5|6
1605771520000|2020-11-19 07:38:40|7072.6|7062.6|7072.9|7062.9|7072.9|7062.9|7072.6|7062.6|2
1605771530000|2020-11-19 07:38:50|7074|7064|7074.1|7064.1|7074.1|7064.1|7073.9|7063.9|3
1605771540000|2020-11-19 07:39:00|7074.4|7064.4|7074.4|7064.4|7074.6|7064.6|7074.4|7064.4|4
1605771550000|2020-11-19 07:39:10|7074.1|7064.1|7072.9|7062.9|7074.1|7064.1|7072.9|7062.9|2
1605771560000|2020-11-19 07:39:20|7072.6|7062.6|7072.1|7062.1|7072.6|7062.6|7072.1|7062.1|2
1605771610000|2020-11-19 07:40:10|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|7071.6|7061.6|1
1605771640000|2020-11-19 07:40:40|7071.4|7061.4|7070.4|7060.4|7071.4|7061.4|7070.4|7060.4|3
1605771650000|2020-11-19 07:40:50|7070.1|7060.1|7069.5|7059.5|7070.1|7060.1|7069.5|7059.5|3
1605771660000|2020-11-19 07:41:00|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|1
1605771670000|2020-11-19 07:41:10|7069.1|7059.1|7069.3|7059.3|7069.6|7059.6|7069.1|7059.1|4
1605771680000|2020-11-19 07:41:20|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|1
1605771690000|2020-11-19 07:41:30|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605771710000|2020-11-19 07:41:50|7069.4|7059.4|7070.1|7060.1|7070.4|7060.4|7069.4|7059.4|5
1605771720000|2020-11-19 07:42:00|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|1
1605771740000|2020-11-19 07:42:20|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605771750000|2020-11-19 07:42:30|7069.9|7059.9|7071.6|7061.6|7071.6|7061.6|7069.9|7059.9|4
1605771760000|2020-11-19 07:42:40|7072.1|7062.1|7072.6|7062.6|7072.6|7062.6|7072.1|7062.1|3
1605771780000|2020-11-19 07:43:00|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|1
1605771800000|2020-11-19 07:43:20|7073.1|7063.1|7073.1|7063.1|7073.1|7063.1|7073.1|7063.1|1
1605771820000|2020-11-19 07:43:40|7073.4|7063.4|7073.4|7063.4|7073.4|7063.4|7073.4|7063.4|1
1605771830000|2020-11-19 07:43:50|7072.9|7062.9|7072.4|7062.4|7072.9|7062.9|7072.4|7062.4|3
1605771840000|2020-11-19 07:44:00|7072.5|7062.5|7072.5|7062.5|7072.5|7062.5|7072.5|7062.5|1
1605771860000|2020-11-19 07:44:20|7073.1|7063.1|7073.1|7063.1|7073.4|7063.4|7073.1|7063.1|3
1605771870000|2020-11-19 07:44:30|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|7072.9|7062.9|1
1605771880000|2020-11-19 07:44:40|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|1
1605771890000|2020-11-19 07:44:50|7073.1|7063.1|7073.4|7063.4|7073.4|7063.4|7073.1|7063.1|2
1605771900000|2020-11-19 07:45:00|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|7073.9|7063.9|1
1605771910000|2020-11-19 07:45:10|7073.3|7063.3|7073.1|7063.1|7073.3|7063.3|7073.1|7063.1|2
1605771920000|2020-11-19 07:45:20|7072.9|7062.9|7073.4|7063.4|7073.4|7063.4|7072.9|7062.9|3
1605771930000|2020-11-19 07:45:30|7073.1|7063.1|7073.1|7063.1|7073.1|7063.1|7073.1|7063.1|1
1605771970000|2020-11-19 07:46:10|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|7073.6|7063.6|1
1605771990000|2020-11-19 07:46:30|7073.4|7063.4|7073.1|7063.1|7073.4|7063.4|7073.1|7063.1|2
1605772000000|2020-11-19 07:46:40|7072.9|7062.9|7072.9|7062.9|7073.4|7063.4|7072.9|7062.9|4
1605772010000|2020-11-19 07:46:50|7072.6|7062.6|7072.1|7062.1|7072.6|7062.6|7072.1|7062.1|2
1605772020000|2020-11-19 07:47:00|7071.9|7061.9|7071.5|7061.5|7071.9|7061.9|7071.5|7061.5|2
1605772030000|2020-11-19 07:47:10|7071.3|7061.3|7070.9|7060.9|7071.3|7061.3|7070.9|7060.9|2
1605772040000|2020-11-19 07:47:20|7071.1|7061.1|7071.5|7061.5|7071.5|7061.5|7071.1|7061.1|2
1605772050000|2020-11-19 07:47:30|7071.6|7061.6|7071.9|7061.9|7072|7062|7071.6|7061.6|4
1605772080000|2020-11-19 07:48:00|7072.1|7062.1|7072.1|7062.1|7072.4|7062.4|7072.1|7062.1|3
1605772090000|2020-11-19 07:48:10|7071.9|7061.9|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|4
1605772100000|2020-11-19 07:48:20|7071.9|7061.9|7071.5|7061.5|7072.1|7062.1|7071.5|7061.5|5
1605772110000|2020-11-19 07:48:30|7071.6|7061.6|7071.4|7061.4|7072.1|7062.1|7071.4|7061.4|5
1605772120000|2020-11-19 07:48:40|7071.3|7061.3|7071.4|7061.4|7071.4|7061.4|7071.3|7061.3|2
1605772130000|2020-11-19 07:48:50|7071.1|7061.1|7070.6|7060.6|7071.1|7061.1|7070.6|7060.6|4
1605772140000|2020-11-19 07:49:00|7071.1|7061.1|7071.3|7061.3|7071.3|7061.3|7071.1|7061.1|2
1605772160000|2020-11-19 07:49:20|7071.1|7061.1|7070.9|7060.9|7071.1|7061.1|7070.9|7060.9|2
1605772170000|2020-11-19 07:49:30|7071.1|7061.1|7071.5|7061.5|7071.5|7061.5|7071.1|7061.1|2
1605772200000|2020-11-19 07:50:00|7071.6|7061.6|7071.4|7061.4|7071.9|7061.9|7071.4|7061.4|4
1605772210000|2020-11-19 07:50:10|7071.3|7061.3|7071.3|7061.3|7071.3|7061.3|7071.3|7061.3|1
1605772220000|2020-11-19 07:50:20|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|7071.4|7061.4|1
1605772230000|2020-11-19 07:50:30|7071.8|7061.8|7071.9|7061.9|7071.9|7061.9|7071.8|7061.8|2
1605772240000|2020-11-19 07:50:40|7071.6|7061.6|7071.4|7061.4|7071.6|7061.6|7071.4|7061.4|2
1605772260000|2020-11-19 07:51:00|7071.6|7061.6|7071.5|7061.5|7071.6|7061.6|7071.3|7061.3|4
1605772270000|2020-11-19 07:51:10|7071.3|7061.3|7071.3|7061.3|7071.3|7061.3|7071.3|7061.3|1
1605772280000|2020-11-19 07:51:20|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605772290000|2020-11-19 07:51:30|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605772300000|2020-11-19 07:51:40|7070.4|7060.4|7070.6|7060.6|7070.9|7060.9|7070.4|7060.4|3
1605772310000|2020-11-19 07:51:50|7070.4|7060.4|7068.6|7058.6|7070.4|7060.4|7068.6|7058.6|5
1605772320000|2020-11-19 07:52:00|7068.4|7058.4|7067.9|7057.9|7068.4|7058.4|7067.9|7057.9|3
1605772330000|2020-11-19 07:52:10|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605772340000|2020-11-19 07:52:20|7066.4|7056.4|7067.6|7057.6|7067.6|7057.6|7066.4|7056.4|3
1605772350000|2020-11-19 07:52:30|7067.4|7057.4|7067.4|7057.4|7067.4|7057.4|7067.1|7057.1|3
1605772360000|2020-11-19 07:52:40|7067.6|7057.6|7067.6|7057.6|7067.9|7057.9|7067.6|7057.6|3
1605772410000|2020-11-19 07:53:30|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|7067.9|7057.9|1
1605772420000|2020-11-19 07:53:40|7069.4|7059.4|7069.6|7059.6|7069.6|7059.6|7069.4|7059.4|2
1605772430000|2020-11-19 07:53:50|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|1
1605772440000|2020-11-19 07:54:00|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605772450000|2020-11-19 07:54:10|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|7069.4|7059.4|1
1605772460000|2020-11-19 07:54:20|7069.5|7059.5|7070.4|7060.4|7070.4|7060.4|7069.5|7059.5|2
1605772480000|2020-11-19 07:54:40|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|1
1605772490000|2020-11-19 07:54:50|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|1
1605772500000|2020-11-19 07:55:00|7070.1|7060.1|7069.1|7059.1|7070.9|7060.9|7069.1|7059.1|5
1605772510000|2020-11-19 07:55:10|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|1
1605772540000|2020-11-19 07:55:40|7069.1|7059.1|7068.6|7058.6|7069.1|7059.1|7068.4|7058.4|5
1605772550000|2020-11-19 07:55:50|7068.4|7058.4|7068.6|7058.6|7068.6|7058.6|7068.4|7058.4|4
1605772560000|2020-11-19 07:56:00|7068.9|7058.9|7068.6|7058.6|7068.9|7058.9|7068.6|7058.6|2
1605772570000|2020-11-19 07:56:10|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605772580000|2020-11-19 07:56:20|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|7069.1|7059.1|1
1605772660000|2020-11-19 07:57:40|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|7069.6|7059.6|1
1605772670000|2020-11-19 07:57:50|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|1
1605772680000|2020-11-19 07:58:00|7071.1|7061.1|7071.9|7061.9|7071.9|7061.9|7071.1|7061.1|3
1605772690000|2020-11-19 07:58:10|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|3
1605772700000|2020-11-19 07:58:20|7071.9|7061.9|7071.1|7061.1|7072.1|7062.1|7071.1|7061.1|4
1605772710000|2020-11-19 07:58:30|7070.9|7060.9|7070.9|7060.9|7071.1|7061.1|7070.9|7060.9|3
1605772720000|2020-11-19 07:58:40|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605772730000|2020-11-19 07:58:50|7071.4|7061.4|7072.1|7062.1|7072.1|7062.1|7071.4|7061.4|3
1605772740000|2020-11-19 07:59:00|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605772750000|2020-11-19 07:59:10|7071.6|7061.6|7070.9|7060.9|7071.6|7061.6|7070.9|7060.9|4
1605772760000|2020-11-19 07:59:20|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|7071.1|7061.1|1
1605772770000|2020-11-19 07:59:30|7070.9|7060.9|7070.9|7060.9|7070.9|7060.9|7070.4|7060.4|4
1605772780000|2020-11-19 07:59:40|7071.4|7061.4|7071.1|7061.1|7071.4|7061.4|7070.9|7060.9|4
1605772790000|2020-11-19 07:59:50|7070.9|7060.9|7069.6|7059.6|7070.9|7060.9|7069.4|7059.4|6
1605772800000|2020-11-19 08:00:00|7070.9|7060.9|7074.9|7064.9|7076.6|7066.6|7070.9|7060.9|15
1605772810000|2020-11-19 08:00:10|7071.6|7061.6|7072.4|7062.4|7072.9|7062.9|7071.6|7061.6|8
1605772820000|2020-11-19 08:00:20|7072.1|7062.1|7071.9|7061.9|7072.1|7062.1|7071.9|7061.9|6
1605772830000|2020-11-19 08:00:30|7071.6|7061.6|7071.9|7061.9|7071.9|7061.9|7071.4|7061.4|5
1605772840000|2020-11-19 08:00:40|7074.1|7064.1|7076.1|7066.1|7076.1|7066.1|7074.1|7064.1|6
1605772850000|2020-11-19 08:00:50|7076.4|7066.4|7077.9|7067.9|7077.9|7067.9|7076.4|7066.4|4
1605772860000|2020-11-19 08:01:00|7077.6|7067.6|7075.9|7065.9|7077.9|7067.9|7075.6|7065.6|10
1605772870000|2020-11-19 08:01:10|7076.1|7066.1|7077.6|7067.6|7077.6|7067.6|7076.1|7066.1|4
1605772880000|2020-11-19 08:01:20|7077.9|7067.9|7079.1|7069.1|7079.6|7069.6|7077.9|7067.9|9
1605772890000|2020-11-19 08:01:30|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.4|7069.4|3
1605772900000|2020-11-19 08:01:40|7079.4|7069.4|7078.6|7068.6|7079.4|7069.4|7078.6|7068.6|2
1605772910000|2020-11-19 08:01:50|7078.4|7068.4|7080.4|7070.4|7080.6|7070.6|7077.9|7067.9|13
1605772920000|2020-11-19 08:02:00|7080.1|7070.1|7080.4|7070.4|7080.6|7070.6|7080.1|7070.1|4
1605772930000|2020-11-19 08:02:10|7079.9|7069.9|7080.4|7070.4|7080.4|7070.4|7079.6|7069.6|4
1605772940000|2020-11-19 08:02:20|7079.9|7069.9|7079.6|7069.6|7079.9|7069.9|7079.6|7069.6|4
1605772950000|2020-11-19 08:02:30|7079.9|7069.9|7079.6|7069.6|7079.9|7069.9|7079.6|7069.6|2
1605772980000|2020-11-19 08:03:00|7079.4|7069.4|7078.9|7068.9|7079.4|7069.4|7077.9|7067.9|5
1605772990000|2020-11-19 08:03:10|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|7079.1|7069.1|1
1605773000000|2020-11-19 08:03:20|7078.9|7068.9|7079.6|7069.6|7079.6|7069.6|7078.9|7068.9|4
1605773010000|2020-11-19 08:03:30|7079.9|7069.9|7080.9|7070.9|7080.9|7070.9|7079.9|7069.9|5
1605773020000|2020-11-19 08:03:40|7081.9|7071.9|7082.1|7072.1|7082.4|7072.4|7081.9|7071.9|4
1605773030000|2020-11-19 08:03:50|7081.9|7071.9|7081.9|7071.9|7082.4|7072.4|7081.9|7071.9|5
1605773040000|2020-11-19 08:04:00|7081.6|7071.6|7081.6|7071.6|7081.6|7071.6|7081.1|7071.1|5
1605773050000|2020-11-19 08:04:10|7081.4|7071.4|7079.9|7069.9|7081.9|7071.9|7079.9|7069.9|8
1605773060000|2020-11-19 08:04:20|7080.1|7070.1|7079.4|7069.4|7081.1|7071.1|7078.9|7068.9|9
1605773070000|2020-11-19 08:04:30|7079.1|7069.1|7081.4|7071.4|7081.4|7071.4|7078.9|7068.9|7
1605773080000|2020-11-19 08:04:40|7081.1|7071.1|7082.6|7072.6|7082.6|7072.6|7081.1|7071.1|3
1605773090000|2020-11-19 08:04:50|7082.9|7072.9|7083.4|7073.4|7083.9|7073.9|7082.9|7072.9|6
1605773100000|2020-11-19 08:05:00|7083.1|7073.1|7083.4|7073.4|7084.1|7074.1|7083.1|7073.1|9
1605773110000|2020-11-19 08:05:10|7082.1|7072.1|7080.6|7070.6|7082.6|7072.6|7080.6|7070.6|7
1605773120000|2020-11-19 08:05:20|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|7080.9|7070.9|1
1605773130000|2020-11-19 08:05:30|7081.1|7071.1|7080.6|7070.6|7082.4|7072.4|7080.4|7070.4|9
1605773140000|2020-11-19 08:05:40|7080.9|7070.9|7082.6|7072.6|7082.9|7072.9|7080.9|7070.9|13
1605773150000|2020-11-19 08:05:50|7082.4|7072.4|7083.4|7073.4|7083.6|7073.6|7082.1|7072.1|9
1605773160000|2020-11-19 08:06:00|7083.1|7073.1|7081.6|7071.6|7083.1|7073.1|7081.6|7071.6|4
1605773170000|2020-11-19 08:06:10|7081.9|7071.9|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|2
1605773180000|2020-11-19 08:06:20|7081.9|7071.9|7080.4|7070.4|7081.9|7071.9|7080.4|7070.4|5
1605773190000|2020-11-19 08:06:30|7079.9|7069.9|7081.1|7071.1|7081.4|7071.4|7079.6|7069.6|5
1605773200000|2020-11-19 08:06:40|7080.9|7070.9|7081.1|7071.1|7081.1|7071.1|7080.9|7070.9|2
1605773210000|2020-11-19 08:06:50|7080.9|7070.9|7078.9|7068.9|7080.9|7070.9|7078.9|7068.9|6
1605773230000|2020-11-19 08:07:10|7078.4|7068.4|7076.9|7066.9|7078.4|7068.4|7076.9|7066.9|3
1605773240000|2020-11-19 08:07:20|7076.6|7066.6|7076.9|7066.9|7076.9|7066.9|7076.4|7066.4|4
1605773250000|2020-11-19 08:07:30|7077.1|7067.1|7077.4|7067.4|7077.4|7067.4|7077.1|7067.1|2
1605773260000|2020-11-19 08:07:40|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|1
1605773270000|2020-11-19 08:07:50|7077.9|7067.9|7080.6|7070.6|7080.6|7070.6|7077.9|7067.9|11
1605773280000|2020-11-19 08:08:00|7080.4|7070.4|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|6
1605773290000|2020-11-19 08:08:10|7080.6|7070.6|7081.6|7071.6|7081.6|7071.6|7080.6|7070.6|5
1605773300000|2020-11-19 08:08:20|7081.9|7071.9|7082.6|7072.6|7082.6|7072.6|7081.9|7071.9|2
1605773310000|2020-11-19 08:08:30|7082.9|7072.9|7082.1|7072.1|7083.4|7073.4|7082.1|7072.1|6
1605773320000|2020-11-19 08:08:40|7081.6|7071.6|7081.1|7071.1|7081.6|7071.6|7080.6|7070.6|6
1605773330000|2020-11-19 08:08:50|7081.6|7071.6|7081.6|7071.6|7081.9|7071.9|7081.6|7071.6|3
1605773340000|2020-11-19 08:09:00|7081.4|7071.4|7079.6|7069.6|7081.4|7071.4|7079.6|7069.6|4
1605773350000|2020-11-19 08:09:10|7079.9|7069.9|7080.6|7070.6|7080.6|7070.6|7079.9|7069.9|2
1605773360000|2020-11-19 08:09:20|7080.9|7070.9|7082.6|7072.6|7082.6|7072.6|7080.9|7070.9|4
1605773380000|2020-11-19 08:09:40|7082.9|7072.9|7082.4|7072.4|7082.9|7072.9|7082.4|7072.4|2
1605773390000|2020-11-19 08:09:50|7082.1|7072.1|7082.1|7072.1|7082.1|7072.1|7081.4|7071.4|5
1605773400000|2020-11-19 08:10:00|7081.6|7071.6|7080.1|7070.1|7081.6|7071.6|7080.1|7070.1|6
1605773410000|2020-11-19 08:10:10|7079.9|7069.9|7077.9|7067.9|7079.9|7069.9|7077.9|7067.9|3
1605773420000|2020-11-19 08:10:20|7077.4|7067.4|7077.4|7067.4|7077.6|7067.6|7077.4|7067.4|3
1605773430000|2020-11-19 08:10:30|7077.1|7067.1|7077.4|7067.4|7077.4|7067.4|7077.1|7067.1|2
1605773440000|2020-11-19 08:10:40|7077.6|7067.6|7077.6|7067.6|7078.1|7068.1|7077.1|7067.1|8
1605773450000|2020-11-19 08:10:50|7077.4|7067.4|7078.6|7068.6|7078.6|7068.6|7077.4|7067.4|4
1605773460000|2020-11-19 08:11:00|7078.4|7068.4|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|2
1605773480000|2020-11-19 08:11:20|7078.1|7068.1|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|4
1605773490000|2020-11-19 08:11:30|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7077.4|7067.4|2
1605773510000|2020-11-19 08:11:50|7077.4|7067.4|7077.6|7067.6|7077.6|7067.6|7076.6|7066.6|7
1605773520000|2020-11-19 08:12:00|7077.4|7067.4|7076.4|7066.4|7077.4|7067.4|7075.9|7065.9|5
1605773530000|2020-11-19 08:12:10|7076.1|7066.1|7076.6|7066.6|7076.6|7066.6|7076.1|7066.1|3
1605773540000|2020-11-19 08:12:20|7075.6|7065.6|7075.1|7065.1|7075.6|7065.6|7074.6|7064.6|5
1605773550000|2020-11-19 08:12:30|7074.9|7064.9|7074.4|7064.4|7074.9|7064.9|7074.4|7064.4|3
1605773560000|2020-11-19 08:12:40|7074.1|7064.1|7072.1|7062.1|7074.1|7064.1|7072.1|7062.1|5
1605773570000|2020-11-19 08:12:50|7072.4|7062.4|7072.1|7062.1|7072.4|7062.4|7072.1|7062.1|2
1605773580000|2020-11-19 08:13:00|7072.4|7062.4|7072.1|7062.1|7073.9|7063.9|7072.1|7062.1|8
1605773590000|2020-11-19 08:13:10|7071.9|7061.9|7072.6|7062.6|7072.6|7062.6|7071.1|7061.1|8
1605773600000|2020-11-19 08:13:20|7072.1|7062.1|7072.1|7062.1|7072.1|7062.1|7071.9|7061.9|5
1605773610000|2020-11-19 08:13:30|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|7071.9|7061.9|1
1605773620000|2020-11-19 08:13:40|7071.6|7061.6|7070.4|7060.4|7071.6|7061.6|7070.4|7060.4|4
1605773630000|2020-11-19 08:13:50|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|3
1605773640000|2020-11-19 08:14:00|7069.1|7059.1|7066.9|7056.9|7069.1|7059.1|7066.4|7056.4|5
1605773650000|2020-11-19 08:14:10|7066.6|7056.6|7065.1|7055.1|7066.6|7056.6|7064.6|7054.6|7
1605773660000|2020-11-19 08:14:20|7065.4|7055.4|7067.6|7057.6|7067.6|7057.6|7065.4|7055.4|10
1605773680000|2020-11-19 08:14:40|7067.9|7057.9|7067.6|7057.6|7067.9|7057.9|7067.4|7057.4|3
1605773690000|2020-11-19 08:14:50|7067.4|7057.4|7067.6|7057.6|7067.9|7057.9|7066.1|7056.1|8
1605773700000|2020-11-19 08:15:00|7067.4|7057.4|7064.6|7054.6|7067.4|7057.4|7064.6|7054.6|5
1605773710000|2020-11-19 08:15:10|7064.4|7054.4|7065.1|7055.1|7065.6|7055.6|7063.9|7053.9|9
1605773720000|2020-11-19 08:15:20|7064.9|7054.9|7064.4|7054.4|7064.9|7054.9|7064.4|7054.4|3
1605773740000|2020-11-19 08:15:40|7064.6|7054.6|7066.1|7056.1|7066.9|7056.9|7064.6|7054.6|6
1605773750000|2020-11-19 08:15:50|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|2
1605773760000|2020-11-19 08:16:00|7066.9|7056.9|7067.4|7057.4|7068.1|7058.1|7066.9|7056.9|8
1605773770000|2020-11-19 08:16:10|7067.6|7057.6|7068.1|7058.1|7068.4|7058.4|7067.6|7057.6|4
1605773780000|2020-11-19 08:16:20|7067.9|7057.9|7065.9|7055.9|7067.9|7057.9|7065.9|7055.9|5
1605773790000|2020-11-19 08:16:30|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|7065.6|7055.6|1
1605773800000|2020-11-19 08:16:40|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.1|7055.1|7
1605773810000|2020-11-19 08:16:50|7065.6|7055.6|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|2
1605773820000|2020-11-19 08:17:00|7065.6|7055.6|7066.6|7056.6|7066.6|7056.6|7065.6|7055.6|5
1605773830000|2020-11-19 08:17:10|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|7066.4|7056.4|1
1605773840000|2020-11-19 08:17:20|7065.4|7055.4|7064.4|7054.4|7065.4|7055.4|7064.4|7054.4|5
1605773850000|2020-11-19 08:17:30|7064.1|7054.1|7063.6|7053.6|7064.4|7054.4|7063.6|7053.6|4
1605773860000|2020-11-19 08:17:40|7063.9|7053.9|7064.4|7054.4|7064.4|7054.4|7063.9|7053.9|5
1605773870000|2020-11-19 08:17:50|7064.1|7054.1|7063.6|7053.6|7064.4|7054.4|7063.6|7053.6|6
1605773880000|2020-11-19 08:18:00|7063.4|7053.4|7063.1|7053.1|7063.6|7053.6|7062.9|7052.9|5
1605773890000|2020-11-19 08:18:10|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|1
1605773900000|2020-11-19 08:18:20|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7063.1|7053.1|4
1605773910000|2020-11-19 08:18:30|7063.6|7053.6|7064.9|7054.9|7065.9|7055.9|7063.6|7053.6|7
1605773920000|2020-11-19 08:18:40|7065.1|7055.1|7065.6|7055.6|7066.1|7056.1|7065.1|7055.1|5
1605773930000|2020-11-19 08:18:50|7065.9|7055.9|7066.1|7056.1|7066.1|7056.1|7065.9|7055.9|4
1605773950000|2020-11-19 08:19:10|7065.9|7055.9|7066.4|7056.4|7066.9|7056.9|7065.9|7055.9|7
1605773960000|2020-11-19 08:19:20|7066.1|7056.1|7064.6|7054.6|7066.1|7056.1|7064.6|7054.6|5
1605773970000|2020-11-19 08:19:30|7065.1|7055.1|7065.9|7055.9|7065.9|7055.9|7065.1|7055.1|4
1605773980000|2020-11-19 08:19:40|7065.6|7055.6|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|2
1605773990000|2020-11-19 08:19:50|7065.6|7055.6|7065.9|7055.9|7065.9|7055.9|7065.6|7055.6|2
1605774000000|2020-11-19 08:20:00|7065.6|7055.6|7064.1|7054.1|7065.6|7055.6|7063.9|7053.9|5
1605774010000|2020-11-19 08:20:10|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605774030000|2020-11-19 08:20:30|7064.4|7054.4|7062.5|7052.5|7064.4|7054.4|7062.5|7052.5|3
1605774040000|2020-11-19 08:20:40|7062.6|7052.6|7063.1|7053.1|7063.1|7053.1|7062.6|7052.6|2
1605774050000|2020-11-19 08:20:50|7063.4|7053.4|7064.4|7054.4|7064.4|7054.4|7063.4|7053.4|3
1605774060000|2020-11-19 08:21:00|7064.6|7054.6|7065.6|7055.6|7065.9|7055.9|7064.6|7054.6|4
1605774070000|2020-11-19 08:21:10|7065.4|7055.4|7064.4|7054.4|7065.4|7055.4|7064.4|7054.4|5
1605774080000|2020-11-19 08:21:20|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7063.4|7053.4|3
1605774090000|2020-11-19 08:21:30|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|1
1605774100000|2020-11-19 08:21:40|7063.6|7053.6|7064.4|7054.4|7064.6|7054.6|7063.6|7053.6|5
1605774110000|2020-11-19 08:21:50|7064.6|7054.6|7065.1|7055.1|7065.1|7055.1|7064.6|7054.6|3
1605774120000|2020-11-19 08:22:00|7065.4|7055.4|7066.4|7056.4|7067.1|7057.1|7065.4|7055.4|9
1605774130000|2020-11-19 08:22:10|7066.6|7056.6|7066.4|7056.4|7066.6|7056.6|7066.4|7056.4|4
1605774140000|2020-11-19 08:22:20|7066.1|7056.1|7063.4|7053.4|7066.4|7056.4|7063.4|7053.4|6
1605774150000|2020-11-19 08:22:30|7063.6|7053.6|7062.1|7052.1|7064.1|7054.1|7062.1|7052.1|6
1605774160000|2020-11-19 08:22:40|7061.9|7051.9|7063.1|7053.1|7063.1|7053.1|7061.9|7051.9|2
1605774170000|2020-11-19 08:22:50|7062.9|7052.9|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|5
1605774180000|2020-11-19 08:23:00|7063.1|7053.1|7061.9|7051.9|7063.1|7053.1|7061.4|7051.4|6
1605774200000|2020-11-19 08:23:20|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605774220000|2020-11-19 08:23:40|7061.6|7051.6|7062.1|7052.1|7062.1|7052.1|7061.6|7051.6|3
1605774230000|2020-11-19 08:23:50|7062.4|7052.4|7062.9|7052.9|7062.9|7052.9|7062.4|7052.4|2
1605774250000|2020-11-19 08:24:10|7063.1|7053.1|7064.1|7054.1|7064.1|7054.1|7063.1|7053.1|3
1605774270000|2020-11-19 08:24:30|7063.9|7053.9|7063.6|7053.6|7063.9|7053.9|7063.6|7053.6|2
1605774280000|2020-11-19 08:24:40|7063.9|7053.9|7064.6|7054.6|7064.6|7054.6|7063.9|7053.9|3
1605774310000|2020-11-19 08:25:10|7064.9|7054.9|7065.4|7055.4|7065.4|7055.4|7064.9|7054.9|3
1605774320000|2020-11-19 08:25:20|7065.1|7055.1|7064.9|7054.9|7065.1|7055.1|7064.9|7054.9|2
1605774330000|2020-11-19 08:25:30|7064.6|7054.6|7063.4|7053.4|7064.6|7054.6|7063.4|7053.4|2
1605774340000|2020-11-19 08:25:40|7065.1|7055.1|7064.9|7054.9|7065.1|7055.1|7064.9|7054.9|4
1605774350000|2020-11-19 08:25:50|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7064.9|7054.9|6
1605774370000|2020-11-19 08:26:10|7065.4|7055.4|7064.1|7054.1|7065.4|7055.4|7064.1|7054.1|2
1605774380000|2020-11-19 08:26:20|7064.4|7054.4|7064.9|7054.9|7064.9|7054.9|7063.9|7053.9|5
1605774390000|2020-11-19 08:26:30|7065.1|7055.1|7065.4|7055.4|7065.4|7055.4|7065.1|7055.1|2
1605774400000|2020-11-19 08:26:40|7065.6|7055.6|7066.1|7056.1|7066.6|7056.6|7065.6|7055.6|4
1605774410000|2020-11-19 08:26:50|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605774420000|2020-11-19 08:27:00|7066.1|7056.1|7066.1|7056.1|7066.9|7056.9|7064.9|7054.9|13
1605774440000|2020-11-19 08:27:20|7065.9|7055.9|7066.1|7056.1|7066.6|7056.6|7065.9|7055.9|6
1605774450000|2020-11-19 08:27:30|7066.4|7056.4|7066.9|7056.9|7066.9|7056.9|7066.1|7056.1|10
1605774460000|2020-11-19 08:27:40|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.1|7056.1|7
1605774470000|2020-11-19 08:27:50|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|2
1605774480000|2020-11-19 08:28:00|7066.4|7056.4|7065.9|7055.9|7066.4|7056.4|7065.9|7055.9|3
1605774490000|2020-11-19 08:28:10|7065.6|7055.6|7065.1|7055.1|7065.6|7055.6|7064.9|7054.9|3
1605774510000|2020-11-19 08:28:30|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|7064.6|7054.6|3
1605774520000|2020-11-19 08:28:40|7064.6|7054.6|7064.9|7054.9|7064.9|7054.9|7064.6|7054.6|2
1605774530000|2020-11-19 08:28:50|7065.1|7055.1|7064.9|7054.9|7065.1|7055.1|7064.9|7054.9|2
1605774540000|2020-11-19 08:29:00|7064.6|7054.6|7064.4|7054.4|7064.6|7054.6|7064.4|7054.4|2
1605774550000|2020-11-19 08:29:10|7064.6|7054.6|7064.4|7054.4|7064.9|7054.9|7064.4|7054.4|4
1605774560000|2020-11-19 08:29:20|7064.6|7054.6|7065.1|7055.1|7065.1|7055.1|7064.6|7054.6|5
1605774570000|2020-11-19 08:29:30|7065.4|7055.4|7065.1|7055.1|7066.4|7056.4|7064.4|7054.4|13
1605774580000|2020-11-19 08:29:40|7065.4|7055.4|7065.9|7055.9|7065.9|7055.9|7065.4|7055.4|6
1605774590000|2020-11-19 08:29:50|7065.6|7055.6|7065.1|7055.1|7065.6|7055.6|7064.9|7054.9|3
1605774600000|2020-11-19 08:30:00|7065.4|7055.4|7066.1|7056.1|7066.1|7056.1|7064.9|7054.9|9
1605774610000|2020-11-19 08:30:10|7066.4|7056.4|7067.6|7057.6|7068.1|7058.1|7066.4|7056.4|6
1605774620000|2020-11-19 08:30:20|7067.4|7057.4|7066.6|7056.6|7067.4|7057.4|7066.6|7056.6|2
1605774630000|2020-11-19 08:30:30|7066.4|7056.4|7065.6|7055.6|7066.4|7056.4|7065.6|7055.6|4
1605774650000|2020-11-19 08:30:50|7065.9|7055.9|7065.6|7055.6|7065.9|7055.9|7065.6|7055.6|2
1605774660000|2020-11-19 08:31:00|7065.9|7055.9|7065.9|7055.9|7066.1|7056.1|7065.9|7055.9|3
1605774670000|2020-11-19 08:31:10|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7065.9|7055.9|3
1605774680000|2020-11-19 08:31:20|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.1|7056.1|5
1605774700000|2020-11-19 08:31:40|7066.4|7056.4|7065.6|7055.6|7066.4|7056.4|7065.1|7055.1|6
1605774710000|2020-11-19 08:31:50|7065.4|7055.4|7065.6|7055.6|7065.6|7055.6|7065.4|7055.4|2
1605774720000|2020-11-19 08:32:00|7065.1|7055.1|7062.6|7052.6|7065.1|7055.1|7062.6|7052.6|8
1605774730000|2020-11-19 08:32:10|7062.9|7052.9|7061.4|7051.4|7063.1|7053.1|7061.4|7051.4|8
1605774740000|2020-11-19 08:32:20|7061.1|7051.1|7060.4|7050.4|7061.1|7051.1|7059.9|7049.9|7
1605774750000|2020-11-19 08:32:30|7060.1|7050.1|7059.4|7049.4|7060.1|7050.1|7059.4|7049.4|6
1605774760000|2020-11-19 08:32:40|7059.6|7049.6|7059.6|7049.6|7060.6|7050.6|7059.4|7049.4|8
1605774770000|2020-11-19 08:32:50|7059.4|7049.4|7060.1|7050.1|7060.1|7050.1|7059.4|7049.4|4
1605774780000|2020-11-19 08:33:00|7059.6|7049.6|7060.1|7050.1|7060.1|7050.1|7059.6|7049.6|3
1605774790000|2020-11-19 08:33:10|7059.9|7049.9|7060.4|7050.4|7060.4|7050.4|7059.9|7049.9|3
1605774800000|2020-11-19 08:33:20|7060.6|7050.6|7059.9|7049.9|7060.9|7050.9|7059.9|7049.9|6
1605774810000|2020-11-19 08:33:30|7059.6|7049.6|7060.1|7050.1|7060.4|7050.4|7059.6|7049.6|5
1605774820000|2020-11-19 08:33:40|7059.9|7049.9|7058.6|7048.6|7059.9|7049.9|7058.6|7048.6|5
1605774830000|2020-11-19 08:33:50|7058.9|7048.9|7058.9|7048.9|7058.9|7048.9|7058.6|7048.6|3
1605774840000|2020-11-19 08:34:00|7058.6|7048.6|7059.6|7049.6|7059.6|7049.6|7058.4|7048.4|5
1605774850000|2020-11-19 08:34:10|7059.1|7049.1|7059.9|7049.9|7059.9|7049.9|7059.1|7049.1|4
1605774860000|2020-11-19 08:34:20|7059.6|7049.6|7059.6|7049.6|7059.9|7049.9|7059.6|7049.6|3
1605774870000|2020-11-19 08:34:30|7059.9|7049.9|7060.6|7050.6|7060.9|7050.9|7059.9|7049.9|5
1605774880000|2020-11-19 08:34:40|7060.9|7050.9|7061.6|7051.6|7061.9|7051.9|7060.9|7050.9|5
1605774890000|2020-11-19 08:34:50|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|1
1605774900000|2020-11-19 08:35:00|7061.6|7051.6|7061.6|7051.6|7061.9|7051.9|7061.6|7051.6|3
1605774910000|2020-11-19 08:35:10|7061.9|7051.9|7062.4|7052.4|7062.4|7052.4|7061.4|7051.4|4
1605774930000|2020-11-19 08:35:30|7062.6|7052.6|7062.9|7052.9|7063.4|7053.4|7062.6|7052.6|5
1605774940000|2020-11-19 08:35:40|7063.1|7053.1|7063.6|7053.6|7063.6|7053.6|7063.1|7053.1|4
1605774950000|2020-11-19 08:35:50|7063.9|7053.9|7064.6|7054.6|7064.6|7054.6|7063.9|7053.9|2
1605774960000|2020-11-19 08:36:00|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.6|7053.6|3
1605774970000|2020-11-19 08:36:10|7063.6|7053.6|7063.4|7053.4|7064.1|7054.1|7063.1|7053.1|7
1605774980000|2020-11-19 08:36:20|7063.1|7053.1|7063.4|7053.4|7063.4|7053.4|7062.6|7052.6|5
1605775000000|2020-11-19 08:36:40|7062.9|7052.9|7063.4|7053.4|7063.4|7053.4|7062.9|7052.9|2
1605775010000|2020-11-19 08:36:50|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.4|7053.4|5
1605775020000|2020-11-19 08:37:00|7063.9|7053.9|7063.9|7053.9|7064.1|7054.1|7063.9|7053.9|3
1605775030000|2020-11-19 08:37:10|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|7063.6|7053.6|1
1605775040000|2020-11-19 08:37:20|7063.1|7053.1|7063.1|7053.1|7063.4|7053.4|7062.4|7052.4|6
1605775050000|2020-11-19 08:37:30|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605775060000|2020-11-19 08:37:40|7063.1|7053.1|7062.6|7052.6|7063.4|7053.4|7062.6|7052.6|7
1605775070000|2020-11-19 08:37:50|7063.1|7053.1|7063.4|7053.4|7063.6|7053.6|7062.9|7052.9|7
1605775080000|2020-11-19 08:38:00|7063.6|7053.6|7064.4|7054.4|7064.4|7054.4|7063.6|7053.6|3
1605775090000|2020-11-19 08:38:10|7064.6|7054.6|7064.6|7054.6|7064.9|7054.9|7064.6|7054.6|3
1605775100000|2020-11-19 08:38:20|7064.9|7054.9|7065.6|7055.6|7065.9|7055.9|7064.9|7054.9|4
1605775110000|2020-11-19 08:38:30|7065.4|7055.4|7066.6|7056.6|7066.6|7056.6|7065.4|7055.4|4
1605775120000|2020-11-19 08:38:40|7066.4|7056.4|7065.4|7055.4|7066.4|7056.4|7065.4|7055.4|4
1605775130000|2020-11-19 08:38:50|7064.6|7054.6|7064.4|7054.4|7064.6|7054.6|7064.4|7054.4|2
1605775140000|2020-11-19 08:39:00|7064.6|7054.6|7064.4|7054.4|7064.6|7054.6|7064.4|7054.4|2
1605775150000|2020-11-19 08:39:10|7064.6|7054.6|7064.9|7054.9|7064.9|7054.9|7064.6|7054.6|2
1605775160000|2020-11-19 08:39:20|7064.6|7054.6|7063.6|7053.6|7064.6|7054.6|7063.6|7053.6|2
1605775180000|2020-11-19 08:39:40|7063.9|7053.9|7063.9|7053.9|7064.1|7054.1|7063.9|7053.9|3
1605775200000|2020-11-19 08:40:00|7064.1|7054.1|7065.4|7055.4|7065.6|7055.6|7064.1|7054.1|6
1605775210000|2020-11-19 08:40:10|7065.1|7055.1|7064.1|7054.1|7065.1|7055.1|7063.9|7053.9|7
1605775220000|2020-11-19 08:40:20|7064.4|7054.4|7063.9|7053.9|7064.6|7054.6|7063.9|7053.9|4
1605775230000|2020-11-19 08:40:30|7063.6|7053.6|7063.6|7053.6|7064.6|7054.6|7063.4|7053.4|9
1605775240000|2020-11-19 08:40:40|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|7063.4|7053.4|1
1605775250000|2020-11-19 08:40:50|7063.6|7053.6|7064.1|7054.1|7064.1|7054.1|7063.6|7053.6|3
1605775260000|2020-11-19 08:41:00|7063.9|7053.9|7064.1|7054.1|7064.1|7054.1|7063.9|7053.9|2
1605775280000|2020-11-19 08:41:20|7063.9|7053.9|7063.6|7053.6|7063.9|7053.9|7063.4|7053.4|4
1605775290000|2020-11-19 08:41:30|7063.4|7053.4|7063.6|7053.6|7063.6|7053.6|7063.1|7053.1|4
1605775300000|2020-11-19 08:41:40|7063.9|7053.9|7064.6|7054.6|7064.6|7054.6|7063.9|7053.9|6
1605775310000|2020-11-19 08:41:50|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|7064.4|7054.4|1
1605775320000|2020-11-19 08:42:00|7064.6|7054.6|7064.9|7054.9|7065.1|7055.1|7064.1|7054.1|10
1605775330000|2020-11-19 08:42:10|7065.1|7055.1|7064.4|7054.4|7065.6|7055.6|7064.4|7054.4|6
1605775340000|2020-11-19 08:42:20|7064.6|7054.6|7065.4|7055.4|7065.4|7055.4|7064.6|7054.6|6
1605775350000|2020-11-19 08:42:30|7065.6|7055.6|7065.4|7055.4|7066.1|7056.1|7065.1|7055.1|10
1605775360000|2020-11-19 08:42:40|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|1
1605775370000|2020-11-19 08:42:50|7065.4|7055.4|7065.4|7055.4|7065.6|7055.6|7065.4|7055.4|3
1605775380000|2020-11-19 08:43:00|7064.9|7054.9|7065.4|7055.4|7065.4|7055.4|7064.9|7054.9|2
1605775390000|2020-11-19 08:43:10|7065.9|7055.9|7066.1|7056.1|7066.1|7056.1|7065.9|7055.9|2
1605775400000|2020-11-19 08:43:20|7065.9|7055.9|7065.4|7055.4|7065.9|7055.9|7065.4|7055.4|2
1605775410000|2020-11-19 08:43:30|7064.9|7054.9|7065.4|7055.4|7066.1|7056.1|7064.9|7054.9|8
1605775420000|2020-11-19 08:43:40|7065.6|7055.6|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|3
1605775430000|2020-11-19 08:43:50|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|2
1605775440000|2020-11-19 08:44:00|7066.1|7056.1|7065.4|7055.4|7066.1|7056.1|7064.9|7054.9|7
1605775450000|2020-11-19 08:44:10|7065.6|7055.6|7066.4|7056.4|7066.4|7056.4|7065.6|7055.6|3
1605775470000|2020-11-19 08:44:30|7065.9|7055.9|7066.4|7056.4|7066.4|7056.4|7065.9|7055.9|3
1605775480000|2020-11-19 08:44:40|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605775490000|2020-11-19 08:44:50|7066.4|7056.4|7066.9|7056.9|7067.1|7057.1|7066.4|7056.4|6
1605775500000|2020-11-19 08:45:00|7067.1|7057.1|7063.9|7053.9|7067.1|7057.1|7063.9|7053.9|10
1605775510000|2020-11-19 08:45:10|7064.1|7054.1|7063.4|7053.4|7064.1|7054.1|7063.4|7053.4|2
1605775520000|2020-11-19 08:45:20|7063.1|7053.1|7062.4|7052.4|7063.1|7053.1|7062.4|7052.4|3
1605775530000|2020-11-19 08:45:30|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.4|7051.4|4
1605775540000|2020-11-19 08:45:40|7060.9|7050.9|7061.6|7051.6|7061.6|7051.6|7060.6|7050.6|4
1605775550000|2020-11-19 08:45:50|7061.4|7051.4|7060.6|7050.6|7061.4|7051.4|7060.6|7050.6|3
1605775560000|2020-11-19 08:46:00|7060.4|7050.4|7060.6|7050.6|7060.6|7050.6|7060.4|7050.4|2
1605775570000|2020-11-19 08:46:10|7060.4|7050.4|7061.6|7051.6|7061.9|7051.9|7060.4|7050.4|7
1605775580000|2020-11-19 08:46:20|7061.4|7051.4|7061.6|7051.6|7061.6|7051.6|7060.6|7050.6|8
1605775590000|2020-11-19 08:46:30|7061.4|7051.4|7061.4|7051.4|7061.4|7051.4|7060.6|7050.6|5
1605775600000|2020-11-19 08:46:40|7061.6|7051.6|7062.4|7052.4|7062.4|7052.4|7061.6|7051.6|2
1605775610000|2020-11-19 08:46:50|7062.6|7052.6|7063.1|7053.1|7063.1|7053.1|7062.6|7052.6|2
1605775620000|2020-11-19 08:47:00|7062.9|7052.9|7061.4|7051.4|7062.9|7052.9|7061.4|7051.4|10
1605775630000|2020-11-19 08:47:10|7060.6|7050.6|7060.4|7050.4|7061.1|7051.1|7059.6|7049.6|9
1605775640000|2020-11-19 08:47:20|7059.9|7049.9|7057.6|7047.6|7059.9|7049.9|7056.9|7046.9|14
1605775650000|2020-11-19 08:47:30|7057.1|7047.1|7057.9|7047.9|7058.6|7048.6|7057.1|7047.1|7
1605775660000|2020-11-19 08:47:40|7057.6|7047.6|7057.9|7047.9|7057.9|7047.9|7057.6|7047.6|2
1605775670000|2020-11-19 08:47:50|7058.1|7048.1|7058.6|7048.6|7058.6|7048.6|7057.9|7047.9|9
1605775680000|2020-11-19 08:48:00|7058.9|7048.9|7059.4|7049.4|7059.4|7049.4|7058.9|7048.9|5
1605775690000|2020-11-19 08:48:10|7059.1|7049.1|7057.9|7047.9|7059.1|7049.1|7057.9|7047.9|5
1605775700000|2020-11-19 08:48:20|7058.1|7048.1|7059.1|7049.1|7059.1|7049.1|7058.1|7048.1|6
1605775710000|2020-11-19 08:48:30|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605775720000|2020-11-19 08:48:40|7059.1|7049.1|7058.6|7048.6|7059.6|7049.6|7058.6|7048.6|5
1605775730000|2020-11-19 08:48:50|7058.9|7048.9|7057.6|7047.6|7059.6|7049.6|7057.1|7047.1|12
1605775740000|2020-11-19 08:49:00|7057.4|7047.4|7056.9|7046.9|7057.6|7047.6|7056.6|7046.6|8
1605775750000|2020-11-19 08:49:10|7056.6|7046.6|7056.9|7046.9|7057.4|7047.4|7056.6|7046.6|7
1605775760000|2020-11-19 08:49:20|7056.6|7046.6|7051.1|7041.1|7056.6|7046.6|7050.4|7040.4|10
1605775770000|2020-11-19 08:49:30|7050.9|7040.9|7051.4|7041.4|7051.4|7041.4|7049.9|7039.9|9
1605775780000|2020-11-19 08:49:40|7051.1|7041.1|7050.1|7040.1|7051.4|7041.4|7050.1|7040.1|8
1605775790000|2020-11-19 08:49:50|7049.6|7039.6|7051.4|7041.4|7051.4|7041.4|7048.1|7038.1|16
1605775800000|2020-11-19 08:50:00|7051.6|7041.6|7049.4|7039.4|7053.1|7043.1|7049.4|7039.4|10
1605775810000|2020-11-19 08:50:10|7049.6|7039.6|7046.9|7036.9|7049.6|7039.6|7046.6|7036.6|12
1605775820000|2020-11-19 08:50:20|7047.6|7037.6|7045.4|7035.4|7047.6|7037.6|7045.1|7035.1|12
1605775830000|2020-11-19 08:50:30|7045.6|7035.6|7044.1|7034.1|7046.6|7036.6|7044.1|7034.1|14
1605775840000|2020-11-19 08:50:40|7044.4|7034.4|7041.9|7031.9|7045.4|7035.4|7041.9|7031.9|6
1605775850000|2020-11-19 08:50:50|7041.6|7031.6|7039.4|7029.4|7041.6|7031.6|7039.1|7029.1|19
1605775860000|2020-11-19 08:51:00|7039.1|7029.1|7040.6|7030.6|7041.1|7031.1|7039.1|7029.1|16
1605775870000|2020-11-19 08:51:10|7040.9|7030.9|7040.3|7030.3|7041.4|7031.4|7040.1|7030.1|18
1605775880000|2020-11-19 08:51:20|7040.1|7030.1|7036.3|7026.3|7040.1|7030.1|7035.8|7025.8|21
1605775890000|2020-11-19 08:51:30|7036.4|7026.4|7035.9|7025.9|7037.1|7027.1|7035.4|7025.4|15
1605775900000|2020-11-19 08:51:40|7036|7026|7036.1|7026.1|7036.3|7026.3|7035.5|7025.5|16
1605775910000|2020-11-19 08:51:50|7036.3|7026.3|7037.4|7027.4|7037.6|7027.6|7035.9|7025.9|7
1605775920000|2020-11-19 08:52:00|7037.6|7027.6|7037.5|7027.5|7038.1|7028.1|7037.5|7027.5|9
1605775930000|2020-11-19 08:52:10|7037.8|7027.8|7039.4|7029.4|7040.1|7030.1|7037.8|7027.8|14
1605775940000|2020-11-19 08:52:20|7039.1|7029.1|7037.8|7027.8|7039.4|7029.4|7037.8|7027.8|8
1605775950000|2020-11-19 08:52:30|7037.6|7027.6|7037.6|7027.6|7037.6|7027.6|7037.6|7027.6|1
1605775960000|2020-11-19 08:52:40|7037.9|7027.9|7039.4|7029.4|7039.5|7029.5|7037.9|7027.9|7
1605775970000|2020-11-19 08:52:50|7039.6|7029.6|7037.6|7027.6|7040.6|7030.6|7037.3|7027.3|10
1605775980000|2020-11-19 08:53:00|7037.9|7027.9|7038|7028|7039.3|7029.3|7037.8|7027.8|10
1605775990000|2020-11-19 08:53:10|7037.8|7027.8|7039.4|7029.4|7039.6|7029.6|7037.8|7027.8|11
1605776000000|2020-11-19 08:53:20|7039.6|7029.6|7039.9|7029.9|7041.3|7031.3|7039.5|7029.5|17
1605776010000|2020-11-19 08:53:30|7038.9|7028.9|7038.5|7028.5|7038.9|7028.9|7037.8|7027.8|19
1605776020000|2020-11-19 08:53:40|7038.8|7028.8|7042.8|7032.8|7042.8|7032.8|7038.3|7028.3|12
1605776030000|2020-11-19 08:53:50|7043|7033|7041.5|7031.5|7043|7033|7041.5|7031.5|12
1605776040000|2020-11-19 08:54:00|7041.3|7031.3|7043.3|7033.3|7043.3|7033.3|7041.3|7031.3|9
1605776050000|2020-11-19 08:54:10|7043.5|7033.5|7041.9|7031.9|7045.3|7035.3|7041.9|7031.9|9
1605776060000|2020-11-19 08:54:20|7041.8|7031.8|7038|7028|7041.8|7031.8|7037.3|7027.3|7
1605776070000|2020-11-19 08:54:30|7037.9|7027.9|7037.5|7027.5|7037.9|7027.9|7037.5|7027.5|2
1605776080000|2020-11-19 08:54:40|7037.3|7027.3|7038|7028|7038|7028|7037.3|7027.3|5
1605776090000|2020-11-19 08:54:50|7037.8|7027.8|7038.3|7028.3|7038.3|7028.3|7037.5|7027.5|6
1605776100000|2020-11-19 08:55:00|7038|7028|7036.9|7026.9|7038|7028|7036.1|7026.1|7
1605776110000|2020-11-19 08:55:10|7037.3|7027.3|7037.5|7027.5|7037.5|7027.5|7037|7027|4
1605776120000|2020-11-19 08:55:20|7037.8|7027.8|7037.8|7027.8|7038.1|7028.1|7037.3|7027.3|11
1605776130000|2020-11-19 08:55:30|7038.1|7028.1|7036.4|7026.4|7038.1|7028.1|7036.3|7026.3|6
1605776140000|2020-11-19 08:55:40|7036.8|7026.8|7037.3|7027.3|7037.3|7027.3|7036.5|7026.5|6
1605776150000|2020-11-19 08:55:50|7037|7027|7036.8|7026.8|7037.3|7027.3|7036.4|7026.4|6
1605776160000|2020-11-19 08:56:00|7037|7027|7038.3|7028.3|7038.5|7028.5|7037|7027|7
1605776170000|2020-11-19 08:56:10|7038.6|7028.6|7039|7029|7039|7029|7038.6|7028.6|3
1605776180000|2020-11-19 08:56:20|7039.3|7029.3|7041|7031|7041|7031|7039.3|7029.3|4
1605776190000|2020-11-19 08:56:30|7041.3|7031.3|7042.4|7032.4|7042.4|7032.4|7041.3|7031.3|5
1605776200000|2020-11-19 08:56:40|7042.3|7032.3|7042.5|7032.5|7042.5|7032.5|7042.3|7032.3|3
1605776210000|2020-11-19 08:56:50|7042.1|7032.1|7040.6|7030.6|7042.1|7032.1|7040.6|7030.6|8
1605776220000|2020-11-19 08:57:00|7040.4|7030.4|7039.8|7029.8|7041|7031|7039.8|7029.8|9
1605776230000|2020-11-19 08:57:10|7040|7030|7039.1|7029.1|7040|7030|7038.8|7028.8|7
1605776240000|2020-11-19 08:57:20|7039.4|7029.4|7039|7029|7039.8|7029.8|7038.9|7028.9|14
1605776250000|2020-11-19 08:57:30|7039.4|7029.4|7039.6|7029.6|7039.6|7029.6|7038.6|7028.6|6
1605776260000|2020-11-19 08:57:40|7039.4|7029.4|7039.8|7029.8|7039.8|7029.8|7039|7029|7
1605776270000|2020-11-19 08:57:50|7039.6|7029.6|7037|7027|7039.6|7029.6|7036.1|7026.1|10
1605776280000|2020-11-19 08:58:00|7036.9|7026.9|7037.6|7027.6|7037.9|7027.9|7036.6|7026.6|9
1605776290000|2020-11-19 08:58:10|7037.9|7027.9|7037.6|7027.6|7037.9|7027.9|7037.6|7027.6|6
1605776300000|2020-11-19 08:58:20|7037.9|7027.9|7037.5|7027.5|7037.9|7027.9|7037.5|7027.5|2
1605776310000|2020-11-19 08:58:30|7037.3|7027.3|7037.5|7027.5|7037.5|7027.5|7037.3|7027.3|4
1605776320000|2020-11-19 08:58:40|7037.8|7027.8|7037.9|7027.9|7037.9|7027.9|7037.8|7027.8|2
1605776330000|2020-11-19 08:58:50|7038|7028|7039.4|7029.4|7039.4|7029.4|7038|7028|6
1605776350000|2020-11-19 08:59:10|7039.1|7029.1|7039.9|7029.9|7040|7030|7038.9|7028.9|5
1605776370000|2020-11-19 08:59:30|7040.5|7030.5|7039.6|7029.6|7041.1|7031.1|7039.6|7029.6|7
1605776380000|2020-11-19 08:59:40|7039.9|7029.9|7038.8|7028.8|7039.9|7029.9|7038.3|7028.3|7
1605776390000|2020-11-19 08:59:50|7038.9|7028.9|7039.5|7029.5|7039.5|7029.5|7038.9|7028.9|2
1605776400000|2020-11-19 09:00:00|7039.9|7029.9|7039.9|7029.9|7040.1|7030.1|7039.8|7029.8|7
1605776410000|2020-11-19 09:00:10|7040.1|7030.1|7041.5|7031.5|7041.5|7031.5|7040.1|7030.1|3
1605776420000|2020-11-19 09:00:20|7041.8|7031.8|7041.9|7031.9|7042.5|7032.5|7041.8|7031.8|5
1605776430000|2020-11-19 09:00:30|7042.1|7032.1|7044.1|7034.1|7044.1|7034.1|7042.1|7032.1|6
1605776440000|2020-11-19 09:00:40|7043.8|7033.8|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|6
1605776450000|2020-11-19 09:00:50|7043.9|7033.9|7044|7034|7044.1|7034.1|7043.9|7033.9|3
1605776460000|2020-11-19 09:01:00|7043.9|7033.9|7042.4|7032.4|7043.9|7033.9|7042.1|7032.1|5
1605776470000|2020-11-19 09:01:10|7042.3|7032.3|7041.6|7031.6|7042.3|7032.3|7041.4|7031.4|5
1605776480000|2020-11-19 09:01:20|7041.1|7031.1|7040.4|7030.4|7041.3|7031.3|7040.4|7030.4|8
1605776490000|2020-11-19 09:01:30|7040.6|7030.6|7041.5|7031.5|7041.5|7031.5|7040.5|7030.5|6
1605776500000|2020-11-19 09:01:40|7041.8|7031.8|7042.3|7032.3|7043|7033|7041.8|7031.8|7
1605776510000|2020-11-19 09:01:50|7043.1|7033.1|7042.3|7032.3|7043.1|7033.1|7042.3|7032.3|3
1605776520000|2020-11-19 09:02:00|7042.5|7032.5|7044.6|7034.6|7044.6|7034.6|7042.5|7032.5|6
1605776530000|2020-11-19 09:02:10|7044.5|7034.5|7043.6|7033.6|7044.5|7034.5|7043.6|7033.6|2
1605776540000|2020-11-19 09:02:20|7043.8|7033.8|7043.6|7033.6|7044|7034|7043.4|7033.4|5
1605776550000|2020-11-19 09:02:30|7043.4|7033.4|7043.9|7033.9|7044.1|7034.1|7043.4|7033.4|6
1605776560000|2020-11-19 09:02:40|7044.1|7034.1|7043.6|7033.6|7044.3|7034.3|7043.6|7033.6|4
1605776570000|2020-11-19 09:02:50|7043.9|7033.9|7043.6|7033.6|7044.3|7034.3|7043.6|7033.6|5
1605776580000|2020-11-19 09:03:00|7043.4|7033.4|7043.4|7033.4|7043.4|7033.4|7042.9|7032.9|4
1605776590000|2020-11-19 09:03:10|7043.6|7033.6|7043.4|7033.4|7043.9|7033.9|7042.9|7032.9|7
1605776600000|2020-11-19 09:03:20|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.1|7033.1|6
1605776610000|2020-11-19 09:03:30|7043.9|7033.9|7043.9|7033.9|7044.4|7034.4|7043.9|7033.9|7
1605776620000|2020-11-19 09:03:40|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|1
1605776630000|2020-11-19 09:03:50|7043.9|7033.9|7044.1|7034.1|7044.1|7034.1|7043.9|7033.9|2
1605776640000|2020-11-19 09:04:00|7043.9|7033.9|7043.9|7033.9|7043.9|7033.9|7043.6|7033.6|3
1605776650000|2020-11-19 09:04:10|7044.1|7034.1|7043.9|7033.9|7044.1|7034.1|7043.6|7033.6|4
1605776660000|2020-11-19 09:04:20|7043.6|7033.6|7043.4|7033.4|7043.9|7033.9|7043.4|7033.4|4
1605776670000|2020-11-19 09:04:30|7043.1|7033.1|7042.6|7032.6|7043.1|7033.1|7042.1|7032.1|4
1605776680000|2020-11-19 09:04:40|7042.4|7032.4|7041.1|7031.1|7042.4|7032.4|7041.1|7031.1|6
1605776690000|2020-11-19 09:04:50|7041.4|7031.4|7041.1|7031.1|7042.1|7032.1|7041.1|7031.1|7
1605776700000|2020-11-19 09:05:00|7041.4|7031.4|7040.1|7030.1|7041.4|7031.4|7040.1|7030.1|4
1605776710000|2020-11-19 09:05:10|7039.9|7029.9|7039.9|7029.9|7039.9|7029.9|7039.6|7029.6|3
1605776720000|2020-11-19 09:05:20|7039.6|7029.6|7039.1|7029.1|7039.9|7029.9|7038.9|7028.9|12
1605776730000|2020-11-19 09:05:30|7039.4|7029.4|7040.4|7030.4|7040.4|7030.4|7039.4|7029.4|7
1605776740000|2020-11-19 09:05:40|7040.1|7030.1|7040.4|7030.4|7040.4|7030.4|7040.1|7030.1|2
1605776750000|2020-11-19 09:05:50|7040.6|7030.6|7041.1|7031.1|7041.1|7031.1|7040.6|7030.6|5
1605776760000|2020-11-19 09:06:00|7040.9|7030.9|7041.1|7031.1|7041.1|7031.1|7040.6|7030.6|4
1605776770000|2020-11-19 09:06:10|7040.9|7030.9|7040.9|7030.9|7040.9|7030.9|7040.9|7030.9|1
1605776780000|2020-11-19 09:06:20|7041.1|7031.1|7042.1|7032.1|7042.4|7032.4|7041.1|7031.1|3
1605776810000|2020-11-19 09:06:50|7043.1|7033.1|7044.4|7034.4|7044.4|7034.4|7043.1|7033.1|3
1605776820000|2020-11-19 09:07:00|7044.1|7034.1|7043.4|7033.4|7044.1|7034.1|7043.1|7033.1|5
1605776840000|2020-11-19 09:07:20|7043.1|7033.1|7043.6|7033.6|7043.6|7033.6|7042.6|7032.6|5
1605776850000|2020-11-19 09:07:30|7043.4|7033.4|7043.6|7033.6|7043.6|7033.6|7043.4|7033.4|2
1605776870000|2020-11-19 09:07:50|7043.9|7033.9|7044.1|7034.1|7044.1|7034.1|7043.9|7033.9|2
1605776890000|2020-11-19 09:08:10|7044.4|7034.4|7044.1|7034.1|7044.4|7034.4|7043.4|7033.4|5
1605776910000|2020-11-19 09:08:30|7044.4|7034.4|7044.6|7034.6|7044.6|7034.6|7044.4|7034.4|2
1605776920000|2020-11-19 09:08:40|7044.9|7034.9|7045.4|7035.4|7045.6|7035.6|7044.9|7034.9|5
1605776930000|2020-11-19 09:08:50|7045.6|7035.6|7048.1|7038.1|7048.1|7038.1|7045.6|7035.6|6
1605776940000|2020-11-19 09:09:00|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|7047.9|7037.9|1
1605776950000|2020-11-19 09:09:10|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.6|7037.6|6
1605776960000|2020-11-19 09:09:20|7047.6|7037.6|7046.4|7036.4|7047.6|7037.6|7046.1|7036.1|9
1605776970000|2020-11-19 09:09:30|7046.6|7036.6|7046.6|7036.6|7046.9|7036.9|7046.4|7036.4|5
1605776980000|2020-11-19 09:09:40|7046.9|7036.9|7046.6|7036.6|7047.1|7037.1|7046.4|7036.4|7
1605776990000|2020-11-19 09:09:50|7046.9|7036.9|7046.6|7036.6|7047.4|7037.4|7046.6|7036.6|8
1605777000000|2020-11-19 09:10:00|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.1|7036.1|3
1605777020000|2020-11-19 09:10:20|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605777030000|2020-11-19 09:10:30|7046.4|7036.4|7046.6|7036.6|7046.6|7036.6|7045.6|7035.6|3
1605777040000|2020-11-19 09:10:40|7046.9|7036.9|7047.1|7037.1|7047.1|7037.1|7046.9|7036.9|2
1605777050000|2020-11-19 09:10:50|7046.9|7036.9|7046.6|7036.6|7046.9|7036.9|7045.6|7035.6|6
1605777060000|2020-11-19 09:11:00|7046.9|7036.9|7046.6|7036.6|7047.1|7037.1|7046.6|7036.6|4
1605777070000|2020-11-19 09:11:10|7046.9|7036.9|7046.6|7036.6|7047.1|7037.1|7046.6|7036.6|4
1605777080000|2020-11-19 09:11:20|7046.9|7036.9|7048.1|7038.1|7048.1|7038.1|7046.9|7036.9|7
1605777090000|2020-11-19 09:11:30|7047.9|7037.9|7047.6|7037.6|7047.9|7037.9|7047.6|7037.6|4
1605777110000|2020-11-19 09:11:50|7047.9|7037.9|7049.4|7039.4|7049.4|7039.4|7047.9|7037.9|2
1605777130000|2020-11-19 09:12:10|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.4|7038.4|4
1605777140000|2020-11-19 09:12:20|7049.1|7039.1|7050.4|7040.4|7050.4|7040.4|7049.1|7039.1|5
1605777150000|2020-11-19 09:12:30|7050.1|7040.1|7051.6|7041.6|7051.6|7041.6|7050.1|7040.1|10
1605777160000|2020-11-19 09:12:40|7051.4|7041.4|7050.6|7040.6|7051.4|7041.4|7050.6|7040.6|4
1605777170000|2020-11-19 09:12:50|7050.4|7040.4|7051.1|7041.1|7051.1|7041.1|7050.1|7040.1|5
1605777180000|2020-11-19 09:13:00|7051.6|7041.6|7052.1|7042.1|7052.1|7042.1|7051.1|7041.1|10
1605777190000|2020-11-19 09:13:10|7051.9|7041.9|7051.1|7041.1|7051.9|7041.9|7051.1|7041.1|3
1605777200000|2020-11-19 09:13:20|7050.9|7040.9|7050.4|7040.4|7050.9|7040.9|7050.4|7040.4|2
1605777220000|2020-11-19 09:13:40|7050.1|7040.1|7048.4|7038.4|7050.1|7040.1|7048.1|7038.1|5
1605777230000|2020-11-19 09:13:50|7048.6|7038.6|7046.9|7036.9|7048.9|7038.9|7046.9|7036.9|10
1605777240000|2020-11-19 09:14:00|7046.4|7036.4|7047.4|7037.4|7047.4|7037.4|7046.1|7036.1|8
1605777250000|2020-11-19 09:14:10|7047.6|7037.6|7049.4|7039.4|7050.1|7040.1|7047.6|7037.6|7
1605777260000|2020-11-19 09:14:20|7049.1|7039.1|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|7
1605777270000|2020-11-19 09:14:30|7049.6|7039.6|7049.4|7039.4|7049.6|7039.6|7049.4|7039.4|2
1605777280000|2020-11-19 09:14:40|7049.1|7039.1|7048.4|7038.4|7049.1|7039.1|7048.1|7038.1|5
1605777290000|2020-11-19 09:14:50|7048.6|7038.6|7048.9|7038.9|7048.9|7038.9|7048.6|7038.6|2
1605777300000|2020-11-19 09:15:00|7048.6|7038.6|7049.1|7039.1|7049.1|7039.1|7047.9|7037.9|7
1605777310000|2020-11-19 09:15:10|7048.9|7038.9|7048.6|7038.6|7049.1|7039.1|7048.1|7038.1|7
1605777320000|2020-11-19 09:15:20|7048.9|7038.9|7048.6|7038.6|7049.1|7039.1|7047.9|7037.9|8
1605777330000|2020-11-19 09:15:30|7048.4|7038.4|7047.1|7037.1|7048.4|7038.4|7047.1|7037.1|7
1605777340000|2020-11-19 09:15:40|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.1|7036.1|3
1605777350000|2020-11-19 09:15:50|7046.6|7036.6|7046.9|7036.9|7047.1|7037.1|7046.6|7036.6|3
1605777360000|2020-11-19 09:16:00|7046.6|7036.6|7045.1|7035.1|7047.1|7037.1|7045.1|7035.1|7
1605777370000|2020-11-19 09:16:10|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|1
1605777380000|2020-11-19 09:16:20|7046.9|7036.9|7045.6|7035.6|7047.9|7037.9|7045.1|7035.1|14
1605777400000|2020-11-19 09:16:40|7045.9|7035.9|7045.4|7035.4|7046.4|7036.4|7045.1|7035.1|6
1605777410000|2020-11-19 09:16:50|7045.1|7035.1|7043.1|7033.1|7045.1|7035.1|7043.1|7033.1|9
1605777420000|2020-11-19 09:17:00|7042.9|7032.9|7042.6|7032.6|7043.9|7033.9|7042.6|7032.6|9
1605777430000|2020-11-19 09:17:10|7042.9|7032.9|7044.4|7034.4|7044.4|7034.4|7042.9|7032.9|10
1605777440000|2020-11-19 09:17:20|7044.6|7034.6|7045.6|7035.6|7045.6|7035.6|7044.6|7034.6|8
1605777450000|2020-11-19 09:17:30|7046.4|7036.4|7047.9|7037.9|7047.9|7037.9|7046.4|7036.4|10
1605777460000|2020-11-19 09:17:40|7048.1|7038.1|7048.1|7038.1|7049.1|7039.1|7048.1|7038.1|6
1605777470000|2020-11-19 09:17:50|7048.6|7038.6|7047.6|7037.6|7049.1|7039.1|7047.6|7037.6|4
1605777480000|2020-11-19 09:18:00|7047.9|7037.9|7047.1|7037.1|7047.9|7037.9|7046.6|7036.6|5
1605777490000|2020-11-19 09:18:10|7046.9|7036.9|7047.1|7037.1|7047.1|7037.1|7046.9|7036.9|2
1605777500000|2020-11-19 09:18:20|7046.9|7036.9|7048.4|7038.4|7048.6|7038.6|7046.9|7036.9|4
1605777520000|2020-11-19 09:18:40|7048.1|7038.1|7048.6|7038.6|7048.9|7038.9|7047.6|7037.6|6
1605777530000|2020-11-19 09:18:50|7048.4|7038.4|7048.1|7038.1|7048.4|7038.4|7047.9|7037.9|5
1605777540000|2020-11-19 09:19:00|7047.6|7037.6|7045.6|7035.6|7047.6|7037.6|7045.6|7035.6|9
1605777550000|2020-11-19 09:19:10|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7044.4|7034.4|6
1605777560000|2020-11-19 09:19:20|7045.6|7035.6|7045.4|7035.4|7046.4|7036.4|7044.6|7034.6|8
1605777570000|2020-11-19 09:19:30|7045.1|7035.1|7044.4|7034.4|7045.9|7035.9|7044.4|7034.4|7
1605777580000|2020-11-19 09:19:40|7044.1|7034.1|7044.4|7034.4|7044.4|7034.4|7043.1|7033.1|8
1605777590000|2020-11-19 09:19:50|7044.6|7034.6|7044.4|7034.4|7044.9|7034.9|7044.4|7034.4|6
1605777600000|2020-11-19 09:20:00|7044.1|7034.1|7044.4|7034.4|7045.4|7035.4|7043.9|7033.9|12
1605777610000|2020-11-19 09:20:10|7044.1|7034.1|7043.1|7033.1|7044.1|7034.1|7043.1|7033.1|6
1605777620000|2020-11-19 09:20:20|7043.4|7033.4|7042.9|7032.9|7043.9|7033.9|7042.6|7032.6|10
1605777630000|2020-11-19 09:20:30|7043.1|7033.1|7044.9|7034.9|7044.9|7034.9|7043.1|7033.1|7
1605777640000|2020-11-19 09:20:40|7044.6|7034.6|7043.9|7033.9|7044.6|7034.6|7043.9|7033.9|5
1605777650000|2020-11-19 09:20:50|7043.1|7033.1|7043.1|7033.1|7043.1|7033.1|7043.1|7033.1|1
1605777660000|2020-11-19 09:21:00|7043.1|7033.1|7043.9|7033.9|7044.6|7034.6|7042.1|7032.1|14
1605777670000|2020-11-19 09:21:10|7043.6|7033.6|7042.6|7032.6|7043.6|7033.6|7042.4|7032.4|9
1605777680000|2020-11-19 09:21:20|7042.9|7032.9|7043.6|7033.6|7043.6|7033.6|7042.9|7032.9|4
1605777690000|2020-11-19 09:21:30|7043.9|7033.9|7043.6|7033.6|7044.1|7034.1|7043.4|7033.4|5
1605777700000|2020-11-19 09:21:40|7043.9|7033.9|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|4
1605777710000|2020-11-19 09:21:50|7043.9|7033.9|7044.4|7034.4|7044.6|7034.6|7043.4|7033.4|12
1605777720000|2020-11-19 09:22:00|7044.1|7034.1|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|2
1605777730000|2020-11-19 09:22:10|7043.4|7033.4|7043.6|7033.6|7043.6|7033.6|7043.4|7033.4|2
1605777740000|2020-11-19 09:22:20|7043.4|7033.4|7043.6|7033.6|7043.6|7033.6|7043.4|7033.4|2
1605777750000|2020-11-19 09:22:30|7043.4|7033.4|7044.1|7034.1|7044.1|7034.1|7043.1|7033.1|5
1605777760000|2020-11-19 09:22:40|7043.9|7033.9|7043.4|7033.4|7043.9|7033.9|7043.4|7033.4|2
1605777770000|2020-11-19 09:22:50|7043.6|7033.6|7043.9|7033.9|7043.9|7033.9|7043.6|7033.6|2
1605777780000|2020-11-19 09:23:00|7044.1|7034.1|7046.9|7036.9|7047.1|7037.1|7044.1|7034.1|10
1605777790000|2020-11-19 09:23:10|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.1|7036.1|3
1605777800000|2020-11-19 09:23:20|7046.4|7036.4|7045.6|7035.6|7046.4|7036.4|7045.4|7035.4|7
1605777810000|2020-11-19 09:23:30|7045.9|7035.9|7045.6|7035.6|7046.1|7036.1|7045.6|7035.6|4
1605777820000|2020-11-19 09:23:40|7045.9|7035.9|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|5
1605777830000|2020-11-19 09:23:50|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605777840000|2020-11-19 09:24:00|7046.4|7036.4|7043.9|7033.9|7046.4|7036.4|7043.9|7033.9|5
1605777850000|2020-11-19 09:24:10|7044.1|7034.1|7045.4|7035.4|7045.6|7035.6|7044.1|7034.1|10
1605777860000|2020-11-19 09:24:20|7045.1|7035.1|7044.9|7034.9|7045.4|7035.4|7044.9|7034.9|6
1605777870000|2020-11-19 09:24:30|7045.1|7035.1|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|4
1605777880000|2020-11-19 09:24:40|7044.4|7034.4|7045.4|7035.4|7045.4|7035.4|7044.4|7034.4|9
1605777890000|2020-11-19 09:24:50|7045.1|7035.1|7044.9|7034.9|7045.1|7035.1|7044.9|7034.9|2
1605777900000|2020-11-19 09:25:00|7045.1|7035.1|7044.9|7034.9|7045.4|7035.4|7044.9|7034.9|4
1605777910000|2020-11-19 09:25:10|7044.6|7034.6|7043.1|7033.1|7044.6|7034.6|7043.1|7033.1|7
1605777920000|2020-11-19 09:25:20|7043.4|7033.4|7043.9|7033.9|7043.9|7033.9|7043.4|7033.4|3
1605777930000|2020-11-19 09:25:30|7044.1|7034.1|7043.9|7033.9|7044.4|7034.4|7043.9|7033.9|3
1605777940000|2020-11-19 09:25:40|7044.1|7034.1|7043.9|7033.9|7044.1|7034.1|7043.9|7033.9|2
1605777950000|2020-11-19 09:25:50|7044.1|7034.1|7042.6|7032.6|7044.6|7034.6|7042.6|7032.6|8
1605777960000|2020-11-19 09:26:00|7042.9|7032.9|7043.6|7033.6|7043.9|7033.9|7042.9|7032.9|9
1605777970000|2020-11-19 09:26:10|7043.9|7033.9|7044.9|7034.9|7044.9|7034.9|7043.9|7033.9|4
1605777980000|2020-11-19 09:26:20|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|3
1605777990000|2020-11-19 09:26:30|7045.9|7035.9|7046.1|7036.1|7046.1|7036.1|7045.9|7035.9|2
1605778010000|2020-11-19 09:26:50|7046.4|7036.4|7048.4|7038.4|7048.4|7038.4|7046.4|7036.4|6
1605778020000|2020-11-19 09:27:00|7048.9|7038.9|7048.6|7038.6|7049.1|7039.1|7048.6|7038.6|6
1605778030000|2020-11-19 09:27:10|7048.4|7038.4|7048.1|7038.1|7048.9|7038.9|7048.1|7038.1|7
1605778040000|2020-11-19 09:27:20|7048.4|7038.4|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|3
1605778050000|2020-11-19 09:27:30|7049.1|7039.1|7048.1|7038.1|7049.1|7039.1|7048.1|7038.1|3
1605778060000|2020-11-19 09:27:40|7048.4|7038.4|7048.1|7038.1|7048.4|7038.4|7048.1|7038.1|4
1605778080000|2020-11-19 09:28:00|7047.9|7037.9|7047.4|7037.4|7047.9|7037.9|7047.4|7037.4|2
1605778090000|2020-11-19 09:28:10|7047.6|7037.6|7048.4|7038.4|7048.4|7038.4|7047.6|7037.6|4
1605778100000|2020-11-19 09:28:20|7048.1|7038.1|7047.4|7037.4|7048.1|7038.1|7047.4|7037.4|2
1605778110000|2020-11-19 09:28:30|7047.6|7037.6|7048.6|7038.6|7048.6|7038.6|7047.6|7037.6|3
1605778120000|2020-11-19 09:28:40|7048.9|7038.9|7048.6|7038.6|7049.1|7039.1|7048.6|7038.6|4
1605778140000|2020-11-19 09:29:00|7048.9|7038.9|7047.6|7037.6|7048.9|7038.9|7047.6|7037.6|5
1605778150000|2020-11-19 09:29:10|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.6|7037.6|4
1605778160000|2020-11-19 09:29:20|7047.6|7037.6|7047.4|7037.4|7047.6|7037.6|7047.1|7037.1|5
1605778170000|2020-11-19 09:29:30|7047.6|7037.6|7048.4|7038.4|7048.4|7038.4|7047.6|7037.6|3
1605778180000|2020-11-19 09:29:40|7048.6|7038.6|7049.4|7039.4|7049.4|7039.4|7048.6|7038.6|4
1605778190000|2020-11-19 09:29:50|7049.6|7039.6|7050.6|7040.6|7050.6|7040.6|7049.6|7039.6|4
1605778210000|2020-11-19 09:30:10|7050.9|7040.9|7052.1|7042.1|7052.4|7042.4|7050.9|7040.9|6
1605778220000|2020-11-19 09:30:20|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|3
1605778230000|2020-11-19 09:30:30|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|1
1605778240000|2020-11-19 09:30:40|7052.4|7042.4|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|4
1605778250000|2020-11-19 09:30:50|7051.9|7041.9|7052.6|7042.6|7052.6|7042.6|7051.9|7041.9|3
1605778260000|2020-11-19 09:31:00|7052.9|7042.9|7052.4|7042.4|7052.9|7042.9|7051.9|7041.9|5
1605778270000|2020-11-19 09:31:10|7052.6|7042.6|7053.1|7043.1|7053.1|7043.1|7052.6|7042.6|3
1605778280000|2020-11-19 09:31:20|7052.9|7042.9|7052.4|7042.4|7052.9|7042.9|7052.4|7042.4|5
1605778290000|2020-11-19 09:31:30|7052.6|7042.6|7052.6|7042.6|7052.9|7042.9|7052.6|7042.6|5
1605778300000|2020-11-19 09:31:40|7052.9|7042.9|7052.4|7042.4|7053.1|7043.1|7052.4|7042.4|9
1605778320000|2020-11-19 09:32:00|7052.6|7042.6|7054.4|7044.4|7054.4|7044.4|7052.6|7042.6|12
1605778330000|2020-11-19 09:32:10|7054.6|7044.6|7055.4|7045.4|7055.4|7045.4|7054.6|7044.6|4
1605778340000|2020-11-19 09:32:20|7055.1|7045.1|7054.9|7044.9|7055.9|7045.9|7054.9|7044.9|4
1605778350000|2020-11-19 09:32:30|7055.1|7045.1|7054.4|7044.4|7055.1|7045.1|7054.4|7044.4|6
1605778360000|2020-11-19 09:32:40|7054.9|7044.9|7054.9|7044.9|7055.1|7045.1|7054.9|7044.9|3
1605778370000|2020-11-19 09:32:50|7055.1|7045.1|7054.4|7044.4|7055.1|7045.1|7054.4|7044.4|4
1605778380000|2020-11-19 09:33:00|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605778390000|2020-11-19 09:33:10|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.4|7043.4|5
1605778400000|2020-11-19 09:33:20|7054.6|7044.6|7056.1|7046.1|7056.1|7046.1|7054.6|7044.6|7
1605778410000|2020-11-19 09:33:30|7056.6|7046.6|7057.1|7047.1|7057.4|7047.4|7056.6|7046.6|3
1605778420000|2020-11-19 09:33:40|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|6
1605778430000|2020-11-19 09:33:50|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|2
1605778440000|2020-11-19 09:34:00|7056.4|7046.4|7057.1|7047.1|7057.1|7047.1|7056.1|7046.1|5
1605778450000|2020-11-19 09:34:10|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|2
1605778460000|2020-11-19 09:34:20|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605778480000|2020-11-19 09:34:40|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605778500000|2020-11-19 09:35:00|7056.9|7046.9|7055.4|7045.4|7056.9|7046.9|7055.1|7045.1|8
1605778510000|2020-11-19 09:35:10|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|7055.1|7045.1|1
1605778520000|2020-11-19 09:35:20|7055.4|7045.4|7055.6|7045.6|7056.4|7046.4|7055.4|7045.4|4
1605778530000|2020-11-19 09:35:30|7055.4|7045.4|7054.4|7044.4|7055.4|7045.4|7053.9|7043.9|9
1605778540000|2020-11-19 09:35:40|7054.6|7044.6|7054.9|7044.9|7055.1|7045.1|7054.6|7044.6|5
1605778550000|2020-11-19 09:35:50|7054.6|7044.6|7054.1|7044.1|7054.9|7044.9|7054.1|7044.1|7
1605778560000|2020-11-19 09:36:00|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.4|7043.4|4
1605778570000|2020-11-19 09:36:10|7053.6|7043.6|7052.9|7042.9|7053.6|7043.6|7052.9|7042.9|3
1605778580000|2020-11-19 09:36:20|7052.6|7042.6|7052.1|7042.1|7052.6|7042.6|7051.9|7041.9|9
1605778590000|2020-11-19 09:36:30|7051.9|7041.9|7051.1|7041.1|7051.9|7041.9|7051.1|7041.1|2
1605778600000|2020-11-19 09:36:40|7051.4|7041.4|7052.9|7042.9|7052.9|7042.9|7051.4|7041.4|5
1605778620000|2020-11-19 09:37:00|7053.1|7043.1|7053.9|7043.9|7053.9|7043.9|7053.1|7043.1|4
1605778630000|2020-11-19 09:37:10|7054.1|7044.1|7053.4|7043.4|7054.1|7044.1|7052.9|7042.9|6
1605778640000|2020-11-19 09:37:20|7053.6|7043.6|7053.4|7043.4|7053.9|7043.9|7053.4|7043.4|4
1605778650000|2020-11-19 09:37:30|7052.9|7042.9|7053.9|7043.9|7054.1|7044.1|7052.9|7042.9|9
1605778660000|2020-11-19 09:37:40|7054.1|7044.1|7052.9|7042.9|7054.1|7044.1|7052.9|7042.9|6
1605778670000|2020-11-19 09:37:50|7053.1|7043.1|7054.1|7044.1|7054.1|7044.1|7053.1|7043.1|3
1605778690000|2020-11-19 09:38:10|7053.9|7043.9|7053.1|7043.1|7053.9|7043.9|7052.9|7042.9|5
1605778700000|2020-11-19 09:38:20|7052.9|7042.9|7052.9|7042.9|7053.9|7043.9|7052.9|7042.9|6
1605778710000|2020-11-19 09:38:30|7053.1|7043.1|7054.1|7044.1|7054.4|7044.4|7053.1|7043.1|4
1605778720000|2020-11-19 09:38:40|7053.9|7043.9|7053.1|7043.1|7053.9|7043.9|7053.1|7043.1|2
1605778730000|2020-11-19 09:38:50|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605778740000|2020-11-19 09:39:00|7052.6|7042.6|7052.1|7042.1|7052.6|7042.6|7051.9|7041.9|3
1605778750000|2020-11-19 09:39:10|7051.9|7041.9|7052.1|7042.1|7052.4|7042.4|7051.9|7041.9|4
1605778760000|2020-11-19 09:39:20|7052.4|7042.4|7052.6|7042.6|7052.9|7042.9|7052.4|7042.4|4
1605778770000|2020-11-19 09:39:30|7051.9|7041.9|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|2
1605778780000|2020-11-19 09:39:40|7052.4|7042.4|7052.9|7042.9|7052.9|7042.9|7052.4|7042.4|2
1605778790000|2020-11-19 09:39:50|7052.6|7042.6|7051.9|7041.9|7052.6|7042.6|7051.9|7041.9|3
1605778800000|2020-11-19 09:40:00|7051.6|7041.6|7051.1|7041.1|7051.6|7041.6|7050.4|7040.4|8
1605778810000|2020-11-19 09:40:10|7050.9|7040.9|7051.9|7041.9|7051.9|7041.9|7050.1|7040.1|9
1605778830000|2020-11-19 09:40:30|7051.6|7041.6|7051.4|7041.4|7052.1|7042.1|7051.4|7041.4|4
1605778850000|2020-11-19 09:40:50|7051.1|7041.1|7050.9|7040.9|7051.1|7041.1|7050.9|7040.9|2
1605778860000|2020-11-19 09:41:00|7051.1|7041.1|7050.9|7040.9|7051.1|7041.1|7050.9|7040.9|2
1605778870000|2020-11-19 09:41:10|7051.1|7041.1|7051.4|7041.4|7051.4|7041.4|7051.1|7041.1|2
1605778880000|2020-11-19 09:41:20|7051.1|7041.1|7052.1|7042.1|7052.1|7042.1|7051.1|7041.1|4
1605778890000|2020-11-19 09:41:30|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605778900000|2020-11-19 09:41:40|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|2
1605778920000|2020-11-19 09:42:00|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|1
1605778930000|2020-11-19 09:42:10|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605778940000|2020-11-19 09:42:20|7051.6|7041.6|7049.9|7039.9|7051.6|7041.6|7049.9|7039.9|6
1605778950000|2020-11-19 09:42:30|7049.6|7039.6|7049.4|7039.4|7049.9|7039.9|7049.4|7039.4|5
1605778960000|2020-11-19 09:42:40|7049.1|7039.1|7048.9|7038.9|7049.1|7039.1|7048.6|7038.6|4
1605778970000|2020-11-19 09:42:50|7049.4|7039.4|7050.1|7040.1|7050.1|7040.1|7049.4|7039.4|5
1605778980000|2020-11-19 09:43:00|7050.4|7040.4|7050.9|7040.9|7051.4|7041.4|7050.4|7040.4|6
1605778990000|2020-11-19 09:43:10|7051.4|7041.4|7049.9|7039.9|7051.4|7041.4|7049.9|7039.9|6
1605779000000|2020-11-19 09:43:20|7050.1|7040.1|7050.4|7040.4|7050.4|7040.4|7050.1|7040.1|2
1605779010000|2020-11-19 09:43:30|7050.6|7040.6|7051.1|7041.1|7051.1|7041.1|7050.6|7040.6|2
1605779020000|2020-11-19 09:43:40|7051.4|7041.4|7052.4|7042.4|7052.4|7042.4|7051.4|7041.4|2
1605779030000|2020-11-19 09:43:50|7052.1|7042.1|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|2
1605779040000|2020-11-19 09:44:00|7052.6|7042.6|7053.4|7043.4|7053.4|7043.4|7052.6|7042.6|3
1605779050000|2020-11-19 09:44:10|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605779060000|2020-11-19 09:44:20|7053.4|7043.4|7053.9|7043.9|7055.1|7045.1|7053.4|7043.4|8
1605779070000|2020-11-19 09:44:30|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|3
1605779080000|2020-11-19 09:44:40|7055.1|7045.1|7055.1|7045.1|7055.6|7045.6|7055.1|7045.1|4
1605779090000|2020-11-19 09:44:50|7054.9|7044.9|7054.1|7044.1|7054.9|7044.9|7053.9|7043.9|3
1605779100000|2020-11-19 09:45:00|7053.9|7043.9|7053.6|7043.6|7053.9|7043.9|7053.4|7043.4|4
1605779110000|2020-11-19 09:45:10|7054.1|7044.1|7053.9|7043.9|7055.1|7045.1|7053.9|7043.9|13
1605779120000|2020-11-19 09:45:20|7054.1|7044.1|7055.1|7045.1|7055.1|7045.1|7054.1|7044.1|10
1605779130000|2020-11-19 09:45:30|7054.9|7044.9|7053.9|7043.9|7054.9|7044.9|7053.9|7043.9|4
1605779140000|2020-11-19 09:45:40|7053.6|7043.6|7054.1|7044.1|7054.1|7044.1|7053.6|7043.6|7
1605779150000|2020-11-19 09:45:50|7053.9|7043.9|7053.1|7043.1|7053.9|7043.9|7051.9|7041.9|8
1605779160000|2020-11-19 09:46:00|7052.9|7042.9|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|4
1605779170000|2020-11-19 09:46:10|7052.9|7042.9|7054.4|7044.4|7054.4|7044.4|7052.9|7042.9|9
1605779180000|2020-11-19 09:46:20|7054.6|7044.6|7053.4|7043.4|7054.6|7044.6|7052.9|7042.9|10
1605779190000|2020-11-19 09:46:30|7053.6|7043.6|7052.9|7042.9|7053.9|7043.9|7052.9|7042.9|5
1605779200000|2020-11-19 09:46:40|7053.1|7043.1|7053.4|7043.4|7053.4|7043.4|7052.9|7042.9|6
1605779210000|2020-11-19 09:46:50|7053.6|7043.6|7053.4|7043.4|7053.6|7043.6|7053.4|7043.4|2
1605779220000|2020-11-19 09:47:00|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|2
1605779240000|2020-11-19 09:47:20|7053.6|7043.6|7053.1|7043.1|7053.9|7043.9|7053.1|7043.1|10
1605779250000|2020-11-19 09:47:30|7052.9|7042.9|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|9
1605779260000|2020-11-19 09:47:40|7052.4|7042.4|7052.6|7042.6|7052.6|7042.6|7052.1|7042.1|4
1605779270000|2020-11-19 09:47:50|7052.4|7042.4|7052.1|7042.1|7052.6|7042.6|7052.1|7042.1|5
1605779280000|2020-11-19 09:48:00|7052.4|7042.4|7052.6|7042.6|7052.6|7042.6|7052.4|7042.4|2
1605779290000|2020-11-19 09:48:10|7052.9|7042.9|7053.1|7043.1|7053.4|7043.4|7052.9|7042.9|7
1605779300000|2020-11-19 09:48:20|7052.9|7042.9|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|6
1605779310000|2020-11-19 09:48:30|7052.4|7042.4|7052.9|7042.9|7052.9|7042.9|7051.9|7041.9|5
1605779320000|2020-11-19 09:48:40|7052.6|7042.6|7052.9|7042.9|7052.9|7042.9|7052.6|7042.6|4
1605779330000|2020-11-19 09:48:50|7052.4|7042.4|7051.4|7041.4|7052.9|7042.9|7051.4|7041.4|12
1605779340000|2020-11-19 09:49:00|7051.6|7041.6|7051.4|7041.4|7051.6|7041.6|7051.4|7041.4|2
1605779350000|2020-11-19 09:49:10|7051.6|7041.6|7051.4|7041.4|7052.1|7042.1|7051.1|7041.1|8
1605779360000|2020-11-19 09:49:20|7052.1|7042.1|7052.6|7042.6|7053.4|7043.4|7052.1|7042.1|9
1605779370000|2020-11-19 09:49:30|7052.4|7042.4|7053.1|7043.1|7053.1|7043.1|7052.4|7042.4|3
1605779380000|2020-11-19 09:49:40|7052.9|7042.9|7052.4|7042.4|7052.9|7042.9|7052.4|7042.4|3
1605779390000|2020-11-19 09:49:50|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.4|7041.4|3
1605779400000|2020-11-19 09:50:00|7051.4|7041.4|7052.1|7042.1|7052.1|7042.1|7051.4|7041.4|6
1605779410000|2020-11-19 09:50:10|7051.9|7041.9|7050.9|7040.9|7051.9|7041.9|7050.9|7040.9|3
1605779420000|2020-11-19 09:50:20|7050.6|7040.6|7050.1|7040.1|7050.6|7040.6|7050.1|7040.1|2
1605779430000|2020-11-19 09:50:30|7049.9|7039.9|7050.6|7040.6|7050.6|7040.6|7049.6|7039.6|6
1605779440000|2020-11-19 09:50:40|7050.9|7040.9|7052.1|7042.1|7052.1|7042.1|7050.9|7040.9|2
1605779450000|2020-11-19 09:50:50|7051.9|7041.9|7051.9|7041.9|7052.4|7042.4|7051.9|7041.9|7
1605779460000|2020-11-19 09:51:00|7052.1|7042.1|7052.9|7042.9|7052.9|7042.9|7052.1|7042.1|7
1605779470000|2020-11-19 09:51:10|7052.6|7042.6|7052.6|7042.6|7052.6|7042.6|7052.4|7042.4|3
1605779480000|2020-11-19 09:51:20|7052.1|7042.1|7051.9|7041.9|7052.6|7042.6|7051.9|7041.9|4
1605779490000|2020-11-19 09:51:30|7052.1|7042.1|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|3
1605779500000|2020-11-19 09:51:40|7052.4|7042.4|7051.9|7041.9|7052.9|7042.9|7051.9|7041.9|5
1605779510000|2020-11-19 09:51:50|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|5
1605779520000|2020-11-19 09:52:00|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605779550000|2020-11-19 09:52:30|7052.1|7042.1|7051.9|7041.9|7052.4|7042.4|7051.9|7041.9|3
1605779570000|2020-11-19 09:52:50|7051.6|7041.6|7051.1|7041.1|7051.6|7041.6|7050.9|7040.9|4
1605779580000|2020-11-19 09:53:00|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|1
1605779590000|2020-11-19 09:53:10|7051.1|7041.1|7051.6|7041.6|7051.6|7041.6|7051.1|7041.1|3
1605779600000|2020-11-19 09:53:20|7051.4|7041.4|7051.9|7041.9|7051.9|7041.9|7051.4|7041.4|5
1605779610000|2020-11-19 09:53:30|7051.6|7041.6|7051.9|7041.9|7051.9|7041.9|7051.6|7041.6|2
1605779620000|2020-11-19 09:53:40|7051.6|7041.6|7050.6|7040.6|7051.6|7041.6|7050.6|7040.6|3
1605779630000|2020-11-19 09:53:50|7050.9|7040.9|7051.1|7041.1|7051.4|7041.4|7050.9|7040.9|5
1605779640000|2020-11-19 09:54:00|7050.9|7040.9|7051.9|7041.9|7051.9|7041.9|7050.9|7040.9|6
1605779650000|2020-11-19 09:54:10|7051.6|7041.6|7051.1|7041.1|7051.6|7041.6|7050.9|7040.9|7
1605779660000|2020-11-19 09:54:20|7050.9|7040.9|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|3
1605779670000|2020-11-19 09:54:30|7050.6|7040.6|7049.9|7039.9|7050.6|7040.6|7049.6|7039.6|7
1605779680000|2020-11-19 09:54:40|7050.4|7040.4|7050.1|7040.1|7050.6|7040.6|7050.1|7040.1|5
1605779690000|2020-11-19 09:54:50|7050.4|7040.4|7045.6|7035.6|7050.4|7040.4|7045.6|7035.6|8
1605779700000|2020-11-19 09:55:00|7045.9|7035.9|7047.4|7037.4|7047.4|7037.4|7045.9|7035.9|4
1605779710000|2020-11-19 09:55:10|7047.6|7037.6|7046.9|7036.9|7047.6|7037.6|7046.9|7036.9|5
1605779720000|2020-11-19 09:55:20|7046.6|7036.6|7046.1|7036.1|7046.6|7036.6|7046.1|7036.1|5
1605779730000|2020-11-19 09:55:30|7046.4|7036.4|7046.1|7036.1|7046.4|7036.4|7046.1|7036.1|2
1605779740000|2020-11-19 09:55:40|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.6|7035.6|2
1605779750000|2020-11-19 09:55:50|7045.9|7035.9|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|2
1605779760000|2020-11-19 09:56:00|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605779770000|2020-11-19 09:56:10|7045.6|7035.6|7044.6|7034.6|7045.6|7035.6|7044.1|7034.1|8
1605779780000|2020-11-19 09:56:20|7044.4|7034.4|7043.9|7033.9|7044.9|7034.9|7043.9|7033.9|7
1605779790000|2020-11-19 09:56:30|7044.1|7034.1|7044.9|7034.9|7044.9|7034.9|7044.1|7034.1|5
1605779800000|2020-11-19 09:56:40|7044.6|7034.6|7044.1|7034.1|7044.9|7034.9|7044.1|7034.1|5
1605779810000|2020-11-19 09:56:50|7043.9|7033.9|7043.9|7033.9|7043.9|7033.9|7043.6|7033.6|3
1605779820000|2020-11-19 09:57:00|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|1
1605779840000|2020-11-19 09:57:20|7044.1|7034.1|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|2
1605779850000|2020-11-19 09:57:30|7043.4|7033.4|7042.6|7032.6|7043.6|7033.6|7042.6|7032.6|12
1605779860000|2020-11-19 09:57:40|7043.1|7033.1|7044.6|7034.6|7044.6|7034.6|7043.1|7033.1|8
1605779870000|2020-11-19 09:57:50|7044.4|7034.4|7044.6|7034.6|7044.6|7034.6|7043.9|7033.9|7
1605779890000|2020-11-19 09:58:10|7044.4|7034.4|7043.9|7033.9|7044.4|7034.4|7043.6|7033.6|7
1605779900000|2020-11-19 09:58:20|7043.6|7033.6|7043.4|7033.4|7043.6|7033.6|7043.4|7033.4|2
1605779910000|2020-11-19 09:58:30|7043.6|7033.6|7042.9|7032.9|7044.1|7034.1|7042.9|7032.9|9
1605779920000|2020-11-19 09:58:40|7042.6|7032.6|7042.4|7032.4|7042.9|7032.9|7042.4|7032.4|7
1605779930000|2020-11-19 09:58:50|7042.6|7032.6|7042.4|7032.4|7042.9|7032.9|7042.4|7032.4|4
1605779940000|2020-11-19 09:59:00|7041.9|7031.9|7041.9|7031.9|7042.4|7032.4|7041.4|7031.4|6
1605779950000|2020-11-19 09:59:10|7042.1|7032.1|7042.4|7032.4|7042.4|7032.4|7041.9|7031.9|4
1605779960000|2020-11-19 09:59:20|7042.1|7032.1|7042.4|7032.4|7042.4|7032.4|7041.9|7031.9|6
1605779970000|2020-11-19 09:59:30|7040.9|7030.9|7041.4|7031.4|7041.4|7031.4|7040.9|7030.9|3
1605779980000|2020-11-19 09:59:40|7041.6|7031.6|7042.4|7032.4|7042.4|7032.4|7041.6|7031.6|2
1605779990000|2020-11-19 09:59:50|7042.6|7032.6|7042.9|7032.9|7042.9|7032.9|7042.6|7032.6|2
1605780000000|2020-11-19 10:00:00|7043.1|7033.1|7042.4|7032.4|7043.1|7033.1|7042.4|7032.4|5
1605780010000|2020-11-19 10:00:10|7042.1|7032.1|7042.4|7032.4|7042.6|7032.6|7042.1|7032.1|6
1605780020000|2020-11-19 10:00:20|7042.6|7032.6|7043.1|7033.1|7043.1|7033.1|7042.4|7032.4|7
1605780030000|2020-11-19 10:00:30|7043.4|7033.4|7043.6|7033.6|7043.9|7033.9|7043.4|7033.4|4
1605780050000|2020-11-19 10:00:50|7043.9|7033.9|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|2
1605780060000|2020-11-19 10:01:00|7044.6|7034.6|7045.4|7035.4|7045.4|7035.4|7044.6|7034.6|5
1605780070000|2020-11-19 10:01:10|7045.1|7035.1|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|5
1605780080000|2020-11-19 10:01:20|7044.9|7034.9|7044.9|7034.9|7045.4|7035.4|7044.9|7034.9|4
1605780090000|2020-11-19 10:01:30|7044.6|7034.6|7044.9|7034.9|7045.4|7035.4|7044.1|7034.1|7
1605780100000|2020-11-19 10:01:40|7045.1|7035.1|7045.6|7035.6|7045.9|7035.9|7045.1|7035.1|5
1605780110000|2020-11-19 10:01:50|7045.9|7035.9|7046.9|7036.9|7046.9|7036.9|7045.9|7035.9|4
1605780120000|2020-11-19 10:02:00|7047.1|7037.1|7047.1|7037.1|7047.9|7037.9|7046.9|7036.9|11
1605780130000|2020-11-19 10:02:10|7047.4|7037.4|7047.1|7037.1|7047.9|7037.9|7046.9|7036.9|5
1605780140000|2020-11-19 10:02:20|7047.4|7037.4|7047.9|7037.9|7047.9|7037.9|7046.9|7036.9|4
1605780150000|2020-11-19 10:02:30|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.9|7037.9|2
1605780160000|2020-11-19 10:02:40|7048.1|7038.1|7048.9|7038.9|7048.9|7038.9|7047.9|7037.9|5
1605780170000|2020-11-19 10:02:50|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.1|7038.1|5
1605780180000|2020-11-19 10:03:00|7048.4|7038.4|7050.6|7040.6|7050.9|7040.9|7048.4|7038.4|11
1605780190000|2020-11-19 10:03:10|7051.1|7041.1|7051.4|7041.4|7051.4|7041.4|7051.1|7041.1|2
1605780200000|2020-11-19 10:03:20|7051.1|7041.1|7050.9|7040.9|7051.1|7041.1|7050.6|7040.6|3
1605780220000|2020-11-19 10:03:40|7051.4|7041.4|7051.1|7041.1|7051.9|7041.9|7050.6|7040.6|7
1605780230000|2020-11-19 10:03:50|7050.9|7040.9|7049.6|7039.6|7050.9|7040.9|7049.6|7039.6|5
1605780240000|2020-11-19 10:04:00|7049.4|7039.4|7048.1|7038.1|7049.4|7039.4|7048.1|7038.1|4
1605780250000|2020-11-19 10:04:10|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605780260000|2020-11-19 10:04:20|7047.6|7037.6|7046.9|7036.9|7047.9|7037.9|7046.9|7036.9|4
1605780270000|2020-11-19 10:04:30|7047.1|7037.1|7047.9|7037.9|7048.1|7038.1|7046.9|7036.9|6
1605780280000|2020-11-19 10:04:40|7047.1|7037.1|7048.9|7038.9|7048.9|7038.9|7047.1|7037.1|6
1605780290000|2020-11-19 10:04:50|7049.1|7039.1|7048.4|7038.4|7049.4|7039.4|7048.4|7038.4|6
1605780300000|2020-11-19 10:05:00|7048.6|7038.6|7048.4|7038.4|7048.6|7038.6|7048.4|7038.4|2
1605780310000|2020-11-19 10:05:10|7048.1|7038.1|7047.6|7037.6|7048.1|7038.1|7047.6|7037.6|3
1605780320000|2020-11-19 10:05:20|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.4|7037.4|4
1605780330000|2020-11-19 10:05:30|7048.6|7038.6|7049.1|7039.1|7049.1|7039.1|7048.6|7038.6|4
1605780340000|2020-11-19 10:05:40|7049.4|7039.4|7050.1|7040.1|7050.4|7040.4|7049.4|7039.4|3
1605780350000|2020-11-19 10:05:50|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605780360000|2020-11-19 10:06:00|7050.1|7040.1|7048.9|7038.9|7050.4|7040.4|7048.9|7038.9|6
1605780370000|2020-11-19 10:06:10|7048.6|7038.6|7048.1|7038.1|7048.6|7038.6|7047.9|7037.9|4
1605780380000|2020-11-19 10:06:20|7047.9|7037.9|7046.6|7036.6|7047.9|7037.9|7046.6|7036.6|8
1605780390000|2020-11-19 10:06:30|7046.4|7036.4|7046.4|7036.4|7046.6|7036.6|7045.9|7035.9|7
1605780400000|2020-11-19 10:06:40|7046.6|7036.6|7047.9|7037.9|7047.9|7037.9|7046.6|7036.6|6
1605780410000|2020-11-19 10:06:50|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.6|7037.6|6
1605780420000|2020-11-19 10:07:00|7048.1|7038.1|7049.4|7039.4|7049.4|7039.4|7048.1|7038.1|8
1605780430000|2020-11-19 10:07:10|7049.6|7039.6|7050.4|7040.4|7050.4|7040.4|7049.6|7039.6|6
1605780440000|2020-11-19 10:07:20|7050.1|7040.1|7049.1|7039.1|7050.4|7040.4|7049.1|7039.1|7
1605780450000|2020-11-19 10:07:30|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605780460000|2020-11-19 10:07:40|7048.6|7038.6|7048.4|7038.4|7049.4|7039.4|7048.4|7038.4|6
1605780470000|2020-11-19 10:07:50|7048.1|7038.1|7048.4|7038.4|7048.6|7038.6|7048.1|7038.1|4
1605780480000|2020-11-19 10:08:00|7048.1|7038.1|7047.1|7037.1|7048.4|7038.4|7047.1|7037.1|7
1605780490000|2020-11-19 10:08:10|7046.9|7036.9|7046.1|7036.1|7046.9|7036.9|7046.1|7036.1|6
1605780500000|2020-11-19 10:08:20|7045.9|7035.9|7045.9|7035.9|7046.1|7036.1|7045.6|7035.6|9
1605780510000|2020-11-19 10:08:30|7045.6|7035.6|7045.9|7035.9|7045.9|7035.9|7045.4|7035.4|7
1605780520000|2020-11-19 10:08:40|7045.6|7035.6|7044.6|7034.6|7045.6|7035.6|7044.6|7034.6|4
1605780530000|2020-11-19 10:08:50|7044.9|7034.9|7044.1|7034.1|7045.4|7035.4|7044.1|7034.1|8
1605780540000|2020-11-19 10:09:00|7043.9|7033.9|7043.9|7033.9|7043.9|7033.9|7043.6|7033.6|3
1605780550000|2020-11-19 10:09:10|7044.1|7034.1|7043.6|7033.6|7044.1|7034.1|7043.6|7033.6|3
1605780560000|2020-11-19 10:09:20|7043.4|7033.4|7044.4|7034.4|7044.4|7034.4|7043.4|7033.4|4
1605780570000|2020-11-19 10:09:30|7044.1|7034.1|7043.9|7033.9|7044.1|7034.1|7043.9|7033.9|2
1605780580000|2020-11-19 10:09:40|7044.4|7034.4|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|3
1605780590000|2020-11-19 10:09:50|7044.1|7034.1|7044.1|7034.1|7044.1|7034.1|7044.1|7034.1|1
1605780600000|2020-11-19 10:10:00|7043.4|7033.4|7042.9|7032.9|7043.4|7033.4|7042.1|7032.1|6
1605780610000|2020-11-19 10:10:10|7042.6|7032.6|7042.9|7032.9|7043.1|7033.1|7042.6|7032.6|6
1605780620000|2020-11-19 10:10:20|7042.6|7032.6|7041.4|7031.4|7042.6|7032.6|7041.4|7031.4|4
1605780630000|2020-11-19 10:10:30|7041.6|7031.6|7041.9|7031.9|7042.1|7032.1|7041.6|7031.6|4
1605780640000|2020-11-19 10:10:40|7041.6|7031.6|7041.9|7031.9|7042.1|7032.1|7041.1|7031.1|8
1605780650000|2020-11-19 10:10:50|7041.6|7031.6|7041.9|7031.9|7042.1|7032.1|7041.1|7031.1|10
1605780660000|2020-11-19 10:11:00|7041.6|7031.6|7042.4|7032.4|7042.4|7032.4|7041.6|7031.6|6
1605780670000|2020-11-19 10:11:10|7042.1|7032.1|7041.9|7031.9|7042.9|7032.9|7041.9|7031.9|11
1605780680000|2020-11-19 10:11:20|7041.4|7031.4|7040.4|7030.4|7041.4|7031.4|7040.4|7030.4|5
1605780690000|2020-11-19 10:11:30|7040.6|7030.6|7041.4|7031.4|7041.4|7031.4|7040.6|7030.6|16
1605780700000|2020-11-19 10:11:40|7041.1|7031.1|7041.4|7031.4|7042.4|7032.4|7041.1|7031.1|10
1605780710000|2020-11-19 10:11:50|7041.6|7031.6|7041.9|7031.9|7041.9|7031.9|7041.4|7031.4|4
1605780720000|2020-11-19 10:12:00|7041.6|7031.6|7040.9|7030.9|7041.9|7031.9|7040.6|7030.6|8
1605780730000|2020-11-19 10:12:10|7040.6|7030.6|7040.9|7030.9|7041.4|7031.4|7040.6|7030.6|9
1605780740000|2020-11-19 10:12:20|7040.6|7030.6|7040.4|7030.4|7041.1|7031.1|7040.4|7030.4|7
1605780750000|2020-11-19 10:12:30|7040.6|7030.6|7039.9|7029.9|7040.6|7030.6|7039.6|7029.6|15
1605780760000|2020-11-19 10:12:40|7040.4|7030.4|7039.6|7029.6|7040.4|7030.4|7039.4|7029.4|6
1605780770000|2020-11-19 10:12:50|7039.4|7029.4|7039.4|7029.4|7039.4|7029.4|7038.9|7028.9|5
1605780780000|2020-11-19 10:13:00|7039.6|7029.6|7039.6|7029.6|7039.9|7029.9|7038.9|7028.9|8
1605780790000|2020-11-19 10:13:10|7039.4|7029.4|7040.1|7030.1|7040.1|7030.1|7039.4|7029.4|8
1605780800000|2020-11-19 10:13:20|7039.9|7029.9|7040.9|7030.9|7040.9|7030.9|7039.9|7029.9|7
1605780810000|2020-11-19 10:13:30|7041.1|7031.1|7041.6|7031.6|7041.9|7031.9|7040.9|7030.9|8
1605780820000|2020-11-19 10:13:40|7041.9|7031.9|7040.6|7030.6|7041.9|7031.9|7040.6|7030.6|11
1605780830000|2020-11-19 10:13:50|7040.4|7030.4|7039.6|7029.6|7040.4|7030.4|7039.6|7029.6|9
1605780840000|2020-11-19 10:14:00|7039.4|7029.4|7039.4|7029.4|7039.6|7029.6|7039.4|7029.4|3
1605780850000|2020-11-19 10:14:10|7039.6|7029.6|7039.1|7029.1|7039.9|7029.9|7039.1|7029.1|4
1605780860000|2020-11-19 10:14:20|7039.4|7029.4|7039.4|7029.4|7039.6|7029.6|7039.4|7029.4|3
1605780870000|2020-11-19 10:14:30|7039.6|7029.6|7040.4|7030.4|7040.4|7030.4|7039.6|7029.6|5
1605780880000|2020-11-19 10:14:40|7040.6|7030.6|7041.9|7031.9|7042.1|7032.1|7040.6|7030.6|6
1605780890000|2020-11-19 10:14:50|7041.6|7031.6|7041.4|7031.4|7041.9|7031.9|7040.9|7030.9|9
1605780900000|2020-11-19 10:15:00|7041.1|7031.1|7041.9|7031.9|7041.9|7031.9|7040.9|7030.9|7
1605780910000|2020-11-19 10:15:10|7042.1|7032.1|7042.4|7032.4|7042.6|7032.6|7042.1|7032.1|4
1605780920000|2020-11-19 10:15:20|7042.6|7032.6|7042.9|7032.9|7042.9|7032.9|7042.6|7032.6|2
1605780930000|2020-11-19 10:15:30|7042.6|7032.6|7040.4|7030.4|7042.9|7032.9|7040.1|7030.1|10
1605780940000|2020-11-19 10:15:40|7040.1|7030.1|7040.6|7030.6|7040.6|7030.6|7039.6|7029.6|7
1605780950000|2020-11-19 10:15:50|7040.4|7030.4|7040.9|7030.9|7041.1|7031.1|7040.4|7030.4|6
1605780960000|2020-11-19 10:16:00|7040.6|7030.6|7040.6|7030.6|7040.6|7030.6|7040.4|7030.4|5
1605780970000|2020-11-19 10:16:10|7041.1|7031.1|7040.6|7030.6|7041.4|7031.4|7040.6|7030.6|9
1605780980000|2020-11-19 10:16:20|7040.4|7030.4|7040.9|7030.9|7040.9|7030.9|7039.9|7029.9|8
1605780990000|2020-11-19 10:16:30|7040.6|7030.6|7039.4|7029.4|7040.6|7030.6|7039.4|7029.4|5
1605781000000|2020-11-19 10:16:40|7039.1|7029.1|7038.6|7028.6|7039.1|7029.1|7038.4|7028.4|3
1605781010000|2020-11-19 10:16:50|7038.4|7028.4|7038.6|7028.6|7038.6|7028.6|7038.4|7028.4|4
1605781020000|2020-11-19 10:17:00|7038.4|7028.4|7038.6|7028.6|7038.6|7028.6|7038.4|7028.4|2
1605781030000|2020-11-19 10:17:10|7038.9|7028.9|7040.1|7030.1|7040.1|7030.1|7038.9|7028.9|5
1605781040000|2020-11-19 10:17:20|7039.9|7029.9|7042.1|7032.1|7042.1|7032.1|7039.9|7029.9|8
1605781050000|2020-11-19 10:17:30|7042.4|7032.4|7041.1|7031.1|7042.4|7032.4|7040.6|7030.6|10
1605781060000|2020-11-19 10:17:40|7040.9|7030.9|7040.9|7030.9|7040.9|7030.9|7040.9|7030.9|1
1605781080000|2020-11-19 10:18:00|7040.6|7030.6|7040.6|7030.6|7040.6|7030.6|7040.4|7030.4|3
1605781090000|2020-11-19 10:18:10|7040.9|7030.9|7040.4|7030.4|7040.9|7030.9|7040.4|7030.4|3
1605781110000|2020-11-19 10:18:30|7040.1|7030.1|7040.1|7030.1|7040.1|7030.1|7040.1|7030.1|1
1605781130000|2020-11-19 10:18:50|7040.6|7030.6|7040.1|7030.1|7041.1|7031.1|7040.1|7030.1|6
1605781150000|2020-11-19 10:19:10|7040.4|7030.4|7040.6|7030.6|7040.9|7030.9|7040.1|7030.1|7
1605781160000|2020-11-19 10:19:20|7040.9|7030.9|7041.1|7031.1|7041.1|7031.1|7040.9|7030.9|2
1605781170000|2020-11-19 10:19:30|7041.4|7031.4|7041.1|7031.1|7041.4|7031.4|7041.1|7031.1|2
1605781180000|2020-11-19 10:19:40|7041.4|7031.4|7041.9|7031.9|7041.9|7031.9|7041.4|7031.4|2
1605781190000|2020-11-19 10:19:50|7042.1|7032.1|7041.9|7031.9|7042.4|7032.4|7041.9|7031.9|4
1605781200000|2020-11-19 10:20:00|7042.1|7032.1|7042.1|7032.1|7042.4|7032.4|7041.9|7031.9|5
1605781210000|2020-11-19 10:20:10|7041.9|7031.9|7042.1|7032.1|7042.1|7032.1|7041.9|7031.9|2
1605781220000|2020-11-19 10:20:20|7041.9|7031.9|7042.1|7032.1|7042.1|7032.1|7041.9|7031.9|2
1605781230000|2020-11-19 10:20:30|7042.4|7032.4|7043.1|7033.1|7043.1|7033.1|7042.4|7032.4|11
1605781240000|2020-11-19 10:20:40|7042.9|7032.9|7043.4|7033.4|7043.4|7033.4|7042.9|7032.9|3
1605781250000|2020-11-19 10:20:50|7043.1|7033.1|7043.1|7033.1|7043.1|7033.1|7042.6|7032.6|7
1605781270000|2020-11-19 10:21:10|7043.4|7033.4|7043.6|7033.6|7044.4|7034.4|7043.4|7033.4|5
1605781280000|2020-11-19 10:21:20|7043.9|7033.9|7044.1|7034.1|7044.1|7034.1|7043.9|7033.9|2
1605781290000|2020-11-19 10:21:30|7043.9|7033.9|7043.4|7033.4|7043.9|7033.9|7043.4|7033.4|3
1605781300000|2020-11-19 10:21:40|7043.1|7033.1|7043.1|7033.1|7043.1|7033.1|7042.9|7032.9|3
1605781310000|2020-11-19 10:21:50|7043.4|7033.4|7043.4|7033.4|7043.4|7033.4|7043.4|7033.4|1
1605781320000|2020-11-19 10:22:00|7044.1|7034.1|7044.1|7034.1|7044.4|7034.4|7043.9|7033.9|5
1605781330000|2020-11-19 10:22:10|7043.9|7033.9|7043.1|7033.1|7043.9|7033.9|7043.1|7033.1|3
1605781340000|2020-11-19 10:22:20|7043.4|7033.4|7044.4|7034.4|7044.4|7034.4|7043.4|7033.4|7
1605781350000|2020-11-19 10:22:30|7044.1|7034.1|7044.4|7034.4|7044.6|7034.6|7043.9|7033.9|6
1605781380000|2020-11-19 10:23:00|7044.6|7034.6|7045.6|7035.6|7045.6|7035.6|7044.6|7034.6|2
1605781410000|2020-11-19 10:23:30|7045.4|7035.4|7044.6|7034.6|7045.4|7035.4|7044.4|7034.4|4
1605781420000|2020-11-19 10:23:40|7044.4|7034.4|7044.6|7034.6|7044.6|7034.6|7044.4|7034.4|2
1605781430000|2020-11-19 10:23:50|7044.4|7034.4|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|3
1605781440000|2020-11-19 10:24:00|7044.1|7034.1|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|4
1605781460000|2020-11-19 10:24:20|7044.9|7034.9|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|5
1605781470000|2020-11-19 10:24:30|7044.9|7034.9|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|7
1605781480000|2020-11-19 10:24:40|7044.4|7034.4|7044.4|7034.4|7044.4|7034.4|7044.4|7034.4|1
1605781490000|2020-11-19 10:24:50|7044.1|7034.1|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|8
1605781500000|2020-11-19 10:25:00|7044.6|7034.6|7044.6|7034.6|7045.1|7035.1|7044.6|7034.6|4
1605781510000|2020-11-19 10:25:10|7044.9|7034.9|7044.9|7034.9|7044.9|7034.9|7044.9|7034.9|1
1605781520000|2020-11-19 10:25:20|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|2
1605781530000|2020-11-19 10:25:30|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605781540000|2020-11-19 10:25:40|7045.4|7035.4|7044.6|7034.6|7045.6|7035.6|7044.6|7034.6|5
1605781550000|2020-11-19 10:25:50|7044.9|7034.9|7045.6|7035.6|7045.6|7035.6|7044.9|7034.9|3
1605781560000|2020-11-19 10:26:00|7045.9|7035.9|7045.4|7035.4|7045.9|7035.9|7045.4|7035.4|4
1605781570000|2020-11-19 10:26:10|7045.1|7035.1|7044.4|7034.4|7045.1|7035.1|7044.1|7034.1|5
1605781580000|2020-11-19 10:26:20|7044.6|7034.6|7044.6|7034.6|7044.9|7034.9|7044.6|7034.6|3
1605781590000|2020-11-19 10:26:30|7044.9|7034.9|7045.6|7035.6|7045.6|7035.6|7044.9|7034.9|5
1605781610000|2020-11-19 10:26:50|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605781620000|2020-11-19 10:27:00|7045.9|7035.9|7046.4|7036.4|7046.6|7036.6|7045.9|7035.9|4
1605781630000|2020-11-19 10:27:10|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605781640000|2020-11-19 10:27:20|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605781650000|2020-11-19 10:27:30|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605781660000|2020-11-19 10:27:40|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605781670000|2020-11-19 10:27:50|7045.6|7035.6|7045.1|7035.1|7045.6|7035.6|7045.1|7035.1|4
1605781690000|2020-11-19 10:28:10|7044.9|7034.9|7044.6|7034.6|7044.9|7034.9|7043.9|7033.9|9
1605781700000|2020-11-19 10:28:20|7044.4|7034.4|7044.4|7034.4|7044.4|7034.4|7044.4|7034.4|1
1605781710000|2020-11-19 10:28:30|7044.1|7034.1|7043.9|7033.9|7044.1|7034.1|7043.9|7033.9|4
1605781720000|2020-11-19 10:28:40|7043.6|7033.6|7044.4|7034.4|7044.4|7034.4|7043.6|7033.6|3
1605781730000|2020-11-19 10:28:50|7044.6|7034.6|7045.4|7035.4|7045.4|7035.4|7044.6|7034.6|3
1605781740000|2020-11-19 10:29:00|7045.1|7035.1|7044.4|7034.4|7045.1|7035.1|7044.4|7034.4|4
1605781750000|2020-11-19 10:29:10|7044.1|7034.1|7044.4|7034.4|7044.4|7034.4|7043.6|7033.6|8
1605781760000|2020-11-19 10:29:20|7044.6|7034.6|7044.4|7034.4|7044.6|7034.6|7044.1|7034.1|4
1605781770000|2020-11-19 10:29:30|7044.1|7034.1|7044.1|7034.1|7044.4|7034.4|7044.1|7034.1|3
1605781780000|2020-11-19 10:29:40|7044.4|7034.4|7045.1|7035.1|7045.1|7035.1|7044.4|7034.4|4
1605781790000|2020-11-19 10:29:50|7045.4|7035.4|7046.1|7036.1|7046.1|7036.1|7045.4|7035.4|3
1605781800000|2020-11-19 10:30:00|7046.4|7036.4|7045.4|7035.4|7046.4|7036.4|7045.4|7035.4|4
1605781810000|2020-11-19 10:30:10|7045.1|7035.1|7045.4|7035.4|7045.4|7035.4|7044.6|7034.6|4
1605781820000|2020-11-19 10:30:20|7045.6|7035.6|7046.4|7036.4|7046.4|7036.4|7045.6|7035.6|4
1605781830000|2020-11-19 10:30:30|7046.1|7036.1|7045.4|7035.4|7046.1|7036.1|7045.1|7035.1|8
1605781840000|2020-11-19 10:30:40|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7044.9|7034.9|13
1605781850000|2020-11-19 10:30:50|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|8
1605781860000|2020-11-19 10:31:00|7045.4|7035.4|7046.4|7036.4|7046.4|7036.4|7045.4|7035.4|4
1605781870000|2020-11-19 10:31:10|7046.1|7036.1|7047.4|7037.4|7047.4|7037.4|7045.9|7035.9|9
1605781880000|2020-11-19 10:31:20|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.6|7036.6|4
1605781890000|2020-11-19 10:31:30|7046.9|7036.9|7046.1|7036.1|7046.9|7036.9|7046.1|7036.1|2
1605781910000|2020-11-19 10:31:50|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605781930000|2020-11-19 10:32:10|7046.6|7036.6|7046.4|7036.4|7047.4|7037.4|7046.4|7036.4|3
1605781940000|2020-11-19 10:32:20|7046.6|7036.6|7047.4|7037.4|7047.4|7037.4|7046.6|7036.6|3
1605781950000|2020-11-19 10:32:30|7047.1|7037.1|7046.4|7036.4|7047.1|7037.1|7046.4|7036.4|3
1605781960000|2020-11-19 10:32:40|7046.1|7036.1|7046.4|7036.4|7046.4|7036.4|7046.1|7036.1|2
1605781970000|2020-11-19 10:32:50|7046.6|7036.6|7046.1|7036.1|7046.6|7036.6|7046.1|7036.1|5
1605781980000|2020-11-19 10:33:00|7045.9|7035.9|7045.4|7035.4|7045.9|7035.9|7045.4|7035.4|4
1605781990000|2020-11-19 10:33:10|7044.9|7034.9|7044.4|7034.4|7044.9|7034.9|7044.1|7034.1|3
1605782000000|2020-11-19 10:33:20|7044.6|7034.6|7045.9|7035.9|7045.9|7035.9|7044.6|7034.6|4
1605782010000|2020-11-19 10:33:30|7045.6|7035.6|7046.6|7036.6|7046.6|7036.6|7045.1|7035.1|10
1605782020000|2020-11-19 10:33:40|7047.1|7037.1|7047.9|7037.9|7047.9|7037.9|7046.9|7036.9|7
1605782030000|2020-11-19 10:33:50|7047.6|7037.6|7047.1|7037.1|7047.6|7037.6|7047.1|7037.1|2
1605782040000|2020-11-19 10:34:00|7046.1|7036.1|7046.1|7036.1|7046.9|7036.9|7045.9|7035.9|6
1605782050000|2020-11-19 10:34:10|7045.9|7035.9|7045.9|7035.9|7046.4|7036.4|7045.9|7035.9|5
1605782060000|2020-11-19 10:34:20|7046.1|7036.1|7046.1|7036.1|7046.4|7036.4|7046.1|7036.1|3
1605782080000|2020-11-19 10:34:40|7046.4|7036.4|7046.9|7036.9|7046.9|7036.9|7046.1|7036.1|7
1605782090000|2020-11-19 10:34:50|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.4|7036.4|3
1605782110000|2020-11-19 10:35:10|7046.4|7036.4|7046.6|7036.6|7046.9|7036.9|7046.4|7036.4|4
1605782120000|2020-11-19 10:35:20|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605782140000|2020-11-19 10:35:40|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|1
1605782170000|2020-11-19 10:36:10|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605782180000|2020-11-19 10:36:20|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.6|7035.6|6
1605782190000|2020-11-19 10:36:30|7046.1|7036.1|7045.6|7035.6|7046.1|7036.1|7045.6|7035.6|5
1605782210000|2020-11-19 10:36:50|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7044.6|7034.6|5
1605782220000|2020-11-19 10:37:00|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605782240000|2020-11-19 10:37:20|7046.1|7036.1|7046.9|7036.9|7046.9|7036.9|7046.1|7036.1|3
1605782250000|2020-11-19 10:37:30|7046.6|7036.6|7046.9|7036.9|7046.9|7036.9|7046.6|7036.6|2
1605782260000|2020-11-19 10:37:40|7046.6|7036.6|7045.6|7035.6|7046.9|7036.9|7045.6|7035.6|8
1605782270000|2020-11-19 10:37:50|7045.9|7035.9|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|3
1605782280000|2020-11-19 10:38:00|7046.1|7036.1|7046.6|7036.6|7046.6|7036.6|7045.6|7035.6|7
1605782290000|2020-11-19 10:38:10|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.4|7036.4|3
1605782300000|2020-11-19 10:38:20|7046.1|7036.1|7045.6|7035.6|7046.1|7036.1|7045.4|7035.4|3
1605782310000|2020-11-19 10:38:30|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.6|7035.6|2
1605782320000|2020-11-19 10:38:40|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605782330000|2020-11-19 10:38:50|7045.1|7035.1|7044.9|7034.9|7045.1|7035.1|7044.6|7034.6|3
1605782340000|2020-11-19 10:39:00|7045.1|7035.1|7045.6|7035.6|7045.6|7035.6|7045.1|7035.1|2
1605782350000|2020-11-19 10:39:10|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.4|7035.4|5
1605782360000|2020-11-19 10:39:20|7045.6|7035.6|7045.4|7035.4|7045.6|7035.6|7045.4|7035.4|2
1605782370000|2020-11-19 10:39:30|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|1
1605782380000|2020-11-19 10:39:40|7045.4|7035.4|7044.9|7034.9|7045.4|7035.4|7044.6|7034.6|5
1605782390000|2020-11-19 10:39:50|7044.6|7034.6|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|2
1605782400000|2020-11-19 10:40:00|7044.6|7034.6|7045.1|7035.1|7045.6|7035.6|7044.6|7034.6|7
1605782410000|2020-11-19 10:40:10|7045.4|7035.4|7044.6|7034.6|7045.6|7035.6|7044.6|7034.6|4
1605782420000|2020-11-19 10:40:20|7044.4|7034.4|7044.4|7034.4|7044.6|7034.6|7044.1|7034.1|5
1605782430000|2020-11-19 10:40:30|7044.6|7034.6|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|2
1605782440000|2020-11-19 10:40:40|7044.6|7034.6|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|4
1605782450000|2020-11-19 10:40:50|7044.6|7034.6|7044.6|7034.6|7044.6|7034.6|7044.6|7034.6|1
1605782480000|2020-11-19 10:41:20|7044.9|7034.9|7044.9|7034.9|7045.4|7035.4|7044.6|7034.6|5
1605782490000|2020-11-19 10:41:30|7044.6|7034.6|7044.9|7034.9|7044.9|7034.9|7044.6|7034.6|2
1605782520000|2020-11-19 10:42:00|7045.4|7035.4|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|2
1605782530000|2020-11-19 10:42:10|7044.4|7034.4|7046.1|7036.1|7046.1|7036.1|7044.4|7034.4|4
1605782540000|2020-11-19 10:42:20|7046.4|7036.4|7045.9|7035.9|7046.6|7036.6|7045.6|7035.6|11
1605782550000|2020-11-19 10:42:30|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|1
1605782560000|2020-11-19 10:42:40|7046.4|7036.4|7046.1|7036.1|7046.4|7036.4|7045.9|7035.9|4
1605782570000|2020-11-19 10:42:50|7045.9|7035.9|7045.6|7035.6|7046.1|7036.1|7045.4|7035.4|7
1605782590000|2020-11-19 10:43:10|7045.4|7035.4|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|5
1605782600000|2020-11-19 10:43:20|7044.4|7034.4|7046.1|7036.1|7046.1|7036.1|7044.4|7034.4|5
1605782620000|2020-11-19 10:43:40|7045.6|7035.6|7045.9|7035.9|7045.9|7035.9|7045.6|7035.6|2
1605782630000|2020-11-19 10:43:50|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.6|7035.6|4
1605782640000|2020-11-19 10:44:00|7046.1|7036.1|7045.9|7035.9|7046.1|7036.1|7045.9|7035.9|2
1605782650000|2020-11-19 10:44:10|7045.1|7035.1|7045.1|7035.1|7045.1|7035.1|7044.6|7034.6|3
1605782660000|2020-11-19 10:44:20|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7045.1|7035.1|2
1605782670000|2020-11-19 10:44:30|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7045.1|7035.1|2
1605782680000|2020-11-19 10:44:40|7044.9|7034.9|7044.6|7034.6|7044.9|7034.9|7044.4|7034.4|4
1605782690000|2020-11-19 10:44:50|7044.4|7034.4|7043.4|7033.4|7044.4|7034.4|7043.4|7033.4|3
1605782700000|2020-11-19 10:45:00|7043.6|7033.6|7043.6|7033.6|7043.9|7033.9|7043.6|7033.6|3
1605782710000|2020-11-19 10:45:10|7043.9|7033.9|7042.4|7032.4|7043.9|7033.9|7042.4|7032.4|5
1605782720000|2020-11-19 10:45:20|7042.6|7032.6|7043.1|7033.1|7043.1|7033.1|7042.6|7032.6|6
1605782730000|2020-11-19 10:45:30|7043.4|7033.4|7043.6|7033.6|7043.6|7033.6|7043.4|7033.4|4
1605782740000|2020-11-19 10:45:40|7043.1|7033.1|7043.4|7033.4|7043.4|7033.4|7042.9|7032.9|4
1605782750000|2020-11-19 10:45:50|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|1
1605782760000|2020-11-19 10:46:00|7043.9|7033.9|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|2
1605782770000|2020-11-19 10:46:10|7044.1|7034.1|7044.4|7034.4|7044.6|7034.6|7043.9|7033.9|6
1605782780000|2020-11-19 10:46:20|7044.6|7034.6|7045.1|7035.1|7045.1|7035.1|7044.6|7034.6|5
1605782790000|2020-11-19 10:46:30|7044.9|7034.9|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|7
1605782800000|2020-11-19 10:46:40|7045.1|7035.1|7045.9|7035.9|7046.1|7036.1|7045.1|7035.1|5
1605782810000|2020-11-19 10:46:50|7045.6|7035.6|7046.1|7036.1|7046.1|7036.1|7045.1|7035.1|7
1605782820000|2020-11-19 10:47:00|7045.9|7035.9|7046.1|7036.1|7046.1|7036.1|7045.9|7035.9|2
1605782840000|2020-11-19 10:47:20|7046.4|7036.4|7046.4|7036.4|7047.4|7037.4|7046.4|7036.4|7
1605782850000|2020-11-19 10:47:30|7046.6|7036.6|7047.1|7037.1|7047.1|7037.1|7046.6|7036.6|3
1605782860000|2020-11-19 10:47:40|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605782870000|2020-11-19 10:47:50|7047.1|7037.1|7047.4|7037.4|7047.4|7037.4|7047.1|7037.1|2
1605782880000|2020-11-19 10:48:00|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.1|7037.1|8
1605782890000|2020-11-19 10:48:10|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7047.9|7037.9|3
1605782900000|2020-11-19 10:48:20|7047.9|7037.9|7047.9|7037.9|7048.1|7038.1|7047.9|7037.9|3
1605782910000|2020-11-19 10:48:30|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|1
1605782920000|2020-11-19 10:48:40|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605782940000|2020-11-19 10:49:00|7048.1|7038.1|7047.4|7037.4|7048.1|7038.1|7047.4|7037.4|3
1605782950000|2020-11-19 10:49:10|7047.6|7037.6|7048.4|7038.4|7048.4|7038.4|7047.6|7037.6|2
1605782960000|2020-11-19 10:49:20|7049.1|7039.1|7049.1|7039.1|7049.4|7039.4|7049.1|7039.1|3
1605782970000|2020-11-19 10:49:30|7048.9|7038.9|7048.4|7038.4|7048.9|7038.9|7048.4|7038.4|6
1605782980000|2020-11-19 10:49:40|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|1
1605782990000|2020-11-19 10:49:50|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605783000000|2020-11-19 10:50:00|7048.1|7038.1|7048.6|7038.6|7048.6|7038.6|7048.1|7038.1|3
1605783010000|2020-11-19 10:50:10|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605783020000|2020-11-19 10:50:20|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605783030000|2020-11-19 10:50:30|7048.9|7038.9|7049.4|7039.4|7049.6|7039.6|7048.9|7038.9|4
1605783040000|2020-11-19 10:50:40|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|1
1605783050000|2020-11-19 10:50:50|7049.9|7039.9|7051.4|7041.4|7051.4|7041.4|7049.9|7039.9|2
1605783060000|2020-11-19 10:51:00|7051.1|7041.1|7051.6|7041.6|7051.9|7041.9|7051.1|7041.1|4
1605783070000|2020-11-19 10:51:10|7051.4|7041.4|7051.1|7041.1|7051.4|7041.4|7051.1|7041.1|2
1605783080000|2020-11-19 10:51:20|7050.9|7040.9|7050.4|7040.4|7050.9|7040.9|7050.4|7040.4|2
1605783090000|2020-11-19 10:51:30|7050.6|7040.6|7050.1|7040.1|7050.6|7040.6|7050.1|7040.1|7
1605783110000|2020-11-19 10:51:50|7050.4|7040.4|7050.1|7040.1|7050.4|7040.4|7050.1|7040.1|2
1605783120000|2020-11-19 10:52:00|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.1|7040.1|5
1605783130000|2020-11-19 10:52:10|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|7050.1|7040.1|1
1605783140000|2020-11-19 10:52:20|7050.4|7040.4|7050.6|7040.6|7050.6|7040.6|7050.1|7040.1|10
1605783150000|2020-11-19 10:52:30|7050.9|7040.9|7050.1|7040.1|7050.9|7040.9|7050.1|7040.1|4
1605783200000|2020-11-19 10:53:20|7049.9|7039.9|7050.9|7040.9|7050.9|7040.9|7049.9|7039.9|4
1605783210000|2020-11-19 10:53:30|7051.1|7041.1|7050.6|7040.6|7051.4|7041.4|7050.6|7040.6|7
1605783220000|2020-11-19 10:53:40|7050.4|7040.4|7050.1|7040.1|7050.9|7040.9|7050.1|7040.1|7
1605783230000|2020-11-19 10:53:50|7050.4|7040.4|7050.4|7040.4|7050.9|7040.9|7050.1|7040.1|7
1605783240000|2020-11-19 10:54:00|7050.6|7040.6|7050.4|7040.4|7050.6|7040.6|7050.4|7040.4|4
1605783250000|2020-11-19 10:54:10|7050.1|7040.1|7049.4|7039.4|7050.6|7040.6|7049.4|7039.4|11
1605783260000|2020-11-19 10:54:20|7049.1|7039.1|7048.4|7038.4|7049.1|7039.1|7048.4|7038.4|2
1605783280000|2020-11-19 10:54:40|7048.6|7038.6|7048.6|7038.6|7049.1|7039.1|7048.6|7038.6|7
1605783300000|2020-11-19 10:55:00|7048.4|7038.4|7048.6|7038.6|7049.1|7039.1|7048.4|7038.4|5
1605783310000|2020-11-19 10:55:10|7048.9|7038.9|7048.6|7038.6|7049.1|7039.1|7048.6|7038.6|4
1605783320000|2020-11-19 10:55:20|7048.9|7038.9|7049.1|7039.1|7049.6|7039.6|7048.9|7038.9|5
1605783330000|2020-11-19 10:55:30|7049.4|7039.4|7049.1|7039.1|7049.4|7039.4|7049.1|7039.1|2
1605783340000|2020-11-19 10:55:40|7049.4|7039.4|7049.4|7039.4|7049.6|7039.6|7049.4|7039.4|3
1605783350000|2020-11-19 10:55:50|7049.1|7039.1|7048.6|7038.6|7049.1|7039.1|7048.4|7038.4|3
1605783360000|2020-11-19 10:56:00|7048.1|7038.1|7048.6|7038.6|7048.6|7038.6|7048.1|7038.1|3
1605783370000|2020-11-19 10:56:10|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605783380000|2020-11-19 10:56:20|7048.1|7038.1|7048.4|7038.4|7048.6|7038.6|7047.9|7037.9|6
1605783390000|2020-11-19 10:56:30|7048.6|7038.6|7048.1|7038.1|7049.1|7039.1|7047.9|7037.9|5
1605783400000|2020-11-19 10:56:40|7048.4|7038.4|7047.9|7037.9|7048.4|7038.4|7047.9|7037.9|3
1605783410000|2020-11-19 10:56:50|7048.1|7038.1|7047.9|7037.9|7048.1|7038.1|7047.9|7037.9|4
1605783420000|2020-11-19 10:57:00|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605783430000|2020-11-19 10:57:10|7048.1|7038.1|7048.1|7038.1|7048.1|7038.1|7047.9|7037.9|3
1605783440000|2020-11-19 10:57:20|7047.9|7037.9|7046.9|7036.9|7048.1|7038.1|7046.9|7036.9|4
1605783450000|2020-11-19 10:57:30|7046.6|7036.6|7046.1|7036.1|7046.6|7036.6|7046.1|7036.1|3
1605783460000|2020-11-19 10:57:40|7045.9|7035.9|7046.1|7036.1|7046.1|7036.1|7045.9|7035.9|2
1605783470000|2020-11-19 10:57:50|7045.9|7035.9|7045.6|7035.6|7046.1|7036.1|7045.6|7035.6|6
1605783480000|2020-11-19 10:58:00|7045.9|7035.9|7045.6|7035.6|7046.1|7036.1|7045.6|7035.6|4
1605783490000|2020-11-19 10:58:10|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.6|7035.6|2
1605783500000|2020-11-19 10:58:20|7045.9|7035.9|7045.6|7035.6|7045.9|7035.9|7045.4|7035.4|6
1605783510000|2020-11-19 10:58:30|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7045.1|7035.1|6
1605783520000|2020-11-19 10:58:40|7045.4|7035.4|7043.9|7033.9|7045.4|7035.4|7043.9|7033.9|6
1605783530000|2020-11-19 10:58:50|7044.1|7034.1|7044.6|7034.6|7044.6|7034.6|7044.1|7034.1|3
1605783540000|2020-11-19 10:59:00|7044.9|7034.9|7045.9|7035.9|7045.9|7035.9|7044.6|7034.6|8
1605783560000|2020-11-19 10:59:20|7046.1|7036.1|7046.6|7036.6|7046.6|7036.6|7046.1|7036.1|3
1605783570000|2020-11-19 10:59:30|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|1
1605783590000|2020-11-19 10:59:50|7046.6|7036.6|7046.6|7036.6|7047.1|7037.1|7046.6|7036.6|5
1605783600000|2020-11-19 11:00:00|7046.9|7036.9|7046.1|7036.1|7047.1|7037.1|7046.1|7036.1|6
1605783630000|2020-11-19 11:00:30|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605783640000|2020-11-19 11:00:40|7046.6|7036.6|7048.1|7038.1|7048.1|7038.1|7046.6|7036.6|9
1605783650000|2020-11-19 11:00:50|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|7048.4|7038.4|1
1605783660000|2020-11-19 11:01:00|7048.6|7038.6|7049.4|7039.4|7049.4|7039.4|7048.6|7038.6|3
1605783680000|2020-11-19 11:01:20|7049.6|7039.6|7049.1|7039.1|7049.6|7039.6|7049.1|7039.1|2
1605783690000|2020-11-19 11:01:30|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|2
1605783700000|2020-11-19 11:01:40|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|3
1605783710000|2020-11-19 11:01:50|7048.6|7038.6|7049.1|7039.1|7049.4|7039.4|7048.6|7038.6|4
1605783720000|2020-11-19 11:02:00|7049.4|7039.4|7050.4|7040.4|7050.4|7040.4|7049.1|7039.1|12
1605783730000|2020-11-19 11:02:10|7050.1|7040.1|7049.9|7039.9|7050.9|7040.9|7049.9|7039.9|7
1605783740000|2020-11-19 11:02:20|7050.4|7040.4|7049.6|7039.6|7050.6|7040.6|7049.6|7039.6|8
1605783750000|2020-11-19 11:02:30|7049.9|7039.9|7049.6|7039.6|7049.9|7039.9|7049.6|7039.6|2
1605783770000|2020-11-19 11:02:50|7049.4|7039.4|7048.6|7038.6|7049.4|7039.4|7048.6|7038.6|2
1605783780000|2020-11-19 11:03:00|7048.4|7038.4|7048.9|7038.9|7048.9|7038.9|7048.1|7038.1|6
1605783790000|2020-11-19 11:03:10|7049.1|7039.1|7048.6|7038.6|7049.1|7039.1|7048.6|7038.6|3
1605783800000|2020-11-19 11:03:20|7048.9|7038.9|7048.9|7038.9|7049.1|7039.1|7048.9|7038.9|5
1605783810000|2020-11-19 11:03:30|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605783860000|2020-11-19 11:04:20|7048.9|7038.9|7049.4|7039.4|7049.4|7039.4|7048.9|7038.9|2
1605783870000|2020-11-19 11:04:30|7049.6|7039.6|7049.9|7039.9|7050.1|7040.1|7049.6|7039.6|4
1605783900000|2020-11-19 11:05:00|7049.6|7039.6|7048.6|7038.6|7049.6|7039.6|7048.6|7038.6|2
1605783910000|2020-11-19 11:05:10|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|1
1605783930000|2020-11-19 11:05:30|7048.6|7038.6|7046.9|7036.9|7048.6|7038.6|7046.6|7036.6|6
1605783940000|2020-11-19 11:05:40|7047.6|7037.6|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|2
1605783950000|2020-11-19 11:05:50|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.4|7036.4|5
1605783960000|2020-11-19 11:06:00|7046.6|7036.6|7046.4|7036.4|7046.6|7036.6|7046.4|7036.4|4
1605783970000|2020-11-19 11:06:10|7046.1|7036.1|7045.6|7035.6|7046.1|7036.1|7045.6|7035.6|2
1605783980000|2020-11-19 11:06:20|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605783990000|2020-11-19 11:06:30|7046.1|7036.1|7046.6|7036.6|7047.1|7037.1|7046.1|7036.1|6
1605784000000|2020-11-19 11:06:40|7046.4|7036.4|7046.9|7036.9|7046.9|7036.9|7046.4|7036.4|3
1605784010000|2020-11-19 11:06:50|7047.1|7037.1|7046.6|7036.6|7047.1|7037.1|7046.6|7036.6|5
1605784040000|2020-11-19 11:07:20|7046.4|7036.4|7046.9|7036.9|7046.9|7036.9|7046.1|7036.1|5
1605784050000|2020-11-19 11:07:30|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605784060000|2020-11-19 11:07:40|7046.9|7036.9|7046.9|7036.9|7047.4|7037.4|7045.4|7035.4|7
1605784070000|2020-11-19 11:07:50|7047.1|7037.1|7046.9|7036.9|7047.4|7037.4|7046.6|7036.6|6
1605784080000|2020-11-19 11:08:00|7047.1|7037.1|7047.6|7037.6|7047.6|7037.6|7046.9|7036.9|6
1605784090000|2020-11-19 11:08:10|7047.4|7037.4|7047.9|7037.9|7048.1|7038.1|7047.4|7037.4|4
1605784120000|2020-11-19 11:08:40|7047.6|7037.6|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|2
1605784130000|2020-11-19 11:08:50|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.9|7036.9|3
1605784150000|2020-11-19 11:09:10|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|1
1605784160000|2020-11-19 11:09:20|7046.1|7036.1|7044.6|7034.6|7046.6|7036.6|7044.6|7034.6|10
1605784170000|2020-11-19 11:09:30|7044.4|7034.4|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|3
1605784180000|2020-11-19 11:09:40|7044.1|7034.1|7044.1|7034.1|7044.1|7034.1|7044.1|7034.1|1
1605784190000|2020-11-19 11:09:50|7044.4|7034.4|7043.1|7033.1|7044.4|7034.4|7043.1|7033.1|4
1605784200000|2020-11-19 11:10:00|7043.4|7033.4|7044.6|7034.6|7044.6|7034.6|7043.4|7033.4|8
1605784210000|2020-11-19 11:10:10|7044.4|7034.4|7043.4|7033.4|7044.4|7034.4|7043.4|7033.4|3
1605784220000|2020-11-19 11:10:20|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|7043.6|7033.6|1
1605784230000|2020-11-19 11:10:30|7043.9|7033.9|7044.4|7034.4|7044.4|7034.4|7043.9|7033.9|3
1605784240000|2020-11-19 11:10:40|7044.6|7034.6|7045.1|7035.1|7045.1|7035.1|7044.6|7034.6|5
1605784250000|2020-11-19 11:10:50|7045.4|7035.4|7045.4|7035.4|7045.9|7035.9|7045.4|7035.4|5
1605784260000|2020-11-19 11:11:00|7044.6|7034.6|7045.6|7035.6|7045.6|7035.6|7044.4|7034.4|8
1605784280000|2020-11-19 11:11:20|7045.4|7035.4|7046.4|7036.4|7046.4|7036.4|7044.9|7034.9|6
1605784290000|2020-11-19 11:11:30|7046.6|7036.6|7047.6|7037.6|7047.6|7037.6|7046.6|7036.6|5
1605784300000|2020-11-19 11:11:40|7047.4|7037.4|7047.1|7037.1|7047.4|7037.4|7047.1|7037.1|6
1605784310000|2020-11-19 11:11:50|7047.4|7037.4|7047.6|7037.6|7047.6|7037.6|7047.1|7037.1|4
1605784320000|2020-11-19 11:12:00|7047.9|7037.9|7048.6|7038.6|7048.6|7038.6|7047.4|7037.4|6
1605784330000|2020-11-19 11:12:10|7048.9|7038.9|7047.1|7037.1|7048.9|7038.9|7047.1|7037.1|9
1605784340000|2020-11-19 11:12:20|7046.9|7036.9|7047.4|7037.4|7047.4|7037.4|7046.9|7036.9|3
1605784360000|2020-11-19 11:12:40|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|1
1605784370000|2020-11-19 11:12:50|7047.4|7037.4|7047.6|7037.6|7047.6|7037.6|7047.1|7037.1|4
1605784380000|2020-11-19 11:13:00|7047.4|7037.4|7046.1|7036.1|7047.6|7037.6|7046.1|7036.1|5
1605784390000|2020-11-19 11:13:10|7046.4|7036.4|7047.4|7037.4|7047.4|7037.4|7046.4|7036.4|2
1605784400000|2020-11-19 11:13:20|7047.6|7037.6|7047.1|7037.1|7047.6|7037.6|7047.1|7037.1|2
1605784410000|2020-11-19 11:13:30|7047.4|7037.4|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|3
1605784420000|2020-11-19 11:13:40|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605784440000|2020-11-19 11:14:00|7046.4|7036.4|7047.4|7037.4|7047.4|7037.4|7046.4|7036.4|4
1605784450000|2020-11-19 11:14:10|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|1
1605784460000|2020-11-19 11:14:20|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605784470000|2020-11-19 11:14:30|7047.1|7037.1|7044.9|7034.9|7047.1|7037.1|7044.9|7034.9|9
1605784480000|2020-11-19 11:14:40|7045.1|7035.1|7045.6|7035.6|7045.9|7035.9|7045.1|7035.1|8
1605784490000|2020-11-19 11:14:50|7045.4|7035.4|7045.1|7035.1|7045.4|7035.4|7045.1|7035.1|2
1605784500000|2020-11-19 11:15:00|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605784510000|2020-11-19 11:15:10|7045.9|7035.9|7044.1|7034.1|7045.9|7035.9|7043.6|7033.6|9
1605784520000|2020-11-19 11:15:20|7044.4|7034.4|7045.6|7035.6|7045.6|7035.6|7044.4|7034.4|7
1605784530000|2020-11-19 11:15:30|7045.4|7035.4|7044.6|7034.6|7045.4|7035.4|7044.6|7034.6|3
1605784540000|2020-11-19 11:15:40|7044.9|7034.9|7044.9|7034.9|7044.9|7034.9|7044.9|7034.9|1
1605784550000|2020-11-19 11:15:50|7044.6|7034.6|7044.9|7034.9|7044.9|7034.9|7044.6|7034.6|2
1605784560000|2020-11-19 11:16:00|7044.6|7034.6|7046.1|7036.1|7046.1|7036.1|7044.1|7034.1|11
1605784570000|2020-11-19 11:16:10|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605784580000|2020-11-19 11:16:20|7046.4|7036.4|7046.9|7036.9|7047.1|7037.1|7046.4|7036.4|4
1605784590000|2020-11-19 11:16:30|7046.6|7036.6|7046.1|7036.1|7046.6|7036.6|7045.1|7035.1|8
1605784600000|2020-11-19 11:16:40|7046.4|7036.4|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|7
1605784610000|2020-11-19 11:16:50|7046.6|7036.6|7046.1|7036.1|7046.9|7036.9|7046.1|7036.1|9
1605784620000|2020-11-19 11:17:00|7045.9|7035.9|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|5
1605784630000|2020-11-19 11:17:10|7046.6|7036.6|7046.9|7036.9|7046.9|7036.9|7046.6|7036.6|2
1605784640000|2020-11-19 11:17:20|7046.6|7036.6|7047.9|7037.9|7047.9|7037.9|7046.6|7036.6|6
1605784650000|2020-11-19 11:17:30|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|7047.6|7037.6|1
1605784660000|2020-11-19 11:17:40|7047.9|7037.9|7047.4|7037.4|7048.4|7038.4|7047.4|7037.4|4
1605784670000|2020-11-19 11:17:50|7047.1|7037.1|7046.9|7036.9|7047.1|7037.1|7046.6|7036.6|4
1605784680000|2020-11-19 11:18:00|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.4|7036.4|7
1605784690000|2020-11-19 11:18:10|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.4|7036.4|3
1605784700000|2020-11-19 11:18:20|7046.1|7036.1|7046.4|7036.4|7046.4|7036.4|7046.1|7036.1|2
1605784710000|2020-11-19 11:18:30|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|7046.1|7036.1|1
1605784720000|2020-11-19 11:18:40|7045.9|7035.9|7046.4|7036.4|7046.6|7036.6|7045.1|7035.1|12
1605784730000|2020-11-19 11:18:50|7046.1|7036.1|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|4
1605784740000|2020-11-19 11:19:00|7046.6|7036.6|7047.4|7037.4|7047.4|7037.4|7046.6|7036.6|4
1605784750000|2020-11-19 11:19:10|7047.1|7037.1|7047.1|7037.1|7047.4|7037.4|7046.9|7036.9|7
1605784760000|2020-11-19 11:19:20|7046.9|7036.9|7047.6|7037.6|7048.1|7038.1|7046.9|7036.9|9
1605784770000|2020-11-19 11:19:30|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605784780000|2020-11-19 11:19:40|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.6|7036.6|7
1605784790000|2020-11-19 11:19:50|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|7046.9|7036.9|1
1605784800000|2020-11-19 11:20:00|7047.1|7037.1|7046.4|7036.4|7047.4|7037.4|7046.1|7036.1|10
1605784810000|2020-11-19 11:20:10|7046.1|7036.1|7047.4|7037.4|7047.6|7037.6|7046.1|7036.1|4
1605784820000|2020-11-19 11:20:20|7047.6|7037.6|7047.4|7037.4|7047.6|7037.6|7047.4|7037.4|2
1605784830000|2020-11-19 11:20:30|7047.1|7037.1|7046.1|7036.1|7047.1|7037.1|7046.1|7036.1|2
1605784840000|2020-11-19 11:20:40|7046.4|7036.4|7047.6|7037.6|7047.6|7037.6|7046.4|7036.4|3
1605784850000|2020-11-19 11:20:50|7047.4|7037.4|7047.1|7037.1|7047.4|7037.4|7046.9|7036.9|5
1605784860000|2020-11-19 11:21:00|7046.9|7036.9|7046.6|7036.6|7047.4|7037.4|7046.4|7036.4|5
1605784870000|2020-11-19 11:21:10|7046.9|7036.9|7046.9|7036.9|7047.4|7037.4|7046.6|7036.6|7
1605784880000|2020-11-19 11:21:20|7047.1|7037.1|7047.4|7037.4|7047.4|7037.4|7047.1|7037.1|2
1605784890000|2020-11-19 11:21:30|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|1
1605784900000|2020-11-19 11:21:40|7046.9|7036.9|7046.4|7036.4|7046.9|7036.9|7046.1|7036.1|7
1605784910000|2020-11-19 11:21:50|7046.6|7036.6|7046.4|7036.4|7046.6|7036.6|7046.4|7036.4|2
1605784920000|2020-11-19 11:22:00|7046.6|7036.6|7045.1|7035.1|7046.6|7036.6|7044.4|7034.4|10
1605784930000|2020-11-19 11:22:10|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7045.4|7035.4|2
1605784940000|2020-11-19 11:22:20|7045.4|7035.4|7045.6|7035.6|7045.6|7035.6|7044.4|7034.4|7
1605784950000|2020-11-19 11:22:30|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.4|7035.4|5
1605784960000|2020-11-19 11:22:40|7045.6|7035.6|7045.1|7035.1|7045.6|7035.6|7045.1|7035.1|3
1605784970000|2020-11-19 11:22:50|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|5
1605784980000|2020-11-19 11:23:00|7045.1|7035.1|7045.4|7035.4|7045.4|7035.4|7045.1|7035.1|2
1605784990000|2020-11-19 11:23:10|7045.6|7035.6|7045.4|7035.4|7045.6|7035.6|7045.4|7035.4|2
1605785000000|2020-11-19 11:23:20|7045.6|7035.6|7046.1|7036.1|7046.1|7036.1|7045.6|7035.6|3
1605785010000|2020-11-19 11:23:30|7046.6|7036.6|7047.1|7037.1|7047.4|7037.4|7046.4|7036.4|5
1605785020000|2020-11-19 11:23:40|7047.4|7037.4|7048.6|7038.6|7048.6|7038.6|7047.4|7037.4|3
1605785030000|2020-11-19 11:23:50|7048.4|7038.4|7048.4|7038.4|7048.6|7038.6|7048.4|7038.4|3
1605785040000|2020-11-19 11:24:00|7048.1|7038.1|7048.4|7038.4|7048.9|7038.9|7047.6|7037.6|12
1605785060000|2020-11-19 11:24:20|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|7048.6|7038.6|1
1605785080000|2020-11-19 11:24:40|7048.4|7038.4|7048.9|7038.9|7048.9|7038.9|7048.4|7038.4|5
1605785100000|2020-11-19 11:25:00|7049.1|7039.1|7049.4|7039.4|7050.1|7040.1|7049.1|7039.1|5
1605785110000|2020-11-19 11:25:10|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7048.9|7038.9|3
1605785140000|2020-11-19 11:25:40|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|7048.9|7038.9|1
1605785150000|2020-11-19 11:25:50|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|1
1605785190000|2020-11-19 11:26:30|7049.4|7039.4|7049.1|7039.1|7049.4|7039.4|7049.1|7039.1|6
1605785200000|2020-11-19 11:26:40|7049.4|7039.4|7049.1|7039.1|7049.4|7039.4|7049.1|7039.1|8
1605785210000|2020-11-19 11:26:50|7049.4|7039.4|7049.6|7039.6|7049.6|7039.6|7049.4|7039.4|2
1605785220000|2020-11-19 11:27:00|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|7049.9|7039.9|1
1605785230000|2020-11-19 11:27:10|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|7049.6|7039.6|1
1605785240000|2020-11-19 11:27:20|7049.9|7039.9|7050.1|7040.1|7050.4|7040.4|7049.9|7039.9|3
1605785250000|2020-11-19 11:27:30|7049.9|7039.9|7050.4|7040.4|7050.9|7040.9|7049.6|7039.6|9
1605785260000|2020-11-19 11:27:40|7050.6|7040.6|7049.9|7039.9|7050.6|7040.6|7049.9|7039.9|3
1605785270000|2020-11-19 11:27:50|7050.1|7040.1|7051.1|7041.1|7051.6|7041.6|7050.1|7040.1|8
1605785280000|2020-11-19 11:28:00|7050.9|7040.9|7051.9|7041.9|7051.9|7041.9|7050.9|7040.9|7
1605785290000|2020-11-19 11:28:10|7051.6|7041.6|7052.1|7042.1|7052.1|7042.1|7051.4|7041.4|8
1605785300000|2020-11-19 11:28:20|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.6|7041.6|2
1605785310000|2020-11-19 11:28:30|7051.4|7041.4|7051.6|7041.6|7051.9|7041.9|7051.4|7041.4|4
1605785320000|2020-11-19 11:28:40|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.1|7041.1|3
1605785330000|2020-11-19 11:28:50|7051.6|7041.6|7051.6|7041.6|7051.9|7041.9|7051.6|7041.6|3
1605785340000|2020-11-19 11:29:00|7051.9|7041.9|7051.6|7041.6|7051.9|7041.9|7051.4|7041.4|4
1605785350000|2020-11-19 11:29:10|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605785360000|2020-11-19 11:29:20|7051.1|7041.1|7050.6|7040.6|7051.1|7041.1|7050.6|7040.6|2
1605785370000|2020-11-19 11:29:30|7050.9|7040.9|7050.9|7040.9|7051.4|7041.4|7050.9|7040.9|4
1605785380000|2020-11-19 11:29:40|7051.1|7041.1|7050.4|7040.4|7051.1|7041.1|7050.4|7040.4|4
1605785390000|2020-11-19 11:29:50|7049.6|7039.6|7050.1|7040.1|7050.1|7040.1|7049.6|7039.6|3
1605785400000|2020-11-19 11:30:00|7050.4|7040.4|7050.9|7040.9|7051.4|7041.4|7050.1|7040.1|9
1605785410000|2020-11-19 11:30:10|7051.1|7041.1|7052.6|7042.6|7052.6|7042.6|7051.1|7041.1|5
1605785420000|2020-11-19 11:30:20|7052.4|7042.4|7051.6|7041.6|7052.4|7042.4|7051.6|7041.6|6
1605785430000|2020-11-19 11:30:30|7051.9|7041.9|7051.6|7041.6|7052.4|7042.4|7051.6|7041.6|6
1605785440000|2020-11-19 11:30:40|7051.9|7041.9|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|2
1605785450000|2020-11-19 11:30:50|7051.9|7041.9|7052.1|7042.1|7052.1|7042.1|7051.9|7041.9|4
1605785460000|2020-11-19 11:31:00|7051.9|7041.9|7052.6|7042.6|7052.6|7042.6|7051.6|7041.6|6
1605785470000|2020-11-19 11:31:10|7052.9|7042.9|7053.9|7043.9|7054.4|7044.4|7052.9|7042.9|4
1605785480000|2020-11-19 11:31:20|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|1
1605785490000|2020-11-19 11:31:30|7053.9|7043.9|7053.1|7043.1|7053.9|7043.9|7053.1|7043.1|2
1605785500000|2020-11-19 11:31:40|7053.4|7043.4|7053.1|7043.1|7053.4|7043.4|7053.1|7043.1|2
1605785520000|2020-11-19 11:32:00|7052.9|7042.9|7051.6|7041.6|7052.9|7042.9|7051.6|7041.6|5
1605785530000|2020-11-19 11:32:10|7051.4|7041.4|7051.1|7041.1|7051.6|7041.6|7051.1|7041.1|6
1605785540000|2020-11-19 11:32:20|7051.4|7041.4|7052.6|7042.6|7052.6|7042.6|7051.4|7041.4|5
1605785550000|2020-11-19 11:32:30|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.6|7042.6|3
1605785560000|2020-11-19 11:32:40|7053.1|7043.1|7053.1|7043.1|7053.4|7043.4|7053.1|7043.1|7
1605785570000|2020-11-19 11:32:50|7052.9|7042.9|7052.9|7042.9|7053.4|7043.4|7052.9|7042.9|5
1605785580000|2020-11-19 11:33:00|7053.1|7043.1|7053.1|7043.1|7053.1|7043.1|7053.1|7043.1|1
1605785590000|2020-11-19 11:33:10|7053.4|7043.4|7053.4|7043.4|7053.9|7043.9|7053.4|7043.4|4
1605785600000|2020-11-19 11:33:20|7053.1|7043.1|7052.1|7042.1|7053.1|7043.1|7052.1|7042.1|4
1605785610000|2020-11-19 11:33:30|7051.9|7041.9|7052.1|7042.1|7052.4|7042.4|7051.6|7041.6|6
1605785620000|2020-11-19 11:33:40|7052.4|7042.4|7052.6|7042.6|7052.9|7042.9|7052.4|7042.4|4
1605785630000|2020-11-19 11:33:50|7052.4|7042.4|7052.9|7042.9|7053.1|7043.1|7052.1|7042.1|6
1605785640000|2020-11-19 11:34:00|7053.1|7043.1|7053.4|7043.4|7053.9|7043.9|7053.1|7043.1|4
1605785650000|2020-11-19 11:34:10|7053.1|7043.1|7052.1|7042.1|7053.1|7043.1|7052.1|7042.1|4
1605785660000|2020-11-19 11:34:20|7052.4|7042.4|7051.4|7041.4|7052.6|7042.6|7051.4|7041.4|6
1605785670000|2020-11-19 11:34:30|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|1
1605785680000|2020-11-19 11:34:40|7051.9|7041.9|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|3
1605785690000|2020-11-19 11:34:50|7052.1|7042.1|7054.4|7044.4|7054.4|7044.4|7051.9|7041.9|8
1605785700000|2020-11-19 11:35:00|7054.1|7044.1|7053.9|7043.9|7054.4|7044.4|7053.9|7043.9|4
1605785710000|2020-11-19 11:35:10|7053.6|7043.6|7053.1|7043.1|7053.6|7043.6|7052.6|7042.6|7
1605785720000|2020-11-19 11:35:20|7053.4|7043.4|7053.4|7043.4|7053.6|7043.6|7053.4|7043.4|3
1605785730000|2020-11-19 11:35:30|7053.1|7043.1|7053.4|7043.4|7053.6|7043.6|7052.9|7042.9|6
1605785740000|2020-11-19 11:35:40|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|3
1605785750000|2020-11-19 11:35:50|7053.9|7043.9|7054.6|7044.6|7054.6|7044.6|7053.9|7043.9|4
1605785760000|2020-11-19 11:36:00|7053.6|7043.6|7053.4|7043.4|7053.6|7043.6|7053.4|7043.4|2
1605785770000|2020-11-19 11:36:10|7052.9|7042.9|7053.4|7043.4|7053.6|7043.6|7052.9|7042.9|4
1605785780000|2020-11-19 11:36:20|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|7053.6|7043.6|1
1605785790000|2020-11-19 11:36:30|7053.9|7043.9|7054.1|7044.1|7054.1|7044.1|7053.9|7043.9|4
1605785810000|2020-11-19 11:36:50|7054.6|7044.6|7055.4|7045.4|7055.4|7045.4|7054.6|7044.6|3
1605785820000|2020-11-19 11:37:00|7055.1|7045.1|7054.4|7044.4|7055.1|7045.1|7054.4|7044.4|3
1605785830000|2020-11-19 11:37:10|7054.1|7044.1|7054.9|7044.9|7054.9|7044.9|7054.1|7044.1|3
1605785840000|2020-11-19 11:37:20|7054.6|7044.6|7055.9|7045.9|7056.4|7046.4|7054.6|7044.6|10
1605785850000|2020-11-19 11:37:30|7056.1|7046.1|7056.1|7046.1|7056.4|7046.4|7056.1|7046.1|5
1605785860000|2020-11-19 11:37:40|7055.9|7045.9|7056.4|7046.4|7056.4|7046.4|7055.9|7045.9|3
1605785870000|2020-11-19 11:37:50|7056.6|7046.6|7056.9|7046.9|7057.1|7047.1|7056.6|7046.6|3
1605785880000|2020-11-19 11:38:00|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605785890000|2020-11-19 11:38:10|7056.6|7046.6|7056.1|7046.1|7056.6|7046.6|7056.1|7046.1|3
1605785900000|2020-11-19 11:38:20|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|3
1605785910000|2020-11-19 11:38:30|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|4
1605785930000|2020-11-19 11:38:50|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|2
1605785940000|2020-11-19 11:39:00|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|6
1605785950000|2020-11-19 11:39:10|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|3
1605785960000|2020-11-19 11:39:20|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605785970000|2020-11-19 11:39:30|7057.1|7047.1|7056.4|7046.4|7057.4|7047.4|7056.4|7046.4|5
1605785980000|2020-11-19 11:39:40|7056.6|7046.6|7057.4|7047.4|7057.4|7047.4|7056.6|7046.6|4
1605785990000|2020-11-19 11:39:50|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605786000000|2020-11-19 11:40:00|7057.6|7047.6|7058.9|7048.9|7058.9|7048.9|7057.6|7047.6|5
1605786040000|2020-11-19 11:40:40|7059.4|7049.4|7059.9|7049.9|7060.1|7050.1|7059.4|7049.4|4
1605786050000|2020-11-19 11:40:50|7059.6|7049.6|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|4
1605786060000|2020-11-19 11:41:00|7060.1|7050.1|7060.4|7050.4|7060.6|7050.6|7060.1|7050.1|5
1605786070000|2020-11-19 11:41:10|7060.6|7050.6|7060.1|7050.1|7060.6|7050.6|7060.1|7050.1|2
1605786080000|2020-11-19 11:41:20|7060.4|7050.4|7061.4|7051.4|7061.4|7051.4|7060.4|7050.4|7
1605786090000|2020-11-19 11:41:30|7061.6|7051.6|7062.1|7052.1|7062.1|7052.1|7061.6|7051.6|3
1605786100000|2020-11-19 11:41:40|7061.9|7051.9|7062.1|7052.1|7062.1|7052.1|7061.9|7051.9|2
1605786110000|2020-11-19 11:41:50|7061.9|7051.9|7061.4|7051.4|7061.9|7051.9|7061.4|7051.4|3
1605786120000|2020-11-19 11:42:00|7061.6|7051.6|7061.4|7051.4|7062.1|7052.1|7061.1|7051.1|10
1605786130000|2020-11-19 11:42:10|7061.1|7051.1|7059.4|7049.4|7061.1|7051.1|7059.4|7049.4|9
1605786140000|2020-11-19 11:42:20|7059.6|7049.6|7059.6|7049.6|7060.1|7050.1|7059.4|7049.4|9
1605786150000|2020-11-19 11:42:30|7059.4|7049.4|7058.9|7048.9|7059.4|7049.4|7058.9|7048.9|3
1605786160000|2020-11-19 11:42:40|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|8
1605786170000|2020-11-19 11:42:50|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605786180000|2020-11-19 11:43:00|7059.1|7049.1|7060.4|7050.4|7060.4|7050.4|7059.1|7049.1|7
1605786190000|2020-11-19 11:43:10|7060.6|7050.6|7060.4|7050.4|7061.1|7051.1|7060.4|7050.4|4
1605786200000|2020-11-19 11:43:20|7060.6|7050.6|7060.1|7050.1|7061.1|7051.1|7060.1|7050.1|6
1605786210000|2020-11-19 11:43:30|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|7060.4|7050.4|1
1605786220000|2020-11-19 11:43:40|7060.6|7050.6|7061.4|7051.4|7061.4|7051.4|7060.6|7050.6|2
1605786230000|2020-11-19 11:43:50|7061.1|7051.1|7060.9|7050.9|7061.4|7051.4|7060.9|7050.9|4
1605786240000|2020-11-19 11:44:00|7061.1|7051.1|7062.1|7052.1|7062.1|7052.1|7061.1|7051.1|4
1605786250000|2020-11-19 11:44:10|7061.9|7051.9|7061.4|7051.4|7061.9|7051.9|7061.4|7051.4|3
1605786270000|2020-11-19 11:44:30|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7060.9|7050.9|5
1605786280000|2020-11-19 11:44:40|7060.9|7050.9|7060.4|7050.4|7060.9|7050.9|7060.4|7050.4|2
1605786300000|2020-11-19 11:45:00|7060.6|7050.6|7063.1|7053.1|7063.1|7053.1|7060.4|7050.4|8
1605786310000|2020-11-19 11:45:10|7063.4|7053.4|7063.6|7053.6|7063.6|7053.6|7062.9|7052.9|5
1605786320000|2020-11-19 11:45:20|7063.9|7053.9|7064.4|7054.4|7064.6|7054.6|7063.9|7053.9|4
1605786330000|2020-11-19 11:45:30|7064.1|7054.1|7064.1|7054.1|7064.4|7054.4|7063.9|7053.9|5
1605786340000|2020-11-19 11:45:40|7063.9|7053.9|7064.6|7054.6|7064.6|7054.6|7063.9|7053.9|6
1605786350000|2020-11-19 11:45:50|7064.9|7054.9|7067.1|7057.1|7067.1|7057.1|7064.9|7054.9|8
1605786360000|2020-11-19 11:46:00|7067.4|7057.4|7065.6|7055.6|7067.4|7057.4|7065.6|7055.6|6
1605786370000|2020-11-19 11:46:10|7066.1|7056.1|7066.6|7056.6|7067.1|7057.1|7066.1|7056.1|9
1605786380000|2020-11-19 11:46:20|7066.4|7056.4|7065.6|7055.6|7066.6|7056.6|7065.6|7055.6|5
1605786390000|2020-11-19 11:46:30|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605786400000|2020-11-19 11:46:40|7066.1|7056.1|7067.6|7057.6|7067.6|7057.6|7066.1|7056.1|2
1605786410000|2020-11-19 11:46:50|7067.4|7057.4|7067.1|7057.1|7067.4|7057.4|7067.1|7057.1|2
1605786420000|2020-11-19 11:47:00|7066.9|7056.9|7067.4|7057.4|7067.4|7057.4|7066.9|7056.9|5
1605786430000|2020-11-19 11:47:10|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605786440000|2020-11-19 11:47:20|7067.9|7057.9|7068.6|7058.6|7068.6|7058.6|7067.9|7057.9|8
1605786450000|2020-11-19 11:47:30|7068.4|7058.4|7068.6|7058.6|7068.9|7058.9|7068.1|7058.1|6
1605786460000|2020-11-19 11:47:40|7068.9|7058.9|7069.4|7059.4|7069.4|7059.4|7068.9|7058.9|3
1605786470000|2020-11-19 11:47:50|7069.1|7059.1|7068.6|7058.6|7069.1|7059.1|7068.6|7058.6|3
1605786480000|2020-11-19 11:48:00|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605786490000|2020-11-19 11:48:10|7068.6|7058.6|7067.4|7057.4|7068.9|7058.9|7067.4|7057.4|8
1605786500000|2020-11-19 11:48:20|7067.6|7057.6|7067.9|7057.9|7067.9|7057.9|7067.6|7057.6|6
1605786510000|2020-11-19 11:48:30|7068.1|7058.1|7068.4|7058.4|7068.9|7058.9|7068.1|7058.1|7
1605786520000|2020-11-19 11:48:40|7068.6|7058.6|7068.4|7058.4|7068.6|7058.6|7068.4|7058.4|4
1605786530000|2020-11-19 11:48:50|7068.1|7058.1|7067.1|7057.1|7068.1|7058.1|7067.1|7057.1|5
1605786540000|2020-11-19 11:49:00|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|7066.9|7056.9|1
1605786560000|2020-11-19 11:49:20|7066.6|7056.6|7066.1|7056.1|7066.6|7056.6|7066.1|7056.1|3
1605786570000|2020-11-19 11:49:30|7065.9|7055.9|7064.4|7054.4|7065.9|7055.9|7063.9|7053.9|5
1605786580000|2020-11-19 11:49:40|7064.1|7054.1|7063.9|7053.9|7064.1|7054.1|7063.9|7053.9|2
1605786590000|2020-11-19 11:49:50|7064.1|7054.1|7064.6|7054.6|7064.9|7054.9|7064.1|7054.1|4
1605786600000|2020-11-19 11:50:00|7064.9|7054.9|7066.4|7056.4|7066.4|7056.4|7064.4|7054.4|12
1605786610000|2020-11-19 11:50:10|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|7066.1|7056.1|1
1605786620000|2020-11-19 11:50:20|7065.9|7055.9|7066.4|7056.4|7066.6|7056.6|7065.9|7055.9|4
1605786630000|2020-11-19 11:50:30|7066.1|7056.1|7066.4|7056.4|7066.9|7056.9|7066.1|7056.1|7
1605786640000|2020-11-19 11:50:40|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|1
1605786650000|2020-11-19 11:50:50|7066.4|7056.4|7066.6|7056.6|7066.6|7056.6|7066.4|7056.4|2
1605786660000|2020-11-19 11:51:00|7066.4|7056.4|7065.6|7055.6|7066.4|7056.4|7065.6|7055.6|4
1605786670000|2020-11-19 11:51:10|7065.9|7055.9|7066.4|7056.4|7066.9|7056.9|7065.9|7055.9|6
1605786680000|2020-11-19 11:51:20|7066.6|7056.6|7066.4|7056.4|7067.1|7057.1|7066.4|7056.4|5
1605786710000|2020-11-19 11:51:50|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|7065.4|7055.4|1
1605786720000|2020-11-19 11:52:00|7065.1|7055.1|7064.6|7054.6|7065.1|7055.1|7064.1|7054.1|7
1605786730000|2020-11-19 11:52:10|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|1
1605786740000|2020-11-19 11:52:20|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|7065.1|7055.1|1
1605786750000|2020-11-19 11:52:30|7065.4|7055.4|7065.9|7055.9|7065.9|7055.9|7065.4|7055.4|2
1605786760000|2020-11-19 11:52:40|7066.1|7056.1|7066.6|7056.6|7066.6|7056.6|7066.1|7056.1|3
1605786770000|2020-11-19 11:52:50|7066.9|7056.9|7067.9|7057.9|7068.1|7058.1|7066.9|7056.9|4
1605786780000|2020-11-19 11:53:00|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.1|7057.1|4
1605786790000|2020-11-19 11:53:10|7067.4|7057.4|7068.1|7058.1|7068.1|7058.1|7067.1|7057.1|5
1605786800000|2020-11-19 11:53:20|7068.4|7058.4|7066.6|7056.6|7068.6|7058.6|7065.9|7055.9|7
1605786810000|2020-11-19 11:53:30|7066.4|7056.4|7066.1|7056.1|7066.4|7056.4|7066.1|7056.1|2
1605786820000|2020-11-19 11:53:40|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|7065.9|7055.9|1
1605786830000|2020-11-19 11:53:50|7065.6|7055.6|7064.6|7054.6|7065.6|7055.6|7064.6|7054.6|3
1605786840000|2020-11-19 11:54:00|7064.9|7054.9|7063.9|7053.9|7064.9|7054.9|7063.9|7053.9|4
1605786850000|2020-11-19 11:54:10|7064.1|7054.1|7063.9|7053.9|7064.6|7054.6|7063.9|7053.9|5
1605786870000|2020-11-19 11:54:30|7063.6|7053.6|7062.1|7052.1|7063.9|7053.9|7061.9|7051.9|7
1605786880000|2020-11-19 11:54:40|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605786890000|2020-11-19 11:54:50|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7062.1|7052.1|2
1605786930000|2020-11-19 11:55:30|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|1
1605786960000|2020-11-19 11:56:00|7062.9|7052.9|7062.1|7052.1|7062.9|7052.9|7062.1|7052.1|4
1605786970000|2020-11-19 11:56:10|7062.4|7052.4|7061.6|7051.6|7062.4|7052.4|7060.6|7050.6|4
1605786980000|2020-11-19 11:56:20|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|7062.1|7052.1|1
1605786990000|2020-11-19 11:56:30|7061.9|7051.9|7062.1|7052.1|7062.1|7052.1|7061.9|7051.9|2
1605787000000|2020-11-19 11:56:40|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|7062.4|7052.4|1
1605787010000|2020-11-19 11:56:50|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|4
1605787020000|2020-11-19 11:57:00|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|3
1605787030000|2020-11-19 11:57:10|7061.9|7051.9|7061.6|7051.6|7061.9|7051.9|7061.4|7051.4|8
1605787050000|2020-11-19 11:57:30|7061.9|7051.9|7062.1|7052.1|7063.4|7053.4|7061.9|7051.9|8
1605787060000|2020-11-19 11:57:40|7062.4|7052.4|7062.4|7052.4|7062.6|7052.6|7061.9|7051.9|6
1605787070000|2020-11-19 11:57:50|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.4|7051.4|5
1605787080000|2020-11-19 11:58:00|7061.9|7051.9|7062.4|7052.4|7062.4|7052.4|7061.6|7051.6|5
1605787090000|2020-11-19 11:58:10|7062.1|7052.1|7061.6|7051.6|7062.1|7052.1|7061.6|7051.6|2
1605787100000|2020-11-19 11:58:20|7061.9|7051.9|7062.6|7052.6|7062.6|7052.6|7061.9|7051.9|4
1605787120000|2020-11-19 11:58:40|7062.9|7052.9|7061.6|7051.6|7062.9|7052.9|7061.4|7051.4|6
1605787130000|2020-11-19 11:58:50|7061.4|7051.4|7061.9|7051.9|7061.9|7051.9|7061.4|7051.4|7
1605787140000|2020-11-19 11:59:00|7061.6|7051.6|7062.1|7052.1|7062.1|7052.1|7061.4|7051.4|5
1605787150000|2020-11-19 11:59:10|7062.4|7052.4|7061.9|7051.9|7062.4|7052.4|7061.4|7051.4|4
1605787160000|2020-11-19 11:59:20|7062.1|7052.1|7062.4|7052.4|7062.4|7052.4|7061.9|7051.9|5
1605787170000|2020-11-19 11:59:30|7062.1|7052.1|7060.4|7050.4|7062.1|7052.1|7059.6|7049.6|3
1605787180000|2020-11-19 11:59:40|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.4|7050.4|3
1605787190000|2020-11-19 11:59:50|7059.9|7049.9|7060.6|7050.6|7060.6|7050.6|7059.9|7049.9|3
1605787200000|2020-11-19 12:00:00|7060.1|7050.1|7061.6|7051.6|7061.6|7051.6|7059.6|7049.6|5
1605787210000|2020-11-19 12:00:10|7061.9|7051.9|7064.4|7054.4|7064.6|7054.6|7061.9|7051.9|6
1605787220000|2020-11-19 12:00:20|7062.9|7052.9|7061.9|7051.9|7062.9|7052.9|7059.9|7049.9|10
1605787230000|2020-11-19 12:00:30|7062.4|7052.4|7060.6|7050.6|7062.6|7052.6|7060.6|7050.6|8
1605787240000|2020-11-19 12:00:40|7060.4|7050.4|7061.1|7051.1|7061.1|7051.1|7060.4|7050.4|3
1605787250000|2020-11-19 12:00:50|7060.9|7050.9|7062.4|7052.4|7062.6|7052.6|7060.6|7050.6|11
1605787260000|2020-11-19 12:01:00|7062.1|7052.1|7061.9|7051.9|7062.4|7052.4|7061.9|7051.9|4
1605787270000|2020-11-19 12:01:10|7061.6|7051.6|7061.1|7051.1|7061.6|7051.6|7061.1|7051.1|5
1605787280000|2020-11-19 12:01:20|7061.6|7051.6|7061.9|7051.9|7061.9|7051.9|7061.6|7051.6|2
1605787290000|2020-11-19 12:01:30|7061.4|7051.4|7060.9|7050.9|7061.4|7051.4|7059.9|7049.9|5
1605787300000|2020-11-19 12:01:40|7061.1|7051.1|7058.9|7048.9|7061.1|7051.1|7058.9|7048.9|4
1605787310000|2020-11-19 12:01:50|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605787320000|2020-11-19 12:02:00|7059.6|7049.6|7059.1|7049.1|7060.4|7050.4|7059.1|7049.1|5
1605787330000|2020-11-19 12:02:10|7058.9|7048.9|7059.6|7049.6|7059.6|7049.6|7058.9|7048.9|4
1605787340000|2020-11-19 12:02:20|7060.1|7050.1|7060.4|7050.4|7060.6|7050.6|7060.1|7050.1|5
1605787350000|2020-11-19 12:02:30|7060.1|7050.1|7058.9|7048.9|7060.1|7050.1|7058.9|7048.9|6
1605787380000|2020-11-19 12:03:00|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|2
1605787400000|2020-11-19 12:03:20|7058.4|7048.4|7059.1|7049.1|7059.1|7049.1|7058.4|7048.4|5
1605787410000|2020-11-19 12:03:30|7058.9|7048.9|7058.4|7048.4|7058.9|7048.9|7058.4|7048.4|3
1605787430000|2020-11-19 12:03:50|7057.1|7047.1|7059.4|7049.4|7059.4|7049.4|7057.1|7047.1|7
1605787440000|2020-11-19 12:04:00|7059.6|7049.6|7059.6|7049.6|7060.1|7050.1|7059.6|7049.6|5
1605787450000|2020-11-19 12:04:10|7060.4|7050.4|7059.9|7049.9|7060.4|7050.4|7059.4|7049.4|4
1605787460000|2020-11-19 12:04:20|7060.1|7050.1|7059.1|7049.1|7060.4|7050.4|7059.1|7049.1|10
1605787470000|2020-11-19 12:04:30|7059.4|7049.4|7058.9|7048.9|7059.6|7049.6|7058.9|7048.9|7
1605787480000|2020-11-19 12:04:40|7059.1|7049.1|7059.6|7049.6|7059.6|7049.6|7059.1|7049.1|2
1605787490000|2020-11-19 12:04:50|7059.9|7049.9|7057.9|7047.9|7059.9|7049.9|7057.9|7047.9|10
1605787500000|2020-11-19 12:05:00|7058.1|7048.1|7057.9|7047.9|7058.1|7048.1|7057.9|7047.9|2
1605787510000|2020-11-19 12:05:10|7057.4|7047.4|7055.6|7045.6|7057.6|7047.6|7055.6|7045.6|7
1605787520000|2020-11-19 12:05:20|7055.9|7045.9|7055.1|7045.1|7056.1|7046.1|7054.6|7044.6|8
1605787530000|2020-11-19 12:05:30|7054.9|7044.9|7055.6|7045.6|7056.1|7046.1|7054.9|7044.9|7
1605787540000|2020-11-19 12:05:40|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|2
1605787550000|2020-11-19 12:05:50|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.1|7046.1|5
1605787560000|2020-11-19 12:06:00|7056.4|7046.4|7055.6|7045.6|7056.6|7046.6|7055.6|7045.6|8
1605787580000|2020-11-19 12:06:20|7055.4|7045.4|7059.6|7049.6|7060.4|7050.4|7055.4|7045.4|9
1605787590000|2020-11-19 12:06:30|7059.4|7049.4|7058.6|7048.6|7059.4|7049.4|7058.6|7048.6|3
1605787610000|2020-11-19 12:06:50|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|1
1605787620000|2020-11-19 12:07:00|7057.9|7047.9|7055.4|7045.4|7057.9|7047.9|7055.4|7045.4|8
1605787630000|2020-11-19 12:07:10|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605787640000|2020-11-19 12:07:20|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|5
1605787650000|2020-11-19 12:07:30|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605787670000|2020-11-19 12:07:50|7056.6|7046.6|7057.6|7047.6|7057.6|7047.6|7056.6|7046.6|5
1605787680000|2020-11-19 12:08:00|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|1
1605787700000|2020-11-19 12:08:20|7058.1|7048.1|7057.9|7047.9|7058.1|7048.1|7057.9|7047.9|2
1605787710000|2020-11-19 12:08:30|7057.6|7047.6|7055.6|7045.6|7057.6|7047.6|7055.6|7045.6|7
1605787720000|2020-11-19 12:08:40|7055.9|7045.9|7055.9|7045.9|7056.6|7046.6|7055.6|7045.6|5
1605787730000|2020-11-19 12:08:50|7056.1|7046.1|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|6
1605787740000|2020-11-19 12:09:00|7056.1|7046.1|7054.9|7044.9|7056.4|7046.4|7054.9|7044.9|4
1605787760000|2020-11-19 12:09:20|7055.1|7045.1|7055.9|7045.9|7056.1|7046.1|7055.1|7045.1|5
1605787770000|2020-11-19 12:09:30|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605787780000|2020-11-19 12:09:40|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|7
1605787790000|2020-11-19 12:09:50|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.4|7046.4|2
1605787810000|2020-11-19 12:10:10|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|1
1605787820000|2020-11-19 12:10:20|7056.4|7046.4|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|2
1605787830000|2020-11-19 12:10:30|7056.1|7046.1|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|4
1605787840000|2020-11-19 12:10:40|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605787850000|2020-11-19 12:10:50|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605787860000|2020-11-19 12:11:00|7056.1|7046.1|7055.1|7045.1|7056.1|7046.1|7055.1|7045.1|5
1605787880000|2020-11-19 12:11:20|7054.9|7044.9|7054.4|7044.4|7054.9|7044.9|7054.4|7044.4|4
1605787890000|2020-11-19 12:11:30|7054.6|7044.6|7054.1|7044.1|7054.6|7044.6|7054.1|7044.1|3
1605787900000|2020-11-19 12:11:40|7053.1|7043.1|7054.9|7044.9|7054.9|7044.9|7053.1|7043.1|6
1605787910000|2020-11-19 12:11:50|7055.1|7045.1|7054.6|7044.6|7055.4|7045.4|7054.4|7044.4|5
1605787920000|2020-11-19 12:12:00|7055.1|7045.1|7056.1|7046.1|7056.1|7046.1|7055.1|7045.1|4
1605787930000|2020-11-19 12:12:10|7055.9|7045.9|7056.6|7046.6|7056.6|7046.6|7055.9|7045.9|4
1605787940000|2020-11-19 12:12:20|7056.4|7046.4|7056.6|7046.6|7056.6|7046.6|7056.4|7046.4|2
1605787950000|2020-11-19 12:12:30|7056.9|7046.9|7057.6|7047.6|7057.9|7047.9|7056.9|7046.9|3
1605787960000|2020-11-19 12:12:40|7057.4|7047.4|7056.6|7046.6|7057.4|7047.4|7056.6|7046.6|7
1605787980000|2020-11-19 12:13:00|7056.4|7046.4|7058.1|7048.1|7058.1|7048.1|7056.4|7046.4|9
1605787990000|2020-11-19 12:13:10|7058.4|7048.4|7059.1|7049.1|7059.1|7049.1|7058.4|7048.4|2
1605788010000|2020-11-19 12:13:30|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605788030000|2020-11-19 12:13:50|7059.1|7049.1|7058.9|7048.9|7059.1|7049.1|7058.9|7048.9|2
1605788040000|2020-11-19 12:14:00|7058.6|7048.6|7058.1|7048.1|7058.6|7048.6|7058.1|7048.1|2
1605788050000|2020-11-19 12:14:10|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|3
1605788060000|2020-11-19 12:14:20|7057.6|7047.6|7058.1|7048.1|7058.1|7048.1|7057.6|7047.6|2
1605788070000|2020-11-19 12:14:30|7057.9|7047.9|7058.1|7048.1|7058.1|7048.1|7057.9|7047.9|2
1605788090000|2020-11-19 12:14:50|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|3
1605788100000|2020-11-19 12:15:00|7056.9|7046.9|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|2
1605788110000|2020-11-19 12:15:10|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605788130000|2020-11-19 12:15:30|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|1
1605788150000|2020-11-19 12:15:50|7057.6|7047.6|7057.1|7047.1|7057.9|7047.9|7057.1|7047.1|5
1605788160000|2020-11-19 12:16:00|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605788180000|2020-11-19 12:16:20|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605788190000|2020-11-19 12:16:30|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605788200000|2020-11-19 12:16:40|7057.1|7047.1|7056.9|7046.9|7057.1|7047.1|7056.9|7046.9|2
1605788210000|2020-11-19 12:16:50|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605788230000|2020-11-19 12:17:10|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605788240000|2020-11-19 12:17:20|7057.4|7047.4|7058.4|7048.4|7058.4|7048.4|7057.4|7047.4|4
1605788250000|2020-11-19 12:17:30|7058.1|7048.1|7056.6|7046.6|7058.1|7048.1|7056.6|7046.6|5
1605788260000|2020-11-19 12:17:40|7056.1|7046.1|7056.4|7046.4|7056.4|7046.4|7055.4|7045.4|6
1605788270000|2020-11-19 12:17:50|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|4
1605788280000|2020-11-19 12:18:00|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605788290000|2020-11-19 12:18:10|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605788300000|2020-11-19 12:18:20|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|7057.1|7047.1|1
1605788310000|2020-11-19 12:18:30|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|2
1605788320000|2020-11-19 12:18:40|7056.9|7046.9|7057.1|7047.1|7057.1|7047.1|7056.9|7046.9|2
1605788330000|2020-11-19 12:18:50|7056.9|7046.9|7056.9|7046.9|7056.9|7046.9|7056.6|7046.6|5
1605788340000|2020-11-19 12:19:00|7057.1|7047.1|7057.9|7047.9|7057.9|7047.9|7057.1|7047.1|3
1605788360000|2020-11-19 12:19:20|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605788370000|2020-11-19 12:19:30|7057.4|7047.4|7056.6|7046.6|7057.4|7047.4|7056.6|7046.6|4
1605788380000|2020-11-19 12:19:40|7056.9|7046.9|7056.6|7046.6|7056.9|7046.9|7056.6|7046.6|2
1605788390000|2020-11-19 12:19:50|7056.4|7046.4|7055.9|7045.9|7056.4|7046.4|7055.9|7045.9|5
1605788400000|2020-11-19 12:20:00|7055.4|7045.4|7056.6|7046.6|7056.6|7046.6|7055.4|7045.4|5
1605788410000|2020-11-19 12:20:10|7056.4|7046.4|7056.1|7046.1|7056.4|7046.4|7056.1|7046.1|2
1605788430000|2020-11-19 12:20:30|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605788440000|2020-11-19 12:20:40|7056.6|7046.6|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|4
1605788450000|2020-11-19 12:20:50|7057.6|7047.6|7058.4|7048.4|7058.4|7048.4|7057.6|7047.6|2
1605788470000|2020-11-19 12:21:10|7059.1|7049.1|7060.4|7050.4|7060.4|7050.4|7059.1|7049.1|4
1605788480000|2020-11-19 12:21:20|7060.6|7050.6|7060.4|7050.4|7060.6|7050.6|7059.9|7049.9|3
1605788490000|2020-11-19 12:21:30|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|7060.6|7050.6|1
1605788500000|2020-11-19 12:21:40|7060.4|7050.4|7059.4|7049.4|7060.4|7050.4|7058.9|7048.9|12
1605788510000|2020-11-19 12:21:50|7058.9|7048.9|7057.6|7047.6|7059.4|7049.4|7057.6|7047.6|11
1605788520000|2020-11-19 12:22:00|7057.4|7047.4|7056.1|7046.1|7057.6|7047.6|7056.1|7046.1|4
1605788530000|2020-11-19 12:22:10|7056.4|7046.4|7057.4|7047.4|7057.4|7047.4|7056.4|7046.4|2
1605788540000|2020-11-19 12:22:20|7057.1|7047.1|7058.6|7048.6|7058.6|7048.6|7056.9|7046.9|8
1605788550000|2020-11-19 12:22:30|7059.1|7049.1|7057.6|7047.6|7059.1|7049.1|7057.6|7047.6|12
1605788560000|2020-11-19 12:22:40|7057.9|7047.9|7055.1|7045.1|7057.9|7047.9|7054.6|7044.6|15
1605788570000|2020-11-19 12:22:50|7054.9|7044.9|7055.4|7045.4|7055.4|7045.4|7054.1|7044.1|20
1605788580000|2020-11-19 12:23:00|7055.1|7045.1|7054.4|7044.4|7055.4|7045.4|7054.1|7044.1|13
1605788590000|2020-11-19 12:23:10|7054.6|7044.6|7057.4|7047.4|7057.4|7047.4|7054.6|7044.6|8
1605788600000|2020-11-19 12:23:20|7057.1|7047.1|7056.1|7046.1|7057.1|7047.1|7055.4|7045.4|7
1605788620000|2020-11-19 12:23:40|7056.4|7046.4|7057.4|7047.4|7057.4|7047.4|7056.4|7046.4|4
1605788630000|2020-11-19 12:23:50|7057.1|7047.1|7057.4|7047.4|7057.4|7047.4|7057.1|7047.1|2
1605788640000|2020-11-19 12:24:00|7057.1|7047.1|7056.6|7046.6|7057.1|7047.1|7056.6|7046.6|2
1605788650000|2020-11-19 12:24:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7055.9|7045.9|4
1605788700000|2020-11-19 12:25:00|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605788710000|2020-11-19 12:25:10|7055.6|7045.6|7055.1|7045.1|7055.9|7045.9|7054.4|7044.4|12
1605788720000|2020-11-19 12:25:20|7054.6|7044.6|7055.6|7045.6|7056.4|7046.4|7054.4|7044.4|10
1605788730000|2020-11-19 12:25:30|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7055.9|7045.9|4
1605788740000|2020-11-19 12:25:40|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|7055.9|7045.9|1
1605788750000|2020-11-19 12:25:50|7055.6|7045.6|7054.6|7044.6|7055.9|7045.9|7054.6|7044.6|4
1605788760000|2020-11-19 12:26:00|7054.9|7044.9|7055.9|7045.9|7055.9|7045.9|7054.9|7044.9|2
1605788780000|2020-11-19 12:26:20|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|7055.6|7045.6|1
1605788790000|2020-11-19 12:26:30|7055.4|7045.4|7053.4|7043.4|7055.4|7045.4|7053.4|7043.4|15
1605788800000|2020-11-19 12:26:40|7053.1|7043.1|7055.9|7045.9|7055.9|7045.9|7053.1|7043.1|10
1605788810000|2020-11-19 12:26:50|7055.6|7045.6|7054.9|7044.9|7055.6|7045.6|7054.9|7044.9|4
1605788820000|2020-11-19 12:27:00|7055.1|7045.1|7055.9|7045.9|7055.9|7045.9|7054.9|7044.9|4
1605788840000|2020-11-19 12:27:20|7056.1|7046.1|7055.9|7045.9|7056.1|7046.1|7055.9|7045.9|2
1605788850000|2020-11-19 12:27:30|7055.6|7045.6|7055.1|7045.1|7055.9|7045.9|7055.1|7045.1|6
1605788860000|2020-11-19 12:27:40|7054.9|7044.9|7055.6|7045.6|7055.9|7045.9|7054.9|7044.9|10
1605788870000|2020-11-19 12:27:50|7055.4|7045.4|7052.9|7042.9|7055.4|7045.4|7052.9|7042.9|15
1605788880000|2020-11-19 12:28:00|7052.6|7042.6|7052.9|7042.9|7053.4|7043.4|7050.9|7040.9|12
1605788890000|2020-11-19 12:28:10|7053.9|7043.9|7055.4|7045.4|7055.9|7045.9|7053.6|7043.6|8
1605788900000|2020-11-19 12:28:20|7055.1|7045.1|7054.6|7044.6|7055.1|7045.1|7054.6|7044.6|3
1605788910000|2020-11-19 12:28:30|7054.9|7044.9|7054.4|7044.4|7054.9|7044.9|7054.4|7044.4|3
1605788920000|2020-11-19 12:28:40|7054.1|7044.1|7054.4|7044.4|7054.6|7044.6|7053.6|7043.6|6
1605788930000|2020-11-19 12:28:50|7054.1|7044.1|7053.4|7043.4|7054.1|7044.1|7053.4|7043.4|4
1605788940000|2020-11-19 12:29:00|7053.6|7043.6|7054.1|7044.1|7054.4|7044.4|7053.4|7043.4|11
1605788950000|2020-11-19 12:29:10|7053.9|7043.9|7055.4|7045.4|7055.4|7045.4|7053.9|7043.9|8
1605788960000|2020-11-19 12:29:20|7055.1|7045.1|7053.4|7043.4|7055.1|7045.1|7053.4|7043.4|8
1605788970000|2020-11-19 12:29:30|7053.1|7043.1|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|5
1605788980000|2020-11-19 12:29:40|7052.1|7042.1|7052.6|7042.6|7052.6|7042.6|7051.4|7041.4|8
1605788990000|2020-11-19 12:29:50|7051.4|7041.4|7054.9|7044.9|7055.1|7045.1|7051.4|7041.4|5
1605789000000|2020-11-19 12:30:00|7054.6|7044.6|7054.9|7044.9|7055.4|7045.4|7054.6|7044.6|4
1605789010000|2020-11-19 12:30:10|7055.1|7045.1|7055.1|7045.1|7055.4|7045.4|7055.1|7045.1|3
1605789020000|2020-11-19 12:30:20|7054.9|7044.9|7054.9|7044.9|7055.1|7045.1|7054.9|7044.9|3
1605789030000|2020-11-19 12:30:30|7054.6|7044.6|7054.9|7044.9|7055.1|7045.1|7054.6|7044.6|4
1605789040000|2020-11-19 12:30:40|7054.6|7044.6|7052.1|7042.1|7054.6|7044.6|7050.9|7040.9|15
1605789050000|2020-11-19 12:30:50|7051.9|7041.9|7051.4|7041.4|7051.9|7041.9|7051.4|7041.4|5
1605789060000|2020-11-19 12:31:00|7051.6|7041.6|7053.9|7043.9|7053.9|7043.9|7051.6|7041.6|8
1605789070000|2020-11-19 12:31:10|7054.1|7044.1|7053.4|7043.4|7054.1|7044.1|7053.4|7043.4|3
1605789080000|2020-11-19 12:31:20|7053.6|7043.6|7053.9|7043.9|7053.9|7043.9|7053.6|7043.6|4
1605789090000|2020-11-19 12:31:30|7054.1|7044.1|7054.6|7044.6|7054.6|7044.6|7054.1|7044.1|2
1605789120000|2020-11-19 12:32:00|7054.9|7044.9|7054.6|7044.6|7054.9|7044.9|7054.6|7044.6|2
1605789130000|2020-11-19 12:32:10|7054.9|7044.9|7053.9|7043.9|7055.6|7045.6|7053.9|7043.9|6
1605789140000|2020-11-19 12:32:20|7054.1|7044.1|7053.9|7043.9|7054.1|7044.1|7053.4|7043.4|8
1605789150000|2020-11-19 12:32:30|7053.6|7043.6|7051.4|7041.4|7053.6|7043.6|7051.4|7041.4|11
1605789160000|2020-11-19 12:32:40|7051.1|7041.1|7049.6|7039.6|7051.4|7041.4|7049.6|7039.6|7
1605789170000|2020-11-19 12:32:50|7049.4|7039.4|7050.1|7040.1|7050.1|7040.1|7049.1|7039.1|8
1605789180000|2020-11-19 12:33:00|7049.9|7039.9|7049.9|7039.9|7050.4|7040.4|7049.9|7039.9|8
1605789190000|2020-11-19 12:33:10|7050.1|7040.1|7050.6|7040.6|7050.6|7040.6|7050.1|7040.1|7
1605789200000|2020-11-19 12:33:20|7051.1|7041.1|7052.1|7042.1|7052.1|7042.1|7051.1|7041.1|10
1605789210000|2020-11-19 12:33:30|7051.9|7041.9|7051.1|7041.1|7051.9|7041.9|7051.1|7041.1|3
1605789220000|2020-11-19 12:33:40|7050.9|7040.9|7049.6|7039.6|7051.1|7041.1|7049.6|7039.6|8
1605789230000|2020-11-19 12:33:50|7049.9|7039.9|7049.9|7039.9|7050.9|7040.9|7049.6|7039.6|8
1605789240000|2020-11-19 12:34:00|7049.6|7039.6|7052.1|7042.1|7052.1|7042.1|7049.6|7039.6|7
1605789250000|2020-11-19 12:34:10|7051.9|7041.9|7051.9|7041.9|7052.6|7042.6|7051.6|7041.6|14
1605789260000|2020-11-19 12:34:20|7051.6|7041.6|7051.1|7041.1|7051.6|7041.6|7050.9|7040.9|14
1605789270000|2020-11-19 12:34:30|7050.9|7040.9|7050.9|7040.9|7051.1|7041.1|7049.6|7039.6|16
1605789280000|2020-11-19 12:34:40|7050.6|7040.6|7049.9|7039.9|7050.6|7040.6|7049.9|7039.9|6
1605789290000|2020-11-19 12:34:50|7049.6|7039.6|7049.9|7039.9|7049.9|7039.9|7049.6|7039.6|2
1605789300000|2020-11-19 12:35:00|7050.4|7040.4|7050.9|7040.9|7051.1|7041.1|7050.1|7040.1|5
1605789310000|2020-11-19 12:35:10|7051.1|7041.1|7051.1|7041.1|7051.1|7041.1|7050.9|7040.9|3
1605789320000|2020-11-19 12:35:20|7051.4|7041.4|7051.4|7041.4|7051.9|7041.9|7050.6|7040.6|7
1605789330000|2020-11-19 12:35:30|7051.6|7041.6|7051.6|7041.6|7051.6|7041.6|7051.4|7041.4|3
1605789340000|2020-11-19 12:35:40|7051.9|7041.9|7054.4|7044.4|7054.6|7044.6|7051.6|7041.6|10
1605789350000|2020-11-19 12:35:50|7054.9|7044.9|7053.1|7043.1|7055.9|7045.9|7053.1|7043.1|10
1605789360000|2020-11-19 12:36:00|7053.4|7043.4|7052.4|7042.4|7053.6|7043.6|7052.4|7042.4|4
1605789370000|2020-11-19 12:36:10|7052.1|7042.1|7052.6|7042.6|7052.6|7042.6|7051.1|7041.1|11
1605789380000|2020-11-19 12:36:20|7052.9|7042.9|7052.1|7042.1|7053.6|7043.6|7052.1|7042.1|5
1605789390000|2020-11-19 12:36:30|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605789400000|2020-11-19 12:36:40|7052.1|7042.1|7053.1|7043.1|7053.1|7043.1|7052.1|7042.1|4
1605789410000|2020-11-19 12:36:50|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|7052.9|7042.9|1
1605789420000|2020-11-19 12:37:00|7053.1|7043.1|7053.6|7043.6|7053.6|7043.6|7053.1|7043.1|2
1605789430000|2020-11-19 12:37:10|7053.9|7043.9|7051.9|7041.9|7053.9|7043.9|7051.9|7041.9|4
1605789440000|2020-11-19 12:37:20|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|1
1605789450000|2020-11-19 12:37:30|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605789460000|2020-11-19 12:37:40|7051.6|7041.6|7052.1|7042.1|7052.1|7042.1|7051.6|7041.6|2
1605789480000|2020-11-19 12:38:00|7052.4|7042.4|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|4
1605789500000|2020-11-19 12:38:20|7052.4|7042.4|7052.6|7042.6|7052.6|7042.6|7052.4|7042.4|2
1605789520000|2020-11-19 12:38:40|7052.4|7042.4|7052.4|7042.4|7052.6|7042.6|7052.4|7042.4|3
1605789530000|2020-11-19 12:38:50|7052.6|7042.6|7053.4|7043.4|7053.4|7043.4|7052.6|7042.6|3
1605789540000|2020-11-19 12:39:00|7053.6|7043.6|7053.4|7043.4|7053.6|7043.6|7053.4|7043.4|2
1605789550000|2020-11-19 12:39:10|7053.1|7043.1|7052.6|7042.6|7053.1|7043.1|7052.6|7042.6|6
1605789560000|2020-11-19 12:39:20|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|7052.4|7042.4|1
1605789570000|2020-11-19 12:39:30|7052.1|7042.1|7051.4|7041.4|7052.1|7042.1|7051.1|7041.1|4
1605789580000|2020-11-19 12:39:40|7051.6|7041.6|7052.1|7042.1|7052.1|7042.1|7051.6|7041.6|3
1605789590000|2020-11-19 12:39:50|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|7051.9|7041.9|1
1605789600000|2020-11-19 12:40:00|7052.1|7042.1|7053.4|7043.4|7053.4|7043.4|7052.1|7042.1|3
1605789620000|2020-11-19 12:40:20|7053.1|7043.1|7051.6|7041.6|7053.1|7043.1|7051.6|7041.6|3
1605789630000|2020-11-19 12:40:30|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605789640000|2020-11-19 12:40:40|7051.6|7041.6|7051.9|7041.9|7051.9|7041.9|7051.6|7041.6|2
1605789660000|2020-11-19 12:41:00|7052.1|7042.1|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|2
1605789700000|2020-11-19 12:41:40|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|7052.1|7042.1|1
1605789710000|2020-11-19 12:41:50|7051.9|7041.9|7053.6|7043.6|7053.6|7043.6|7051.9|7041.9|3
1605789720000|2020-11-19 12:42:00|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|1
1605789730000|2020-11-19 12:42:10|7053.9|7043.9|7053.4|7043.4|7053.9|7043.9|7053.1|7043.1|3
1605789740000|2020-11-19 12:42:20|7053.1|7043.1|7053.1|7043.1|7053.1|7043.1|7052.6|7042.6|6
1605789750000|2020-11-19 12:42:30|7053.4|7043.4|7054.1|7044.1|7054.1|7044.1|7052.9|7042.9|6
1605789760000|2020-11-19 12:42:40|7054.4|7044.4|7054.1|7044.1|7054.4|7044.4|7054.1|7044.1|2
1605789770000|2020-11-19 12:42:50|7053.9|7043.9|7053.6|7043.6|7053.9|7043.9|7053.6|7043.6|2
1605789780000|2020-11-19 12:43:00|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605789790000|2020-11-19 12:43:10|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|7054.1|7044.1|1
1605789800000|2020-11-19 12:43:20|7053.9|7043.9|7050.4|7040.4|7053.9|7043.9|7050.1|7040.1|10
1605789810000|2020-11-19 12:43:30|7050.1|7040.1|7050.9|7040.9|7052.6|7042.6|7050.1|7040.1|12
1605789820000|2020-11-19 12:43:40|7051.1|7041.1|7050.6|7040.6|7051.1|7041.1|7050.6|7040.6|3
1605789830000|2020-11-19 12:43:50|7050.9|7040.9|7051.9|7041.9|7051.9|7041.9|7050.9|7040.9|5
1605789840000|2020-11-19 12:44:00|7051.6|7041.6|7051.9|7041.9|7052.4|7042.4|7051.4|7041.4|8
1605789850000|2020-11-19 12:44:10|7052.1|7042.1|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|2
1605789890000|2020-11-19 12:44:50|7052.1|7042.1|7051.6|7041.6|7052.1|7042.1|7051.6|7041.6|3
1605789900000|2020-11-19 12:45:00|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605789910000|2020-11-19 12:45:10|7051.6|7041.6|7051.9|7041.9|7052.1|7042.1|7051.6|7041.6|3
1605789930000|2020-11-19 12:45:30|7052.1|7042.1|7052.4|7042.4|7052.4|7042.4|7052.1|7042.1|2
1605789940000|2020-11-19 12:45:40|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|2
1605789990000|2020-11-19 12:46:30|7052.1|7042.1|7052.4|7042.4|7052.9|7042.9|7052.1|7042.1|6
1605790010000|2020-11-19 12:46:50|7052.1|7042.1|7051.6|7041.6|7052.1|7042.1|7051.6|7041.6|3
1605790020000|2020-11-19 12:47:00|7051.9|7041.9|7050.6|7040.6|7051.9|7041.9|7050.6|7040.6|7
1605790030000|2020-11-19 12:47:10|7050.4|7040.4|7049.9|7039.9|7050.4|7040.4|7049.1|7039.1|7
1605790040000|2020-11-19 12:47:20|7050.1|7040.1|7050.9|7040.9|7050.9|7040.9|7049.9|7039.9|5
1605790050000|2020-11-19 12:47:30|7051.1|7041.1|7050.9|7040.9|7051.1|7041.1|7050.9|7040.9|4
1605790060000|2020-11-19 12:47:40|7051.1|7041.1|7050.9|7040.9|7052.1|7042.1|7050.9|7040.9|6
1605790080000|2020-11-19 12:48:00|7051.1|7041.1|7051.1|7041.1|7051.6|7041.6|7050.9|7040.9|5
1605790090000|2020-11-19 12:48:10|7050.9|7040.9|7051.1|7041.1|7051.1|7041.1|7050.9|7040.9|2
1605790100000|2020-11-19 12:48:20|7051.4|7041.4|7050.9|7040.9|7054.1|7044.1|7050.9|7040.9|7
1605790120000|2020-11-19 12:48:40|7051.1|7041.1|7051.9|7041.9|7051.9|7041.9|7051.1|7041.1|4
1605790140000|2020-11-19 12:49:00|7052.1|7042.1|7052.1|7042.1|7052.4|7042.4|7052.1|7042.1|3
1605790160000|2020-11-19 12:49:20|7051.9|7041.9|7050.9|7040.9|7052.4|7042.4|7050.9|7040.9|4
1605790170000|2020-11-19 12:49:30|7051.1|7041.1|7051.9|7041.9|7051.9|7041.9|7051.1|7041.1|4
1605790180000|2020-11-19 12:49:40|7052.1|7042.1|7051.9|7041.9|7052.1|7042.1|7051.9|7041.9|2
1605790190000|2020-11-19 12:49:50|7052.4|7042.4|7052.9|7042.9|7052.9|7042.9|7052.4|7042.4|3
1605790200000|2020-11-19 12:50:00|7052.6|7042.6|7051.9|7041.9|7052.6|7042.6|7051.9|7041.9|2
1605790210000|2020-11-19 12:50:10|7051.6|7041.6|7052.4|7042.4|7052.4|7042.4|7051.6|7041.6|7
1605790220000|2020-11-19 12:50:20|7052.6|7042.6|7053.1|7043.1|7054.1|7044.1|7052.6|7042.6|9
1605790230000|2020-11-19 12:50:30|7053.6|7043.6|7053.6|7043.6|7054.1|7044.1|7053.6|7043.6|4
1605790240000|2020-11-19 12:50:40|7053.4|7043.4|7053.6|7043.6|7053.9|7043.9|7053.4|7043.4|4
1605790250000|2020-11-19 12:50:50|7053.4|7043.4|7053.1|7043.1|7053.6|7043.6|7053.1|7043.1|5
1605790260000|2020-11-19 12:51:00|7053.4|7043.4|7053.1|7043.1|7053.6|7043.6|7053.1|7043.1|4
1605790270000|2020-11-19 12:51:10|7053.4|7043.4|7053.6|7043.6|7053.9|7043.9|7053.4|7043.4|3
1605790280000|2020-11-19 12:51:20|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|7053.9|7043.9|1
1605790290000|2020-11-19 12:51:30|7054.1|7044.1|7054.4|7044.4|7054.6|7044.6|7054.1|7044.1|6
1605790300000|2020-11-19 12:51:40|7054.1|7044.1|7054.4|7044.4|7054.4|7044.4|7054.1|7044.1|2
1605790310000|2020-11-19 12:51:50|7054.6|7044.6|7054.9|7044.9|7054.9|7044.9|7054.6|7044.6|2
1605790320000|2020-11-19 12:52:00|7055.1|7045.1|7056.1|7046.1|7056.1|7046.1|7055.1|7045.1|4
1605790330000|2020-11-19 12:52:10|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605790340000|2020-11-19 12:52:20|7056.6|7046.6|7057.1|7047.1|7057.1|7047.1|7056.6|7046.6|3
1605790380000|2020-11-19 12:53:00|7057.4|7047.4|7057.1|7047.1|7057.4|7047.4|7057.1|7047.1|2
1605790400000|2020-11-19 12:53:20|7057.4|7047.4|7058.9|7048.9|7058.9|7048.9|7057.4|7047.4|2
1605790410000|2020-11-19 12:53:30|7058.6|7048.6|7058.4|7048.4|7058.6|7048.6|7058.4|7048.4|2
1605790420000|2020-11-19 12:53:40|7058.6|7048.6|7059.9|7049.9|7059.9|7049.9|7058.6|7048.6|4
1605790430000|2020-11-19 12:53:50|7060.1|7050.1|7059.4|7049.4|7060.1|7050.1|7059.4|7049.4|7
1605790440000|2020-11-19 12:54:00|7059.9|7049.9|7059.9|7049.9|7059.9|7049.9|7059.4|7049.4|4
1605790450000|2020-11-19 12:54:10|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|7059.4|7049.4|1
1605790460000|2020-11-19 12:54:20|7059.6|7049.6|7059.4|7049.4|7059.9|7049.9|7059.1|7049.1|8
1605790480000|2020-11-19 12:54:40|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7059.1|7049.1|2
1605790490000|2020-11-19 12:54:50|7059.1|7049.1|7059.4|7049.4|7059.4|7049.4|7058.9|7048.9|4
1605790500000|2020-11-19 12:55:00|7059.6|7049.6|7060.4|7050.4|7060.4|7050.4|7059.6|7049.6|3
1605790510000|2020-11-19 12:55:10|7060.1|7050.1|7058.6|7048.6|7060.1|7050.1|7058.1|7048.1|9
1605790520000|2020-11-19 12:55:20|7058.9|7048.9|7058.6|7048.6|7058.9|7048.9|7058.6|7048.6|2
1605790530000|2020-11-19 12:55:30|7058.9|7048.9|7058.4|7048.4|7059.6|7049.6|7058.4|7048.4|5
1605790550000|2020-11-19 12:55:50|7058.1|7048.1|7058.6|7048.6|7058.9|7048.9|7057.9|7047.9|5
1605790560000|2020-11-19 12:56:00|7058.4|7048.4|7058.1|7048.1|7058.4|7048.4|7057.9|7047.9|4
1605790570000|2020-11-19 12:56:10|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605790580000|2020-11-19 12:56:20|7057.9|7047.9|7058.1|7048.1|7058.4|7048.4|7057.9|7047.9|6
1605790590000|2020-11-19 12:56:30|7058.4|7048.4|7058.6|7048.6|7058.6|7048.6|7057.9|7047.9|6
1605790600000|2020-11-19 12:56:40|7058.4|7048.4|7057.9|7047.9|7058.4|7048.4|7057.9|7047.9|2
1605790610000|2020-11-19 12:56:50|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|7057.6|7047.6|1
1605790630000|2020-11-19 12:57:10|7057.4|7047.4|7056.4|7046.4|7057.4|7047.4|7056.1|7046.1|5
1605790640000|2020-11-19 12:57:20|7056.6|7046.6|7057.1|7047.1|7057.4|7047.4|7056.1|7046.1|8
1605790660000|2020-11-19 12:57:40|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|7057.4|7047.4|1
1605790670000|2020-11-19 12:57:50|7057.6|7047.6|7057.4|7047.4|7057.6|7047.6|7057.4|7047.4|2
1605790680000|2020-11-19 12:58:00|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7055.6|7045.6|5
1605790690000|2020-11-19 12:58:10|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7055.4|7045.4|5
1605790700000|2020-11-19 12:58:20|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|7056.4|7046.4|1
1605790710000|2020-11-19 12:58:30|7056.1|7046.1|7056.1|7046.1|7056.1|7046.1|7055.6|7045.6|5
1605790720000|2020-11-19 12:58:40|7055.9|7045.9|7054.6|7044.6|7055.9|7045.9|7054.6|7044.6|4
1605790730000|2020-11-19 12:58:50|7054.4|7044.4|7055.1|7045.1|7055.1|7045.1|7054.4|7044.4|4
1605790740000|2020-11-19 12:59:00|7054.4|7044.4|7053.6|7043.6|7055.1|7045.1|7053.6|7043.6|8
1605790750000|2020-11-19 12:59:10|7054.1|7044.1|7053.6|7043.6|7054.6|7044.6|7053.6|7043.6|8
1605790760000|2020-11-19 12:59:20|7053.4|7043.4|7050.4|7040.4|7053.4|7043.4|7050.4|7040.4|9
1605790770000|2020-11-19 12:59:30|7050.1|7040.1|7048.1|7038.1|7050.1|7040.1|7047.9|7037.9|14
1605790780000|2020-11-19 12:59:40|7048.4|7038.4|7047.9|7037.9|7049.4|7039.4|7047.9|7037.9|16
1605790790000|2020-11-19 12:59:50|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605790800000|2020-11-19 13:00:00|7047.6|7037.6|7048.1|7038.1|7048.4|7038.4|7046.6|7036.6|26
1605790810000|2020-11-19 13:00:10|7048.4|7038.4|7049.9|7039.9|7050.6|7040.6|7047.6|7037.6|22
1605790820000|2020-11-19 13:00:20|7050.1|7040.1|7048.6|7038.6|7050.1|7040.1|7047.1|7037.1|18
1605790830000|2020-11-19 13:00:30|7048.4|7038.4|7048.9|7038.9|7049.6|7039.6|7047.9|7037.9|21
1605790840000|2020-11-19 13:00:40|7048.6|7038.6|7048.9|7038.9|7049.1|7039.1|7046.6|7036.6|19
1605790850000|2020-11-19 13:00:50|7049.1|7039.1|7049.1|7039.1|7049.6|7039.6|7049.1|7039.1|3
1605790860000|2020-11-19 13:01:00|7049.4|7039.4|7051.4|7041.4|7052.1|7042.1|7048.4|7038.4|14
1605790870000|2020-11-19 13:01:10|7051.1|7041.1|7051.1|7041.1|7051.6|7041.6|7049.9|7039.9|17
1605790880000|2020-11-19 13:01:20|7050.6|7040.6|7051.9|7041.9|7051.9|7041.9|7049.6|7039.6|14
1605790890000|2020-11-19 13:01:30|7053.1|7043.1|7049.6|7039.6|7053.6|7043.6|7049.6|7039.6|17
1605790900000|2020-11-19 13:01:40|7049.4|7039.4|7047.6|7037.6|7049.6|7039.6|7047.4|7037.4|18
1605790910000|2020-11-19 13:01:50|7047.9|7037.9|7044.9|7034.9|7048.4|7038.4|7043.9|7033.9|13
1605790920000|2020-11-19 13:02:00|7044.6|7034.6|7045.9|7035.9|7046.4|7036.4|7044.6|7034.6|19
1605790930000|2020-11-19 13:02:10|7046.1|7036.1|7044.1|7034.1|7046.4|7036.4|7043.6|7033.6|9
1605790940000|2020-11-19 13:02:20|7043.9|7033.9|7043.9|7033.9|7043.9|7033.9|7042.1|7032.1|16
1605790950000|2020-11-19 13:02:30|7043.6|7033.6|7042.6|7032.6|7043.9|7033.9|7042.1|7032.1|18
1605790960000|2020-11-19 13:02:40|7042.9|7032.9|7043.4|7033.4|7043.9|7033.9|7042.6|7032.6|8
1605790970000|2020-11-19 13:02:50|7043.6|7033.6|7044.9|7034.9|7044.9|7034.9|7043.1|7033.1|10
1605790980000|2020-11-19 13:03:00|7045.1|7035.1|7046.9|7036.9|7047.1|7037.1|7045.1|7035.1|7
1605790990000|2020-11-19 13:03:10|7046.4|7036.4|7049.4|7039.4|7050.1|7040.1|7046.4|7036.4|11
1605791000000|2020-11-19 13:03:20|7049.1|7039.1|7049.6|7039.6|7049.6|7039.6|7048.1|7038.1|10
1605791010000|2020-11-19 13:03:30|7050.1|7040.1|7051.1|7041.1|7051.6|7041.6|7050.1|7040.1|7
1605791020000|2020-11-19 13:03:40|7051.4|7041.4|7052.4|7042.4|7052.6|7042.6|7051.4|7041.4|6
1605791030000|2020-11-19 13:03:50|7052.6|7042.6|7053.6|7043.6|7054.6|7044.6|7052.6|7042.6|15
1605791040000|2020-11-19 13:04:00|7053.9|7043.9|7053.9|7043.9|7055.4|7045.4|7053.9|7043.9|15
1605791050000|2020-11-19 13:04:10|7053.6|7043.6|7053.9|7043.9|7054.9|7044.9|7053.1|7043.1|13
1605791060000|2020-11-19 13:04:20|7054.1|7044.1|7055.6|7045.6|7055.6|7045.6|7054.1|7044.1|10
1605791070000|2020-11-19 13:04:30|7055.9|7045.9|7056.4|7046.4|7058.1|7048.1|7055.9|7045.9|12
1605791080000|2020-11-19 13:04:40|7055.9|7045.9|7056.9|7046.9|7056.9|7046.9|7055.4|7045.4|12
1605791090000|2020-11-19 13:04:50|7057.6|7047.6|7057.6|7047.6|7057.9|7047.9|7057.4|7047.4|11
1605791100000|2020-11-19 13:05:00|7057.9|7047.9|7058.6|7048.6|7058.6|7048.6|7057.6|7047.6|10
1605791110000|2020-11-19 13:05:10|7058.4|7048.4|7058.9|7048.9|7058.9|7048.9|7058.1|7048.1|3
1605791120000|2020-11-19 13:05:20|7058.6|7048.6|7060.1|7050.1|7060.1|7050.1|7058.4|7048.4|10
1605791130000|2020-11-19 13:05:30|7059.9|7049.9|7059.9|7049.9|7060.4|7050.4|7059.9|7049.9|13
1605791140000|2020-11-19 13:05:40|7059.6|7049.6|7058.4|7048.4|7059.6|7049.6|7058.4|7048.4|10
1605791150000|2020-11-19 13:05:50|7057.9|7047.9|7056.4|7046.4|7057.9|7047.9|7056.4|7046.4|8
1605791160000|2020-11-19 13:06:00|7055.9|7045.9|7054.9|7044.9|7055.9|7045.9|7054.9|7044.9|6
1605791170000|2020-11-19 13:06:10|7054.4|7044.4|7054.4|7044.4|7054.4|7044.4|7052.9|7042.9|9
1605791180000|2020-11-19 13:06:20|7054.1|7044.1|7053.6|7043.6|7054.4|7044.4|7053.6|7043.6|6
1605791190000|2020-11-19 13:06:30|7053.4|7043.4|7053.1|7043.1|7054.1|7044.1|7053.1|7043.1|9
1605791200000|2020-11-19 13:06:40|7052.9|7042.9|7054.6|7044.6|7054.6|7044.6|7052.1|7042.1|12
1605791210000|2020-11-19 13:06:50|7054.4|7044.4|7054.1|7044.1|7054.9|7044.9|7053.4|7043.4|11
1605791220000|2020-11-19 13:07:00|7053.9|7043.9|7051.4|7041.4|7053.9|7043.9|7051.4|7041.4|6
1605791230000|2020-11-19 13:07:10|7051.6|7041.6|7052.4|7042.4|7053.4|7043.4|7051.6|7041.6|7
1605791240000|2020-11-19 13:07:20|7052.1|7042.1|7052.9|7042.9|7053.1|7043.1|7051.4|7041.4|13
1605791250000|2020-11-19 13:07:30|7052.4|7042.4|7051.1|7041.1|7052.4|7042.4|7051.1|7041.1|9
1605791260000|2020-11-19 13:07:40|7050.6|7040.6|7052.9|7042.9|7052.9|7042.9|7050.6|7040.6|10
1605791270000|2020-11-19 13:07:50|7052.4|7042.4|7052.4|7042.4|7052.6|7042.6|7052.1|7042.1|7
1605791280000|2020-11-19 13:08:00|7052.1|7042.1|7051.6|7041.6|7052.1|7042.1|7051.6|7041.6|2
1605791290000|2020-11-19 13:08:10|7051.4|7041.4|7050.4|7040.4|7051.4|7041.4|7050.4|7040.4|6
1605791300000|2020-11-19 13:08:20|7050.6|7040.6|7049.9|7039.9|7051.6|7041.6|7049.9|7039.9|8
1605791310000|2020-11-19 13:08:30|7049.6|7039.6|7047.6|7037.6|7049.6|7039.6|7046.6|7036.6|18
1605791340000|2020-11-19 13:09:00|7047.4|7037.4|7047.6|7037.6|7047.6|7037.6|7046.4|7036.4|6
1605791350000|2020-11-19 13:09:10|7047.9|7037.9|7047.4|7037.4|7048.4|7038.4|7047.4|7037.4|5
1605791360000|2020-11-19 13:09:20|7047.1|7037.1|7047.4|7037.4|7047.6|7037.6|7046.9|7036.9|6
1605791370000|2020-11-19 13:09:30|7047.1|7037.1|7047.1|7037.1|7047.4|7037.4|7047.1|7037.1|3
1605791380000|2020-11-19 13:09:40|7047.9|7037.9|7048.4|7038.4|7048.4|7038.4|7047.9|7037.9|3
1605791390000|2020-11-19 13:09:50|7048.9|7038.9|7050.9|7040.9|7050.9|7040.9|7048.9|7038.9|13
1605791400000|2020-11-19 13:10:00|7052.1|7042.1|7053.1|7043.1|7053.6|7043.6|7052.1|7042.1|6
1605791410000|2020-11-19 13:10:10|7053.4|7043.4|7052.4|7042.4|7053.9|7043.9|7052.1|7042.1|8
1605791420000|2020-11-19 13:10:20|7052.6|7042.6|7051.9|7041.9|7052.9|7042.9|7051.6|7041.6|12
1605791430000|2020-11-19 13:10:30|7051.6|7041.6|7050.9|7040.9|7051.6|7041.6|7050.9|7040.9|4
1605791440000|2020-11-19 13:10:40|7051.1|7041.1|7050.6|7040.6|7051.1|7041.1|7049.9|7039.9|7
1605791450000|2020-11-19 13:10:50|7050.9|7040.9|7051.4|7041.4|7051.4|7041.4|7050.1|7040.1|9
1605791460000|2020-11-19 13:11:00|7051.1|7041.1|7049.4|7039.4|7051.1|7041.1|7049.4|7039.4|6
1605791470000|2020-11-19 13:11:10|7049.1|7039.1|7049.4|7039.4|7049.4|7039.4|7048.9|7038.9|3
1605791480000|2020-11-19 13:11:20|7049.1|7039.1|7049.1|7039.1|7050.1|7040.1|7049.1|7039.1|6
1605791490000|2020-11-19 13:11:30|7048.9|7038.9|7048.4|7038.4|7048.9|7038.9|7048.4|7038.4|10
1605791500000|2020-11-19 13:11:40|7048.6|7038.6|7049.6|7039.6|7049.6|7039.6|7048.4|7038.4|7
1605791510000|2020-11-19 13:11:50|7049.4|7039.4|7049.6|7039.6|7049.6|7039.6|7049.4|7039.4|2
1605791520000|2020-11-19 13:12:00|7049.4|7039.4|7048.4|7038.4|7049.4|7039.4|7048.4|7038.4|6
1605791530000|2020-11-19 13:12:10|7047.9|7037.9|7048.6|7038.6|7048.6|7038.6|7047.4|7037.4|7
1605791540000|2020-11-19 13:12:20|7048.4|7038.4|7049.6|7039.6|7049.6|7039.6|7047.4|7037.4|9
1605791550000|2020-11-19 13:12:30|7049.9|7039.9|7050.4|7040.4|7050.6|7040.6|7049.9|7039.9|9
1605791560000|2020-11-19 13:12:40|7050.6|7040.6|7050.9|7040.9|7050.9|7040.9|7050.6|7040.6|2
1605791570000|2020-11-19 13:12:50|7050.6|7040.6|7052.4|7042.4|7052.4|7042.4|7050.4|7040.4|8
1605791580000|2020-11-19 13:13:00|7052.6|7042.6|7054.4|7044.4|7054.4|7044.4|7052.1|7042.1|12
1605791590000|2020-11-19 13:13:10|7054.6|7044.6|7055.9|7045.9|7055.9|7045.9|7054.6|7044.6|7
1605791600000|2020-11-19 13:13:20|7055.6|7045.6|7056.4|7046.4|7056.6|7046.6|7055.4|7045.4|10
1605791610000|2020-11-19 13:13:30|7056.1|7046.1|7056.1|7046.1|7056.6|7046.6|7055.9|7045.9|11
1605791620000|2020-11-19 13:13:40|7055.9|7045.9|7055.4|7045.4|7055.9|7045.9|7054.9|7044.9|5
1605791630000|2020-11-19 13:13:50|7055.1|7045.1|7054.1|7044.1|7055.1|7045.1|7054.1|7044.1|6
1605791640000|2020-11-19 13:14:00|7054.4|7044.4|7053.9|7043.9|7054.6|7044.6|7053.9|7043.9|7
1605791650000|2020-11-19 13:14:10|7053.6|7043.6|7053.1|7043.1|7053.6|7043.6|7051.9|7041.9|14
1605791660000|2020-11-19 13:14:20|7053.4|7043.4|7051.4|7041.4|7053.4|7043.4|7051.4|7041.4|8
1605791670000|2020-11-19 13:14:30|7051.6|7041.6|7050.6|7040.6|7051.6|7041.6|7050.4|7040.4|8
1605791680000|2020-11-19 13:14:40|7050.9|7040.9|7049.4|7039.4|7050.9|7040.9|7049.4|7039.4|7
1605791690000|2020-11-19 13:14:50|7049.1|7039.1|7049.1|7039.1|7049.1|7039.1|7048.6|7038.6|4
1605791700000|2020-11-19 13:15:00|7049.4|7039.4|7047.6|7037.6|7049.4|7039.4|7047.6|7037.6|12
1605791710000|2020-11-19 13:15:10|7048.1|7038.1|7048.6|7038.6|7048.9|7038.9|7048.1|7038.1|6
1605791720000|2020-11-19 13:15:20|7048.4|7038.4|7047.4|7037.4|7048.4|7038.4|7047.1|7037.1|11
1605791730000|2020-11-19 13:15:30|7047.1|7037.1|7046.1|7036.1|7047.1|7037.1|7046.1|7036.1|4
1605791740000|2020-11-19 13:15:40|7046.4|7036.4|7046.9|7036.9|7046.9|7036.9|7046.4|7036.4|5
1605791750000|2020-11-19 13:15:50|7046.6|7036.6|7046.4|7036.4|7046.6|7036.6|7046.4|7036.4|2
1605791760000|2020-11-19 13:16:00|7046.6|7036.6|7046.1|7036.1|7047.1|7037.1|7046.1|7036.1|4
1605791770000|2020-11-19 13:16:10|7046.4|7036.4|7045.4|7035.4|7047.1|7037.1|7044.9|7034.9|9
1605791780000|2020-11-19 13:16:20|7045.1|7035.1|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|4
1605791790000|2020-11-19 13:16:30|7045.1|7035.1|7045.1|7035.1|7045.1|7035.1|7045.1|7035.1|1
1605791800000|2020-11-19 13:16:40|7045.4|7035.4|7046.6|7036.6|7046.6|7036.6|7045.4|7035.4|2
1605791830000|2020-11-19 13:17:10|7046.1|7036.1|7044.6|7034.6|7046.1|7036.1|7044.1|7034.1|7
1605791840000|2020-11-19 13:17:20|7044.9|7034.9|7044.4|7034.4|7045.6|7035.6|7044.4|7034.4|5
1605791850000|2020-11-19 13:17:30|7043.6|7033.6|7044.6|7034.6|7044.6|7034.6|7043.6|7033.6|10
1605791860000|2020-11-19 13:17:40|7044.9|7034.9|7045.4|7035.4|7045.6|7035.6|7044.9|7034.9|3
1605791880000|2020-11-19 13:18:00|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|7045.6|7035.6|1
1605791890000|2020-11-19 13:18:10|7045.9|7035.9|7046.4|7036.4|7046.4|7036.4|7045.9|7035.9|2
1605791900000|2020-11-19 13:18:20|7046.6|7036.6|7046.4|7036.4|7046.6|7036.6|7046.4|7036.4|2
1605791940000|2020-11-19 13:19:00|7046.6|7036.6|7047.6|7037.6|7047.6|7037.6|7046.4|7036.4|5
1605791960000|2020-11-19 13:19:20|7047.9|7037.9|7048.1|7038.1|7048.1|7038.1|7047.9|7037.9|2
1605791970000|2020-11-19 13:19:30|7048.4|7038.4|7049.6|7039.6|7049.6|7039.6|7048.4|7038.4|4
1605791980000|2020-11-19 13:19:40|7049.1|7039.1|7048.1|7038.1|7049.4|7039.4|7048.1|7038.1|8
1605791990000|2020-11-19 13:19:50|7048.4|7038.4|7049.4|7039.4|7049.4|7039.4|7048.4|7038.4|4
1605792000000|2020-11-19 13:20:00|7049.1|7039.1|7048.4|7038.4|7049.4|7039.4|7048.4|7038.4|10
1605792010000|2020-11-19 13:20:10|7048.1|7038.1|7045.4|7035.4|7048.4|7038.4|7045.1|7035.1|10
1605792020000|2020-11-19 13:20:20|7045.6|7035.6|7045.4|7035.4|7046.4|7036.4|7045.4|7035.4|5
1605792030000|2020-11-19 13:20:30|7045.6|7035.6|7046.4|7036.4|7046.4|7036.4|7045.6|7035.6|5
1605792040000|2020-11-19 13:20:40|7046.6|7036.6|7047.4|7037.4|7047.4|7037.4|7046.6|7036.6|2
1605792050000|2020-11-19 13:20:50|7047.1|7037.1|7046.6|7036.6|7047.1|7037.1|7046.6|7036.6|5
1605792060000|2020-11-19 13:21:00|7046.4|7036.4|7044.6|7034.6|7046.4|7036.4|7043.4|7033.4|10
1605792070000|2020-11-19 13:21:10|7044.4|7034.4|7044.4|7034.4|7044.4|7034.4|7044.1|7034.1|3
1605792080000|2020-11-19 13:21:20|7044.9|7034.9|7045.4|7035.4|7045.4|7035.4|7044.9|7034.9|3
1605792090000|2020-11-19 13:21:30|7045.6|7035.6|7046.6|7036.6|7046.6|7036.6|7045.6|7035.6|4
1605792100000|2020-11-19 13:21:40|7046.9|7036.9|7045.1|7035.1|7047.6|7037.6|7045.1|7035.1|7
1605792110000|2020-11-19 13:21:50|7044.6|7034.6|7045.1|7035.1|7045.1|7035.1|7044.6|7034.6|3
1605792120000|2020-11-19 13:22:00|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|7045.4|7035.4|1
1605792130000|2020-11-19 13:22:10|7045.6|7035.6|7046.4|7036.4|7046.4|7036.4|7045.6|7035.6|7
1605792140000|2020-11-19 13:22:20|7046.6|7036.6|7046.9|7036.9|7047.4|7037.4|7046.4|7036.4|7
1605792150000|2020-11-19 13:22:30|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|7046.6|7036.6|1
1605792160000|2020-11-19 13:22:40|7046.9|7036.9|7047.4|7037.4|7047.4|7037.4|7046.9|7036.9|3
1605792180000|2020-11-19 13:23:00|7047.9|7037.9|7047.6|7037.6|7047.9|7037.9|7047.4|7037.4|4
1605792200000|2020-11-19 13:23:20|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|7047.4|7037.4|1
1605792230000|2020-11-19 13:23:50|7047.1|7037.1|7046.6|7036.6|7047.4|7037.4|7046.4|7036.4|8
1605792240000|2020-11-19 13:24:00|7046.4|7036.4|7048.4|7038.4|7048.4|7038.4|7046.4|7036.4|5
1605792250000|2020-11-19 13:24:10|7048.1|7038.1|7047.9|7037.9|7048.4|7038.4|7047.6|7037.6|7
1605792260000|2020-11-19 13:24:20|7048.1|7038.1|7047.9|7037.9|7048.6|7038.6|7047.9|7037.9|5
1605792270000|2020-11-19 13:24:30|7047.4|7037.4|7045.9|7035.9|7047.4|7037.4|7045.9|7035.9|7
1605792280000|2020-11-19 13:24:40|7046.1|7036.1|7047.4|7037.4|7047.4|7037.4|7046.1|7036.1|4
1605792290000|2020-11-19 13:24:50|7047.6|7037.6|7047.9|7037.9|7047.9|7037.9|7047.6|7037.6|2
1605792300000|2020-11-19 13:25:00|7048.4|7038.4|7047.4|7037.4|7048.4|7038.4|7047.4|7037.4|3
1605792310000|2020-11-19 13:25:10|7047.1|7037.1|7046.4|7036.4|7047.1|7037.1|7046.1|7036.1|3
1605792320000|2020-11-19 13:25:20|7046.1|7036.1|7046.1|7036.1|7046.4|7036.4|7045.9|7035.9|4
1605792330000|2020-11-19 13:25:30|7046.4|7036.4|7045.1|7035.1|7046.6|7036.6|7045.1|7035.1|13
1605792340000|2020-11-19 13:25:40|7044.9|7034.9|7044.6|7034.6|7044.9|7034.9|7044.1|7034.1|5
1605792350000|2020-11-19 13:25:50|7044.9|7034.9|7044.1|7034.1|7044.9|7034.9|7044.1|7034.1|4
1605792370000|2020-11-19 13:26:10|7043.9|7033.9|7044.4|7034.4|7044.6|7034.6|7043.9|7033.9|6
1605792380000|2020-11-19 13:26:20|7044.6|7034.6|7044.4|7034.4|7044.6|7034.6|7044.4|7034.4|2
1605792390000|2020-11-19 13:26:30|7044.6|7034.6|7044.1|7034.1|7044.6|7034.6|7044.1|7034.1|3
1605792400000|2020-11-19 13:26:40|7043.9|7033.9|7043.4|7033.4|7044.4|7034.4|7043.4|7033.4|12
1605792410000|2020-11-19 13:26:50|7043.1|7033.1|7042.4|7032.4|7043.1|7033.1|7041.9|7031.9|6
1605792420000|2020-11-19 13:27:00|7042.1|7032.1|7042.6|7032.6|7042.9|7032.9|7042.1|7032.1|5
1605792430000|2020-11-19 13:27:10|7042.4|7032.4|7042.4|7032.4|7042.4|7032.4|7042.4|7032.4|1
1605792440000|2020-11-19 13:27:20|7042.6|7032.6|7043.6|7033.6|7043.6|7033.6|7042.6|7032.6|4
1605792450000|2020-11-19 13:27:30|7043.4|7033.4|7042.6|7032.6|7043.4|7033.4|7042.6|7032.6|9
1605792460000|2020-11-19 13:27:40|7043.1|7033.1|7043.6|7033.6|7043.6|7033.6|7042.9|7032.9|7
1605792480000|2020-11-19 13:28:00|7043.4|7033.4|7042.4|7032.4|7043.4|7033.4|7042.4|7032.4|5
1605792490000|2020-11-19 13:28:10|7042.6|7032.6|7042.6|7032.6|7042.6|7032.6|7042.6|7032.6|1
1605792500000|2020-11-19 13:28:20|7042.4|7032.4|7042.4|7032.4|7042.4|7032.4|7042.4|7032.4|1
1605792510000|2020-11-19 13:28:30|7042.1|7032.1|7041.9|7031.9|7042.1|7032.1|7041.9|7031.9|2
1605792520000|2020-11-19 13:28:40|7041.4|7031.4|7040.9|7030.9|7041.4|7031.4|7040.9|7030.9|2
1605792530000|2020-11-19 13:28:50|7040.6|7030.6|7040.6|7030.6|7040.9|7030.9|7040.1|7030.1|8
1605792540000|2020-11-19 13:29:00|7040.9|7030.9|7040.9|7030.9|7041.1|7031.1|7040.4|7030.4|8
1605792550000|2020-11-19 13:29:10|7040.6|7030.6|7040.6|7030.6|7041.1|7031.1|7040.4|7030.4|7
1605792560000|2020-11-19 13:29:20|7040.9|7030.9|7041.1|7031.1|7041.1|7031.1|7040.9|7030.9|2
1605792570000|2020-11-19 13:29:30|7040.9|7030.9|7040.6|7030.6|7040.9|7030.9|7039.9|7029.9|4
1605792580000|2020-11-19 13:29:40|7040.9|7030.9|7041.1|7031.1|7041.1|7031.1|7040.9|7030.9|2
1605792590000|2020-11-19 13:29:50|7040.9|7030.9|7041.4|7031.4|7041.4|7031.4|7040.9|7030.9|3
1605792600000|2020-11-19 13:30:00|7041.1|7031.1|7040.6|7030.6|7041.1|7031.1|7040.6|7030.6|2
1605792610000|2020-11-19 13:30:10|7040.4|7030.4|7038.1|7028.1|7040.4|7030.4|7038.1|7028.1|3
1605792620000|2020-11-19 13:30:20|7037.6|7027.6|7036.4|7026.4|7038.4|7028.4|7036.1|7026.1|12
1605792630000|2020-11-19 13:30:30|7036.6|7026.6|7036.6|7026.6|7036.6|7026.6|7036.4|7026.4|7
1605792640000|2020-11-19 13:30:40|7036.4|7026.4|7036.9|7026.9|7036.9|7026.9|7035.9|7025.9|8
1605792650000|2020-11-19 13:30:50|7037.4|7027.4|7037.1|7027.1|7037.4|7027.4|7036.9|7026.9|5
1605792660000|2020-11-19 13:31:00|7037.4|7027.4|7036.6|7026.6|7037.4|7027.4|7036.6|7026.6|8
1605792680000|2020-11-19 13:31:20|7036.4|7026.4|7035.4|7025.4|7036.4|7026.4|7035.4|7025.4|6
1605792690000|2020-11-19 13:31:30|7034.9|7024.9|7036.1|7026.1|7036.1|7026.1|7034.6|7024.6|13
1605792700000|2020-11-19 13:31:40|7036.4|7026.4|7036.4|7026.4|7036.6|7026.6|7036.4|7026.4|3
1605792710000|2020-11-19 13:31:50|7036.1|7026.1|7037.6|7027.6|7038.4|7028.4|7036.1|7026.1|11
1605792720000|2020-11-19 13:32:00|7037.9|7027.9|7036.9|7026.9|7037.9|7027.9|7036.9|7026.9|4
1605792730000|2020-11-19 13:32:10|7037.1|7027.1|7039.4|7029.4|7039.4|7029.4|7037.1|7027.1|6
1605792740000|2020-11-19 13:32:20|7038.6|7028.6|7036.9|7026.9|7038.6|7028.6|7036.9|7026.9|5
1605792750000|2020-11-19 13:32:30|7036.6|7026.6|7034.9|7024.9|7036.6|7026.6|7034.6|7024.6|12
1605792760000|2020-11-19 13:32:40|7035.6|7025.6|7036.4|7026.4|7036.6|7026.6|7035.6|7025.6|8
1605792770000|2020-11-19 13:32:50|7036.6|7026.6|7036.6|7026.6|7037.4|7027.4|7036.6|7026.6|6
1605792780000|2020-11-19 13:33:00|7036.9|7026.9|7035.1|7025.1|7036.9|7026.9|7035.1|7025.1|6
1605792790000|2020-11-19 13:33:10|7035.4|7025.4|7036.9|7026.9|7036.9|7026.9|7035.4|7025.4|8
1605792800000|2020-11-19 13:33:20|7036.6|7026.6|7035.9|7025.9|7036.6|7026.6|7035.9|7025.9|6
1605792810000|2020-11-19 13:33:30|7035.6|7025.6|7034.9|7024.9|7035.6|7025.6|7034.6|7024.6|8
1605792820000|2020-11-19 13:33:40|7035.1|7025.1|7032.9|7022.9|7035.6|7025.6|7032.9|7022.9|9
1605792830000|2020-11-19 13:33:50|7032.6|7022.6|7029.9|7019.9|7032.6|7022.6|7029.1|7019.1|14
1605792840000|2020-11-19 13:34:00|7029.6|7019.6|7028.9|7018.9|7031.4|7021.4|7028.6|7018.6|17
1605792850000|2020-11-19 13:34:10|7029.1|7019.1|7029.9|7019.9|7030.1|7020.1|7028.9|7018.9|15
1605792860000|2020-11-19 13:34:20|7029.6|7019.6|7029.4|7019.4|7029.6|7019.6|7028.4|7018.4|8
1605792870000|2020-11-19 13:34:30|7029.6|7019.6|7030.6|7020.6|7030.6|7020.6|7029.6|7019.6|7
1605792880000|2020-11-19 13:34:40|7030.9|7020.9|7029.9|7019.9|7030.9|7020.9|7029.9|7019.9|12
1605792890000|2020-11-19 13:34:50|7029.6|7019.6|7029.9|7019.9|7030.4|7020.4|7029.6|7019.6|5
1605792900000|2020-11-19 13:35:00|7029.6|7019.6|7026.9|7016.9|7029.6|7019.6|7026.9|7016.9|11
1605792910000|2020-11-19 13:35:10|7026.6|7016.6|7027.4|7017.4|7027.9|7017.9|7026.6|7016.6|7
1605792920000|2020-11-19 13:35:20|7027.1|7017.1|7028.9|7018.9|7030.4|7020.4|7027.1|7017.1|12
1605792930000|2020-11-19 13:35:30|7028.6|7018.6|7026.9|7016.9|7028.9|7018.9|7026.6|7016.6|10
1605792940000|2020-11-19 13:35:40|7026.6|7016.6|7025.6|7015.6|7026.9|7016.9|7025.4|7015.4|17
1605792950000|2020-11-19 13:35:50|7025.9|7015.9|7024.9|7014.9|7025.9|7015.9|7023.6|7013.6|16
1605792960000|2020-11-19 13:36:00|7024.6|7014.6|7024.1|7014.1|7024.6|7014.6|7023.4|7013.4|14
1605792970000|2020-11-19 13:36:10|7023.9|7013.9|7022.4|7012.4|7024.1|7014.1|7022.4|7012.4|13
1605792980000|2020-11-19 13:36:20|7022.1|7012.1|7019.9|7009.9|7022.1|7012.1|7019.9|7009.9|10
1605792990000|2020-11-19 13:36:30|7019.6|7009.6|7020.1|7010.1|7021.5|7011.5|7019.6|7009.6|15
1605793000000|2020-11-19 13:36:40|7019.9|7009.9|7021.1|7011.1|7021.1|7011.1|7017.6|7007.6|19
1605793010000|2020-11-19 13:36:50|7020.9|7010.9|7021.6|7011.6|7022.9|7012.9|7020.9|7010.9|15
1605793020000|2020-11-19 13:37:00|7021.9|7011.9|7024.4|7014.4|7024.4|7014.4|7021.9|7011.9|12
1605793030000|2020-11-19 13:37:10|7024.6|7014.6|7024.6|7014.6|7025.4|7015.4|7023.9|7013.9|14
1605793040000|2020-11-19 13:37:20|7024.4|7014.4|7024.6|7014.6|7024.9|7014.9|7024.4|7014.4|4
1605793050000|2020-11-19 13:37:30|7024.4|7014.4|7024.6|7014.6|7024.9|7014.9|7023.6|7013.6|11
1605793060000|2020-11-19 13:37:40|7024.4|7014.4|7025.6|7015.6|7025.6|7015.6|7023.4|7013.4|9
1605793070000|2020-11-19 13:37:50|7025.1|7015.1|7026.1|7016.1|7026.1|7016.1|7024.6|7014.6|8
1605793080000|2020-11-19 13:38:00|7025.9|7015.9|7025.9|7015.9|7026.1|7016.1|7025.4|7015.4|6
1605793090000|2020-11-19 13:38:10|7025.6|7015.6|7023.4|7013.4|7025.6|7015.6|7023.4|7013.4|6
1605793100000|2020-11-19 13:38:20|7023.1|7013.1|7024.1|7014.1|7024.4|7014.4|7023.1|7013.1|7
1605793110000|2020-11-19 13:38:30|7023.6|7013.6|7022.1|7012.1|7023.6|7013.6|7020.9|7010.9|11
1605793120000|2020-11-19 13:38:40|7022.6|7012.6|7024.9|7014.9|7025.1|7015.1|7022.6|7012.6|8
1605793130000|2020-11-19 13:38:50|7024.6|7014.6|7024.1|7014.1|7025.1|7015.1|7024.1|7014.1|7
1605793140000|2020-11-19 13:39:00|7024.4|7014.4|7023.1|7013.1|7025.1|7015.1|7023.1|7013.1|8
1605793150000|2020-11-19 13:39:10|7022.9|7012.9|7022.9|7012.9|7023.1|7013.1|7022.4|7012.4|6
1605793160000|2020-11-19 13:39:20|7022.6|7012.6|7022.9|7012.9|7023.1|7013.1|7022.4|7012.4|8
1605793170000|2020-11-19 13:39:30|7023.1|7013.1|7023.4|7013.4|7023.4|7013.4|7022.9|7012.9|6
1605793180000|2020-11-19 13:39:40|7023.1|7013.1|7022.4|7012.4|7023.1|7013.1|7022.4|7012.4|4
1605793190000|2020-11-19 13:39:50|7022.6|7012.6|7024.9|7014.9|7025.1|7015.1|7022.6|7012.6|8
1605793200000|2020-11-19 13:40:00|7024.6|7014.6|7024.9|7014.9|7024.9|7014.9|7024.4|7014.4|6
1605793210000|2020-11-19 13:40:10|7025.9|7015.9|7027.4|7017.4|7027.6|7017.6|7025.9|7015.9|7
1605793220000|2020-11-19 13:40:20|7027.6|7017.6|7027.9|7017.9|7027.9|7017.9|7026.9|7016.9|10
1605793230000|2020-11-19 13:40:30|7028.9|7018.9|7030.4|7020.4|7030.4|7020.4|7028.4|7018.4|7
1605793240000|2020-11-19 13:40:40|7030.1|7020.1|7030.6|7020.6|7030.9|7020.9|7029.9|7019.9|14
1605793250000|2020-11-19 13:40:50|7030.9|7020.9|7030.4|7020.4|7030.9|7020.9|7030.4|7020.4|11
1605793260000|2020-11-19 13:41:00|7029.9|7019.9|7028.9|7018.9|7029.9|7019.9|7028.9|7018.9|5
1605793270000|2020-11-19 13:41:10|7029.1|7019.1|7027.9|7017.9|7029.4|7019.4|7027.6|7017.6|8
1605793280000|2020-11-19 13:41:20|7028.1|7018.1|7027.4|7017.4|7028.6|7018.6|7027.1|7017.1|8
1605793290000|2020-11-19 13:41:30|7027.6|7017.6|7027.9|7017.9|7027.9|7017.9|7027.1|7017.1|5
1605793300000|2020-11-19 13:41:40|7028.1|7018.1|7028.6|7018.6|7028.9|7018.9|7028.1|7018.1|6
1605793310000|2020-11-19 13:41:50|7028.4|7018.4|7028.9|7018.9|7028.9|7018.9|7028.4|7018.4|3
1605793320000|2020-11-19 13:42:00|7029.1|7019.1|7029.4|7019.4|7030.4|7020.4|7029.1|7019.1|13
1605793330000|2020-11-19 13:42:10|7029.6|7019.6|7030.1|7020.1|7030.1|7020.1|7029.1|7019.1|16
1605793340000|2020-11-19 13:42:20|7029.6|7019.6|7031.4|7021.4|7031.6|7021.6|7029.6|7019.6|9
1605793350000|2020-11-19 13:42:30|7032.4|7022.4|7032.4|7022.4|7032.4|7022.4|7032.4|7022.4|1
1605793360000|2020-11-19 13:42:40|7032.6|7022.6|7032.6|7022.6|7032.6|7022.6|7032.6|7022.6|1
1605793370000|2020-11-19 13:42:50|7032.9|7022.9|7035.1|7025.1|7035.1|7025.1|7032.9|7022.9|6
1605793380000|2020-11-19 13:43:00|7035.4|7025.4|7035.4|7025.4|7035.6|7025.6|7035.4|7025.4|5
1605793390000|2020-11-19 13:43:10|7035.6|7025.6|7034.4|7024.4|7035.6|7025.6|7034.1|7024.1|5
1605793400000|2020-11-19 13:43:20|7034.1|7024.1|7034.4|7024.4|7035.1|7025.1|7034.1|7024.1|8
1605793410000|2020-11-19 13:43:30|7034.1|7024.1|7033.1|7023.1|7034.1|7024.1|7031.9|7021.9|9
1605793420000|2020-11-19 13:43:40|7032.9|7022.9|7033.9|7023.9|7033.9|7023.9|7032.9|7022.9|6
1605793430000|2020-11-19 13:43:50|7033.6|7023.6|7034.4|7024.4|7034.4|7024.4|7033.4|7023.4|10
1605793440000|2020-11-19 13:44:00|7034.6|7024.6|7034.4|7024.4|7036.1|7026.1|7034.4|7024.4|10
1605793450000|2020-11-19 13:44:10|7034.1|7024.1|7033.4|7023.4|7034.1|7024.1|7033.4|7023.4|8
1605793460000|2020-11-19 13:44:20|7033.1|7023.1|7032.9|7022.9|7033.1|7023.1|7032.6|7022.6|6
1605793470000|2020-11-19 13:44:30|7033.1|7023.1|7034.1|7024.1|7034.1|7024.1|7033.1|7023.1|6
1605793480000|2020-11-19 13:44:40|7033.9|7023.9|7033.6|7023.6|7033.9|7023.9|7033.1|7023.1|6
1605793490000|2020-11-19 13:44:50|7033.9|7023.9|7034.9|7024.9|7035.1|7025.1|7033.9|7023.9|6
1605793500000|2020-11-19 13:45:00|7034.6|7024.6|7032.6|7022.6|7034.6|7024.6|7032.6|7022.6|6
1605793510000|2020-11-19 13:45:10|7032.9|7022.9|7030.4|7020.4|7033.1|7023.1|7030.4|7020.4|11
1605793520000|2020-11-19 13:45:20|7030.6|7020.6|7031.1|7021.1|7031.6|7021.6|7030.6|7020.6|6
1605793540000|2020-11-19 13:45:40|7030.9|7020.9|7030.4|7020.4|7031.1|7021.1|7030.4|7020.4|5
1605793550000|2020-11-19 13:45:50|7030.6|7020.6|7030.9|7020.9|7030.9|7020.9|7030.6|7020.6|2
1605793560000|2020-11-19 13:46:00|7030.4|7020.4|7031.4|7021.4|7031.4|7021.4|7030.4|7020.4|13
1605793570000|2020-11-19 13:46:10|7031.1|7021.1|7031.9|7021.9|7031.9|7021.9|7031.1|7021.1|8
1605793580000|2020-11-19 13:46:20|7032.1|7022.1|7033.1|7023.1|7033.1|7023.1|7032.1|7022.1|4
1605793590000|2020-11-19 13:46:30|7033.4|7023.4|7034.1|7024.1|7034.1|7024.1|7033.4|7023.4|4
1605793600000|2020-11-19 13:46:40|7033.9|7023.9|7035.1|7025.1|7035.6|7025.6|7033.9|7023.9|11
1605793610000|2020-11-19 13:46:50|7034.6|7024.6|7034.4|7024.4|7034.9|7024.9|7034.4|7024.4|4
1605793620000|2020-11-19 13:47:00|7034.6|7024.6|7035.6|7025.6|7036.6|7026.6|7034.6|7024.6|12
1605793630000|2020-11-19 13:47:10|7035.4|7025.4|7035.9|7025.9|7036.1|7026.1|7034.9|7024.9|13
1605793640000|2020-11-19 13:47:20|7035.6|7025.6|7036.1|7026.1|7036.1|7026.1|7035.6|7025.6|4
1605793650000|2020-11-19 13:47:30|7035.9|7025.9|7035.9|7025.9|7036.1|7026.1|7035.9|7025.9|3
1605793660000|2020-11-19 13:47:40|7035.6|7025.6|7035.9|7025.9|7035.9|7025.9|7035.1|7025.1|10
1605793670000|2020-11-19 13:47:50|7035.6|7025.6|7037.4|7027.4|7037.6|7027.6|7035.1|7025.1|7
1605793680000|2020-11-19 13:48:00|7037.6|7027.6|7039.1|7029.1|7039.1|7029.1|7037.6|7027.6|11
1605793690000|2020-11-19 13:48:10|7039.4|7029.4|7039.4|7029.4|7039.6|7029.6|7039.4|7029.4|3
1605793700000|2020-11-19 13:48:20|7039.1|7029.1|7038.6|7028.6|7039.1|7029.1|7037.9|7027.9|11
1605793710000|2020-11-19 13:48:30|7038.4|7028.4|7037.6|7027.6|7038.4|7028.4|7037.6|7027.6|6
1605793720000|2020-11-19 13:48:40|7037.9|7027.9|7037.9|7027.9|7038.9|7028.9|7037.9|7027.9|11
1605793730000|2020-11-19 13:48:50|7037.6|7027.6|7036.4|7026.4|7037.6|7027.6|7036.4|7026.4|5
1605793740000|2020-11-19 13:49:00|7036.6|7026.6|7037.9|7027.9|7038.4|7028.4|7036.6|7026.6|10
1605793750000|2020-11-19 13:49:10|7038.1|7028.1|7038.4|7028.4|7038.4|7028.4|7038.1|7028.1|2
1605793760000|2020-11-19 13:49:20|7038.1|7028.1|7038.1|7028.1|7038.1|7028.1|7038.1|7028.1|1
1605793770000|2020-11-19 13:49:30|7037.6|7027.6|7036.6|7026.6|7037.6|7027.6|7036.6|7026.6|3
1605793790000|2020-11-19 13:49:50|7036.4|7026.4|7037.1|7027.1|7037.1|7027.1|7035.9|7025.9|8
1605793800000|2020-11-19 13:50:00|7036.9|7026.9|7038.1|7028.1|7038.1|7028.1|7036.9|7026.9|7
1605793810000|2020-11-19 13:50:10|7037.9|7027.9|7039.1|7029.1|7039.1|7029.1|7037.9|7027.9|8
1605793820000|2020-11-19 13:50:20|7038.9|7028.9|7039.6|7029.6|7039.6|7029.6|7038.6|7028.6|8
1605793830000|2020-11-19 13:50:30|7039.9|7029.9|7040.4|7030.4|7040.6|7030.6|7039.4|7029.4|9
1605793840000|2020-11-19 13:50:40|7040.1|7030.1|7040.1|7030.1|7040.1|7030.1|7039.6|7029.6|7
1605793850000|2020-11-19 13:50:50|7040.4|7030.4|7040.4|7030.4|7040.4|7030.4|7040.4|7030.4|1
1605793870000|2020-11-19 13:51:10|7040.1|7030.1|7039.9|7029.9|7040.1|7030.1|7039.9|7029.9|2
1605793880000|2020-11-19 13:51:20|7040.4|7030.4|7041.9|7031.9|7042.6|7032.6|7040.4|7030.4|10
1605793890000|2020-11-19 13:51:30|7042.1|7032.1|7043.6|7033.6|7043.9|7033.9|7042.1|7032.1|11
1605793900000|2020-11-19 13:51:40|7043.9|7033.9|7045.4|7035.4|7045.6|7035.6|7043.9|7033.9|10
1605793910000|2020-11-19 13:51:50|7045.6|7035.6|7045.4|7035.4|7046.4|7036.4|7045.1|7035.1|12
1605793920000|2020-11-19 13:52:00|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|7045.9|7035.9|1
1605793930000|2020-11-19 13:52:10|7045.6|7035.6|7047.4|7037.4|7047.4|7037.4|7044.9|7034.9|9
1605793940000|2020-11-19 13:52:20|7047.1|7037.1|7047.1|7037.1|7047.1|7037.1|7046.4|7036.4|8
1605793950000|2020-11-19 13:52:30|7046.9|7036.9|7047.4|7037.4|7047.4|7037.4|7046.4|7036.4|7
1605793960000|2020-11-19 13:52:40|7047.1|7037.1|7048.4|7038.4|7048.4|7038.4|7046.9|7036.9|5
1605793970000|2020-11-19 13:52:50|7048.6|7038.6|7050.1|7040.1|7050.1|7040.1|7048.6|7038.6|10
1605793980000|2020-11-19 13:53:00|7050.4|7040.4|7050.6|7040.6|7052.4|7042.4|7050.1|7040.1|15
1605793990000|2020-11-19 13:53:10|7050.4|7040.4|7050.9|7040.9|7050.9|7040.9|7049.9|7039.9|7
1605794000000|2020-11-19 13:53:20|7051.1|7041.1|7051.4|7041.4|7051.9|7041.9|7050.9|7040.9|10
1605794010000|2020-11-19 13:53:30|7051.1|7041.1|7050.4|7040.4|7051.4|7041.4|7050.4|7040.4|8
1605794020000|2020-11-19 13:53:40|7050.9|7040.9|7050.6|7040.6|7051.9|7041.9|7050.6|7040.6|9
1605794030000|2020-11-19 13:53:50|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|7050.4|7040.4|1
1605794040000|2020-11-19 13:54:00|7050.6|7040.6|7050.4|7040.4|7051.4|7041.4|7050.4|7040.4|6
1605794050000|2020-11-19 13:54:10|7050.9|7040.9|7051.1|7041.1|7051.1|7041.1|7050.9|7040.9|2
1605794060000|2020-11-19 13:54:20|7050.4|7040.4|7052.1|7042.1|7052.1|7042.1|7050.4|7040.4|6
1605794070000|2020-11-19 13:54:30|7051.9|7041.9|7050.1|7040.1|7051.9|7041.9|7049.6|7039.6|10
1605794080000|2020-11-19 13:54:40|7049.9|7039.9|7048.9|7038.9|7050.1|7040.1|7048.9|7038.9|11
1605794090000|2020-11-19 13:54:50|7049.1|7039.1|7048.9|7038.9|7050.1|7040.1|7048.9|7038.9|14
1605794100000|2020-11-19 13:55:00|7048.6|7038.6|7049.6|7039.6|7049.6|7039.6|7048.6|7038.6|5
1605794110000|2020-11-19 13:55:10|7049.4|7039.4|7048.9|7038.9|7050.1|7040.1|7048.4|7038.4|10
1605794120000|2020-11-19 13:55:20|7049.1|7039.1|7049.6|7039.6|7049.6|7039.6|7049.1|7039.1|2
1605794130000|2020-11-19 13:55:30|7049.4|7039.4|7050.9|7040.9|7050.9|7040.9|7048.9|7038.9|8
1605794140000|2020-11-19 13:55:40|7051.1|7041.1|7051.9|7041.9|7051.9|7041.9|7051.1|7041.1|4
1605794150000|2020-11-19 13:55:50|7051.6|7041.6|7051.6|7041.6|7051.9|7041.9|7050.9|7040.9|7
1605794160000|2020-11-19 13:56:00|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|7051.4|7041.4|1
1605794170000|2020-11-19 13:56:10|7051.1|7041.1|7053.1|7043.1|7053.1|7043.1|7051.1|7041.1|5
1605794180000|2020-11-19 13:56:20|7052.9|7042.9|7054.6|7044.6|7054.9|7044.9|7052.4|7042.4|11
1605794190000|2020-11-19 13:56:30|7054.4|7044.4|7055.6|7045.6|7055.9|7045.9|7054.1|7044.1|8
1605794200000|2020-11-19 13:56:40|7055.4|7045.4|7056.4|7046.4|7056.4|7046.4|7054.6|7044.6|18
1605794210000|2020-11-19 13:56:50|7056.6|7046.6|7055.6|7045.6|7057.1|7047.1|7055.6|7045.6|8
1605794220000|2020-11-19 13:57:00|7055.9|7045.9|7056.9|7046.9|7056.9|7046.9|7055.9|7045.9|4
1605794240000|2020-11-19 13:57:20|7057.1|7047.1|7057.1|7047.1|7058.6|7048.6|7057.1|7047.1|10
1605794250000|2020-11-19 13:57:30|7057.4|7047.4|7056.9|7046.9|7058.4|7048.4|7056.6|7046.6|16
1605794260000|2020-11-19 13:57:40|7056.6|7046.6|7056.9|7046.9|7056.9|7046.9|7056.6|7046.6|2
1605794270000|2020-11-19 13:57:50|7056.6|7046.6|7055.6|7045.6|7056.6|7046.6|7055.1|7045.1|11
1605794280000|2020-11-19 13:58:00|7055.4|7045.4|7057.9|7047.9|7058.4|7048.4|7055.4|7045.4|15
1605794290000|2020-11-19 13:58:10|7057.6|7047.6|7056.1|7046.1|7058.1|7048.1|7055.6|7045.6|13
1605794300000|2020-11-19 13:58:20|7056.4|7046.4|7057.1|7047.1|7057.1|7047.1|7056.1|7046.1|7
1605794310000|2020-11-19 13:58:30|7056.9|7046.9|7059.6|7049.6|7059.9|7049.9|7056.9|7046.9|13
1605794320000|2020-11-19 13:58:40|7059.9|7049.9|7058.6|7048.6|7059.9|7049.9|7058.6|7048.6|4
1605794330000|2020-11-19 13:58:50|7058.4|7048.4|7061.6|7051.6|7061.6|7051.6|7058.4|7048.4|13
1605794340000|2020-11-19 13:59:00|7061.1|7051.1|7060.1|7050.1|7061.1|7051.1|7060.1|7050.1|12
1605794350000|2020-11-19 13:59:10|7059.9|7049.9|7059.4|7049.4|7059.9|7049.9|7059.1|7049.1|10
1605794360000|2020-11-19 13:59:20|7059.6|7049.6|7060.6|7050.6|7060.6|7050.6|7058.9|7048.9|6
1605794370000|2020-11-19 13:59:30|7060.4|7050.4|7061.4|7051.4|7061.6|7051.6|7059.9|7049.9|12
1605794380000|2020-11-19 13:59:40|7061.1|7051.1|7062.4|7052.4|7062.6|7052.6|7060.9|7050.9|11
1605794390000|2020-11-19 13:59:50|7062.6|7052.6|7063.1|7053.1|7063.6|7053.6|7062.6|7052.6|13
1605794400000|2020-11-19 14:00:00|7063.4|7053.4|7064.1|7054.1|7064.4|7054.4|7063.4|7053.4|11
1605794410000|2020-11-19 14:00:10|7064.4|7054.4|7063.1|7053.1|7064.4|7054.4|7063.1|7053.1|11
1605794420000|2020-11-19 14:00:20|7062.9|7052.9|7061.6|7051.6|7062.9|7052.9|7061.1|7051.1|9
1605794430000|2020-11-19 14:00:30|7061.9|7051.9|7061.1|7051.1|7061.9|7051.9|7060.9|7050.9|7
1605794440000|2020-11-19 14:00:40|7061.4|7051.4|7064.1|7054.1|7064.1|7054.1|7061.4|7051.4|8
1605794450000|2020-11-19 14:00:50|7064.4|7054.4|7064.9|7054.9|7065.4|7055.4|7064.4|7054.4|7
1605794460000|2020-11-19 14:01:00|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7064.9|7054.9|7
1605794470000|2020-11-19 14:01:10|7065.4|7055.4|7065.4|7055.4|7066.4|7056.4|7065.4|7055.4|7
1605794480000|2020-11-19 14:01:20|7065.1|7055.1|7064.9|7054.9|7065.1|7055.1|7064.9|7054.9|4
1605794490000|2020-11-19 14:01:30|7065.1|7055.1|7064.6|7054.6|7065.6|7055.6|7064.6|7054.6|9
1605794500000|2020-11-19 14:01:40|7064.9|7054.9|7066.6|7056.6|7066.6|7056.6|7064.9|7054.9|14
1605794510000|2020-11-19 14:01:50|7067.1|7057.1|7068.9|7058.9|7069.1|7059.1|7067.1|7057.1|8
1605794520000|2020-11-19 14:02:00|7069.1|7059.1|7069.4|7059.4|7069.9|7059.9|7067.9|7057.9|15
1605794530000|2020-11-19 14:02:10|7069.1|7059.1|7070.9|7060.9|7070.9|7060.9|7068.6|7058.6|19
1605794540000|2020-11-19 14:02:20|7070.6|7060.6|7071.9|7061.9|7072.1|7062.1|7070.4|7060.4|10
1605794550000|2020-11-19 14:02:30|7071.6|7061.6|7073.4|7063.4|7073.9|7063.9|7071.1|7061.1|10
1605794560000|2020-11-19 14:02:40|7073.1|7063.1|7073.9|7063.9|7073.9|7063.9|7073.1|7063.1|5
1605794570000|2020-11-19 14:02:50|7073.6|7063.6|7071.6|7061.6|7073.6|7063.6|7071.4|7061.4|10
1605794580000|2020-11-19 14:03:00|7071.9|7061.9|7071.9|7061.9|7073.6|7063.6|7070.9|7060.9|17
1605794590000|2020-11-19 14:03:10|7072.1|7062.1|7070.6|7060.6|7072.6|7062.6|7070.6|7060.6|14
1605794600000|2020-11-19 14:03:20|7070.1|7060.1|7070.4|7060.4|7070.4|7060.4|7069.1|7059.1|13
1605794610000|2020-11-19 14:03:30|7070.6|7060.6|7071.1|7061.1|7071.6|7061.6|7070.4|7060.4|15
1605794620000|2020-11-19 14:03:40|7071.4|7061.4|7070.4|7060.4|7072.6|7062.6|7070.4|7060.4|11
1605794630000|2020-11-19 14:03:50|7070.1|7060.1|7070.6|7060.6|7071.1|7061.1|7069.4|7059.4|11
1605794640000|2020-11-19 14:04:00|7070.4|7060.4|7069.4|7059.4|7070.4|7060.4|7069.1|7059.1|9
1605794650000|2020-11-19 14:04:10|7069.1|7059.1|7068.6|7058.6|7069.1|7059.1|7068.6|7058.6|5
1605794660000|2020-11-19 14:04:20|7068.1|7058.1|7069.4|7059.4|7070.4|7060.4|7068.1|7058.1|9
1605794670000|2020-11-19 14:04:30|7069.6|7059.6|7067.9|7057.9|7070.4|7060.4|7067.9|7057.9|10
1605794680000|2020-11-19 14:04:40|7067.6|7057.6|7066.1|7056.1|7067.6|7057.6|7066.1|7056.1|6
1605794690000|2020-11-19 14:04:50|7066.4|7056.4|7065.4|7055.4|7067.1|7057.1|7065.4|7055.4|10
1605794700000|2020-11-19 14:05:00|7065.1|7055.1|7068.4|7058.4|7068.9|7058.9|7065.1|7055.1|14
1605794710000|2020-11-19 14:05:10|7067.9|7057.9|7068.4|7058.4|7068.4|7058.4|7067.4|7057.4|8
1605794720000|2020-11-19 14:05:20|7068.1|7058.1|7069.6|7059.6|7069.6|7059.6|7067.6|7057.6|8
1605794730000|2020-11-19 14:05:30|7069.9|7059.9|7069.6|7059.6|7070.4|7060.4|7069.6|7059.6|10
1605794740000|2020-11-19 14:05:40|7069.4|7059.4|7068.4|7058.4|7069.6|7059.6|7068.4|7058.4|6
1605794750000|2020-11-19 14:05:50|7068.6|7058.6|7068.1|7058.1|7068.6|7058.6|7068.1|7058.1|3
1605794760000|2020-11-19 14:06:00|7068.4|7058.4|7068.9|7058.9|7069.1|7059.1|7068.4|7058.4|5
1605794770000|2020-11-19 14:06:10|7069.1|7059.1|7069.6|7059.6|7070.1|7060.1|7069.1|7059.1|5
1605794780000|2020-11-19 14:06:20|7069.4|7059.4|7068.9|7058.9|7069.4|7059.4|7068.9|7058.9|5
1605794790000|2020-11-19 14:06:30|7068.6|7058.6|7066.1|7056.1|7068.6|7058.6|7066.1|7056.1|6
1605794800000|2020-11-19 14:06:40|7066.6|7056.6|7066.6|7056.6|7066.6|7056.6|7065.6|7055.6|6
1605794810000|2020-11-19 14:06:50|7066.9|7056.9|7067.6|7057.6|7068.1|7058.1|7066.9|7056.9|7
1605794820000|2020-11-19 14:07:00|7067.4|7057.4|7069.6|7059.6|7069.6|7059.6|7067.4|7057.4|8
1605794830000|2020-11-19 14:07:10|7069.9|7059.9|7070.6|7060.6|7070.6|7060.6|7069.9|7059.9|6
1605794840000|2020-11-19 14:07:20|7070.9|7060.9|7071.4|7061.4|7071.9|7061.9|7070.9|7060.9|11
1605794850000|2020-11-19 14:07:30|7070.6|7060.6|7068.9|7058.9|7070.9|7060.9|7068.9|7058.9|11
1605794860000|2020-11-19 14:07:40|7069.4|7059.4|7070.4|7060.4|7070.4|7060.4|7069.1|7059.1|7
1605794870000|2020-11-19 14:07:50|7070.1|7060.1|7069.1|7059.1|7070.1|7060.1|7068.9|7058.9|4
1605794880000|2020-11-19 14:08:00|7069.4|7059.4|7070.9|7060.9|7070.9|7060.9|7069.4|7059.4|6
1605794890000|2020-11-19 14:08:10|7070.6|7060.6|7070.9|7060.9|7071.6|7061.6|7070.4|7060.4|11
1605794900000|2020-11-19 14:08:20|7071.1|7061.1|7072.1|7062.1|7072.1|7062.1|7071.1|7061.1|8
1605794910000|2020-11-19 14:08:30|7072.4|7062.4|7073.4|7063.4|7073.4|7063.4|7072.4|7062.4|6
1605794920000|2020-11-19 14:08:40|7073.1|7063.1|7074.1|7064.1|7074.1|7064.1|7073.1|7063.1|8
1605794930000|2020-11-19 14:08:50|7074.4|7064.4|7074.6|7064.6|7074.9|7064.9|7073.9|7063.9|12
1605794940000|2020-11-19 14:09:00|7074.9|7064.9|7076.9|7066.9|7077.1|7067.1|7074.9|7064.9|9
1605794950000|2020-11-19 14:09:10|7077.1|7067.1|7077.9|7067.9|7077.9|7067.9|7075.9|7065.9|8
1605794960000|2020-11-19 14:09:20|7076.9|7066.9|7075.4|7065.4|7077.1|7067.1|7075.1|7065.1|10
1605794970000|2020-11-19 14:09:30|7075.6|7065.6|7073.1|7063.1|7075.9|7065.9|7073.1|7063.1|11
1605794980000|2020-11-19 14:09:40|7073.4|7063.4|7070.1|7060.1|7073.6|7063.6|7070.1|7060.1|7
1605794990000|2020-11-19 14:09:50|7070.6|7060.6|7071.1|7061.1|7071.4|7061.4|7070.6|7060.6|6
1605795000000|2020-11-19 14:10:00|7071.4|7061.4|7071.4|7061.4|7071.9|7061.9|7071.4|7061.4|11
1605795010000|2020-11-19 14:10:10|7071.1|7061.1|7070.1|7060.1|7071.1|7061.1|7070.1|7060.1|3
1605795020000|2020-11-19 14:10:20|7069.9|7059.9|7071.4|7061.4|7071.4|7061.4|7069.9|7059.9|6
1605795030000|2020-11-19 14:10:30|7071.6|7061.6|7072.1|7062.1|7072.4|7062.4|7071.1|7061.1|10
1605795040000|2020-11-19 14:10:40|7071.9|7061.9|7072.6|7062.6|7072.9|7062.9|7071.6|7061.6|11
1605795050000|2020-11-19 14:10:50|7072.4|7062.4|7073.1|7063.1|7073.4|7063.4|7072.1|7062.1|8
1605795060000|2020-11-19 14:11:00|7072.9|7062.9|7072.4|7062.4|7072.9|7062.9|7072.1|7062.1|6
1605795070000|2020-11-19 14:11:10|7072.1|7062.1|7071.4|7061.4|7072.6|7062.6|7071.1|7061.1|8
1605795080000|2020-11-19 14:11:20|7071.6|7061.6|7074.1|7064.1|7074.1|7064.1|7071.6|7061.6|14
1605795090000|2020-11-19 14:11:30|7073.9|7063.9|7074.9|7064.9|7075.4|7065.4|7073.9|7063.9|5
1605795100000|2020-11-19 14:11:40|7075.1|7065.1|7075.1|7065.1|7075.1|7065.1|7074.9|7064.9|3
1605795110000|2020-11-19 14:11:50|7074.9|7064.9|7075.1|7065.1|7075.1|7065.1|7074.9|7064.9|2
1605795120000|2020-11-19 14:12:00|7075.4|7065.4|7078.1|7068.1|7078.1|7068.1|7075.4|7065.4|9
1605795130000|2020-11-19 14:12:10|7077.9|7067.9|7078.1|7068.1|7078.4|7068.4|7077.9|7067.9|6
1605795140000|2020-11-19 14:12:20|7077.9|7067.9|7078.6|7068.6|7078.6|7068.6|7077.9|7067.9|2
1605795150000|2020-11-19 14:12:30|7078.4|7068.4|7077.6|7067.6|7078.4|7068.4|7077.1|7067.1|5
1605795160000|2020-11-19 14:12:40|7077.4|7067.4|7074.1|7064.1|7077.4|7067.4|7074.1|7064.1|10
1605795170000|2020-11-19 14:12:50|7073.9|7063.9|7072.4|7062.4|7074.4|7064.4|7072.4|7062.4|13
1605795180000|2020-11-19 14:13:00|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|7072.6|7062.6|1
1605795190000|2020-11-19 14:13:10|7072.9|7062.9|7071.1|7061.1|7073.1|7063.1|7069.6|7059.6|11
1605795200000|2020-11-19 14:13:20|7071.4|7061.4|7070.1|7060.1|7071.4|7061.4|7070.1|7060.1|5
1605795210000|2020-11-19 14:13:30|7070.4|7060.4|7070.1|7060.1|7070.9|7060.9|7070.1|7060.1|7
1605795220000|2020-11-19 14:13:40|7069.9|7059.9|7068.9|7058.9|7070.1|7060.1|7068.9|7058.9|6
1605795230000|2020-11-19 14:13:50|7069.1|7059.1|7069.9|7059.9|7069.9|7059.9|7068.9|7058.9|6
1605795240000|2020-11-19 14:14:00|7070.1|7060.1|7070.6|7060.6|7071.6|7061.6|7070.1|7060.1|11
1605795250000|2020-11-19 14:14:10|7070.9|7060.9|7072.4|7062.4|7072.9|7062.9|7070.9|7060.9|8
1605795260000|2020-11-19 14:14:20|7072.6|7062.6|7073.1|7063.1|7074.6|7064.6|7072.6|7062.6|10
1605795270000|2020-11-19 14:14:30|7073.4|7063.4|7072.9|7062.9|7073.4|7063.4|7072.9|7062.9|3
1605795280000|2020-11-19 14:14:40|7072.6|7062.6|7072.9|7062.9|7073.1|7063.1|7072.4|7062.4|7
1605795290000|2020-11-19 14:14:50|7073.1|7063.1|7072.1|7062.1|7073.1|7063.1|7072.1|7062.1|6
1605795300000|2020-11-19 14:15:00|7072.4|7062.4|7076.1|7066.1|7076.1|7066.1|7072.4|7062.4|15
1605795310000|2020-11-19 14:15:10|7075.9|7065.9|7077.6|7067.6|7077.6|7067.6|7075.9|7065.9|4
1605795320000|2020-11-19 14:15:20|7077.4|7067.4|7078.1|7068.1|7078.1|7068.1|7077.4|7067.4|4
1605795340000|2020-11-19 14:15:40|7077.9|7067.9|7077.4|7067.4|7077.9|7067.9|7076.6|7066.6|6
1605795350000|2020-11-19 14:15:50|7077.6|7067.6|7076.9|7066.9|7077.6|7067.6|7076.9|7066.9|7
1605795360000|2020-11-19 14:16:00|7077.1|7067.1|7077.1|7067.1|7077.9|7067.9|7076.9|7066.9|12
1605795370000|2020-11-19 14:16:10|7077.4|7067.4|7077.9|7067.9|7077.9|7067.9|7076.9|7066.9|11
1605795380000|2020-11-19 14:16:20|7077.6|7067.6|7077.6|7067.6|7077.6|7067.6|7077.4|7067.4|5
1605795390000|2020-11-19 14:16:30|7077.9|7067.9|7076.4|7066.4|7078.1|7068.1|7076.4|7066.4|13
1605795400000|2020-11-19 14:16:40|7076.6|7066.6|7077.4|7067.4|7077.6|7067.6|7076.6|7066.6|8
1605795410000|2020-11-19 14:16:50|7077.1|7067.1|7077.4|7067.4|7077.4|7067.4|7076.9|7066.9|8
1605795420000|2020-11-19 14:17:00|7076.9|7066.9|7077.1|7067.1|7078.1|7068.1|7076.9|7066.9|8
1605795430000|2020-11-19 14:17:10|7077.4|7067.4|7075.6|7065.6|7077.4|7067.4|7075.6|7065.6|8
1605795440000|2020-11-19 14:17:20|7075.9|7065.9|7076.4|7066.4|7076.9|7066.9|7075.9|7065.9|9
1605795450000|2020-11-19 14:17:30|7076.1|7066.1|7074.6|7064.6|7076.1|7066.1|7074.1|7064.1|7
1605795460000|2020-11-19 14:17:40|7074.9|7064.9|7074.4|7064.4|7075.1|7065.1|7074.4|7064.4|7
1605795470000|2020-11-19 14:17:50|7074.1|7064.1|7074.4|7064.4|7074.4|7064.4|7073.1|7063.1|7
1605795480000|2020-11-19 14:18:00|7074.1|7064.1|7073.6|7063.6|7074.4|7064.4|7073.6|7063.6|4
1605795490000|2020-11-19 14:18:10|7073.4|7063.4|7072.9|7062.9|7073.6|7063.6|7072.9|7062.9|3
1605795500000|2020-11-19 14:18:20|7073.1|7063.1|7073.6|7063.6|7075.6|7065.6|7073.1|7063.1|14
1605795510000|2020-11-19 14:18:30|7074.1|7064.1|7072.6|7062.6|7074.6|7064.6|7071.6|7061.6|13
1605795520000|2020-11-19 14:18:40|7071.9|7061.9|7070.4|7060.4|7071.9|7061.9|7070.4|7060.4|4
1605795530000|2020-11-19 14:18:50|7070.6|7060.6|7070.4|7060.4|7071.1|7061.1|7070.4|7060.4|5
1605795540000|2020-11-19 14:19:00|7070.6|7060.6|7070.6|7060.6|7070.9|7060.9|7070.4|7060.4|5
1605795550000|2020-11-19 14:19:10|7070.4|7060.4|7070.6|7060.6|7071.1|7061.1|7070.4|7060.4|5
1605795560000|2020-11-19 14:19:20|7070.4|7060.4|7070.4|7060.4|7070.4|7060.4|7069.6|7059.6|5
1605795570000|2020-11-19 14:19:30|7070.1|7060.1|7069.4|7059.4|7070.1|7060.1|7069.4|7059.4|3
1605795580000|2020-11-19 14:19:40|7069.1|7059.1|7069.4|7059.4|7069.4|7059.4|7069.1|7059.1|2
1605795590000|2020-11-19 14:19:50|7069.1|7059.1|7068.4|7058.4|7069.1|7059.1|7067.9|7057.9|7
1605795600000|2020-11-19 14:20:00|7068.1|7058.1|7068.9|7058.9|7069.6|7059.6|7068.1|7058.1|9
1605795610000|2020-11-19 14:20:10|7069.1|7059.1|7069.9|7059.9|7069.9|7059.9|7069.1|7059.1|3
1605795620000|2020-11-19 14:20:20|7069.6|7059.6|7068.1|7058.1|7069.6|7059.6|7068.1|7058.1|5
1605795630000|2020-11-19 14:20:30|7068.4|7058.4|7065.9|7055.9|7068.6|7058.6|7065.9|7055.9|10
1605795640000|2020-11-19 14:20:40|7065.4|7055.4|7060.4|7050.4|7065.6|7055.6|7060.4|7050.4|17
1605795650000|2020-11-19 14:20:50|7060.6|7050.6|7061.6|7051.6|7062.1|7052.1|7060.4|7050.4|16
1605795660000|2020-11-19 14:21:00|7061.9|7051.9|7060.1|7050.1|7062.1|7052.1|7060.1|7050.1|9
1605795670000|2020-11-19 14:21:10|7059.9|7049.9|7061.1|7051.1|7061.6|7051.6|7059.9|7049.9|9
1605795680000|2020-11-19 14:21:20|7061.6|7051.6|7062.6|7052.6|7063.4|7053.4|7061.6|7051.6|8
1605795690000|2020-11-19 14:21:30|7062.9|7052.9|7063.1|7053.1|7065.4|7055.4|7062.9|7052.9|9
1605795700000|2020-11-19 14:21:40|7063.4|7053.4|7063.1|7053.1|7064.6|7054.6|7063.1|7053.1|9
1605795710000|2020-11-19 14:21:50|7063.4|7053.4|7063.1|7053.1|7063.4|7053.4|7062.4|7052.4|5
1605795720000|2020-11-19 14:22:00|7063.4|7053.4|7063.4|7053.4|7063.6|7053.6|7063.4|7053.4|3
1605795730000|2020-11-19 14:22:10|7063.1|7053.1|7062.6|7052.6|7063.1|7053.1|7062.1|7052.1|5
1605795740000|2020-11-19 14:22:20|7062.4|7052.4|7062.6|7052.6|7062.6|7052.6|7062.1|7052.1|4
1605795750000|2020-11-19 14:22:30|7062.9|7052.9|7063.9|7053.9|7063.9|7053.9|7062.9|7052.9|5
1605795760000|2020-11-19 14:22:40|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|7064.1|7054.1|1
1605795770000|2020-11-19 14:22:50|7064.4|7054.4|7064.6|7054.6|7064.6|7054.6|7064.4|7054.4|2
1605795780000|2020-11-19 14:23:00|7064.4|7054.4|7061.4|7051.4|7064.4|7054.4|7061.4|7051.4|8
1605795790000|2020-11-19 14:23:10|7061.6|7051.6|7062.1|7052.1|7062.6|7052.6|7061.6|7051.6|6
1605795800000|2020-11-19 14:23:20|7061.9|7051.9|7061.1|7051.1|7061.9|7051.9|7061.1|7051.1|4
1605795810000|2020-11-19 14:23:30|7061.4|7051.4|7062.1|7052.1|7062.1|7052.1|7061.1|7051.1|6
1605795820000|2020-11-19 14:23:40|7061.9|7051.9|7061.4|7051.4|7062.1|7052.1|7061.4|7051.4|4
1605795830000|2020-11-19 14:23:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|1
1605795840000|2020-11-19 14:24:00|7060.9|7050.9|7062.1|7052.1|7062.4|7052.4|7060.6|7050.6|9
1605795850000|2020-11-19 14:24:10|7061.9|7051.9|7064.1|7054.1|7064.1|7054.1|7061.9|7051.9|8
1605795860000|2020-11-19 14:24:20|7063.9|7053.9|7065.9|7055.9|7065.9|7055.9|7063.9|7053.9|6
1605795870000|2020-11-19 14:24:30|7065.6|7055.6|7065.1|7055.1|7065.9|7055.9|7064.9|7054.9|9
1605795880000|2020-11-19 14:24:40|7065.4|7055.4|7066.9|7056.9|7066.9|7056.9|7065.4|7055.4|5
1605795890000|2020-11-19 14:24:50|7067.1|7057.1|7065.9|7055.9|7067.4|7057.4|7065.9|7055.9|9
1605795900000|2020-11-19 14:25:00|7066.1|7056.1|7065.9|7055.9|7066.9|7056.9|7065.9|7055.9|6
1605795910000|2020-11-19 14:25:10|7066.1|7056.1|7065.9|7055.9|7066.9|7056.9|7065.6|7055.6|10
1605795920000|2020-11-19 14:25:20|7066.1|7056.1|7066.4|7056.4|7066.4|7056.4|7066.1|7056.1|2
1605795930000|2020-11-19 14:25:30|7066.6|7056.6|7068.9|7058.9|7068.9|7058.9|7066.6|7056.6|14
1605795940000|2020-11-19 14:25:40|7068.6|7058.6|7066.6|7056.6|7068.6|7058.6|7066.6|7056.6|5
1605795950000|2020-11-19 14:25:50|7066.9|7056.9|7067.9|7057.9|7067.9|7057.9|7066.6|7056.6|7
1605795960000|2020-11-19 14:26:00|7068.1|7058.1|7069.6|7059.6|7069.9|7059.9|7068.1|7058.1|4
1605795970000|2020-11-19 14:26:10|7070.1|7060.1|7069.9|7059.9|7070.1|7060.1|7069.6|7059.6|4
1605795980000|2020-11-19 14:26:20|7069.6|7059.6|7069.9|7059.9|7070.6|7060.6|7068.9|7058.9|10
1605796000000|2020-11-19 14:26:40|7070.1|7060.1|7070.9|7060.9|7071.6|7061.6|7070.1|7060.1|12
1605796010000|2020-11-19 14:26:50|7071.1|7061.1|7070.6|7060.6|7071.4|7061.4|7070.6|7060.6|5
1605796030000|2020-11-19 14:27:10|7070.1|7060.1|7070.6|7060.6|7070.6|7060.6|7069.9|7059.9|3
1605796040000|2020-11-19 14:27:20|7070.9|7060.9|7070.6|7060.6|7071.4|7061.4|7070.4|7060.4|7
1605796050000|2020-11-19 14:27:30|7070.4|7060.4|7068.9|7058.9|7070.6|7060.6|7068.9|7058.9|8
1605796060000|2020-11-19 14:27:40|7069.1|7059.1|7070.4|7060.4|7070.4|7060.4|7069.1|7059.1|5
1605796070000|2020-11-19 14:27:50|7070.1|7060.1|7070.4|7060.4|7070.4|7060.4|7069.9|7059.9|6
1605796080000|2020-11-19 14:28:00|7069.9|7059.9|7068.6|7058.6|7070.6|7060.6|7068.6|7058.6|13
1605796090000|2020-11-19 14:28:10|7068.9|7058.9|7069.6|7059.6|7070.1|7060.1|7068.9|7058.9|6
1605796100000|2020-11-19 14:28:20|7069.4|7059.4|7069.6|7059.6|7069.9|7059.9|7069.1|7059.1|8
1605796110000|2020-11-19 14:28:30|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|7068.9|7058.9|1
1605796120000|2020-11-19 14:28:40|7069.6|7059.6|7071.6|7061.6|7071.6|7061.6|7069.6|7059.6|7
1605796130000|2020-11-19 14:28:50|7071.9|7061.9|7072.1|7062.1|7072.4|7062.4|7071.9|7061.9|6
1605796140000|2020-11-19 14:29:00|7071.9|7061.9|7072.6|7062.6|7072.9|7062.9|7071.6|7061.6|5
1605796150000|2020-11-19 14:29:10|7071.9|7061.9|7072.1|7062.1|7072.4|7062.4|7071.6|7061.6|9
1605796160000|2020-11-19 14:29:20|7071.9|7061.9|7070.6|7060.6|7071.9|7061.9|7069.9|7059.9|6
1605796170000|2020-11-19 14:29:30|7070.9|7060.9|7069.4|7059.4|7071.1|7061.1|7069.1|7059.1|11
1605796180000|2020-11-19 14:29:40|7069.9|7059.9|7067.9|7057.9|7069.9|7059.9|7067.9|7057.9|13
1605796190000|2020-11-19 14:29:50|7068.1|7058.1|7067.4|7057.4|7068.1|7058.1|7067.4|7057.4|11
1605796200000|2020-11-19 14:30:00|7067.1|7057.1|7066.1|7056.1|7068.4|7058.4|7066.1|7056.1|13
1605796210000|2020-11-19 14:30:10|7065.9|7055.9|7065.4|7055.4|7065.9|7055.9|7065.4|7055.4|5
1605796220000|2020-11-19 14:30:20|7065.6|7055.6|7065.4|7055.4|7066.4|7056.4|7065.4|7055.4|6
1605796230000|2020-11-19 14:30:30|7065.6|7055.6|7059.6|7049.6|7065.6|7055.6|7059.4|7049.4|16
1605796240000|2020-11-19 14:30:40|7060.1|7050.1|7058.4|7048.4|7060.9|7050.9|7057.9|7047.9|22
1605796250000|2020-11-19 14:30:50|7058.6|7048.6|7059.6|7049.6|7060.1|7050.1|7058.6|7048.6|17
1605796260000|2020-11-19 14:31:00|7059.9|7049.9|7062.1|7052.1|7062.4|7052.4|7059.9|7049.9|14
1605796270000|2020-11-19 14:31:10|7062.4|7052.4|7064.4|7054.4|7064.9|7054.9|7062.4|7052.4|8
1605796280000|2020-11-19 14:31:20|7064.1|7054.1|7062.4|7052.4|7064.4|7054.4|7061.9|7051.9|18
1605796290000|2020-11-19 14:31:30|7062.1|7052.1|7061.4|7051.4|7062.1|7052.1|7061.1|7051.1|6
1605796300000|2020-11-19 14:31:40|7061.6|7051.6|7061.4|7051.4|7062.6|7052.6|7061.4|7051.4|11
1605796310000|2020-11-19 14:31:50|7059.4|7049.4|7059.4|7049.4|7060.6|7050.6|7059.1|7049.1|12
1605796320000|2020-11-19 14:32:00|7058.9|7048.9|7057.4|7047.4|7059.9|7049.9|7057.4|7047.4|24
1605796330000|2020-11-19 14:32:10|7057.6|7047.6|7055.9|7045.9|7057.6|7047.6|7054.4|7044.4|23
1605796340000|2020-11-19 14:32:20|7055.6|7045.6|7055.6|7045.6|7055.9|7045.9|7054.1|7044.1|13
1605796350000|2020-11-19 14:32:30|7055.9|7045.9|7058.6|7048.6|7058.6|7048.6|7055.9|7045.9|18
1605796360000|2020-11-19 14:32:40|7058.9|7048.9|7057.4|7047.4|7058.9|7048.9|7057.4|7047.4|15
1605796370000|2020-11-19 14:32:50|7057.6|7047.6|7057.6|7047.6|7058.9|7048.9|7057.6|7047.6|14
1605796380000|2020-11-19 14:33:00|7057.4|7047.4|7057.4|7047.4|7057.6|7047.6|7055.6|7045.6|13
1605796390000|2020-11-19 14:33:10|7057.1|7047.1|7053.9|7043.9|7057.1|7047.1|7051.9|7041.9|20
1605796400000|2020-11-19 14:33:20|7054.1|7044.1|7055.4|7045.4|7055.4|7045.4|7053.9|7043.9|13
1605796410000|2020-11-19 14:33:30|7055.6|7045.6|7054.4|7044.4|7055.6|7045.6|7053.9|7043.9|19
1605796420000|2020-11-19 14:33:40|7053.9|7043.9|7055.6|7045.6|7055.9|7045.9|7053.9|7043.9|16
1605796430000|2020-11-19 14:33:50|7055.9|7045.9|7055.6|7045.6|7056.1|7046.1|7055.4|7045.4|15
1605796440000|2020-11-19 14:34:00|7055.4|7045.4|7059.1|7049.1|7059.1|7049.1|7055.4|7045.4|12
1605796450000|2020-11-19 14:34:10|7059.6|7049.6|7063.6|7053.6|7063.6|7053.6|7059.6|7049.6|17
1605796460000|2020-11-19 14:34:20|7063.4|7053.4|7061.1|7051.1|7063.4|7053.4|7061.1|7051.1|12
1605796470000|2020-11-19 14:34:30|7060.6|7050.6|7060.6|7050.6|7062.4|7052.4|7059.6|7049.6|22
1605796480000|2020-11-19 14:34:40|7060.9|7050.9|7061.1|7051.1|7061.6|7051.6|7059.6|7049.6|14
1605796490000|2020-11-19 14:34:50|7061.4|7051.4|7061.4|7051.4|7061.6|7051.6|7061.1|7051.1|5
1605796500000|2020-11-19 14:35:00|7061.1|7051.1|7061.9|7051.9|7062.4|7052.4|7061.1|7051.1|14
1605796510000|2020-11-19 14:35:10|7062.1|7052.1|7064.6|7054.6|7065.4|7055.4|7061.6|7051.6|18
1605796520000|2020-11-19 14:35:20|7064.9|7054.9|7068.4|7058.4|7068.4|7058.4|7064.9|7054.9|17
1605796530000|2020-11-19 14:35:30|7068.9|7058.9|7066.9|7056.9|7069.1|7059.1|7066.4|7056.4|14
1605796540000|2020-11-19 14:35:40|7067.1|7057.1|7066.6|7056.6|7067.9|7057.9|7066.4|7056.4|14
1605796550000|2020-11-19 14:35:50|7066.9|7056.9|7067.9|7057.9|7067.9|7057.9|7066.9|7056.9|12
1605796560000|2020-11-19 14:36:00|7067.6|7057.6|7064.6|7054.6|7067.9|7057.9|7064.6|7054.6|13
1605796570000|2020-11-19 14:36:10|7064.9|7054.9|7064.6|7054.6|7065.9|7055.9|7064.4|7054.4|11
1605796580000|2020-11-19 14:36:20|7064.9|7054.9|7065.1|7055.1|7065.9|7055.9|7064.9|7054.9|5
1605796590000|2020-11-19 14:36:30|7065.4|7055.4|7066.6|7056.6|7067.9|7057.9|7065.1|7055.1|13
1605796600000|2020-11-19 14:36:40|7066.9|7056.9|7065.6|7055.6|7067.6|7057.6|7065.1|7055.1|11
1605796610000|2020-11-19 14:36:50|7065.4|7055.4|7061.9|7051.9|7065.4|7055.4|7061.6|7051.6|16
1605796620000|2020-11-19 14:37:00|7062.1|7052.1|7062.6|7052.6|7063.9|7053.9|7061.6|7051.6|15
1605796630000|2020-11-19 14:37:10|7062.9|7052.9|7062.4|7052.4|7064.6|7054.6|7062.4|7052.4|16
1605796640000|2020-11-19 14:37:20|7062.1|7052.1|7061.1|7051.1|7062.6|7052.6|7061.1|7051.1|15
1605796650000|2020-11-19 14:37:30|7061.4|7051.4|7060.9|7050.9|7062.1|7052.1|7060.9|7050.9|19
1605796660000|2020-11-19 14:37:40|7061.1|7051.1|7061.6|7051.6|7061.9|7051.9|7061.1|7051.1|9
1605796670000|2020-11-19 14:37:50|7061.9|7051.9|7061.9|7051.9|7062.1|7052.1|7061.1|7051.1|10
1605796680000|2020-11-19 14:38:00|7062.1|7052.1|7061.9|7051.9|7062.9|7052.9|7061.9|7051.9|7
1605796690000|2020-11-19 14:38:10|7062.1|7052.1|7065.9|7055.9|7065.9|7055.9|7062.1|7052.1|17
1605796700000|2020-11-19 14:38:20|7066.1|7056.1|7065.1|7055.1|7066.4|7056.4|7064.9|7054.9|12
1605796710000|2020-11-19 14:38:30|7065.4|7055.4|7066.1|7056.1|7067.1|7057.1|7065.1|7055.1|9
1605796720000|2020-11-19 14:38:40|7066.4|7056.4|7066.9|7056.9|7067.4|7057.4|7066.4|7056.4|11
1605796730000|2020-11-19 14:38:50|7066.6|7056.6|7066.4|7056.4|7066.6|7056.6|7065.9|7055.9|7
1605796740000|2020-11-19 14:39:00|7066.1|7056.1|7064.9|7054.9|7066.1|7056.1|7064.6|7054.6|12
1605796750000|2020-11-19 14:39:10|7065.1|7055.1|7063.1|7053.1|7065.4|7055.4|7063.1|7053.1|9
1605796760000|2020-11-19 14:39:20|7063.4|7053.4|7062.4|7052.4|7063.4|7053.4|7062.4|7052.4|7
1605796770000|2020-11-19 14:39:30|7062.6|7052.6|7061.6|7051.6|7063.6|7053.6|7061.6|7051.6|13
1605796780000|2020-11-19 14:39:40|7061.9|7051.9|7062.4|7052.4|7062.9|7052.9|7061.9|7051.9|17
1605796790000|2020-11-19 14:39:50|7062.6|7052.6|7062.4|7052.4|7064.1|7054.1|7062.4|7052.4|10
1605796800000|2020-11-19 14:40:00|7062.1|7052.1|7061.6|7051.6|7062.6|7052.6|7061.6|7051.6|8
1605796810000|2020-11-19 14:40:10|7061.4|7051.4|7062.4|7052.4|7062.4|7052.4|7061.1|7051.1|12
1605796820000|2020-11-19 14:40:20|7062.6|7052.6|7062.9|7052.9|7063.1|7053.1|7062.6|7052.6|3
1605796830000|2020-11-19 14:40:30|7063.1|7053.1|7063.4|7053.4|7063.6|7053.6|7063.1|7053.1|3
1605796840000|2020-11-19 14:40:40|7063.1|7053.1|7062.1|7052.1|7063.1|7053.1|7061.6|7051.6|10
1605796850000|2020-11-19 14:40:50|7062.4|7052.4|7062.1|7052.1|7062.4|7052.4|7062.1|7052.1|2
1605796860000|2020-11-19 14:41:00|7061.9|7051.9|7062.6|7052.6|7063.1|7053.1|7060.6|7050.6|12
1605796870000|2020-11-19 14:41:10|7062.9|7052.9|7062.1|7052.1|7062.9|7052.9|7061.9|7051.9|11
1605796880000|2020-11-19 14:41:20|7061.9|7051.9|7062.6|7052.6|7062.9|7052.9|7061.1|7051.1|12
1605796890000|2020-11-19 14:41:30|7062.4|7052.4|7065.1|7055.1|7065.1|7055.1|7062.1|7052.1|17
1605796900000|2020-11-19 14:41:40|7065.4|7055.4|7065.9|7055.9|7065.9|7055.9|7065.1|7055.1|5
1605796910000|2020-11-19 14:41:50|7066.1|7056.1|7065.1|7055.1|7066.4|7056.4|7064.9|7054.9|8
1605796920000|2020-11-19 14:42:00|7064.9|7054.9|7065.6|7055.6|7065.6|7055.6|7063.6|7053.6|12
1605796930000|2020-11-19 14:42:10|7065.9|7055.9|7064.4|7054.4|7065.9|7055.9|7063.9|7053.9|8
1605796940000|2020-11-19 14:42:20|7064.6|7054.6|7065.6|7055.6|7065.9|7055.9|7064.6|7054.6|13
1605796950000|2020-11-19 14:42:30|7065.9|7055.9|7061.9|7051.9|7065.9|7055.9|7061.6|7051.6|14
1605796960000|2020-11-19 14:42:40|7062.1|7052.1|7062.6|7052.6|7062.9|7052.9|7061.9|7051.9|8
1605796970000|2020-11-19 14:42:50|7062.4|7052.4|7061.6|7051.6|7062.6|7052.6|7061.6|7051.6|9
1605796980000|2020-11-19 14:43:00|7061.9|7051.9|7063.4|7053.4|7063.4|7053.4|7061.9|7051.9|9
1605796990000|2020-11-19 14:43:10|7063.1|7053.1|7065.6|7055.6|7065.9|7055.9|7063.1|7053.1|15
1605797000000|2020-11-19 14:43:20|7065.4|7055.4|7067.4|7057.4|7067.6|7057.6|7065.4|7055.4|15
1605797010000|2020-11-19 14:43:30|7066.9|7056.9|7066.9|7056.9|7067.4|7057.4|7066.6|7056.6|6
1605797020000|2020-11-19 14:43:40|7067.4|7057.4|7067.1|7057.1|7068.4|7058.4|7067.1|7057.1|15
1605797030000|2020-11-19 14:43:50|7066.9|7056.9|7066.1|7056.1|7066.9|7056.9|7066.1|7056.1|3
1605797040000|2020-11-19 14:44:00|7066.6|7056.6|7067.6|7057.6|7067.6|7057.6|7065.4|7055.4|9
1605797050000|2020-11-19 14:44:10|7067.9|7057.9|7067.9|7057.9|7068.1|7058.1|7067.6|7057.6|5
1605797060000|2020-11-19 14:44:20|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|7067.6|7057.6|1
1605797070000|2020-11-19 14:44:30|7067.4|7057.4|7067.6|7057.6|7067.6|7057.6|7066.6|7056.6|14
1605797080000|2020-11-19 14:44:40|7067.4|7057.4|7066.9|7056.9|7067.9|7057.9|7066.9|7056.9|9
1605797090000|2020-11-19 14:44:50|7067.1|7057.1|7067.6|7057.6|7067.9|7057.9|7066.6|7056.6|19
1605797100000|2020-11-19 14:45:00|7067.9|7057.9|7069.6|7059.6|7069.6|7059.6|7067.4|7057.4|13
1605797110000|2020-11-19 14:45:10|7069.1|7059.1|7068.9|7058.9|7069.1|7059.1|7068.9|7058.9|4
1605797120000|2020-11-19 14:45:20|7068.4|7058.4|7069.4|7059.4|7070.1|7060.1|7068.4|7058.4|10
1605797130000|2020-11-19 14:45:30|7069.1|7059.1|7065.6|7055.6|7069.1|7059.1|7065.4|7055.4|13
1605797140000|2020-11-19 14:45:40|7065.4|7055.4|7065.6|7055.6|7065.9|7055.9|7065.4|7055.4|9
1605797150000|2020-11-19 14:45:50|7065.4|7055.4|7066.1|7056.1|7066.1|7056.1|7065.4|7055.4|8
1605797160000|2020-11-19 14:46:00|7065.9|7055.9|7068.1|7058.1|7068.1|7058.1|7065.4|7055.4|12
1605797170000|2020-11-19 14:46:10|7067.9|7057.9|7069.4|7059.4|7070.1|7060.1|7067.9|7057.9|10
1605797180000|2020-11-19 14:46:20|7068.9|7058.9|7068.4|7058.4|7069.1|7059.1|7068.1|7058.1|10
1605797190000|2020-11-19 14:46:30|7068.1|7058.1|7069.4|7059.4|7069.4|7059.4|7068.1|7058.1|8
1605797200000|2020-11-19 14:46:40|7069.9|7059.9|7068.9|7058.9|7069.9|7059.9|7068.9|7058.9|8
1605797210000|2020-11-19 14:46:50|7069.1|7059.1|7071.6|7061.6|7071.6|7061.6|7069.1|7059.1|18
1605797220000|2020-11-19 14:47:00|7070.9|7060.9|7071.1|7061.1|7071.1|7061.1|7067.9|7057.9|17
1605797230000|2020-11-19 14:47:10|7070.9|7060.9|7070.9|7060.9|7072.4|7062.4|7070.6|7060.6|16
1605797240000|2020-11-19 14:47:20|7070.6|7060.6|7070.9|7060.9|7071.4|7061.4|7070.6|7060.6|7
1605797250000|2020-11-19 14:47:30|7070.6|7060.6|7070.6|7060.6|7070.6|7060.6|7070.1|7060.1|5
1605797260000|2020-11-19 14:47:40|7070.4|7060.4|7069.9|7059.9|7070.4|7060.4|7067.4|7057.4|10
1605797270000|2020-11-19 14:47:50|7070.4|7060.4|7072.4|7062.4|7072.4|7062.4|7070.1|7060.1|7
1605797280000|2020-11-19 14:48:00|7072.1|7062.1|7073.6|7063.6|7073.6|7063.6|7071.9|7061.9|13
1605797290000|2020-11-19 14:48:10|7073.9|7063.9|7073.6|7063.6|7074.4|7064.4|7073.6|7063.6|11
1605797300000|2020-11-19 14:48:20|7073.9|7063.9|7075.6|7065.6|7075.6|7065.6|7073.9|7063.9|8
1605797310000|2020-11-19 14:48:30|7075.4|7065.4|7073.1|7063.1|7075.4|7065.4|7072.6|7062.6|12
1605797320000|2020-11-19 14:48:40|7073.6|7063.6|7073.9|7063.9|7075.6|7065.6|7073.6|7063.6|12
1605797330000|2020-11-19 14:48:50|7074.1|7064.1|7074.6|7064.6|7074.6|7064.6|7074.1|7064.1|3
1605797340000|2020-11-19 14:49:00|7074.9|7064.9|7076.9|7066.9|7076.9|7066.9|7074.9|7064.9|7
1605797350000|2020-11-19 14:49:10|7077.1|7067.1|7077.9|7067.9|7078.6|7068.6|7077.1|7067.1|14
1605797360000|2020-11-19 14:49:20|7079.1|7069.1|7077.9|7067.9|7079.1|7069.1|7077.6|7067.6|13
1605797370000|2020-11-19 14:49:30|7078.1|7068.1|7077.1|7067.1|7078.6|7068.6|7076.6|7066.6|15
1605797380000|2020-11-19 14:49:40|7076.9|7066.9|7076.4|7066.4|7077.1|7067.1|7076.4|7066.4|5
1605797390000|2020-11-19 14:49:50|7076.1|7066.1|7079.1|7069.1|7080.4|7070.4|7075.1|7065.1|17
1605797400000|2020-11-19 14:50:00|7079.4|7069.4|7079.9|7069.9|7079.9|7069.9|7079.1|7069.1|6
1605797410000|2020-11-19 14:50:10|7079.6|7069.6|7078.6|7068.6|7079.6|7069.6|7078.4|7068.4|6
1605797420000|2020-11-19 14:50:20|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7078.1|7068.1|9
1605797430000|2020-11-19 14:50:30|7078.4|7068.4|7075.6|7065.6|7078.4|7068.4|7075.6|7065.6|8
1605797440000|2020-11-19 14:50:40|7075.9|7065.9|7076.6|7066.6|7076.6|7066.6|7075.4|7065.4|6
1605797450000|2020-11-19 14:50:50|7076.9|7066.9|7076.4|7066.4|7077.6|7067.6|7076.4|7066.4|8
1605797460000|2020-11-19 14:51:00|7076.1|7066.1|7074.9|7064.9|7076.6|7066.6|7074.4|7064.4|12
1605797470000|2020-11-19 14:51:10|7074.6|7064.6|7074.4|7064.4|7074.6|7064.6|7073.6|7063.6|7
1605797480000|2020-11-19 14:51:20|7074.1|7064.1|7074.4|7064.4|7075.9|7065.9|7074.1|7064.1|10
1605797490000|2020-11-19 14:51:30|7074.9|7064.9|7075.9|7065.9|7076.9|7066.9|7074.9|7064.9|14
1605797500000|2020-11-19 14:51:40|7076.1|7066.1|7075.4|7065.4|7076.4|7066.4|7075.4|7065.4|6
1605797510000|2020-11-19 14:51:50|7075.1|7065.1|7073.6|7063.6|7075.1|7065.1|7073.6|7063.6|5
1605797520000|2020-11-19 14:52:00|7073.4|7063.4|7074.4|7064.4|7074.9|7064.9|7070.6|7060.6|17
1605797530000|2020-11-19 14:52:10|7074.6|7064.6|7075.4|7065.4|7075.4|7065.4|7074.4|7064.4|10
1605797540000|2020-11-19 14:52:20|7075.6|7065.6|7076.1|7066.1|7076.4|7066.4|7075.6|7065.6|8
1605797550000|2020-11-19 14:52:30|7075.9|7065.9|7076.1|7066.1|7076.1|7066.1|7075.9|7065.9|2
1605797560000|2020-11-19 14:52:40|7075.9|7065.9|7075.9|7065.9|7076.1|7066.1|7075.9|7065.9|3
1605797570000|2020-11-19 14:52:50|7075.6|7065.6|7075.9|7065.9|7075.9|7065.9|7075.6|7065.6|6
1605797580000|2020-11-19 14:53:00|7076.1|7066.1|7078.1|7068.1|7078.4|7068.4|7076.1|7066.1|8
1605797590000|2020-11-19 14:53:10|7078.4|7068.4|7078.1|7068.1|7079.1|7069.1|7078.1|7068.1|7
1605797600000|2020-11-19 14:53:20|7078.4|7068.4|7080.6|7070.6|7080.6|7070.6|7078.4|7068.4|9
1605797610000|2020-11-19 14:53:30|7080.9|7070.9|7079.9|7069.9|7080.9|7070.9|7078.6|7068.6|13
1605797620000|2020-11-19 14:53:40|7080.4|7070.4|7080.6|7070.6|7080.9|7070.9|7080.4|7070.4|8
1605797630000|2020-11-19 14:53:50|7080.4|7070.4|7080.4|7070.4|7080.9|7070.9|7080.4|7070.4|7
1605797640000|2020-11-19 14:54:00|7080.6|7070.6|7080.9|7070.9|7080.9|7070.9|7080.4|7070.4|8
1605797650000|2020-11-19 14:54:10|7080.6|7070.6|7080.6|7070.6|7080.6|7070.6|7079.9|7069.9|7
1605797660000|2020-11-19 14:54:20|7080.4|7070.4|7080.1|7070.1|7080.4|7070.4|7080.1|7070.1|2
1605797670000|2020-11-19 14:54:30|7079.9|7069.9|7077.4|7067.4|7079.9|7069.9|7077.4|7067.4|4
1605797680000|2020-11-19 14:54:40|7077.9|7067.9|7080.4|7070.4|7080.4|7070.4|7076.9|7066.9|13
1605797690000|2020-11-19 14:54:50|7080.1|7070.1|7081.1|7071.1|7083.1|7073.1|7079.9|7069.9|16
1605797700000|2020-11-19 14:55:00|7081.4|7071.4|7081.9|7071.9|7083.4|7073.4|7081.4|7071.4|17
1605797710000|2020-11-19 14:55:10|7081.4|7071.4|7082.1|7072.1|7082.1|7072.1|7081.4|7071.4|5
1605797720000|2020-11-19 14:55:20|7082.4|7072.4|7086.9|7076.9|7086.9|7076.9|7082.4|7072.4|13
1605797730000|2020-11-19 14:55:30|7086.6|7076.6|7086.4|7076.4|7087.1|7077.1|7086.1|7076.1|11
1605797740000|2020-11-19 14:55:40|7085.9|7075.9|7084.4|7074.4|7085.9|7075.9|7083.9|7073.9|7
1605797750000|2020-11-19 14:55:50|7084.1|7074.1|7084.9|7074.9|7085.4|7075.4|7084.1|7074.1|8
1605797760000|2020-11-19 14:56:00|7085.1|7075.1|7085.4|7075.4|7086.1|7076.1|7083.6|7073.6|11
1605797770000|2020-11-19 14:56:10|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.1|7075.1|5
1605797780000|2020-11-19 14:56:20|7085.9|7075.9|7084.6|7074.6|7085.9|7075.9|7084.6|7074.6|10
1605797790000|2020-11-19 14:56:30|7085.1|7075.1|7085.4|7075.4|7085.4|7075.4|7084.6|7074.6|10
1605797800000|2020-11-19 14:56:40|7085.6|7075.6|7085.1|7075.1|7086.1|7076.1|7085.1|7075.1|5
1605797810000|2020-11-19 14:56:50|7085.4|7075.4|7086.1|7076.1|7086.1|7076.1|7085.4|7075.4|10
1605797820000|2020-11-19 14:57:00|7086.4|7076.4|7087.9|7077.9|7088.1|7078.1|7086.4|7076.4|10
1605797850000|2020-11-19 14:57:30|7088.1|7078.1|7087.9|7077.9|7088.6|7078.6|7087.6|7077.6|7
1605797860000|2020-11-19 14:57:40|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7086.9|7076.9|8
1605797870000|2020-11-19 14:57:50|7087.4|7077.4|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|3
1605797880000|2020-11-19 14:58:00|7087.6|7077.6|7088.1|7078.1|7088.1|7078.1|7087.4|7077.4|11
1605797890000|2020-11-19 14:58:10|7088.6|7078.6|7088.4|7078.4|7088.6|7078.6|7088.4|7078.4|2
1605797900000|2020-11-19 14:58:20|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|3
1605797910000|2020-11-19 14:58:30|7088.4|7078.4|7087.4|7077.4|7088.4|7078.4|7087.4|7077.4|6
1605797920000|2020-11-19 14:58:40|7087.1|7077.1|7086.4|7076.4|7087.1|7077.1|7085.6|7075.6|6
1605797930000|2020-11-19 14:58:50|7086.1|7076.1|7085.4|7075.4|7086.4|7076.4|7085.4|7075.4|7
1605797940000|2020-11-19 14:59:00|7085.6|7075.6|7085.1|7075.1|7086.6|7076.6|7085.1|7075.1|8
1605797960000|2020-11-19 14:59:20|7085.4|7075.4|7086.1|7076.1|7086.1|7076.1|7085.4|7075.4|3
1605797970000|2020-11-19 14:59:30|7086.6|7076.6|7086.9|7076.9|7087.1|7077.1|7086.6|7076.6|4
1605797980000|2020-11-19 14:59:40|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|1
1605797990000|2020-11-19 14:59:50|7086.4|7076.4|7089.1|7079.1|7089.1|7079.1|7086.4|7076.4|10
1605798000000|2020-11-19 15:00:00|7089.4|7079.4|7090.9|7080.9|7090.9|7080.9|7089.1|7079.1|13
1605798010000|2020-11-19 15:00:10|7091.4|7081.4|7093.1|7083.1|7093.6|7083.6|7090.6|7080.6|18
1605798020000|2020-11-19 15:00:20|7093.4|7083.4|7091.9|7081.9|7093.4|7083.4|7091.9|7081.9|11
1605798030000|2020-11-19 15:00:30|7091.6|7081.6|7091.9|7081.9|7092.1|7082.1|7090.1|7080.1|16
1605798040000|2020-11-19 15:00:40|7092.1|7082.1|7091.6|7081.6|7092.9|7082.9|7091.4|7081.4|14
1605798050000|2020-11-19 15:00:50|7091.9|7081.9|7090.6|7080.6|7092.4|7082.4|7089.9|7079.9|13
1605798060000|2020-11-19 15:01:00|7090.9|7080.9|7087.1|7077.1|7090.9|7080.9|7087.1|7077.1|13
1605798070000|2020-11-19 15:01:10|7087.4|7077.4|7087.9|7077.9|7088.9|7078.9|7086.9|7076.9|18
1605798080000|2020-11-19 15:01:20|7087.6|7077.6|7088.9|7078.9|7089.4|7079.4|7087.4|7077.4|10
1605798090000|2020-11-19 15:01:30|7089.1|7079.1|7092.1|7082.1|7092.1|7082.1|7089.1|7079.1|14
1605798100000|2020-11-19 15:01:40|7092.4|7082.4|7090.6|7080.6|7092.4|7082.4|7090.6|7080.6|9
1605798110000|2020-11-19 15:01:50|7090.9|7080.9|7089.4|7079.4|7091.1|7081.1|7089.1|7079.1|15
1605798120000|2020-11-19 15:02:00|7089.6|7079.6|7090.6|7080.6|7092.1|7082.1|7089.6|7079.6|11
1605798130000|2020-11-19 15:02:10|7090.4|7080.4|7089.1|7079.1|7090.4|7080.4|7088.9|7078.9|5
1605798140000|2020-11-19 15:02:20|7089.4|7079.4|7090.1|7080.1|7090.4|7080.4|7089.1|7079.1|9
1605798150000|2020-11-19 15:02:30|7089.9|7079.9|7089.1|7079.1|7089.9|7079.9|7088.9|7078.9|5
1605798160000|2020-11-19 15:02:40|7089.4|7079.4|7088.9|7078.9|7089.9|7079.9|7088.9|7078.9|5
1605798170000|2020-11-19 15:02:50|7088.4|7078.4|7088.4|7078.4|7088.9|7078.9|7088.4|7078.4|3
1605798180000|2020-11-19 15:03:00|7088.9|7078.9|7088.4|7078.4|7089.1|7079.1|7088.4|7078.4|6
1605798190000|2020-11-19 15:03:10|7088.1|7078.1|7086.1|7076.1|7088.4|7078.4|7085.9|7075.9|8
1605798200000|2020-11-19 15:03:20|7086.4|7076.4|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|2
1605798210000|2020-11-19 15:03:30|7087.1|7077.1|7087.4|7077.4|7087.6|7077.6|7087.1|7077.1|4
1605798220000|2020-11-19 15:03:40|7087.6|7077.6|7088.6|7078.6|7088.6|7078.6|7087.6|7077.6|6
1605798230000|2020-11-19 15:03:50|7088.9|7078.9|7089.1|7079.1|7089.1|7079.1|7088.9|7078.9|2
1605798240000|2020-11-19 15:04:00|7088.9|7078.9|7090.1|7080.1|7090.6|7080.6|7088.9|7078.9|10
1605798250000|2020-11-19 15:04:10|7090.4|7080.4|7089.9|7079.9|7090.6|7080.6|7089.4|7079.4|12
1605798260000|2020-11-19 15:04:20|7090.1|7080.1|7090.4|7080.4|7090.6|7080.6|7090.1|7080.1|3
1605798270000|2020-11-19 15:04:30|7090.6|7080.6|7090.4|7080.4|7091.1|7081.1|7090.4|7080.4|6
1605798280000|2020-11-19 15:04:40|7090.1|7080.1|7088.4|7078.4|7090.1|7080.1|7088.4|7078.4|10
1605798290000|2020-11-19 15:04:50|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7087.9|7077.9|4
1605798300000|2020-11-19 15:05:00|7088.1|7078.1|7089.6|7079.6|7090.4|7080.4|7087.4|7077.4|11
1605798310000|2020-11-19 15:05:10|7089.4|7079.4|7090.6|7080.6|7090.6|7080.6|7089.1|7079.1|6
1605798320000|2020-11-19 15:05:20|7090.9|7080.9|7090.4|7080.4|7091.4|7081.4|7089.9|7079.9|12
1605798330000|2020-11-19 15:05:30|7090.6|7080.6|7092.1|7082.1|7092.1|7082.1|7090.6|7080.6|4
1605798350000|2020-11-19 15:05:50|7092.4|7082.4|7093.1|7083.1|7093.1|7083.1|7092.4|7082.4|4
1605798360000|2020-11-19 15:06:00|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|4
1605798380000|2020-11-19 15:06:20|7092.9|7082.9|7091.6|7081.6|7092.9|7082.9|7091.6|7081.6|4
1605798390000|2020-11-19 15:06:30|7091.9|7081.9|7089.9|7079.9|7092.4|7082.4|7089.9|7079.9|10
1605798400000|2020-11-19 15:06:40|7089.6|7079.6|7087.4|7077.4|7089.6|7079.6|7087.4|7077.4|6
1605798410000|2020-11-19 15:06:50|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7085.9|7075.9|15
1605798420000|2020-11-19 15:07:00|7087.9|7077.9|7087.9|7077.9|7089.1|7079.1|7087.9|7077.9|12
1605798430000|2020-11-19 15:07:10|7087.6|7077.6|7086.4|7076.4|7087.9|7077.9|7085.1|7075.1|15
1605798440000|2020-11-19 15:07:20|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7085.9|7075.9|9
1605798450000|2020-11-19 15:07:30|7086.4|7076.4|7085.9|7075.9|7086.4|7076.4|7084.9|7074.9|10
1605798460000|2020-11-19 15:07:40|7085.4|7075.4|7085.9|7075.9|7085.9|7075.9|7084.9|7074.9|16
1605798480000|2020-11-19 15:08:00|7084.9|7074.9|7085.9|7075.9|7085.9|7075.9|7084.9|7074.9|4
1605798490000|2020-11-19 15:08:10|7085.6|7075.6|7085.9|7075.9|7086.4|7076.4|7085.6|7075.6|7
1605798500000|2020-11-19 15:08:20|7085.6|7075.6|7084.4|7074.4|7085.6|7075.6|7084.1|7074.1|9
1605798510000|2020-11-19 15:08:30|7084.6|7074.6|7084.4|7074.4|7085.1|7075.1|7084.4|7074.4|4
1605798520000|2020-11-19 15:08:40|7083.1|7073.1|7083.9|7073.9|7083.9|7073.9|7082.9|7072.9|11
1605798530000|2020-11-19 15:08:50|7083.6|7073.6|7084.1|7074.1|7084.6|7074.6|7083.6|7073.6|10
1605798540000|2020-11-19 15:09:00|7084.4|7074.4|7083.4|7073.4|7084.6|7074.6|7083.1|7073.1|7
1605798550000|2020-11-19 15:09:10|7083.1|7073.1|7082.1|7072.1|7083.4|7073.4|7081.9|7071.9|8
1605798560000|2020-11-19 15:09:20|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7081.6|7071.6|7
1605798570000|2020-11-19 15:09:30|7083.6|7073.6|7082.6|7072.6|7084.1|7074.1|7081.9|7071.9|17
1605798580000|2020-11-19 15:09:40|7082.1|7072.1|7083.4|7073.4|7083.9|7073.9|7081.9|7071.9|13
1605798590000|2020-11-19 15:09:50|7083.6|7073.6|7083.4|7073.4|7083.6|7073.6|7083.1|7073.1|6
1605798610000|2020-11-19 15:10:10|7082.9|7072.9|7080.6|7070.6|7082.9|7072.9|7080.4|7070.4|9
1605798620000|2020-11-19 15:10:20|7080.4|7070.4|7078.1|7068.1|7080.4|7070.4|7077.1|7067.1|10
1605798630000|2020-11-19 15:10:30|7077.9|7067.9|7076.6|7066.6|7077.9|7067.9|7076.6|7066.6|8
1605798640000|2020-11-19 15:10:40|7076.4|7066.4|7077.1|7067.1|7078.1|7068.1|7076.4|7066.4|12
1605798650000|2020-11-19 15:10:50|7077.4|7067.4|7079.1|7069.1|7079.1|7069.1|7077.4|7067.4|11
1605798660000|2020-11-19 15:11:00|7079.4|7069.4|7080.4|7070.4|7080.6|7070.6|7079.1|7069.1|14
1605798670000|2020-11-19 15:11:10|7080.1|7070.1|7080.9|7070.9|7082.4|7072.4|7080.1|7070.1|16
1605798680000|2020-11-19 15:11:20|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7081.1|7071.1|6
1605798690000|2020-11-19 15:11:30|7081.4|7071.4|7080.4|7070.4|7081.4|7071.4|7080.4|7070.4|7
1605798710000|2020-11-19 15:11:50|7080.1|7070.1|7078.4|7068.4|7080.1|7070.1|7078.4|7068.4|9
1605798720000|2020-11-19 15:12:00|7078.6|7068.6|7077.4|7067.4|7078.6|7068.6|7077.4|7067.4|12
1605798730000|2020-11-19 15:12:10|7077.9|7067.9|7078.4|7068.4|7078.6|7068.6|7077.6|7067.6|8
1605798740000|2020-11-19 15:12:20|7078.6|7068.6|7079.4|7069.4|7080.6|7070.6|7078.6|7068.6|14
1605798750000|2020-11-19 15:12:30|7079.1|7069.1|7078.4|7068.4|7079.1|7069.1|7077.6|7067.6|11
1605798760000|2020-11-19 15:12:40|7078.1|7068.1|7078.4|7068.4|7078.4|7068.4|7077.6|7067.6|10
1605798770000|2020-11-19 15:12:50|7078.1|7068.1|7078.1|7068.1|7078.4|7068.4|7077.6|7067.6|14
1605798780000|2020-11-19 15:13:00|7077.9|7067.9|7078.6|7068.6|7078.6|7068.6|7077.6|7067.6|11
1605798790000|2020-11-19 15:13:10|7078.9|7068.9|7078.4|7068.4|7079.1|7069.1|7078.4|7068.4|7
1605798800000|2020-11-19 15:13:20|7078.6|7068.6|7078.4|7068.4|7079.1|7069.1|7078.4|7068.4|8
1605798810000|2020-11-19 15:13:30|7078.6|7068.6|7078.6|7068.6|7079.4|7069.4|7078.1|7068.1|12
1605798820000|2020-11-19 15:13:40|7078.4|7068.4|7077.1|7067.1|7078.4|7068.4|7077.1|7067.1|9
1605798830000|2020-11-19 15:13:50|7077.4|7067.4|7077.1|7067.1|7078.4|7068.4|7077.1|7067.1|11
1605798840000|2020-11-19 15:14:00|7077.4|7067.4|7078.4|7068.4|7078.4|7068.4|7077.4|7067.4|8
1605798850000|2020-11-19 15:14:10|7078.1|7068.1|7078.1|7068.1|7078.1|7068.1|7077.4|7067.4|7
1605798860000|2020-11-19 15:14:20|7077.9|7067.9|7078.4|7068.4|7078.4|7068.4|7077.4|7067.4|7
1605798870000|2020-11-19 15:14:30|7078.6|7068.6|7078.9|7068.9|7079.4|7069.4|7078.6|7068.6|7
1605798880000|2020-11-19 15:14:40|7079.1|7069.1|7079.6|7069.6|7079.6|7069.6|7078.9|7068.9|10
1605798890000|2020-11-19 15:14:50|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|7078.4|7068.4|1
1605798900000|2020-11-19 15:15:00|7078.6|7068.6|7079.4|7069.4|7079.4|7069.4|7078.6|7068.6|5
1605798910000|2020-11-19 15:15:10|7079.1|7069.1|7080.6|7070.6|7081.1|7071.1|7078.4|7068.4|11
1605798920000|2020-11-19 15:15:20|7080.4|7070.4|7080.9|7070.9|7081.1|7071.1|7080.1|7070.1|19
1605798930000|2020-11-19 15:15:30|7080.6|7070.6|7079.4|7069.4|7080.9|7070.9|7079.4|7069.4|6
1605798940000|2020-11-19 15:15:40|7079.6|7069.6|7079.4|7069.4|7079.6|7069.6|7078.6|7068.6|8
1605798950000|2020-11-19 15:15:50|7079.1|7069.1|7079.4|7069.4|7079.4|7069.4|7079.1|7069.1|2
1605798960000|2020-11-19 15:16:00|7079.6|7069.6|7081.1|7071.1|7081.4|7071.4|7079.6|7069.6|12
1605798970000|2020-11-19 15:16:10|7081.4|7071.4|7081.4|7071.4|7081.6|7071.6|7081.4|7071.4|3
1605798980000|2020-11-19 15:16:20|7081.6|7071.6|7081.4|7071.4|7082.4|7072.4|7081.4|7071.4|4
1605798990000|2020-11-19 15:16:30|7081.6|7071.6|7082.4|7072.4|7082.4|7072.4|7081.4|7071.4|5
1605799000000|2020-11-19 15:16:40|7082.6|7072.6|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|2
1605799010000|2020-11-19 15:16:50|7082.9|7072.9|7082.6|7072.6|7083.4|7073.4|7082.6|7072.6|8
1605799020000|2020-11-19 15:17:00|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|6
1605799030000|2020-11-19 15:17:10|7083.4|7073.4|7081.9|7071.9|7083.4|7073.4|7081.9|7071.9|8
1605799040000|2020-11-19 15:17:20|7081.4|7071.4|7081.1|7071.1|7081.4|7071.4|7081.1|7071.1|2
1605799050000|2020-11-19 15:17:30|7080.9|7070.9|7080.1|7070.1|7080.9|7070.9|7080.1|7070.1|4
1605799060000|2020-11-19 15:17:40|7080.4|7070.4|7078.1|7068.1|7080.9|7070.9|7078.1|7068.1|8
1605799070000|2020-11-19 15:17:50|7077.9|7067.9|7078.1|7068.1|7078.4|7068.4|7077.9|7067.9|8
1605799080000|2020-11-19 15:18:00|7078.4|7068.4|7077.4|7067.4|7078.4|7068.4|7077.4|7067.4|6
1605799090000|2020-11-19 15:18:10|7077.1|7067.1|7078.1|7068.1|7078.4|7068.4|7077.1|7067.1|8
1605799100000|2020-11-19 15:18:20|7078.4|7068.4|7077.9|7067.9|7078.4|7068.4|7077.9|7067.9|3
1605799110000|2020-11-19 15:18:30|7077.6|7067.6|7077.4|7067.4|7077.9|7067.9|7077.1|7067.1|8
1605799120000|2020-11-19 15:18:40|7077.1|7067.1|7077.1|7067.1|7077.4|7067.4|7076.6|7066.6|5
1605799140000|2020-11-19 15:19:00|7077.4|7067.4|7081.1|7071.1|7081.1|7071.1|7077.4|7067.4|5
1605799150000|2020-11-19 15:19:10|7080.9|7070.9|7079.1|7069.1|7080.9|7070.9|7078.9|7068.9|8
1605799160000|2020-11-19 15:19:20|7078.9|7068.9|7079.1|7069.1|7079.4|7069.4|7078.6|7068.6|6
1605799170000|2020-11-19 15:19:30|7078.9|7068.9|7078.6|7068.6|7078.9|7068.9|7078.1|7068.1|4
1605799180000|2020-11-19 15:19:40|7078.4|7068.4|7079.4|7069.4|7079.6|7069.6|7078.4|7068.4|10
1605799190000|2020-11-19 15:19:50|7079.1|7069.1|7079.1|7069.1|7079.9|7069.9|7079.1|7069.1|5
1605799200000|2020-11-19 15:20:00|7079.4|7069.4|7080.4|7070.4|7080.4|7070.4|7079.4|7069.4|6
1605799210000|2020-11-19 15:20:10|7080.6|7070.6|7079.9|7069.9|7081.1|7071.1|7079.4|7069.4|9
1605799220000|2020-11-19 15:20:20|7080.1|7070.1|7080.9|7070.9|7080.9|7070.9|7080.1|7070.1|4
1605799230000|2020-11-19 15:20:30|7081.4|7071.4|7081.9|7071.9|7081.9|7071.9|7081.4|7071.4|4
1605799240000|2020-11-19 15:20:40|7081.6|7071.6|7082.1|7072.1|7082.1|7072.1|7081.6|7071.6|3
1605799250000|2020-11-19 15:20:50|7082.4|7072.4|7083.1|7073.1|7083.1|7073.1|7082.4|7072.4|2
1605799260000|2020-11-19 15:21:00|7082.9|7072.9|7083.6|7073.6|7083.6|7073.6|7082.6|7072.6|8
1605799270000|2020-11-19 15:21:10|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7083.4|7073.4|4
1605799280000|2020-11-19 15:21:20|7083.4|7073.4|7083.6|7073.6|7083.9|7073.9|7083.1|7073.1|6
1605799290000|2020-11-19 15:21:30|7083.4|7073.4|7083.6|7073.6|7083.6|7073.6|7082.9|7072.9|6
1605799300000|2020-11-19 15:21:40|7083.4|7073.4|7085.9|7075.9|7086.1|7076.1|7083.4|7073.4|11
1605799310000|2020-11-19 15:21:50|7086.4|7076.4|7088.1|7078.1|7088.1|7078.1|7086.4|7076.4|9
1605799320000|2020-11-19 15:22:00|7088.4|7078.4|7086.9|7076.9|7088.6|7078.6|7086.9|7076.9|8
1605799330000|2020-11-19 15:22:10|7086.6|7076.6|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|5
1605799350000|2020-11-19 15:22:30|7086.9|7076.9|7086.9|7076.9|7088.1|7078.1|7086.9|7076.9|7
1605799360000|2020-11-19 15:22:40|7086.6|7076.6|7086.9|7076.9|7086.9|7076.9|7086.6|7076.6|2
1605799370000|2020-11-19 15:22:50|7087.1|7077.1|7086.9|7076.9|7087.4|7077.4|7086.9|7076.9|4
1605799380000|2020-11-19 15:23:00|7086.6|7076.6|7085.6|7075.6|7087.1|7077.1|7085.6|7075.6|17
1605799390000|2020-11-19 15:23:10|7086.1|7076.1|7088.4|7078.4|7088.4|7078.4|7086.1|7076.1|12
1605799400000|2020-11-19 15:23:20|7087.9|7077.9|7086.1|7076.1|7088.4|7078.4|7086.1|7076.1|11
1605799410000|2020-11-19 15:23:30|7085.9|7075.9|7085.6|7075.6|7086.9|7076.9|7085.6|7075.6|10
1605799420000|2020-11-19 15:23:40|7085.8|7075.8|7086.1|7076.1|7086.1|7076.1|7084.8|7074.8|10
1605799430000|2020-11-19 15:23:50|7085.9|7075.9|7084.6|7074.6|7086.1|7076.1|7084.4|7074.4|11
1605799440000|2020-11-19 15:24:00|7084.9|7074.9|7083.9|7073.9|7085.1|7075.1|7083.6|7073.6|9
1605799450000|2020-11-19 15:24:10|7083.6|7073.6|7083.6|7073.6|7084.6|7074.6|7083.6|7073.6|10
1605799460000|2020-11-19 15:24:20|7083.9|7073.9|7083.4|7073.4|7083.9|7073.9|7083.4|7073.4|3
1605799470000|2020-11-19 15:24:30|7083.6|7073.6|7083.6|7073.6|7084.6|7074.6|7083.6|7073.6|7
1605799480000|2020-11-19 15:24:40|7083.4|7073.4|7082.6|7072.6|7083.6|7073.6|7082.6|7072.6|7
1605799490000|2020-11-19 15:24:50|7082.4|7072.4|7081.6|7071.6|7082.9|7072.9|7081.6|7071.6|9
1605799500000|2020-11-19 15:25:00|7081.9|7071.9|7081.6|7071.6|7082.9|7072.9|7081.6|7071.6|8
1605799510000|2020-11-19 15:25:10|7081.4|7071.4|7081.6|7071.6|7081.6|7071.6|7081.1|7071.1|5
1605799520000|2020-11-19 15:25:20|7081.4|7071.4|7083.6|7073.6|7083.6|7073.6|7081.4|7071.4|15
1605799530000|2020-11-19 15:25:30|7083.4|7073.4|7081.6|7071.6|7083.4|7073.4|7081.6|7071.6|6
1605799540000|2020-11-19 15:25:40|7081.9|7071.9|7082.1|7072.1|7082.4|7072.4|7081.6|7071.6|15
1605799550000|2020-11-19 15:25:50|7082.4|7072.4|7081.6|7071.6|7083.6|7073.6|7081.6|7071.6|14
1605799560000|2020-11-19 15:26:00|7081.9|7071.9|7079.6|7069.6|7081.9|7071.9|7079.6|7069.6|12
1605799570000|2020-11-19 15:26:10|7079.4|7069.4|7079.4|7069.4|7079.4|7069.4|7079.4|7069.4|1
1605799580000|2020-11-19 15:26:20|7079.1|7069.1|7078.4|7068.4|7079.1|7069.1|7078.4|7068.4|7
1605799590000|2020-11-19 15:26:30|7078.1|7068.1|7079.4|7069.4|7079.4|7069.4|7078.1|7068.1|7
1605799600000|2020-11-19 15:26:40|7079.6|7069.6|7079.4|7069.4|7079.9|7069.9|7079.4|7069.4|3
1605799610000|2020-11-19 15:26:50|7079.6|7069.6|7081.1|7071.1|7081.4|7071.4|7079.6|7069.6|7
1605799620000|2020-11-19 15:27:00|7081.4|7071.4|7080.4|7070.4|7081.4|7071.4|7080.4|7070.4|4
1605799640000|2020-11-19 15:27:20|7080.1|7070.1|7080.9|7070.9|7081.1|7071.1|7080.1|7070.1|6
1605799650000|2020-11-19 15:27:30|7081.1|7071.1|7080.9|7070.9|7081.4|7071.4|7080.9|7070.9|4
1605799660000|2020-11-19 15:27:40|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|7081.1|7071.1|1
1605799670000|2020-11-19 15:27:50|7080.9|7070.9|7082.9|7072.9|7082.9|7072.9|7080.4|7070.4|13
1605799680000|2020-11-19 15:28:00|7082.6|7072.6|7083.9|7073.9|7083.9|7073.9|7081.6|7071.6|14
1605799690000|2020-11-19 15:28:10|7084.1|7074.1|7083.4|7073.4|7084.6|7074.6|7082.4|7072.4|17
1605799700000|2020-11-19 15:28:20|7083.1|7073.1|7083.4|7073.4|7083.4|7073.4|7082.4|7072.4|10
1605799710000|2020-11-19 15:28:30|7083.1|7073.1|7082.9|7072.9|7083.4|7073.4|7082.6|7072.6|7
1605799720000|2020-11-19 15:28:40|7082.6|7072.6|7083.4|7073.4|7083.4|7073.4|7082.6|7072.6|8
1605799730000|2020-11-19 15:28:50|7083.6|7073.6|7083.9|7073.9|7084.1|7074.1|7083.6|7073.6|3
1605799740000|2020-11-19 15:29:00|7084.1|7074.1|7085.1|7075.1|7085.4|7075.4|7084.1|7074.1|10
1605799750000|2020-11-19 15:29:10|7085.4|7075.4|7085.1|7075.1|7085.6|7075.6|7085.1|7075.1|13
1605799760000|2020-11-19 15:29:20|7084.9|7074.9|7083.9|7073.9|7085.1|7075.1|7083.9|7073.9|7
1605799770000|2020-11-19 15:29:30|7083.6|7073.6|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|4
1605799780000|2020-11-19 15:29:40|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.6|7073.6|2
1605799790000|2020-11-19 15:29:50|7083.4|7073.4|7082.6|7072.6|7083.6|7073.6|7082.6|7072.6|5
1605799800000|2020-11-19 15:30:00|7082.9|7072.9|7084.1|7074.1|7084.6|7074.6|7082.9|7072.9|21
1605799810000|2020-11-19 15:30:10|7084.4|7074.4|7086.9|7076.9|7088.1|7078.1|7083.9|7073.9|12
1605799820000|2020-11-19 15:30:20|7087.1|7077.1|7088.1|7078.1|7088.6|7078.6|7087.1|7077.1|12
1605799830000|2020-11-19 15:30:30|7087.9|7077.9|7088.6|7078.6|7088.9|7078.9|7087.6|7077.6|9
1605799840000|2020-11-19 15:30:40|7088.1|7078.1|7086.4|7076.4|7088.1|7078.1|7085.9|7075.9|12
1605799850000|2020-11-19 15:30:50|7086.1|7076.1|7085.6|7075.6|7086.1|7076.1|7085.4|7075.4|11
1605799860000|2020-11-19 15:31:00|7085.4|7075.4|7087.4|7077.4|7087.4|7077.4|7085.4|7075.4|9
1605799870000|2020-11-19 15:31:10|7087.6|7077.6|7088.9|7078.9|7089.6|7079.6|7087.6|7077.6|17
1605799880000|2020-11-19 15:31:20|7089.1|7079.1|7088.4|7078.4|7089.1|7079.1|7088.4|7078.4|3
1605799890000|2020-11-19 15:31:30|7088.6|7078.6|7088.4|7078.4|7088.9|7078.9|7088.4|7078.4|6
1605799900000|2020-11-19 15:31:40|7088.6|7078.6|7088.6|7078.6|7089.4|7079.4|7088.1|7078.1|13
1605799910000|2020-11-19 15:31:50|7088.4|7078.4|7086.1|7076.1|7088.4|7078.4|7085.6|7075.6|15
1605799920000|2020-11-19 15:32:00|7086.6|7076.6|7086.6|7076.6|7087.4|7077.4|7086.6|7076.6|13
1605799930000|2020-11-19 15:32:10|7086.9|7076.9|7088.4|7078.4|7088.4|7078.4|7086.9|7076.9|5
1605799940000|2020-11-19 15:32:20|7088.1|7078.1|7087.6|7077.6|7088.1|7078.1|7087.4|7077.4|7
1605799950000|2020-11-19 15:32:30|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7087.9|7077.9|3
1605799960000|2020-11-19 15:32:40|7087.9|7077.9|7086.1|7076.1|7088.1|7078.1|7086.1|7076.1|12
1605799970000|2020-11-19 15:32:50|7087.1|7077.1|7087.6|7077.6|7088.4|7078.4|7087.1|7077.1|8
1605799980000|2020-11-19 15:33:00|7087.9|7077.9|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|3
1605799990000|2020-11-19 15:33:10|7087.4|7077.4|7088.4|7078.4|7088.4|7078.4|7086.4|7076.4|9
1605800000000|2020-11-19 15:33:20|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605800010000|2020-11-19 15:33:30|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7088.6|7078.6|2
1605800020000|2020-11-19 15:33:40|7088.4|7078.4|7086.4|7076.4|7088.4|7078.4|7086.1|7076.1|7
1605800030000|2020-11-19 15:33:50|7086.1|7076.1|7084.6|7074.6|7086.1|7076.1|7084.6|7074.6|9
1605800040000|2020-11-19 15:34:00|7084.4|7074.4|7085.4|7075.4|7085.4|7075.4|7084.1|7074.1|9
1605800050000|2020-11-19 15:34:10|7084.9|7074.9|7084.4|7074.4|7084.9|7074.9|7084.1|7074.1|7
1605800060000|2020-11-19 15:34:20|7084.6|7074.6|7084.9|7074.9|7085.1|7075.1|7084.4|7074.4|10
1605800070000|2020-11-19 15:34:30|7085.1|7075.1|7085.4|7075.4|7085.4|7075.4|7085.1|7075.1|2
1605800080000|2020-11-19 15:34:40|7085.6|7075.6|7084.9|7074.9|7086.4|7076.4|7084.6|7074.6|9
1605800090000|2020-11-19 15:34:50|7084.1|7074.1|7083.1|7073.1|7084.4|7074.4|7082.1|7072.1|11
1605800100000|2020-11-19 15:35:00|7083.4|7073.4|7086.6|7076.6|7086.9|7076.9|7083.4|7073.4|12
1605800110000|2020-11-19 15:35:10|7086.4|7076.4|7086.6|7076.6|7086.6|7076.6|7086.4|7076.4|4
1605800120000|2020-11-19 15:35:20|7086.4|7076.4|7086.6|7076.6|7087.6|7077.6|7086.1|7076.1|11
1605800130000|2020-11-19 15:35:30|7086.9|7076.9|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|4
1605800140000|2020-11-19 15:35:40|7086.9|7076.9|7088.4|7078.4|7088.4|7078.4|7086.9|7076.9|8
1605800150000|2020-11-19 15:35:50|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7087.6|7077.6|14
1605800160000|2020-11-19 15:36:00|7088.4|7078.4|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|8
1605800170000|2020-11-19 15:36:10|7088.4|7078.4|7086.6|7076.6|7088.4|7078.4|7086.6|7076.6|5
1605800180000|2020-11-19 15:36:20|7087.4|7077.4|7086.4|7076.4|7087.4|7077.4|7086.4|7076.4|10
1605800190000|2020-11-19 15:36:30|7086.1|7076.1|7086.9|7076.9|7086.9|7076.9|7086.1|7076.1|5
1605800200000|2020-11-19 15:36:40|7087.1|7077.1|7086.9|7076.9|7088.6|7078.6|7086.4|7076.4|11
1605800210000|2020-11-19 15:36:50|7087.1|7077.1|7086.9|7076.9|7087.4|7077.4|7086.4|7076.4|12
1605800220000|2020-11-19 15:37:00|7087.1|7077.1|7086.9|7076.9|7087.4|7077.4|7086.4|7076.4|6
1605800230000|2020-11-19 15:37:10|7087.1|7077.1|7086.9|7076.9|7087.6|7077.6|7086.9|7076.9|7
1605800240000|2020-11-19 15:37:20|7087.4|7077.4|7087.9|7077.9|7088.4|7078.4|7087.4|7077.4|8
1605800250000|2020-11-19 15:37:30|7087.6|7077.6|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|7
1605800260000|2020-11-19 15:37:40|7087.9|7077.9|7084.9|7074.9|7088.1|7078.1|7084.6|7074.6|11
1605800270000|2020-11-19 15:37:50|7085.1|7075.1|7084.6|7074.6|7085.4|7075.4|7084.6|7074.6|5
1605800280000|2020-11-19 15:38:00|7084.4|7074.4|7084.9|7074.9|7084.9|7074.9|7084.1|7074.1|5
1605800290000|2020-11-19 15:38:10|7084.6|7074.6|7087.6|7077.6|7087.6|7077.6|7084.6|7074.6|11
1605800300000|2020-11-19 15:38:20|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|7087.1|7077.1|3
1605800310000|2020-11-19 15:38:30|7087.6|7077.6|7087.6|7077.6|7088.1|7078.1|7087.6|7077.6|4
1605800320000|2020-11-19 15:38:40|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605800330000|2020-11-19 15:38:50|7087.6|7077.6|7088.6|7078.6|7088.6|7078.6|7087.1|7077.1|7
1605800340000|2020-11-19 15:39:00|7089.1|7079.1|7089.1|7079.1|7089.4|7079.4|7088.6|7078.6|7
1605800350000|2020-11-19 15:39:10|7089.4|7079.4|7090.1|7080.1|7090.1|7080.1|7089.1|7079.1|7
1605800360000|2020-11-19 15:39:20|7089.9|7079.9|7089.4|7079.4|7089.9|7079.9|7089.4|7079.4|4
1605800370000|2020-11-19 15:39:30|7089.1|7079.1|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|2
1605800380000|2020-11-19 15:39:40|7088.4|7078.4|7089.4|7079.4|7089.4|7079.4|7088.1|7078.1|9
1605800390000|2020-11-19 15:39:50|7088.9|7078.9|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|4
1605800400000|2020-11-19 15:40:00|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605800410000|2020-11-19 15:40:10|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|4
1605800420000|2020-11-19 15:40:20|7088.6|7078.6|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605800430000|2020-11-19 15:40:30|7088.6|7078.6|7088.4|7078.4|7088.6|7078.6|7088.4|7078.4|2
1605800440000|2020-11-19 15:40:40|7088.1|7078.1|7089.1|7079.1|7089.1|7079.1|7088.1|7078.1|6
1605800450000|2020-11-19 15:40:50|7088.9|7078.9|7088.6|7078.6|7089.1|7079.1|7088.6|7078.6|4
1605800460000|2020-11-19 15:41:00|7088.9|7078.9|7089.6|7079.6|7089.6|7079.6|7088.9|7078.9|2
1605800470000|2020-11-19 15:41:10|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|9
1605800480000|2020-11-19 15:41:20|7089.6|7079.6|7090.1|7080.1|7090.4|7080.4|7089.6|7079.6|5
1605800500000|2020-11-19 15:41:40|7090.9|7080.9|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|6
1605800510000|2020-11-19 15:41:50|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.4|7081.4|3
1605800530000|2020-11-19 15:42:10|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605800540000|2020-11-19 15:42:20|7092.1|7082.1|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|4
1605800550000|2020-11-19 15:42:30|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7091.4|7081.4|4
1605800560000|2020-11-19 15:42:40|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605800570000|2020-11-19 15:42:50|7091.6|7081.6|7090.9|7080.9|7092.1|7082.1|7090.9|7080.9|8
1605800580000|2020-11-19 15:43:00|7091.1|7081.1|7092.6|7082.6|7092.6|7082.6|7091.1|7081.1|5
1605800590000|2020-11-19 15:43:10|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|5
1605800600000|2020-11-19 15:43:20|7092.9|7082.9|7093.4|7083.4|7093.6|7083.6|7092.9|7082.9|12
1605800610000|2020-11-19 15:43:30|7093.6|7083.6|7093.6|7083.6|7093.9|7083.9|7093.4|7083.4|4
1605800620000|2020-11-19 15:43:40|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|2
1605800630000|2020-11-19 15:43:50|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.1|7083.1|6
1605800640000|2020-11-19 15:44:00|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|2
1605800650000|2020-11-19 15:44:10|7093.9|7083.9|7093.6|7083.6|7094.4|7084.4|7093.4|7083.4|11
1605800660000|2020-11-19 15:44:20|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.6|7082.6|5
1605800670000|2020-11-19 15:44:30|7093.4|7083.4|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|4
1605800680000|2020-11-19 15:44:40|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605800700000|2020-11-19 15:45:00|7092.6|7082.6|7092.9|7082.9|7093.1|7083.1|7092.6|7082.6|4
1605800720000|2020-11-19 15:45:20|7092.4|7082.4|7092.6|7082.6|7093.4|7083.4|7092.4|7082.4|7
1605800730000|2020-11-19 15:45:30|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|7
1605800740000|2020-11-19 15:45:40|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|4
1605800750000|2020-11-19 15:45:50|7092.6|7082.6|7091.6|7081.6|7092.6|7082.6|7091.6|7081.6|8
1605800760000|2020-11-19 15:46:00|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605800770000|2020-11-19 15:46:10|7091.9|7081.9|7090.4|7080.4|7091.9|7081.9|7090.1|7080.1|12
1605800780000|2020-11-19 15:46:20|7090.1|7080.1|7091.1|7081.1|7091.1|7081.1|7090.1|7080.1|3
1605800800000|2020-11-19 15:46:40|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605800810000|2020-11-19 15:46:50|7092.1|7082.1|7091.6|7081.6|7092.4|7082.4|7091.1|7081.1|7
1605800820000|2020-11-19 15:47:00|7091.4|7081.4|7090.6|7080.6|7091.4|7081.4|7090.6|7080.6|6
1605800830000|2020-11-19 15:47:10|7090.9|7080.9|7091.1|7081.1|7091.1|7081.1|7090.9|7080.9|2
1605800840000|2020-11-19 15:47:20|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|2
1605800850000|2020-11-19 15:47:30|7090.9|7080.9|7091.4|7081.4|7091.4|7081.4|7090.6|7080.6|7
1605800860000|2020-11-19 15:47:40|7091.1|7081.1|7090.6|7080.6|7091.4|7081.4|7090.6|7080.6|12
1605800880000|2020-11-19 15:48:00|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.6|7080.6|2
1605800890000|2020-11-19 15:48:10|7090.4|7080.4|7088.6|7078.6|7090.4|7080.4|7088.6|7078.6|7
1605800900000|2020-11-19 15:48:20|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7087.9|7077.9|3
1605800910000|2020-11-19 15:48:30|7087.9|7077.9|7086.9|7076.9|7087.9|7077.9|7086.9|7076.9|5
1605800920000|2020-11-19 15:48:40|7087.1|7077.1|7085.4|7075.4|7087.1|7077.1|7085.4|7075.4|8
1605800930000|2020-11-19 15:48:50|7085.6|7075.6|7086.6|7076.6|7086.6|7076.6|7085.6|7075.6|5
1605800940000|2020-11-19 15:49:00|7086.9|7076.9|7087.6|7077.6|7087.6|7077.6|7086.9|7076.9|3
1605800950000|2020-11-19 15:49:10|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|3
1605800960000|2020-11-19 15:49:20|7087.1|7077.1|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|2
1605800970000|2020-11-19 15:49:30|7087.9|7077.9|7089.4|7079.4|7089.9|7079.9|7087.9|7077.9|8
1605800980000|2020-11-19 15:49:40|7089.6|7079.6|7090.9|7080.9|7090.9|7080.9|7089.6|7079.6|3
1605800990000|2020-11-19 15:49:50|7090.6|7080.6|7090.9|7080.9|7090.9|7080.9|7090.6|7080.6|2
1605801000000|2020-11-19 15:50:00|7091.1|7081.1|7091.4|7081.4|7092.1|7082.1|7091.1|7081.1|8
1605801010000|2020-11-19 15:50:10|7091.1|7081.1|7091.1|7081.1|7091.4|7081.4|7090.4|7080.4|8
1605801020000|2020-11-19 15:50:20|7091.4|7081.4|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|9
1605801030000|2020-11-19 15:50:30|7091.1|7081.1|7090.4|7080.4|7091.4|7081.4|7090.4|7080.4|5
1605801040000|2020-11-19 15:50:40|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|3
1605801050000|2020-11-19 15:50:50|7090.1|7080.1|7090.6|7080.6|7091.1|7081.1|7090.1|7080.1|7
1605801060000|2020-11-19 15:51:00|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|1
1605801070000|2020-11-19 15:51:10|7090.1|7080.1|7089.6|7079.6|7090.1|7080.1|7089.6|7079.6|3
1605801080000|2020-11-19 15:51:20|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605801090000|2020-11-19 15:51:30|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605801100000|2020-11-19 15:51:40|7089.6|7079.6|7089.9|7079.9|7089.9|7079.9|7089.6|7079.6|2
1605801110000|2020-11-19 15:51:50|7090.1|7080.1|7091.9|7081.9|7091.9|7081.9|7090.1|7080.1|6
1605801120000|2020-11-19 15:52:00|7091.4|7081.4|7090.4|7080.4|7091.4|7081.4|7090.1|7080.1|10
1605801130000|2020-11-19 15:52:10|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7089.4|7079.4|11
1605801150000|2020-11-19 15:52:30|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605801160000|2020-11-19 15:52:40|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605801170000|2020-11-19 15:52:50|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.6|7079.6|3
1605801180000|2020-11-19 15:53:00|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|4
1605801190000|2020-11-19 15:53:10|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|4
1605801200000|2020-11-19 15:53:20|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|3
1605801210000|2020-11-19 15:53:30|7089.4|7079.4|7091.6|7081.6|7091.6|7081.6|7089.4|7079.4|6
1605801220000|2020-11-19 15:53:40|7091.4|7081.4|7089.4|7079.4|7091.4|7081.4|7089.4|7079.4|7
1605801230000|2020-11-19 15:53:50|7089.6|7079.6|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|5
1605801240000|2020-11-19 15:54:00|7089.9|7079.9|7089.4|7079.4|7089.9|7079.9|7089.1|7079.1|4
1605801250000|2020-11-19 15:54:10|7089.6|7079.6|7089.9|7079.9|7089.9|7079.9|7089.6|7079.6|2
1605801260000|2020-11-19 15:54:20|7090.1|7080.1|7091.4|7081.4|7091.4|7081.4|7090.1|7080.1|6
1605801270000|2020-11-19 15:54:30|7090.9|7080.9|7090.9|7080.9|7091.4|7081.4|7090.9|7080.9|9
1605801280000|2020-11-19 15:54:40|7090.6|7080.6|7090.4|7080.4|7090.9|7080.9|7090.1|7080.1|10
1605801290000|2020-11-19 15:54:50|7090.6|7080.6|7090.1|7080.1|7090.6|7080.6|7090.1|7080.1|3
1605801300000|2020-11-19 15:55:00|7090.4|7080.4|7091.4|7081.4|7091.6|7081.6|7090.4|7080.4|6
1605801310000|2020-11-19 15:55:10|7091.1|7081.1|7090.9|7080.9|7091.1|7081.1|7090.6|7080.6|4
1605801320000|2020-11-19 15:55:20|7090.6|7080.6|7090.6|7080.6|7091.4|7081.4|7090.4|7080.4|6
1605801330000|2020-11-19 15:55:30|7090.4|7080.4|7090.6|7080.6|7090.6|7080.6|7090.4|7080.4|2
1605801340000|2020-11-19 15:55:40|7090.4|7080.4|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|5
1605801350000|2020-11-19 15:55:50|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|1
1605801360000|2020-11-19 15:56:00|7090.9|7080.9|7091.4|7081.4|7091.4|7081.4|7090.9|7080.9|2
1605801370000|2020-11-19 15:56:10|7091.6|7081.6|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|4
1605801390000|2020-11-19 15:56:30|7091.9|7081.9|7090.9|7080.9|7091.9|7081.9|7090.6|7080.6|6
1605801400000|2020-11-19 15:56:40|7091.1|7081.1|7090.1|7080.1|7091.1|7081.1|7090.1|7080.1|5
1605801410000|2020-11-19 15:56:50|7090.4|7080.4|7090.6|7080.6|7090.9|7080.9|7090.4|7080.4|4
1605801420000|2020-11-19 15:57:00|7090.4|7080.4|7089.4|7079.4|7090.4|7080.4|7088.1|7078.1|13
1605801430000|2020-11-19 15:57:10|7089.6|7079.6|7090.6|7080.6|7090.9|7080.9|7089.6|7079.6|6
1605801440000|2020-11-19 15:57:20|7090.9|7080.9|7089.9|7079.9|7091.4|7081.4|7089.9|7079.9|8
1605801450000|2020-11-19 15:57:30|7089.6|7079.6|7090.1|7080.1|7090.4|7080.4|7089.4|7079.4|8
1605801460000|2020-11-19 15:57:40|7090.6|7080.6|7087.9|7077.9|7091.1|7081.1|7087.9|7077.9|10
1605801470000|2020-11-19 15:57:50|7087.6|7077.6|7088.9|7078.9|7088.9|7078.9|7087.6|7077.6|7
1605801480000|2020-11-19 15:58:00|7088.6|7078.6|7087.9|7077.9|7089.1|7079.1|7087.9|7077.9|10
1605801490000|2020-11-19 15:58:10|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605801500000|2020-11-19 15:58:20|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7088.1|7078.1|2
1605801510000|2020-11-19 15:58:30|7088.4|7078.4|7088.6|7078.6|7088.9|7078.9|7088.1|7078.1|7
1605801520000|2020-11-19 15:58:40|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7088.1|7078.1|4
1605801530000|2020-11-19 15:58:50|7088.4|7078.4|7087.6|7077.6|7088.4|7078.4|7087.6|7077.6|5
1605801540000|2020-11-19 15:59:00|7087.9|7077.9|7088.9|7078.9|7088.9|7078.9|7087.9|7077.9|5
1605801550000|2020-11-19 15:59:10|7089.1|7079.1|7088.1|7078.1|7089.1|7079.1|7088.1|7078.1|4
1605801570000|2020-11-19 15:59:30|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605801580000|2020-11-19 15:59:40|7088.1|7078.1|7088.4|7078.4|7088.4|7078.4|7088.1|7078.1|2
1605801590000|2020-11-19 15:59:50|7088.1|7078.1|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|2
1605801600000|2020-11-19 16:00:00|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7087.9|7077.9|3
1605801610000|2020-11-19 16:00:10|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.4|7077.4|7
1605801620000|2020-11-19 16:00:20|7087.9|7077.9|7088.9|7078.9|7088.9|7078.9|7087.9|7077.9|3
1605801630000|2020-11-19 16:00:30|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|4
1605801650000|2020-11-19 16:00:50|7089.1|7079.1|7089.4|7079.4|7089.6|7079.6|7088.9|7078.9|11
1605801660000|2020-11-19 16:01:00|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|5
1605801670000|2020-11-19 16:01:10|7089.4|7079.4|7089.1|7079.1|7089.4|7079.4|7089.1|7079.1|2
1605801680000|2020-11-19 16:01:20|7089.4|7079.4|7089.4|7079.4|7090.1|7080.1|7089.4|7079.4|6
1605801690000|2020-11-19 16:01:30|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605801700000|2020-11-19 16:01:40|7088.9|7078.9|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|4
1605801710000|2020-11-19 16:01:50|7089.4|7079.4|7088.6|7078.6|7090.4|7080.4|7088.6|7078.6|6
1605801720000|2020-11-19 16:02:00|7088.9|7078.9|7089.1|7079.1|7089.1|7079.1|7088.9|7078.9|2
1605801730000|2020-11-19 16:02:10|7089.4|7079.4|7090.1|7080.1|7090.4|7080.4|7089.4|7079.4|5
1605801740000|2020-11-19 16:02:20|7090.4|7080.4|7091.4|7081.4|7091.6|7081.6|7090.4|7080.4|9
1605801750000|2020-11-19 16:02:30|7091.6|7081.6|7092.6|7082.6|7092.6|7082.6|7091.6|7081.6|6
1605801760000|2020-11-19 16:02:40|7092.9|7082.9|7092.6|7082.6|7092.9|7082.9|7092.6|7082.6|6
1605801770000|2020-11-19 16:02:50|7092.9|7082.9|7094.1|7084.1|7094.4|7084.4|7092.9|7082.9|8
1605801780000|2020-11-19 16:03:00|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|5
1605801790000|2020-11-19 16:03:10|7093.6|7083.6|7095.1|7085.1|7095.1|7085.1|7093.6|7083.6|8
1605801800000|2020-11-19 16:03:20|7095.4|7085.4|7095.6|7085.6|7096.6|7086.6|7095.4|7085.4|7
1605801810000|2020-11-19 16:03:30|7095.1|7085.1|7095.1|7085.1|7095.6|7085.6|7094.6|7084.6|8
1605801820000|2020-11-19 16:03:40|7095.4|7085.4|7094.6|7084.6|7095.6|7085.6|7094.6|7084.6|7
1605801830000|2020-11-19 16:03:50|7094.9|7084.9|7094.9|7084.9|7095.4|7085.4|7093.9|7083.9|8
1605801840000|2020-11-19 16:04:00|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7094.6|7084.6|11
1605801850000|2020-11-19 16:04:10|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|4
1605801860000|2020-11-19 16:04:20|7095.6|7085.6|7096.6|7086.6|7096.6|7086.6|7095.6|7085.6|4
1605801870000|2020-11-19 16:04:30|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7096.4|7086.4|2
1605801880000|2020-11-19 16:04:40|7095.9|7085.9|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|2
1605801890000|2020-11-19 16:04:50|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|2
1605801900000|2020-11-19 16:05:00|7096.9|7086.9|7097.9|7087.9|7098.1|7088.1|7096.4|7086.4|9
1605801910000|2020-11-19 16:05:10|7097.6|7087.6|7097.9|7087.9|7097.9|7087.9|7097.4|7087.4|4
1605801920000|2020-11-19 16:05:20|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|2
1605801930000|2020-11-19 16:05:30|7097.6|7087.6|7097.9|7087.9|7097.9|7087.9|7097.6|7087.6|2
1605801940000|2020-11-19 16:05:40|7098.1|7088.1|7097.6|7087.6|7098.1|7088.1|7097.6|7087.6|3
1605801950000|2020-11-19 16:05:50|7097.9|7087.9|7097.4|7087.4|7098.4|7088.4|7097.4|7087.4|6
1605801970000|2020-11-19 16:06:10|7097.1|7087.1|7095.6|7085.6|7097.1|7087.1|7095.4|7085.4|9
1605801980000|2020-11-19 16:06:20|7096.1|7086.1|7095.9|7085.9|7096.6|7086.6|7095.9|7085.9|4
1605801990000|2020-11-19 16:06:30|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7095.9|7085.9|6
1605802000000|2020-11-19 16:06:40|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7096.4|7086.4|2
1605802010000|2020-11-19 16:06:50|7096.4|7086.4|7095.6|7085.6|7096.4|7086.4|7095.6|7085.6|2
1605802020000|2020-11-19 16:07:00|7095.9|7085.9|7096.6|7086.6|7096.6|7086.6|7095.9|7085.9|4
1605802030000|2020-11-19 16:07:10|7096.4|7086.4|7095.6|7085.6|7096.4|7086.4|7095.6|7085.6|4
1605802040000|2020-11-19 16:07:20|7095.9|7085.9|7097.1|7087.1|7097.1|7087.1|7095.9|7085.9|8
1605802050000|2020-11-19 16:07:30|7096.9|7086.9|7097.1|7087.1|7097.6|7087.6|7096.6|7086.6|17
1605802060000|2020-11-19 16:07:40|7097.4|7087.4|7098.4|7088.4|7099.4|7089.4|7097.4|7087.4|13
1605802080000|2020-11-19 16:08:00|7098.1|7088.1|7099.1|7089.1|7099.4|7089.4|7098.1|7088.1|3
1605802090000|2020-11-19 16:08:10|7098.9|7088.9|7097.1|7087.1|7098.9|7088.9|7097.1|7087.1|5
1605802100000|2020-11-19 16:08:20|7097.4|7087.4|7097.4|7087.4|7098.1|7088.1|7097.4|7087.4|10
1605802110000|2020-11-19 16:08:30|7097.6|7087.6|7096.1|7086.1|7097.6|7087.6|7095.9|7085.9|9
1605802120000|2020-11-19 16:08:40|7096.4|7086.4|7095.4|7085.4|7096.4|7086.4|7095.1|7085.1|9
1605802140000|2020-11-19 16:09:00|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.4|7085.4|3
1605802150000|2020-11-19 16:09:10|7095.9|7085.9|7093.6|7083.6|7096.9|7086.9|7093.6|7083.6|9
1605802160000|2020-11-19 16:09:20|7093.4|7083.4|7091.9|7081.9|7093.6|7083.6|7091.9|7081.9|6
1605802170000|2020-11-19 16:09:30|7092.1|7082.1|7092.1|7082.1|7093.4|7083.4|7091.9|7081.9|12
1605802180000|2020-11-19 16:09:40|7092.4|7082.4|7092.9|7082.9|7092.9|7082.9|7092.4|7082.4|5
1605802190000|2020-11-19 16:09:50|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|7
1605802200000|2020-11-19 16:10:00|7092.9|7082.9|7092.4|7082.4|7093.1|7083.1|7091.9|7081.9|8
1605802210000|2020-11-19 16:10:10|7092.6|7082.6|7092.1|7082.1|7092.9|7082.9|7091.6|7081.6|6
1605802220000|2020-11-19 16:10:20|7092.4|7082.4|7091.9|7081.9|7092.4|7082.4|7091.9|7081.9|3
1605802230000|2020-11-19 16:10:30|7091.6|7081.6|7092.4|7082.4|7092.4|7082.4|7091.6|7081.6|7
1605802240000|2020-11-19 16:10:40|7092.1|7082.1|7093.1|7083.1|7093.4|7083.4|7091.9|7081.9|9
1605802250000|2020-11-19 16:10:50|7092.9|7082.9|7093.6|7083.6|7093.6|7083.6|7092.9|7082.9|3
1605802260000|2020-11-19 16:11:00|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|2
1605802270000|2020-11-19 16:11:10|7093.4|7083.4|7092.1|7082.1|7093.4|7083.4|7092.1|7082.1|4
1605802280000|2020-11-19 16:11:20|7091.9|7081.9|7091.1|7081.1|7092.4|7082.4|7090.9|7080.9|14
1605802290000|2020-11-19 16:11:30|7090.9|7080.9|7090.6|7080.6|7091.4|7081.4|7090.6|7080.6|6
1605802300000|2020-11-19 16:11:40|7090.4|7080.4|7090.4|7080.4|7090.6|7080.6|7090.1|7080.1|9
1605802310000|2020-11-19 16:11:50|7090.1|7080.1|7090.6|7080.6|7090.9|7080.9|7090.1|7080.1|4
1605802320000|2020-11-19 16:12:00|7090.9|7080.9|7090.9|7080.9|7091.1|7081.1|7090.1|7080.1|13
1605802330000|2020-11-19 16:12:10|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.1|7080.1|10
1605802340000|2020-11-19 16:12:20|7090.9|7080.9|7093.6|7083.6|7093.6|7083.6|7090.9|7080.9|10
1605802350000|2020-11-19 16:12:30|7093.4|7083.4|7092.4|7082.4|7093.6|7083.6|7092.4|7082.4|6
1605802360000|2020-11-19 16:12:40|7092.1|7082.1|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|2
1605802370000|2020-11-19 16:12:50|7092.1|7082.1|7091.9|7081.9|7092.1|7082.1|7091.6|7081.6|4
1605802380000|2020-11-19 16:13:00|7091.6|7081.6|7091.4|7081.4|7092.4|7082.4|7091.4|7081.4|8
1605802390000|2020-11-19 16:13:10|7091.1|7081.1|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|3
1605802400000|2020-11-19 16:13:20|7090.4|7080.4|7090.9|7080.9|7091.1|7081.1|7090.4|7080.4|9
1605802410000|2020-11-19 16:13:30|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|3
1605802420000|2020-11-19 16:13:40|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.6|7080.6|3
1605802430000|2020-11-19 16:13:50|7090.9|7080.9|7090.4|7080.4|7090.9|7080.9|7090.4|7080.4|4
1605802440000|2020-11-19 16:14:00|7090.6|7080.6|7090.4|7080.4|7090.6|7080.6|7090.4|7080.4|2
1605802450000|2020-11-19 16:14:10|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.4|7080.4|3
1605802460000|2020-11-19 16:14:20|7090.1|7080.1|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|5
1605802470000|2020-11-19 16:14:30|7090.6|7080.6|7091.6|7081.6|7091.6|7081.6|7090.6|7080.6|5
1605802480000|2020-11-19 16:14:40|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605802490000|2020-11-19 16:14:50|7092.1|7082.1|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|3
1605802500000|2020-11-19 16:15:00|7092.9|7082.9|7096.4|7086.4|7096.4|7086.4|7092.6|7082.6|14
1605802510000|2020-11-19 16:15:10|7096.6|7086.6|7096.6|7086.6|7097.4|7087.4|7095.9|7085.9|14
1605802520000|2020-11-19 16:15:20|7096.4|7086.4|7095.9|7085.9|7096.4|7086.4|7095.9|7085.9|4
1605802530000|2020-11-19 16:15:30|7096.1|7086.1|7096.4|7086.4|7096.4|7086.4|7095.1|7085.1|7
1605802540000|2020-11-19 16:15:40|7096.6|7086.6|7096.1|7086.1|7096.6|7086.6|7095.1|7085.1|9
1605802550000|2020-11-19 16:15:50|7096.4|7086.4|7097.4|7087.4|7097.6|7087.6|7096.4|7086.4|5
1605802560000|2020-11-19 16:16:00|7097.6|7087.6|7097.1|7087.1|7098.1|7088.1|7097.1|7087.1|5
1605802570000|2020-11-19 16:16:10|7097.4|7087.4|7097.1|7087.1|7098.1|7088.1|7097.1|7087.1|5
1605802580000|2020-11-19 16:16:20|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|1
1605802590000|2020-11-19 16:16:30|7096.1|7086.1|7097.4|7087.4|7097.4|7087.4|7096.1|7086.1|4
1605802600000|2020-11-19 16:16:40|7097.1|7087.1|7096.1|7086.1|7097.1|7087.1|7096.1|7086.1|3
1605802610000|2020-11-19 16:16:50|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605802630000|2020-11-19 16:17:10|7095.9|7085.9|7094.4|7084.4|7095.9|7085.9|7094.1|7084.1|5
1605802640000|2020-11-19 16:17:20|7094.1|7084.1|7094.9|7084.9|7095.1|7085.1|7093.9|7083.9|7
1605802650000|2020-11-19 16:17:30|7095.1|7085.1|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|7
1605802660000|2020-11-19 16:17:40|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.6|7084.6|4
1605802670000|2020-11-19 16:17:50|7094.9|7084.9|7095.9|7085.9|7095.9|7085.9|7094.9|7084.9|4
1605802680000|2020-11-19 16:18:00|7095.6|7085.6|7095.9|7085.9|7096.1|7086.1|7095.4|7085.4|6
1605802690000|2020-11-19 16:18:10|7096.1|7086.1|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|3
1605802700000|2020-11-19 16:18:20|7095.9|7085.9|7094.4|7084.4|7095.9|7085.9|7094.4|7084.4|5
1605802710000|2020-11-19 16:18:30|7094.6|7084.6|7095.6|7085.6|7095.6|7085.6|7094.6|7084.6|4
1605802720000|2020-11-19 16:18:40|7095.4|7085.4|7094.9|7084.9|7095.4|7085.4|7094.9|7084.9|2
1605802730000|2020-11-19 16:18:50|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|2
1605802740000|2020-11-19 16:19:00|7095.1|7085.1|7096.4|7086.4|7096.4|7086.4|7095.1|7085.1|4
1605802750000|2020-11-19 16:19:10|7096.1|7086.1|7095.1|7085.1|7096.1|7086.1|7095.1|7085.1|5
1605802760000|2020-11-19 16:19:20|7094.9|7084.9|7094.1|7084.1|7094.9|7084.9|7093.9|7083.9|3
1605802770000|2020-11-19 16:19:30|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605802780000|2020-11-19 16:19:40|7093.6|7083.6|7093.1|7083.1|7093.6|7083.6|7093.1|7083.1|2
1605802790000|2020-11-19 16:19:50|7092.9|7082.9|7092.6|7082.6|7093.1|7083.1|7092.1|7082.1|9
1605802800000|2020-11-19 16:20:00|7092.4|7082.4|7092.6|7082.6|7092.9|7082.9|7092.1|7082.1|13
1605802810000|2020-11-19 16:20:10|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|3
1605802820000|2020-11-19 16:20:20|7093.6|7083.6|7093.1|7083.1|7093.9|7083.9|7093.1|7083.1|3
1605802830000|2020-11-19 16:20:30|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|3
1605802840000|2020-11-19 16:20:40|7093.6|7083.6|7094.9|7084.9|7094.9|7084.9|7093.4|7083.4|14
1605802850000|2020-11-19 16:20:50|7095.1|7085.1|7094.1|7084.1|7095.1|7085.1|7094.1|7084.1|4
1605802860000|2020-11-19 16:21:00|7094.4|7084.4|7095.1|7085.1|7095.4|7085.4|7094.1|7084.1|12
1605802870000|2020-11-19 16:21:10|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.9|7084.9|2
1605802890000|2020-11-19 16:21:30|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.4|7084.4|4
1605802900000|2020-11-19 16:21:40|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|1
1605802910000|2020-11-19 16:21:50|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|1
1605802920000|2020-11-19 16:22:00|7095.4|7085.4|7096.4|7086.4|7096.4|7086.4|7095.4|7085.4|2
1605802930000|2020-11-19 16:22:10|7096.1|7086.1|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|4
1605802940000|2020-11-19 16:22:20|7096.1|7086.1|7097.4|7087.4|7097.4|7087.4|7096.1|7086.1|4
1605802950000|2020-11-19 16:22:30|7097.1|7087.1|7095.9|7085.9|7097.1|7087.1|7095.9|7085.9|6
1605802960000|2020-11-19 16:22:40|7096.1|7086.1|7096.6|7086.6|7096.6|7086.6|7096.1|7086.1|3
1605802970000|2020-11-19 16:22:50|7096.4|7086.4|7095.9|7085.9|7096.4|7086.4|7095.1|7085.1|7
1605802980000|2020-11-19 16:23:00|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|3
1605803000000|2020-11-19 16:23:20|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605803010000|2020-11-19 16:23:30|7096.1|7086.1|7097.6|7087.6|7097.6|7087.6|7096.1|7086.1|4
1605803020000|2020-11-19 16:23:40|7097.1|7087.1|7097.1|7087.1|7097.1|7087.1|7097.1|7087.1|1
1605803030000|2020-11-19 16:23:50|7097.4|7087.4|7097.6|7087.6|7098.1|7088.1|7097.4|7087.4|6
1605803040000|2020-11-19 16:24:00|7098.1|7088.1|7097.6|7087.6|7098.4|7088.4|7097.4|7087.4|8
1605803060000|2020-11-19 16:24:20|7097.4|7087.4|7096.6|7086.6|7097.4|7087.4|7096.6|7086.6|4
1605803070000|2020-11-19 16:24:30|7096.4|7086.4|7096.1|7086.1|7096.6|7086.6|7095.9|7085.9|6
1605803080000|2020-11-19 16:24:40|7095.9|7085.9|7097.1|7087.1|7097.4|7087.4|7095.6|7085.6|11
1605803090000|2020-11-19 16:24:50|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605803100000|2020-11-19 16:25:00|7097.4|7087.4|7097.1|7087.1|7097.4|7087.4|7096.4|7086.4|8
1605803110000|2020-11-19 16:25:10|7096.9|7086.9|7096.6|7086.6|7097.1|7087.1|7096.6|7086.6|4
1605803120000|2020-11-19 16:25:20|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7095.9|7085.9|4
1605803130000|2020-11-19 16:25:30|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.6|7086.6|3
1605803140000|2020-11-19 16:25:40|7096.6|7086.6|7096.9|7086.9|7096.9|7086.9|7096.4|7086.4|8
1605803150000|2020-11-19 16:25:50|7096.6|7086.6|7096.9|7086.9|7096.9|7086.9|7096.6|7086.6|6
1605803160000|2020-11-19 16:26:00|7096.6|7086.6|7094.4|7084.4|7096.6|7086.6|7094.4|7084.4|10
1605803170000|2020-11-19 16:26:10|7094.1|7084.1|7095.6|7085.6|7095.6|7085.6|7094.1|7084.1|6
1605803180000|2020-11-19 16:26:20|7095.1|7085.1|7095.4|7085.4|7095.4|7085.4|7094.9|7084.9|4
1605803200000|2020-11-19 16:26:40|7095.6|7085.6|7095.1|7085.1|7095.6|7085.6|7094.9|7084.9|7
1605803210000|2020-11-19 16:26:50|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7095.1|7085.1|3
1605803220000|2020-11-19 16:27:00|7095.9|7085.9|7096.1|7086.1|7096.4|7086.4|7095.9|7085.9|4
1605803240000|2020-11-19 16:27:20|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605803250000|2020-11-19 16:27:30|7095.6|7085.6|7094.4|7084.4|7095.6|7085.6|7094.4|7084.4|3
1605803260000|2020-11-19 16:27:40|7094.6|7084.6|7094.4|7084.4|7094.9|7084.9|7094.4|7084.4|4
1605803270000|2020-11-19 16:27:50|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7093.9|7083.9|3
1605803280000|2020-11-19 16:28:00|7094.4|7084.4|7094.4|7084.4|7094.6|7084.6|7093.9|7083.9|9
1605803290000|2020-11-19 16:28:10|7094.6|7084.6|7094.4|7084.4|7094.9|7084.9|7094.4|7084.4|4
1605803300000|2020-11-19 16:28:20|7094.6|7084.6|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|4
1605803310000|2020-11-19 16:28:30|7095.1|7085.1|7095.6|7085.6|7095.6|7085.6|7095.1|7085.1|3
1605803320000|2020-11-19 16:28:40|7095.4|7085.4|7095.1|7085.1|7095.4|7085.4|7094.4|7084.4|6
1605803330000|2020-11-19 16:28:50|7095.4|7085.4|7095.4|7085.4|7095.4|7085.4|7094.9|7084.9|5
1605803340000|2020-11-19 16:29:00|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.1|7084.1|4
1605803350000|2020-11-19 16:29:10|7095.1|7085.1|7094.9|7084.9|7095.4|7085.4|7094.9|7084.9|5
1605803360000|2020-11-19 16:29:20|7095.1|7085.1|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|3
1605803380000|2020-11-19 16:29:40|7094.9|7084.9|7095.1|7085.1|7095.4|7085.4|7094.4|7084.4|5
1605803390000|2020-11-19 16:29:50|7095.4|7085.4|7095.4|7085.4|7095.6|7085.6|7094.9|7084.9|9
1605803400000|2020-11-19 16:30:00|7095.6|7085.6|7097.4|7087.4|7097.4|7087.4|7095.6|7085.6|12
1605803410000|2020-11-19 16:30:10|7097.6|7087.6|7098.1|7088.1|7098.1|7088.1|7097.4|7087.4|4
1605803420000|2020-11-19 16:30:20|7097.9|7087.9|7097.4|7087.4|7098.4|7088.4|7097.1|7087.1|11
1605803430000|2020-11-19 16:30:30|7097.6|7087.6|7097.1|7087.1|7098.1|7088.1|7097.1|7087.1|4
1605803440000|2020-11-19 16:30:40|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.1|7086.1|7
1605803450000|2020-11-19 16:30:50|7096.6|7086.6|7096.9|7086.9|7096.9|7086.9|7096.6|7086.6|4
1605803460000|2020-11-19 16:31:00|7097.1|7087.1|7097.9|7087.9|7098.6|7088.6|7097.1|7087.1|10
1605803470000|2020-11-19 16:31:10|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605803480000|2020-11-19 16:31:20|7097.4|7087.4|7096.4|7086.4|7097.4|7087.4|7095.4|7085.4|11
1605803490000|2020-11-19 16:31:30|7096.1|7086.1|7096.6|7086.6|7096.6|7086.6|7096.1|7086.1|3
1605803500000|2020-11-19 16:31:40|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605803510000|2020-11-19 16:31:50|7096.6|7086.6|7097.9|7087.9|7097.9|7087.9|7096.6|7086.6|6
1605803520000|2020-11-19 16:32:00|7097.6|7087.6|7097.1|7087.1|7097.6|7087.6|7096.9|7086.9|6
1605803530000|2020-11-19 16:32:10|7096.6|7086.6|7096.4|7086.4|7096.6|7086.6|7095.6|7085.6|7
1605803540000|2020-11-19 16:32:20|7096.6|7086.6|7095.9|7085.9|7096.6|7086.6|7095.9|7085.9|3
1605803550000|2020-11-19 16:32:30|7095.4|7085.4|7092.6|7082.6|7095.4|7085.4|7092.6|7082.6|7
1605803560000|2020-11-19 16:32:40|7092.9|7082.9|7092.6|7082.6|7093.6|7083.6|7092.6|7082.6|5
1605803570000|2020-11-19 16:32:50|7092.9|7082.9|7092.9|7082.9|7093.4|7083.4|7092.6|7082.6|4
1605803580000|2020-11-19 16:33:00|7092.6|7082.6|7091.9|7081.9|7092.6|7082.6|7091.6|7081.6|6
1605803590000|2020-11-19 16:33:10|7092.1|7082.1|7092.4|7082.4|7092.6|7082.6|7092.1|7082.1|4
1605803600000|2020-11-19 16:33:20|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|3
1605803610000|2020-11-19 16:33:30|7092.4|7082.4|7091.9|7081.9|7092.6|7082.6|7091.6|7081.6|8
1605803620000|2020-11-19 16:33:40|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|3
1605803630000|2020-11-19 16:33:50|7091.9|7081.9|7091.6|7081.6|7091.9|7081.9|7091.6|7081.6|2
1605803640000|2020-11-19 16:34:00|7091.4|7081.4|7091.6|7081.6|7092.1|7082.1|7091.4|7081.4|11
1605803650000|2020-11-19 16:34:10|7092.1|7082.1|7091.9|7081.9|7092.6|7082.6|7091.9|7081.9|5
1605803660000|2020-11-19 16:34:20|7092.6|7082.6|7091.9|7081.9|7092.6|7082.6|7091.4|7081.4|6
1605803670000|2020-11-19 16:34:30|7092.1|7082.1|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|3
1605803680000|2020-11-19 16:34:40|7092.4|7082.4|7091.4|7081.4|7092.4|7082.4|7091.4|7081.4|6
1605803690000|2020-11-19 16:34:50|7091.1|7081.1|7090.9|7080.9|7091.4|7081.4|7090.4|7080.4|7
1605803700000|2020-11-19 16:35:00|7091.1|7081.1|7090.1|7080.1|7091.4|7081.4|7090.1|7080.1|11
1605803710000|2020-11-19 16:35:10|7089.9|7079.9|7091.1|7081.1|7091.1|7081.1|7089.6|7079.6|6
1605803720000|2020-11-19 16:35:20|7091.4|7081.4|7092.9|7082.9|7092.9|7082.9|7091.4|7081.4|5
1605803730000|2020-11-19 16:35:30|7092.6|7082.6|7091.4|7081.4|7092.6|7082.6|7091.4|7081.4|4
1605803740000|2020-11-19 16:35:40|7091.1|7081.1|7090.9|7080.9|7091.1|7081.1|7090.6|7080.6|7
1605803750000|2020-11-19 16:35:50|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|1
1605803760000|2020-11-19 16:36:00|7090.9|7080.9|7091.6|7081.6|7091.6|7081.6|7090.6|7080.6|10
1605803770000|2020-11-19 16:36:10|7091.9|7081.9|7092.6|7082.6|7092.9|7082.9|7091.9|7081.9|5
1605803780000|2020-11-19 16:36:20|7092.9|7082.9|7091.9|7081.9|7092.9|7082.9|7091.9|7081.9|4
1605803790000|2020-11-19 16:36:30|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.6|7081.6|6
1605803800000|2020-11-19 16:36:40|7092.1|7082.1|7091.4|7081.4|7092.1|7082.1|7091.4|7081.4|3
1605803810000|2020-11-19 16:36:50|7092.1|7082.1|7090.6|7080.6|7092.1|7082.1|7090.6|7080.6|10
1605803820000|2020-11-19 16:37:00|7090.9|7080.9|7092.1|7082.1|7092.1|7082.1|7090.9|7080.9|4
1605803830000|2020-11-19 16:37:10|7091.9|7081.9|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|4
1605803840000|2020-11-19 16:37:20|7091.4|7081.4|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|3
1605803850000|2020-11-19 16:37:30|7091.1|7081.1|7092.1|7082.1|7092.1|7082.1|7091.1|7081.1|5
1605803860000|2020-11-19 16:37:40|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605803870000|2020-11-19 16:37:50|7092.4|7082.4|7092.9|7082.9|7092.9|7082.9|7092.4|7082.4|2
1605803880000|2020-11-19 16:38:00|7093.1|7083.1|7093.4|7083.4|7094.4|7084.4|7093.1|7083.1|7
1605803890000|2020-11-19 16:38:10|7093.1|7083.1|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|3
1605803900000|2020-11-19 16:38:20|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|4
1605803910000|2020-11-19 16:38:30|7093.4|7083.4|7092.1|7082.1|7093.4|7083.4|7092.1|7082.1|5
1605803920000|2020-11-19 16:38:40|7091.9|7081.9|7091.6|7081.6|7092.1|7082.1|7091.4|7081.4|6
1605803930000|2020-11-19 16:38:50|7091.4|7081.4|7090.6|7080.6|7091.4|7081.4|7090.6|7080.6|2
1605803940000|2020-11-19 16:39:00|7090.9|7080.9|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|6
1605803950000|2020-11-19 16:39:10|7090.9|7080.9|7090.6|7080.6|7091.6|7081.6|7090.6|7080.6|9
1605803960000|2020-11-19 16:39:20|7090.9|7080.9|7090.6|7080.6|7091.1|7081.1|7090.6|7080.6|4
1605803970000|2020-11-19 16:39:30|7090.9|7080.9|7091.6|7081.6|7091.6|7081.6|7090.9|7080.9|3
1605803980000|2020-11-19 16:39:40|7091.4|7081.4|7092.6|7082.6|7092.9|7082.9|7090.9|7080.9|10
1605803990000|2020-11-19 16:39:50|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|6
1605804000000|2020-11-19 16:40:00|7092.4|7082.4|7091.9|7081.9|7092.4|7082.4|7091.6|7081.6|5
1605804010000|2020-11-19 16:40:10|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|2
1605804020000|2020-11-19 16:40:20|7091.4|7081.4|7093.1|7083.1|7093.4|7083.4|7091.4|7081.4|7
1605804030000|2020-11-19 16:40:30|7093.4|7083.4|7094.1|7084.1|7094.1|7084.1|7093.4|7083.4|3
1605804040000|2020-11-19 16:40:40|7093.9|7083.9|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|2
1605804050000|2020-11-19 16:40:50|7093.6|7083.6|7093.6|7083.6|7093.9|7083.9|7092.9|7082.9|8
1605804060000|2020-11-19 16:41:00|7094.1|7084.1|7093.6|7083.6|7094.6|7084.6|7093.6|7083.6|8
1605804070000|2020-11-19 16:41:10|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|2
1605804080000|2020-11-19 16:41:20|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.6|7082.6|5
1605804090000|2020-11-19 16:41:30|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605804100000|2020-11-19 16:41:40|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.9|7084.9|4
1605804110000|2020-11-19 16:41:50|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|3
1605804120000|2020-11-19 16:42:00|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|4
1605804130000|2020-11-19 16:42:10|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|2
1605804140000|2020-11-19 16:42:20|7095.1|7085.1|7095.1|7085.1|7095.4|7085.4|7095.1|7085.1|5
1605804150000|2020-11-19 16:42:30|7094.9|7084.9|7094.9|7084.9|7095.4|7085.4|7094.6|7084.6|7
1605804160000|2020-11-19 16:42:40|7094.6|7084.6|7095.6|7085.6|7095.6|7085.6|7094.6|7084.6|5
1605804170000|2020-11-19 16:42:50|7095.4|7085.4|7095.6|7085.6|7095.6|7085.6|7094.6|7084.6|7
1605804180000|2020-11-19 16:43:00|7095.4|7085.4|7094.9|7084.9|7095.4|7085.4|7094.4|7084.4|6
1605804190000|2020-11-19 16:43:10|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|7095.1|7085.1|1
1605804200000|2020-11-19 16:43:20|7095.4|7085.4|7095.4|7085.4|7096.4|7086.4|7095.4|7085.4|5
1605804210000|2020-11-19 16:43:30|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|2
1605804220000|2020-11-19 16:43:40|7094.4|7084.4|7094.6|7084.6|7094.6|7084.6|7094.4|7084.4|2
1605804230000|2020-11-19 16:43:50|7094.4|7084.4|7094.6|7084.6|7094.6|7084.6|7094.4|7084.4|2
1605804240000|2020-11-19 16:44:00|7094.4|7084.4|7093.9|7083.9|7094.6|7084.6|7093.9|7083.9|6
1605804250000|2020-11-19 16:44:10|7093.6|7083.6|7093.9|7083.9|7093.9|7083.9|7093.6|7083.6|2
1605804290000|2020-11-19 16:44:50|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|4
1605804300000|2020-11-19 16:45:00|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|2
1605804310000|2020-11-19 16:45:10|7095.1|7085.1|7095.6|7085.6|7095.6|7085.6|7095.1|7085.1|3
1605804320000|2020-11-19 16:45:20|7095.9|7085.9|7095.9|7085.9|7096.1|7086.1|7095.9|7085.9|3
1605804330000|2020-11-19 16:45:30|7096.4|7086.4|7097.6|7087.6|7097.9|7087.9|7096.4|7086.4|7
1605804340000|2020-11-19 16:45:40|7097.4|7087.4|7097.4|7087.4|7097.6|7087.6|7097.4|7087.4|3
1605804350000|2020-11-19 16:45:50|7096.4|7086.4|7096.6|7086.6|7096.6|7086.6|7096.4|7086.4|2
1605804360000|2020-11-19 16:46:00|7096.9|7086.9|7097.1|7087.1|7097.1|7087.1|7096.6|7086.6|4
1605804380000|2020-11-19 16:46:20|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|1
1605804390000|2020-11-19 16:46:30|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605804400000|2020-11-19 16:46:40|7097.4|7087.4|7097.4|7087.4|7097.6|7087.6|7097.4|7087.4|3
1605804420000|2020-11-19 16:47:00|7097.6|7087.6|7098.4|7088.4|7098.4|7088.4|7097.6|7087.6|3
1605804430000|2020-11-19 16:47:10|7098.6|7088.6|7099.4|7089.4|7099.4|7089.4|7098.6|7088.6|5
1605804440000|2020-11-19 16:47:20|7099.1|7089.1|7097.9|7087.9|7099.1|7089.1|7097.6|7087.6|8
1605804460000|2020-11-19 16:47:40|7098.1|7088.1|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|2
1605804470000|2020-11-19 16:47:50|7097.6|7087.6|7098.6|7088.6|7099.1|7089.1|7097.4|7087.4|13
1605804480000|2020-11-19 16:48:00|7098.4|7088.4|7098.4|7088.4|7098.6|7088.6|7098.4|7088.4|3
1605804490000|2020-11-19 16:48:10|7097.9|7087.9|7099.1|7089.1|7099.1|7089.1|7097.9|7087.9|12
1605804500000|2020-11-19 16:48:20|7098.9|7088.9|7099.1|7089.1|7099.6|7089.6|7098.9|7088.9|6
1605804510000|2020-11-19 16:48:30|7098.9|7088.9|7098.6|7088.6|7099.1|7089.1|7098.4|7088.4|10
1605804520000|2020-11-19 16:48:40|7098.9|7088.9|7099.4|7089.4|7099.6|7089.6|7098.9|7088.9|7
1605804530000|2020-11-19 16:48:50|7099.1|7089.1|7098.4|7088.4|7099.1|7089.1|7097.9|7087.9|12
1605804540000|2020-11-19 16:49:00|7098.1|7088.1|7096.4|7086.4|7098.1|7088.1|7096.1|7086.1|20
1605804550000|2020-11-19 16:49:10|7096.6|7086.6|7097.6|7087.6|7097.6|7087.6|7096.6|7086.6|10
1605804560000|2020-11-19 16:49:20|7097.4|7087.4|7098.6|7088.6|7098.6|7088.6|7097.4|7087.4|6
1605804570000|2020-11-19 16:49:30|7098.4|7088.4|7096.9|7086.9|7098.6|7088.6|7096.6|7086.6|11
1605804580000|2020-11-19 16:49:40|7097.1|7087.1|7097.4|7087.4|7097.6|7087.6|7097.1|7087.1|6
1605804590000|2020-11-19 16:49:50|7097.6|7087.6|7097.6|7087.6|7097.9|7087.9|7097.4|7087.4|9
1605804600000|2020-11-19 16:50:00|7097.9|7087.9|7097.4|7087.4|7098.1|7088.1|7097.4|7087.4|7
1605804610000|2020-11-19 16:50:10|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605804620000|2020-11-19 16:50:20|7097.4|7087.4|7096.9|7086.9|7097.6|7087.6|7096.9|7086.9|4
1605804630000|2020-11-19 16:50:30|7096.6|7086.6|7098.1|7088.1|7098.1|7088.1|7096.6|7086.6|10
1605804640000|2020-11-19 16:50:40|7097.9|7087.9|7098.1|7088.1|7098.4|7088.4|7097.9|7087.9|4
1605804650000|2020-11-19 16:50:50|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|1
1605804660000|2020-11-19 16:51:00|7097.6|7087.6|7097.1|7087.1|7097.6|7087.6|7096.9|7086.9|3
1605804670000|2020-11-19 16:51:10|7096.9|7086.9|7094.6|7084.6|7096.9|7086.9|7093.6|7083.6|11
1605804680000|2020-11-19 16:51:20|7094.4|7084.4|7093.9|7083.9|7094.9|7084.9|7093.9|7083.9|5
1605804690000|2020-11-19 16:51:30|7093.6|7083.6|7094.1|7084.1|7094.1|7084.1|7092.6|7082.6|8
1605804700000|2020-11-19 16:51:40|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7093.6|7083.6|5
1605804710000|2020-11-19 16:51:50|7093.9|7083.9|7093.1|7083.1|7093.9|7083.9|7093.1|7083.1|4
1605804720000|2020-11-19 16:52:00|7092.9|7082.9|7092.9|7082.9|7093.6|7083.6|7092.6|7082.6|9
1605804730000|2020-11-19 16:52:10|7092.6|7082.6|7091.1|7081.1|7092.6|7082.6|7090.9|7080.9|9
1605804740000|2020-11-19 16:52:20|7091.6|7081.6|7091.6|7081.6|7091.9|7081.9|7090.9|7080.9|8
1605804750000|2020-11-19 16:52:30|7091.9|7081.9|7091.6|7081.6|7091.9|7081.9|7091.6|7081.6|4
1605804760000|2020-11-19 16:52:40|7091.4|7081.4|7090.6|7080.6|7091.6|7081.6|7090.6|7080.6|6
1605804770000|2020-11-19 16:52:50|7090.4|7080.4|7089.9|7079.9|7090.4|7080.4|7089.6|7079.6|3
1605804800000|2020-11-19 16:53:20|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|2
1605804810000|2020-11-19 16:53:30|7089.4|7079.4|7089.6|7079.6|7090.1|7080.1|7089.1|7079.1|8
1605804820000|2020-11-19 16:53:40|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7089.4|7079.4|3
1605804830000|2020-11-19 16:53:50|7089.6|7079.6|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|3
1605804840000|2020-11-19 16:54:00|7089.9|7079.9|7090.9|7080.9|7090.9|7080.9|7089.9|7079.9|4
1605804850000|2020-11-19 16:54:10|7090.6|7080.6|7089.6|7079.6|7090.6|7080.6|7089.4|7079.4|10
1605804860000|2020-11-19 16:54:20|7089.4|7079.4|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|3
1605804870000|2020-11-19 16:54:30|7089.1|7079.1|7089.6|7079.6|7090.1|7080.1|7088.9|7078.9|13
1605804880000|2020-11-19 16:54:40|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|2
1605804890000|2020-11-19 16:54:50|7090.1|7080.1|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|4
1605804900000|2020-11-19 16:55:00|7089.9|7079.9|7090.6|7080.6|7091.9|7081.9|7089.9|7079.9|12
1605804930000|2020-11-19 16:55:30|7090.4|7080.4|7089.6|7079.6|7090.4|7080.4|7089.4|7079.4|4
1605804940000|2020-11-19 16:55:40|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605804950000|2020-11-19 16:55:50|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605804960000|2020-11-19 16:56:00|7089.4|7079.4|7088.1|7078.1|7089.4|7079.4|7088.1|7078.1|7
1605804980000|2020-11-19 16:56:20|7088.4|7078.4|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|5
1605804990000|2020-11-19 16:56:30|7088.4|7078.4|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|7
1605805000000|2020-11-19 16:56:40|7088.9|7078.9|7088.4|7078.4|7088.9|7078.9|7088.1|7078.1|3
1605805010000|2020-11-19 16:56:50|7088.6|7078.6|7089.1|7079.1|7089.1|7079.1|7088.6|7078.6|3
1605805020000|2020-11-19 16:57:00|7089.4|7079.4|7090.4|7080.4|7090.9|7080.9|7088.9|7078.9|10
1605805030000|2020-11-19 16:57:10|7090.6|7080.6|7090.4|7080.4|7090.9|7080.9|7090.4|7080.4|4
1605805040000|2020-11-19 16:57:20|7090.1|7080.1|7090.4|7080.4|7090.4|7080.4|7090.1|7080.1|2
1605805050000|2020-11-19 16:57:30|7090.1|7080.1|7091.1|7081.1|7091.4|7081.4|7089.9|7079.9|7
1605805060000|2020-11-19 16:57:40|7090.9|7080.9|7091.4|7081.4|7091.6|7081.6|7090.6|7080.6|5
1605805080000|2020-11-19 16:58:00|7091.1|7081.1|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|9
1605805090000|2020-11-19 16:58:10|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|4
1605805100000|2020-11-19 16:58:20|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|2
1605805110000|2020-11-19 16:58:30|7092.4|7082.4|7091.6|7081.6|7092.4|7082.4|7091.4|7081.4|5
1605805120000|2020-11-19 16:58:40|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605805130000|2020-11-19 16:58:50|7091.6|7081.6|7090.9|7080.9|7091.9|7081.9|7090.9|7080.9|5
1605805140000|2020-11-19 16:59:00|7090.6|7080.6|7091.1|7081.1|7091.1|7081.1|7090.4|7080.4|4
1605805150000|2020-11-19 16:59:10|7090.9|7080.9|7090.1|7080.1|7090.9|7080.9|7090.1|7080.1|4
1605805160000|2020-11-19 16:59:20|7090.4|7080.4|7090.4|7080.4|7091.1|7081.1|7090.1|7080.1|9
1605805170000|2020-11-19 16:59:30|7090.1|7080.1|7090.9|7080.9|7090.9|7080.9|7090.1|7080.1|3
1605805180000|2020-11-19 16:59:40|7091.4|7081.4|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|2
1605805190000|2020-11-19 16:59:50|7091.6|7081.6|7089.6|7079.6|7091.6|7081.6|7089.1|7079.1|7
1605805200000|2020-11-19 17:00:00|7089.9|7079.9|7090.6|7080.6|7090.6|7080.6|7089.9|7079.9|2
1605805210000|2020-11-19 17:00:10|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|1
1605805220000|2020-11-19 17:00:20|7089.9|7079.9|7089.4|7079.4|7089.9|7079.9|7089.4|7079.4|2
1605805230000|2020-11-19 17:00:30|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605805250000|2020-11-19 17:00:50|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|4
1605805260000|2020-11-19 17:01:00|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|5
1605805290000|2020-11-19 17:01:30|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|3
1605805300000|2020-11-19 17:01:40|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605805310000|2020-11-19 17:01:50|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605805330000|2020-11-19 17:02:10|7089.6|7079.6|7089.9|7079.9|7089.9|7079.9|7089.6|7079.6|2
1605805350000|2020-11-19 17:02:30|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|1
1605805370000|2020-11-19 17:02:50|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605805380000|2020-11-19 17:03:00|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605805440000|2020-11-19 17:04:00|7089.4|7079.4|7088.9|7078.9|7089.4|7079.4|7088.9|7078.9|2
1605805450000|2020-11-19 17:04:10|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605805460000|2020-11-19 17:04:20|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|7088.9|7078.9|1
1605805470000|2020-11-19 17:04:30|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|2
1605805480000|2020-11-19 17:04:40|7089.6|7079.6|7089.4|7079.4|7089.6|7079.6|7089.4|7079.4|2
1605805490000|2020-11-19 17:04:50|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|7089.1|7079.1|1
1605805530000|2020-11-19 17:05:30|7088.9|7078.9|7088.6|7078.6|7088.9|7078.9|7088.6|7078.6|2
1605805540000|2020-11-19 17:05:40|7088.9|7078.9|7088.6|7078.6|7089.1|7079.1|7088.4|7078.4|4
1605805550000|2020-11-19 17:05:50|7088.4|7078.4|7088.9|7078.9|7088.9|7078.9|7088.4|7078.4|3
1605805570000|2020-11-19 17:06:10|7088.6|7078.6|7088.1|7078.1|7088.6|7078.6|7087.9|7077.9|4
1605805580000|2020-11-19 17:06:20|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605805590000|2020-11-19 17:06:30|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|7087.4|7077.4|1
1605805600000|2020-11-19 17:06:40|7087.6|7077.6|7087.9|7077.9|7087.9|7077.9|7087.6|7077.6|2
1605805620000|2020-11-19 17:07:00|7087.6|7077.6|7087.4|7077.4|7087.6|7077.6|7087.4|7077.4|2
1605805630000|2020-11-19 17:07:10|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.6|7076.6|3
1605805640000|2020-11-19 17:07:20|7086.4|7076.4|7085.9|7075.9|7086.4|7076.4|7085.9|7075.9|3
1605805650000|2020-11-19 17:07:30|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605805670000|2020-11-19 17:07:50|7086.4|7076.4|7085.9|7075.9|7086.6|7076.6|7085.9|7075.9|4
1605805710000|2020-11-19 17:08:30|7085.6|7075.6|7085.9|7075.9|7086.1|7076.1|7085.4|7075.4|6
1605805720000|2020-11-19 17:08:40|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605805730000|2020-11-19 17:08:50|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605805740000|2020-11-19 17:09:00|7085.6|7075.6|7085.9|7075.9|7085.9|7075.9|7085.6|7075.6|2
1605805750000|2020-11-19 17:09:10|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|7085.6|7075.6|1
1605805760000|2020-11-19 17:09:20|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|7085.9|7075.9|1
1605805770000|2020-11-19 17:09:30|7086.1|7076.1|7085.6|7075.6|7086.1|7076.1|7085.6|7075.6|3
1605805780000|2020-11-19 17:09:40|7085.4|7075.4|7085.6|7075.6|7085.6|7075.6|7085.4|7075.4|2
1605805790000|2020-11-19 17:09:50|7086.1|7076.1|7085.9|7075.9|7086.1|7076.1|7085.9|7075.9|2
1605805820000|2020-11-19 17:10:20|7085.4|7075.4|7085.1|7075.1|7085.4|7075.4|7085.1|7075.1|2
1605805840000|2020-11-19 17:10:40|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605805890000|2020-11-19 17:11:30|7084.4|7074.4|7084.9|7074.9|7084.9|7074.9|7084.4|7074.4|2
1605805900000|2020-11-19 17:11:40|7085.1|7075.1|7084.9|7074.9|7085.1|7075.1|7084.9|7074.9|2
1605805940000|2020-11-19 17:12:20|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605805950000|2020-11-19 17:12:30|7083.6|7073.6|7082.6|7072.6|7083.6|7073.6|7082.6|7072.6|5
1605805960000|2020-11-19 17:12:40|7083.1|7073.1|7084.9|7074.9|7084.9|7074.9|7083.1|7073.1|4
1605805970000|2020-11-19 17:12:50|7085.1|7075.1|7086.1|7076.1|7086.1|7076.1|7085.1|7075.1|3
1605805980000|2020-11-19 17:13:00|7086.4|7076.4|7087.4|7077.4|7087.6|7077.6|7086.4|7076.4|5
1605805990000|2020-11-19 17:13:10|7087.6|7077.6|7088.4|7078.4|7088.4|7078.4|7087.6|7077.6|2
1605806000000|2020-11-19 17:13:20|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|5
1605806010000|2020-11-19 17:13:30|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|2
1605806020000|2020-11-19 17:13:40|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605806030000|2020-11-19 17:13:50|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7088.6|7078.6|2
1605806040000|2020-11-19 17:14:00|7088.6|7078.6|7089.6|7079.6|7089.6|7079.6|7088.4|7078.4|6
1605806050000|2020-11-19 17:14:10|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|3
1605806060000|2020-11-19 17:14:20|7090.4|7080.4|7090.1|7080.1|7090.4|7080.4|7090.1|7080.1|2
1605806080000|2020-11-19 17:14:40|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605806090000|2020-11-19 17:14:50|7089.4|7079.4|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|2
1605806110000|2020-11-19 17:15:10|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605806120000|2020-11-19 17:15:20|7089.9|7079.9|7089.4|7079.4|7089.9|7079.9|7089.4|7079.4|5
1605806130000|2020-11-19 17:15:30|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|7
1605806140000|2020-11-19 17:15:40|7088.9|7078.9|7088.1|7078.1|7088.9|7078.9|7088.1|7078.1|4
1605806160000|2020-11-19 17:16:00|7087.9|7077.9|7089.6|7079.6|7089.6|7079.6|7087.9|7077.9|8
1605806170000|2020-11-19 17:16:10|7089.9|7079.9|7089.9|7079.9|7090.4|7080.4|7089.9|7079.9|3
1605806180000|2020-11-19 17:16:20|7090.1|7080.1|7092.1|7082.1|7092.4|7082.4|7090.1|7080.1|6
1605806200000|2020-11-19 17:16:40|7091.9|7081.9|7091.4|7081.4|7091.9|7081.9|7091.4|7081.4|2
1605806210000|2020-11-19 17:16:50|7091.6|7081.6|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|2
1605806220000|2020-11-19 17:17:00|7091.1|7081.1|7091.6|7081.6|7091.6|7081.6|7091.1|7081.1|3
1605806230000|2020-11-19 17:17:10|7091.4|7081.4|7091.6|7081.6|7091.9|7081.9|7091.4|7081.4|4
1605806240000|2020-11-19 17:17:20|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605806270000|2020-11-19 17:17:50|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|2
1605806280000|2020-11-19 17:18:00|7092.4|7082.4|7093.6|7083.6|7093.6|7083.6|7092.4|7082.4|6
1605806290000|2020-11-19 17:18:10|7093.4|7083.4|7092.9|7082.9|7093.4|7083.4|7092.6|7082.6|5
1605806300000|2020-11-19 17:18:20|7093.1|7083.1|7091.6|7081.6|7093.1|7083.1|7091.6|7081.6|5
1605806310000|2020-11-19 17:18:30|7091.9|7081.9|7091.9|7081.9|7092.1|7082.1|7091.9|7081.9|3
1605806320000|2020-11-19 17:18:40|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|4
1605806330000|2020-11-19 17:18:50|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605806340000|2020-11-19 17:19:00|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605806350000|2020-11-19 17:19:10|7091.6|7081.6|7092.9|7082.9|7092.9|7082.9|7091.6|7081.6|4
1605806360000|2020-11-19 17:19:20|7093.1|7083.1|7092.9|7082.9|7093.1|7083.1|7092.9|7082.9|4
1605806370000|2020-11-19 17:19:30|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605806380000|2020-11-19 17:19:40|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605806390000|2020-11-19 17:19:50|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|2
1605806400000|2020-11-19 17:20:00|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.1|7083.1|4
1605806450000|2020-11-19 17:20:50|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605806460000|2020-11-19 17:21:00|7094.1|7084.1|7094.6|7084.6|7094.6|7084.6|7094.1|7084.1|3
1605806480000|2020-11-19 17:21:20|7094.9|7084.9|7095.4|7085.4|7095.9|7085.9|7094.9|7084.9|5
1605806490000|2020-11-19 17:21:30|7095.6|7085.6|7095.4|7085.4|7095.6|7085.6|7095.4|7085.4|2
1605806520000|2020-11-19 17:22:00|7094.9|7084.9|7093.4|7083.4|7094.9|7084.9|7093.1|7083.1|5
1605806530000|2020-11-19 17:22:10|7093.6|7083.6|7095.1|7085.1|7095.1|7085.1|7093.6|7083.6|4
1605806550000|2020-11-19 17:22:30|7095.6|7085.6|7095.1|7085.1|7095.9|7085.9|7095.1|7085.1|4
1605806580000|2020-11-19 17:23:00|7094.9|7084.9|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|4
1605806590000|2020-11-19 17:23:10|7094.4|7084.4|7094.1|7084.1|7095.1|7085.1|7094.1|7084.1|6
1605806610000|2020-11-19 17:23:30|7093.9|7083.9|7092.6|7082.6|7093.9|7083.9|7091.9|7081.9|7
1605806620000|2020-11-19 17:23:40|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605806630000|2020-11-19 17:23:50|7092.9|7082.9|7092.9|7082.9|7093.1|7083.1|7092.6|7082.6|5
1605806640000|2020-11-19 17:24:00|7092.6|7082.6|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|2
1605806650000|2020-11-19 17:24:10|7093.6|7083.6|7094.1|7084.1|7094.1|7084.1|7093.6|7083.6|2
1605806660000|2020-11-19 17:24:20|7093.6|7083.6|7095.1|7085.1|7095.1|7085.1|7093.6|7083.6|4
1605806670000|2020-11-19 17:24:30|7095.6|7085.6|7096.1|7086.1|7096.1|7086.1|7095.6|7085.6|2
1605806690000|2020-11-19 17:24:50|7095.9|7085.9|7095.1|7085.1|7095.9|7085.9|7095.1|7085.1|5
1605806700000|2020-11-19 17:25:00|7094.9|7084.9|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|3
1605806710000|2020-11-19 17:25:10|7093.9|7083.9|7093.6|7083.6|7093.9|7083.9|7093.6|7083.6|2
1605806720000|2020-11-19 17:25:20|7093.9|7083.9|7094.1|7084.1|7094.1|7084.1|7093.9|7083.9|2
1605806730000|2020-11-19 17:25:30|7093.9|7083.9|7093.6|7083.6|7094.1|7084.1|7093.6|7083.6|4
1605806740000|2020-11-19 17:25:40|7093.1|7083.1|7093.1|7083.1|7093.4|7083.4|7093.1|7083.1|3
1605806750000|2020-11-19 17:25:50|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|7
1605806760000|2020-11-19 17:26:00|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.4|7082.4|6
1605806770000|2020-11-19 17:26:10|7093.6|7083.6|7092.6|7082.6|7093.9|7083.9|7092.6|7082.6|6
1605806780000|2020-11-19 17:26:20|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|2
1605806790000|2020-11-19 17:26:30|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605806810000|2020-11-19 17:26:50|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|3
1605806820000|2020-11-19 17:27:00|7092.1|7082.1|7092.6|7082.6|7092.6|7082.6|7092.1|7082.1|3
1605806830000|2020-11-19 17:27:10|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|3
1605806840000|2020-11-19 17:27:20|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605806860000|2020-11-19 17:27:40|7091.9|7081.9|7090.6|7080.6|7091.9|7081.9|7090.1|7080.1|8
1605806870000|2020-11-19 17:27:50|7090.4|7080.4|7091.4|7081.4|7091.4|7081.4|7090.4|7080.4|3
1605806880000|2020-11-19 17:28:00|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605806900000|2020-11-19 17:28:20|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605806910000|2020-11-19 17:28:30|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605806920000|2020-11-19 17:28:40|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|3
1605806930000|2020-11-19 17:28:50|7092.9|7082.9|7092.1|7082.1|7092.9|7082.9|7092.1|7082.1|3
1605806940000|2020-11-19 17:29:00|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605806950000|2020-11-19 17:29:10|7092.1|7082.1|7091.6|7081.6|7092.1|7082.1|7091.6|7081.6|3
1605806960000|2020-11-19 17:29:20|7091.4|7081.4|7091.6|7081.6|7091.6|7081.6|7091.4|7081.4|2
1605806970000|2020-11-19 17:29:30|7091.4|7081.4|7092.4|7082.4|7092.4|7082.4|7091.1|7081.1|5
1605806980000|2020-11-19 17:29:40|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|3
1605806990000|2020-11-19 17:29:50|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605807000000|2020-11-19 17:30:00|7092.1|7082.1|7091.9|7081.9|7092.4|7082.4|7091.9|7081.9|4
1605807010000|2020-11-19 17:30:10|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|2
1605807020000|2020-11-19 17:30:20|7093.4|7083.4|7094.6|7084.6|7095.1|7085.1|7093.4|7083.4|7
1605807040000|2020-11-19 17:30:40|7094.9|7084.9|7094.6|7084.6|7094.9|7084.9|7094.6|7084.6|2
1605807070000|2020-11-19 17:31:10|7094.4|7084.4|7094.4|7084.4|7094.6|7084.6|7094.4|7084.4|3
1605807090000|2020-11-19 17:31:30|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605807140000|2020-11-19 17:32:20|7094.4|7084.4|7094.1|7084.1|7094.6|7084.6|7094.1|7084.1|4
1605807150000|2020-11-19 17:32:30|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605807160000|2020-11-19 17:32:40|7094.1|7084.1|7093.9|7083.9|7094.1|7084.1|7093.9|7083.9|2
1605807180000|2020-11-19 17:33:00|7093.6|7083.6|7093.1|7083.1|7093.6|7083.6|7093.1|7083.1|3
1605807190000|2020-11-19 17:33:10|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|2
1605807200000|2020-11-19 17:33:20|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.9|7082.9|3
1605807240000|2020-11-19 17:34:00|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|1
1605807250000|2020-11-19 17:34:10|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605807260000|2020-11-19 17:34:20|7092.9|7082.9|7091.9|7081.9|7092.9|7082.9|7091.6|7081.6|4
1605807270000|2020-11-19 17:34:30|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605807280000|2020-11-19 17:34:40|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.9|7081.9|2
1605807300000|2020-11-19 17:35:00|7092.1|7082.1|7092.9|7082.9|7092.9|7082.9|7092.1|7082.1|3
1605807320000|2020-11-19 17:35:20|7094.1|7084.1|7092.9|7082.9|7094.6|7084.6|7092.9|7082.9|4
1605807330000|2020-11-19 17:35:30|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605807360000|2020-11-19 17:36:00|7093.6|7083.6|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|2
1605807400000|2020-11-19 17:36:40|7093.6|7083.6|7093.4|7083.4|7093.9|7083.9|7093.4|7083.4|4
1605807450000|2020-11-19 17:37:30|7093.6|7083.6|7093.4|7083.4|7093.6|7083.6|7093.4|7083.4|2
1605807470000|2020-11-19 17:37:50|7093.6|7083.6|7094.6|7084.6|7094.6|7084.6|7093.6|7083.6|2
1605807480000|2020-11-19 17:38:00|7094.1|7084.1|7093.6|7083.6|7094.1|7084.1|7093.4|7083.4|3
1605807490000|2020-11-19 17:38:10|7093.9|7083.9|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|2
1605807500000|2020-11-19 17:38:20|7094.6|7084.6|7094.1|7084.1|7094.6|7084.6|7094.1|7084.1|5
1605807510000|2020-11-19 17:38:30|7094.6|7084.6|7096.1|7086.1|7096.6|7086.6|7094.6|7084.6|4
1605807520000|2020-11-19 17:38:40|7095.9|7085.9|7095.1|7085.1|7096.1|7086.1|7094.9|7084.9|5
1605807530000|2020-11-19 17:38:50|7094.9|7084.9|7095.1|7085.1|7095.1|7085.1|7094.9|7084.9|4
1605807540000|2020-11-19 17:39:00|7095.4|7085.4|7095.9|7085.9|7095.9|7085.9|7095.4|7085.4|2
1605807560000|2020-11-19 17:39:20|7096.1|7086.1|7096.6|7086.6|7096.6|7086.6|7096.1|7086.1|3
1605807580000|2020-11-19 17:39:40|7096.1|7086.1|7096.6|7086.6|7096.6|7086.6|7096.1|7086.1|2
1605807600000|2020-11-19 17:40:00|7096.4|7086.4|7094.9|7084.9|7096.4|7086.4|7094.9|7084.9|6
1605807610000|2020-11-19 17:40:10|7095.1|7085.1|7095.4|7085.4|7095.4|7085.4|7095.1|7085.1|2
1605807620000|2020-11-19 17:40:20|7095.6|7085.6|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|3
1605807640000|2020-11-19 17:40:40|7095.1|7085.1|7094.6|7084.6|7095.1|7085.1|7094.6|7084.6|3
1605807660000|2020-11-19 17:41:00|7094.4|7084.4|7095.1|7085.1|7095.6|7085.6|7094.4|7084.4|8
1605807670000|2020-11-19 17:41:10|7094.9|7084.9|7095.1|7085.1|7095.4|7085.4|7094.9|7084.9|4
1605807690000|2020-11-19 17:41:30|7094.9|7084.9|7094.6|7084.6|7094.9|7084.9|7094.6|7084.6|2
1605807700000|2020-11-19 17:41:40|7094.4|7084.4|7094.6|7084.6|7094.6|7084.6|7094.4|7084.4|2
1605807710000|2020-11-19 17:41:50|7094.4|7084.4|7094.6|7084.6|7094.6|7084.6|7094.4|7084.4|6
1605807720000|2020-11-19 17:42:00|7094.4|7084.4|7094.1|7084.1|7094.4|7084.4|7094.1|7084.1|2
1605807730000|2020-11-19 17:42:10|7093.9|7083.9|7093.6|7083.6|7093.9|7083.9|7093.1|7083.1|4
1605807740000|2020-11-19 17:42:20|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605807750000|2020-11-19 17:42:30|7093.1|7083.1|7092.1|7082.1|7093.1|7083.1|7091.6|7081.6|7
1605807760000|2020-11-19 17:42:40|7092.4|7082.4|7092.4|7082.4|7092.6|7082.6|7091.4|7081.4|11
1605807770000|2020-11-19 17:42:50|7091.9|7081.9|7091.6|7081.6|7091.9|7081.9|7090.9|7080.9|7
1605807780000|2020-11-19 17:43:00|7091.4|7081.4|7091.6|7081.6|7091.6|7081.6|7090.6|7080.6|9
1605807790000|2020-11-19 17:43:10|7091.4|7081.4|7091.4|7081.4|7091.6|7081.6|7091.4|7081.4|3
1605807810000|2020-11-19 17:43:30|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|2
1605807820000|2020-11-19 17:43:40|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7092.4|7082.4|2
1605807850000|2020-11-19 17:44:10|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.1|7082.1|3
1605807860000|2020-11-19 17:44:20|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|1
1605807870000|2020-11-19 17:44:30|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7091.6|7081.6|6
1605807880000|2020-11-19 17:44:40|7092.1|7082.1|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|5
1605807940000|2020-11-19 17:45:40|7091.9|7081.9|7092.6|7082.6|7092.6|7082.6|7091.6|7081.6|5
1605807950000|2020-11-19 17:45:50|7092.4|7082.4|7091.6|7081.6|7092.4|7082.4|7091.6|7081.6|4
1605807960000|2020-11-19 17:46:00|7091.9|7081.9|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|2
1605807970000|2020-11-19 17:46:10|7092.1|7082.1|7090.4|7080.4|7092.1|7082.1|7090.4|7080.4|5
1605807980000|2020-11-19 17:46:20|7090.1|7080.1|7089.6|7079.6|7090.1|7080.1|7089.1|7079.1|5
1605807990000|2020-11-19 17:46:30|7089.4|7079.4|7089.9|7079.9|7089.9|7079.9|7088.9|7078.9|5
1605808000000|2020-11-19 17:46:40|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|7090.1|7080.1|1
1605808010000|2020-11-19 17:46:50|7089.9|7079.9|7088.6|7078.6|7089.9|7079.9|7088.6|7078.6|3
1605808020000|2020-11-19 17:47:00|7088.9|7078.9|7088.9|7078.9|7089.1|7079.1|7088.9|7078.9|3
1605808030000|2020-11-19 17:47:10|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7088.6|7078.6|2
1605808040000|2020-11-19 17:47:20|7088.6|7078.6|7089.4|7079.4|7089.4|7079.4|7088.6|7078.6|5
1605808050000|2020-11-19 17:47:30|7089.6|7079.6|7089.1|7079.1|7089.6|7079.6|7089.1|7079.1|7
1605808060000|2020-11-19 17:47:40|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605808070000|2020-11-19 17:47:50|7088.1|7078.1|7087.9|7077.9|7088.6|7078.6|7087.9|7077.9|5
1605808080000|2020-11-19 17:48:00|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|4
1605808090000|2020-11-19 17:48:10|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.1|7077.1|6
1605808100000|2020-11-19 17:48:20|7087.4|7077.4|7087.1|7077.1|7087.4|7077.4|7087.1|7077.1|2
1605808110000|2020-11-19 17:48:30|7086.6|7076.6|7087.1|7077.1|7087.1|7077.1|7086.6|7076.6|11
1605808120000|2020-11-19 17:48:40|7086.9|7076.9|7087.4|7077.4|7087.4|7077.4|7086.6|7076.6|7
1605808130000|2020-11-19 17:48:50|7087.1|7077.1|7086.9|7076.9|7087.1|7077.1|7086.9|7076.9|4
1605808140000|2020-11-19 17:49:00|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|7087.1|7077.1|1
1605808160000|2020-11-19 17:49:20|7086.9|7076.9|7087.9|7077.9|7087.9|7077.9|7086.9|7076.9|2
1605808170000|2020-11-19 17:49:30|7087.1|7077.1|7086.1|7076.1|7087.1|7077.1|7085.4|7075.4|8
1605808180000|2020-11-19 17:49:40|7085.9|7075.9|7084.6|7074.6|7085.9|7075.9|7084.6|7074.6|2
1605808190000|2020-11-19 17:49:50|7085.1|7075.1|7085.6|7075.6|7085.6|7075.6|7084.6|7074.6|7
1605808200000|2020-11-19 17:50:00|7085.4|7075.4|7085.6|7075.6|7086.4|7076.4|7085.4|7075.4|7
1605808210000|2020-11-19 17:50:10|7085.9|7075.9|7085.6|7075.6|7085.9|7075.9|7085.6|7075.6|8
1605808220000|2020-11-19 17:50:20|7085.4|7075.4|7084.1|7074.1|7085.4|7075.4|7083.4|7073.4|12
1605808240000|2020-11-19 17:50:40|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|7084.4|7074.4|1
1605808250000|2020-11-19 17:50:50|7084.1|7074.1|7083.6|7073.6|7084.1|7074.1|7083.4|7073.4|6
1605808260000|2020-11-19 17:51:00|7083.9|7073.9|7084.4|7074.4|7084.4|7074.4|7083.6|7073.6|6
1605808270000|2020-11-19 17:51:10|7084.1|7074.1|7083.9|7073.9|7084.1|7074.1|7083.9|7073.9|2
1605808280000|2020-11-19 17:51:20|7084.1|7074.1|7084.1|7074.1|7084.4|7074.4|7084.1|7074.1|3
1605808300000|2020-11-19 17:51:40|7084.4|7074.4|7085.1|7075.1|7085.1|7075.1|7084.4|7074.4|2
1605808310000|2020-11-19 17:51:50|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|7084.9|7074.9|1
1605808320000|2020-11-19 17:52:00|7085.1|7075.1|7085.1|7075.1|7085.1|7075.1|7084.9|7074.9|3
1605808340000|2020-11-19 17:52:20|7084.9|7074.9|7084.4|7074.4|7084.9|7074.9|7084.1|7074.1|4
1605808350000|2020-11-19 17:52:30|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|7084.1|7074.1|1
1605808360000|2020-11-19 17:52:40|7084.4|7074.4|7084.1|7074.1|7084.9|7074.9|7084.1|7074.1|3
1605808370000|2020-11-19 17:52:50|7084.4|7074.4|7084.1|7074.1|7085.1|7075.1|7084.1|7074.1|4
1605808380000|2020-11-19 17:53:00|7084.4|7074.4|7084.1|7074.1|7084.9|7074.9|7084.1|7074.1|7
1605808390000|2020-11-19 17:53:10|7083.9|7073.9|7082.9|7072.9|7083.9|7073.9|7082.9|7072.9|2
1605808400000|2020-11-19 17:53:20|7082.6|7072.6|7081.9|7071.9|7082.6|7072.6|7081.9|7071.9|2
1605808410000|2020-11-19 17:53:30|7082.1|7072.1|7082.9|7072.9|7082.9|7072.9|7082.1|7072.1|2
1605808420000|2020-11-19 17:53:40|7082.6|7072.6|7083.1|7073.1|7083.4|7073.4|7081.9|7071.9|6
1605808430000|2020-11-19 17:53:50|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|7082.9|7072.9|1
1605808440000|2020-11-19 17:54:00|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|7083.1|7073.1|1
1605808450000|2020-11-19 17:54:10|7082.9|7072.9|7083.1|7073.1|7083.1|7073.1|7082.6|7072.6|8
1605808500000|2020-11-19 17:55:00|7083|7073|7083|7073|7083|7073|7083|7073|1
1605808530000|2020-11-19 17:55:30|7083.1|7073.1|7084|7074|7084.4|7074.4|7083.1|7073.1|3
1605808540000|2020-11-19 17:55:40|7083.9|7073.9|7083.1|7073.1|7083.9|7073.9|7083.1|7073.1|3
1605808550000|2020-11-19 17:55:50|7083.3|7073.3|7083.3|7073.3|7083.3|7073.3|7083.3|7073.3|1
1605808560000|2020-11-19 17:56:00|7083.1|7073.1|7084|7074|7084|7074|7083.1|7073.1|3
1605808580000|2020-11-19 17:56:20|7084.1|7074.1|7085.3|7075.3|7085.3|7075.3|7084.1|7074.1|4
1605808590000|2020-11-19 17:56:30|7085.9|7075.9|7085.5|7075.5|7085.9|7075.9|7085.5|7075.5|16
1605808600000|2020-11-19 17:56:40|7086|7076|7086|7076|7086.4|7076.4|7086|7076|4
1605808610000|2020-11-19 17:56:50|7085.9|7075.9|7085.3|7075.3|7085.9|7075.9|7085|7075|6
1605808620000|2020-11-19 17:57:00|7085|7075|7085|7075|7085.8|7075.8|7085|7075|9
1605808640000|2020-11-19 17:57:20|7085.3|7075.3|7085.8|7075.8|7085.8|7075.8|7085.3|7075.3|2
1605808650000|2020-11-19 17:57:30|7086|7076|7086|7076|7086|7076|7086|7076|1
1605808680000|2020-11-19 17:58:00|7085.8|7075.8|7086|7076|7086|7076|7085.8|7075.8|2
1605808690000|2020-11-19 17:58:10|7085.8|7075.8|7085|7075|7085.8|7075.8|7085|7075|4
1605808710000|2020-11-19 17:58:30|7084.9|7074.9|7084|7074|7084.9|7074.9|7084|7074|3
1605808720000|2020-11-19 17:58:40|7083.8|7073.8|7083.8|7073.8|7083.8|7073.8|7083.8|7073.8|1
1605808730000|2020-11-19 17:58:50|7084|7074|7083.9|7073.9|7084|7074|7083.6|7073.6|3
1605808740000|2020-11-19 17:59:00|7085.6|7075.6|7086|7076|7086|7076|7085|7075|14
1605808750000|2020-11-19 17:59:10|7086.3|7076.3|7088.9|7078.9|7089|7079|7086.3|7076.3|11
1605808760000|2020-11-19 17:59:20|7088.6|7078.6|7090|7080|7090|7080|7088.6|7078.6|5
1605834120000|2020-11-20 01:02:00|7096|7086|7094.4|7084.4|7096.4|7086.4|7094.4|7084.4|13
1605834130000|2020-11-20 01:02:10|7094.1|7084.1|7094.9|7084.9|7095.1|7085.1|7092.6|7082.6|16
1605834140000|2020-11-20 01:02:20|7095|7085|7096.1|7086.1|7096.1|7086.1|7095|7085|6
1605834150000|2020-11-20 01:02:30|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7094.9|7084.9|8
1605834160000|2020-11-20 01:02:40|7095.9|7085.9|7096.6|7086.6|7096.6|7086.6|7095.4|7085.4|5
1605834170000|2020-11-20 01:02:50|7097.1|7087.1|7096.4|7086.4|7097.9|7087.9|7096.4|7086.4|9
1605834180000|2020-11-20 01:03:00|7096.1|7086.1|7096.1|7086.1|7096.4|7086.4|7096.1|7086.1|3
1605834190000|2020-11-20 01:03:10|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605834200000|2020-11-20 01:03:20|7096.1|7086.1|7094.4|7084.4|7096.1|7086.1|7094.1|7084.1|6
1605834210000|2020-11-20 01:03:30|7095|7085|7094.1|7084.1|7095.1|7085.1|7093.4|7083.4|9
1605834220000|2020-11-20 01:03:40|7094.4|7084.4|7094.1|7084.1|7094.8|7084.8|7094.1|7084.1|5
1605834230000|2020-11-20 01:03:50|7094.4|7084.4|7094.1|7084.1|7094.9|7084.9|7094.1|7084.1|4
1605834240000|2020-11-20 01:04:00|7093.6|7083.6|7093|7083|7093.6|7083.6|7093|7083|3
1605834250000|2020-11-20 01:04:10|7092.9|7082.9|7093.9|7083.9|7093.9|7083.9|7092.4|7082.4|11
1605834260000|2020-11-20 01:04:20|7094.1|7084.1|7093.1|7083.1|7094.1|7084.1|7093.1|7083.1|5
1605834270000|2020-11-20 01:04:30|7092.9|7082.9|7092.1|7082.1|7092.9|7082.9|7092|7082|9
1605834280000|2020-11-20 01:04:40|7092.3|7082.3|7091.4|7081.4|7092.3|7082.3|7091.4|7081.4|8
1605834290000|2020-11-20 01:04:50|7091.9|7081.9|7091.1|7081.1|7092.6|7082.6|7091.1|7081.1|9
1605834300000|2020-11-20 01:05:00|7090.6|7080.6|7089.9|7079.9|7090.6|7080.6|7089.9|7079.9|3
1605834310000|2020-11-20 01:05:10|7090.1|7080.1|7089.4|7079.4|7090.1|7080.1|7088.8|7078.8|16
1605834320000|2020-11-20 01:05:20|7089.1|7079.1|7090.4|7080.4|7090.4|7080.4|7088.9|7078.9|17
1605834330000|2020-11-20 01:05:30|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|7090.6|7080.6|1
1605834340000|2020-11-20 01:05:40|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7089.4|7079.4|4
1605834350000|2020-11-20 01:05:50|7090.1|7080.1|7090.1|7080.1|7090.4|7080.4|7090.1|7080.1|3
1605834360000|2020-11-20 01:06:00|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605834370000|2020-11-20 01:06:10|7089.5|7079.5|7089.6|7079.6|7089.6|7079.6|7088.9|7078.9|7
1605834380000|2020-11-20 01:06:20|7089.9|7079.9|7089.6|7079.6|7090.4|7080.4|7089.6|7079.6|4
1605834400000|2020-11-20 01:06:40|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605834410000|2020-11-20 01:06:50|7089.1|7079.1|7088.9|7078.9|7089.1|7079.1|7088.6|7078.6|3
1605834420000|2020-11-20 01:07:00|7088.6|7078.6|7087.5|7077.5|7088.6|7078.6|7087.4|7077.4|5
1605834430000|2020-11-20 01:07:10|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.1|7077.1|3
1605834440000|2020-11-20 01:07:20|7087.4|7077.4|7088.6|7078.6|7089.4|7079.4|7087.4|7077.4|11
1605834450000|2020-11-20 01:07:30|7088.9|7078.9|7088.5|7078.5|7089.6|7079.6|7088.5|7078.5|5
1605834460000|2020-11-20 01:07:40|7088.6|7078.6|7088.4|7078.4|7088.9|7078.9|7088.4|7078.4|5
1605834470000|2020-11-20 01:07:50|7088.6|7078.6|7089.1|7079.1|7089.6|7079.6|7088.6|7078.6|7
1605834490000|2020-11-20 01:08:10|7089|7079|7089.6|7079.6|7089.6|7079.6|7088.9|7078.9|5
1605834500000|2020-11-20 01:08:20|7089.4|7079.4|7088.6|7078.6|7089.4|7079.4|7088.4|7078.4|5
1605834510000|2020-11-20 01:08:30|7088.9|7078.9|7089.9|7079.9|7089.9|7079.9|7088.9|7078.9|2
1605834520000|2020-11-20 01:08:40|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605834540000|2020-11-20 01:09:00|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|2
1605834550000|2020-11-20 01:09:10|7090|7080|7090|7080|7090|7080|7089.6|7079.6|4
1605834560000|2020-11-20 01:09:20|7089.8|7079.8|7090.4|7080.4|7090.4|7080.4|7089|7079|8
1605834570000|2020-11-20 01:09:30|7090.9|7080.9|7090.9|7080.9|7090.9|7080.9|7090.6|7080.6|3
1605834580000|2020-11-20 01:09:40|7091.1|7081.1|7092.6|7082.6|7092.8|7082.8|7091.1|7081.1|5
1605834590000|2020-11-20 01:09:50|7092.4|7082.4|7093.6|7083.6|7093.9|7083.9|7091.9|7081.9|10
1605834600000|2020-11-20 01:10:00|7094.1|7084.1|7094.8|7084.8|7094.8|7084.8|7094.1|7084.1|2
1605834620000|2020-11-20 01:10:20|7094.6|7084.6|7094.8|7084.8|7094.8|7084.8|7094.4|7084.4|4
1605834630000|2020-11-20 01:10:30|7094.9|7084.9|7095.4|7085.4|7095.4|7085.4|7094.9|7084.9|2
1605834640000|2020-11-20 01:10:40|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|4
1605834660000|2020-11-20 01:11:00|7096.4|7086.4|7096.1|7086.1|7097.3|7087.3|7096.1|7086.1|4
1605834670000|2020-11-20 01:11:10|7096.4|7086.4|7095.6|7085.6|7097.1|7087.1|7095.6|7085.6|6
1605834680000|2020-11-20 01:11:20|7095.9|7085.9|7096.4|7086.4|7096.4|7086.4|7095.9|7085.9|2
1605834690000|2020-11-20 01:11:30|7096.8|7086.8|7097.8|7087.8|7098.5|7088.5|7096.8|7086.8|8
1605834700000|2020-11-20 01:11:40|7097.9|7087.9|7099.1|7089.1|7099.1|7089.1|7097.9|7087.9|4
1605834710000|2020-11-20 01:11:50|7099.6|7089.6|7099|7089|7099.6|7089.6|7098.8|7088.8|5
1605834720000|2020-11-20 01:12:00|7098.6|7088.6|7098.1|7088.1|7098.9|7088.9|7098.1|7088.1|5
1605834730000|2020-11-20 01:12:10|7097.9|7087.9|7098.3|7088.3|7098.3|7088.3|7097.5|7087.5|8
1605834740000|2020-11-20 01:12:20|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7097.6|7087.6|5
1605834750000|2020-11-20 01:12:30|7098.3|7088.3|7098.3|7088.3|7098.3|7088.3|7098.3|7088.3|1
1605834760000|2020-11-20 01:12:40|7098.6|7088.6|7100.8|7090.8|7100.8|7090.8|7098.6|7088.6|5
1605834770000|2020-11-20 01:12:50|7100.9|7090.9|7101|7091|7101.4|7091.4|7100.9|7090.9|4
1605834780000|2020-11-20 01:13:00|7100.9|7090.9|7100.6|7090.6|7100.9|7090.9|7100.4|7090.4|4
1605834810000|2020-11-20 01:13:30|7100.4|7090.4|7100.5|7090.5|7100.6|7090.6|7099.9|7089.9|6
1605834820000|2020-11-20 01:13:40|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605834830000|2020-11-20 01:13:50|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|2
1605834840000|2020-11-20 01:14:00|7100.1|7090.1|7100.5|7090.5|7100.5|7090.5|7100.1|7090.1|3
1605834850000|2020-11-20 01:14:10|7100.4|7090.4|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|3
1605834870000|2020-11-20 01:14:30|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|2
1605834890000|2020-11-20 01:14:50|7099.6|7089.6|7100.3|7090.3|7100.3|7090.3|7099.6|7089.6|10
1605834900000|2020-11-20 01:15:00|7100.4|7090.4|7100.9|7090.9|7100.9|7090.9|7100.4|7090.4|2
1605834910000|2020-11-20 01:15:10|7101.1|7091.1|7101.9|7091.9|7102.4|7092.4|7101.1|7091.1|6
1605834920000|2020-11-20 01:15:20|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7101.9|7091.9|3
1605834930000|2020-11-20 01:15:30|7102.6|7092.6|7104.6|7094.6|7104.6|7094.6|7102.4|7092.4|13
1605834940000|2020-11-20 01:15:40|7104.4|7094.4|7103.6|7093.6|7104.4|7094.4|7103.6|7093.6|3
1605834950000|2020-11-20 01:15:50|7103.9|7093.9|7104.1|7094.1|7104.1|7094.1|7103.9|7093.9|2
1605834960000|2020-11-20 01:16:00|7105.6|7095.6|7106.1|7096.1|7106.1|7096.1|7105.6|7095.6|3
1605834970000|2020-11-20 01:16:10|7106|7096|7106.4|7096.4|7106.6|7096.6|7106|7096|4
1605834980000|2020-11-20 01:16:20|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7105.8|7095.8|5
1605834990000|2020-11-20 01:16:30|7105.9|7095.9|7104.6|7094.6|7105.9|7095.9|7104.6|7094.6|7
1605835000000|2020-11-20 01:16:40|7104.5|7094.5|7103.4|7093.4|7104.5|7094.5|7103.4|7093.4|4
1605835010000|2020-11-20 01:16:50|7103.1|7093.1|7102.1|7092.1|7103.1|7093.1|7102.1|7092.1|7
1605835020000|2020-11-20 01:17:00|7102.4|7092.4|7102.9|7092.9|7102.9|7092.9|7102.1|7092.1|4
1605835030000|2020-11-20 01:17:10|7102.8|7092.8|7103.9|7093.9|7103.9|7093.9|7102.8|7092.8|3
1605835050000|2020-11-20 01:17:30|7103.6|7093.6|7103.4|7093.4|7103.6|7093.6|7103|7093|4
1605835070000|2020-11-20 01:17:50|7103.6|7093.6|7103.4|7093.4|7103.6|7093.6|7103.4|7093.4|2
1605835110000|2020-11-20 01:18:30|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|1
1605835120000|2020-11-20 01:18:40|7102.9|7092.9|7103.4|7093.4|7103.4|7093.4|7102.6|7092.6|4
1605835180000|2020-11-20 01:19:40|7103.1|7093.1|7102.6|7092.6|7103.1|7093.1|7102.6|7092.6|3
1605835200000|2020-11-20 01:20:00|7101.9|7091.9|7101.4|7091.4|7101.9|7091.9|7101.4|7091.4|2
1605835210000|2020-11-20 01:20:10|7101.1|7091.1|7101|7091|7101.1|7091.1|7101|7091|2
1605835220000|2020-11-20 01:20:20|7100.9|7090.9|7100.4|7090.4|7100.9|7090.9|7100.4|7090.4|3
1605835230000|2020-11-20 01:20:30|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|2
1605835240000|2020-11-20 01:20:40|7100.8|7090.8|7100.8|7090.8|7100.8|7090.8|7100.8|7090.8|1
1605835260000|2020-11-20 01:21:00|7100.9|7090.9|7100.9|7090.9|7100.9|7090.9|7100.1|7090.1|5
1605835270000|2020-11-20 01:21:10|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.4|7090.4|2
1605835280000|2020-11-20 01:21:20|7100.1|7090.1|7099.9|7089.9|7100.1|7090.1|7099.9|7089.9|2
1605835320000|2020-11-20 01:22:00|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|7099.6|7089.6|1
1605835330000|2020-11-20 01:22:10|7099.4|7089.4|7099.5|7089.5|7099.6|7089.6|7099.1|7089.1|4
1605835340000|2020-11-20 01:22:20|7099.1|7089.1|7098.1|7088.1|7099.1|7089.1|7098.1|7088.1|4
1605835350000|2020-11-20 01:22:30|7098.4|7088.4|7098.6|7088.6|7098.6|7088.6|7098.4|7088.4|2
1605835360000|2020-11-20 01:22:40|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|3
1605835370000|2020-11-20 01:22:50|7099.4|7089.4|7099.4|7089.4|7099.9|7089.9|7099.4|7089.4|5
1605835400000|2020-11-20 01:23:20|7099.9|7089.9|7100.6|7090.6|7100.8|7090.8|7099.9|7089.9|5
1605835410000|2020-11-20 01:23:30|7100.8|7090.8|7100.8|7090.8|7100.8|7090.8|7100.8|7090.8|1
1605835420000|2020-11-20 01:23:40|7100.9|7090.9|7100.6|7090.6|7101.1|7091.1|7100.6|7090.6|4
1605835430000|2020-11-20 01:23:50|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605835460000|2020-11-20 01:24:20|7100.1|7090.1|7099.4|7089.4|7100.1|7090.1|7099.4|7089.4|4
1605835470000|2020-11-20 01:24:30|7099.6|7089.6|7099.4|7089.4|7099.9|7089.9|7099.4|7089.4|4
1605835490000|2020-11-20 01:24:50|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|1
1605835530000|2020-11-20 01:25:30|7098.4|7088.4|7099.6|7089.6|7099.8|7089.8|7098.4|7088.4|6
1605835540000|2020-11-20 01:25:40|7099.4|7089.4|7099.4|7089.4|7099.4|7089.4|7099.1|7089.1|3
1605835550000|2020-11-20 01:25:50|7099.1|7089.1|7098.6|7088.6|7099.1|7089.1|7098.6|7088.6|5
1605835560000|2020-11-20 01:26:00|7098.9|7088.9|7098.4|7088.4|7098.9|7088.9|7098.4|7088.4|3
1605835570000|2020-11-20 01:26:10|7098.1|7088.1|7098.4|7088.4|7098.4|7088.4|7098.1|7088.1|2
1605835580000|2020-11-20 01:26:20|7098.5|7088.5|7098.6|7088.6|7098.6|7088.6|7098.5|7088.5|2
1605835590000|2020-11-20 01:26:30|7098.4|7088.4|7098.1|7088.1|7098.4|7088.4|7098.1|7088.1|2
1605835600000|2020-11-20 01:26:40|7097.9|7087.9|7098.1|7088.1|7098.1|7088.1|7097.9|7087.9|4
1605835630000|2020-11-20 01:27:10|7097.9|7087.9|7098.1|7088.1|7098.1|7088.1|7097.9|7087.9|4
1605835640000|2020-11-20 01:27:20|7097.9|7087.9|7097.9|7087.9|7098.1|7088.1|7097.9|7087.9|19
1605835650000|2020-11-20 01:27:30|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7097.9|7087.9|17
1605835660000|2020-11-20 01:27:40|7097.9|7087.9|7098.4|7088.4|7098.4|7088.4|7097.9|7087.9|7
1605835670000|2020-11-20 01:27:50|7098.6|7088.6|7098.4|7088.4|7098.6|7088.6|7098.4|7088.4|2
1605835680000|2020-11-20 01:28:00|7098.6|7088.6|7098.6|7088.6|7098.6|7088.6|7098.6|7088.6|1
1605835690000|2020-11-20 01:28:10|7098.9|7088.9|7098.1|7088.1|7098.9|7088.9|7097.6|7087.6|16
1605835700000|2020-11-20 01:28:20|7098.4|7088.4|7098.6|7088.6|7098.6|7088.6|7098.4|7088.4|2
1605835720000|2020-11-20 01:28:40|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|1
1605835730000|2020-11-20 01:28:50|7099|7089|7100.9|7090.9|7100.9|7090.9|7099|7089|2
1605835740000|2020-11-20 01:29:00|7101.1|7091.1|7101.4|7091.4|7101.6|7091.6|7101.1|7091.1|16
1605835750000|2020-11-20 01:29:10|7101.3|7091.3|7100.6|7090.6|7101.3|7091.3|7100.6|7090.6|3
1605835760000|2020-11-20 01:29:20|7100.4|7090.4|7101.1|7091.1|7101.1|7091.1|7100.4|7090.4|4
1605835780000|2020-11-20 01:29:40|7102.1|7092.1|7102.6|7092.6|7102.6|7092.6|7102.1|7092.1|4
1605835790000|2020-11-20 01:29:50|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|1
1605835800000|2020-11-20 01:30:00|7103.1|7093.1|7103.1|7093.1|7103.4|7093.4|7103.1|7093.1|3
1605835810000|2020-11-20 01:30:10|7102.9|7092.9|7102.6|7092.6|7102.9|7092.9|7102.6|7092.6|2
1605835820000|2020-11-20 01:30:20|7102.4|7092.4|7102.4|7092.4|7102.4|7092.4|7102.1|7092.1|3
1605835850000|2020-11-20 01:30:50|7102.3|7092.3|7102.4|7092.4|7102.4|7092.4|7102.3|7092.3|2
1605835860000|2020-11-20 01:31:00|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|7101.9|7091.9|7
1605835870000|2020-11-20 01:31:10|7101.9|7091.9|7101.1|7091.1|7101.9|7091.9|7100.8|7090.8|6
1605835880000|2020-11-20 01:31:20|7101.4|7091.4|7101.1|7091.1|7101.4|7091.4|7101.1|7091.1|2
1605835900000|2020-11-20 01:31:40|7101.3|7091.3|7101.1|7091.1|7101.3|7091.3|7101.1|7091.1|2
1605835910000|2020-11-20 01:31:50|7101|7091|7101|7091|7101|7091|7101|7091|1
1605835920000|2020-11-20 01:32:00|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|1
1605835940000|2020-11-20 01:32:20|7101.3|7091.3|7100.1|7090.1|7101.3|7091.3|7100.1|7090.1|4
1605835950000|2020-11-20 01:32:30|7100.6|7090.6|7100.4|7090.4|7100.6|7090.6|7100.1|7090.1|3
1605835960000|2020-11-20 01:32:40|7100.1|7090.1|7101.1|7091.1|7101.1|7091.1|7100.1|7090.1|3
1605835970000|2020-11-20 01:32:50|7100.9|7090.9|7099.6|7089.6|7100.9|7090.9|7099.6|7089.6|2
1605835980000|2020-11-20 01:33:00|7100.5|7090.5|7099.6|7089.6|7100.5|7090.5|7099.6|7089.6|5
1605835990000|2020-11-20 01:33:10|7099.4|7089.4|7099.6|7089.6|7099.6|7089.6|7099.4|7089.4|2
1605836000000|2020-11-20 01:33:20|7099.9|7089.9|7099.6|7089.6|7099.9|7089.9|7099.6|7089.6|2
1605836010000|2020-11-20 01:33:30|7099.4|7089.4|7100.8|7090.8|7100.8|7090.8|7099.4|7089.4|9
1605836020000|2020-11-20 01:33:40|7100.6|7090.6|7100.6|7090.6|7100.8|7090.8|7100.4|7090.4|19
1605836030000|2020-11-20 01:33:50|7100.4|7090.4|7100.9|7090.9|7100.9|7090.9|7100.4|7090.4|6
1605836040000|2020-11-20 01:34:00|7101.1|7091.1|7101.9|7091.9|7101.9|7091.9|7101.1|7091.1|4
1605836050000|2020-11-20 01:34:10|7101.6|7091.6|7101.1|7091.1|7101.6|7091.6|7100.9|7090.9|4
1605836060000|2020-11-20 01:34:20|7100.9|7090.9|7101.3|7091.3|7101.3|7091.3|7100.8|7090.8|4
1605836070000|2020-11-20 01:34:30|7100.8|7090.8|7101.1|7091.1|7101.3|7091.3|7100.4|7090.4|7
1605836080000|2020-11-20 01:34:40|7101.3|7091.3|7101.3|7091.3|7101.3|7091.3|7101.3|7091.3|1
1605836090000|2020-11-20 01:34:50|7101.6|7091.6|7102.6|7092.6|7102.6|7092.6|7101.6|7091.6|4
1605836110000|2020-11-20 01:35:10|7102.9|7092.9|7102.1|7092.1|7102.9|7092.9|7102.1|7092.1|3
1605836120000|2020-11-20 01:35:20|7102.4|7092.4|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|5
1605836130000|2020-11-20 01:35:30|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|2
1605836140000|2020-11-20 01:35:40|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|1
1605836160000|2020-11-20 01:36:00|7102.5|7092.5|7101.1|7091.1|7102.5|7092.5|7101.1|7091.1|4
1605836170000|2020-11-20 01:36:10|7101.4|7091.4|7101.4|7091.4|7101.4|7091.4|7101.4|7091.4|1
1605836190000|2020-11-20 01:36:30|7100.9|7090.9|7101|7091|7101.4|7091.4|7100.9|7090.9|4
1605836200000|2020-11-20 01:36:40|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|7100.6|7090.6|1
1605836210000|2020-11-20 01:36:50|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.1|7090.1|5
1605836250000|2020-11-20 01:37:30|7099.9|7089.9|7099.4|7089.4|7099.9|7089.9|7098.9|7088.9|6
1605836260000|2020-11-20 01:37:40|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|7099.1|7089.1|1
1605836270000|2020-11-20 01:37:50|7099.4|7089.4|7099.4|7089.4|7099.4|7089.4|7098.9|7088.9|3
1605836290000|2020-11-20 01:38:10|7098.9|7088.9|7099.6|7089.6|7099.6|7089.6|7098.9|7088.9|3
1605836310000|2020-11-20 01:38:30|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|7098.9|7088.9|1
1605836340000|2020-11-20 01:39:00|7099.6|7089.6|7100.4|7090.4|7100.4|7090.4|7099.6|7089.6|4
1605836350000|2020-11-20 01:39:10|7100.6|7090.6|7101.1|7091.1|7101.1|7091.1|7100.6|7090.6|3
1605836360000|2020-11-20 01:39:20|7101.3|7091.3|7100.4|7090.4|7101.3|7091.3|7100.4|7090.4|3
1605836370000|2020-11-20 01:39:30|7099.6|7089.6|7099.4|7089.4|7099.6|7089.6|7099.4|7089.4|2
1605836390000|2020-11-20 01:39:50|7099.1|7089.1|7098.9|7088.9|7099.1|7089.1|7098.9|7088.9|2
1605836400000|2020-11-20 01:40:00|7098.6|7088.6|7098.1|7088.1|7098.6|7088.6|7098.1|7088.1|2
1605836410000|2020-11-20 01:40:10|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|7098.4|7088.4|1
1605836420000|2020-11-20 01:40:20|7097.6|7087.6|7098.4|7088.4|7098.4|7088.4|7097.6|7087.6|2
1605836430000|2020-11-20 01:40:30|7098.3|7088.3|7098.3|7088.3|7098.3|7088.3|7098.3|7088.3|1
1605836440000|2020-11-20 01:40:40|7098.1|7088.1|7098|7088|7098.1|7088.1|7097.9|7087.9|3
1605836470000|2020-11-20 01:41:10|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|1
1605836480000|2020-11-20 01:41:20|7097.1|7087.1|7096.4|7086.4|7097.1|7087.1|7096.4|7086.4|2
1605836490000|2020-11-20 01:41:30|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|7096.6|7086.6|1
1605836500000|2020-11-20 01:41:40|7096.4|7086.4|7095.4|7085.4|7096.4|7086.4|7095.4|7085.4|6
1605836510000|2020-11-20 01:41:50|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|2
1605836520000|2020-11-20 01:42:00|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|2
1605836530000|2020-11-20 01:42:10|7095.6|7085.6|7095.9|7085.9|7095.9|7085.9|7095.6|7085.6|4
1605836540000|2020-11-20 01:42:20|7096.1|7086.1|7097.4|7087.4|7097.4|7087.4|7095.1|7085.1|6
1605836550000|2020-11-20 01:42:30|7096.6|7086.6|7097.4|7087.4|7097.4|7087.4|7096.6|7086.6|2
1605836560000|2020-11-20 01:42:40|7097.3|7087.3|7097.1|7087.1|7097.3|7087.3|7096.4|7086.4|5
1605836570000|2020-11-20 01:42:50|7096.9|7086.9|7096.4|7086.4|7096.9|7086.9|7096.4|7086.4|2
1605836580000|2020-11-20 01:43:00|7096.1|7086.1|7095.1|7085.1|7096.1|7086.1|7095.1|7085.1|3
1605836590000|2020-11-20 01:43:10|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605836600000|2020-11-20 01:43:20|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605836610000|2020-11-20 01:43:30|7095.8|7085.8|7095.6|7085.6|7095.8|7085.8|7095.6|7085.6|2
1605836620000|2020-11-20 01:43:40|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|7095.9|7085.9|1
1605836630000|2020-11-20 01:43:50|7096.1|7086.1|7096.4|7086.4|7096.6|7086.6|7096.1|7086.1|4
1605836640000|2020-11-20 01:44:00|7096.3|7086.3|7096.6|7086.6|7096.6|7086.6|7095.9|7085.9|4
1605836660000|2020-11-20 01:44:20|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605836680000|2020-11-20 01:44:40|7096.6|7086.6|7097.4|7087.4|7097.4|7087.4|7096.6|7086.6|2
1605836710000|2020-11-20 01:45:10|7097.1|7087.1|7096.8|7086.8|7097.6|7087.6|7096.4|7086.4|6
1605836720000|2020-11-20 01:45:20|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|7096.9|7086.9|1
1605836730000|2020-11-20 01:45:30|7097.1|7087.1|7096.6|7086.6|7097.4|7087.4|7096.6|7086.6|6
1605836740000|2020-11-20 01:45:40|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605836760000|2020-11-20 01:46:00|7096.6|7086.6|7097.4|7087.4|7097.4|7087.4|7096.6|7086.6|4
1605836770000|2020-11-20 01:46:10|7097.6|7087.6|7098.6|7088.6|7098.6|7088.6|7097.6|7087.6|5
1605836780000|2020-11-20 01:46:20|7098.9|7088.9|7099|7089|7099|7089|7098.9|7088.9|2
1605836790000|2020-11-20 01:46:30|7098.8|7088.8|7098.5|7088.5|7098.8|7088.8|7098.1|7088.1|3
1605836800000|2020-11-20 01:46:40|7098.6|7088.6|7098.9|7088.9|7098.9|7088.9|7098.6|7088.6|2
1605836810000|2020-11-20 01:46:50|7098.6|7088.6|7097.6|7087.6|7098.6|7088.6|7097.6|7087.6|5
1605836820000|2020-11-20 01:47:00|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|7098.1|7088.1|1
1605836830000|2020-11-20 01:47:10|7097.9|7087.9|7096.6|7086.6|7097.9|7087.9|7096.6|7086.6|6
1605836840000|2020-11-20 01:47:20|7096.8|7086.8|7097.1|7087.1|7097.1|7087.1|7096.8|7086.8|3
1605836850000|2020-11-20 01:47:30|7097.4|7087.4|7097.4|7087.4|7097.4|7087.4|7097.1|7087.1|4
1605836860000|2020-11-20 01:47:40|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605836870000|2020-11-20 01:47:50|7097.4|7087.4|7097.6|7087.6|7097.6|7087.6|7097.4|7087.4|2
1605836880000|2020-11-20 01:48:00|7097.4|7087.4|7097.4|7087.4|7098.1|7088.1|7097.4|7087.4|7
1605836890000|2020-11-20 01:48:10|7097.3|7087.3|7096.4|7086.4|7097.3|7087.3|7095.9|7085.9|6
1605836900000|2020-11-20 01:48:20|7096.3|7086.3|7096.6|7086.6|7096.6|7086.6|7096.3|7086.3|3
1605836910000|2020-11-20 01:48:30|7096.3|7086.3|7095.9|7085.9|7096.3|7086.3|7095.9|7085.9|2
1605836920000|2020-11-20 01:48:40|7095.6|7085.6|7095.6|7085.6|7095.6|7085.6|7095.1|7085.1|5
1605836930000|2020-11-20 01:48:50|7095.9|7085.9|7096.1|7086.1|7096.1|7086.1|7095.9|7085.9|2
1605836940000|2020-11-20 01:49:00|7096.4|7086.4|7097.3|7087.3|7098.6|7088.6|7096.4|7086.4|9
1605836950000|2020-11-20 01:49:10|7097.6|7087.6|7096.4|7086.4|7098.4|7088.4|7096.4|7086.4|11
1605836960000|2020-11-20 01:49:20|7096.3|7086.3|7096.3|7086.3|7096.3|7086.3|7096.3|7086.3|1
1605836970000|2020-11-20 01:49:30|7096.6|7086.6|7096.1|7086.1|7096.6|7086.6|7096.1|7086.1|5
1605836980000|2020-11-20 01:49:40|7095.9|7085.9|7095.4|7085.4|7095.9|7085.9|7095.1|7085.1|5
1605836990000|2020-11-20 01:49:50|7095.1|7085.1|7094.9|7084.9|7095.1|7085.1|7094.9|7084.9|2
1605837000000|2020-11-20 01:50:00|7095.4|7085.4|7094.4|7084.4|7095.4|7085.4|7094.4|7084.4|3
1605837010000|2020-11-20 01:50:10|7093.9|7083.9|7094.8|7084.8|7094.8|7084.8|7093.9|7083.9|7
1605837020000|2020-11-20 01:50:20|7094.6|7084.6|7093.6|7083.6|7094.6|7084.6|7093.6|7083.6|6
1605837030000|2020-11-20 01:50:30|7093.4|7083.4|7093.1|7083.1|7093.5|7083.5|7093.1|7083.1|4
1605837040000|2020-11-20 01:50:40|7093.5|7083.5|7093.9|7083.9|7093.9|7083.9|7093.5|7083.5|3
1605837050000|2020-11-20 01:50:50|7093.6|7083.6|7093.1|7083.1|7093.6|7083.6|7093.1|7083.1|4
1605837060000|2020-11-20 01:51:00|7092.5|7082.5|7092.1|7082.1|7092.5|7082.5|7092.1|7082.1|2
1605837090000|2020-11-20 01:51:30|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|2
1605837100000|2020-11-20 01:51:40|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.3|7083.3|3
1605837120000|2020-11-20 01:52:00|7093.1|7083.1|7092.4|7082.4|7093.1|7083.1|7092.4|7082.4|2
1605837130000|2020-11-20 01:52:10|7091.9|7081.9|7092.1|7082.1|7092.4|7082.4|7091.9|7081.9|3
1605837140000|2020-11-20 01:52:20|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7091.9|7081.9|4
1605837160000|2020-11-20 01:52:40|7092.8|7082.8|7093.8|7083.8|7093.8|7083.8|7092.8|7082.8|3
1605837170000|2020-11-20 01:52:50|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605837180000|2020-11-20 01:53:00|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605837190000|2020-11-20 01:53:10|7094.1|7084.1|7093.9|7083.9|7094.1|7084.1|7093.8|7083.8|4
1605837200000|2020-11-20 01:53:20|7093.5|7083.5|7093.5|7083.5|7093.5|7083.5|7093.5|7083.5|1
1605837220000|2020-11-20 01:53:40|7093.4|7083.4|7093.1|7083.1|7093.4|7083.4|7092.6|7082.6|5
1605837230000|2020-11-20 01:53:50|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605837240000|2020-11-20 01:54:00|7093.4|7083.4|7092.6|7082.6|7093.4|7083.4|7092.6|7082.6|4
1605837250000|2020-11-20 01:54:10|7092.3|7082.3|7091.9|7081.9|7092.3|7082.3|7091.6|7081.6|5
1605837270000|2020-11-20 01:54:30|7092.1|7082.1|7093.4|7083.4|7093.4|7083.4|7092.1|7082.1|4
1605837300000|2020-11-20 01:55:00|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|3
1605837310000|2020-11-20 01:55:10|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|3
1605837330000|2020-11-20 01:55:30|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605837340000|2020-11-20 01:55:40|7094|7084|7094.1|7084.1|7094.1|7084.1|7094|7084|2
1605837350000|2020-11-20 01:55:50|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605837360000|2020-11-20 01:56:00|7093.8|7083.8|7093.1|7083.1|7094.1|7084.1|7093.1|7083.1|5
1605837380000|2020-11-20 01:56:20|7093.4|7083.4|7093.6|7083.6|7093.8|7083.8|7093.4|7083.4|4
1605837400000|2020-11-20 01:56:40|7093.9|7083.9|7094.4|7084.4|7094.4|7084.4|7093.9|7083.9|5
1605837410000|2020-11-20 01:56:50|7094.6|7084.6|7095.5|7085.5|7095.6|7085.6|7094.6|7084.6|5
1605837420000|2020-11-20 01:57:00|7095.6|7085.6|7095.6|7085.6|7095.9|7085.9|7095.6|7085.6|3
1605837440000|2020-11-20 01:57:20|7095.4|7085.4|7094.6|7084.6|7095.4|7085.4|7094.6|7084.6|3
1605837460000|2020-11-20 01:57:40|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|7094.9|7084.9|1
1605837470000|2020-11-20 01:57:50|7095|7085|7095.1|7085.1|7095.1|7085.1|7095|7085|2
1605837480000|2020-11-20 01:58:00|7094.9|7084.9|7093.1|7083.1|7094.9|7084.9|7093.1|7083.1|7
1605837500000|2020-11-20 01:58:20|7092.9|7082.9|7092.6|7082.6|7092.9|7082.9|7092.5|7082.5|3
1605837510000|2020-11-20 01:58:30|7092.9|7082.9|7093.4|7083.4|7093.4|7083.4|7092.9|7082.9|3
1605837530000|2020-11-20 01:58:50|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605837570000|2020-11-20 01:59:30|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.6|7082.6|3
1605837580000|2020-11-20 01:59:40|7092.6|7082.6|7092.4|7082.4|7092.6|7082.6|7092.4|7082.4|2
1605837590000|2020-11-20 01:59:50|7092.1|7082.1|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|3
1605837600000|2020-11-20 02:00:00|7092.4|7082.4|7092.4|7082.4|7092.5|7082.5|7092.4|7082.4|3
1605837610000|2020-11-20 02:00:10|7092.5|7082.5|7092.8|7082.8|7093.1|7083.1|7092.5|7082.5|4
1605837620000|2020-11-20 02:00:20|7093|7083|7093|7083|7093|7083|7093|7083|1
1605837630000|2020-11-20 02:00:30|7092.6|7082.6|7092.6|7082.6|7092.9|7082.9|7092.4|7082.4|6
1605837640000|2020-11-20 02:00:40|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.9|7082.9|2
1605837650000|2020-11-20 02:00:50|7092.9|7082.9|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|3
1605837660000|2020-11-20 02:01:00|7092.9|7082.9|7092.4|7082.4|7092.9|7082.9|7092.4|7082.4|5
1605837670000|2020-11-20 02:01:10|7092.1|7082.1|7092.4|7082.4|7093.1|7083.1|7092.1|7082.1|6
1605837680000|2020-11-20 02:01:20|7091.9|7081.9|7092.1|7082.1|7092.1|7082.1|7091.9|7081.9|2
1605837690000|2020-11-20 02:01:30|7091.6|7081.6|7092.1|7082.1|7092.1|7082.1|7091.6|7081.6|2
1605837700000|2020-11-20 02:01:40|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605837720000|2020-11-20 02:02:00|7092.1|7082.1|7091.4|7081.4|7092.1|7082.1|7091.4|7081.4|3
1605837730000|2020-11-20 02:02:10|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|1
1605837740000|2020-11-20 02:02:20|7091.4|7081.4|7091.1|7081.1|7091.6|7081.6|7091.1|7081.1|6
1605837750000|2020-11-20 02:02:30|7090.9|7080.9|7090.6|7080.6|7090.9|7080.9|7090.4|7080.4|4
1605837770000|2020-11-20 02:02:50|7090.9|7080.9|7091.4|7081.4|7091.4|7081.4|7090.9|7080.9|3
1605837780000|2020-11-20 02:03:00|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|1
1605837790000|2020-11-20 02:03:10|7090.6|7080.6|7088.9|7078.9|7090.6|7080.6|7088.6|7078.6|3
1605837800000|2020-11-20 02:03:20|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|4
1605837810000|2020-11-20 02:03:30|7089.6|7079.6|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|3
1605837820000|2020-11-20 02:03:40|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|7090.4|7080.4|1
1605837830000|2020-11-20 02:03:50|7090.5|7080.5|7089.9|7079.9|7090.5|7080.5|7089.9|7079.9|3
1605837840000|2020-11-20 02:04:00|7089.6|7079.6|7089.3|7079.3|7089.6|7079.6|7089.3|7079.3|2
1605837850000|2020-11-20 02:04:10|7089.5|7079.5|7089.6|7079.6|7089.6|7079.6|7089.4|7079.4|5
1605837860000|2020-11-20 02:04:20|7089.9|7079.9|7089.9|7079.9|7090.1|7080.1|7089.9|7079.9|3
1605837870000|2020-11-20 02:04:30|7089.8|7079.8|7088.9|7078.9|7089.8|7079.8|7088.9|7078.9|4
1605837890000|2020-11-20 02:04:50|7089.1|7079.1|7089.1|7079.1|7089.4|7079.4|7089.1|7079.1|3
1605837900000|2020-11-20 02:05:00|7088.6|7078.6|7088.6|7078.6|7088.9|7078.9|7088.6|7078.6|3
1605837920000|2020-11-20 02:05:20|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|7088.4|7078.4|1
1605837930000|2020-11-20 02:05:30|7087.9|7077.9|7087.9|7077.9|7088.1|7078.1|7087.9|7077.9|3
1605837940000|2020-11-20 02:05:40|7088.1|7078.1|7088.4|7078.4|7088.6|7078.6|7088.1|7078.1|6
1605837950000|2020-11-20 02:05:50|7088.6|7078.6|7088.9|7078.9|7088.9|7078.9|7088.6|7078.6|2
1605837960000|2020-11-20 02:06:00|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|3
1605837970000|2020-11-20 02:06:10|7088.4|7078.4|7088.6|7078.6|7088.6|7078.6|7088.4|7078.4|4
1605837980000|2020-11-20 02:06:20|7088.4|7078.4|7088.4|7078.4|7088.6|7078.6|7088.4|7078.4|3
1605837990000|2020-11-20 02:06:30|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|7088.6|7078.6|1
1605838000000|2020-11-20 02:06:40|7088.4|7078.4|7087.9|7077.9|7088.6|7078.6|7087.9|7077.9|5
1605838020000|2020-11-20 02:07:00|7088.6|7078.6|7089.1|7079.1|7089.1|7079.1|7088.6|7078.6|2
1605838030000|2020-11-20 02:07:10|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|7089.4|7079.4|1
1605838070000|2020-11-20 02:07:50|7089.9|7079.9|7090.1|7080.1|7090.1|7080.1|7089.9|7079.9|2
1605838090000|2020-11-20 02:08:10|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605838100000|2020-11-20 02:08:20|7089.6|7079.6|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|5
1605838110000|2020-11-20 02:08:30|7089.5|7079.5|7089.9|7079.9|7089.9|7079.9|7089.5|7079.5|3
1605838120000|2020-11-20 02:08:40|7090.1|7080.1|7091.9|7081.9|7091.9|7081.9|7090.1|7080.1|4
1605838130000|2020-11-20 02:08:50|7091.6|7081.6|7091.9|7081.9|7091.9|7081.9|7091.4|7081.4|5
1605838140000|2020-11-20 02:09:00|7092.1|7082.1|7093.1|7083.1|7093.1|7083.1|7092.1|7082.1|3
1605838150000|2020-11-20 02:09:10|7092.9|7082.9|7092.4|7082.4|7093.1|7083.1|7092.4|7082.4|4
1605838160000|2020-11-20 02:09:20|7092.6|7082.6|7093.1|7083.1|7093.1|7083.1|7092.6|7082.6|2
1605838190000|2020-11-20 02:09:50|7093|7083|7093|7083|7093|7083|7093|7083|1
1605838200000|2020-11-20 02:10:00|7092.8|7082.8|7092.8|7082.8|7092.8|7082.8|7092.8|7082.8|1
1605838210000|2020-11-20 02:10:10|7092.5|7082.5|7091.6|7081.6|7092.5|7082.5|7091.6|7081.6|2
1605838220000|2020-11-20 02:10:20|7091.4|7081.4|7090.1|7080.1|7091.4|7081.4|7090.1|7080.1|4
1605838230000|2020-11-20 02:10:30|7089.9|7079.9|7089|7079|7089.9|7079.9|7089|7079|3
1605838240000|2020-11-20 02:10:40|7088.9|7078.9|7087.8|7077.8|7088.9|7078.9|7087.5|7077.5|6
1605838250000|2020-11-20 02:10:50|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|3
1605838260000|2020-11-20 02:11:00|7087.9|7077.9|7087.4|7077.4|7088.4|7078.4|7087.4|7077.4|7
1605838270000|2020-11-20 02:11:10|7087.1|7077.1|7086.6|7076.6|7087.1|7077.1|7086.5|7076.5|5
1605838290000|2020-11-20 02:11:30|7086.9|7076.9|7087.5|7077.5|7087.5|7077.5|7086.9|7076.9|3
1605838310000|2020-11-20 02:11:50|7087.9|7077.9|7087.4|7077.4|7087.9|7077.9|7087.4|7077.4|3
1605838320000|2020-11-20 02:12:00|7087|7077|7086.3|7076.3|7087.4|7077.4|7086.1|7076.1|6
1605838330000|2020-11-20 02:12:10|7086|7076|7086.1|7076.1|7086.1|7076.1|7086|7076|2
1605838350000|2020-11-20 02:12:30|7086.4|7076.4|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|5
1605838360000|2020-11-20 02:12:40|7087.6|7077.6|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|3
1605838370000|2020-11-20 02:12:50|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605838380000|2020-11-20 02:13:00|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|7088.1|7078.1|1
1605838390000|2020-11-20 02:13:10|7087.9|7077.9|7087.6|7077.6|7087.9|7077.9|7087.3|7077.3|5
1605838400000|2020-11-20 02:13:20|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605838410000|2020-11-20 02:13:30|7087.8|7077.8|7087.4|7077.4|7087.8|7077.8|7087.4|7077.4|2
1605838420000|2020-11-20 02:13:40|7087.1|7077.1|7087.4|7077.4|7087.4|7077.4|7087.1|7077.1|4
1605838430000|2020-11-20 02:13:50|7087.1|7077.1|7085.8|7075.8|7087.1|7077.1|7085.8|7075.8|4
1605838440000|2020-11-20 02:14:00|7086|7076|7086|7076|7086|7076|7086|7076|1
1605838450000|2020-11-20 02:14:10|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605838470000|2020-11-20 02:14:30|7085.9|7075.9|7085.9|7075.9|7086.1|7076.1|7085.9|7075.9|3
1605838480000|2020-11-20 02:14:40|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|7086.1|7076.1|1
1605838490000|2020-11-20 02:14:50|7086.4|7076.4|7087.4|7077.4|7087.4|7077.4|7086.4|7076.4|2
1605838510000|2020-11-20 02:15:10|7087.6|7077.6|7087.6|7077.6|7087.9|7077.9|7087.6|7077.6|3
1605838530000|2020-11-20 02:15:30|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|7087.9|7077.9|1
1605838540000|2020-11-20 02:15:40|7088.4|7078.4|7088.1|7078.1|7088.4|7078.4|7087.9|7077.9|5
1605838580000|2020-11-20 02:16:20|7088.4|7078.4|7087.3|7077.3|7088.4|7078.4|7087.3|7077.3|2
1605838630000|2020-11-20 02:17:10|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|7087.6|7077.6|1
1605838640000|2020-11-20 02:17:20|7087.4|7077.4|7087.6|7077.6|7087.6|7077.6|7087.4|7077.4|2
1605838650000|2020-11-20 02:17:30|7087.9|7077.9|7088.3|7078.3|7088.3|7078.3|7087.9|7077.9|2
1605838660000|2020-11-20 02:17:40|7088.4|7078.4|7089.1|7079.1|7089.1|7079.1|7088.4|7078.4|4
1605838670000|2020-11-20 02:17:50|7088.9|7078.9|7089.9|7079.9|7089.9|7079.9|7088.9|7078.9|4
1605838680000|2020-11-20 02:18:00|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|7089.6|7079.6|1
1605838690000|2020-11-20 02:18:10|7089.5|7079.5|7089.5|7079.5|7089.5|7079.5|7089.5|7079.5|1
1605838700000|2020-11-20 02:18:20|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|7089.9|7079.9|1
1605838710000|2020-11-20 02:18:30|7089.6|7079.6|7090.1|7080.1|7090.1|7080.1|7089.6|7079.6|3
1605838720000|2020-11-20 02:18:40|7089.9|7079.9|7089.6|7079.6|7089.9|7079.9|7089.6|7079.6|2
1605838730000|2020-11-20 02:18:50|7089.5|7079.5|7089.5|7079.5|7089.5|7079.5|7089.5|7079.5|1
1605838750000|2020-11-20 02:19:10|7089.1|7079.1|7089|7079|7089.1|7079.1|7089|7079|2
1605838770000|2020-11-20 02:19:30|7089.1|7079.1|7089.4|7079.4|7089.4|7079.4|7089.1|7079.1|2
1605838790000|2020-11-20 02:19:50|7089|7079|7088.3|7078.3|7089|7079|7088.3|7078.3|3
1605838800000|2020-11-20 02:20:00|7089.1|7079.1|7091.4|7081.4|7091.5|7081.5|7089.1|7079.1|3
1605838810000|2020-11-20 02:20:10|7091.1|7081.1|7091.1|7081.1|7091.1|7081.1|7091|7081|3
1605838830000|2020-11-20 02:20:30|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|7091.4|7081.4|1
1605838840000|2020-11-20 02:20:40|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|7091.6|7081.6|1
1605838850000|2020-11-20 02:20:50|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|7091.9|7081.9|1
1605838860000|2020-11-20 02:21:00|7091.8|7081.8|7092.1|7082.1|7092.4|7082.4|7091.8|7081.8|4
1605838870000|2020-11-20 02:21:10|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|7092.4|7082.4|1
1605838890000|2020-11-20 02:21:30|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|7092.6|7082.6|1
1605838900000|2020-11-20 02:21:40|7092.4|7082.4|7092.6|7082.6|7092.6|7082.6|7091.5|7081.5|4
1605838910000|2020-11-20 02:21:50|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|7092.9|7082.9|1
1605838930000|2020-11-20 02:22:10|7093.1|7083.1|7093.4|7083.4|7093.4|7083.4|7093.1|7083.1|2
1605838950000|2020-11-20 02:22:30|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605838990000|2020-11-20 02:23:10|7093.9|7083.9|7094.6|7084.6|7094.6|7084.6|7093.9|7083.9|2
1605839000000|2020-11-20 02:23:20|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|7094.4|7084.4|1
1605839040000|2020-11-20 02:24:00|7094.1|7084.1|7093.9|7083.9|7094.1|7084.1|7093.9|7083.9|2
1605839050000|2020-11-20 02:24:10|7094.3|7084.3|7094.4|7084.4|7094.4|7084.4|7094.3|7084.3|2
1605839060000|2020-11-20 02:24:20|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|7094.6|7084.6|1
1605839100000|2020-11-20 02:25:00|7094.4|7084.4|7093.9|7083.9|7094.4|7084.4|7093.9|7083.9|2
1605839120000|2020-11-20 02:25:20|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7094.1|7084.1|2
1605839170000|2020-11-20 02:26:10|7094.1|7084.1|7093.5|7083.5|7094.1|7084.1|7093.5|7083.5|4
1605839230000|2020-11-20 02:27:10|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605839240000|2020-11-20 02:27:20|7093.4|7083.4|7093.6|7083.6|7093.6|7083.6|7093.4|7083.4|2
1605839260000|2020-11-20 02:27:40|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|7093.4|7083.4|1
1605839280000|2020-11-20 02:28:00|7093.6|7083.6|7094.3|7084.3|7094.3|7084.3|7093.6|7083.6|3
1605839290000|2020-11-20 02:28:10|7093.9|7083.9|7094.1|7084.1|7094.3|7084.3|7093.9|7083.9|4
1605839300000|2020-11-20 02:28:20|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|1
1605839310000|2020-11-20 02:28:30|7093.6|7083.6|7093.6|7083.6|7093.9|7083.9|7093.6|7083.6|3
1605839320000|2020-11-20 02:28:40|7093.4|7083.4|7093.6|7083.6|7093.9|7083.9|7093.4|7083.4|3
1605839330000|2020-11-20 02:28:50|7094.1|7084.1|7094.4|7084.4|7094.4|7084.4|7093.4|7083.4|5
1605839340000|2020-11-20 02:29:00|7094.6|7084.6|7094.9|7084.9|7094.9|7084.9|7094.6|7084.6|2
1605839350000|2020-11-20 02:29:10|7094.6|7084.6|7093.9|7083.9|7094.6|7084.6|7093.6|7083.6|7
1605839360000|2020-11-20 02:29:20|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|7094.1|7084.1|1
1605839370000|2020-11-20 02:29:30|7093.9|7083.9|7094.4|7084.4|7094.4|7084.4|7093.4|7083.4|8
1605839380000|2020-11-20 02:29:40|7093.9|7083.9|7093.9|7083.9|7093.9|7083.9|7093.6|7083.6|3
1605839390000|2020-11-20 02:29:50|7094.1|7084.1|7094.6|7084.6|7094.6|7084.6|7094.1|7084.1|3
1605839400000|2020-11-20 02:30:00|7094.4|7084.4|7091.9|7081.9|7094.4|7084.4|7091.9|7081.9|9
1605839410000|2020-11-20 02:30:10|7091.6|7081.6|7093.1|7083.1|7093.1|7083.1|7091.4|7081.4|12
1605839420000|2020-11-20 02:30:20|7093.4|7083.4|7094.4|7084.4|7094.4|7084.4|7093.4|7083.4|2
1605839440000|2020-11-20 02:30:40|7094.1|7084.1|7093.5|7083.5|7094.1|7084.1|7093.5|7083.5|3
1605839450000|2020-11-20 02:30:50|7093.8|7083.8|7093.6|7083.6|7093.8|7083.8|7092.9|7082.9|7
1605839460000|2020-11-20 02:31:00|7093.5|7083.5|7092.4|7082.4|7093.5|7083.5|7092.4|7082.4|4
1605839470000|2020-11-20 02:31:10|7092.3|7082.3|7092.1|7082.1|7092.3|7082.3|7091.9|7081.9|4
1605839480000|2020-11-20 02:31:20|7091.9|7081.9|7091.6|7081.6|7091.9|7081.9|7091.6|7081.6|2
1605839490000|2020-11-20 02:31:30|7091.9|7081.9|7092.6|7082.6|7092.9|7082.9|7091.9|7081.9|6
1605839500000|2020-11-20 02:31:40|7092.4|7082.4|7093.4|7083.4|7093.4|7083.4|7092.4|7082.4|5
1605839510000|2020-11-20 02:31:50|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|7093.1|7083.1|1
1605839520000|2020-11-20 02:32:00|7093|7083|7092.8|7082.8|7093|7083|7092.8|7082.8|2
1605839530000|2020-11-20 02:32:10|7093|7083|7093.4|7083.4|7093.4|7083.4|7093|7083|2
1605839540000|2020-11-20 02:32:20|7094.1|7084.1|7093.8|7083.8|7094.4|7084.4|7093.8|7083.8|5
1605839550000|2020-11-20 02:32:30|7093.9|7083.9|7093.9|7083.9|7094.1|7084.1|7093.9|7083.9|3
1605839560000|2020-11-20 02:32:40|7094.1|7084.1|7093.8|7083.8|7094.1|7084.1|7093.8|7083.8|3
1605839570000|2020-11-20 02:32:50|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|7093.6|7083.6|1
1605839600000|2020-11-20 02:33:20|7093.8|7083.8|7094.3|7084.3|7094.3|7084.3|7093.8|7083.8|2
1605839620000|2020-11-20 02:33:40|7094.5|7084.5|7096.3|7086.3|7096.3|7086.3|7094.5|7084.5|3
1605839630000|2020-11-20 02:33:50|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|7096.4|7086.4|1
1605839640000|2020-11-20 02:34:00|7096.6|7086.6|7096.6|7086.6|7097.4|7087.4|7096.6|7086.6|7
1605839650000|2020-11-20 02:34:10|7097.1|7087.1|7097.4|7087.4|7097.4|7087.4|7097.1|7087.1|3
1605839660000|2020-11-20 02:34:20|7097.6|7087.6|7097.9|7087.9|7097.9|7087.9|7097.6|7087.6|2
1605839670000|2020-11-20 02:34:30|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605839690000|2020-11-20 02:34:50|7097.5|7087.5|7097.1|7087.1|7097.5|7087.5|7097.1|7087.1|2
1605839700000|2020-11-20 02:35:00|7097.4|7087.4|7097.6|7087.6|7097.6|7087.6|7097.3|7087.3|5
1605839720000|2020-11-20 02:35:20|7097.4|7087.4|7097.1|7087.1|7097.4|7087.4|7097.1|7087.1|2
1605839730000|2020-11-20 02:35:30|7096.9|7086.9|7097.1|7087.1|7097.1|7087.1|7096.9|7086.9|2
1605839740000|2020-11-20 02:35:40|7096.6|7086.6|7096.3|7086.3|7096.6|7086.6|7096.3|7086.3|4
1605839750000|2020-11-20 02:35:50|7096.4|7086.4|7097.4|7087.4|7097.4|7087.4|7096.4|7086.4|2
1605839780000|2020-11-20 02:36:20|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|7097.9|7087.9|1
1605839800000|2020-11-20 02:36:40|7098.3|7088.3|7097.5|7087.5|7098.6|7088.6|7097.5|7087.5|5
1605839820000|2020-11-20 02:37:00|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|7097.6|7087.6|1
1605839850000|2020-11-20 02:37:30|7098.1|7088.1|7098.9|7088.9|7098.9|7088.9|7098.1|7088.1|2
1605839860000|2020-11-20 02:37:40|7099.3|7089.3|7099.4|7089.4|7099.4|7089.4|7099.3|7089.3|2
1605839880000|2020-11-20 02:38:00|7099.9|7089.9|7099.9|7089.9|7099.9|7089.9|7099.9|7089.9|1
1605839900000|2020-11-20 02:38:20|7100.1|7090.1|7100.3|7090.3|7100.3|7090.3|7100.1|7090.1|2
1605839910000|2020-11-20 02:38:30|7100.4|7090.4|7100.6|7090.6|7100.6|7090.6|7100.4|7090.4|2
1605839920000|2020-11-20 02:38:40|7100.9|7090.9|7100.5|7090.5|7101.4|7091.4|7100.5|7090.5|4
1605839930000|2020-11-20 02:38:50|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|7100.4|7090.4|1
1605839940000|2020-11-20 02:39:00|7100.6|7090.6|7100.9|7090.9|7100.9|7090.9|7100.6|7090.6|2
1605839960000|2020-11-20 02:39:20|7101.1|7091.1|7102|7092|7102.6|7092.6|7101.1|7091.1|12
1605839970000|2020-11-20 02:39:30|7101.9|7091.9|7102.6|7092.6|7102.6|7092.6|7101.9|7091.9|7
1605839990000|2020-11-20 02:39:50|7103.1|7093.1|7102.8|7092.8|7103.1|7093.1|7102.8|7092.8|2
1605840000000|2020-11-20 02:40:00|7102.9|7092.9|7103.5|7093.5|7103.5|7093.5|7102.9|7092.9|4
1605840030000|2020-11-20 02:40:30|7103.6|7093.6|7104.4|7094.4|7104.4|7094.4|7103.6|7093.6|3
1605840040000|2020-11-20 02:40:40|7103.9|7093.9|7103.6|7093.6|7103.9|7093.9|7103.6|7093.6|2
1605840060000|2020-11-20 02:41:00|7103.4|7093.4|7102.9|7092.9|7103.4|7093.4|7102.6|7092.6|5
1605840080000|2020-11-20 02:41:20|7103.1|7093.1|7103.6|7093.6|7104.1|7094.1|7103.1|7093.1|5
1605840100000|2020-11-20 02:41:40|7103.1|7093.1|7102.4|7092.4|7103.1|7093.1|7102.1|7092.1|4
1605840120000|2020-11-20 02:42:00|7102.1|7092.1|7102.4|7092.4|7102.4|7092.4|7102.1|7092.1|2
1605840160000|2020-11-20 02:42:40|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.5|7091.5|3
1605840170000|2020-11-20 02:42:50|7101.6|7091.6|7101.9|7091.9|7101.9|7091.9|7101.4|7091.4|4
1605840190000|2020-11-20 02:43:10|7101.6|7091.6|7101.1|7091.1|7101.6|7091.6|7101.1|7091.1|3
1605840210000|2020-11-20 02:43:30|7100.6|7090.6|7101.4|7091.4|7101.4|7091.4|7100.6|7090.6|3
1605840250000|2020-11-20 02:44:10|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|7101.1|7091.1|1
1605840260000|2020-11-20 02:44:20|7101.4|7091.4|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|2
1605840280000|2020-11-20 02:44:40|7102.3|7092.3|7102.3|7092.3|7102.3|7092.3|7102.3|7092.3|1
1605840290000|2020-11-20 02:44:50|7102.4|7092.4|7103.1|7093.1|7103.1|7093.1|7102.4|7092.4|3
1605840300000|2020-11-20 02:45:00|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|1
1605840310000|2020-11-20 02:45:10|7103.1|7093.1|7102.6|7092.6|7103.1|7093.1|7102.6|7092.6|2
1605840320000|2020-11-20 02:45:20|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|7102.9|7092.9|1
1605840370000|2020-11-20 02:46:10|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|1
1605840380000|2020-11-20 02:46:20|7102.9|7092.9|7103.1|7093.1|7103.1|7093.1|7102.9|7092.9|3
1605840390000|2020-11-20 02:46:30|7102.9|7092.9|7103.1|7093.1|7103.1|7093.1|7102.9|7092.9|2
1605840410000|2020-11-20 02:46:50|7102.9|7092.9|7103.1|7093.1|7103.1|7093.1|7102.9|7092.9|2
1605840420000|2020-11-20 02:47:00|7102.9|7092.9|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|3
1605840440000|2020-11-20 02:47:20|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|7103.4|7093.4|1
1605840450000|2020-11-20 02:47:30|7103.6|7093.6|7104.4|7094.4|7104.4|7094.4|7103.6|7093.6|2
1605840460000|2020-11-20 02:47:40|7104.1|7094.1|7104.4|7094.4|7104.4|7094.4|7104.1|7094.1|2
1605840480000|2020-11-20 02:48:00|7104.6|7094.6|7105.1|7095.1|7105.4|7095.4|7104.6|7094.6|4
1605840490000|2020-11-20 02:48:10|7105.4|7095.4|7104.6|7094.6|7105.4|7095.4|7104.6|7094.6|7
1605840520000|2020-11-20 02:48:40|7105.1|7095.1|7105.4|7095.4|7105.4|7095.4|7105.1|7095.1|4
1605840530000|2020-11-20 02:48:50|7105.6|7095.6|7105.4|7095.4|7106.1|7096.1|7105.4|7095.4|7
1605840540000|2020-11-20 02:49:00|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|1
1605840550000|2020-11-20 02:49:10|7105.4|7095.4|7105.9|7095.9|7106.1|7096.1|7105.4|7095.4|5
1605840570000|2020-11-20 02:49:30|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|6
1605840580000|2020-11-20 02:49:40|7105.6|7095.6|7105.4|7095.4|7105.6|7095.6|7105.1|7095.1|4
1605840590000|2020-11-20 02:49:50|7105.1|7095.1|7106.1|7096.1|7106.1|7096.1|7104.9|7094.9|8
1605840600000|2020-11-20 02:50:00|7106|7096|7106|7096|7106.1|7096.1|7106|7096|3
1605840620000|2020-11-20 02:50:20|7106.1|7096.1|7106.6|7096.6|7106.6|7096.6|7106.1|7096.1|3
1605840630000|2020-11-20 02:50:30|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|1
1605840640000|2020-11-20 02:50:40|7107.1|7097.1|7106.6|7096.6|7107.5|7097.5|7106.6|7096.6|8
1605840650000|2020-11-20 02:50:50|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605840670000|2020-11-20 02:51:10|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|7106.5|7096.5|1
1605840680000|2020-11-20 02:51:20|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|1
1605840690000|2020-11-20 02:51:30|7106.4|7096.4|7106.6|7096.6|7106.6|7096.6|7106.3|7096.3|4
1605840700000|2020-11-20 02:51:40|7106.9|7096.9|7106.6|7096.6|7107.1|7097.1|7106.6|7096.6|4
1605840710000|2020-11-20 02:51:50|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|7105.9|7095.9|1
1605840750000|2020-11-20 02:52:30|7105.6|7095.6|7104.9|7094.9|7105.6|7095.6|7104.9|7094.9|2
1605840760000|2020-11-20 02:52:40|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|7105.1|7095.1|1
1605840780000|2020-11-20 02:53:00|7104.9|7094.9|7104.6|7094.6|7104.9|7094.9|7104.6|7094.6|2
1605840790000|2020-11-20 02:53:10|7104.9|7094.9|7105.1|7095.1|7105.1|7095.1|7104.9|7094.9|2
1605840820000|2020-11-20 02:53:40|7104.9|7094.9|7105.1|7095.1|7105.1|7095.1|7104.9|7094.9|2
1605840840000|2020-11-20 02:54:00|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.1|7094.1|4
1605840850000|2020-11-20 02:54:10|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|9
1605840880000|2020-11-20 02:54:40|7103.4|7093.4|7101.9|7091.9|7103.4|7093.4|7101.9|7091.9|4
1605840890000|2020-11-20 02:54:50|7101.6|7091.6|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|3
1605840900000|2020-11-20 02:55:00|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|3
1605840910000|2020-11-20 02:55:10|7101.4|7091.4|7100.6|7090.6|7101.4|7091.4|7100.6|7090.6|2
1605840920000|2020-11-20 02:55:20|7100.9|7090.9|7100.6|7090.6|7100.9|7090.9|7100.6|7090.6|2
1605840930000|2020-11-20 02:55:30|7100.9|7090.9|7101.9|7091.9|7101.9|7091.9|7100.9|7090.9|4
1605840940000|2020-11-20 02:55:40|7101.4|7091.4|7101.6|7091.6|7101.6|7091.6|7101.4|7091.4|2
1605840950000|2020-11-20 02:55:50|7101.9|7091.9|7101.6|7091.6|7101.9|7091.9|7101.6|7091.6|2
1605840960000|2020-11-20 02:56:00|7101.5|7091.5|7101.5|7091.5|7101.5|7091.5|7101.5|7091.5|1
1605840970000|2020-11-20 02:56:10|7101.6|7091.6|7102.1|7092.1|7102.1|7092.1|7101.6|7091.6|3
1605841010000|2020-11-20 02:56:50|7102.4|7092.4|7102.9|7092.9|7103.1|7093.1|7102.4|7092.4|3
1605841020000|2020-11-20 02:57:00|7103.1|7093.1|7102.4|7092.4|7103.1|7093.1|7102.4|7092.4|4
1605841040000|2020-11-20 02:57:20|7102.6|7092.6|7102.1|7092.1|7102.6|7092.6|7102.1|7092.1|3
1605841050000|2020-11-20 02:57:30|7102.4|7092.4|7102.6|7092.6|7102.9|7092.9|7102.4|7092.4|3
1605841060000|2020-11-20 02:57:40|7102.4|7092.4|7102.8|7092.8|7102.8|7092.8|7102.4|7092.4|3
1605841090000|2020-11-20 02:58:10|7102.6|7092.6|7102.8|7092.8|7102.8|7092.8|7102.1|7092.1|5
1605841100000|2020-11-20 02:58:20|7103|7093|7103|7093|7103|7093|7102.6|7092.6|5
1605841110000|2020-11-20 02:58:30|7103.1|7093.1|7104.1|7094.1|7104.1|7094.1|7103.1|7093.1|3
1605841120000|2020-11-20 02:58:40|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|7103.9|7093.9|1
1605841150000|2020-11-20 02:59:10|7103.6|7093.6|7102.6|7092.6|7103.6|7093.6|7102.6|7092.6|6
1605841170000|2020-11-20 02:59:30|7102.5|7092.5|7102|7092|7102.5|7092.5|7101.9|7091.9|3
1605841210000|2020-11-20 03:00:10|7102.1|7092.1|7102.4|7092.4|7102.4|7092.4|7102.1|7092.1|2
1605841220000|2020-11-20 03:00:20|7102.3|7092.3|7102.3|7092.3|7102.3|7092.3|7102.3|7092.3|1
1605841240000|2020-11-20 03:00:40|7102.4|7092.4|7103.4|7093.4|7103.4|7093.4|7102.4|7092.4|3
1605841260000|2020-11-20 03:01:00|7103.1|7093.1|7102.9|7092.9|7103.1|7093.1|7102.6|7092.6|5
1605841270000|2020-11-20 03:01:10|7102.8|7092.8|7102.6|7092.6|7102.8|7092.8|7102.6|7092.6|2
1605841290000|2020-11-20 03:01:30|7102.9|7092.9|7104.4|7094.4|7104.4|7094.4|7102.9|7092.9|5
1605841310000|2020-11-20 03:01:50|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|1
1605841320000|2020-11-20 03:02:00|7104.5|7094.5|7103.8|7093.8|7104.5|7094.5|7103.8|7093.8|5
1605841330000|2020-11-20 03:02:10|7104|7094|7104.1|7094.1|7104.1|7094.1|7104|7094|2
1605841340000|2020-11-20 03:02:20|7104.4|7094.4|7104.1|7094.1|7104.6|7094.6|7104.1|7094.1|4
1605841350000|2020-11-20 03:02:30|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|1
1605841360000|2020-11-20 03:02:40|7104.1|7094.1|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|3
1605841370000|2020-11-20 03:02:50|7104|7094|7103.6|7093.6|7104.4|7094.4|7103.6|7093.6|5
1605841380000|2020-11-20 03:03:00|7103.9|7093.9|7104.6|7094.6|7104.6|7094.6|7103.9|7093.9|4
1605841390000|2020-11-20 03:03:10|7103.8|7093.8|7103.6|7093.6|7103.8|7093.8|7103.6|7093.6|2
1605841400000|2020-11-20 03:03:20|7103.9|7093.9|7103.6|7093.6|7104|7094|7103.6|7093.6|4
1605841420000|2020-11-20 03:03:40|7104.1|7094.1|7104.5|7094.5|7104.5|7094.5|7104.1|7094.1|2
1605841440000|2020-11-20 03:04:00|7104.6|7094.6|7105.6|7095.6|7105.6|7095.6|7104.6|7094.6|4
1605841450000|2020-11-20 03:04:10|7105.9|7095.9|7106.1|7096.1|7106.1|7096.1|7105.9|7095.9|2
1605841470000|2020-11-20 03:04:30|7105.9|7095.9|7105.4|7095.4|7105.9|7095.9|7105.4|7095.4|2
1605841480000|2020-11-20 03:04:40|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|7105.6|7095.6|1
1605841500000|2020-11-20 03:05:00|7105.4|7095.4|7105.6|7095.6|7105.6|7095.6|7105.4|7095.4|2
1605841510000|2020-11-20 03:05:10|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|7105.4|7095.4|1
1605841530000|2020-11-20 03:05:30|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.6|7095.6|3
1605841540000|2020-11-20 03:05:40|7106.1|7096.1|7106.4|7096.4|7106.4|7096.4|7106.1|7096.1|2
1605841550000|2020-11-20 03:05:50|7106.1|7096.1|7105.9|7095.9|7106.1|7096.1|7105.9|7095.9|2
1605841570000|2020-11-20 03:06:10|7106.1|7096.1|7106.6|7096.6|7106.6|7096.6|7106.1|7096.1|2
1605841580000|2020-11-20 03:06:20|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|1
1605841600000|2020-11-20 03:06:40|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|1
1605841620000|2020-11-20 03:07:00|7106.3|7096.3|7107.1|7097.1|7107.1|7097.1|7106.3|7096.3|4
1605841640000|2020-11-20 03:07:20|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7106.9|7096.9|8
1605841650000|2020-11-20 03:07:30|7107.8|7097.8|7106.9|7096.9|7107.8|7097.8|7106.9|7096.9|6
1605841660000|2020-11-20 03:07:40|7107.1|7097.1|7107.1|7097.1|7108|7098|7106.9|7096.9|9
1605841670000|2020-11-20 03:07:50|7107.3|7097.3|7107|7097|7107.4|7097.4|7106.9|7096.9|4
1605841680000|2020-11-20 03:08:00|7107.4|7097.4|7107.6|7097.6|7107.6|7097.6|7107.4|7097.4|3
1605841700000|2020-11-20 03:08:20|7107.4|7097.4|7107.5|7097.5|7107.5|7097.5|7107.1|7097.1|4
1605841710000|2020-11-20 03:08:30|7107.8|7097.8|7107.9|7097.9|7108.1|7098.1|7107.6|7097.6|4
1605841720000|2020-11-20 03:08:40|7108.1|7098.1|7109.6|7099.6|7109.6|7099.6|7108.1|7098.1|8
1605841730000|2020-11-20 03:08:50|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|7110.1|7100.1|1
1605841750000|2020-11-20 03:09:10|7110.4|7100.4|7111.1|7101.1|7111.1|7101.1|7110.4|7100.4|4
1605841760000|2020-11-20 03:09:20|7110.9|7100.9|7108.4|7098.4|7110.9|7100.9|7108.4|7098.4|6
1605841770000|2020-11-20 03:09:30|7108.6|7098.6|7110|7100|7110|7100|7108.6|7098.6|5
1605841800000|2020-11-20 03:10:00|7110.4|7100.4|7111|7101|7111.4|7101.4|7110.4|7100.4|6
1605841810000|2020-11-20 03:10:10|7111.1|7101.1|7111.6|7101.6|7111.9|7101.9|7110.9|7100.9|8
1605841820000|2020-11-20 03:10:20|7111.4|7101.4|7111.1|7101.1|7111.4|7101.4|7111.1|7101.1|2
1605841830000|2020-11-20 03:10:30|7111.3|7101.3|7111.1|7101.1|7111.3|7101.3|7111.1|7101.1|2
1605841840000|2020-11-20 03:10:40|7111.4|7101.4|7111.6|7101.6|7111.8|7101.8|7111.4|7101.4|4
1605841850000|2020-11-20 03:10:50|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|1
1605841880000|2020-11-20 03:11:20|7111.6|7101.6|7111.6|7101.6|7111.8|7101.8|7111.4|7101.4|4
1605841890000|2020-11-20 03:11:30|7111.8|7101.8|7112.1|7102.1|7112.1|7102.1|7111.8|7101.8|3
1605841900000|2020-11-20 03:11:40|7112.4|7102.4|7113.6|7103.6|7114.1|7104.1|7112.4|7102.4|4
1605841910000|2020-11-20 03:11:50|7113.4|7103.4|7114.1|7104.1|7114.4|7104.4|7113.4|7103.4|9
1605841920000|2020-11-20 03:12:00|7113.9|7103.9|7113.4|7103.4|7114.1|7104.1|7113.4|7103.4|4
1605841940000|2020-11-20 03:12:20|7113.6|7103.6|7114.1|7104.1|7114.1|7104.1|7113.4|7103.4|10
1605841950000|2020-11-20 03:12:30|7113.9|7103.9|7115.4|7105.4|7115.4|7105.4|7113.9|7103.9|6
1605841960000|2020-11-20 03:12:40|7115.6|7105.6|7114.9|7104.9|7115.6|7105.6|7114.9|7104.9|3
1605841970000|2020-11-20 03:12:50|7114.8|7104.8|7114.8|7104.8|7114.9|7104.9|7114.6|7104.6|4
1605841980000|2020-11-20 03:13:00|7114.9|7104.9|7115.6|7105.6|7115.8|7105.8|7114.9|7104.9|7
1605841990000|2020-11-20 03:13:10|7115.4|7105.4|7118.4|7108.4|7118.4|7108.4|7115.1|7105.1|21
1605842000000|2020-11-20 03:13:20|7118.6|7108.6|7118.4|7108.4|7119.4|7109.4|7118.4|7108.4|10
1605842010000|2020-11-20 03:13:30|7118.5|7108.5|7119.9|7109.9|7120.1|7110.1|7117.6|7107.6|22
1605842020000|2020-11-20 03:13:40|7119.6|7109.6|7118.6|7108.6|7119.6|7109.6|7118.6|7108.6|10
1605842030000|2020-11-20 03:13:50|7118.4|7108.4|7116.1|7106.1|7118.6|7108.6|7116.1|7106.1|12
1605842040000|2020-11-20 03:14:00|7116.4|7106.4|7117.6|7107.6|7117.9|7107.9|7116.4|7106.4|6
1605842050000|2020-11-20 03:14:10|7117.4|7107.4|7117.9|7107.9|7118.4|7108.4|7117.4|7107.4|10
1605842060000|2020-11-20 03:14:20|7117.8|7107.8|7117.9|7107.9|7117.9|7107.9|7117.8|7107.8|2
1605842070000|2020-11-20 03:14:30|7118.1|7108.1|7119.9|7109.9|7120|7110|7118.1|7108.1|9
1605842080000|2020-11-20 03:14:40|7120.1|7110.1|7119.6|7109.6|7120.3|7110.3|7119.1|7109.1|16
1605842090000|2020-11-20 03:14:50|7119.9|7109.9|7120.1|7110.1|7120.4|7110.4|7119.9|7109.9|4
1605842100000|2020-11-20 03:15:00|7120.4|7110.4|7119.9|7109.9|7120.4|7110.4|7119.8|7109.8|9
1605842110000|2020-11-20 03:15:10|7119.5|7109.5|7119.1|7109.1|7119.6|7109.6|7119.1|7109.1|11
1605842120000|2020-11-20 03:15:20|7118.9|7108.9|7119.6|7109.6|7119.6|7109.6|7118.6|7108.6|7
1605842130000|2020-11-20 03:15:30|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605842140000|2020-11-20 03:15:40|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|3
1605842150000|2020-11-20 03:15:50|7117.9|7107.9|7116.6|7106.6|7117.9|7107.9|7116.6|7106.6|12
1605842160000|2020-11-20 03:16:00|7116.9|7106.9|7116.9|7106.9|7117.1|7107.1|7116.9|7106.9|3
1605842170000|2020-11-20 03:16:10|7117.1|7107.1|7117.5|7107.5|7117.5|7107.5|7117.1|7107.1|2
1605842180000|2020-11-20 03:16:20|7117.9|7107.9|7116.4|7106.4|7117.9|7107.9|7116.1|7106.1|7
1605842190000|2020-11-20 03:16:30|7116.6|7106.6|7116.6|7106.6|7116.9|7106.9|7116.6|7106.6|3
1605842200000|2020-11-20 03:16:40|7115.6|7105.6|7116.1|7106.1|7116.1|7106.1|7115.4|7105.4|4
1605842210000|2020-11-20 03:16:50|7116.4|7106.4|7116.6|7106.6|7117.1|7107.1|7116.4|7106.4|7
1605842220000|2020-11-20 03:17:00|7116.9|7106.9|7116.6|7106.6|7117.8|7107.8|7116.6|7106.6|12
1605842230000|2020-11-20 03:17:10|7117.1|7107.1|7117.3|7107.3|7117.6|7107.6|7117.1|7107.1|5
1605842240000|2020-11-20 03:17:20|7117.6|7107.6|7116.9|7106.9|7117.9|7107.9|7116.9|7106.9|7
1605842250000|2020-11-20 03:17:30|7117.3|7107.3|7116.9|7106.9|7117.4|7107.4|7116.6|7106.6|5
1605842260000|2020-11-20 03:17:40|7117.1|7107.1|7117.9|7107.9|7117.9|7107.9|7117.1|7107.1|7
1605842270000|2020-11-20 03:17:50|7118.1|7108.1|7117.8|7107.8|7118.6|7108.6|7117.8|7107.8|8
1605842280000|2020-11-20 03:18:00|7118.1|7108.1|7118.6|7108.6|7118.6|7108.6|7118.1|7108.1|3
1605842290000|2020-11-20 03:18:10|7118.9|7108.9|7118.1|7108.1|7118.9|7108.9|7118.1|7108.1|3
1605842300000|2020-11-20 03:18:20|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|1
1605842310000|2020-11-20 03:18:30|7117.6|7107.6|7117.4|7107.4|7117.6|7107.6|7116.6|7106.6|8
1605842320000|2020-11-20 03:18:40|7117.1|7107.1|7117.5|7107.5|7117.5|7107.5|7116.9|7106.9|4
1605842340000|2020-11-20 03:19:00|7117.4|7107.4|7117|7107|7117.4|7107.4|7116.9|7106.9|4
1605842350000|2020-11-20 03:19:10|7117.3|7107.3|7117.1|7107.1|7117.4|7107.4|7117.1|7107.1|3
1605842360000|2020-11-20 03:19:20|7117.3|7107.3|7117.4|7107.4|7117.6|7107.6|7117.3|7107.3|4
1605842380000|2020-11-20 03:19:40|7117.6|7107.6|7118.1|7108.1|7118.3|7108.3|7117.6|7107.6|5
1605842400000|2020-11-20 03:20:00|7118.3|7108.3|7119.1|7109.1|7119.1|7109.1|7118.3|7108.3|3
1605842420000|2020-11-20 03:20:20|7119.6|7109.6|7120.6|7110.6|7120.6|7110.6|7119.6|7109.6|13
1605842430000|2020-11-20 03:20:30|7120.4|7110.4|7122.1|7112.1|7122.4|7112.4|7119.6|7109.6|9
1605842440000|2020-11-20 03:20:40|7121.9|7111.9|7123.4|7113.4|7123.4|7113.4|7121.6|7111.6|6
1605842450000|2020-11-20 03:20:50|7123.1|7113.1|7122.3|7112.3|7123.1|7113.1|7122.3|7112.3|4
1605842460000|2020-11-20 03:21:00|7122.6|7112.6|7122.6|7112.6|7122.9|7112.9|7122.6|7112.6|3
1605842470000|2020-11-20 03:21:10|7122.5|7112.5|7121.6|7111.6|7122.5|7112.5|7121.6|7111.6|4
1605842480000|2020-11-20 03:21:20|7121.5|7111.5|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|3
1605842490000|2020-11-20 03:21:30|7121.9|7111.9|7122.4|7112.4|7122.4|7112.4|7121.9|7111.9|3
1605842500000|2020-11-20 03:21:40|7122.6|7112.6|7123.1|7113.1|7123.1|7113.1|7122.6|7112.6|3
1605842510000|2020-11-20 03:21:50|7123.4|7113.4|7124.1|7114.1|7124.1|7114.1|7123.4|7113.4|3
1605842520000|2020-11-20 03:22:00|7124.4|7114.4|7124.4|7114.4|7124.6|7114.6|7123.1|7113.1|12
1605842530000|2020-11-20 03:22:10|7124.1|7114.1|7123.9|7113.9|7124.1|7114.1|7123.4|7113.4|5
1605842540000|2020-11-20 03:22:20|7123.6|7113.6|7122.5|7112.5|7123.6|7113.6|7122.4|7112.4|10
1605842550000|2020-11-20 03:22:30|7122.9|7112.9|7123.1|7113.1|7123.1|7113.1|7122.4|7112.4|7
1605842560000|2020-11-20 03:22:40|7122.9|7112.9|7123.4|7113.4|7123.9|7113.9|7122.6|7112.6|10
1605842570000|2020-11-20 03:22:50|7123.9|7113.9|7122.9|7112.9|7123.9|7113.9|7122.9|7112.9|5
1605842580000|2020-11-20 03:23:00|7122.5|7112.5|7123.1|7113.1|7123.1|7113.1|7122.5|7112.5|4
1605842590000|2020-11-20 03:23:10|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|7123.4|7113.4|1
1605842600000|2020-11-20 03:23:20|7123.1|7113.1|7121.9|7111.9|7123.1|7113.1|7121.6|7111.6|7
1605842610000|2020-11-20 03:23:30|7122|7112|7121.6|7111.6|7122|7112|7121.6|7111.6|3
1605842620000|2020-11-20 03:23:40|7121.8|7111.8|7121.9|7111.9|7122.1|7112.1|7121.8|7111.8|3
1605842630000|2020-11-20 03:23:50|7122.1|7112.1|7120.9|7110.9|7122.1|7112.1|7120.9|7110.9|6
1605842650000|2020-11-20 03:24:10|7121.1|7111.1|7122.1|7112.1|7122.1|7112.1|7121.1|7111.1|4
1605842660000|2020-11-20 03:24:20|7121.9|7111.9|7121.9|7111.9|7122.1|7112.1|7121.9|7111.9|3
1605842670000|2020-11-20 03:24:30|7122.1|7112.1|7122.9|7112.9|7123.4|7113.4|7122.1|7112.1|11
1605842680000|2020-11-20 03:24:40|7123|7113|7123.4|7113.4|7124.1|7114.1|7123|7113|10
1605842690000|2020-11-20 03:24:50|7123.6|7113.6|7124.4|7114.4|7124.4|7114.4|7123.6|7113.6|4
1605842700000|2020-11-20 03:25:00|7124.6|7114.6|7124.1|7114.1|7124.6|7114.6|7124.1|7114.1|2
1605842730000|2020-11-20 03:25:30|7124.4|7114.4|7124.4|7114.4|7124.6|7114.6|7124.1|7114.1|5
1605842740000|2020-11-20 03:25:40|7124.6|7114.6|7124.1|7114.1|7124.6|7114.6|7124.1|7114.1|3
1605842750000|2020-11-20 03:25:50|7123.9|7113.9|7123.4|7113.4|7124.1|7114.1|7122.5|7112.5|17
1605842760000|2020-11-20 03:26:00|7123.1|7113.1|7123.3|7113.3|7123.3|7113.3|7122.9|7112.9|6
1605842770000|2020-11-20 03:26:10|7123.4|7113.4|7124.4|7114.4|7124.4|7114.4|7123.4|7113.4|7
1605842780000|2020-11-20 03:26:20|7124.1|7114.1|7124.4|7114.4|7124.6|7114.6|7123.9|7113.9|9
1605842790000|2020-11-20 03:26:30|7124.1|7114.1|7124.1|7114.1|7124.1|7114.1|7122.9|7112.9|12
1605842800000|2020-11-20 03:26:40|7123.9|7113.9|7123.6|7113.6|7123.9|7113.9|7123.6|7113.6|2
1605842810000|2020-11-20 03:26:50|7123.9|7113.9|7123.6|7113.6|7124.1|7114.1|7123.6|7113.6|5
1605842820000|2020-11-20 03:27:00|7123.8|7113.8|7122.6|7112.6|7123.9|7113.9|7122.6|7112.6|11
1605842830000|2020-11-20 03:27:10|7122.9|7112.9|7123.4|7113.4|7123.4|7113.4|7122.4|7112.4|9
1605842840000|2020-11-20 03:27:20|7123.6|7113.6|7122.9|7112.9|7123.6|7113.6|7122.9|7112.9|9
1605842850000|2020-11-20 03:27:30|7123.1|7113.1|7123.1|7113.1|7123.4|7113.4|7122.9|7112.9|8
1605842860000|2020-11-20 03:27:40|7123.4|7113.4|7123.4|7113.4|7123.9|7113.9|7122.9|7112.9|7
1605842870000|2020-11-20 03:27:50|7123.6|7113.6|7123.8|7113.8|7124.5|7114.5|7123.6|7113.6|7
1605842880000|2020-11-20 03:28:00|7123.6|7113.6|7122.9|7112.9|7124.4|7114.4|7122.9|7112.9|9
1605842890000|2020-11-20 03:28:10|7122.6|7112.6|7121.6|7111.6|7122.6|7112.6|7121.5|7111.5|7
1605842900000|2020-11-20 03:28:20|7121.5|7111.5|7123.6|7113.6|7123.6|7113.6|7120.9|7110.9|8
1605842910000|2020-11-20 03:28:30|7123.4|7113.4|7123.4|7113.4|7123.6|7113.6|7123|7113|12
1605842920000|2020-11-20 03:28:40|7123.6|7113.6|7123.3|7113.3|7123.6|7113.6|7123.3|7113.3|3
1605842930000|2020-11-20 03:28:50|7123.1|7113.1|7124.5|7114.5|7124.5|7114.5|7123.1|7113.1|5
1605842940000|2020-11-20 03:29:00|7124.9|7114.9|7123.4|7113.4|7124.9|7114.9|7123.4|7113.4|10
1605842950000|2020-11-20 03:29:10|7122.9|7112.9|7122.6|7112.6|7122.9|7112.9|7122.6|7112.6|2
1605842960000|2020-11-20 03:29:20|7122.9|7112.9|7122.5|7112.5|7123.6|7113.6|7122.5|7112.5|8
1605842970000|2020-11-20 03:29:30|7122|7112|7121.9|7111.9|7122|7112|7121.4|7111.4|10
1605842980000|2020-11-20 03:29:40|7121.6|7111.6|7121.3|7111.3|7121.6|7111.6|7121.3|7111.3|3
1605842990000|2020-11-20 03:29:50|7121.1|7111.1|7119.4|7109.4|7121.1|7111.1|7119.4|7109.4|7
1605843000000|2020-11-20 03:30:00|7120|7110|7120|7110|7120|7110|7120|7110|1
1605843050000|2020-11-20 03:30:50|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|1
1605843060000|2020-11-20 03:31:00|7120.1|7110.1|7120.6|7110.6|7120.6|7110.6|7120.1|7110.1|2
1605843070000|2020-11-20 03:31:10|7120.8|7110.8|7121.6|7111.6|7121.6|7111.6|7120.8|7110.8|2
1605843130000|2020-11-20 03:32:10|7121.4|7111.4|7121.6|7111.6|7121.6|7111.6|7121.4|7111.4|2
1605843140000|2020-11-20 03:32:20|7121.4|7111.4|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|3
1605843150000|2020-11-20 03:32:30|7120.9|7110.9|7119.6|7109.6|7120.9|7110.9|7119.6|7109.6|3
1605843160000|2020-11-20 03:32:40|7120.4|7110.4|7120.6|7110.6|7120.6|7110.6|7120.4|7110.4|2
1605843170000|2020-11-20 03:32:50|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|1
1605843180000|2020-11-20 03:33:00|7121.1|7111.1|7121.6|7111.6|7121.6|7111.6|7121.1|7111.1|2
1605843190000|2020-11-20 03:33:10|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605843200000|2020-11-20 03:33:20|7122.1|7112.1|7122.8|7112.8|7122.8|7112.8|7122.1|7112.1|2
1605843210000|2020-11-20 03:33:30|7122.4|7112.4|7121.9|7111.9|7122.4|7112.4|7121.9|7111.9|5
1605843220000|2020-11-20 03:33:40|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7122.1|7112.1|4
1605843230000|2020-11-20 03:33:50|7122.1|7112.1|7121.9|7111.9|7122.1|7112.1|7121.9|7111.9|4
1605843240000|2020-11-20 03:34:00|7122.1|7112.1|7121.6|7111.6|7122.4|7112.4|7121.6|7111.6|5
1605843250000|2020-11-20 03:34:10|7121.4|7111.4|7120.8|7110.8|7121.4|7111.4|7120.8|7110.8|3
1605843280000|2020-11-20 03:34:40|7119.9|7109.9|7119.4|7109.4|7119.9|7109.9|7119.4|7109.4|7
1605843290000|2020-11-20 03:34:50|7119.9|7109.9|7119.4|7109.4|7119.9|7109.9|7119.4|7109.4|2
1605843300000|2020-11-20 03:35:00|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|1
1605843330000|2020-11-20 03:35:30|7119.9|7109.9|7119.6|7109.6|7119.9|7109.9|7119.6|7109.6|2
1605843350000|2020-11-20 03:35:50|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|7119.9|7109.9|1
1605843370000|2020-11-20 03:36:10|7118.9|7108.9|7119.9|7109.9|7119.9|7109.9|7118.9|7108.9|3
1605843380000|2020-11-20 03:36:20|7119.6|7109.6|7119.9|7109.9|7119.9|7109.9|7119.6|7109.6|2
1605843390000|2020-11-20 03:36:30|7120.1|7110.1|7120.9|7110.9|7120.9|7110.9|7120.1|7110.1|3
1605843400000|2020-11-20 03:36:40|7120.6|7110.6|7120.9|7110.9|7120.9|7110.9|7120.6|7110.6|2
1605843430000|2020-11-20 03:37:10|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|1
1605843450000|2020-11-20 03:37:30|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|1
1605843480000|2020-11-20 03:38:00|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|1
1605843500000|2020-11-20 03:38:20|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605843510000|2020-11-20 03:38:30|7120.1|7110.1|7119.6|7109.6|7120.1|7110.1|7119.6|7109.6|2
1605843520000|2020-11-20 03:38:40|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|1
1605843540000|2020-11-20 03:39:00|7120.4|7110.4|7120.4|7110.4|7120.6|7110.6|7120.4|7110.4|5
1605843550000|2020-11-20 03:39:10|7120.6|7110.6|7119.6|7109.6|7120.6|7110.6|7119.4|7109.4|5
1605843560000|2020-11-20 03:39:20|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.4|7109.4|2
1605843600000|2020-11-20 03:40:00|7120.1|7110.1|7121.1|7111.1|7121.1|7111.1|7120.1|7110.1|2
1605843610000|2020-11-20 03:40:10|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605843660000|2020-11-20 03:41:00|7121.9|7111.9|7122.6|7112.6|7122.6|7112.6|7121.9|7111.9|2
1605843720000|2020-11-20 03:42:00|7122.4|7112.4|7121.6|7111.6|7122.4|7112.4|7121.6|7111.6|2
1605843730000|2020-11-20 03:42:10|7121.4|7111.4|7121.6|7111.6|7122.1|7112.1|7121.4|7111.4|4
1605843780000|2020-11-20 03:43:00|7121.4|7111.4|7120.6|7110.6|7121.4|7111.4|7120.6|7110.6|3
1605843800000|2020-11-20 03:43:20|7120.9|7110.9|7120.1|7110.1|7120.9|7110.9|7120.1|7110.1|3
1605843810000|2020-11-20 03:43:30|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605843840000|2020-11-20 03:44:00|7120.1|7110.1|7120.5|7110.5|7120.5|7110.5|7120.1|7110.1|2
1605843850000|2020-11-20 03:44:10|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|1
1605843900000|2020-11-20 03:45:00|7121.1|7111.1|7120.6|7110.6|7121.1|7111.1|7120.6|7110.6|4
1605843930000|2020-11-20 03:45:30|7120.4|7110.4|7120.4|7110.4|7120.6|7110.6|7120.4|7110.4|3
1605843940000|2020-11-20 03:45:40|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|1
1605844000000|2020-11-20 03:46:40|7120|7110|7118.9|7108.9|7120|7110|7118.9|7108.9|3
1605844020000|2020-11-20 03:47:00|7119.1|7109.1|7119.4|7109.4|7119.4|7109.4|7119.1|7109.1|2
1605844040000|2020-11-20 03:47:20|7119.9|7109.9|7119.6|7109.6|7119.9|7109.9|7119.6|7109.6|2
1605844100000|2020-11-20 03:48:20|7120.1|7110.1|7119.6|7109.6|7120.1|7110.1|7119.6|7109.6|2
1605844180000|2020-11-20 03:49:40|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.4|7108.4|3
1605844190000|2020-11-20 03:49:50|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.4|7108.4|4
1605844200000|2020-11-20 03:50:00|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605844220000|2020-11-20 03:50:20|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605844270000|2020-11-20 03:51:10|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605844280000|2020-11-20 03:51:20|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605844290000|2020-11-20 03:51:30|7118.3|7108.3|7117.4|7107.4|7118.3|7108.3|7117.4|7107.4|2
1605844320000|2020-11-20 03:52:00|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|1
1605844330000|2020-11-20 03:52:10|7118.1|7108.1|7118.6|7108.6|7118.6|7108.6|7118.1|7108.1|2
1605844350000|2020-11-20 03:52:30|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605844410000|2020-11-20 03:53:30|7118.8|7108.8|7118.4|7108.4|7118.8|7108.8|7118.4|7108.4|2
1605844430000|2020-11-20 03:53:50|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605844440000|2020-11-20 03:54:00|7118.9|7108.9|7118.4|7108.4|7118.9|7108.9|7118.4|7108.4|3
1605844460000|2020-11-20 03:54:20|7118.3|7108.3|7117.4|7107.4|7118.3|7108.3|7117.4|7107.4|2
1605844480000|2020-11-20 03:54:40|7117.6|7107.6|7117.9|7107.9|7117.9|7107.9|7117.6|7107.6|2
1605844490000|2020-11-20 03:54:50|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|7117.6|7107.6|1
1605844530000|2020-11-20 03:55:30|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605844540000|2020-11-20 03:55:40|7117.6|7107.6|7118.6|7108.6|7118.6|7108.6|7117.6|7107.6|4
1605844550000|2020-11-20 03:55:50|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|7118.4|7108.4|1
1605844570000|2020-11-20 03:56:10|7118.6|7108.6|7118.9|7108.9|7118.9|7108.9|7118.6|7108.6|2
1605844600000|2020-11-20 03:56:40|7119.1|7109.1|7118.9|7108.9|7119.4|7109.4|7118.9|7108.9|4
1605844620000|2020-11-20 03:57:00|7119.1|7109.1|7119.9|7109.9|7119.9|7109.9|7119.1|7109.1|2
1605844630000|2020-11-20 03:57:10|7119.4|7109.4|7120.6|7110.6|7120.6|7110.6|7119.4|7109.4|4
1605844640000|2020-11-20 03:57:20|7120.1|7110.1|7120.6|7110.6|7120.6|7110.6|7120.1|7110.1|2
1605844670000|2020-11-20 03:57:50|7120.9|7110.9|7121.6|7111.6|7121.6|7111.6|7120.9|7110.9|3
1605844680000|2020-11-20 03:58:00|7122.1|7112.1|7122.6|7112.6|7122.6|7112.6|7121.6|7111.6|5
1605844690000|2020-11-20 03:58:10|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|1
1605844720000|2020-11-20 03:58:40|7122.6|7112.6|7122.4|7112.4|7122.6|7112.6|7122.4|7112.4|2
1605844730000|2020-11-20 03:58:50|7122.6|7112.6|7123.9|7113.9|7123.9|7113.9|7122.6|7112.6|3
1605844760000|2020-11-20 03:59:20|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605844840000|2020-11-20 04:00:40|7123.4|7113.4|7123.6|7113.6|7123.9|7113.9|7123.4|7113.4|6
1605844960000|2020-11-20 04:02:40|7123.4|7113.4|7122.4|7112.4|7123.4|7113.4|7122.4|7112.4|2
1605844990000|2020-11-20 04:03:10|7122.3|7112.3|7121.4|7111.4|7122.3|7112.3|7121.4|7111.4|2
1605845000000|2020-11-20 04:03:20|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605845010000|2020-11-20 04:03:30|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605845050000|2020-11-20 04:04:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7120.6|7110.6|3
1605845070000|2020-11-20 04:04:30|7121.6|7111.6|7122.1|7112.1|7122.1|7112.1|7121.6|7111.6|2
1605845090000|2020-11-20 04:04:50|7121.9|7111.9|7121.6|7111.6|7121.9|7111.9|7121.6|7111.6|2
1605845100000|2020-11-20 04:05:00|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605845120000|2020-11-20 04:05:20|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605845130000|2020-11-20 04:05:30|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605845140000|2020-11-20 04:05:40|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605845150000|2020-11-20 04:05:50|7121.6|7111.6|7121.4|7111.4|7121.6|7111.6|7121.4|7111.4|2
1605845160000|2020-11-20 04:06:00|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|7121.6|7111.6|1
1605845190000|2020-11-20 04:06:30|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605845200000|2020-11-20 04:06:40|7121.1|7111.1|7121.6|7111.6|7121.6|7111.6|7121.1|7111.1|3
1605845220000|2020-11-20 04:07:00|7121.9|7111.9|7122.6|7112.6|7122.6|7112.6|7121.9|7111.9|2
1605845300000|2020-11-20 04:08:20|7122.9|7112.9|7123.6|7113.6|7123.6|7113.6|7122.9|7112.9|3
1605845330000|2020-11-20 04:08:50|7124.1|7114.1|7125.1|7115.1|7125.1|7115.1|7124.1|7114.1|2
1605845340000|2020-11-20 04:09:00|7125.4|7115.4|7125.6|7115.6|7125.9|7115.9|7125.4|7115.4|4
1605845350000|2020-11-20 04:09:10|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605845440000|2020-11-20 04:10:40|7124.9|7114.9|7124.1|7114.1|7124.9|7114.9|7124.1|7114.1|2
1605845460000|2020-11-20 04:11:00|7124.4|7114.4|7125.6|7115.6|7125.6|7115.6|7124.4|7114.4|4
1605845470000|2020-11-20 04:11:10|7125.5|7115.5|7125.4|7115.4|7125.5|7115.5|7125.4|7115.4|2
1605845510000|2020-11-20 04:11:50|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605845520000|2020-11-20 04:12:00|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605845550000|2020-11-20 04:12:30|7125.9|7115.9|7126.4|7116.4|7126.4|7116.4|7125.9|7115.9|2
1605845560000|2020-11-20 04:12:40|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|2
1605845570000|2020-11-20 04:12:50|7126.1|7116.1|7125.6|7115.6|7126.1|7116.1|7125.6|7115.6|2
1605845580000|2020-11-20 04:13:00|7125.9|7115.9|7126.1|7116.1|7126.1|7116.1|7125.6|7115.6|3
1605845600000|2020-11-20 04:13:20|7126.4|7116.4|7128.4|7118.4|7128.6|7118.6|7126.4|7116.4|6
1605845610000|2020-11-20 04:13:30|7128.6|7118.6|7128.6|7118.6|7128.6|7118.6|7128.4|7118.4|3
1605845620000|2020-11-20 04:13:40|7128.9|7118.9|7128.6|7118.6|7129|7119|7127.9|7117.9|6
1605845630000|2020-11-20 04:13:50|7129|7119|7128.6|7118.6|7129|7119|7128.6|7118.6|5
1605845650000|2020-11-20 04:14:10|7128.9|7118.9|7129.1|7119.1|7129.1|7119.1|7128.9|7118.9|2
1605845680000|2020-11-20 04:14:40|7129|7119|7128.6|7118.6|7129|7119|7128.6|7118.6|2
1605845710000|2020-11-20 04:15:10|7128.9|7118.9|7128.4|7118.4|7128.9|7118.9|7128.4|7118.4|2
1605845720000|2020-11-20 04:15:20|7126.6|7116.6|7126.3|7116.3|7126.6|7116.6|7126.3|7116.3|3
1605845730000|2020-11-20 04:15:30|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605845750000|2020-11-20 04:15:50|7126|7116|7125.1|7115.1|7126|7116|7125.1|7115.1|4
1605845760000|2020-11-20 04:16:00|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|3
1605845780000|2020-11-20 04:16:20|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|2
1605845790000|2020-11-20 04:16:30|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605845810000|2020-11-20 04:16:50|7125.4|7115.4|7125.6|7115.6|7125.6|7115.6|7125.4|7115.4|2
1605845830000|2020-11-20 04:17:10|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|3
1605845840000|2020-11-20 04:17:20|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7124.6|7114.6|3
1605845850000|2020-11-20 04:17:30|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|7124.9|7114.9|1
1605845890000|2020-11-20 04:18:10|7125.1|7115.1|7125.4|7115.4|7126.1|7116.1|7125.1|7115.1|4
1605845910000|2020-11-20 04:18:30|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|7125.9|7115.9|1
1605845960000|2020-11-20 04:19:20|7126.1|7116.1|7125.9|7115.9|7126.1|7116.1|7125.9|7115.9|2
1605845970000|2020-11-20 04:19:30|7126.1|7116.1|7127.6|7117.6|7127.6|7117.6|7126.1|7116.1|2
1605845980000|2020-11-20 04:19:40|7127.9|7117.9|7128.4|7118.4|7128.4|7118.4|7127.9|7117.9|2
1605845990000|2020-11-20 04:19:50|7128.1|7118.1|7127.6|7117.6|7128.1|7118.1|7127.6|7117.6|2
1605846000000|2020-11-20 04:20:00|7127.9|7117.9|7127.6|7117.6|7127.9|7117.9|7127.6|7117.6|2
1605846010000|2020-11-20 04:20:10|7127.9|7117.9|7127.6|7117.6|7127.9|7117.9|7127.6|7117.6|2
1605846040000|2020-11-20 04:20:40|7127.4|7117.4|7126.6|7116.6|7127.4|7117.4|7126.6|7116.6|3
1605846080000|2020-11-20 04:21:20|7126.9|7116.9|7127.6|7117.6|7127.6|7117.6|7126.9|7116.9|2
1605846100000|2020-11-20 04:21:40|7127.4|7117.4|7127.6|7117.6|7127.6|7117.6|7127.4|7117.4|2
1605846110000|2020-11-20 04:21:50|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|7127.9|7117.9|1
1605846120000|2020-11-20 04:22:00|7127.6|7117.6|7127.6|7117.6|7128.1|7118.1|7127.6|7117.6|7
1605846150000|2020-11-20 04:22:30|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|7127.4|7117.4|1
1605846170000|2020-11-20 04:22:50|7127.1|7117.1|7126.6|7116.6|7127.1|7117.1|7126.6|7116.6|2
1605846220000|2020-11-20 04:23:40|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605846230000|2020-11-20 04:23:50|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605846250000|2020-11-20 04:24:10|7126.4|7116.4|7126.1|7116.1|7126.4|7116.4|7126.1|7116.1|2
1605846260000|2020-11-20 04:24:20|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605846270000|2020-11-20 04:24:30|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605846280000|2020-11-20 04:24:40|7125.6|7115.6|7125.1|7115.1|7125.6|7115.6|7125.1|7115.1|2
1605846300000|2020-11-20 04:25:00|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605846340000|2020-11-20 04:25:40|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|2
1605846350000|2020-11-20 04:25:50|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605846360000|2020-11-20 04:26:00|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605846550000|2020-11-20 04:29:10|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605846560000|2020-11-20 04:29:20|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|7124.6|7114.6|1
1605846600000|2020-11-20 04:30:00|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|2
1605846620000|2020-11-20 04:30:20|7125.1|7115.1|7124.9|7114.9|7125.1|7115.1|7124.9|7114.9|2
1605846640000|2020-11-20 04:30:40|7125.1|7115.1|7126.5|7116.5|7126.5|7116.5|7125.1|7115.1|5
1605846650000|2020-11-20 04:30:50|7126.4|7116.4|7126.4|7116.4|7126.6|7116.6|7126.4|7116.4|3
1605846660000|2020-11-20 04:31:00|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605846680000|2020-11-20 04:31:20|7126.4|7116.4|7126.1|7116.1|7126.6|7116.6|7126.1|7116.1|3
1605846690000|2020-11-20 04:31:30|7126.4|7116.4|7126.9|7116.9|7126.9|7116.9|7126.4|7116.4|3
1605846700000|2020-11-20 04:31:40|7126.6|7116.6|7127.1|7117.1|7127.6|7117.6|7126.6|7116.6|6
1605846710000|2020-11-20 04:31:50|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|1
1605846720000|2020-11-20 04:32:00|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605846740000|2020-11-20 04:32:20|7126.4|7116.4|7126.1|7116.1|7126.6|7116.6|7126.1|7116.1|4
1605846790000|2020-11-20 04:33:10|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605846810000|2020-11-20 04:33:30|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|1
1605846890000|2020-11-20 04:34:50|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605846920000|2020-11-20 04:35:20|7125.9|7115.9|7125.6|7115.6|7126.1|7116.1|7125.6|7115.6|3
1605846930000|2020-11-20 04:35:30|7125.9|7115.9|7125.6|7115.6|7125.9|7115.9|7125.6|7115.6|2
1605846960000|2020-11-20 04:36:00|7126.1|7116.1|7126.4|7116.4|7126.4|7116.4|7126.1|7116.1|2
1605846970000|2020-11-20 04:36:10|7126.6|7116.6|7127.6|7117.6|7127.6|7117.6|7126.6|7116.6|2
1605846980000|2020-11-20 04:36:20|7127.9|7117.9|7127.9|7117.9|7128.4|7118.4|7127.9|7117.9|3
1605847020000|2020-11-20 04:37:00|7127.6|7117.6|7126.6|7116.6|7127.6|7117.6|7126.6|7116.6|2
1605847040000|2020-11-20 04:37:20|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605847060000|2020-11-20 04:37:40|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605847120000|2020-11-20 04:38:40|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605847130000|2020-11-20 04:38:50|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605847160000|2020-11-20 04:39:20|7126|7116|7125.4|7115.4|7126|7116|7125.4|7115.4|2
1605847170000|2020-11-20 04:39:30|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|7125.6|7115.6|1
1605847180000|2020-11-20 04:39:40|7125.4|7115.4|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|3
1605847190000|2020-11-20 04:39:50|7125.6|7115.6|7126.6|7116.6|7126.6|7116.6|7125.6|7115.6|4
1605847210000|2020-11-20 04:40:10|7126.9|7116.9|7127.4|7117.4|7127.4|7117.4|7126.9|7116.9|2
1605847220000|2020-11-20 04:40:20|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.9|7116.9|2
1605847300000|2020-11-20 04:41:40|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.9|7116.9|2
1605847320000|2020-11-20 04:42:00|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.9|7116.9|2
1605847330000|2020-11-20 04:42:10|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.9|7116.9|2
1605847340000|2020-11-20 04:42:20|7127.1|7117.1|7126.9|7116.9|7127.1|7117.1|7126.9|7116.9|2
1605847380000|2020-11-20 04:43:00|7127.1|7117.1|7127.4|7117.4|7127.4|7117.4|7127.1|7117.1|2
1605847390000|2020-11-20 04:43:10|7127.6|7117.6|7128.1|7118.1|7128.1|7118.1|7127.6|7117.6|2
1605847420000|2020-11-20 04:43:40|7128.3|7118.3|7128.1|7118.1|7128.3|7118.3|7128.1|7118.1|2
1605847430000|2020-11-20 04:43:50|7128.4|7118.4|7128.9|7118.9|7128.9|7118.9|7128.4|7118.4|3
1605847440000|2020-11-20 04:44:00|7128.6|7118.6|7128.9|7118.9|7129.4|7119.4|7128.6|7118.6|6
1605847450000|2020-11-20 04:44:10|7128.6|7118.6|7128.6|7118.6|7128.6|7118.6|7128.6|7118.6|1
1605847460000|2020-11-20 04:44:20|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|7128.4|7118.4|1
1605847470000|2020-11-20 04:44:30|7128.1|7118.1|7127.6|7117.6|7128.1|7118.1|7127.6|7117.6|2
1605847480000|2020-11-20 04:44:40|7127.4|7117.4|7127.4|7117.4|7127.6|7117.6|7127.1|7117.1|5
1605847520000|2020-11-20 04:45:20|7127.1|7117.1|7126.6|7116.6|7127.1|7117.1|7126.6|7116.6|2
1605847540000|2020-11-20 04:45:40|7126.4|7116.4|7126.6|7116.6|7126.6|7116.6|7126.4|7116.4|2
1605847560000|2020-11-20 04:46:00|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605847570000|2020-11-20 04:46:10|7126.1|7116.1|7126.6|7116.6|7126.6|7116.6|7126|7116|4
1605847580000|2020-11-20 04:46:20|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|1
1605847590000|2020-11-20 04:46:30|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|7126.6|7116.6|1
1605847630000|2020-11-20 04:47:10|7126.9|7116.9|7127.1|7117.1|7127.4|7117.4|7126.9|7116.9|3
1605847640000|2020-11-20 04:47:20|7126.9|7116.9|7126.6|7116.6|7126.9|7116.9|7126.6|7116.6|2
1605847690000|2020-11-20 04:48:10|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|7126.4|7116.4|1
1605847700000|2020-11-20 04:48:20|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|1
1605847750000|2020-11-20 04:49:10|7126|7116|7126|7116|7126|7116|7126|7116|1
1605847770000|2020-11-20 04:49:30|7125.6|7115.6|7125.4|7115.4|7125.6|7115.6|7125.1|7115.1|5
1605847780000|2020-11-20 04:49:40|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7124.6|7114.6|4
1605847790000|2020-11-20 04:49:50|7125.1|7115.1|7125.4|7115.4|7125.4|7115.4|7125.1|7115.1|2
1605847800000|2020-11-20 04:50:00|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|7125.1|7115.1|1
1605847810000|2020-11-20 04:50:10|7125.4|7115.4|7125.6|7115.6|7125.6|7115.6|7125.4|7115.4|2
1605847820000|2020-11-20 04:50:20|7125.4|7115.4|7125.6|7115.6|7125.6|7115.6|7125.4|7115.4|2
1605847850000|2020-11-20 04:50:50|7125.4|7115.4|7125.1|7115.1|7125.4|7115.4|7125.1|7115.1|2
1605847860000|2020-11-20 04:51:00|7124.4|7114.4|7123.9|7113.9|7124.4|7114.4|7123.9|7113.9|2
1605847870000|2020-11-20 04:51:10|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605847880000|2020-11-20 04:51:20|7123.4|7113.4|7121.9|7111.9|7123.4|7113.4|7121.9|7111.9|2
1605847900000|2020-11-20 04:51:40|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|7121.4|7111.4|1
1605847910000|2020-11-20 04:51:50|7121.1|7111.1|7121.4|7111.4|7121.4|7111.4|7121|7111|3
1605847920000|2020-11-20 04:52:00|7121.6|7111.6|7121.9|7111.9|7121.9|7111.9|7121.6|7111.6|2
1605847950000|2020-11-20 04:52:30|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605847960000|2020-11-20 04:52:40|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605847980000|2020-11-20 04:53:00|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605847990000|2020-11-20 04:53:10|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|1
1605848030000|2020-11-20 04:53:50|7122.1|7112.1|7122|7112|7122.1|7112.1|7122|7112|2
1605848040000|2020-11-20 04:54:00|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|7122.4|7112.4|1
1605848130000|2020-11-20 04:55:30|7122.1|7112.1|7122.4|7112.4|7122.4|7112.4|7122.1|7112.1|2
1605848140000|2020-11-20 04:55:40|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|1
1605848150000|2020-11-20 04:55:50|7122|7112|7122.4|7112.4|7122.4|7112.4|7122|7112|2
1605848240000|2020-11-20 04:57:20|7122.3|7112.3|7122.1|7112.1|7122.3|7112.3|7122.1|7112.1|2
1605848270000|2020-11-20 04:57:50|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|7121.9|7111.9|1
1605848280000|2020-11-20 04:58:00|7122.1|7112.1|7121.4|7111.4|7122.1|7112.1|7121.4|7111.4|2
1605848300000|2020-11-20 04:58:20|7121.1|7111.1|7120.8|7110.8|7121.1|7111.1|7120.8|7110.8|2
1605848320000|2020-11-20 04:58:40|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|7120.6|7110.6|1
1605848340000|2020-11-20 04:59:00|7120.4|7110.4|7120.1|7110.1|7120.4|7110.4|7120.1|7110.1|2
1605848360000|2020-11-20 04:59:20|7119.9|7109.9|7119.4|7109.4|7119.9|7109.9|7119.4|7109.4|2
1605848370000|2020-11-20 04:59:30|7119.3|7109.3|7119.1|7109.1|7119.3|7109.3|7119.1|7109.1|2
1605848380000|2020-11-20 04:59:40|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605848390000|2020-11-20 04:59:50|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|7119.1|7109.1|1
1605848400000|2020-11-20 05:00:00|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605848410000|2020-11-20 05:00:10|7119.6|7109.6|7120.4|7110.4|7120.4|7110.4|7119.6|7109.6|2
1605848420000|2020-11-20 05:00:20|7120.6|7110.6|7121.4|7111.4|7121.4|7111.4|7120.6|7110.6|3
1605848430000|2020-11-20 05:00:30|7121.1|7111.1|7120.4|7110.4|7121.1|7111.1|7120.4|7110.4|3
1605848460000|2020-11-20 05:01:00|7120.6|7110.6|7121.1|7111.1|7121.1|7111.1|7120.6|7110.6|3
1605848470000|2020-11-20 05:01:10|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|1
1605848490000|2020-11-20 05:01:30|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|1
1605848500000|2020-11-20 05:01:40|7121.4|7111.4|7120.6|7110.6|7121.6|7111.6|7120.6|7110.6|5
1605848540000|2020-11-20 05:02:20|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|7120.4|7110.4|1
1605848560000|2020-11-20 05:02:40|7120.3|7110.3|7120.4|7110.4|7120.4|7110.4|7120.1|7110.1|3
1605848570000|2020-11-20 05:02:50|7121.1|7111.1|7120.9|7110.9|7121.1|7111.1|7120.4|7110.4|5
1605848580000|2020-11-20 05:03:00|7120.4|7110.4|7120.8|7110.8|7120.8|7110.8|7120.4|7110.4|2
1605848590000|2020-11-20 05:03:10|7120.9|7110.9|7120.4|7110.4|7120.9|7110.9|7120.4|7110.4|2
1605848600000|2020-11-20 05:03:20|7120.6|7110.6|7121.1|7111.1|7121.1|7111.1|7120.6|7110.6|3
1605848610000|2020-11-20 05:03:30|7120.9|7110.9|7120.6|7110.6|7120.9|7110.9|7120.6|7110.6|2
1605848620000|2020-11-20 05:03:40|7120.5|7110.5|7120.5|7110.5|7120.5|7110.5|7120.5|7110.5|1
1605848670000|2020-11-20 05:04:30|7120.4|7110.4|7119.9|7109.9|7120.4|7110.4|7119.9|7109.9|3
1605848680000|2020-11-20 05:04:40|7120.1|7110.1|7119.9|7109.9|7120.1|7110.1|7119.9|7109.9|2
1605848690000|2020-11-20 05:04:50|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|1
1605848710000|2020-11-20 05:05:10|7119.4|7109.4|7117.5|7107.5|7119.4|7109.4|7116.9|7106.9|8
1605848720000|2020-11-20 05:05:20|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|7117.1|7107.1|1
1605848730000|2020-11-20 05:05:30|7117.4|7107.4|7117.9|7107.9|7117.9|7107.9|7117.4|7107.4|3
1605848770000|2020-11-20 05:06:10|7117.6|7107.6|7117.6|7107.6|7117.9|7107.9|7117.6|7107.6|3
1605848780000|2020-11-20 05:06:20|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|1
1605848790000|2020-11-20 05:06:30|7117.5|7107.5|7117.1|7107.1|7117.5|7107.5|7117.1|7107.1|2
1605848800000|2020-11-20 05:06:40|7116.9|7106.9|7116.1|7106.1|7116.9|7106.9|7116.1|7106.1|3
1605848810000|2020-11-20 05:06:50|7116|7106|7115.9|7105.9|7116|7106|7115.1|7105.1|5
1605848820000|2020-11-20 05:07:00|7116.4|7106.4|7116.1|7106.1|7116.4|7106.4|7116.1|7106.1|2
1605848830000|2020-11-20 05:07:10|7115.9|7105.9|7115.1|7105.1|7115.9|7105.9|7115.1|7105.1|4
1605848840000|2020-11-20 05:07:20|7114.9|7104.9|7114.9|7104.9|7114.9|7104.9|7114.9|7104.9|1
1605848860000|2020-11-20 05:07:40|7114.8|7104.8|7114.9|7104.9|7115.1|7105.1|7114.8|7104.8|4
1605848880000|2020-11-20 05:08:00|7114.6|7104.6|7114.6|7104.6|7114.6|7104.6|7114.4|7104.4|3
1605848900000|2020-11-20 05:08:20|7114.9|7104.9|7115.1|7105.1|7115.1|7105.1|7114.9|7104.9|2
1605848920000|2020-11-20 05:08:40|7115.6|7105.6|7116.4|7106.4|7116.4|7106.4|7115.6|7105.6|3
1605848930000|2020-11-20 05:08:50|7116.5|7106.5|7116.5|7106.5|7116.5|7106.5|7116.5|7106.5|1
1605848940000|2020-11-20 05:09:00|7116.9|7106.9|7116.6|7106.6|7117.1|7107.1|7116.4|7106.4|10
1605848950000|2020-11-20 05:09:10|7116.9|7106.9|7116.6|7106.6|7117.1|7107.1|7116.6|7106.6|4
1605848960000|2020-11-20 05:09:20|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|3
1605848970000|2020-11-20 05:09:30|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605848980000|2020-11-20 05:09:40|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|3
1605849020000|2020-11-20 05:10:20|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605849050000|2020-11-20 05:10:50|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605849070000|2020-11-20 05:11:10|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605849090000|2020-11-20 05:11:30|7116.4|7106.4|7116.4|7106.4|7116.4|7106.4|7116.1|7106.1|3
1605849100000|2020-11-20 05:11:40|7116.6|7106.6|7117.1|7107.1|7117.1|7107.1|7116.6|7106.6|3
1605849120000|2020-11-20 05:12:00|7116.9|7106.9|7116.8|7106.8|7116.9|7106.9|7116.4|7106.4|4
1605849130000|2020-11-20 05:12:10|7116.9|7106.9|7116.9|7106.9|7117.4|7107.4|7116.9|7106.9|3
1605849140000|2020-11-20 05:12:20|7116.6|7106.6|7115.9|7105.9|7116.6|7106.6|7115.6|7105.6|5
1605849150000|2020-11-20 05:12:30|7116|7106|7116.4|7106.4|7116.4|7106.4|7116|7106|3
1605849160000|2020-11-20 05:12:40|7116.6|7106.6|7115.9|7105.9|7116.6|7106.6|7115.9|7105.9|3
1605849180000|2020-11-20 05:13:00|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|7115.4|7105.4|1
1605849190000|2020-11-20 05:13:10|7115.6|7105.6|7116.6|7106.6|7116.6|7106.6|7115.6|7105.6|5
1605849200000|2020-11-20 05:13:20|7116.4|7106.4|7116.1|7106.1|7116.4|7106.4|7116|7106|3
1605849210000|2020-11-20 05:13:30|7115.9|7105.9|7115.4|7105.4|7115.9|7105.9|7115.4|7105.4|3
1605849250000|2020-11-20 05:14:10|7115.6|7105.6|7115.9|7105.9|7115.9|7105.9|7115.6|7105.6|2
1605849270000|2020-11-20 05:14:30|7116.1|7106.1|7116.4|7106.4|7116.6|7106.6|7116.1|7106.1|4
1605849290000|2020-11-20 05:14:50|7116.1|7106.1|7116.5|7106.5|7116.5|7106.5|7116.1|7106.1|3
1605849300000|2020-11-20 05:15:00|7116.4|7106.4|7116.1|7106.1|7116.4|7106.4|7116.1|7106.1|2
1605849310000|2020-11-20 05:15:10|7116.4|7106.4|7116.5|7106.5|7116.5|7106.5|7116.4|7106.4|2
1605849320000|2020-11-20 05:15:20|7116.1|7106.1|7116.1|7106.1|7116.1|7106.1|7116.1|7106.1|1
1605849330000|2020-11-20 05:15:30|7116.4|7106.4|7116.5|7106.5|7116.5|7106.5|7116.4|7106.4|2
1605849360000|2020-11-20 05:16:00|7116.3|7106.3|7116.3|7106.3|7116.3|7106.3|7116.3|7106.3|1
1605849410000|2020-11-20 05:16:50|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|7116.6|7106.6|1
1605849510000|2020-11-20 05:18:30|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|7116.9|7106.9|1
1605849520000|2020-11-20 05:18:40|7116.6|7106.6|7116.4|7106.4|7116.6|7106.6|7116.4|7106.4|2
1605849530000|2020-11-20 05:18:50|7116.3|7106.3|7116.6|7106.6|7116.6|7106.6|7116.3|7106.3|3
1605849540000|2020-11-20 05:19:00|7116.4|7106.4|7116.1|7106.1|7116.4|7106.4|7116.1|7106.1|2
1605849580000|2020-11-20 05:19:40|7115.8|7105.8|7115.9|7105.9|7115.9|7105.9|7115.8|7105.8|2
1605849590000|2020-11-20 05:19:50|7116.1|7106.1|7115.9|7105.9|7116.1|7106.1|7115.9|7105.9|2
1605849610000|2020-11-20 05:20:10|7116.1|7106.1|7116.6|7106.6|7116.6|7106.6|7116.1|7106.1|2
1605849630000|2020-11-20 05:20:30|7116.9|7106.9|7117.6|7107.6|7117.6|7107.6|7116.9|7106.9|5
1605849640000|2020-11-20 05:20:40|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|2
1605849650000|2020-11-20 05:20:50|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|1
1605849660000|2020-11-20 05:21:00|7118.1|7108.1|7117.9|7107.9|7118.4|7108.4|7117.9|7107.9|4
1605849670000|2020-11-20 05:21:10|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|3
1605849690000|2020-11-20 05:21:30|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|7117.4|7107.4|1
1605849700000|2020-11-20 05:21:40|7118|7108|7117.5|7107.5|7118.1|7108.1|7117.5|7107.5|4
1605849710000|2020-11-20 05:21:50|7117.6|7107.6|7117.9|7107.9|7117.9|7107.9|7117.6|7107.6|2
1605849720000|2020-11-20 05:22:00|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|7118.1|7108.1|1
1605849730000|2020-11-20 05:22:10|7118.4|7108.4|7118.5|7108.5|7119.1|7109.1|7118.4|7108.4|5
1605849740000|2020-11-20 05:22:20|7118.6|7108.6|7118.1|7108.1|7118.6|7108.6|7118.1|7108.1|3
1605849750000|2020-11-20 05:22:30|7117.9|7107.9|7118|7108|7118|7108|7117.5|7107.5|4
1605849760000|2020-11-20 05:22:40|7117.9|7107.9|7117.6|7107.6|7117.9|7107.9|7117.6|7107.6|2
1605849800000|2020-11-20 05:23:20|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|2
1605849810000|2020-11-20 05:23:30|7118.1|7108.1|7117.9|7107.9|7118.4|7108.4|7117.9|7107.9|3
1605849840000|2020-11-20 05:24:00|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|1
1605849850000|2020-11-20 05:24:10|7117.9|7107.9|7118.6|7108.6|7118.6|7108.6|7117.9|7107.9|4
1605849880000|2020-11-20 05:24:40|7118.9|7108.9|7119.1|7109.1|7119.1|7109.1|7118.9|7108.9|2
1605849890000|2020-11-20 05:24:50|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|1
1605849910000|2020-11-20 05:25:10|7119.1|7109.1|7118.4|7108.4|7119.1|7109.1|7118.4|7108.4|4
1605849920000|2020-11-20 05:25:20|7118.1|7108.1|7117.6|7107.6|7118.1|7108.1|7117.6|7107.6|2
1605849930000|2020-11-20 05:25:30|7117.9|7107.9|7118.4|7108.4|7118.4|7108.4|7117.9|7107.9|3
1605849940000|2020-11-20 05:25:40|7118.6|7108.6|7119.1|7109.1|7119.1|7109.1|7118.6|7108.6|3
1605849950000|2020-11-20 05:25:50|7118.9|7108.9|7119|7109|7119|7109|7118.9|7108.9|2
1605849960000|2020-11-20 05:26:00|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|7118.9|7108.9|1
1605849970000|2020-11-20 05:26:10|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|1
1605850000000|2020-11-20 05:26:40|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7118.9|7108.9|2
1605850020000|2020-11-20 05:27:00|7119|7109|7118.9|7108.9|7119|7109|7118.9|7108.9|2
1605850030000|2020-11-20 05:27:10|7119.1|7109.1|7119.3|7109.3|7119.3|7109.3|7119.1|7109.1|2
1605850040000|2020-11-20 05:27:20|7119.1|7109.1|7118.6|7108.6|7119.1|7109.1|7118.6|7108.6|2
1605850060000|2020-11-20 05:27:40|7118.9|7108.9|7118.9|7108.9|7119.1|7109.1|7118.6|7108.6|5
1605850070000|2020-11-20 05:27:50|7119.1|7109.1|7119.3|7109.3|7119.3|7109.3|7119.1|7109.1|2
1605850110000|2020-11-20 05:28:30|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605850120000|2020-11-20 05:28:40|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7118.9|7108.9|2
1605850140000|2020-11-20 05:29:00|7119.6|7109.6|7119.9|7109.9|7120.4|7110.4|7119.4|7109.4|6
1605850150000|2020-11-20 05:29:10|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605850160000|2020-11-20 05:29:20|7119.6|7109.6|7120.9|7110.9|7121.1|7111.1|7119.6|7109.6|3
1605850180000|2020-11-20 05:29:40|7120.5|7110.5|7120.5|7110.5|7120.5|7110.5|7120.5|7110.5|1
1605850200000|2020-11-20 05:30:00|7120.6|7110.6|7118.4|7108.4|7121.1|7111.1|7117.1|7107.1|19
1605850210000|2020-11-20 05:30:10|7118.6|7108.6|7118.9|7108.9|7118.9|7108.9|7118.6|7108.6|4
1605850220000|2020-11-20 05:30:20|7119.1|7109.1|7120.9|7110.9|7120.9|7110.9|7119.1|7109.1|10
1605850230000|2020-11-20 05:30:30|7121.1|7111.1|7120.4|7110.4|7121.1|7111.1|7120.1|7110.1|9
1605850240000|2020-11-20 05:30:40|7120.1|7110.1|7121|7111|7121|7111|7119.6|7109.6|9
1605850250000|2020-11-20 05:30:50|7120.9|7110.9|7120.5|7110.5|7121.1|7111.1|7120.3|7110.3|8
1605850260000|2020-11-20 05:31:00|7120.6|7110.6|7120.8|7110.8|7120.8|7110.8|7119.5|7109.5|6
1605850270000|2020-11-20 05:31:10|7120.5|7110.5|7121.8|7111.8|7121.8|7111.8|7120.5|7110.5|3
1605850280000|2020-11-20 05:31:20|7121.9|7111.9|7124.4|7114.4|7124.8|7114.8|7121.9|7111.9|13
1605850290000|2020-11-20 05:31:30|7124.6|7114.6|7125.4|7115.4|7125.4|7115.4|7124.6|7114.6|6
1605850300000|2020-11-20 05:31:40|7126.1|7116.1|7125.4|7115.4|7126.1|7116.1|7125.1|7115.1|8
1605850310000|2020-11-20 05:31:50|7125.6|7115.6|7126.1|7116.1|7126.6|7116.6|7125.6|7115.6|7
1605850320000|2020-11-20 05:32:00|7125.9|7115.9|7124.9|7114.9|7126.1|7116.1|7124.9|7114.9|13
1605850330000|2020-11-20 05:32:10|7124.6|7114.6|7123.4|7113.4|7124.6|7114.6|7123.4|7113.4|7
1605850340000|2020-11-20 05:32:20|7123.6|7113.6|7123.5|7113.5|7123.6|7113.6|7123.4|7113.4|3
1605850350000|2020-11-20 05:32:30|7123.1|7113.1|7123.6|7113.6|7123.6|7113.6|7123.1|7113.1|3
1605850360000|2020-11-20 05:32:40|7123.4|7113.4|7123.6|7113.6|7123.9|7113.9|7122.6|7112.6|10
1605850370000|2020-11-20 05:32:50|7123.4|7113.4|7123|7113|7124|7114|7123|7113|7
1605850380000|2020-11-20 05:33:00|7122.6|7112.6|7122.8|7112.8|7123.1|7113.1|7122.6|7112.6|5
1605850390000|2020-11-20 05:33:10|7122.6|7112.6|7123.9|7113.9|7124|7114|7122.6|7112.6|13
1605850400000|2020-11-20 05:33:20|7123.6|7113.6|7123.4|7113.4|7124.1|7114.1|7123.4|7113.4|7
1605850410000|2020-11-20 05:33:30|7123.6|7113.6|7122.6|7112.6|7123.6|7113.6|7122.4|7112.4|8
1605850420000|2020-11-20 05:33:40|7122.4|7112.4|7122.9|7112.9|7122.9|7112.9|7122.4|7112.4|3
1605850430000|2020-11-20 05:33:50|7122.6|7112.6|7122.3|7112.3|7122.9|7112.9|7122.1|7112.1|5
1605850440000|2020-11-20 05:34:00|7122.4|7112.4|7121.1|7111.1|7122.4|7112.4|7121.1|7111.1|4
1605850450000|2020-11-20 05:34:10|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.4|7110.4|4
1605850460000|2020-11-20 05:34:20|7121.1|7111.1|7120.6|7110.6|7121.1|7111.1|7120.6|7110.6|4
1605850470000|2020-11-20 05:34:30|7120.9|7110.9|7121.4|7111.4|7121.5|7111.5|7120.9|7110.9|4
1605850480000|2020-11-20 05:34:40|7120.4|7110.4|7120.9|7110.9|7120.9|7110.9|7120.4|7110.4|2
1605850490000|2020-11-20 05:34:50|7121|7111|7120.9|7110.9|7121.4|7111.4|7120.9|7110.9|5
1605850500000|2020-11-20 05:35:00|7120.6|7110.6|7119.3|7109.3|7120.6|7110.6|7118.9|7108.9|6
1605850510000|2020-11-20 05:35:10|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605850520000|2020-11-20 05:35:20|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|1
1605850540000|2020-11-20 05:35:40|7119.9|7109.9|7121.4|7111.4|7121.4|7111.4|7119.9|7109.9|6
1605850550000|2020-11-20 05:35:50|7121.5|7111.5|7120.1|7110.1|7121.9|7111.9|7120.1|7110.1|9
1605850560000|2020-11-20 05:36:00|7120.4|7110.4|7120.4|7110.4|7120.6|7110.6|7120.4|7110.4|3
1605850570000|2020-11-20 05:36:10|7120.6|7110.6|7119.6|7109.6|7120.6|7110.6|7119.6|7109.6|6
1605850600000|2020-11-20 05:36:40|7119.4|7109.4|7119.6|7109.6|7119.6|7109.6|7119.4|7109.4|2
1605850610000|2020-11-20 05:36:50|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|7119.4|7109.4|1
1605850620000|2020-11-20 05:37:00|7119.6|7109.6|7120.8|7110.8|7120.9|7110.9|7119.6|7109.6|5
1605850630000|2020-11-20 05:37:10|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|7120.9|7110.9|1
1605850640000|2020-11-20 05:37:20|7121.1|7111.1|7121.6|7111.6|7121.6|7111.6|7121.1|7111.1|2
1605850650000|2020-11-20 05:37:30|7121.5|7111.5|7121.9|7111.9|7121.9|7111.9|7121.5|7111.5|3
1605850670000|2020-11-20 05:37:50|7122.1|7112.1|7122.5|7112.5|7122.5|7112.5|7122.1|7112.1|2
1605850680000|2020-11-20 05:38:00|7122.6|7112.6|7123.4|7113.4|7123.8|7113.8|7122.6|7112.6|6
1605850690000|2020-11-20 05:38:10|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|7123.6|7113.6|1
1605850700000|2020-11-20 05:38:20|7123.8|7113.8|7123.1|7113.1|7123.8|7113.8|7123.1|7113.1|6
1605850710000|2020-11-20 05:38:30|7123.4|7113.4|7123.9|7113.9|7123.9|7113.9|7123.4|7113.4|8
1605850720000|2020-11-20 05:38:40|7123.6|7113.6|7123.9|7113.9|7123.9|7113.9|7123.1|7113.1|13
1605850730000|2020-11-20 05:38:50|7123.6|7113.6|7124.4|7114.4|7124.4|7114.4|7123.6|7113.6|10
1605850740000|2020-11-20 05:39:00|7124.3|7114.3|7123.4|7113.4|7124.3|7114.3|7123.4|7113.4|7
1605850750000|2020-11-20 05:39:10|7123.1|7113.1|7124.1|7114.1|7124.1|7114.1|7123.1|7113.1|7
1605850770000|2020-11-20 05:39:30|7124|7114|7123.9|7113.9|7124|7114|7123.9|7113.9|2
1605850780000|2020-11-20 05:39:40|7124|7114|7124|7114|7124|7114|7124|7114|1
1605850790000|2020-11-20 05:39:50|7124.1|7114.1|7125.1|7115.1|7125.1|7115.1|7124.1|7114.1|5
1605850800000|2020-11-20 05:40:00|7125.4|7115.4|7125.8|7115.8|7125.8|7115.8|7125.4|7115.4|2
1605850810000|2020-11-20 05:40:10|7125.5|7115.5|7125.1|7115.1|7125.5|7115.5|7124.9|7114.9|4
1605850820000|2020-11-20 05:40:20|7124.9|7114.9|7124.6|7114.6|7124.9|7114.9|7124.6|7114.6|2
1605850830000|2020-11-20 05:40:30|7124.1|7114.1|7124|7114|7124.1|7114.1|7124|7114|2
1605850840000|2020-11-20 05:40:40|7124.1|7114.1|7124.4|7114.4|7124.6|7114.6|7124.1|7114.1|4
1605850850000|2020-11-20 05:40:50|7124.3|7114.3|7124.3|7114.3|7124.3|7114.3|7124.3|7114.3|1
1605850860000|2020-11-20 05:41:00|7124.4|7114.4|7127.9|7117.9|7128.1|7118.1|7124.4|7114.4|6
1605850870000|2020-11-20 05:41:10|7127.6|7117.6|7127.4|7117.4|7127.6|7117.6|7127.4|7117.4|2
1605850880000|2020-11-20 05:41:20|7127.6|7117.6|7127.3|7117.3|7127.6|7117.6|7127.3|7117.3|2
1605850890000|2020-11-20 05:41:30|7127.6|7117.6|7127.9|7117.9|7127.9|7117.9|7127.6|7117.6|2
1605850900000|2020-11-20 05:41:40|7127.5|7117.5|7126.9|7116.9|7127.5|7117.5|7126.6|7116.6|4
1605850920000|2020-11-20 05:42:00|7127.3|7117.3|7127.4|7117.4|7127.9|7117.9|7127.3|7117.3|8
1605850930000|2020-11-20 05:42:10|7128.4|7118.4|7128.8|7118.8|7129.4|7119.4|7128.4|7118.4|7
1605850940000|2020-11-20 05:42:20|7128.9|7118.9|7129.1|7119.1|7129.9|7119.9|7128.9|7118.9|7
1605850950000|2020-11-20 05:42:30|7128.9|7118.9|7128.5|7118.5|7128.9|7118.9|7128.4|7118.4|3
1605850960000|2020-11-20 05:42:40|7128.6|7118.6|7130.4|7120.4|7130.4|7120.4|7128.6|7118.6|6
1605850970000|2020-11-20 05:42:50|7130.6|7120.6|7130.6|7120.6|7131.4|7121.4|7130.6|7120.6|7
1605850980000|2020-11-20 05:43:00|7130.9|7120.9|7130.9|7120.9|7131.6|7121.6|7130.4|7120.4|13
1605851000000|2020-11-20 05:43:20|7130.6|7120.6|7130.4|7120.4|7130.6|7120.6|7128.8|7118.8|11
1605851010000|2020-11-20 05:43:30|7129.4|7119.4|7131|7121|7131|7121|7129.4|7119.4|9
1605851020000|2020-11-20 05:43:40|7130.6|7120.6|7131.6|7121.6|7131.9|7121.9|7129.9|7119.9|8
1605851030000|2020-11-20 05:43:50|7131.4|7121.4|7129.5|7119.5|7131.4|7121.4|7129.5|7119.5|11
1605851040000|2020-11-20 05:44:00|7128.9|7118.9|7129|7119|7129.1|7119.1|7128.9|7118.9|5
1605851050000|2020-11-20 05:44:10|7130.1|7120.1|7130.6|7120.6|7130.6|7120.6|7130.1|7120.1|2
1605851060000|2020-11-20 05:44:20|7130.4|7120.4|7129.4|7119.4|7130.4|7120.4|7129.4|7119.4|3
1605851070000|2020-11-20 05:44:30|7129.1|7119.1|7128.9|7118.9|7129.1|7119.1|7128.6|7118.6|3
1605851080000|2020-11-20 05:44:40|7128.6|7118.6|7127.9|7117.9|7128.6|7118.6|7127.9|7117.9|4
1605851090000|2020-11-20 05:44:50|7127.6|7117.6|7127.9|7117.9|7127.9|7117.9|7127.6|7117.6|2
1605851100000|2020-11-20 05:45:00|7128.1|7118.1|7128.6|7118.6|7128.6|7118.6|7128.1|7118.1|2
1605851110000|2020-11-20 05:45:10|7128.3|7118.3|7126.9|7116.9|7128.3|7118.3|7126.9|7116.9|6
1605851120000|2020-11-20 05:45:20|7126.8|7116.8|7126.9|7116.9|7126.9|7116.9|7126.8|7116.8|2
1605851140000|2020-11-20 05:45:40|7126.8|7116.8|7126.6|7116.6|7126.8|7116.8|7126.6|7116.6|4
1605851150000|2020-11-20 05:45:50|7126.4|7116.4|7129.1|7119.1|7129.4|7119.4|7126.4|7116.4|4
1605851160000|2020-11-20 05:46:00|7129.4|7119.4|7129.6|7119.6|7129.6|7119.6|7129.4|7119.4|4
1605851170000|2020-11-20 05:46:10|7129.9|7119.9|7130.3|7120.3|7130.4|7120.4|7129.9|7119.9|3
1605851180000|2020-11-20 05:46:20|7130.1|7120.1|7129.9|7119.9|7130.1|7120.1|7129.9|7119.9|2
1605851190000|2020-11-20 05:46:30|7130.1|7120.1|7131.1|7121.1|7132.1|7122.1|7130.1|7120.1|7
1605851200000|2020-11-20 05:46:40|7131.4|7121.4|7131.4|7121.4|7131.4|7121.4|7131.3|7121.3|3
1605851210000|2020-11-20 05:46:50|7131.1|7121.1|7131.4|7121.4|7131.4|7121.4|7131.1|7121.1|2
1605851230000|2020-11-20 05:47:10|7131.6|7121.6|7132|7122|7132|7122|7131.6|7121.6|2
1605851250000|2020-11-20 05:47:30|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|7132.1|7122.1|1
1605851260000|2020-11-20 05:47:40|7131.9|7121.9|7132.3|7122.3|7132.3|7122.3|7131.9|7121.9|3
1605851270000|2020-11-20 05:47:50|7132.1|7122.1|7133.1|7123.1|7133.1|7123.1|7131.9|7121.9|4
1605851280000|2020-11-20 05:48:00|7133.4|7123.4|7134.1|7124.1|7134.1|7124.1|7133.1|7123.1|10
1605851300000|2020-11-20 05:48:20|7133.8|7123.8|7134.1|7124.1|7134.1|7124.1|7133.8|7123.8|2
1605851310000|2020-11-20 05:48:30|7134.4|7124.4|7135.6|7125.6|7135.6|7125.6|7134.4|7124.4|2
1605851320000|2020-11-20 05:48:40|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|1
1605851330000|2020-11-20 05:48:50|7135.6|7125.6|7135.6|7125.6|7135.6|7125.6|7135.1|7125.1|5
1605851340000|2020-11-20 05:49:00|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|7135.9|7125.9|1
1605851350000|2020-11-20 05:49:10|7136.6|7126.6|7136.9|7126.9|7136.9|7126.9|7136.6|7126.6|2
1605851360000|2020-11-20 05:49:20|7137.1|7127.1|7136.5|7126.5|7137.1|7127.1|7136.5|7126.5|5
1605851370000|2020-11-20 05:49:30|7135.6|7125.6|7136.1|7126.1|7136.4|7126.4|7135.6|7125.6|5
1605851380000|2020-11-20 05:49:40|7136.4|7126.4|7136.4|7126.4|7136.9|7126.9|7136.1|7126.1|7
1605851390000|2020-11-20 05:49:50|7136.1|7126.1|7136.9|7126.9|7137|7127|7136.1|7126.1|4
1605851400000|2020-11-20 05:50:00|7136.6|7126.6|7136.1|7126.1|7136.6|7126.6|7136.1|7126.1|2
1605851410000|2020-11-20 05:50:10|7135.9|7125.9|7136.1|7126.1|7136.4|7126.4|7134.4|7124.4|13
1605851420000|2020-11-20 05:50:20|7136.4|7126.4|7135.1|7125.1|7136.4|7126.4|7135.1|7125.1|6
1605851430000|2020-11-20 05:50:30|7135.6|7125.6|7134.1|7124.1|7135.6|7125.6|7134.1|7124.1|4
1605851440000|2020-11-20 05:50:40|7133.9|7123.9|7134.1|7124.1|7134.1|7124.1|7133.9|7123.9|4
1605851450000|2020-11-20 05:50:50|7133.9|7123.9|7133.4|7123.4|7134.1|7124.1|7133.4|7123.4|4
1605851460000|2020-11-20 05:51:00|7133.6|7123.6|7134.6|7124.6|7134.6|7124.6|7133.6|7123.6|5
1605851470000|2020-11-20 05:51:10|7134.9|7124.9|7134.6|7124.6|7134.9|7124.9|7134.1|7124.1|4
1605851480000|2020-11-20 05:51:20|7134.3|7124.3|7135.4|7125.4|7135.4|7125.4|7134.3|7124.3|5
1605851490000|2020-11-20 05:51:30|7135.6|7125.6|7135.6|7125.6|7135.9|7125.9|7135.6|7125.6|4
1605851500000|2020-11-20 05:51:40|7136.4|7126.4|7135.9|7125.9|7136.6|7126.6|7135.9|7125.9|6
1605851510000|2020-11-20 05:51:50|7135.1|7125.1|7135.4|7125.4|7135.4|7125.4|7135.1|7125.1|3
1605851520000|2020-11-20 05:52:00|7135.6|7125.6|7135.9|7125.9|7135.9|7125.9|7135.6|7125.6|5
1605851530000|2020-11-20 05:52:10|7136.1|7126.1|7136.6|7126.6|7136.6|7126.6|7136.1|7126.1|3
1605851540000|2020-11-20 05:52:20|7136.4|7126.4|7136.9|7126.9|7136.9|7126.9|7136.4|7126.4|3
1605851550000|2020-11-20 05:52:30|7136.6|7126.6|7136.9|7126.9|7136.9|7126.9|7135.9|7125.9|6
1605851560000|2020-11-20 05:52:40|7137.1|7127.1|7137.9|7127.9|7137.9|7127.9|7137.1|7127.1|5
1605851570000|2020-11-20 05:52:50|7138.1|7128.1|7138.1|7128.1|7138.1|7128.1|7138.1|7128.1|1
1605851580000|2020-11-20 05:53:00|7137.9|7127.9|7137.6|7127.6|7138.1|7128.1|7137.6|7127.6|5
1605851590000|2020-11-20 05:53:10|7137.4|7127.4|7138.4|7128.4|7138.6|7128.6|7137.1|7127.1|5
1605851600000|2020-11-20 05:53:20|7137.9|7127.9|7139.9|7129.9|7139.9|7129.9|7137.9|7127.9|5
1605851610000|2020-11-20 05:53:30|7139.6|7129.6|7139.9|7129.9|7139.9|7129.9|7139.6|7129.6|4
1605851630000|2020-11-20 05:53:50|7140.1|7130.1|7140.9|7130.9|7141.1|7131.1|7140.1|7130.1|5
1605851650000|2020-11-20 05:54:10|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|1
1605851660000|2020-11-20 05:54:20|7140.9|7130.9|7140.1|7130.1|7140.9|7130.9|7139.5|7129.5|7
1605851670000|2020-11-20 05:54:30|7140.4|7130.4|7140.5|7130.5|7140.5|7130.5|7140.1|7130.1|3
1605851680000|2020-11-20 05:54:40|7140.6|7130.6|7140.5|7130.5|7140.6|7130.6|7140.4|7130.4|5
1605851690000|2020-11-20 05:54:50|7140.6|7130.6|7140.6|7130.6|7140.6|7130.6|7140.4|7130.4|3
1605851700000|2020-11-20 05:55:00|7141|7131|7141.4|7131.4|7141.4|7131.4|7141|7131|3
1605851710000|2020-11-20 05:55:10|7141.3|7131.3|7141.3|7131.3|7141.3|7131.3|7141.3|7131.3|1
1605851720000|2020-11-20 05:55:20|7141.4|7131.4|7143.6|7133.6|7143.6|7133.6|7141.1|7131.1|7
1605851730000|2020-11-20 05:55:30|7143.9|7133.9|7143.6|7133.6|7143.9|7133.9|7143.4|7133.4|3
1605851740000|2020-11-20 05:55:40|7143.9|7133.9|7143.9|7133.9|7145.4|7135.4|7143.9|7133.9|5
1605851750000|2020-11-20 05:55:50|7144.1|7134.1|7144.4|7134.4|7144.4|7134.4|7144.1|7134.1|2
1605851760000|2020-11-20 05:56:00|7144.8|7134.8|7144.9|7134.9|7145.1|7135.1|7144.8|7134.8|3
1605851770000|2020-11-20 05:56:10|7144.6|7134.6|7144.9|7134.9|7144.9|7134.9|7144.6|7134.6|2
1605851780000|2020-11-20 05:56:20|7144.8|7134.8|7144.1|7134.1|7144.8|7134.8|7144.1|7134.1|5
1605851790000|2020-11-20 05:56:30|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|7143.9|7133.9|1
1605851800000|2020-11-20 05:56:40|7143.8|7133.8|7143.6|7133.6|7143.8|7133.8|7143.6|7133.6|2
1605851810000|2020-11-20 05:56:50|7143.4|7133.4|7144.1|7134.1|7144.6|7134.6|7142.6|7132.6|10
1605851820000|2020-11-20 05:57:00|7144.4|7134.4|7145.5|7135.5|7145.5|7135.5|7143.9|7133.9|12
1605851830000|2020-11-20 05:57:10|7145.3|7135.3|7143.8|7133.8|7145.3|7135.3|7143.8|7133.8|7
1605851840000|2020-11-20 05:57:20|7143.6|7133.6|7141.4|7131.4|7143.6|7133.6|7141.4|7131.4|4
1605851850000|2020-11-20 05:57:30|7141.1|7131.1|7140.4|7130.4|7141.1|7131.1|7140.4|7130.4|7
1605851860000|2020-11-20 05:57:40|7140.6|7130.6|7141.1|7131.1|7141.1|7131.1|7140.1|7130.1|11
1605851870000|2020-11-20 05:57:50|7140.9|7130.9|7141.1|7131.1|7141.1|7131.1|7140.6|7130.6|4
1605851880000|2020-11-20 05:58:00|7140.9|7130.9|7140.6|7130.6|7141.3|7131.3|7140.6|7130.6|9
1605851890000|2020-11-20 05:58:10|7140.9|7130.9|7141.4|7131.4|7141.4|7131.4|7140.9|7130.9|2
1605851900000|2020-11-20 05:58:20|7141.3|7131.3|7141.4|7131.4|7141.4|7131.4|7141.1|7131.1|3
1605851910000|2020-11-20 05:58:30|7141.3|7131.3|7141|7131|7141.3|7131.3|7140.9|7130.9|4
1605851920000|2020-11-20 05:58:40|7141.3|7131.3|7141.5|7131.5|7142.1|7132.1|7141.3|7131.3|8
1605851930000|2020-11-20 05:58:50|7141.6|7131.6|7141.9|7131.9|7142|7132|7141.6|7131.6|5
1605851940000|2020-11-20 05:59:00|7141.8|7131.8|7141.1|7131.1|7141.8|7131.8|7141.1|7131.1|4
1605851950000|2020-11-20 05:59:10|7141.9|7131.9|7141.1|7131.1|7141.9|7131.9|7140.8|7130.8|7
1605851960000|2020-11-20 05:59:20|7140.9|7130.9|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|3
1605851970000|2020-11-20 05:59:30|7140.6|7130.6|7140.4|7130.4|7140.9|7130.9|7140.4|7130.4|4
1605851980000|2020-11-20 05:59:40|7139.9|7129.9|7139.6|7129.6|7139.9|7129.9|7139.6|7129.6|2
1605851990000|2020-11-20 05:59:50|7139.4|7129.4|7138.6|7128.6|7139.4|7129.4|7138.6|7128.6|9
1605852000000|2020-11-20 06:00:00|7139|7129|7137.6|7127.6|7139|7129|7136.6|7126.6|15
1605852010000|2020-11-20 06:00:10|7138.6|7128.6|7136.9|7126.9|7138.9|7128.9|7136.6|7126.6|14
1605852020000|2020-11-20 06:00:20|7136.6|7126.6|7136.6|7126.6|7137.1|7127.1|7136.1|7126.1|13
1605852030000|2020-11-20 06:00:30|7136.4|7126.4|7133.1|7123.1|7136.4|7126.4|7132.6|7122.6|11
1605852040000|2020-11-20 06:00:40|7132.9|7122.9|7136.1|7126.1|7136.3|7126.3|7132.9|7122.9|13
1605852050000|2020-11-20 06:00:50|7136.4|7126.4|7137.4|7127.4|7137.4|7127.4|7136.4|7126.4|4
1605852060000|2020-11-20 06:01:00|7137.1|7127.1|7136.1|7126.1|7137.1|7127.1|7136.1|7126.1|3
1605852070000|2020-11-20 06:01:10|7135.9|7125.9|7136.4|7126.4|7136.4|7126.4|7135.9|7125.9|6
1605852080000|2020-11-20 06:01:20|7136.1|7126.1|7135.4|7125.4|7136.1|7126.1|7135.4|7125.4|4
1605852090000|2020-11-20 06:01:30|7135.6|7125.6|7135.4|7125.4|7135.9|7125.9|7135.4|7125.4|8
1605852100000|2020-11-20 06:01:40|7135.6|7125.6|7135.9|7125.9|7135.9|7125.9|7135.6|7125.6|2
1605852110000|2020-11-20 06:01:50|7136.1|7126.1|7137.9|7127.9|7138.1|7128.1|7136.1|7126.1|8
1605852120000|2020-11-20 06:02:00|7137.6|7127.6|7137.9|7127.9|7138.1|7128.1|7137.6|7127.6|4
1605852130000|2020-11-20 06:02:10|7137.6|7127.6|7139.3|7129.3|7139.3|7129.3|7137.6|7127.6|8
1605852140000|2020-11-20 06:02:20|7139.5|7129.5|7138.6|7128.6|7139.8|7129.8|7138.1|7128.1|9
1605852150000|2020-11-20 06:02:30|7138.8|7128.8|7140.4|7130.4|7140.4|7130.4|7138.8|7128.8|4
1605852160000|2020-11-20 06:02:40|7140.6|7130.6|7140.8|7130.8|7141.4|7131.4|7140.5|7130.5|11
1605852170000|2020-11-20 06:02:50|7140.9|7130.9|7141.4|7131.4|7141.4|7131.4|7140.4|7130.4|8
1605852180000|2020-11-20 06:03:00|7141.6|7131.6|7142.4|7132.4|7142.4|7132.4|7141.4|7131.4|4
1605852190000|2020-11-20 06:03:10|7142.1|7132.1|7140.9|7130.9|7142.1|7132.1|7140.4|7130.4|10
1605852200000|2020-11-20 06:03:20|7140.6|7130.6|7141.4|7131.4|7141.4|7131.4|7140.4|7130.4|6
1605852210000|2020-11-20 06:03:30|7141.8|7131.8|7142.1|7132.1|7142.4|7132.4|7141.8|7131.8|3
1605852220000|2020-11-20 06:03:40|7142.4|7132.4|7143.3|7133.3|7143.3|7133.3|7142.4|7132.4|3
1605852230000|2020-11-20 06:03:50|7142.9|7132.9|7143.4|7133.4|7143.4|7133.4|7142.9|7132.9|9
1605852240000|2020-11-20 06:04:00|7143.5|7133.5|7142.4|7132.4|7143.6|7133.6|7142.1|7132.1|8
1605852250000|2020-11-20 06:04:10|7143.1|7133.1|7143.4|7133.4|7143.9|7133.9|7143.1|7133.1|6
1605852260000|2020-11-20 06:04:20|7143.6|7133.6|7144.4|7134.4|7144.4|7134.4|7143.4|7133.4|9
1605852270000|2020-11-20 06:04:30|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7143.6|7133.6|5
1605852280000|2020-11-20 06:04:40|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|1
1605852290000|2020-11-20 06:04:50|7144.6|7134.6|7144.6|7134.6|7145.1|7135.1|7144.6|7134.6|8
1605852310000|2020-11-20 06:05:10|7143.9|7133.9|7145.6|7135.6|7145.8|7135.8|7143.6|7133.6|5
1605852320000|2020-11-20 06:05:20|7145.4|7135.4|7145.6|7135.6|7145.8|7135.8|7145|7135|9
1605852330000|2020-11-20 06:05:30|7145.4|7135.4|7145.6|7135.6|7145.8|7135.8|7145.3|7135.3|5
1605852340000|2020-11-20 06:05:40|7145.4|7135.4|7147.4|7137.4|7147.6|7137.6|7145.3|7135.3|10
1605852350000|2020-11-20 06:05:50|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|1
1605852360000|2020-11-20 06:06:00|7147.4|7137.4|7145.9|7135.9|7147.4|7137.4|7145.9|7135.9|12
1605852370000|2020-11-20 06:06:10|7145.8|7135.8|7145.3|7135.3|7145.8|7135.8|7145.3|7135.3|6
1605852380000|2020-11-20 06:06:20|7145.4|7135.4|7144.9|7134.9|7145.4|7135.4|7144.6|7134.6|7
1605852390000|2020-11-20 06:06:30|7145.1|7135.1|7145.4|7135.4|7145.4|7135.4|7145.1|7135.1|2
1605852400000|2020-11-20 06:06:40|7145.6|7135.6|7146.9|7136.9|7146.9|7136.9|7145.6|7135.6|4
1605852430000|2020-11-20 06:07:10|7146.6|7136.6|7145.8|7135.8|7146.9|7136.9|7145.5|7135.5|11
1605852440000|2020-11-20 06:07:20|7145.6|7135.6|7146.1|7136.1|7146.3|7136.3|7145.3|7135.3|6
1605852450000|2020-11-20 06:07:30|7145.8|7135.8|7145.4|7135.4|7145.8|7135.8|7145.4|7135.4|2
1605852460000|2020-11-20 06:07:40|7145.5|7135.5|7145.8|7135.8|7145.8|7135.8|7145.5|7135.5|8
1605852470000|2020-11-20 06:07:50|7146.1|7136.1|7146.1|7136.1|7146.1|7136.1|7145.9|7135.9|3
1605852490000|2020-11-20 06:08:10|7146.4|7136.4|7147.1|7137.1|7147.1|7137.1|7146.4|7136.4|2
1605852500000|2020-11-20 06:08:20|7146.9|7136.9|7147.1|7137.1|7147.1|7137.1|7146.9|7136.9|2
1605852510000|2020-11-20 06:08:30|7146.9|7136.9|7147.1|7137.1|7147.1|7137.1|7146.9|7136.9|2
1605852520000|2020-11-20 06:08:40|7146.9|7136.9|7146.4|7136.4|7146.9|7136.9|7146.4|7136.4|3
1605852530000|2020-11-20 06:08:50|7146.5|7136.5|7147.1|7137.1|7147.1|7137.1|7146.5|7136.5|2
1605852540000|2020-11-20 06:09:00|7146.9|7136.9|7146.4|7136.4|7147.1|7137.1|7146.4|7136.4|5
1605852550000|2020-11-20 06:09:10|7146.6|7136.6|7146.6|7136.6|7146.9|7136.9|7146.6|7136.6|3
1605852560000|2020-11-20 06:09:20|7146.8|7136.8|7147.5|7137.5|7147.5|7137.5|7146.8|7136.8|5
1605852570000|2020-11-20 06:09:30|7147.3|7137.3|7147.3|7137.3|7147.3|7137.3|7147.3|7137.3|1
1605852580000|2020-11-20 06:09:40|7147.4|7137.4|7148.1|7138.1|7148.1|7138.1|7147.4|7137.4|6
1605852590000|2020-11-20 06:09:50|7147.9|7137.9|7148|7138|7148.1|7138.1|7147.6|7137.6|9
1605852600000|2020-11-20 06:10:00|7147.8|7137.8|7148.4|7138.4|7148.6|7138.6|7147.8|7137.8|11
1605852610000|2020-11-20 06:10:10|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605852620000|2020-11-20 06:10:20|7148.4|7138.4|7147.9|7137.9|7148.4|7138.4|7147.9|7137.9|3
1605852630000|2020-11-20 06:10:30|7148.3|7138.3|7146.9|7136.9|7148.3|7138.3|7146.9|7136.9|11
1605852640000|2020-11-20 06:10:40|7147.4|7137.4|7146.1|7136.1|7147.4|7137.4|7146.1|7136.1|5
1605852650000|2020-11-20 06:10:50|7145.6|7135.6|7145.6|7135.6|7146.4|7136.4|7144.9|7134.9|9
1605852660000|2020-11-20 06:11:00|7145.9|7135.9|7144.4|7134.4|7145.9|7135.9|7144.4|7134.4|6
1605852670000|2020-11-20 06:11:10|7144.8|7134.8|7144.6|7134.6|7145.4|7135.4|7144.4|7134.4|6
1605852680000|2020-11-20 06:11:20|7144.4|7134.4|7144.1|7134.1|7144.4|7134.4|7144.1|7134.1|2
1605852690000|2020-11-20 06:11:30|7144.4|7134.4|7144.4|7134.4|7144.6|7134.6|7144.4|7134.4|3
1605852700000|2020-11-20 06:11:40|7144.6|7134.6|7146.8|7136.8|7146.8|7136.8|7144.6|7134.6|6
1605852710000|2020-11-20 06:11:50|7146.6|7136.6|7146.9|7136.9|7147.1|7137.1|7146.6|7136.6|4
1605852720000|2020-11-20 06:12:00|7146.6|7136.6|7146.4|7136.4|7146.6|7136.6|7145.9|7135.9|6
1605852730000|2020-11-20 06:12:10|7146.6|7136.6|7146.1|7136.1|7146.6|7136.6|7145.4|7135.4|5
1605852740000|2020-11-20 06:12:20|7146.3|7136.3|7146.1|7136.1|7146.3|7136.3|7144.9|7134.9|9
1605852750000|2020-11-20 06:12:30|7145.9|7135.9|7145.5|7135.5|7146.1|7136.1|7145.5|7135.5|6
1605852760000|2020-11-20 06:12:40|7145.8|7135.8|7146.6|7136.6|7146.6|7136.6|7145.8|7135.8|5
1605852770000|2020-11-20 06:12:50|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|1
1605852780000|2020-11-20 06:13:00|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|7146.4|7136.4|5
1605852790000|2020-11-20 06:13:10|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|1
1605852800000|2020-11-20 06:13:20|7146.1|7136.1|7146.6|7136.6|7146.9|7136.9|7145.8|7135.8|11
1605852810000|2020-11-20 06:13:30|7146.4|7136.4|7146.1|7136.1|7146.4|7136.4|7146.1|7136.1|4
1605852820000|2020-11-20 06:13:40|7146.3|7136.3|7145.5|7135.5|7146.3|7136.3|7145.5|7135.5|4
1605852830000|2020-11-20 06:13:50|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|7145.6|7135.6|1
1605852840000|2020-11-20 06:14:00|7145.5|7135.5|7146.1|7136.1|7146.4|7136.4|7145.5|7135.5|6
1605852850000|2020-11-20 06:14:10|7146.4|7136.4|7147.4|7137.4|7147.6|7137.6|7146.4|7136.4|10
1605852860000|2020-11-20 06:14:20|7147.6|7137.6|7146.6|7136.6|7147.9|7137.9|7146.4|7136.4|10
1605852870000|2020-11-20 06:14:30|7146.9|7136.9|7147.6|7137.6|7147.6|7137.6|7146.9|7136.9|6
1605852880000|2020-11-20 06:14:40|7147.9|7137.9|7147.9|7137.9|7148.4|7138.4|7147.9|7137.9|5
1605852890000|2020-11-20 06:14:50|7148.1|7138.1|7148.4|7138.4|7148.9|7138.9|7148.1|7138.1|5
1605852900000|2020-11-20 06:15:00|7148.3|7138.3|7148.4|7138.4|7148.4|7138.4|7148.1|7138.1|4
1605852910000|2020-11-20 06:15:10|7148.6|7138.6|7151.1|7141.1|7151.1|7141.1|7148.6|7138.6|16
1605852920000|2020-11-20 06:15:20|7151.6|7141.6|7151.9|7141.9|7152.1|7142.1|7151.6|7141.6|4
1605852930000|2020-11-20 06:15:30|7152.1|7142.1|7153|7143|7153|7143|7152.1|7142.1|8
1605852940000|2020-11-20 06:15:40|7153.1|7143.1|7153.6|7143.6|7153.9|7143.9|7153.1|7143.1|10
1605852950000|2020-11-20 06:15:50|7153.4|7143.4|7153.9|7143.9|7155.9|7145.9|7153.4|7143.4|21
1605852960000|2020-11-20 06:16:00|7154|7144|7152.1|7142.1|7154|7144|7152.1|7142.1|8
1605852970000|2020-11-20 06:16:10|7152.4|7142.4|7152.9|7142.9|7153.6|7143.6|7152.4|7142.4|8
1605852980000|2020-11-20 06:16:20|7153.1|7143.1|7155.1|7145.1|7155.5|7145.5|7153.1|7143.1|13
1605852990000|2020-11-20 06:16:30|7154.9|7144.9|7155.9|7145.9|7155.9|7145.9|7154.9|7144.9|14
1605853000000|2020-11-20 06:16:40|7155.6|7145.6|7156.6|7146.6|7156.6|7146.6|7155.4|7145.4|9
1605853010000|2020-11-20 06:16:50|7157|7147|7157.5|7147.5|7158.1|7148.1|7157|7147|15
1605853020000|2020-11-20 06:17:00|7157.3|7147.3|7158.8|7148.8|7158.8|7148.8|7157.3|7147.3|4
1605853030000|2020-11-20 06:17:10|7158.5|7148.5|7157.5|7147.5|7158.6|7148.6|7157|7147|9
1605853040000|2020-11-20 06:17:20|7157.6|7147.6|7159.4|7149.4|7159.4|7149.4|7157.6|7147.6|8
1605853050000|2020-11-20 06:17:30|7159.6|7149.6|7157.3|7147.3|7159.6|7149.6|7157.3|7147.3|9
1605853060000|2020-11-20 06:17:40|7157.1|7147.1|7157.4|7147.4|7157.6|7147.6|7156.9|7146.9|9
1605853070000|2020-11-20 06:17:50|7157.1|7147.1|7156.4|7146.4|7157.1|7147.1|7156.3|7146.3|10
1605853080000|2020-11-20 06:18:00|7156.1|7146.1|7156|7146|7156.1|7146.1|7155.1|7145.1|7
1605853090000|2020-11-20 06:18:10|7155.8|7145.8|7154.1|7144.1|7155.8|7145.8|7154.1|7144.1|6
1605853100000|2020-11-20 06:18:20|7153.4|7143.4|7154.4|7144.4|7154.4|7144.4|7153.4|7143.4|4
1605853110000|2020-11-20 06:18:30|7154.6|7144.6|7156.1|7146.1|7156.1|7146.1|7154.4|7144.4|12
1605853120000|2020-11-20 06:18:40|7156|7146|7156.4|7146.4|7156.4|7146.4|7155.6|7145.6|5
1605853130000|2020-11-20 06:18:50|7156.1|7146.1|7154.9|7144.9|7156.1|7146.1|7154.9|7144.9|8
1605853140000|2020-11-20 06:19:00|7154.4|7144.4|7154|7144|7154.4|7144.4|7153.4|7143.4|6
1605853150000|2020-11-20 06:19:10|7153.9|7143.9|7154.1|7144.1|7154.4|7144.4|7153.6|7143.6|7
1605853160000|2020-11-20 06:19:20|7153.9|7143.9|7152.6|7142.6|7153.9|7143.9|7152.4|7142.4|8
1605853170000|2020-11-20 06:19:30|7152.4|7142.4|7152.9|7142.9|7152.9|7142.9|7152.4|7142.4|3
1605853180000|2020-11-20 06:19:40|7152.6|7142.6|7151.1|7141.1|7152.6|7142.6|7150.9|7140.9|6
1605853190000|2020-11-20 06:19:50|7151.4|7141.4|7150.9|7140.9|7151.6|7141.6|7150.9|7140.9|7
1605853200000|2020-11-20 06:20:00|7150.1|7140.1|7149.6|7139.6|7150.6|7140.6|7149.5|7139.5|6
1605853210000|2020-11-20 06:20:10|7149.4|7139.4|7148.4|7138.4|7149.4|7139.4|7147.4|7137.4|10
1605853220000|2020-11-20 06:20:20|7148.6|7138.6|7150.4|7140.4|7150.4|7140.4|7148.6|7138.6|6
1605853230000|2020-11-20 06:20:30|7150.3|7140.3|7150.4|7140.4|7150.4|7140.4|7150.3|7140.3|2
1605853240000|2020-11-20 06:20:40|7150.3|7140.3|7150.1|7140.1|7150.3|7140.3|7150.1|7140.1|2
1605853250000|2020-11-20 06:20:50|7149.6|7139.6|7150.9|7140.9|7150.9|7140.9|7149.6|7139.6|7
1605853260000|2020-11-20 06:21:00|7151.1|7141.1|7152.4|7142.4|7152.9|7142.9|7151.1|7141.1|9
1605853270000|2020-11-20 06:21:10|7151.3|7141.3|7152.1|7142.1|7152.1|7142.1|7150.9|7140.9|16
1605853280000|2020-11-20 06:21:20|7152.4|7142.4|7151.6|7141.6|7152.4|7142.4|7151|7141|17
1605853290000|2020-11-20 06:21:30|7151.4|7141.4|7152|7142|7152.1|7142.1|7151.1|7141.1|8
1605853300000|2020-11-20 06:21:40|7152.3|7142.3|7153.4|7143.4|7153.4|7143.4|7152.3|7142.3|8
1605853310000|2020-11-20 06:21:50|7153.9|7143.9|7154.4|7144.4|7154.4|7144.4|7153.3|7143.3|14
1605853320000|2020-11-20 06:22:00|7154.6|7144.6|7154.4|7144.4|7155.4|7145.4|7154.4|7144.4|18
1605853330000|2020-11-20 06:22:10|7154.6|7144.6|7155.1|7145.1|7156.1|7146.1|7154.6|7144.6|8
1605853340000|2020-11-20 06:22:20|7154.9|7144.9|7156.1|7146.1|7156.4|7146.4|7154.9|7144.9|10
1605853350000|2020-11-20 06:22:30|7155.9|7145.9|7155.9|7145.9|7156.6|7146.6|7155.6|7145.6|16
1605853360000|2020-11-20 06:22:40|7155.6|7145.6|7155.1|7145.1|7155.6|7145.6|7154.9|7144.9|7
1605853370000|2020-11-20 06:22:50|7155.4|7145.4|7155.1|7145.1|7155.6|7145.6|7155.1|7145.1|4
1605853380000|2020-11-20 06:23:00|7154.6|7144.6|7154.5|7144.5|7155.1|7145.1|7154.5|7144.5|7
1605853390000|2020-11-20 06:23:10|7154.4|7144.4|7152.4|7142.4|7154.6|7144.6|7152.4|7142.4|9
1605853400000|2020-11-20 06:23:20|7152.1|7142.1|7150.3|7140.3|7152.1|7142.1|7150.1|7140.1|7
1605853410000|2020-11-20 06:23:30|7150.1|7140.1|7149.8|7139.8|7150.1|7140.1|7149.5|7139.5|4
1605853420000|2020-11-20 06:23:40|7149.9|7139.9|7149.9|7139.9|7150.1|7140.1|7149.9|7139.9|5
1605853430000|2020-11-20 06:23:50|7149.6|7139.6|7150.1|7140.1|7150.1|7140.1|7149.5|7139.5|6
1605853440000|2020-11-20 06:24:00|7149.9|7139.9|7150.1|7140.1|7150.4|7140.4|7149.8|7139.8|6
1605853450000|2020-11-20 06:24:10|7149.6|7139.6|7149.1|7139.1|7151|7141|7149.1|7139.1|7
1605853460000|2020-11-20 06:24:20|7149.4|7139.4|7149.1|7139.1|7149.9|7139.9|7149.1|7139.1|8
1605853470000|2020-11-20 06:24:30|7149.4|7139.4|7150.1|7140.1|7150.1|7140.1|7149.4|7139.4|4
1605853480000|2020-11-20 06:24:40|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|1
1605853490000|2020-11-20 06:24:50|7151|7141|7151.4|7141.4|7151.4|7141.4|7151|7141|2
1605853500000|2020-11-20 06:25:00|7151.1|7141.1|7151.6|7141.6|7151.9|7141.9|7150.9|7140.9|8
1605853510000|2020-11-20 06:25:10|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|7151.1|7141.1|3
1605853520000|2020-11-20 06:25:20|7151.1|7141.1|7151.4|7141.4|7151.4|7141.4|7150.9|7140.9|4
1605853530000|2020-11-20 06:25:30|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|1
1605853540000|2020-11-20 06:25:40|7152.1|7142.1|7154.4|7144.4|7154.4|7144.4|7152.1|7142.1|8
1605853550000|2020-11-20 06:25:50|7154.5|7144.5|7155.9|7145.9|7155.9|7145.9|7154.5|7144.5|9
1605853560000|2020-11-20 06:26:00|7156.1|7146.1|7155.9|7145.9|7156.1|7146.1|7154.3|7144.3|15
1605853570000|2020-11-20 06:26:10|7156.1|7146.1|7156.6|7146.6|7156.6|7146.6|7155.6|7145.6|12
1605853580000|2020-11-20 06:26:20|7156.9|7146.9|7157.3|7147.3|7158.1|7148.1|7156.9|7146.9|10
1605853590000|2020-11-20 06:26:30|7157.5|7147.5|7156.9|7146.9|7157.6|7147.6|7155.4|7145.4|10
1605853600000|2020-11-20 06:26:40|7156.6|7146.6|7157.6|7147.6|7157.9|7147.9|7156.6|7146.6|6
1605853610000|2020-11-20 06:26:50|7157.9|7147.9|7158.6|7148.6|7158.8|7148.8|7157.6|7147.6|12
1605853620000|2020-11-20 06:27:00|7158.3|7148.3|7158.3|7148.3|7158.9|7148.9|7158.1|7148.1|18
1605853630000|2020-11-20 06:27:10|7158.5|7148.5|7158.1|7148.1|7159.1|7149.1|7158.1|7148.1|16
1605853640000|2020-11-20 06:27:20|7157.9|7147.9|7156.9|7146.9|7157.9|7147.9|7156.9|7146.9|4
1605853650000|2020-11-20 06:27:30|7156.6|7146.6|7156.1|7146.1|7157.1|7147.1|7156.1|7146.1|7
1605853660000|2020-11-20 06:27:40|7156.3|7146.3|7155.4|7145.4|7156.4|7146.4|7155.4|7145.4|6
1605853670000|2020-11-20 06:27:50|7155.6|7145.6|7154.6|7144.6|7155.6|7145.6|7154.6|7144.6|2
1605853680000|2020-11-20 06:28:00|7154.1|7144.1|7153.6|7143.6|7154.1|7144.1|7153.6|7143.6|2
1605853690000|2020-11-20 06:28:10|7153.4|7143.4|7154.6|7144.6|7154.6|7144.6|7152.4|7142.4|9
1605853700000|2020-11-20 06:28:20|7154.4|7144.4|7154.4|7144.4|7154.6|7144.6|7154.4|7144.4|7
1605853720000|2020-11-20 06:28:40|7154.1|7144.1|7153.1|7143.1|7154.1|7144.1|7153.1|7143.1|5
1605853730000|2020-11-20 06:28:50|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|3
1605853740000|2020-11-20 06:29:00|7153.1|7143.1|7154|7144|7154.9|7144.9|7153.1|7143.1|7
1605853750000|2020-11-20 06:29:10|7153.3|7143.3|7153.6|7143.6|7153.6|7143.6|7152.6|7142.6|8
1605853760000|2020-11-20 06:29:20|7153.9|7143.9|7153|7143|7153.9|7143.9|7153|7143|5
1605853770000|2020-11-20 06:29:30|7152.9|7142.9|7152.6|7142.6|7152.9|7142.9|7152.6|7142.6|4
1605853780000|2020-11-20 06:29:40|7152.4|7142.4|7150.9|7140.9|7152.4|7142.4|7150.9|7140.9|6
1605853790000|2020-11-20 06:29:50|7151.1|7141.1|7151.6|7141.6|7151.9|7141.9|7151|7141|9
1605853800000|2020-11-20 06:30:00|7151.9|7141.9|7152.6|7142.6|7153.4|7143.4|7151.9|7141.9|5
1605853810000|2020-11-20 06:30:10|7152.4|7142.4|7152.4|7142.4|7152.6|7142.6|7152.1|7142.1|5
1605853820000|2020-11-20 06:30:20|7152.6|7142.6|7153.1|7143.1|7153.4|7143.4|7152.6|7142.6|3
1605853830000|2020-11-20 06:30:30|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605853840000|2020-11-20 06:30:40|7152.6|7142.6|7151.6|7141.6|7152.6|7142.6|7151.6|7141.6|4
1605853850000|2020-11-20 06:30:50|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.9|7141.9|2
1605853860000|2020-11-20 06:31:00|7152.4|7142.4|7153.6|7143.6|7153.6|7143.6|7152.4|7142.4|3
1605853870000|2020-11-20 06:31:10|7153.9|7143.9|7155.1|7145.1|7155.4|7145.4|7153.9|7143.9|9
1605853880000|2020-11-20 06:31:20|7154.9|7144.9|7153.4|7143.4|7154.9|7144.9|7153.4|7143.4|3
1605853890000|2020-11-20 06:31:30|7153.3|7143.3|7153.6|7143.6|7153.6|7143.6|7152.6|7142.6|6
1605853900000|2020-11-20 06:31:40|7153.9|7143.9|7153.9|7143.9|7153.9|7143.9|7153.4|7143.4|6
1605853910000|2020-11-20 06:31:50|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7154.4|7144.4|2
1605853920000|2020-11-20 06:32:00|7154.3|7144.3|7153.4|7143.4|7154.3|7144.3|7153.4|7143.4|3
1605853930000|2020-11-20 06:32:10|7153.3|7143.3|7152.6|7142.6|7153.4|7143.4|7152.4|7142.4|8
1605853940000|2020-11-20 06:32:20|7152.4|7142.4|7151.6|7141.6|7152.4|7142.4|7151.6|7141.6|6
1605853950000|2020-11-20 06:32:30|7151.1|7141.1|7152.3|7142.3|7152.3|7142.3|7150|7140|8
1605853960000|2020-11-20 06:32:40|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|7152.4|7142.4|1
1605853970000|2020-11-20 06:32:50|7152.3|7142.3|7151.4|7141.4|7152.3|7142.3|7151.4|7141.4|5
1605853980000|2020-11-20 06:33:00|7151.1|7141.1|7150.1|7140.1|7151.1|7141.1|7149.9|7139.9|5
1605853990000|2020-11-20 06:33:10|7150.4|7140.4|7148.6|7138.6|7150.4|7140.4|7147.9|7137.9|10
1605854000000|2020-11-20 06:33:20|7148.4|7138.4|7147.9|7137.9|7148.6|7138.6|7147.9|7137.9|6
1605854010000|2020-11-20 06:33:30|7147.8|7137.8|7148.4|7138.4|7148.4|7138.4|7147.8|7137.8|3
1605854020000|2020-11-20 06:33:40|7148.6|7138.6|7148.6|7138.6|7148.9|7138.9|7148.6|7138.6|3
1605854030000|2020-11-20 06:33:50|7148.9|7138.9|7149.1|7139.1|7149.1|7139.1|7148.9|7138.9|5
1605854040000|2020-11-20 06:34:00|7149.4|7139.4|7150.1|7140.1|7150.1|7140.1|7149.4|7139.4|2
1605854070000|2020-11-20 06:34:30|7149.9|7139.9|7149.6|7139.6|7149.9|7139.9|7149.6|7139.6|4
1605854080000|2020-11-20 06:34:40|7149.9|7139.9|7151.6|7141.6|7151.9|7141.9|7149.9|7139.9|6
1605854090000|2020-11-20 06:34:50|7151.9|7141.9|7152|7142|7152.1|7142.1|7151.4|7141.4|8
1605854100000|2020-11-20 06:35:00|7151.9|7141.9|7151.1|7141.1|7151.9|7141.9|7151.1|7141.1|10
1605854110000|2020-11-20 06:35:10|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|2
1605854120000|2020-11-20 06:35:20|7150.4|7140.4|7150.9|7140.9|7150.9|7140.9|7150.1|7140.1|5
1605854130000|2020-11-20 06:35:30|7151.1|7141.1|7152.1|7142.1|7152.1|7142.1|7151.1|7141.1|3
1605854140000|2020-11-20 06:35:40|7152.4|7142.4|7152.6|7142.6|7152.6|7142.6|7152.4|7142.4|2
1605854150000|2020-11-20 06:35:50|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7151.8|7141.8|9
1605854160000|2020-11-20 06:36:00|7152.3|7142.3|7152.3|7142.3|7152.3|7142.3|7152|7142|7
1605854170000|2020-11-20 06:36:10|7152|7142|7151.1|7141.1|7152|7142|7150.9|7140.9|4
1605854180000|2020-11-20 06:36:20|7150.9|7140.9|7151|7141|7151|7141|7150.4|7140.4|6
1605854190000|2020-11-20 06:36:30|7150.9|7140.9|7150.8|7140.8|7150.9|7140.9|7150.4|7140.4|3
1605854200000|2020-11-20 06:36:40|7150.6|7140.6|7149.9|7139.9|7150.6|7140.6|7149.9|7139.9|9
1605854210000|2020-11-20 06:36:50|7149.8|7139.8|7148.9|7138.9|7149.8|7139.8|7148.6|7138.6|5
1605854220000|2020-11-20 06:37:00|7149.1|7139.1|7148.9|7138.9|7149.1|7139.1|7148.9|7138.9|2
1605854230000|2020-11-20 06:37:10|7149.1|7139.1|7148.9|7138.9|7149.1|7139.1|7148.9|7138.9|2
1605854240000|2020-11-20 06:37:20|7148.8|7138.8|7148.6|7138.6|7148.8|7138.8|7148.6|7138.6|2
1605854250000|2020-11-20 06:37:30|7148.4|7138.4|7147.8|7137.8|7148.4|7138.4|7147.8|7137.8|3
1605854260000|2020-11-20 06:37:40|7147.9|7137.9|7149.1|7139.1|7149.1|7139.1|7147.9|7137.9|6
1605854270000|2020-11-20 06:37:50|7149.4|7139.4|7150.9|7140.9|7151.1|7141.1|7149.4|7139.4|5
1605854280000|2020-11-20 06:38:00|7151.1|7141.1|7151.6|7141.6|7151.8|7141.8|7151.1|7141.1|3
1605854290000|2020-11-20 06:38:10|7151.4|7141.4|7151.9|7141.9|7151.9|7141.9|7151.1|7141.1|6
1605854300000|2020-11-20 06:38:20|7151.6|7141.6|7152.6|7142.6|7152.6|7142.6|7151.6|7141.6|3
1605854310000|2020-11-20 06:38:30|7152.4|7142.4|7152.1|7142.1|7152.4|7142.4|7152.1|7142.1|2
1605854320000|2020-11-20 06:38:40|7152.4|7142.4|7154.1|7144.1|7154.1|7144.1|7152.4|7142.4|11
1605854330000|2020-11-20 06:38:50|7154.3|7144.3|7153.6|7143.6|7154.8|7144.8|7153.6|7143.6|5
1605854340000|2020-11-20 06:39:00|7153.9|7143.9|7155.1|7145.1|7155.1|7145.1|7153.9|7143.9|7
1605854350000|2020-11-20 06:39:10|7155.4|7145.4|7155.9|7145.9|7155.9|7145.9|7155.4|7145.4|4
1605854360000|2020-11-20 06:39:20|7155.6|7145.6|7155.8|7145.8|7155.8|7145.8|7155.4|7145.4|4
1605854370000|2020-11-20 06:39:30|7155.5|7145.5|7155.5|7145.5|7155.6|7145.6|7155.4|7145.4|5
1605854380000|2020-11-20 06:39:40|7155.6|7145.6|7155.9|7145.9|7155.9|7145.9|7155.6|7145.6|2
1605854390000|2020-11-20 06:39:50|7156.1|7146.1|7156.8|7146.8|7156.8|7146.8|7156.1|7146.1|2
1605854400000|2020-11-20 06:40:00|7156.6|7146.6|7157|7147|7157|7147|7156.1|7146.1|5
1605854410000|2020-11-20 06:40:10|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|1
1605854420000|2020-11-20 06:40:20|7157.1|7147.1|7157.3|7147.3|7157.4|7147.4|7157.1|7147.1|4
1605854430000|2020-11-20 06:40:30|7157.1|7147.1|7156.4|7146.4|7157.1|7147.1|7156.4|7146.4|4
1605854440000|2020-11-20 06:40:40|7156.5|7146.5|7156.1|7146.1|7157.9|7147.9|7156.1|7146.1|17
1605854450000|2020-11-20 06:40:50|7156.4|7146.4|7157.9|7147.9|7158.1|7148.1|7156.4|7146.4|11
1605854460000|2020-11-20 06:41:00|7158.1|7148.1|7157.3|7147.3|7158.1|7148.1|7156.9|7146.9|8
1605854470000|2020-11-20 06:41:10|7156.9|7146.9|7157.1|7147.1|7157.9|7147.9|7156.9|7146.9|11
1605854480000|2020-11-20 06:41:20|7156.9|7146.9|7157.6|7147.6|7157.6|7147.6|7156.9|7146.9|4
1605854490000|2020-11-20 06:41:30|7157.9|7147.9|7157.3|7147.3|7157.9|7147.9|7156.9|7146.9|7
1605854500000|2020-11-20 06:41:40|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|2
1605854510000|2020-11-20 06:41:50|7158.4|7148.4|7157.4|7147.4|7158.4|7148.4|7157.4|7147.4|7
1605854520000|2020-11-20 06:42:00|7157.1|7147.1|7157.3|7147.3|7157.4|7147.4|7156.9|7146.9|5
1605854530000|2020-11-20 06:42:10|7157|7147|7157.3|7147.3|7157.3|7147.3|7156.9|7146.9|6
1605854540000|2020-11-20 06:42:20|7157.4|7147.4|7156.6|7146.6|7157.4|7147.4|7155.9|7145.9|5
1605854550000|2020-11-20 06:42:30|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7155.1|7145.1|9
1605854590000|2020-11-20 06:43:10|7155.9|7145.9|7155.3|7145.3|7155.9|7145.9|7155.3|7145.3|4
1605854600000|2020-11-20 06:43:20|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|1
1605854610000|2020-11-20 06:43:30|7154.9|7144.9|7155.4|7145.4|7155.4|7145.4|7154.6|7144.6|6
1605854630000|2020-11-20 06:43:50|7155.1|7145.1|7155.4|7145.4|7155.4|7145.4|7155.1|7145.1|3
1605854640000|2020-11-20 06:44:00|7155.6|7145.6|7157.1|7147.1|7157.1|7147.1|7155.6|7145.6|5
1605854650000|2020-11-20 06:44:10|7157.3|7147.3|7157.1|7147.1|7157.4|7147.4|7157.1|7147.1|4
1605854660000|2020-11-20 06:44:20|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.5|7146.5|5
1605854670000|2020-11-20 06:44:30|7156.6|7146.6|7156.5|7146.5|7156.9|7146.9|7156.5|7146.5|4
1605854680000|2020-11-20 06:44:40|7156.6|7146.6|7155.9|7145.9|7156.6|7146.6|7154.9|7144.9|6
1605854690000|2020-11-20 06:44:50|7156.1|7146.1|7155.6|7145.6|7156.4|7146.4|7155.6|7145.6|4
1605854700000|2020-11-20 06:45:00|7155.9|7145.9|7156.1|7146.1|7156.5|7146.5|7155.1|7145.1|12
1605854710000|2020-11-20 06:45:10|7156|7146|7155.5|7145.5|7156|7146|7155.5|7145.5|3
1605854720000|2020-11-20 06:45:20|7155.3|7145.3|7155.6|7145.6|7155.6|7145.6|7154.6|7144.6|8
1605854730000|2020-11-20 06:45:30|7155.9|7145.9|7157.6|7147.6|7157.6|7147.6|7155.9|7145.9|8
1605854740000|2020-11-20 06:45:40|7157.4|7147.4|7157.1|7147.1|7157.6|7147.6|7156.9|7146.9|6
1605854750000|2020-11-20 06:45:50|7156.9|7146.9|7157.1|7147.1|7157.1|7147.1|7156.9|7146.9|2
1605854770000|2020-11-20 06:46:10|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|7156.9|7146.9|1
1605854780000|2020-11-20 06:46:20|7156.4|7146.4|7155.6|7145.6|7156.4|7146.4|7155.6|7145.6|5
1605854800000|2020-11-20 06:46:40|7155.4|7145.4|7155.1|7145.1|7155.4|7145.4|7155.1|7145.1|4
1605854810000|2020-11-20 06:46:50|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7155.1|7145.1|3
1605854820000|2020-11-20 06:47:00|7155.6|7145.6|7157.4|7147.4|7157.4|7147.4|7155.6|7145.6|4
1605854830000|2020-11-20 06:47:10|7157.1|7147.1|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|2
1605854850000|2020-11-20 06:47:30|7157.9|7147.9|7157.4|7147.4|7157.9|7147.9|7157.4|7147.4|12
1605854860000|2020-11-20 06:47:40|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.4|7147.4|6
1605854870000|2020-11-20 06:47:50|7158.1|7148.1|7158.4|7148.4|7158.6|7148.6|7158.1|7148.1|3
1605854880000|2020-11-20 06:48:00|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|2
1605854890000|2020-11-20 06:48:10|7159.5|7149.5|7158.6|7148.6|7159.6|7149.6|7158.4|7148.4|7
1605854900000|2020-11-20 06:48:20|7158.1|7148.1|7158.4|7148.4|7158.6|7148.6|7158.1|7148.1|4
1605854910000|2020-11-20 06:48:30|7158.1|7148.1|7156.6|7146.6|7158.1|7148.1|7156.6|7146.6|6
1605854920000|2020-11-20 06:48:40|7156.9|7146.9|7157.6|7147.6|7157.6|7147.6|7156.9|7146.9|3
1605854930000|2020-11-20 06:48:50|7157.1|7147.1|7156|7146|7157.1|7147.1|7155.4|7145.4|14
1605854940000|2020-11-20 06:49:00|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|1
1605854950000|2020-11-20 06:49:10|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605854960000|2020-11-20 06:49:20|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.4|7146.4|3
1605854970000|2020-11-20 06:49:30|7156.9|7146.9|7157.1|7147.1|7157.3|7147.3|7156.9|7146.9|5
1605854980000|2020-11-20 06:49:40|7157.4|7147.4|7156.5|7146.5|7157.4|7147.4|7156|7146|6
1605854990000|2020-11-20 06:49:50|7156.6|7146.6|7157.4|7147.4|7157.4|7147.4|7156.6|7146.6|4
1605855000000|2020-11-20 06:50:00|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7157.9|7147.9|4
1605855010000|2020-11-20 06:50:10|7158.3|7148.3|7158.9|7148.9|7158.9|7148.9|7158.3|7148.3|4
1605855020000|2020-11-20 06:50:20|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|2
1605855030000|2020-11-20 06:50:30|7158.1|7148.1|7156.1|7146.1|7158.1|7148.1|7156.1|7146.1|5
1605855040000|2020-11-20 06:50:40|7157.4|7147.4|7155.9|7145.9|7157.4|7147.4|7155.9|7145.9|15
1605855050000|2020-11-20 06:50:50|7155.6|7145.6|7154.6|7144.6|7155.6|7145.6|7154.5|7144.5|8
1605855060000|2020-11-20 06:51:00|7154.5|7144.5|7155.4|7145.4|7155.5|7145.5|7154.1|7144.1|7
1605855070000|2020-11-20 06:51:10|7155.1|7145.1|7154.9|7144.9|7155.6|7145.6|7154.9|7144.9|8
1605855080000|2020-11-20 06:51:20|7155.1|7145.1|7154.9|7144.9|7155.3|7145.3|7154.9|7144.9|6
1605855090000|2020-11-20 06:51:30|7154.4|7144.4|7154.8|7144.8|7154.9|7144.9|7153.8|7143.8|5
1605855100000|2020-11-20 06:51:40|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7153.9|7143.9|9
1605855110000|2020-11-20 06:51:50|7154.4|7144.4|7154.4|7144.4|7154.4|7144.4|7154|7144|5
1605855120000|2020-11-20 06:52:00|7154.6|7144.6|7156.1|7146.1|7156.1|7146.1|7154.6|7144.6|4
1605855130000|2020-11-20 06:52:10|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7156|7146|4
1605855150000|2020-11-20 06:52:30|7156|7146|7156.1|7146.1|7156.1|7146.1|7155.9|7145.9|4
1605855160000|2020-11-20 06:52:40|7155.9|7145.9|7155.1|7145.1|7155.9|7145.9|7155.1|7145.1|7
1605855170000|2020-11-20 06:52:50|7154.9|7144.9|7154.1|7144.1|7156.1|7146.1|7154.1|7144.1|8
1605855180000|2020-11-20 06:53:00|7154.3|7144.3|7153.9|7143.9|7154.3|7144.3|7153.6|7143.6|7
1605855190000|2020-11-20 06:53:10|7153.6|7143.6|7154.6|7144.6|7154.6|7144.6|7152.9|7142.9|13
1605855200000|2020-11-20 06:53:20|7154.4|7144.4|7154.4|7144.4|7154.4|7144.4|7154|7144|5
1605855210000|2020-11-20 06:53:30|7154.1|7144.1|7154.9|7144.9|7155.1|7145.1|7154.1|7144.1|5
1605855230000|2020-11-20 06:53:50|7155.1|7145.1|7154.9|7144.9|7155.1|7145.1|7154.9|7144.9|2
1605855240000|2020-11-20 06:54:00|7154.8|7144.8|7154.6|7144.6|7154.8|7144.8|7154.5|7144.5|4
1605855250000|2020-11-20 06:54:10|7154.9|7144.9|7156.1|7146.1|7156.1|7146.1|7154.6|7144.6|10
1605855260000|2020-11-20 06:54:20|7156.4|7146.4|7156.6|7146.6|7157|7147|7156.4|7146.4|7
1605855270000|2020-11-20 06:54:30|7156.9|7146.9|7156.9|7146.9|7157.9|7147.9|7156.1|7146.1|12
1605855280000|2020-11-20 06:54:40|7157|7147|7158.1|7148.1|7158.6|7148.6|7157|7147|6
1605855290000|2020-11-20 06:54:50|7158.4|7148.4|7158.6|7148.6|7158.6|7148.6|7158.1|7148.1|6
1605855300000|2020-11-20 06:55:00|7158.4|7148.4|7157.8|7147.8|7158.6|7148.6|7157.8|7147.8|5
1605855310000|2020-11-20 06:55:10|7158|7148|7157.9|7147.9|7158.4|7148.4|7157.9|7147.9|6
1605855320000|2020-11-20 06:55:20|7159.1|7149.1|7157.4|7147.4|7159.1|7149.1|7157.4|7147.4|7
1605855330000|2020-11-20 06:55:30|7157.6|7147.6|7158.1|7148.1|7158.4|7148.4|7156.6|7146.6|13
1605855340000|2020-11-20 06:55:40|7157.6|7147.6|7158.1|7148.1|7158.1|7148.1|7157.4|7147.4|6
1605855350000|2020-11-20 06:55:50|7158.4|7148.4|7158.1|7148.1|7158.4|7148.4|7158.1|7148.1|2
1605855360000|2020-11-20 06:56:00|7158.4|7148.4|7158.1|7148.1|7158.6|7148.6|7158.1|7148.1|8
1605855370000|2020-11-20 06:56:10|7158.4|7148.4|7158.3|7148.3|7159.1|7149.1|7158.3|7148.3|6
1605855380000|2020-11-20 06:56:20|7158.4|7148.4|7157.9|7147.9|7158.4|7148.4|7157.6|7147.6|8
1605855390000|2020-11-20 06:56:30|7158|7148|7157.9|7147.9|7158.1|7148.1|7157.8|7147.8|5
1605855400000|2020-11-20 06:56:40|7157.6|7147.6|7156.9|7146.9|7157.6|7147.6|7156.9|7146.9|4
1605855410000|2020-11-20 06:56:50|7156.5|7146.5|7156.9|7146.9|7156.9|7146.9|7156.5|7146.5|2
1605855420000|2020-11-20 06:57:00|7156.5|7146.5|7155.6|7145.6|7156.5|7146.5|7155.1|7145.1|7
1605855430000|2020-11-20 06:57:10|7156.1|7146.1|7155.6|7145.6|7156.4|7146.4|7155.1|7145.1|8
1605855440000|2020-11-20 06:57:20|7155.4|7145.4|7155.9|7145.9|7156|7146|7155.4|7145.4|4
1605855450000|2020-11-20 06:57:30|7156.4|7146.4|7156.4|7146.4|7156.5|7146.5|7156.4|7146.4|3
1605855460000|2020-11-20 06:57:40|7156.6|7146.6|7157.9|7147.9|7158.1|7148.1|7156.6|7146.6|3
1605855470000|2020-11-20 06:57:50|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.1|7147.1|4
1605855480000|2020-11-20 06:58:00|7157.5|7147.5|7158.1|7148.1|7158.1|7148.1|7157.5|7147.5|6
1605855490000|2020-11-20 06:58:10|7157.9|7147.9|7156.6|7146.6|7158.1|7148.1|7156.4|7146.4|9
1605855500000|2020-11-20 06:58:20|7156.4|7146.4|7156.9|7146.9|7157.4|7147.4|7156.4|7146.4|7
1605855510000|2020-11-20 06:58:30|7157.1|7147.1|7156.9|7146.9|7157.4|7147.4|7156.6|7146.6|5
1605855520000|2020-11-20 06:58:40|7156.6|7146.6|7155.8|7145.8|7157|7147|7155.8|7145.8|8
1605855530000|2020-11-20 06:58:50|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7155.8|7145.8|6
1605855540000|2020-11-20 06:59:00|7156.1|7146.1|7155.8|7145.8|7156.1|7146.1|7155.8|7145.8|9
1605855550000|2020-11-20 06:59:10|7155.9|7145.9|7155.5|7145.5|7155.9|7145.9|7155.5|7145.5|3
1605855560000|2020-11-20 06:59:20|7155.6|7145.6|7156.6|7146.6|7156.6|7146.6|7155.6|7145.6|6
1605855570000|2020-11-20 06:59:30|7156.4|7146.4|7158.1|7148.1|7158.1|7148.1|7156.3|7146.3|16
1605855580000|2020-11-20 06:59:40|7157.9|7147.9|7158.4|7148.4|7158.6|7148.6|7157.6|7147.6|11
1605855590000|2020-11-20 06:59:50|7158.6|7148.6|7157.9|7147.9|7159.1|7149.1|7157.5|7147.5|15
1605855600000|2020-11-20 07:00:00|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605855610000|2020-11-20 07:00:10|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605855620000|2020-11-20 07:00:20|7157.1|7147.1|7156.4|7146.4|7157.1|7147.1|7156.4|7146.4|2
1605855630000|2020-11-20 07:00:30|7156.1|7146.1|7156.3|7146.3|7156.3|7146.3|7155.1|7145.1|6
1605855660000|2020-11-20 07:01:00|7156.1|7146.1|7155.5|7145.5|7156.1|7146.1|7155.5|7145.5|3
1605855670000|2020-11-20 07:01:10|7156|7146|7156.5|7146.5|7156.5|7146.5|7156|7146|2
1605855680000|2020-11-20 07:01:20|7156.3|7146.3|7155.6|7145.6|7156.3|7146.3|7155.6|7145.6|3
1605855690000|2020-11-20 07:01:30|7155.9|7145.9|7155.9|7145.9|7155.9|7145.9|7155.9|7145.9|1
1605855700000|2020-11-20 07:01:40|7155.8|7145.8|7155.6|7145.6|7155.8|7145.8|7155.4|7145.4|4
1605855720000|2020-11-20 07:02:00|7155.4|7145.4|7156.4|7146.4|7156.4|7146.4|7155.4|7145.4|4
1605855730000|2020-11-20 07:02:10|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7155.6|7145.6|4
1605855740000|2020-11-20 07:02:20|7156.5|7146.5|7156.9|7146.9|7156.9|7146.9|7156.5|7146.5|3
1605855750000|2020-11-20 07:02:30|7157.1|7147.1|7158|7148|7158|7148|7156.9|7146.9|5
1605855760000|2020-11-20 07:02:40|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605855780000|2020-11-20 07:03:00|7158.6|7148.6|7160.4|7150.4|7160.4|7150.4|7158.6|7148.6|3
1605855790000|2020-11-20 07:03:10|7160.1|7150.1|7160.1|7150.1|7160.1|7150.1|7159.8|7149.8|4
1605855800000|2020-11-20 07:03:20|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605855810000|2020-11-20 07:03:30|7160.6|7150.6|7161.1|7151.1|7161.1|7151.1|7160.6|7150.6|2
1605855830000|2020-11-20 07:03:50|7160.9|7150.9|7161.4|7151.4|7161.4|7151.4|7160.9|7150.9|3
1605855840000|2020-11-20 07:04:00|7161.1|7151.1|7161.4|7151.4|7161.4|7151.4|7160.9|7150.9|6
1605855850000|2020-11-20 07:04:10|7161.1|7151.1|7161.1|7151.1|7161.1|7151.1|7161.1|7151.1|1
1605855860000|2020-11-20 07:04:20|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605855870000|2020-11-20 07:04:30|7160.1|7150.1|7160.1|7150.1|7160.1|7150.1|7159.9|7149.9|5
1605855890000|2020-11-20 07:04:50|7159.9|7149.9|7159.4|7149.4|7159.9|7149.9|7159.4|7149.4|2
1605855900000|2020-11-20 07:05:00|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605855910000|2020-11-20 07:05:10|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605855920000|2020-11-20 07:05:20|7158.1|7148.1|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|2
1605855930000|2020-11-20 07:05:30|7158.1|7148.1|7157.9|7147.9|7158.1|7148.1|7157.9|7147.9|2
1605855940000|2020-11-20 07:05:40|7157.5|7147.5|7157.3|7147.3|7157.5|7147.5|7157.3|7147.3|2
1605855950000|2020-11-20 07:05:50|7157.4|7147.4|7157.9|7147.9|7157.9|7147.9|7157.4|7147.4|2
1605855960000|2020-11-20 07:06:00|7158|7148|7156.5|7146.5|7158|7148|7156.5|7146.5|5
1605855970000|2020-11-20 07:06:10|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|1
1605855990000|2020-11-20 07:06:30|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|7156.5|7146.5|1
1605856020000|2020-11-20 07:07:00|7157.6|7147.6|7156.9|7146.9|7157.6|7147.6|7156.9|7146.9|2
1605856040000|2020-11-20 07:07:20|7156.6|7146.6|7156.4|7146.4|7156.6|7146.6|7156.4|7146.4|2
1605856050000|2020-11-20 07:07:30|7156|7146|7156|7146|7156|7146|7156|7146|1
1605856060000|2020-11-20 07:07:40|7155.8|7145.8|7155.9|7145.9|7156.1|7146.1|7155.5|7145.5|8
1605856070000|2020-11-20 07:07:50|7155.6|7145.6|7154.4|7144.4|7155.6|7145.6|7154.4|7144.4|4
1605856080000|2020-11-20 07:08:00|7154.6|7144.6|7155.1|7145.1|7155.6|7145.6|7154.6|7144.6|9
1605856090000|2020-11-20 07:08:10|7155.6|7145.6|7157.6|7147.6|7158.6|7148.6|7155.6|7145.6|9
1605856100000|2020-11-20 07:08:20|7159|7149|7159.1|7149.1|7159.1|7149.1|7158.8|7148.8|4
1605856110000|2020-11-20 07:08:30|7159.3|7149.3|7159.1|7149.1|7159.3|7149.3|7159.1|7149.1|2
1605856120000|2020-11-20 07:08:40|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605856130000|2020-11-20 07:08:50|7158|7148|7157.9|7147.9|7158|7148|7157.6|7147.6|3
1605856140000|2020-11-20 07:09:00|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605856150000|2020-11-20 07:09:10|7157.6|7147.6|7158.1|7148.1|7158.1|7148.1|7157.6|7147.6|2
1605856160000|2020-11-20 07:09:20|7157.9|7147.9|7157.6|7147.6|7158|7148|7157.6|7147.6|5
1605856170000|2020-11-20 07:09:30|7157.4|7147.4|7156.8|7146.8|7157.4|7147.4|7156.8|7146.8|4
1605856180000|2020-11-20 07:09:40|7156.9|7146.9|7157.1|7147.1|7157.4|7147.4|7156.9|7146.9|5
1605856200000|2020-11-20 07:10:00|7157.3|7147.3|7157.9|7147.9|7157.9|7147.9|7157.3|7147.3|8
1605856210000|2020-11-20 07:10:10|7157.6|7147.6|7156.9|7146.9|7157.6|7147.6|7156.9|7146.9|4
1605856220000|2020-11-20 07:10:20|7156.6|7146.6|7153.9|7143.9|7156.6|7146.6|7153.9|7143.9|9
1605856230000|2020-11-20 07:10:30|7153.6|7143.6|7153.8|7143.8|7153.9|7143.9|7153.6|7143.6|3
1605856240000|2020-11-20 07:10:40|7153.9|7143.9|7155.1|7145.1|7155.1|7145.1|7153.9|7143.9|8
1605856250000|2020-11-20 07:10:50|7154.9|7144.9|7155.4|7145.4|7155.4|7145.4|7154.8|7144.8|4
1605856260000|2020-11-20 07:11:00|7155.1|7145.1|7155.1|7145.1|7155.4|7145.4|7155.1|7145.1|4
1605856270000|2020-11-20 07:11:10|7154.9|7144.9|7154.5|7144.5|7154.9|7144.9|7154.5|7144.5|2
1605856280000|2020-11-20 07:11:20|7154|7144|7153.6|7143.6|7154|7144|7153.6|7143.6|2
1605856290000|2020-11-20 07:11:30|7153.5|7143.5|7154.6|7144.6|7154.6|7144.6|7153.5|7143.5|3
1605856300000|2020-11-20 07:11:40|7154.1|7144.1|7152.9|7142.9|7154.1|7144.1|7152.9|7142.9|4
1605856310000|2020-11-20 07:11:50|7152.6|7142.6|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|2
1605856320000|2020-11-20 07:12:00|7152.6|7142.6|7151.9|7141.9|7152.6|7142.6|7151.9|7141.9|2
1605856340000|2020-11-20 07:12:20|7152.4|7142.4|7151.9|7141.9|7152.4|7142.4|7151.6|7141.6|4
1605856360000|2020-11-20 07:12:40|7152.1|7142.1|7151.9|7141.9|7152.1|7142.1|7151.9|7141.9|2
1605856370000|2020-11-20 07:12:50|7151.8|7141.8|7151.4|7141.4|7151.9|7141.9|7151.4|7141.4|3
1605856380000|2020-11-20 07:13:00|7151.6|7141.6|7152.9|7142.9|7152.9|7142.9|7151.6|7141.6|4
1605856400000|2020-11-20 07:13:20|7153.4|7143.4|7152.4|7142.4|7153.4|7143.4|7152.4|7142.4|2
1605856410000|2020-11-20 07:13:30|7152.5|7142.5|7152.6|7142.6|7152.9|7142.9|7152.4|7142.4|5
1605856420000|2020-11-20 07:13:40|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.6|7142.6|3
1605856430000|2020-11-20 07:13:50|7153.1|7143.1|7150.6|7140.6|7153.1|7143.1|7150.6|7140.6|3
1605856440000|2020-11-20 07:14:00|7149.4|7139.4|7149.8|7139.8|7150.4|7140.4|7149.4|7139.4|4
1605856450000|2020-11-20 07:14:10|7149.9|7139.9|7150.5|7140.5|7150.5|7140.5|7149.9|7139.9|2
1605856480000|2020-11-20 07:14:40|7150.1|7140.1|7150.6|7140.6|7150.9|7140.9|7150.1|7140.1|8
1605856490000|2020-11-20 07:14:50|7150.4|7140.4|7149.9|7139.9|7150.4|7140.4|7149.8|7139.8|8
1605856500000|2020-11-20 07:15:00|7149.8|7139.8|7150.4|7140.4|7150.4|7140.4|7149.6|7139.6|6
1605856510000|2020-11-20 07:15:10|7150.6|7140.6|7150.1|7140.1|7150.6|7140.6|7150.1|7140.1|3
1605856520000|2020-11-20 07:15:20|7149.9|7139.9|7149.9|7139.9|7150.1|7140.1|7149.6|7139.6|5
1605856530000|2020-11-20 07:15:30|7150.1|7140.1|7149.9|7139.9|7150.1|7140.1|7149.8|7139.8|4
1605856540000|2020-11-20 07:15:40|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|3
1605856570000|2020-11-20 07:16:10|7149.9|7139.9|7149.6|7139.6|7149.9|7139.9|7149.4|7139.4|4
1605856580000|2020-11-20 07:16:20|7149.9|7139.9|7150.4|7140.4|7150.4|7140.4|7149.9|7139.9|3
1605856590000|2020-11-20 07:16:30|7150.1|7140.1|7150.4|7140.4|7150.4|7140.4|7149.6|7139.6|4
1605856600000|2020-11-20 07:16:40|7150.1|7140.1|7149.6|7139.6|7150.1|7140.1|7149.6|7139.6|2
1605856610000|2020-11-20 07:16:50|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|4
1605856620000|2020-11-20 07:17:00|7150.3|7140.3|7150.6|7140.6|7150.6|7140.6|7150.3|7140.3|2
1605856630000|2020-11-20 07:17:10|7150.9|7140.9|7150.6|7140.6|7151.1|7141.1|7150.4|7140.4|5
1605856650000|2020-11-20 07:17:30|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|7150.4|7140.4|1
1605856660000|2020-11-20 07:17:40|7150.6|7140.6|7151.4|7141.4|7151.4|7141.4|7150.6|7140.6|3
1605856670000|2020-11-20 07:17:50|7151.6|7141.6|7151.4|7141.4|7151.6|7141.6|7151.4|7141.4|2
1605856690000|2020-11-20 07:18:10|7151.9|7141.9|7152.4|7142.4|7152.4|7142.4|7151.9|7141.9|2
1605856720000|2020-11-20 07:18:40|7152.6|7142.6|7153.6|7143.6|7153.6|7143.6|7152.6|7142.6|4
1605856730000|2020-11-20 07:18:50|7153.1|7143.1|7152.9|7142.9|7153.1|7143.1|7152.9|7142.9|2
1605856740000|2020-11-20 07:19:00|7153.1|7143.1|7153.4|7143.4|7153.4|7143.4|7153.1|7143.1|2
1605856760000|2020-11-20 07:19:20|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|1
1605856770000|2020-11-20 07:19:30|7153.4|7143.4|7153.6|7143.6|7153.6|7143.6|7153.4|7143.4|2
1605856780000|2020-11-20 07:19:40|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605856790000|2020-11-20 07:19:50|7153.1|7143.1|7152.9|7142.9|7153.1|7143.1|7152.9|7142.9|2
1605856810000|2020-11-20 07:20:10|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605856830000|2020-11-20 07:20:30|7153.6|7143.6|7153.4|7143.4|7153.6|7143.6|7153.4|7143.4|2
1605856840000|2020-11-20 07:20:40|7153.6|7143.6|7153.6|7143.6|7154.6|7144.6|7153.6|7143.6|3
1605856850000|2020-11-20 07:20:50|7153.4|7143.4|7152.9|7142.9|7153.4|7143.4|7152.9|7142.9|3
1605856860000|2020-11-20 07:21:00|7152.6|7142.6|7151.8|7141.8|7152.6|7142.6|7151.8|7141.8|2
1605856890000|2020-11-20 07:21:30|7151.9|7141.9|7151.9|7141.9|7152.4|7142.4|7151.9|7141.9|4
1605856900000|2020-11-20 07:21:40|7151.6|7141.6|7150.6|7140.6|7151.6|7141.6|7150.6|7140.6|3
1605856930000|2020-11-20 07:22:10|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605856940000|2020-11-20 07:22:20|7150.4|7140.4|7150.1|7140.1|7150.4|7140.4|7150.1|7140.1|2
1605856950000|2020-11-20 07:22:30|7150.4|7140.4|7150.1|7140.1|7150.4|7140.4|7150.1|7140.1|2
1605857000000|2020-11-20 07:23:20|7149.9|7139.9|7149.6|7139.6|7149.9|7139.9|7149.6|7139.6|2
1605857020000|2020-11-20 07:23:40|7149.9|7139.9|7150.4|7140.4|7150.4|7140.4|7149.9|7139.9|2
1605857030000|2020-11-20 07:23:50|7150.1|7140.1|7149.8|7139.8|7150.1|7140.1|7149.8|7139.8|2
1605857040000|2020-11-20 07:24:00|7150|7140|7149.8|7139.8|7150.1|7140.1|7149.8|7139.8|4
1605857080000|2020-11-20 07:24:40|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|2
1605857120000|2020-11-20 07:25:20|7150.6|7140.6|7150.4|7140.4|7150.6|7140.6|7150.4|7140.4|2
1605857150000|2020-11-20 07:25:50|7150.1|7140.1|7150.4|7140.4|7150.4|7140.4|7149.9|7139.9|4
1605857210000|2020-11-20 07:26:50|7150.5|7140.5|7150.6|7140.6|7150.6|7140.6|7150.5|7140.5|2
1605857220000|2020-11-20 07:27:00|7150.4|7140.4|7150.6|7140.6|7150.6|7140.6|7150.4|7140.4|2
1605857250000|2020-11-20 07:27:30|7150.4|7140.4|7150.6|7140.6|7150.6|7140.6|7150.4|7140.4|2
1605857260000|2020-11-20 07:27:40|7150.4|7140.4|7149.9|7139.9|7150.4|7140.4|7149.9|7139.9|2
1605857270000|2020-11-20 07:27:50|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605857280000|2020-11-20 07:28:00|7150.3|7140.3|7149.1|7139.1|7150.3|7140.3|7149.1|7139.1|3
1605857290000|2020-11-20 07:28:10|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605857300000|2020-11-20 07:28:20|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605857320000|2020-11-20 07:28:40|7148.9|7138.9|7148.6|7138.6|7148.9|7138.9|7148.6|7138.6|2
1605857330000|2020-11-20 07:28:50|7148.5|7138.5|7147.9|7137.9|7148.5|7138.5|7147.9|7137.9|4
1605857340000|2020-11-20 07:29:00|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|1
1605857350000|2020-11-20 07:29:10|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|1
1605857370000|2020-11-20 07:29:30|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|1
1605857380000|2020-11-20 07:29:40|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|7148|7138|3
1605857390000|2020-11-20 07:29:50|7148.4|7138.4|7148.6|7138.6|7148.9|7138.9|7148.4|7138.4|6
1605857400000|2020-11-20 07:30:00|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605857420000|2020-11-20 07:30:20|7149.9|7139.9|7149.6|7139.6|7149.9|7139.9|7149.6|7139.6|2
1605857430000|2020-11-20 07:30:30|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605857440000|2020-11-20 07:30:40|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605857450000|2020-11-20 07:30:50|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605857460000|2020-11-20 07:31:00|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605857480000|2020-11-20 07:31:20|7149.3|7139.3|7148.9|7138.9|7149.3|7139.3|7148.9|7138.9|2
1605857490000|2020-11-20 07:31:30|7148.4|7138.4|7148.1|7138.1|7148.4|7138.4|7148|7138|5
1605857500000|2020-11-20 07:31:40|7148.4|7138.4|7148.6|7138.6|7148.6|7138.6|7148.4|7138.4|2
1605857510000|2020-11-20 07:31:50|7148.4|7138.4|7148.4|7138.4|7148.4|7138.4|7148.4|7138.4|1
1605857530000|2020-11-20 07:32:10|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|1
1605857540000|2020-11-20 07:32:20|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|1
1605857580000|2020-11-20 07:33:00|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|1
1605857610000|2020-11-20 07:33:30|7148|7138|7148|7138|7148|7138|7148|7138|1
1605857630000|2020-11-20 07:33:50|7148.1|7138.1|7148.6|7138.6|7148.6|7138.6|7148.1|7138.1|2
1605857640000|2020-11-20 07:34:00|7148.4|7138.4|7148.1|7138.1|7148.4|7138.4|7148.1|7138.1|2
1605857680000|2020-11-20 07:34:40|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|7148.3|7138.3|1
1605857700000|2020-11-20 07:35:00|7148.1|7138.1|7147.6|7137.6|7148.1|7138.1|7147.6|7137.6|4
1605857710000|2020-11-20 07:35:10|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|1
1605857720000|2020-11-20 07:35:20|7147.6|7137.6|7148.1|7138.1|7148.4|7138.4|7147.6|7137.6|4
1605857730000|2020-11-20 07:35:30|7148|7138|7147.9|7137.9|7148|7138|7147.6|7137.6|3
1605857740000|2020-11-20 07:35:40|7147.6|7137.6|7147.4|7137.4|7147.6|7137.6|7147.4|7137.4|2
1605857750000|2020-11-20 07:35:50|7147.1|7137.1|7147.4|7137.4|7148.1|7138.1|7147.1|7137.1|4
1605857760000|2020-11-20 07:36:00|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|1
1605857770000|2020-11-20 07:36:10|7147.4|7137.4|7146.9|7136.9|7147.4|7137.4|7146.9|7136.9|3
1605857780000|2020-11-20 07:36:20|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|1
1605857830000|2020-11-20 07:37:10|7147.4|7137.4|7149.9|7139.9|7149.9|7139.9|7147.4|7137.4|2
1605857840000|2020-11-20 07:37:20|7149.6|7139.6|7149.1|7139.1|7149.6|7139.6|7149.1|7139.1|4
1605857850000|2020-11-20 07:37:30|7147.9|7137.9|7148.9|7138.9|7148.9|7138.9|7147.9|7137.9|6
1605857880000|2020-11-20 07:38:00|7149.1|7139.1|7149.9|7139.9|7150|7140|7149.1|7139.1|5
1605857920000|2020-11-20 07:38:40|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605857930000|2020-11-20 07:38:50|7149.4|7139.4|7149.6|7139.6|7149.6|7139.6|7149.4|7139.4|4
1605857950000|2020-11-20 07:39:10|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|2
1605857960000|2020-11-20 07:39:20|7150.4|7140.4|7150.1|7140.1|7150.4|7140.4|7150.1|7140.1|2
1605857980000|2020-11-20 07:39:40|7150.4|7140.4|7150.9|7140.9|7150.9|7140.9|7150.4|7140.4|3
1605857990000|2020-11-20 07:39:50|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|1
1605858000000|2020-11-20 07:40:00|7150.9|7140.9|7152|7142|7152|7142|7150.9|7140.9|3
1605858010000|2020-11-20 07:40:10|7152.5|7142.5|7152.5|7142.5|7153.1|7143.1|7152.5|7142.5|4
1605858020000|2020-11-20 07:40:20|7152.9|7142.9|7152.3|7142.3|7153.4|7143.4|7152.3|7142.3|4
1605858050000|2020-11-20 07:40:50|7151.9|7141.9|7151.3|7141.3|7151.9|7141.9|7151.3|7141.3|2
1605858060000|2020-11-20 07:41:00|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|1
1605858070000|2020-11-20 07:41:10|7151.3|7141.3|7151.1|7141.1|7151.3|7141.3|7151.1|7141.1|2
1605858090000|2020-11-20 07:41:30|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|1
1605858100000|2020-11-20 07:41:40|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605858110000|2020-11-20 07:41:50|7149.9|7139.9|7149.1|7139.1|7149.9|7139.9|7149.1|7139.1|2
1605858120000|2020-11-20 07:42:00|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605858140000|2020-11-20 07:42:20|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|7149.1|7139.1|1
1605858150000|2020-11-20 07:42:30|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1605858160000|2020-11-20 07:42:40|7149.6|7139.6|7148.1|7138.1|7149.6|7139.6|7148.1|7138.1|5
1605858180000|2020-11-20 07:43:00|7147.9|7137.9|7147.1|7137.1|7147.9|7137.9|7147.1|7137.1|3
1605858200000|2020-11-20 07:43:20|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|1
1605858210000|2020-11-20 07:43:30|7147.1|7137.1|7146.9|7136.9|7147.4|7137.4|7146.9|7136.9|3
1605858220000|2020-11-20 07:43:40|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|1
1605858230000|2020-11-20 07:43:50|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|1
1605858250000|2020-11-20 07:44:10|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|7147.1|7137.1|1
1605858260000|2020-11-20 07:44:20|7146.9|7136.9|7146.6|7136.6|7146.9|7136.9|7146.6|7136.6|2
1605858270000|2020-11-20 07:44:30|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|1
1605858280000|2020-11-20 07:44:40|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|1
1605858320000|2020-11-20 07:45:20|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|7146.6|7136.6|1
1605858340000|2020-11-20 07:45:40|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|1
1605858350000|2020-11-20 07:45:50|7146.1|7136.1|7145.9|7135.9|7146.1|7136.1|7145.9|7135.9|2
1605858400000|2020-11-20 07:46:40|7146|7136|7145.9|7135.9|7146|7136|7145.9|7135.9|2
1605858410000|2020-11-20 07:46:50|7146.1|7136.1|7146.6|7136.6|7146.9|7136.9|7145.9|7135.9|6
1605858420000|2020-11-20 07:47:00|7146.9|7136.9|7146.9|7136.9|7147.1|7137.1|7146.9|7136.9|3
1605858430000|2020-11-20 07:47:10|7147.1|7137.1|7146.9|7136.9|7147.1|7137.1|7146.6|7136.6|6
1605858440000|2020-11-20 07:47:20|7146.6|7136.6|7145.6|7135.6|7146.6|7136.6|7145.6|7135.6|4
1605858450000|2020-11-20 07:47:30|7145.9|7135.9|7145.6|7135.6|7146.4|7136.4|7145.6|7135.6|4
1605858460000|2020-11-20 07:47:40|7145.9|7135.9|7146.4|7136.4|7146.4|7136.4|7145.4|7135.4|6
1605858470000|2020-11-20 07:47:50|7146.1|7136.1|7146.6|7136.6|7146.6|7136.6|7145.9|7135.9|5
1605858480000|2020-11-20 07:48:00|7146.9|7136.9|7146.1|7136.1|7146.9|7136.9|7145.9|7135.9|4
1605858490000|2020-11-20 07:48:10|7145.4|7135.4|7147.6|7137.6|7147.6|7137.6|7144.8|7134.8|5
1605858510000|2020-11-20 07:48:30|7147.9|7137.9|7147.6|7137.6|7147.9|7137.9|7147.4|7137.4|3
1605858560000|2020-11-20 07:49:20|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|1
1605858570000|2020-11-20 07:49:30|7147.6|7137.6|7148.4|7138.4|7148.4|7138.4|7147.6|7137.6|2
1605858590000|2020-11-20 07:49:50|7148.6|7138.6|7149.4|7139.4|7149.4|7139.4|7148.6|7138.6|4
1605858610000|2020-11-20 07:50:10|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605858620000|2020-11-20 07:50:20|7149.9|7139.9|7149.6|7139.6|7149.9|7139.9|7149.6|7139.6|2
1605858630000|2020-11-20 07:50:30|7149.4|7139.4|7148.9|7138.9|7149.4|7139.4|7148.9|7138.9|2
1605858650000|2020-11-20 07:50:50|7148.8|7138.8|7147.6|7137.6|7148.8|7138.8|7147.6|7137.6|2
1605858660000|2020-11-20 07:51:00|7147.5|7137.5|7148.1|7138.1|7148.1|7138.1|7147.5|7137.5|4
1605858670000|2020-11-20 07:51:10|7148.4|7138.4|7149.1|7139.1|7149.1|7139.1|7148.4|7138.4|4
1605858680000|2020-11-20 07:51:20|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|7149.6|7139.6|1
1605858690000|2020-11-20 07:51:30|7149.9|7139.9|7150.9|7140.9|7150.9|7140.9|7149.9|7139.9|6
1605858700000|2020-11-20 07:51:40|7151.1|7141.1|7152.6|7142.6|7152.6|7142.6|7151.1|7141.1|2
1605858720000|2020-11-20 07:52:00|7152.9|7142.9|7154.1|7144.1|7154.3|7144.3|7152.9|7142.9|7
1605858740000|2020-11-20 07:52:20|7154|7144|7153.5|7143.5|7154|7144|7153.5|7143.5|3
1605858750000|2020-11-20 07:52:30|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|1
1605858770000|2020-11-20 07:52:50|7153.9|7143.9|7154.3|7144.3|7154.4|7144.4|7153.9|7143.9|4
1605858780000|2020-11-20 07:53:00|7154.4|7144.4|7154.4|7144.4|7154.4|7144.4|7154.1|7144.1|3
1605858800000|2020-11-20 07:53:20|7154.6|7144.6|7154.6|7144.6|7154.6|7144.6|7154.6|7144.6|1
1605858810000|2020-11-20 07:53:30|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7154.4|7144.4|2
1605858820000|2020-11-20 07:53:40|7154.3|7144.3|7153.3|7143.3|7154.3|7144.3|7153.3|7143.3|6
1605858830000|2020-11-20 07:53:50|7153.6|7143.6|7154.5|7144.5|7154.5|7144.5|7153.6|7143.6|4
1605858840000|2020-11-20 07:54:00|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.6|7143.6|4
1605858850000|2020-11-20 07:54:10|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.9|7143.9|2
1605858860000|2020-11-20 07:54:20|7153.8|7143.8|7153.8|7143.8|7153.8|7143.8|7153.8|7143.8|1
1605858880000|2020-11-20 07:54:40|7153.5|7143.5|7152.6|7142.6|7153.5|7143.5|7152.5|7142.5|3
1605858900000|2020-11-20 07:55:00|7152.9|7142.9|7152.4|7142.4|7152.9|7142.9|7152.4|7142.4|4
1605858920000|2020-11-20 07:55:20|7152.6|7142.6|7153.1|7143.1|7153.4|7143.4|7152.6|7142.6|4
1605858930000|2020-11-20 07:55:30|7153.4|7143.4|7154.6|7144.6|7154.6|7144.6|7153.4|7143.4|4
1605858940000|2020-11-20 07:55:40|7154.4|7144.4|7153.6|7143.6|7154.9|7144.9|7153.6|7143.6|6
1605858950000|2020-11-20 07:55:50|7153.9|7143.9|7153.6|7143.6|7154.1|7144.1|7153.6|7143.6|3
1605858960000|2020-11-20 07:56:00|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605858990000|2020-11-20 07:56:30|7154.4|7144.4|7154.9|7144.9|7154.9|7144.9|7154.4|7144.4|3
1605859000000|2020-11-20 07:56:40|7154.6|7144.6|7153.9|7143.9|7154.9|7144.9|7153.9|7143.9|4
1605859010000|2020-11-20 07:56:50|7154.1|7144.1|7153.9|7143.9|7154.1|7144.1|7153.9|7143.9|2
1605859030000|2020-11-20 07:57:10|7152.9|7142.9|7151.9|7141.9|7152.9|7142.9|7151.6|7141.6|6
1605859040000|2020-11-20 07:57:20|7151.6|7141.6|7151.1|7141.1|7151.6|7141.6|7151.1|7141.1|3
1605859050000|2020-11-20 07:57:30|7150.9|7140.9|7150.6|7140.6|7150.9|7140.9|7150.6|7140.6|4
1605859060000|2020-11-20 07:57:40|7151.1|7141.1|7151.4|7141.4|7151.4|7141.4|7151.1|7141.1|2
1605859070000|2020-11-20 07:57:50|7151.9|7141.9|7152.1|7142.1|7152.1|7142.1|7151.9|7141.9|2
1605859080000|2020-11-20 07:58:00|7151.9|7141.9|7152.6|7142.6|7152.6|7142.6|7151.9|7141.9|2
1605859100000|2020-11-20 07:58:20|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|1
1605859130000|2020-11-20 07:58:50|7153.1|7143.1|7152.9|7142.9|7153.1|7143.1|7152.9|7142.9|2
1605859140000|2020-11-20 07:59:00|7153.6|7143.6|7154.6|7144.6|7154.6|7144.6|7153.6|7143.6|6
1605859150000|2020-11-20 07:59:10|7153.6|7143.6|7153.9|7143.9|7153.9|7143.9|7153.6|7143.6|2
1605859160000|2020-11-20 07:59:20|7153.6|7143.6|7152.6|7142.6|7153.6|7143.6|7152.4|7142.4|3
1605859190000|2020-11-20 07:59:50|7152.4|7142.4|7152.1|7142.1|7153.9|7143.9|7151.4|7141.4|15
1605859200000|2020-11-20 08:00:00|7152.4|7142.4|7150.6|7140.6|7152.9|7142.9|7150.1|7140.1|15
1605859210000|2020-11-20 08:00:10|7149.9|7139.9|7149.4|7139.4|7150.1|7140.1|7149.1|7139.1|8
1605859220000|2020-11-20 08:00:20|7149.1|7139.1|7147.6|7137.6|7149.1|7139.1|7147.4|7137.4|6
1605859230000|2020-11-20 08:00:30|7147.4|7137.4|7145.6|7135.6|7147.4|7137.4|7145.4|7135.4|13
1605859240000|2020-11-20 08:00:40|7145.4|7135.4|7146.4|7136.4|7147.4|7137.4|7145.4|7135.4|6
1605859250000|2020-11-20 08:00:50|7146.1|7136.1|7146.6|7136.6|7146.6|7136.6|7145.6|7135.6|4
1605859260000|2020-11-20 08:01:00|7146.4|7136.4|7146.4|7136.4|7146.4|7136.4|7145.6|7135.6|11
1605859270000|2020-11-20 08:01:10|7146.6|7136.6|7147.9|7137.9|7147.9|7137.9|7146.6|7136.6|4
1605859290000|2020-11-20 08:01:30|7148.1|7138.1|7147.6|7137.6|7148.4|7138.4|7147.6|7137.6|4
1605859300000|2020-11-20 08:01:40|7147.4|7137.4|7147.6|7137.6|7147.6|7137.6|7147.4|7137.4|2
1605859310000|2020-11-20 08:01:50|7147.9|7137.9|7148.1|7138.1|7149.1|7139.1|7147.9|7137.9|8
1605859320000|2020-11-20 08:02:00|7148.4|7138.4|7148.9|7138.9|7150.6|7140.6|7148.4|7138.4|12
1605859330000|2020-11-20 08:02:10|7149.1|7139.1|7148.6|7138.6|7149.6|7139.6|7148.4|7138.4|12
1605859340000|2020-11-20 08:02:20|7148.9|7138.9|7148.6|7138.6|7149.6|7139.6|7148.6|7138.6|5
1605859350000|2020-11-20 08:02:30|7148.9|7138.9|7149.9|7139.9|7149.9|7139.9|7148.9|7138.9|7
1605859360000|2020-11-20 08:02:40|7150.1|7140.1|7150.9|7140.9|7150.9|7140.9|7150.1|7140.1|3
1605859370000|2020-11-20 08:02:50|7149.9|7139.9|7148.9|7138.9|7149.9|7139.9|7148.6|7138.6|5
1605859380000|2020-11-20 08:03:00|7149.1|7139.1|7149.6|7139.6|7149.6|7139.6|7149.1|7139.1|5
1605859390000|2020-11-20 08:03:10|7149.9|7139.9|7150.9|7140.9|7150.9|7140.9|7149.6|7139.6|7
1605859400000|2020-11-20 08:03:20|7151.1|7141.1|7148.9|7138.9|7151.1|7141.1|7148.1|7138.1|7
1605859410000|2020-11-20 08:03:30|7149.1|7139.1|7147.1|7137.1|7149.1|7139.1|7147.1|7137.1|6
1605859420000|2020-11-20 08:03:40|7147.4|7137.4|7147.6|7137.6|7147.9|7137.9|7147.4|7137.4|4
1605859430000|2020-11-20 08:03:50|7147.4|7137.4|7148.9|7138.9|7149.9|7139.9|7147.1|7137.1|10
1605859440000|2020-11-20 08:04:00|7149.1|7139.1|7149.4|7139.4|7149.6|7139.6|7149.1|7139.1|7
1605859450000|2020-11-20 08:04:10|7149.6|7139.6|7150.4|7140.4|7150.4|7140.4|7149.4|7139.4|10
1605859460000|2020-11-20 08:04:20|7150.1|7140.1|7150.4|7140.4|7150.4|7140.4|7149.6|7139.6|5
1605859470000|2020-11-20 08:04:30|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|7150.6|7140.6|1
1605859480000|2020-11-20 08:04:40|7150.9|7140.9|7151.6|7141.6|7152.1|7142.1|7150.9|7140.9|9
1605859490000|2020-11-20 08:04:50|7151.4|7141.4|7151.1|7141.1|7152.1|7142.1|7151.1|7141.1|6
1605859500000|2020-11-20 08:05:00|7151.4|7141.4|7150.1|7140.1|7151.4|7141.4|7149.9|7139.9|11
1605859510000|2020-11-20 08:05:10|7149.6|7139.6|7149.4|7139.4|7149.6|7139.6|7149.4|7139.4|2
1605859530000|2020-11-20 08:05:30|7149.1|7139.1|7147.9|7137.9|7149.1|7139.1|7147.6|7137.6|3
1605859540000|2020-11-20 08:05:40|7147.4|7137.4|7148.1|7138.1|7148.1|7138.1|7146.9|7136.9|4
1605859550000|2020-11-20 08:05:50|7147.9|7137.9|7146.6|7136.6|7147.9|7137.9|7146.6|7136.6|9
1605859560000|2020-11-20 08:06:00|7147.4|7137.4|7147.9|7137.9|7147.9|7137.9|7147.4|7137.4|3
1605859570000|2020-11-20 08:06:10|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|7147.6|7137.6|1
1605859580000|2020-11-20 08:06:20|7147.4|7137.4|7147.9|7137.9|7147.9|7137.9|7147.4|7137.4|2
1605859590000|2020-11-20 08:06:30|7148.1|7138.1|7148.4|7138.4|7149.1|7139.1|7148.1|7138.1|8
1605859600000|2020-11-20 08:06:40|7148.1|7138.1|7147.1|7137.1|7148.1|7138.1|7146.9|7136.9|5
1605859620000|2020-11-20 08:07:00|7147.4|7137.4|7146.9|7136.9|7147.6|7137.6|7146.6|7136.6|7
1605859630000|2020-11-20 08:07:10|7146.6|7136.6|7146.6|7136.6|7146.9|7136.9|7146.1|7136.1|12
1605859640000|2020-11-20 08:07:20|7146.9|7136.9|7145.4|7135.4|7146.9|7136.9|7145.4|7135.4|6
1605859650000|2020-11-20 08:07:30|7145.6|7135.6|7145.4|7135.4|7145.9|7135.9|7145.4|7135.4|4
1605859660000|2020-11-20 08:07:40|7145.1|7135.1|7144.4|7134.4|7145.1|7135.1|7143.6|7133.6|9
1605859670000|2020-11-20 08:07:50|7144.6|7134.6|7146.4|7136.4|7146.4|7136.4|7144.6|7134.6|5
1605859680000|2020-11-20 08:08:00|7146.6|7136.6|7146.4|7136.4|7147.1|7137.1|7146.1|7136.1|7
1605859690000|2020-11-20 08:08:10|7146.1|7136.1|7145.9|7135.9|7146.1|7136.1|7145.9|7135.9|2
1605859700000|2020-11-20 08:08:20|7146.1|7136.1|7147.1|7137.1|7147.4|7137.4|7146.1|7136.1|5
1605859710000|2020-11-20 08:08:30|7147.6|7137.6|7147.1|7137.1|7147.6|7137.6|7147.1|7137.1|2
1605859720000|2020-11-20 08:08:40|7146.9|7136.9|7146.4|7136.4|7146.9|7136.9|7146.1|7136.1|3
1605859730000|2020-11-20 08:08:50|7146.6|7136.6|7146.4|7136.4|7146.6|7136.6|7146.4|7136.4|2
1605859750000|2020-11-20 08:09:10|7145.9|7135.9|7145.6|7135.6|7146.1|7136.1|7145.6|7135.6|4
1605859780000|2020-11-20 08:09:40|7145.9|7135.9|7146.4|7136.4|7146.4|7136.4|7145.9|7135.9|2
1605859790000|2020-11-20 08:09:50|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|7146.4|7136.4|7
1605859800000|2020-11-20 08:10:00|7147.1|7137.1|7147.6|7137.6|7147.6|7137.6|7147.1|7137.1|3
1605859820000|2020-11-20 08:10:20|7147.4|7137.4|7147.6|7137.6|7147.6|7137.6|7147.1|7137.1|6
1605859830000|2020-11-20 08:10:30|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|7147.9|7137.9|1
1605859850000|2020-11-20 08:10:50|7148.1|7138.1|7148.4|7138.4|7148.4|7138.4|7148.1|7138.1|2
1605859860000|2020-11-20 08:11:00|7148.1|7138.1|7148.1|7138.1|7148.1|7138.1|7147.9|7137.9|5
1605859870000|2020-11-20 08:11:10|7147.9|7137.9|7148.4|7138.4|7148.4|7138.4|7147.6|7137.6|5
1605859880000|2020-11-20 08:11:20|7148.1|7138.1|7147.1|7137.1|7148.1|7138.1|7147.1|7137.1|4
1605859890000|2020-11-20 08:11:30|7147.4|7137.4|7146.6|7136.6|7147.4|7137.4|7146.6|7136.6|3
1605859900000|2020-11-20 08:11:40|7146.9|7136.9|7146.9|7136.9|7147.6|7137.6|7146.9|7136.9|6
1605859910000|2020-11-20 08:11:50|7146.6|7136.6|7147.1|7137.1|7147.1|7137.1|7146.6|7136.6|2
1605859920000|2020-11-20 08:12:00|7147.6|7137.6|7147.9|7137.9|7148.1|7138.1|7147.6|7137.6|4
1605859930000|2020-11-20 08:12:10|7147.6|7137.6|7147.4|7137.4|7147.6|7137.6|7147.4|7137.4|4
1605859940000|2020-11-20 08:12:20|7148.4|7138.4|7147.1|7137.1|7148.4|7138.4|7147.1|7137.1|5
1605859950000|2020-11-20 08:12:30|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|7147.4|7137.4|1
1605859960000|2020-11-20 08:12:40|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|7146.9|7136.9|1
1605859970000|2020-11-20 08:12:50|7146.4|7136.4|7146.1|7136.1|7146.4|7136.4|7146.1|7136.1|2
1605859980000|2020-11-20 08:13:00|7145.9|7135.9|7145.6|7135.6|7145.9|7135.9|7145.6|7135.6|2
1605859990000|2020-11-20 08:13:10|7145.9|7135.9|7145.6|7135.6|7146.1|7136.1|7145.6|7135.6|7
1605860000000|2020-11-20 08:13:20|7145.9|7135.9|7144.9|7134.9|7145.9|7135.9|7144.9|7134.9|5
1605860010000|2020-11-20 08:13:30|7145.1|7135.1|7145.6|7135.6|7145.6|7135.6|7145.1|7135.1|3
1605860020000|2020-11-20 08:13:40|7145.4|7135.4|7144.4|7134.4|7145.4|7135.4|7144.4|7134.4|2
1605860030000|2020-11-20 08:13:50|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|1
1605860040000|2020-11-20 08:14:00|7143.9|7133.9|7144.4|7134.4|7144.4|7134.4|7143.4|7133.4|5
1605860050000|2020-11-20 08:14:10|7144.1|7134.1|7142.6|7132.6|7144.4|7134.4|7142.6|7132.6|6
1605860060000|2020-11-20 08:14:20|7142.9|7132.9|7143.1|7133.1|7144.1|7134.1|7142.9|7132.9|5
1605860070000|2020-11-20 08:14:30|7143.4|7133.4|7145.4|7135.4|7145.4|7135.4|7143.4|7133.4|7
1605860080000|2020-11-20 08:14:40|7145.6|7135.6|7144.4|7134.4|7145.6|7135.6|7144.4|7134.4|5
1605860090000|2020-11-20 08:14:50|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|7144.1|7134.1|1
1605860100000|2020-11-20 08:15:00|7143.9|7133.9|7144.4|7134.4|7144.4|7134.4|7143.4|7133.4|6
1605860110000|2020-11-20 08:15:10|7144.6|7134.6|7145.1|7135.1|7145.1|7135.1|7144.6|7134.6|3
1605860120000|2020-11-20 08:15:20|7145.4|7135.4|7147.4|7137.4|7147.4|7137.4|7145.4|7135.4|5
1605860130000|2020-11-20 08:15:30|7147.6|7137.6|7148.1|7138.1|7148.1|7138.1|7147.6|7137.6|3
1605860140000|2020-11-20 08:15:40|7147.9|7137.9|7147.4|7137.4|7147.9|7137.9|7147.4|7137.4|4
1605860150000|2020-11-20 08:15:50|7147.6|7137.6|7149.4|7139.4|7149.4|7139.4|7147.6|7137.6|6
1605860160000|2020-11-20 08:16:00|7148.9|7138.9|7150.1|7140.1|7150.4|7140.4|7148.9|7138.9|6
1605860170000|2020-11-20 08:16:10|7149.9|7139.9|7150.1|7140.1|7150.1|7140.1|7149.9|7139.9|2
1605860180000|2020-11-20 08:16:20|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|7149.9|7139.9|1
1605860200000|2020-11-20 08:16:40|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|7150.1|7140.1|1
1605860210000|2020-11-20 08:16:50|7150.4|7140.4|7151.6|7141.6|7151.9|7141.9|7150.4|7140.4|6
1605860230000|2020-11-20 08:17:10|7151.4|7141.4|7150.4|7140.4|7151.4|7141.4|7150.4|7140.4|3
1605860240000|2020-11-20 08:17:20|7150.6|7140.6|7151.4|7141.4|7151.4|7141.4|7150.6|7140.6|3
1605860250000|2020-11-20 08:17:30|7151.1|7141.1|7151.4|7141.4|7151.4|7141.4|7151.1|7141.1|2
1605860270000|2020-11-20 08:17:50|7151.1|7141.1|7150.4|7140.4|7151.1|7141.1|7150.4|7140.4|2
1605860280000|2020-11-20 08:18:00|7150.1|7140.1|7149.4|7139.4|7150.1|7140.1|7149.4|7139.4|2
1605860290000|2020-11-20 08:18:10|7149.1|7139.1|7151.6|7141.6|7151.9|7141.9|7149.1|7139.1|3
1605860300000|2020-11-20 08:18:20|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|7151.4|7141.4|1
1605860310000|2020-11-20 08:18:30|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|7151.6|7141.6|1
1605860320000|2020-11-20 08:18:40|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|7151.9|7141.9|1
1605860340000|2020-11-20 08:19:00|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|7152.1|7142.1|1
1605860350000|2020-11-20 08:19:10|7151.6|7141.6|7152.4|7142.4|7152.4|7142.4|7151.6|7141.6|3
1605860360000|2020-11-20 08:19:20|7152.6|7142.6|7153.6|7143.6|7153.9|7143.9|7152.6|7142.6|5
1605860370000|2020-11-20 08:19:30|7153.4|7143.4|7153.6|7143.6|7153.9|7143.9|7153.4|7143.4|4
1605860380000|2020-11-20 08:19:40|7153.4|7143.4|7153.9|7143.9|7153.9|7143.9|7153.1|7143.1|5
1605860390000|2020-11-20 08:19:50|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|7153.6|7143.6|1
1605860400000|2020-11-20 08:20:00|7153.9|7143.9|7154.6|7144.6|7154.6|7144.6|7153.9|7143.9|4
1605860410000|2020-11-20 08:20:10|7154.9|7144.9|7156.1|7146.1|7156.1|7146.1|7154.9|7144.9|4
1605860420000|2020-11-20 08:20:20|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7155.9|7145.9|4
1605860430000|2020-11-20 08:20:30|7155.9|7145.9|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|3
1605860440000|2020-11-20 08:20:40|7155.6|7145.6|7155.4|7145.4|7156.1|7146.1|7155.4|7145.4|23
1605860450000|2020-11-20 08:20:50|7155.6|7145.6|7155.9|7145.9|7156.6|7146.6|7155.6|7145.6|7
1605860460000|2020-11-20 08:21:00|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7156.1|7146.1|2
1605860480000|2020-11-20 08:21:20|7156.6|7146.6|7157.1|7147.1|7157.1|7147.1|7156.6|7146.6|3
1605860490000|2020-11-20 08:21:30|7157.4|7147.4|7157.1|7147.1|7157.6|7147.6|7156.4|7146.4|9
1605860500000|2020-11-20 08:21:40|7156.9|7146.9|7157.1|7147.1|7157.4|7147.4|7156.9|7146.9|3
1605860510000|2020-11-20 08:21:50|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|3
1605860520000|2020-11-20 08:22:00|7157.1|7147.1|7157.4|7147.4|7157.6|7147.6|7157.1|7147.1|4
1605860530000|2020-11-20 08:22:10|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|2
1605860540000|2020-11-20 08:22:20|7158.1|7148.1|7159.1|7149.1|7159.4|7149.4|7158.1|7148.1|4
1605860550000|2020-11-20 08:22:30|7159.4|7149.4|7160.6|7150.6|7160.6|7150.6|7159.4|7149.4|5
1605860560000|2020-11-20 08:22:40|7160.9|7150.9|7160.6|7150.6|7160.9|7150.9|7160.6|7150.6|2
1605860570000|2020-11-20 08:22:50|7160.4|7150.4|7160.1|7150.1|7160.4|7150.4|7160.1|7150.1|2
1605860580000|2020-11-20 08:23:00|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605860590000|2020-11-20 08:23:10|7160.1|7150.1|7159.4|7149.4|7160.4|7150.4|7159.4|7149.4|7
1605860600000|2020-11-20 08:23:20|7159.6|7149.6|7159.6|7149.6|7159.6|7149.6|7159.6|7149.6|1
1605860610000|2020-11-20 08:23:30|7159.9|7149.9|7160.9|7150.9|7160.9|7150.9|7159.9|7149.9|4
1605860620000|2020-11-20 08:23:40|7161.4|7151.4|7161.1|7151.1|7161.6|7151.6|7161.1|7151.1|4
1605860630000|2020-11-20 08:23:50|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|7161.6|7151.6|1
1605860650000|2020-11-20 08:24:10|7161.4|7151.4|7161.1|7151.1|7161.4|7151.4|7160.9|7150.9|3
1605860660000|2020-11-20 08:24:20|7160.4|7150.4|7159.4|7149.4|7160.4|7150.4|7159.4|7149.4|4
1605860670000|2020-11-20 08:24:30|7159.1|7149.1|7158.4|7148.4|7159.1|7149.1|7158.4|7148.4|2
1605860680000|2020-11-20 08:24:40|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605860690000|2020-11-20 08:24:50|7157.9|7147.9|7155.6|7145.6|7157.9|7147.9|7155.6|7145.6|7
1605860700000|2020-11-20 08:25:00|7155.4|7145.4|7157.9|7147.9|7157.9|7147.9|7155.4|7145.4|5
1605860710000|2020-11-20 08:25:10|7157.4|7147.4|7156.9|7146.9|7157.4|7147.4|7156.6|7146.6|3
1605860720000|2020-11-20 08:25:20|7157.1|7147.1|7156.9|7146.9|7157.1|7147.1|7156.9|7146.9|2
1605860730000|2020-11-20 08:25:30|7156.6|7146.6|7156.4|7146.4|7156.6|7146.6|7156.4|7146.4|2
1605860760000|2020-11-20 08:26:00|7156.6|7146.6|7156.9|7146.9|7156.9|7146.9|7156.6|7146.6|2
1605860770000|2020-11-20 08:26:10|7156.6|7146.6|7155.9|7145.9|7156.6|7146.6|7155.9|7145.9|2
1605860790000|2020-11-20 08:26:30|7156.1|7146.1|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|2
1605860800000|2020-11-20 08:26:40|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7156.1|7146.1|2
1605860820000|2020-11-20 08:27:00|7156.9|7146.9|7157.9|7147.9|7157.9|7147.9|7156.9|7146.9|7
1605860830000|2020-11-20 08:27:10|7158.1|7148.1|7158.4|7148.4|7159.1|7149.1|7158.1|7148.1|8
1605860840000|2020-11-20 08:27:20|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605860850000|2020-11-20 08:27:30|7158.9|7148.9|7159.4|7149.4|7159.4|7149.4|7158.6|7148.6|5
1605860860000|2020-11-20 08:27:40|7159.6|7149.6|7159.6|7149.6|7159.9|7149.9|7159.6|7149.6|3
1605860870000|2020-11-20 08:27:50|7159.9|7149.9|7159.9|7149.9|7159.9|7149.9|7159.9|7149.9|1
1605860880000|2020-11-20 08:28:00|7159.6|7149.6|7157.4|7147.4|7159.6|7149.6|7157.4|7147.4|7
1605860890000|2020-11-20 08:28:10|7157.1|7147.1|7157.6|7147.6|7157.9|7147.9|7157.1|7147.1|5
1605860900000|2020-11-20 08:28:20|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|1
1605860910000|2020-11-20 08:28:30|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.4|7147.4|2
1605860930000|2020-11-20 08:28:50|7157.1|7147.1|7156.1|7146.1|7157.1|7147.1|7156.1|7146.1|2
1605860940000|2020-11-20 08:29:00|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7156.1|7146.1|2
1605860950000|2020-11-20 08:29:10|7156.4|7146.4|7156.6|7146.6|7156.6|7146.6|7156.4|7146.4|4
1605860960000|2020-11-20 08:29:20|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7155.9|7145.9|3
1605861000000|2020-11-20 08:30:00|7156.4|7146.4|7157.6|7147.6|7157.6|7147.6|7156.4|7146.4|3
1605861010000|2020-11-20 08:30:10|7156.9|7146.9|7157.6|7147.6|7157.6|7147.6|7156.6|7146.6|5
1605861020000|2020-11-20 08:30:20|7157.1|7147.1|7156.9|7146.9|7157.1|7147.1|7156.9|7146.9|2
1605861030000|2020-11-20 08:30:30|7157.1|7147.1|7157.9|7147.9|7157.9|7147.9|7157.1|7147.1|4
1605861040000|2020-11-20 08:30:40|7157.6|7147.6|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|4
1605861050000|2020-11-20 08:30:50|7157.6|7147.6|7157.6|7147.6|7157.9|7147.9|7157.6|7147.6|3
1605861060000|2020-11-20 08:31:00|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.6|7147.6|3
1605861070000|2020-11-20 08:31:10|7157.6|7147.6|7157.6|7147.6|7157.9|7147.9|7157.4|7147.4|5
1605861080000|2020-11-20 08:31:20|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605861090000|2020-11-20 08:31:30|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|1
1605861110000|2020-11-20 08:31:50|7157.1|7147.1|7157.6|7147.6|7158.1|7148.1|7156.9|7146.9|6
1605861120000|2020-11-20 08:32:00|7157.9|7147.9|7157.9|7147.9|7158.4|7148.4|7157.9|7147.9|4
1605861130000|2020-11-20 08:32:10|7158.1|7148.1|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|2
1605861140000|2020-11-20 08:32:20|7158.6|7148.6|7157.1|7147.1|7158.6|7148.6|7157.1|7147.1|3
1605861150000|2020-11-20 08:32:30|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|4
1605861160000|2020-11-20 08:32:40|7157.9|7147.9|7158.9|7148.9|7158.9|7148.9|7157.9|7147.9|7
1605861170000|2020-11-20 08:32:50|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605861180000|2020-11-20 08:33:00|7158.4|7148.4|7158.9|7148.9|7158.9|7148.9|7158.4|7148.4|7
1605861190000|2020-11-20 08:33:10|7158.6|7148.6|7159.6|7149.6|7159.9|7149.9|7158.6|7148.6|5
1605861200000|2020-11-20 08:33:20|7159.4|7149.4|7158.4|7148.4|7159.4|7149.4|7158.4|7148.4|4
1605861210000|2020-11-20 08:33:30|7158.1|7148.1|7158.4|7148.4|7158.4|7148.4|7158.1|7148.1|2
1605861220000|2020-11-20 08:33:40|7158.6|7148.6|7157.6|7147.6|7158.6|7148.6|7157.6|7147.6|5
1605861230000|2020-11-20 08:33:50|7157.1|7147.1|7152.6|7142.6|7157.1|7147.1|7152.1|7142.1|5
1605861240000|2020-11-20 08:34:00|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|7153.4|7143.4|1
1605861250000|2020-11-20 08:34:10|7153.1|7143.1|7153.9|7143.9|7154.1|7144.1|7152.1|7142.1|8
1605861260000|2020-11-20 08:34:20|7153.4|7143.4|7154.6|7144.6|7154.6|7144.6|7153.1|7143.1|5
1605861270000|2020-11-20 08:34:30|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7154.4|7144.4|2
1605861280000|2020-11-20 08:34:40|7154.4|7144.4|7154.6|7144.6|7154.6|7144.6|7154.4|7144.4|2
1605861300000|2020-11-20 08:35:00|7154.9|7144.9|7155.1|7145.1|7155.1|7145.1|7154.9|7144.9|2
1605861310000|2020-11-20 08:35:10|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|1
1605861320000|2020-11-20 08:35:20|7155.6|7145.6|7155.9|7145.9|7156.1|7146.1|7155.6|7145.6|4
1605861330000|2020-11-20 08:35:30|7155.6|7145.6|7155.9|7145.9|7155.9|7145.9|7155.6|7145.6|2
1605861350000|2020-11-20 08:35:50|7156.1|7146.1|7156.6|7146.6|7156.6|7146.6|7156.1|7146.1|3
1605861360000|2020-11-20 08:36:00|7156.9|7146.9|7157.1|7147.1|7157.1|7147.1|7156.9|7146.9|2
1605861390000|2020-11-20 08:36:30|7156.9|7146.9|7156.6|7146.6|7156.9|7146.9|7156.6|7146.6|2
1605861400000|2020-11-20 08:36:40|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605861410000|2020-11-20 08:36:50|7156.1|7146.1|7156.9|7146.9|7156.9|7146.9|7156.1|7146.1|6
1605861420000|2020-11-20 08:37:00|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|1
1605861440000|2020-11-20 08:37:20|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605861460000|2020-11-20 08:37:40|7158.1|7148.1|7158.9|7148.9|7158.9|7148.9|7158.1|7148.1|3
1605861480000|2020-11-20 08:38:00|7159.4|7149.4|7158.4|7148.4|7159.9|7149.9|7158.4|7148.4|7
1605861490000|2020-11-20 08:38:10|7158.1|7148.1|7158.1|7148.1|7158.4|7148.4|7158.1|7148.1|3
1605861500000|2020-11-20 08:38:20|7157.9|7147.9|7158.1|7148.1|7158.1|7148.1|7157.6|7147.6|5
1605861510000|2020-11-20 08:38:30|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.4|7147.4|5
1605861520000|2020-11-20 08:38:40|7158.1|7148.1|7157.4|7147.4|7158.1|7148.1|7157.4|7147.4|5
1605861530000|2020-11-20 08:38:50|7156.9|7146.9|7156.6|7146.6|7157.1|7147.1|7156.6|7146.6|6
1605861540000|2020-11-20 08:39:00|7156.9|7146.9|7157.4|7147.4|7157.4|7147.4|7156.9|7146.9|2
1605861570000|2020-11-20 08:39:30|7157.6|7147.6|7158.4|7148.4|7158.4|7148.4|7157.6|7147.6|3
1605861580000|2020-11-20 08:39:40|7157.9|7147.9|7157.4|7147.4|7157.9|7147.9|7157.4|7147.4|2
1605861590000|2020-11-20 08:39:50|7157.6|7147.6|7158.4|7148.4|7158.4|7148.4|7157.6|7147.6|2
1605861600000|2020-11-20 08:40:00|7157.9|7147.9|7157.6|7147.6|7157.9|7147.9|7157.4|7147.4|4
1605861610000|2020-11-20 08:40:10|7157.9|7147.9|7158.1|7148.1|7158.1|7148.1|7157.9|7147.9|2
1605861630000|2020-11-20 08:40:30|7157.9|7147.9|7157.6|7147.6|7157.9|7147.9|7157.6|7147.6|2
1605861650000|2020-11-20 08:40:50|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605861660000|2020-11-20 08:41:00|7157.9|7147.9|7158.6|7148.6|7158.6|7148.6|7157.9|7147.9|3
1605861670000|2020-11-20 08:41:10|7158.4|7148.4|7158.1|7148.1|7158.4|7148.4|7158.1|7148.1|2
1605861680000|2020-11-20 08:41:20|7158.4|7148.4|7159.1|7149.1|7159.1|7149.1|7158.4|7148.4|4
1605861690000|2020-11-20 08:41:30|7159.4|7149.4|7159.1|7149.1|7159.4|7149.4|7159.1|7149.1|2
1605861700000|2020-11-20 08:41:40|7158.9|7148.9|7159.1|7149.1|7159.1|7149.1|7158.9|7148.9|2
1605861720000|2020-11-20 08:42:00|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605861740000|2020-11-20 08:42:20|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|1
1605861750000|2020-11-20 08:42:30|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605861760000|2020-11-20 08:42:40|7158.4|7148.4|7157.6|7147.6|7158.4|7148.4|7157.6|7147.6|3
1605861770000|2020-11-20 08:42:50|7157.9|7147.9|7157.6|7147.6|7157.9|7147.9|7157.6|7147.6|2
1605861780000|2020-11-20 08:43:00|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.9|7147.9|2
1605861790000|2020-11-20 08:43:10|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.4|7148.4|3
1605861800000|2020-11-20 08:43:20|7158.4|7148.4|7157.6|7147.6|7158.4|7148.4|7157.6|7147.6|4
1605861830000|2020-11-20 08:43:50|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|3
1605861840000|2020-11-20 08:44:00|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|1
1605861850000|2020-11-20 08:44:10|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605861860000|2020-11-20 08:44:20|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|3
1605861870000|2020-11-20 08:44:30|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|1
1605861880000|2020-11-20 08:44:40|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605861890000|2020-11-20 08:44:50|7157.4|7147.4|7155.6|7145.6|7157.4|7147.4|7155.6|7145.6|3
1605861900000|2020-11-20 08:45:00|7155.9|7145.9|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|3
1605861910000|2020-11-20 08:45:10|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|1
1605861920000|2020-11-20 08:45:20|7155.4|7145.4|7155.6|7145.6|7155.6|7145.6|7155.4|7145.4|2
1605861930000|2020-11-20 08:45:30|7155.9|7145.9|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|3
1605861940000|2020-11-20 08:45:40|7155.6|7145.6|7155.4|7145.4|7155.6|7145.6|7155.4|7145.4|2
1605861950000|2020-11-20 08:45:50|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|7155.1|7145.1|1
1605861960000|2020-11-20 08:46:00|7155.4|7145.4|7155.6|7145.6|7155.6|7145.6|7155.4|7145.4|2
1605861970000|2020-11-20 08:46:10|7155.9|7145.9|7155.6|7145.6|7156.1|7146.1|7155.6|7145.6|4
1605861980000|2020-11-20 08:46:20|7155.4|7145.4|7155.6|7145.6|7155.9|7145.9|7155.4|7145.4|4
1605861990000|2020-11-20 08:46:30|7155.4|7145.4|7155.4|7145.4|7155.6|7145.6|7155.4|7145.4|3
1605862000000|2020-11-20 08:46:40|7155.6|7145.6|7155.6|7145.6|7155.9|7145.9|7155.6|7145.6|3
1605862010000|2020-11-20 08:46:50|7155.9|7145.9|7155.9|7145.9|7156.4|7146.4|7155.9|7145.9|7
1605862020000|2020-11-20 08:47:00|7156.1|7146.1|7157.1|7147.1|7157.1|7147.1|7156.1|7146.1|3
1605862030000|2020-11-20 08:47:10|7157.4|7147.4|7157.9|7147.9|7158.1|7148.1|7157.4|7147.4|4
1605862040000|2020-11-20 08:47:20|7157.6|7147.6|7158.4|7148.4|7158.4|7148.4|7157.6|7147.6|4
1605862060000|2020-11-20 08:47:40|7159.1|7149.1|7158.4|7148.4|7159.1|7149.1|7158.4|7148.4|4
1605862070000|2020-11-20 08:47:50|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|1
1605862080000|2020-11-20 08:48:00|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605862090000|2020-11-20 08:48:10|7158.1|7148.1|7158.1|7148.1|7158.4|7148.4|7158.1|7148.1|3
1605862100000|2020-11-20 08:48:20|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.9|7147.9|2
1605862110000|2020-11-20 08:48:30|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.4|7147.4|7
1605862130000|2020-11-20 08:48:50|7159.4|7149.4|7158.6|7148.6|7159.4|7149.4|7158.6|7148.6|4
1605862150000|2020-11-20 08:49:10|7158.4|7148.4|7156.4|7146.4|7158.4|7148.4|7156.4|7146.4|6
1605862160000|2020-11-20 08:49:20|7157.3|7147.3|7156.4|7146.4|7159.4|7149.4|7156.4|7146.4|6
1605862170000|2020-11-20 08:49:30|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7156.1|7146.1|2
1605862180000|2020-11-20 08:49:40|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|1
1605862200000|2020-11-20 08:50:00|7155.9|7145.9|7156.1|7146.1|7156.1|7146.1|7155.6|7145.6|6
1605862210000|2020-11-20 08:50:10|7155.9|7145.9|7155.6|7145.6|7155.9|7145.9|7155.4|7145.4|3
1605862220000|2020-11-20 08:50:20|7155.9|7145.9|7157.4|7147.4|7157.6|7147.6|7155.9|7145.9|5
1605862230000|2020-11-20 08:50:30|7157.6|7147.6|7158.6|7148.6|7158.6|7148.6|7157.6|7147.6|5
1605862240000|2020-11-20 08:50:40|7158.9|7148.9|7159.4|7149.4|7159.4|7149.4|7158.9|7148.9|2
1605862250000|2020-11-20 08:50:50|7159.6|7149.6|7157.9|7147.9|7159.6|7149.6|7157.9|7147.9|6
1605862260000|2020-11-20 08:51:00|7158.1|7148.1|7158.1|7148.1|7158.1|7148.1|7157.6|7147.6|6
1605862270000|2020-11-20 08:51:10|7157.9|7147.9|7158.1|7148.1|7158.1|7148.1|7157.9|7147.9|2
1605862280000|2020-11-20 08:51:20|7158.4|7148.4|7158.6|7148.6|7158.9|7148.9|7158.4|7148.4|3
1605862290000|2020-11-20 08:51:30|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|7158.4|7148.4|1
1605862300000|2020-11-20 08:51:40|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|1
1605862310000|2020-11-20 08:51:50|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|7159.1|7149.1|1
1605862320000|2020-11-20 08:52:00|7159.4|7149.4|7159.4|7149.4|7159.6|7149.6|7159.1|7149.1|5
1605862330000|2020-11-20 08:52:10|7159.1|7149.1|7158.6|7148.6|7159.1|7149.1|7158.6|7148.6|6
1605862340000|2020-11-20 08:52:20|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605862370000|2020-11-20 08:52:50|7158.6|7148.6|7157.6|7147.6|7158.6|7148.6|7157.6|7147.6|6
1605862380000|2020-11-20 08:53:00|7157.9|7147.9|7157.9|7147.9|7158.1|7148.1|7157.9|7147.9|3
1605862390000|2020-11-20 08:53:10|7158.1|7148.1|7158.6|7148.6|7158.6|7148.6|7158.1|7148.1|3
1605862400000|2020-11-20 08:53:20|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605862410000|2020-11-20 08:53:30|7159.1|7149.1|7159.4|7149.4|7159.4|7149.4|7158.9|7148.9|3
1605862420000|2020-11-20 08:53:40|7159.1|7149.1|7158.6|7148.6|7159.1|7149.1|7158.6|7148.6|2
1605862430000|2020-11-20 08:53:50|7158.9|7148.9|7158.6|7148.6|7158.9|7148.9|7158.6|7148.6|2
1605862460000|2020-11-20 08:54:20|7158.4|7148.4|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|3
1605862470000|2020-11-20 08:54:30|7158.6|7148.6|7158.9|7148.9|7158.9|7148.9|7158.6|7148.6|2
1605862480000|2020-11-20 08:54:40|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|7159.4|7149.4|1
1605862500000|2020-11-20 08:55:00|7159.6|7149.6|7158.6|7148.6|7159.6|7149.6|7158.6|7148.6|8
1605862510000|2020-11-20 08:55:10|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|7158.9|7148.9|1
1605862520000|2020-11-20 08:55:20|7158.6|7148.6|7158.9|7148.9|7158.9|7148.9|7158.6|7148.6|2
1605862530000|2020-11-20 08:55:30|7158.6|7148.6|7158.4|7148.4|7158.6|7148.6|7158.4|7148.4|2
1605862540000|2020-11-20 08:55:40|7158.1|7148.1|7157.6|7147.6|7158.4|7148.4|7157.6|7147.6|4
1605862550000|2020-11-20 08:55:50|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|7157.9|7147.9|1
1605862560000|2020-11-20 08:56:00|7158.1|7148.1|7159.1|7149.1|7159.1|7149.1|7158.1|7148.1|6
1605862580000|2020-11-20 08:56:20|7158.9|7148.9|7159.1|7149.1|7159.1|7149.1|7158.9|7148.9|2
1605862590000|2020-11-20 08:56:30|7158.9|7148.9|7158.4|7148.4|7159.1|7149.1|7158.4|7148.4|7
1605862600000|2020-11-20 08:56:40|7157.9|7147.9|7158.4|7148.4|7158.4|7148.4|7157.9|7147.9|2
1605862610000|2020-11-20 08:56:50|7158.1|7148.1|7158.9|7148.9|7160.6|7150.6|7157.9|7147.9|7
1605862620000|2020-11-20 08:57:00|7158.6|7148.6|7158.6|7148.6|7158.6|7148.6|7157.6|7147.6|7
1605862630000|2020-11-20 08:57:10|7158.9|7148.9|7159.6|7149.6|7159.6|7149.6|7158.9|7148.9|4
1605862650000|2020-11-20 08:57:30|7159.4|7149.4|7159.4|7149.4|7159.6|7149.6|7159.4|7149.4|3
1605862670000|2020-11-20 08:57:50|7159.1|7149.1|7157.9|7147.9|7159.1|7149.1|7157.9|7147.9|3
1605862690000|2020-11-20 08:58:10|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.4|7147.4|2
1605862700000|2020-11-20 08:58:20|7157.6|7147.6|7156.1|7146.1|7157.6|7147.6|7155.9|7145.9|4
1605862710000|2020-11-20 08:58:30|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|7156.4|7146.4|1
1605862720000|2020-11-20 08:58:40|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7156.1|7146.1|2
1605862730000|2020-11-20 08:58:50|7156.6|7146.6|7157.1|7147.1|7157.4|7147.4|7156.6|7146.6|4
1605862740000|2020-11-20 08:59:00|7157.4|7147.4|7157.1|7147.1|7157.6|7147.6|7157.1|7147.1|4
1605862760000|2020-11-20 08:59:20|7156.9|7146.9|7157.4|7147.4|7157.4|7147.4|7156.9|7146.9|3
1605862780000|2020-11-20 08:59:40|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|7157.1|7147.1|1
1605862790000|2020-11-20 08:59:50|7156.9|7146.9|7157.6|7147.6|7157.6|7147.6|7156.9|7146.9|4
1605862800000|2020-11-20 09:00:00|7157.4|7147.4|7157.4|7147.4|7157.4|7147.4|7157.1|7147.1|3
1605862810000|2020-11-20 09:00:10|7157.1|7147.1|7157.4|7147.4|7157.4|7147.4|7156.6|7146.6|4
1605862820000|2020-11-20 09:00:20|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.4|7147.4|4
1605862850000|2020-11-20 09:00:50|7157.1|7147.1|7156.9|7146.9|7157.1|7147.1|7156.9|7146.9|2
1605862890000|2020-11-20 09:01:30|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|7156.6|7146.6|1
1605862900000|2020-11-20 09:01:40|7156.9|7146.9|7156.9|7146.9|7157.4|7147.4|7156.9|7146.9|4
1605862910000|2020-11-20 09:01:50|7156.4|7146.4|7155.6|7145.6|7156.4|7146.4|7155.6|7145.6|4
1605862920000|2020-11-20 09:02:00|7155.4|7145.4|7156.1|7146.1|7156.1|7146.1|7155.4|7145.4|2
1605862930000|2020-11-20 09:02:10|7156.4|7146.4|7156.6|7146.6|7157.4|7147.4|7156.4|7146.4|4
1605862940000|2020-11-20 09:02:20|7156.9|7146.9|7157.4|7147.4|7157.4|7147.4|7156.9|7146.9|2
1605862950000|2020-11-20 09:02:30|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.4|7147.4|2
1605862960000|2020-11-20 09:02:40|7157.1|7147.1|7157.4|7147.4|7157.4|7147.4|7156.9|7146.9|3
1605862970000|2020-11-20 09:02:50|7157.6|7147.6|7157.4|7147.4|7157.6|7147.6|7157.4|7147.4|2
1605862980000|2020-11-20 09:03:00|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|7157.6|7147.6|1
1605862990000|2020-11-20 09:03:10|7157.4|7147.4|7157.1|7147.1|7157.4|7147.4|7156.6|7146.6|3
1605863000000|2020-11-20 09:03:20|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605863020000|2020-11-20 09:03:40|7157.4|7147.4|7157.6|7147.6|7157.6|7147.6|7157.4|7147.4|2
1605863030000|2020-11-20 09:03:50|7157.9|7147.9|7155.9|7145.9|7157.9|7147.9|7155.9|7145.9|5
1605863040000|2020-11-20 09:04:00|7156.1|7146.1|7156.4|7146.4|7156.4|7146.4|7156.1|7146.1|2
1605863050000|2020-11-20 09:04:10|7156.1|7146.1|7156.1|7146.1|7156.1|7146.1|7155.9|7145.9|3
1605863060000|2020-11-20 09:04:20|7156.4|7146.4|7156.1|7146.1|7156.4|7146.4|7156.1|7146.1|2
1605863070000|2020-11-20 09:04:30|7155.9|7145.9|7155.4|7145.4|7155.9|7145.9|7155.4|7145.4|3
1605863080000|2020-11-20 09:04:40|7155.6|7145.6|7155.6|7145.6|7155.9|7145.9|7155.1|7145.1|8
1605863090000|2020-11-20 09:04:50|7155.9|7145.9|7156.1|7146.1|7156.1|7146.1|7155.9|7145.9|2
1605863100000|2020-11-20 09:05:00|7156.4|7146.4|7155.9|7145.9|7156.4|7146.4|7155.9|7145.9|3
1605863110000|2020-11-20 09:05:10|7156.1|7146.1|7155.9|7145.9|7156.1|7146.1|7155.9|7145.9|2
1605863120000|2020-11-20 09:05:20|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|7155.6|7145.6|1
1605863130000|2020-11-20 09:05:30|7155.9|7145.9|7156.1|7146.1|7156.1|7146.1|7155.9|7145.9|2
1605863140000|2020-11-20 09:05:40|7155.9|7145.9|7155.6|7145.6|7155.9|7145.9|7155.4|7145.4|5
1605863170000|2020-11-20 09:06:10|7155.9|7145.9|7155.6|7145.6|7155.9|7145.9|7155.6|7145.6|2
1605863180000|2020-11-20 09:06:20|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|7155.4|7145.4|1
1605863190000|2020-11-20 09:06:30|7155.6|7145.6|7155.4|7145.4|7155.6|7145.6|7155.4|7145.4|2
1605863200000|2020-11-20 09:06:40|7155.6|7145.6|7155.4|7145.4|7155.6|7145.6|7155.4|7145.4|2
1605863220000|2020-11-20 09:07:00|7155.1|7145.1|7155.6|7145.6|7155.6|7145.6|7155.1|7145.1|2
1605863240000|2020-11-20 09:07:20|7155.4|7145.4|7155.4|7145.4|7155.6|7145.6|7155.1|7145.1|5
1605863250000|2020-11-20 09:07:30|7155.1|7145.1|7155.6|7145.6|7155.6|7145.6|7155.1|7145.1|3
1605863280000|2020-11-20 09:08:00|7155.4|7145.4|7152.4|7142.4|7155.4|7145.4|7152.4|7142.4|7
1605863290000|2020-11-20 09:08:10|7152.1|7142.1|7151.4|7141.4|7152.1|7142.1|7150.6|7140.6|6
1605863300000|2020-11-20 09:08:20|7151.1|7141.1|7151.4|7141.4|7151.4|7141.4|7151.1|7141.1|2
1605863310000|2020-11-20 09:08:30|7151.1|7141.1|7152.6|7142.6|7152.6|7142.6|7151.1|7141.1|3
1605863320000|2020-11-20 09:08:40|7151.9|7141.9|7151.4|7141.4|7151.9|7141.9|7150.9|7140.9|4
1605863330000|2020-11-20 09:08:50|7151.1|7141.1|7152.6|7142.6|7152.6|7142.6|7150.9|7140.9|6
1605863350000|2020-11-20 09:09:10|7152.4|7142.4|7159.1|7149.1|7159.1|7149.1|7152.4|7142.4|4
1605863360000|2020-11-20 09:09:20|7158.9|7148.9|7158.4|7148.4|7158.9|7148.9|7158.4|7148.4|6
1605863370000|2020-11-20 09:09:30|7158.6|7148.6|7159.9|7149.9|7159.9|7149.9|7158.6|7148.6|7
1605863380000|2020-11-20 09:09:40|7160.1|7150.1|7160.4|7150.4|7160.4|7150.4|7160.1|7150.1|2
1605863390000|2020-11-20 09:09:50|7160.1|7150.1|7159.4|7149.4|7160.1|7150.1|7159.4|7149.4|3
1605863400000|2020-11-20 09:10:00|7159.6|7149.6|7159.1|7149.1|7159.6|7149.6|7159.1|7149.1|3
1605863410000|2020-11-20 09:10:10|7158.9|7148.9|7159.9|7149.9|7159.9|7149.9|7158.6|7148.6|4
1605863420000|2020-11-20 09:10:20|7161.1|7151.1|7162.1|7152.1|7162.1|7152.1|7161.1|7151.1|3
1605863430000|2020-11-20 09:10:30|7162.4|7152.4|7161.9|7151.9|7162.4|7152.4|7161.9|7151.9|2
1605863440000|2020-11-20 09:10:40|7162.1|7152.1|7163.1|7153.1|7163.1|7153.1|7162.1|7152.1|3
1605863450000|2020-11-20 09:10:50|7162.9|7152.9|7166.4|7156.4|7166.6|7156.6|7162.9|7152.9|10
1605863460000|2020-11-20 09:11:00|7167.6|7157.6|7167.6|7157.6|7167.9|7157.9|7167.4|7157.4|4
1605863470000|2020-11-20 09:11:10|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|3
1605863480000|2020-11-20 09:11:20|7167.6|7157.6|7167.4|7157.4|7167.6|7157.6|7167.4|7157.4|2
1605863490000|2020-11-20 09:11:30|7167.1|7157.1|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|4
1605863500000|2020-11-20 09:11:40|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|1
1605863510000|2020-11-20 09:11:50|7167.4|7157.4|7166.4|7156.4|7167.4|7157.4|7165.9|7155.9|3
1605863520000|2020-11-20 09:12:00|7166.1|7156.1|7163.5|7153.5|7166.4|7156.4|7163.5|7153.5|4
1605863530000|2020-11-20 09:12:10|7163.4|7153.4|7162.6|7152.6|7163.4|7153.4|7162.6|7152.6|5
1605863540000|2020-11-20 09:12:20|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|1
1605863570000|2020-11-20 09:12:50|7161.6|7151.6|7160.1|7150.1|7161.6|7151.6|7160.1|7150.1|4
1605863580000|2020-11-20 09:13:00|7159.9|7149.9|7160.4|7150.4|7160.6|7150.6|7159.6|7149.6|6
1605863590000|2020-11-20 09:13:10|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|1
1605863600000|2020-11-20 09:13:20|7162.1|7152.1|7161.9|7151.9|7162.1|7152.1|7161.9|7151.9|2
1605863610000|2020-11-20 09:13:30|7162.6|7152.6|7163.1|7153.1|7163.1|7153.1|7162.6|7152.6|3
1605863620000|2020-11-20 09:13:40|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.1|7152.1|4
1605863630000|2020-11-20 09:13:50|7162.6|7152.6|7162.1|7152.1|7162.6|7152.6|7162.1|7152.1|2
1605863650000|2020-11-20 09:14:10|7161.6|7151.6|7166.4|7156.4|7166.4|7156.4|7161.1|7151.1|4
1605863660000|2020-11-20 09:14:20|7166.5|7156.5|7166.6|7156.6|7166.6|7156.6|7166.5|7156.5|2
1605863670000|2020-11-20 09:14:30|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|3
1605863680000|2020-11-20 09:14:40|7167.6|7157.6|7167.4|7157.4|7167.6|7157.6|7167.4|7157.4|2
1605863690000|2020-11-20 09:14:50|7167.6|7157.6|7167.4|7157.4|7167.9|7157.9|7167.4|7157.4|4
1605863700000|2020-11-20 09:15:00|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|1
1605863710000|2020-11-20 09:15:10|7167.4|7157.4|7167.6|7157.6|7167.6|7157.6|7167.4|7157.4|2
1605863720000|2020-11-20 09:15:20|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|1
1605863750000|2020-11-20 09:15:50|7167.6|7157.6|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|2
1605863820000|2020-11-20 09:17:00|7167.6|7157.6|7167.4|7157.4|7167.6|7157.6|7167.4|7157.4|2
1605863830000|2020-11-20 09:17:10|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|3
1605863860000|2020-11-20 09:17:40|7167.6|7157.6|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|2
1605863870000|2020-11-20 09:17:50|7167.6|7157.6|7167.4|7157.4|7167.6|7157.6|7167.4|7157.4|2
1605863880000|2020-11-20 09:18:00|7167.1|7157.1|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|4
1605863890000|2020-11-20 09:18:10|7167.6|7157.6|7168.1|7158.1|7168.6|7158.6|7167.6|7157.6|3
1605863900000|2020-11-20 09:18:20|7168.9|7158.9|7170.9|7160.9|7170.9|7160.9|7168.9|7158.9|4
1605863910000|2020-11-20 09:18:30|7170.6|7160.6|7170.9|7160.9|7170.9|7160.9|7170.6|7160.6|2
1605863920000|2020-11-20 09:18:40|7170.6|7160.6|7171.4|7161.4|7171.4|7161.4|7170.4|7160.4|6
1605863930000|2020-11-20 09:18:50|7171.6|7161.6|7169.6|7159.6|7171.6|7161.6|7169.4|7159.4|8
1605863950000|2020-11-20 09:19:10|7170.6|7160.6|7171.1|7161.1|7171.6|7161.6|7170.6|7160.6|3
1605863960000|2020-11-20 09:19:20|7170.9|7160.9|7170.6|7160.6|7171.1|7161.1|7170.6|7160.6|4
1605863970000|2020-11-20 09:19:30|7170.4|7160.4|7170.1|7160.1|7170.4|7160.4|7169.9|7159.9|3
1605863980000|2020-11-20 09:19:40|7169.9|7159.9|7168.4|7158.4|7169.9|7159.9|7168|7158|5
1605863990000|2020-11-20 09:19:50|7168.1|7158.1|7168.6|7158.6|7168.6|7158.6|7168.1|7158.1|3
1605864000000|2020-11-20 09:20:00|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|7168.9|7158.9|1
1605864030000|2020-11-20 09:20:30|7169.1|7159.1|7168.6|7158.6|7169.9|7159.9|7168.1|7158.1|9
1605864040000|2020-11-20 09:20:40|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605864050000|2020-11-20 09:20:50|7168.6|7158.6|7169.1|7159.1|7169.1|7159.1|7168.6|7158.6|3
1605864060000|2020-11-20 09:21:00|7168.9|7158.9|7169.4|7159.4|7169.4|7159.4|7168.9|7158.9|3
1605864070000|2020-11-20 09:21:10|7169.1|7159.1|7169.1|7159.1|7169.1|7159.1|7169.1|7159.1|1
1605864080000|2020-11-20 09:21:20|7168.9|7158.9|7169.1|7159.1|7169.1|7159.1|7168.6|7158.6|4
1605864090000|2020-11-20 09:21:30|7168.9|7158.9|7168.6|7158.6|7168.9|7158.9|7168.4|7158.4|4
1605864100000|2020-11-20 09:21:40|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.1|7158.1|3
1605864120000|2020-11-20 09:22:00|7167.9|7157.9|7167.1|7157.1|7167.9|7157.9|7167.1|7157.1|3
1605864130000|2020-11-20 09:22:10|7167.4|7157.4|7168.1|7158.1|7168.1|7158.1|7167.4|7157.4|4
1605864140000|2020-11-20 09:22:20|7167.9|7157.9|7167.6|7157.6|7167.9|7157.9|7167.4|7157.4|6
1605864150000|2020-11-20 09:22:30|7167.4|7157.4|7167.6|7157.6|7167.6|7157.6|7167.4|7157.4|2
1605864170000|2020-11-20 09:22:50|7167.4|7157.4|7168.6|7158.6|7168.6|7158.6|7167.1|7157.1|6
1605864180000|2020-11-20 09:23:00|7168.4|7158.4|7168.6|7158.6|7168.6|7158.6|7168.4|7158.4|2
1605864190000|2020-11-20 09:23:10|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605864200000|2020-11-20 09:23:20|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|1
1605864210000|2020-11-20 09:23:30|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|1
1605864220000|2020-11-20 09:23:40|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|7168.1|7158.1|1
1605864230000|2020-11-20 09:23:50|7168.4|7158.4|7168.6|7158.6|7168.6|7158.6|7168.4|7158.4|2
1605864240000|2020-11-20 09:24:00|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605864250000|2020-11-20 09:24:10|7168.6|7158.6|7168.6|7158.6|7168.9|7158.9|7168.4|7158.4|5
1605864260000|2020-11-20 09:24:20|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|7168.4|7158.4|1
1605864270000|2020-11-20 09:24:30|7168.6|7158.6|7168.4|7158.4|7168.6|7158.6|7168.4|7158.4|2
1605864280000|2020-11-20 09:24:40|7168.6|7158.6|7168.1|7158.1|7168.6|7158.6|7168.1|7158.1|3
1605864290000|2020-11-20 09:24:50|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|1
1605864300000|2020-11-20 09:25:00|7167.6|7157.6|7168.4|7158.4|7168.4|7158.4|7167.6|7157.6|4
1605864310000|2020-11-20 09:25:10|7168.1|7158.1|7167.6|7157.6|7168.4|7158.4|7167.6|7157.6|9
1605864320000|2020-11-20 09:25:20|7167.9|7157.9|7168.1|7158.1|7168.4|7158.4|7167.9|7157.9|3
1605864330000|2020-11-20 09:25:30|7167.9|7157.9|7167.4|7157.4|7167.9|7157.9|7167.4|7157.4|4
1605864340000|2020-11-20 09:25:40|7167.1|7157.1|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|2
1605864350000|2020-11-20 09:25:50|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|1
1605864360000|2020-11-20 09:26:00|7166.9|7156.9|7167.4|7157.4|7167.4|7157.4|7166.9|7156.9|3
1605864370000|2020-11-20 09:26:10|7167.1|7157.1|7167.1|7157.1|7167.4|7157.4|7166.9|7156.9|5
1605864380000|2020-11-20 09:26:20|7167.4|7157.4|7167.1|7157.1|7167.4|7157.4|7167.1|7157.1|2
1605864390000|2020-11-20 09:26:30|7167.4|7157.4|7167.6|7157.6|7167.9|7157.9|7167.4|7157.4|4
1605864400000|2020-11-20 09:26:40|7167.9|7157.9|7167.6|7157.6|7167.9|7157.9|7167.6|7157.6|2
1605864420000|2020-11-20 09:27:00|7167.4|7157.4|7166.9|7156.9|7167.9|7157.9|7166.9|7156.9|6
1605864430000|2020-11-20 09:27:10|7165.9|7155.9|7166.1|7156.1|7166.1|7156.1|7165.9|7155.9|2
1605864440000|2020-11-20 09:27:20|7166.4|7156.4|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|2
1605864460000|2020-11-20 09:27:40|7166.4|7156.4|7165.9|7155.9|7166.4|7156.4|7165.9|7155.9|3
1605864470000|2020-11-20 09:27:50|7165.6|7155.6|7162.9|7152.9|7165.9|7155.9|7162.9|7152.9|10
1605864480000|2020-11-20 09:28:00|7163.1|7153.1|7165.1|7155.1|7165.1|7155.1|7163.1|7153.1|9
1605864490000|2020-11-20 09:28:10|7165.4|7155.4|7166.4|7156.4|7166.9|7156.9|7165.4|7155.4|15
1605864500000|2020-11-20 09:28:20|7166.6|7156.6|7167.9|7157.9|7167.9|7157.9|7166.6|7156.6|7
1605864510000|2020-11-20 09:28:30|7168.1|7158.1|7167.6|7157.6|7168.6|7158.6|7167.6|7157.6|6
1605864520000|2020-11-20 09:28:40|7167.9|7157.9|7167.9|7157.9|7168.1|7158.1|7167.9|7157.9|3
1605864530000|2020-11-20 09:28:50|7168.1|7158.1|7168.1|7158.1|7168.4|7158.4|7167.9|7157.9|4
1605864540000|2020-11-20 09:29:00|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7166.9|7156.9|6
1605864550000|2020-11-20 09:29:10|7167.6|7157.6|7168.6|7158.6|7169.1|7159.1|7167.6|7157.6|14
1605864560000|2020-11-20 09:29:20|7168.4|7158.4|7166.9|7156.9|7168.4|7158.4|7166.9|7156.9|5
1605864570000|2020-11-20 09:29:30|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|7167.1|7157.1|1
1605864580000|2020-11-20 09:29:40|7167.4|7157.4|7167.4|7157.4|7168.4|7158.4|7167.4|7157.4|4
1605864590000|2020-11-20 09:29:50|7167.6|7157.6|7167.1|7157.1|7167.6|7157.6|7167.1|7157.1|4
1605864600000|2020-11-20 09:30:00|7167.4|7157.4|7169.1|7159.1|7170.1|7160.1|7167.4|7157.4|12
1605864610000|2020-11-20 09:30:10|7168.9|7158.9|7168.4|7158.4|7168.9|7158.9|7168.4|7158.4|3
1605864620000|2020-11-20 09:30:20|7168.1|7158.1|7167.4|7157.4|7168.4|7158.4|7167.4|7157.4|6
1605864630000|2020-11-20 09:30:30|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605864640000|2020-11-20 09:30:40|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|4
1605864650000|2020-11-20 09:30:50|7166.9|7156.9|7166.6|7156.6|7166.9|7156.9|7166.6|7156.6|2
1605864660000|2020-11-20 09:31:00|7166.4|7156.4|7167.1|7157.1|7167.1|7157.1|7166.4|7156.4|5
1605864670000|2020-11-20 09:31:10|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|1
1605864680000|2020-11-20 09:31:20|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|1
1605864690000|2020-11-20 09:31:30|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605864700000|2020-11-20 09:31:40|7167.4|7157.4|7166.9|7156.9|7167.4|7157.4|7166.9|7156.9|3
1605864710000|2020-11-20 09:31:50|7166.6|7156.6|7166.6|7156.6|7167.1|7157.1|7166.4|7156.4|5
1605864720000|2020-11-20 09:32:00|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|1
1605864740000|2020-11-20 09:32:20|7166.6|7156.6|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|7
1605864750000|2020-11-20 09:32:30|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|4
1605864760000|2020-11-20 09:32:40|7167.4|7157.4|7166.6|7156.6|7167.4|7157.4|7166.6|7156.6|4
1605864770000|2020-11-20 09:32:50|7166.4|7156.4|7165.9|7155.9|7166.4|7156.4|7165.4|7155.4|5
1605864780000|2020-11-20 09:33:00|7164.9|7154.9|7164.6|7154.6|7165.1|7155.1|7164.1|7154.1|9
1605864790000|2020-11-20 09:33:10|7164.1|7154.1|7164.4|7154.4|7164.4|7154.4|7164.1|7154.1|4
1605864800000|2020-11-20 09:33:20|7164.6|7154.6|7165.4|7155.4|7165.4|7155.4|7164.6|7154.6|4
1605864810000|2020-11-20 09:33:30|7165.1|7155.1|7164.6|7154.6|7165.4|7155.4|7163.9|7153.9|8
1605864820000|2020-11-20 09:33:40|7164.4|7154.4|7165.6|7155.6|7165.6|7155.6|7164.1|7154.1|3
1605864830000|2020-11-20 09:33:50|7165.4|7155.4|7165.6|7155.6|7165.6|7155.6|7165.4|7155.4|4
1605864850000|2020-11-20 09:34:10|7165.4|7155.4|7165.6|7155.6|7165.6|7155.6|7165.4|7155.4|2
1605864860000|2020-11-20 09:34:20|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|1
1605864870000|2020-11-20 09:34:30|7165.4|7155.4|7165.9|7155.9|7165.9|7155.9|7165.4|7155.4|3
1605864880000|2020-11-20 09:34:40|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|7165.4|7155.4|3
1605864890000|2020-11-20 09:34:50|7165.4|7155.4|7164.9|7154.9|7165.6|7155.6|7164.9|7154.9|6
1605864900000|2020-11-20 09:35:00|7165.1|7155.1|7165.6|7155.6|7165.6|7155.6|7165.1|7155.1|4
1605864910000|2020-11-20 09:35:10|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|1
1605864920000|2020-11-20 09:35:20|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|7165.6|7155.6|1
1605864930000|2020-11-20 09:35:30|7165.9|7155.9|7166.4|7156.4|7166.6|7156.6|7165.9|7155.9|7
1605864940000|2020-11-20 09:35:40|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605864950000|2020-11-20 09:35:50|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|1
1605864970000|2020-11-20 09:36:10|7166.4|7156.4|7166.1|7156.1|7166.4|7156.4|7166.1|7156.1|2
1605864980000|2020-11-20 09:36:20|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.1|7155.1|6
1605864990000|2020-11-20 09:36:30|7165.6|7155.6|7165.9|7155.9|7165.9|7155.9|7165.6|7155.6|2
1605865010000|2020-11-20 09:36:50|7165.6|7155.6|7164.6|7154.6|7165.6|7155.6|7164.6|7154.6|5
1605865020000|2020-11-20 09:37:00|7164.9|7154.9|7165.1|7155.1|7165.1|7155.1|7164.9|7154.9|2
1605865030000|2020-11-20 09:37:10|7164.9|7154.9|7165.1|7155.1|7165.1|7155.1|7164.9|7154.9|2
1605865040000|2020-11-20 09:37:20|7165.4|7155.4|7166.4|7156.4|7166.6|7156.6|7165.4|7155.4|4
1605865050000|2020-11-20 09:37:30|7166.6|7156.6|7165.6|7155.6|7166.9|7156.9|7165.6|7155.6|6
1605865060000|2020-11-20 09:37:40|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7164.9|7154.9|5
1605865090000|2020-11-20 09:38:10|7165.6|7155.6|7165.6|7155.6|7165.9|7155.9|7165.4|7155.4|5
1605865100000|2020-11-20 09:38:20|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605865110000|2020-11-20 09:38:30|7165.6|7155.6|7166.6|7156.6|7166.6|7156.6|7165.6|7155.6|4
1605865120000|2020-11-20 09:38:40|7166.4|7156.4|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|2
1605865130000|2020-11-20 09:38:50|7166.4|7156.4|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|4
1605865150000|2020-11-20 09:39:10|7166.1|7156.1|7166.1|7156.1|7166.4|7156.4|7166.1|7156.1|3
1605865160000|2020-11-20 09:39:20|7166.4|7156.4|7167.4|7157.4|7167.4|7157.4|7166.4|7156.4|6
1605865170000|2020-11-20 09:39:30|7167.6|7157.6|7167.4|7157.4|7167.9|7157.9|7167.4|7157.4|4
1605865180000|2020-11-20 09:39:40|7167.1|7157.1|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|2
1605865190000|2020-11-20 09:39:50|7167.1|7157.1|7166.4|7156.4|7167.1|7157.1|7166.4|7156.4|4
1605865200000|2020-11-20 09:40:00|7165.9|7155.9|7166.4|7156.4|7166.9|7156.9|7165.9|7155.9|7
1605865210000|2020-11-20 09:40:10|7166.6|7156.6|7166.6|7156.6|7166.9|7156.9|7166.6|7156.6|5
1605865220000|2020-11-20 09:40:20|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.9|7156.9|2
1605865230000|2020-11-20 09:40:30|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.6|7156.6|6
1605865240000|2020-11-20 09:40:40|7167.4|7157.4|7167.6|7157.6|7167.6|7157.6|7167.4|7157.4|2
1605865250000|2020-11-20 09:40:50|7167.4|7157.4|7167.4|7157.4|7167.9|7157.9|7167.1|7157.1|7
1605865260000|2020-11-20 09:41:00|7167.1|7157.1|7167.9|7157.9|7167.9|7157.9|7166.6|7156.6|7
1605865270000|2020-11-20 09:41:10|7168.1|7158.1|7167.9|7157.9|7168.6|7158.6|7167.6|7157.6|8
1605865280000|2020-11-20 09:41:20|7167.6|7157.6|7167.1|7157.1|7167.6|7157.6|7167.1|7157.1|4
1605865290000|2020-11-20 09:41:30|7166.9|7156.9|7166.4|7156.4|7166.9|7156.9|7165.9|7155.9|5
1605865300000|2020-11-20 09:41:40|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|7166.6|7156.6|1
1605865310000|2020-11-20 09:41:50|7166.4|7156.4|7166.4|7156.4|7166.4|7156.4|7165.9|7155.9|4
1605865320000|2020-11-20 09:42:00|7166.1|7156.1|7165.6|7155.6|7166.1|7156.1|7165.1|7155.1|7
1605865330000|2020-11-20 09:42:10|7165.4|7155.4|7164.6|7154.6|7165.4|7155.4|7164.6|7154.6|3
1605865350000|2020-11-20 09:42:30|7164.9|7154.9|7165.1|7155.1|7165.1|7155.1|7164.6|7154.6|4
1605865360000|2020-11-20 09:42:40|7164.9|7154.9|7164.9|7154.9|7164.9|7154.9|7164.6|7154.6|3
1605865380000|2020-11-20 09:43:00|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|1
1605865390000|2020-11-20 09:43:10|7165.4|7155.4|7164.4|7154.4|7165.6|7155.6|7164.4|7154.4|8
1605865400000|2020-11-20 09:43:20|7164.6|7154.6|7164.6|7154.6|7164.9|7154.9|7164.6|7154.6|3
1605865450000|2020-11-20 09:44:10|7164.4|7154.4|7165.6|7155.6|7165.6|7155.6|7164.1|7154.1|3
1605865460000|2020-11-20 09:44:20|7165.4|7155.4|7164.9|7154.9|7165.4|7155.4|7164.9|7154.9|3
1605865470000|2020-11-20 09:44:30|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|7164.6|7154.6|1
1605865480000|2020-11-20 09:44:40|7163.9|7153.9|7163.6|7153.6|7163.9|7153.9|7162.6|7152.6|5
1605865490000|2020-11-20 09:44:50|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|2
1605865500000|2020-11-20 09:45:00|7164.4|7154.4|7165.4|7155.4|7165.4|7155.4|7164.4|7154.4|2
1605865510000|2020-11-20 09:45:10|7165.1|7155.1|7162.9|7152.9|7165.1|7155.1|7162.9|7152.9|6
1605865520000|2020-11-20 09:45:20|7163.4|7153.4|7163.9|7153.9|7164.4|7154.4|7163.4|7153.4|6
1605865530000|2020-11-20 09:45:30|7163.6|7153.6|7163.6|7153.6|7163.6|7153.6|7163.6|7153.6|1
1605865570000|2020-11-20 09:46:10|7163.4|7153.4|7163.9|7153.9|7163.9|7153.9|7163.4|7153.4|3
1605865580000|2020-11-20 09:46:20|7164.1|7154.1|7164.9|7154.9|7164.9|7154.9|7163.9|7153.9|4
1605865590000|2020-11-20 09:46:30|7165.1|7155.1|7164.9|7154.9|7165.1|7155.1|7164.9|7154.9|2
1605865640000|2020-11-20 09:47:20|7164.6|7154.6|7163.6|7153.6|7164.6|7154.6|7163.6|7153.6|3
1605865650000|2020-11-20 09:47:30|7163.4|7153.4|7164.4|7154.4|7164.4|7154.4|7162.4|7152.4|6
1605865660000|2020-11-20 09:47:40|7164.6|7154.6|7164.4|7154.4|7165.4|7155.4|7164.4|7154.4|5
1605865670000|2020-11-20 09:47:50|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|1
1605865680000|2020-11-20 09:48:00|7164.4|7154.4|7164.1|7154.1|7164.4|7154.4|7164.1|7154.1|2
1605865700000|2020-11-20 09:48:20|7164.4|7154.4|7164.1|7154.1|7164.4|7154.4|7164.1|7154.1|2
1605865740000|2020-11-20 09:49:00|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.4|7153.4|6
1605865790000|2020-11-20 09:49:50|7163.4|7153.4|7163.9|7153.9|7163.9|7153.9|7163.4|7153.4|3
1605865800000|2020-11-20 09:50:00|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|1
1605865830000|2020-11-20 09:50:30|7163.6|7153.6|7161.6|7151.6|7163.6|7153.6|7161.6|7151.6|2
1605865850000|2020-11-20 09:50:50|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|7161.9|7151.9|1
1605865860000|2020-11-20 09:51:00|7161.6|7151.6|7161.1|7151.1|7161.6|7151.6|7161.1|7151.1|3
1605865870000|2020-11-20 09:51:10|7162.4|7152.4|7163.4|7153.4|7163.4|7153.4|7162.4|7152.4|4
1605865890000|2020-11-20 09:51:30|7163.1|7153.1|7163.4|7153.4|7164.1|7154.1|7163.1|7153.1|6
1605865920000|2020-11-20 09:52:00|7162.9|7152.9|7162.4|7152.4|7162.9|7152.9|7162.4|7152.4|2
1605865930000|2020-11-20 09:52:10|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.6|7152.6|3
1605865940000|2020-11-20 09:52:20|7163.1|7153.1|7163.1|7153.1|7163.1|7153.1|7163.1|7153.1|1
1605865970000|2020-11-20 09:52:50|7163.6|7153.6|7163.6|7153.6|7163.6|7153.6|7163.6|7153.6|1
1605865980000|2020-11-20 09:53:00|7163.4|7153.4|7164.4|7154.4|7164.4|7154.4|7163.4|7153.4|3
1605866000000|2020-11-20 09:53:20|7164.1|7154.1|7163.9|7153.9|7164.1|7154.1|7163.9|7153.9|4
1605866010000|2020-11-20 09:53:30|7164.1|7154.1|7163.9|7153.9|7164.4|7154.4|7163.9|7153.9|4
1605866020000|2020-11-20 09:53:40|7164.1|7154.1|7163.9|7153.9|7164.1|7154.1|7163.9|7153.9|2
1605866030000|2020-11-20 09:53:50|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|1
1605866040000|2020-11-20 09:54:00|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|7163.9|7153.9|1
1605866050000|2020-11-20 09:54:10|7163.4|7153.4|7163.1|7153.1|7163.4|7153.4|7162.9|7152.9|3
1605866060000|2020-11-20 09:54:20|7163.4|7153.4|7162.6|7152.6|7163.4|7153.4|7162.6|7152.6|2
1605866090000|2020-11-20 09:54:50|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|7162.9|7152.9|1
1605866120000|2020-11-20 09:55:20|7162.4|7152.4|7163.4|7153.4|7163.4|7153.4|7162.4|7152.4|4
1605866140000|2020-11-20 09:55:40|7163.1|7153.1|7163.4|7153.4|7163.4|7153.4|7163.1|7153.1|2
1605866160000|2020-11-20 09:56:00|7163.1|7153.1|7162.9|7152.9|7163.1|7153.1|7162.6|7152.6|4
1605866180000|2020-11-20 09:56:20|7162.6|7152.6|7162.9|7152.9|7162.9|7152.9|7162.4|7152.4|3
1605866190000|2020-11-20 09:56:30|7163.1|7153.1|7163.4|7153.4|7163.4|7153.4|7163.1|7153.1|2
1605866220000|2020-11-20 09:57:00|7163.1|7153.1|7163.1|7153.1|7163.1|7153.1|7163.1|7153.1|1
1605866240000|2020-11-20 09:57:20|7162.9|7152.9|7162.6|7152.6|7162.9|7152.9|7162.6|7152.6|4
1605866270000|2020-11-20 09:57:50|7162.1|7152.1|7162.6|7152.6|7162.6|7152.6|7162.1|7152.1|2
1605866280000|2020-11-20 09:58:00|7162.1|7152.1|7161.4|7151.4|7162.1|7152.1|7161.4|7151.4|2
1605866290000|2020-11-20 09:58:10|7161.6|7151.6|7160.6|7150.6|7161.9|7151.9|7160.6|7150.6|6
1605866300000|2020-11-20 09:58:20|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|7160.9|7150.9|1
1605866320000|2020-11-20 09:58:40|7160.4|7150.4|7160.6|7150.6|7160.6|7150.6|7160.4|7150.4|2
1605866330000|2020-11-20 09:58:50|7160.9|7150.9|7160.6|7150.6|7161.6|7151.6|7160.4|7150.4|5
1605866340000|2020-11-20 09:59:00|7160.4|7150.4|7160.6|7150.6|7160.6|7150.6|7160.4|7150.4|2
1605866360000|2020-11-20 09:59:20|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605866370000|2020-11-20 09:59:30|7160.1|7150.1|7160.6|7150.6|7160.6|7150.6|7160.1|7150.1|3
1605866400000|2020-11-20 10:00:00|7160.4|7150.4|7160.6|7150.6|7160.9|7150.9|7160.4|7150.4|4
1605866410000|2020-11-20 10:00:10|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|7160.4|7150.4|1
1605866420000|2020-11-20 10:00:20|7161.4|7151.4|7162.4|7152.4|7162.4|7152.4|7161.4|7151.4|2
1605866440000|2020-11-20 10:00:40|7162.6|7152.6|7163.4|7153.4|7163.4|7153.4|7162.6|7152.6|2
1605866460000|2020-11-20 10:01:00|7163.1|7153.1|7163.1|7153.1|7163.1|7153.1|7162.9|7152.9|3
1605866470000|2020-11-20 10:01:10|7162.9|7152.9|7163.4|7153.4|7163.4|7153.4|7162.9|7152.9|3
1605866480000|2020-11-20 10:01:20|7163.9|7153.9|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|2
1605866500000|2020-11-20 10:01:40|7162.9|7152.9|7164.4|7154.4|7164.4|7154.4|7162.9|7152.9|4
1605866510000|2020-11-20 10:01:50|7164.1|7154.1|7164.4|7154.4|7164.4|7154.4|7163.9|7153.9|6
1605866520000|2020-11-20 10:02:00|7164.1|7154.1|7164.1|7154.1|7164.1|7154.1|7163.9|7153.9|3
1605866530000|2020-11-20 10:02:10|7163.9|7153.9|7164.4|7154.4|7164.4|7154.4|7163.9|7153.9|3
1605866550000|2020-11-20 10:02:30|7163.9|7153.9|7166.1|7156.1|7166.4|7156.4|7163.9|7153.9|4
1605866560000|2020-11-20 10:02:40|7165.9|7155.9|7166.6|7156.6|7166.6|7156.6|7165.4|7155.4|4
1605866570000|2020-11-20 10:02:50|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|1
1605866600000|2020-11-20 10:03:20|7167.1|7157.1|7167.4|7157.4|7167.4|7157.4|7167.1|7157.1|2
1605866610000|2020-11-20 10:03:30|7167.6|7157.6|7167.6|7157.6|7167.9|7157.9|7167.6|7157.6|3
1605866620000|2020-11-20 10:03:40|7167.9|7157.9|7167.4|7157.4|7168.4|7158.4|7167.4|7157.4|6
1605866640000|2020-11-20 10:04:00|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|7167.6|7157.6|1
1605866650000|2020-11-20 10:04:10|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|7167.4|7157.4|1
1605866660000|2020-11-20 10:04:20|7167.1|7157.1|7166.4|7156.4|7167.1|7157.1|7166.4|7156.4|2
1605866670000|2020-11-20 10:04:30|7166.6|7156.6|7166.9|7156.9|7166.9|7156.9|7166.6|7156.6|2
1605866680000|2020-11-20 10:04:40|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605866690000|2020-11-20 10:04:50|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7165.9|7155.9|3
1605866700000|2020-11-20 10:05:00|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.6|7155.6|3
1605866720000|2020-11-20 10:05:20|7166.1|7156.1|7166.9|7156.9|7166.9|7156.9|7166.1|7156.1|4
1605866730000|2020-11-20 10:05:30|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605866740000|2020-11-20 10:05:40|7166.1|7156.1|7165.9|7155.9|7166.1|7156.1|7165.9|7155.9|2
1605866770000|2020-11-20 10:06:10|7165.6|7155.6|7165.4|7155.4|7165.6|7155.6|7165.4|7155.4|2
1605866780000|2020-11-20 10:06:20|7165.6|7155.6|7166.1|7156.1|7166.4|7156.4|7165.6|7155.6|4
1605866790000|2020-11-20 10:06:30|7166.4|7156.4|7167.1|7157.1|7167.1|7157.1|7166.4|7156.4|4
1605866800000|2020-11-20 10:06:40|7166.9|7156.9|7166.6|7156.6|7166.9|7156.9|7166.6|7156.6|2
1605866810000|2020-11-20 10:06:50|7166.4|7156.4|7167.1|7157.1|7167.1|7157.1|7166.4|7156.4|4
1605866820000|2020-11-20 10:07:00|7166.9|7156.9|7166.4|7156.4|7166.9|7156.9|7166.4|7156.4|4
1605866830000|2020-11-20 10:07:10|7166.1|7156.1|7165.9|7155.9|7166.1|7156.1|7165.9|7155.9|2
1605866850000|2020-11-20 10:07:30|7166.1|7156.1|7166.4|7156.4|7166.9|7156.9|7166.1|7156.1|7
1605866860000|2020-11-20 10:07:40|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605866870000|2020-11-20 10:07:50|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605866880000|2020-11-20 10:08:00|7165.1|7155.1|7166.6|7156.6|7166.9|7156.9|7165.1|7155.1|4
1605866890000|2020-11-20 10:08:10|7166.4|7156.4|7166.1|7156.1|7166.4|7156.4|7165.9|7155.9|3
1605866940000|2020-11-20 10:09:00|7165.9|7155.9|7165.6|7155.6|7165.9|7155.9|7165.6|7155.6|2
1605866950000|2020-11-20 10:09:10|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|7165.4|7155.4|1
1605866970000|2020-11-20 10:09:30|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7165.6|7155.6|4
1605866990000|2020-11-20 10:09:50|7166.4|7156.4|7166.6|7156.6|7166.6|7156.6|7166.4|7156.4|2
1605867000000|2020-11-20 10:10:00|7166.9|7156.9|7167.1|7157.1|7167.1|7157.1|7166.4|7156.4|6
1605867010000|2020-11-20 10:10:10|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|7166.9|7156.9|1
1605867020000|2020-11-20 10:10:20|7166.6|7156.6|7166.4|7156.4|7166.6|7156.6|7166.4|7156.4|2
1605867030000|2020-11-20 10:10:30|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605867040000|2020-11-20 10:10:40|7166.4|7156.4|7166.1|7156.1|7166.4|7156.4|7166.1|7156.1|2
1605867050000|2020-11-20 10:10:50|7165.9|7155.9|7166.1|7156.1|7166.1|7156.1|7165.9|7155.9|2
1605867080000|2020-11-20 10:11:20|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|7165.9|7155.9|1
1605867090000|2020-11-20 10:11:30|7165.6|7155.6|7166.4|7156.4|7166.4|7156.4|7165.4|7155.4|4
1605867110000|2020-11-20 10:11:50|7166.1|7156.1|7166.4|7156.4|7166.4|7156.4|7166.1|7156.1|2
1605867120000|2020-11-20 10:12:00|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|7166.1|7156.1|1
1605867130000|2020-11-20 10:12:10|7166.4|7156.4|7167.1|7157.1|7167.1|7157.1|7166.4|7156.4|4
1605867180000|2020-11-20 10:13:00|7167.4|7157.4|7167.1|7157.1|7167.6|7157.6|7167.1|7157.1|5
1605867190000|2020-11-20 10:13:10|7167.4|7157.4|7169.9|7159.9|7169.9|7159.9|7167.4|7157.4|4
1605867200000|2020-11-20 10:13:20|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|7170.1|7160.1|1
1605867220000|2020-11-20 10:13:40|7170.6|7160.6|7171.9|7161.9|7171.9|7161.9|7170.6|7160.6|3
1605867230000|2020-11-20 10:13:50|7173.1|7163.1|7172.4|7162.4|7173.1|7163.1|7172.1|7162.1|4
1605867240000|2020-11-20 10:14:00|7172.1|7162.1|7171.6|7161.6|7172.1|7162.1|7171.6|7161.6|3
1605867250000|2020-11-20 10:14:10|7171.4|7161.4|7170.4|7160.4|7171.4|7161.4|7170.4|7160.4|3
1605867260000|2020-11-20 10:14:20|7170.1|7160.1|7170.4|7160.4|7170.6|7160.6|7169.6|7159.6|10
1605867270000|2020-11-20 10:14:30|7170.1|7160.1|7171.4|7161.4|7171.4|7161.4|7170.1|7160.1|4
1605867280000|2020-11-20 10:14:40|7170.9|7160.9|7171.4|7161.4|7171.4|7161.4|7170.9|7160.9|2
1605867300000|2020-11-20 10:15:00|7171.1|7161.1|7171.4|7161.4|7171.4|7161.4|7171.1|7161.1|2
1605867320000|2020-11-20 10:15:20|7171.6|7161.6|7171.9|7161.9|7172.1|7162.1|7171.6|7161.6|4
1605867330000|2020-11-20 10:15:30|7173.1|7163.1|7172.4|7162.4|7173.1|7163.1|7172.4|7162.4|2
1605867340000|2020-11-20 10:15:40|7173.1|7163.1|7172.4|7162.4|7173.1|7163.1|7172.4|7162.4|2
1605867350000|2020-11-20 10:15:50|7172.6|7162.6|7172.4|7162.4|7172.6|7162.6|7172.4|7162.4|2
1605867360000|2020-11-20 10:16:00|7172.1|7162.1|7172.1|7162.1|7172.1|7162.1|7172.1|7162.1|1
1605867370000|2020-11-20 10:16:10|7172.4|7162.4|7172.8|7162.8|7172.8|7162.8|7171.6|7161.6|5
1605867380000|2020-11-20 10:16:20|7173.5|7163.5|7173.9|7163.9|7173.9|7163.9|7173.4|7163.4|6
1605867390000|2020-11-20 10:16:30|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|7173.4|7163.4|3
1605867400000|2020-11-20 10:16:40|7173.4|7163.4|7173.6|7163.6|7173.9|7163.9|7173.4|7163.4|6
1605867410000|2020-11-20 10:16:50|7173.9|7163.9|7173.4|7163.4|7173.9|7163.9|7173.4|7163.4|2
1605867430000|2020-11-20 10:17:10|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|1
1605867470000|2020-11-20 10:17:50|7172.9|7162.9|7172.1|7162.1|7173.4|7163.4|7172.1|7162.1|4
1605867490000|2020-11-20 10:18:10|7171.9|7161.9|7171.6|7161.6|7171.9|7161.9|7171.1|7161.1|3
1605867500000|2020-11-20 10:18:20|7171.1|7161.1|7172.1|7162.1|7172.1|7162.1|7171.1|7161.1|3
1605867520000|2020-11-20 10:18:40|7172|7162|7172.9|7162.9|7172.9|7162.9|7172|7162|3
1605867530000|2020-11-20 10:18:50|7172.6|7162.6|7173.1|7163.1|7173.1|7163.1|7172.6|7162.6|2
1605867540000|2020-11-20 10:19:00|7173.4|7163.4|7173.4|7163.4|7173.9|7163.9|7173.4|7163.4|3
1605867550000|2020-11-20 10:19:10|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|1
1605867560000|2020-11-20 10:19:20|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|1
1605867570000|2020-11-20 10:19:30|7173.6|7163.6|7173.4|7163.4|7173.6|7163.6|7173.4|7163.4|2
1605867590000|2020-11-20 10:19:50|7173.1|7163.1|7173.9|7163.9|7173.9|7163.9|7173.1|7163.1|3
1605867620000|2020-11-20 10:20:20|7173.6|7163.6|7173.9|7163.9|7173.9|7163.9|7173.6|7163.6|2
1605867630000|2020-11-20 10:20:30|7173.6|7163.6|7173.4|7163.4|7173.6|7163.6|7173.4|7163.4|2
1605867640000|2020-11-20 10:20:40|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|1
1605867650000|2020-11-20 10:20:50|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|7173.4|7163.4|1
1605867670000|2020-11-20 10:21:10|7173.6|7163.6|7173.9|7163.9|7173.9|7163.9|7173.6|7163.6|2
1605867680000|2020-11-20 10:21:20|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|7174.4|7164.4|1
1605867690000|2020-11-20 10:21:30|7174.1|7164.1|7173.9|7163.9|7174.6|7164.6|7173.6|7163.6|6
1605867700000|2020-11-20 10:21:40|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|7173.6|7163.6|1
1605867720000|2020-11-20 10:22:00|7173.9|7163.9|7173.6|7163.6|7173.9|7163.9|7173.1|7163.1|4
1605867730000|2020-11-20 10:22:10|7173.4|7163.4|7172.6|7162.6|7173.4|7163.4|7172.6|7162.6|4
1605867750000|2020-11-20 10:22:30|7174.1|7164.1|7174.6|7164.6|7174.6|7164.6|7174.1|7164.1|2
1605867760000|2020-11-20 10:22:40|7174.9|7164.9|7176.9|7166.9|7178.1|7168.1|7174.9|7164.9|7
1605867770000|2020-11-20 10:22:50|7176.6|7166.6|7176.9|7166.9|7176.9|7166.9|7176.6|7166.6|2
1605867780000|2020-11-20 10:23:00|7177.1|7167.1|7177.9|7167.9|7177.9|7167.9|7177.1|7167.1|4
1605867790000|2020-11-20 10:23:10|7177.6|7167.6|7177.4|7167.4|7178.1|7168.1|7176.9|7166.9|13
1605867800000|2020-11-20 10:23:20|7177.1|7167.1|7177.6|7167.6|7177.6|7167.6|7177.1|7167.1|3
1605867810000|2020-11-20 10:23:30|7177.4|7167.4|7176.9|7166.9|7177.6|7167.6|7176.9|7166.9|4
1605867820000|2020-11-20 10:23:40|7177.1|7167.1|7176.4|7166.4|7177.1|7167.1|7176.4|7166.4|4
1605867830000|2020-11-20 10:23:50|7176.9|7166.9|7176.9|7166.9|7177.1|7167.1|7176.9|7166.9|5
1605867840000|2020-11-20 10:24:00|7177.1|7167.1|7177.1|7167.1|7177.1|7167.1|7177.1|7167.1|1
1605867850000|2020-11-20 10:24:10|7177.6|7167.6|7177.9|7167.9|7177.9|7167.9|7177.6|7167.6|4
1605867860000|2020-11-20 10:24:20|7178.1|7168.1|7178.4|7168.4|7178.6|7168.6|7178.1|7168.1|3
1605867870000|2020-11-20 10:24:30|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|1
1605867880000|2020-11-20 10:24:40|7177.9|7167.9|7177.1|7167.1|7177.9|7167.9|7176.9|7166.9|5
1605867890000|2020-11-20 10:24:50|7178.1|7168.1|7177.9|7167.9|7178.1|7168.1|7177.6|7167.6|5
1605867900000|2020-11-20 10:25:00|7178.1|7168.1|7177.9|7167.9|7178.1|7168.1|7177.6|7167.6|6
1605867930000|2020-11-20 10:25:30|7178.4|7168.4|7178.9|7168.9|7179.1|7169.1|7178.4|7168.4|6
1605867940000|2020-11-20 10:25:40|7179.1|7169.1|7191.9|7181.9|7191.9|7181.9|7178.9|7168.9|17
1605867950000|2020-11-20 10:25:50|7192.1|7182.1|7192.4|7182.4|7192.4|7182.4|7192.1|7182.1|4
1605867960000|2020-11-20 10:26:00|7192.6|7182.6|7190.9|7180.9|7193.1|7183.1|7190.6|7180.6|9
1605867970000|2020-11-20 10:26:10|7189.9|7179.9|7189.4|7179.4|7191.4|7181.4|7189.4|7179.4|6
1605867980000|2020-11-20 10:26:20|7189.6|7179.6|7189.6|7179.6|7190.6|7180.6|7189.1|7179.1|7
1605867990000|2020-11-20 10:26:30|7189.9|7179.9|7190.6|7180.6|7190.6|7180.6|7189.9|7179.9|3
1605868000000|2020-11-20 10:26:40|7190.9|7180.9|7189.9|7179.9|7190.9|7180.9|7189.6|7179.6|4
1605868010000|2020-11-20 10:26:50|7189.6|7179.6|7197.1|7187.1|7197.1|7187.1|7189.6|7179.6|7
1605868020000|2020-11-20 10:27:00|7197.5|7187.5|7198.9|7188.9|7199.4|7189.4|7197.5|7187.5|9
1605868030000|2020-11-20 10:27:10|7199.1|7189.1|7198.6|7188.6|7201.4|7191.4|7198.4|7188.4|9
1605868040000|2020-11-20 10:27:20|7198.9|7188.9|7197.6|7187.6|7200.6|7190.6|7197.6|7187.6|8
1605868050000|2020-11-20 10:27:30|7197.9|7187.9|7199.4|7189.4|7199.4|7189.4|7197.9|7187.9|6
1605868060000|2020-11-20 10:27:40|7199.9|7189.9|7200.6|7190.6|7201.4|7191.4|7199.9|7189.9|9
1605868070000|2020-11-20 10:27:50|7200.9|7190.9|7197.4|7187.4|7200.9|7190.9|7196.6|7186.6|9
1605868080000|2020-11-20 10:28:00|7196.9|7186.9|7197.6|7187.6|7197.6|7187.6|7196.6|7186.6|9
1605868090000|2020-11-20 10:28:10|7197.1|7187.1|7196.1|7186.1|7197.1|7187.1|7196.1|7186.1|2
1605868100000|2020-11-20 10:28:20|7196.4|7186.4|7200.1|7190.1|7200.9|7190.9|7194.6|7184.6|12
1605868110000|2020-11-20 10:28:30|7199.9|7189.9|7199.6|7189.6|7199.9|7189.9|7199.6|7189.6|4
1605868120000|2020-11-20 10:28:40|7199.4|7189.4|7200.9|7190.9|7200.9|7190.9|7199.4|7189.4|6
1605868130000|2020-11-20 10:28:50|7200.6|7190.6|7204.1|7194.1|7204.4|7194.4|7200.4|7190.4|6
1605868140000|2020-11-20 10:29:00|7204.4|7194.4|7206.1|7196.1|7207.4|7197.4|7204.1|7194.1|15
1605868150000|2020-11-20 10:29:10|7205.9|7195.9|7206.1|7196.1|7206.9|7196.9|7205.9|7195.9|8
1605868160000|2020-11-20 10:29:20|7205.9|7195.9|7209.1|7199.1|7209.1|7199.1|7205.6|7195.6|7
1605868170000|2020-11-20 10:29:30|7209.4|7199.4|7209.4|7199.4|7209.6|7199.6|7209.1|7199.1|7
1605868180000|2020-11-20 10:29:40|7209.1|7199.1|7209.6|7199.6|7210.4|7200.4|7208.6|7198.6|8
1605868190000|2020-11-20 10:29:50|7209.4|7199.4|7208.9|7198.9|7209.4|7199.4|7208.9|7198.9|3
1605868200000|2020-11-20 10:30:00|7209.1|7199.1|7211.9|7201.9|7211.9|7201.9|7209.1|7199.1|5
1605868210000|2020-11-20 10:30:10|7211.6|7201.6|7211.1|7201.1|7211.6|7201.6|7210.6|7200.6|8
1605868220000|2020-11-20 10:30:20|7210.9|7200.9|7209.4|7199.4|7210.9|7200.9|7209.4|7199.4|5
1605868230000|2020-11-20 10:30:30|7209.1|7199.1|7208.6|7198.6|7209.1|7199.1|7208.6|7198.6|3
1605868240000|2020-11-20 10:30:40|7207.8|7197.8|7205.9|7195.9|7207.8|7197.8|7205.9|7195.9|7
1605868250000|2020-11-20 10:30:50|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|1
1605868260000|2020-11-20 10:31:00|7206.4|7196.4|7205.9|7195.9|7206.4|7196.4|7205.4|7195.4|9
1605868270000|2020-11-20 10:31:10|7205.6|7195.6|7205.9|7195.9|7205.9|7195.9|7205.6|7195.6|2
1605868290000|2020-11-20 10:31:30|7205.6|7195.6|7205.9|7195.9|7205.9|7195.9|7205.6|7195.6|6
1605868300000|2020-11-20 10:31:40|7205.6|7195.6|7205.1|7195.1|7205.6|7195.6|7205.1|7195.1|2
1605868320000|2020-11-20 10:32:00|7205.4|7195.4|7204.4|7194.4|7205.9|7195.9|7204.4|7194.4|5
1605868330000|2020-11-20 10:32:10|7203.9|7193.9|7203.4|7193.4|7203.9|7193.9|7203.4|7193.4|3
1605868340000|2020-11-20 10:32:20|7202.6|7192.6|7202.9|7192.9|7202.9|7192.9|7202.4|7192.4|6
1605868350000|2020-11-20 10:32:30|7203.1|7193.1|7203.4|7193.4|7203.4|7193.4|7202.9|7192.9|7
1605868360000|2020-11-20 10:32:40|7203.9|7193.9|7201.6|7191.6|7203.9|7193.9|7199.9|7189.9|10
1605868370000|2020-11-20 10:32:50|7201.9|7191.9|7201.6|7191.6|7201.9|7191.9|7201.6|7191.6|2
1605868380000|2020-11-20 10:33:00|7201.9|7191.9|7203.6|7193.6|7204.4|7194.4|7201.9|7191.9|9
1605868390000|2020-11-20 10:33:10|7202.9|7192.9|7203.1|7193.1|7203.1|7193.1|7202.9|7192.9|2
1605868400000|2020-11-20 10:33:20|7203.4|7193.4|7204.4|7194.4|7204.4|7194.4|7203.4|7193.4|2
1605868410000|2020-11-20 10:33:30|7204.1|7194.1|7204.9|7194.9|7204.9|7194.9|7204.1|7194.1|7
1605868420000|2020-11-20 10:33:40|7204.6|7194.6|7203.9|7193.9|7204.6|7194.6|7203.6|7193.6|5
1605868430000|2020-11-20 10:33:50|7203.6|7193.6|7203.6|7193.6|7203.9|7193.9|7203.1|7193.1|4
1605868450000|2020-11-20 10:34:10|7203.4|7193.4|7204.1|7194.1|7204.1|7194.1|7202.9|7192.9|6
1605868460000|2020-11-20 10:34:20|7203.9|7193.9|7203.9|7193.9|7203.9|7193.9|7203.9|7193.9|1
1605868470000|2020-11-20 10:34:30|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|1
1605868480000|2020-11-20 10:34:40|7203.9|7193.9|7203.6|7193.6|7203.9|7193.9|7203.6|7193.6|2
1605868490000|2020-11-20 10:34:50|7203.9|7193.9|7203.9|7193.9|7204.4|7194.4|7203.9|7193.9|4
1605868500000|2020-11-20 10:35:00|7204.4|7194.4|7204.4|7194.4|7204.6|7194.6|7204.4|7194.4|3
1605868510000|2020-11-20 10:35:10|7204.6|7194.6|7204.4|7194.4|7204.6|7194.6|7204.4|7194.4|2
1605868520000|2020-11-20 10:35:20|7204.1|7194.1|7201.9|7191.9|7204.1|7194.1|7201.9|7191.9|7
1605868550000|2020-11-20 10:35:50|7201.6|7191.6|7201.6|7191.6|7201.9|7191.9|7201.1|7191.1|7
1605868560000|2020-11-20 10:36:00|7201.9|7191.9|7201.9|7191.9|7202.6|7192.6|7201.6|7191.6|6
1605868570000|2020-11-20 10:36:10|7202.1|7192.1|7203.9|7193.9|7203.9|7193.9|7202.1|7192.1|6
1605868580000|2020-11-20 10:36:20|7203.6|7193.6|7202.6|7192.6|7203.6|7193.6|7202.6|7192.6|3
1605868590000|2020-11-20 10:36:30|7202.9|7192.9|7201.9|7191.9|7202.9|7192.9|7201.9|7191.9|3
1605868600000|2020-11-20 10:36:40|7201.6|7191.6|7203.4|7193.4|7203.6|7193.6|7201.6|7191.6|6
1605868610000|2020-11-20 10:36:50|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|1
1605868620000|2020-11-20 10:37:00|7203.9|7193.9|7203.6|7193.6|7203.9|7193.9|7203.6|7193.6|2
1605868630000|2020-11-20 10:37:10|7203.4|7193.4|7203.4|7193.4|7203.4|7193.4|7203.4|7193.4|1
1605868650000|2020-11-20 10:37:30|7203.1|7193.1|7203.4|7193.4|7203.4|7193.4|7203.1|7193.1|2
1605868670000|2020-11-20 10:37:50|7203.1|7193.1|7203.4|7193.4|7203.4|7193.4|7203.1|7193.1|2
1605868690000|2020-11-20 10:38:10|7203.1|7193.1|7203.4|7193.4|7203.4|7193.4|7203.1|7193.1|2
1605868700000|2020-11-20 10:38:20|7203.1|7193.1|7203.4|7193.4|7203.4|7193.4|7203.1|7193.1|2
1605868710000|2020-11-20 10:38:30|7203.1|7193.1|7203.6|7193.6|7203.9|7193.9|7203.1|7193.1|4
1605868720000|2020-11-20 10:38:40|7203.4|7193.4|7203.9|7193.9|7203.9|7193.9|7203.4|7193.4|3
1605868730000|2020-11-20 10:38:50|7203.6|7193.6|7202.9|7192.9|7203.6|7193.6|7202.6|7192.6|4
1605868750000|2020-11-20 10:39:10|7203.1|7193.1|7203.9|7193.9|7203.9|7193.9|7203.1|7193.1|2
1605868760000|2020-11-20 10:39:20|7203.6|7193.6|7201.6|7191.6|7203.9|7193.9|7201.6|7191.6|6
1605868770000|2020-11-20 10:39:30|7201.9|7191.9|7202.6|7192.6|7202.6|7192.6|7201.9|7191.9|3
1605868780000|2020-11-20 10:39:40|7203.6|7193.6|7204.6|7194.6|7204.6|7194.6|7203.6|7193.6|3
1605868790000|2020-11-20 10:39:50|7204.4|7194.4|7204.4|7194.4|7204.6|7194.6|7203.9|7193.9|8
1605868800000|2020-11-20 10:40:00|7203.6|7193.6|7204.4|7194.4|7204.6|7194.6|7203.6|7193.6|7
1605868810000|2020-11-20 10:40:10|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|1
1605868820000|2020-11-20 10:40:20|7203.6|7193.6|7204.1|7194.1|7204.4|7194.4|7203.6|7193.6|3
1605868830000|2020-11-20 10:40:30|7203.6|7193.6|7204.4|7194.4|7204.6|7194.6|7203.6|7193.6|5
1605868840000|2020-11-20 10:40:40|7204.6|7194.6|7204.4|7194.4|7204.6|7194.6|7204.4|7194.4|4
1605868850000|2020-11-20 10:40:50|7204.1|7194.1|7204.6|7194.6|7204.6|7194.6|7204.1|7194.1|5
1605868860000|2020-11-20 10:41:00|7204.4|7194.4|7206.1|7196.1|7206.1|7196.1|7204.1|7194.1|7
1605868870000|2020-11-20 10:41:10|7206.4|7196.4|7205.9|7195.9|7207.4|7197.4|7205.9|7195.9|11
1605868880000|2020-11-20 10:41:20|7206.4|7196.4|7210.1|7200.1|7210.1|7200.1|7206.4|7196.4|9
1605868890000|2020-11-20 10:41:30|7209.9|7199.9|7209.9|7199.9|7209.9|7199.9|7209.6|7199.6|3
1605868900000|2020-11-20 10:41:40|7210.1|7200.1|7209.1|7199.1|7210.1|7200.1|7209.1|7199.1|4
1605868910000|2020-11-20 10:41:50|7208.9|7198.9|7208.9|7198.9|7208.9|7198.9|7208.6|7198.6|3
1605868920000|2020-11-20 10:42:00|7209.1|7199.1|7209.4|7199.4|7209.4|7199.4|7208.6|7198.6|6
1605868930000|2020-11-20 10:42:10|7209.1|7199.1|7208.9|7198.9|7209.1|7199.1|7208.4|7198.4|4
1605868950000|2020-11-20 10:42:30|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|1
1605868970000|2020-11-20 10:42:50|7209.6|7199.6|7209.6|7199.6|7209.6|7199.6|7209.6|7199.6|1
1605868980000|2020-11-20 10:43:00|7209.4|7199.4|7208.9|7198.9|7209.4|7199.4|7208.4|7198.4|6
1605868990000|2020-11-20 10:43:10|7208.6|7198.6|7210.6|7200.6|7210.6|7200.6|7208.4|7198.4|5
1605869000000|2020-11-20 10:43:20|7210.9|7200.9|7209.9|7199.9|7210.9|7200.9|7209.9|7199.9|4
1605869010000|2020-11-20 10:43:30|7210.1|7200.1|7209.6|7199.6|7211.1|7201.1|7209.4|7199.4|6
1605869020000|2020-11-20 10:43:40|7209.4|7199.4|7210.1|7200.1|7210.6|7200.6|7208.4|7198.4|6
1605869030000|2020-11-20 10:43:50|7209.9|7199.9|7209.1|7199.1|7210.1|7200.1|7209.1|7199.1|5
1605869040000|2020-11-20 10:44:00|7208.9|7198.9|7208.9|7198.9|7209.1|7199.1|7208.9|7198.9|3
1605869050000|2020-11-20 10:44:10|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|7208.1|7198.1|3
1605869060000|2020-11-20 10:44:20|7208.4|7198.4|7208.9|7198.9|7208.9|7198.9|7207.9|7197.9|5
1605869080000|2020-11-20 10:44:40|7208.6|7198.6|7207.9|7197.9|7208.6|7198.6|7207.6|7197.6|3
1605869110000|2020-11-20 10:45:10|7208.9|7198.9|7208.9|7198.9|7209.6|7199.6|7208.6|7198.6|7
1605869120000|2020-11-20 10:45:20|7209.6|7199.6|7211.1|7201.1|7211.1|7201.1|7209.1|7199.1|8
1605869130000|2020-11-20 10:45:30|7210.9|7200.9|7210.9|7200.9|7210.9|7200.9|7210.9|7200.9|1
1605869140000|2020-11-20 10:45:40|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|1
1605869150000|2020-11-20 10:45:50|7211.4|7201.4|7208.9|7198.9|7211.4|7201.4|7208.9|7198.9|3
1605869160000|2020-11-20 10:46:00|7209.1|7199.1|7208.9|7198.9|7209.4|7199.4|7208.9|7198.9|4
1605869170000|2020-11-20 10:46:10|7209.4|7199.4|7209.9|7199.9|7210.9|7200.9|7209.4|7199.4|7
1605869180000|2020-11-20 10:46:20|7211.4|7201.4|7209.6|7199.6|7211.6|7201.6|7209.6|7199.6|5
1605869190000|2020-11-20 10:46:30|7209.9|7199.9|7211.4|7201.4|7211.4|7201.4|7209.6|7199.6|6
1605869200000|2020-11-20 10:46:40|7211.6|7201.6|7211.4|7201.4|7211.6|7201.6|7211.4|7201.4|2
1605869210000|2020-11-20 10:46:50|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|1
1605869220000|2020-11-20 10:47:00|7211.9|7201.9|7211.1|7201.1|7211.9|7201.9|7211.1|7201.1|4
1605869230000|2020-11-20 10:47:10|7210.6|7200.6|7209.9|7199.9|7210.6|7200.6|7209.6|7199.6|3
1605869240000|2020-11-20 10:47:20|7210.1|7200.1|7211.4|7201.4|7211.4|7201.4|7210.1|7200.1|2
1605869280000|2020-11-20 10:48:00|7211.1|7201.1|7211.4|7201.4|7211.4|7201.4|7209.9|7199.9|7
1605869370000|2020-11-20 10:49:30|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|1
1605869380000|2020-11-20 10:49:40|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|1
1605869390000|2020-11-20 10:49:50|7210.4|7200.4|7210.1|7200.1|7210.4|7200.4|7210.1|7200.1|2
1605869400000|2020-11-20 10:50:00|7210.4|7200.4|7210.4|7200.4|7210.4|7200.4|7210.4|7200.4|1
1605869410000|2020-11-20 10:50:10|7210.1|7200.1|7210.1|7200.1|7210.1|7200.1|7210.1|7200.1|1
1605869420000|2020-11-20 10:50:20|7209.9|7199.9|7210.1|7200.1|7210.1|7200.1|7209.9|7199.9|2
1605869430000|2020-11-20 10:50:30|7210.4|7200.4|7210.4|7200.4|7210.4|7200.4|7210.4|7200.4|1
1605869440000|2020-11-20 10:50:40|7210.1|7200.1|7210.1|7200.1|7210.6|7200.6|7210.1|7200.1|6
1605869480000|2020-11-20 10:51:20|7209.9|7199.9|7209.4|7199.4|7209.9|7199.9|7209.1|7199.1|5
1605869490000|2020-11-20 10:51:30|7210.4|7200.4|7209.9|7199.9|7210.4|7200.4|7209.9|7199.9|2
1605869500000|2020-11-20 10:51:40|7209.6|7199.6|7210.6|7200.6|7210.6|7200.6|7209.6|7199.6|3
1605869510000|2020-11-20 10:51:50|7209.9|7199.9|7209.9|7199.9|7209.9|7199.9|7209.9|7199.9|1
1605869520000|2020-11-20 10:52:00|7209.4|7199.4|7209.4|7199.4|7209.4|7199.4|7209.1|7199.1|3
1605869530000|2020-11-20 10:52:10|7209.6|7199.6|7209.4|7199.4|7209.6|7199.6|7209.4|7199.4|2
1605869540000|2020-11-20 10:52:20|7210.1|7200.1|7209.4|7199.4|7210.1|7200.1|7209.4|7199.4|2
1605869550000|2020-11-20 10:52:30|7209.6|7199.6|7210.9|7200.9|7210.9|7200.9|7209.6|7199.6|2
1605869580000|2020-11-20 10:53:00|7210.6|7200.6|7210.4|7200.4|7210.6|7200.6|7210.4|7200.4|2
1605869600000|2020-11-20 10:53:20|7210.1|7200.1|7210.6|7200.6|7210.9|7200.9|7210.1|7200.1|5
1605869610000|2020-11-20 10:53:30|7210.9|7200.9|7211.4|7201.4|7211.4|7201.4|7210.9|7200.9|2
1605869620000|2020-11-20 10:53:40|7211.6|7201.6|7211.6|7201.6|7211.9|7201.9|7211.6|7201.6|3
1605869630000|2020-11-20 10:53:50|7211.9|7201.9|7211.4|7201.4|7211.9|7201.9|7211.4|7201.4|4
1605869640000|2020-11-20 10:54:00|7211.1|7201.1|7210.6|7200.6|7211.1|7201.1|7210.6|7200.6|2
1605869650000|2020-11-20 10:54:10|7210.9|7200.9|7211.9|7201.9|7212.4|7202.4|7210.6|7200.6|8
1605869660000|2020-11-20 10:54:20|7212.1|7202.1|7212.1|7202.1|7212.4|7202.4|7211.9|7201.9|4
1605869670000|2020-11-20 10:54:30|7211.9|7201.9|7211.9|7201.9|7212.1|7202.1|7211.9|7201.9|3
1605869680000|2020-11-20 10:54:40|7212.6|7202.6|7219.1|7209.1|7219.6|7209.6|7212.6|7202.6|16
1605869690000|2020-11-20 10:54:50|7218.9|7208.9|7219.4|7209.4|7220.4|7210.4|7218.9|7208.9|3
1605869700000|2020-11-20 10:55:00|7219.9|7209.9|7218.1|7208.1|7219.9|7209.9|7217.9|7207.9|9
1605869710000|2020-11-20 10:55:10|7218.6|7208.6|7217.1|7207.1|7218.6|7208.6|7217.1|7207.1|4
1605869720000|2020-11-20 10:55:20|7216.9|7206.9|7215.9|7205.9|7216.9|7206.9|7215.9|7205.9|5
1605869730000|2020-11-20 10:55:30|7215.4|7205.4|7213.9|7203.9|7215.4|7205.4|7213.6|7203.6|3
1605869740000|2020-11-20 10:55:40|7215.1|7205.1|7216.1|7206.1|7216.4|7206.4|7215.1|7205.1|6
1605869760000|2020-11-20 10:56:00|7216.4|7206.4|7216.4|7206.4|7216.6|7206.6|7215.6|7205.6|6
1605869770000|2020-11-20 10:56:10|7216.1|7206.1|7215.6|7205.6|7216.1|7206.1|7215.6|7205.6|5
1605869780000|2020-11-20 10:56:20|7215.9|7205.9|7216.1|7206.1|7216.1|7206.1|7215.9|7205.9|2
1605869790000|2020-11-20 10:56:30|7216.4|7206.4|7216.4|7206.4|7216.6|7206.6|7216.4|7206.4|3
1605869800000|2020-11-20 10:56:40|7216.6|7206.6|7219.1|7209.1|7219.6|7209.6|7216.6|7206.6|8
1605869810000|2020-11-20 10:56:50|7218.9|7208.9|7219.1|7209.1|7219.1|7209.1|7218.9|7208.9|6
1605869820000|2020-11-20 10:57:00|7218.9|7208.9|7220.4|7210.4|7220.4|7210.4|7218.4|7208.4|4
1605869830000|2020-11-20 10:57:10|7220.1|7210.1|7220.9|7210.9|7221.1|7211.1|7220.1|7210.1|6
1605869840000|2020-11-20 10:57:20|7221.1|7211.1|7219.9|7209.9|7221.9|7211.9|7219.9|7209.9|9
1605869850000|2020-11-20 10:57:30|7220.6|7210.6|7220.4|7210.4|7220.9|7210.9|7219.6|7209.6|13
1605869860000|2020-11-20 10:57:40|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|1
1605869870000|2020-11-20 10:57:50|7220.9|7210.9|7220.6|7210.6|7221.1|7211.1|7220.6|7210.6|3
1605869880000|2020-11-20 10:58:00|7220.9|7210.9|7220.9|7210.9|7221.6|7211.6|7220.9|7210.9|5
1605869890000|2020-11-20 10:58:10|7220.6|7210.6|7222|7212|7222|7212|7220.4|7210.4|4
1605869900000|2020-11-20 10:58:20|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.6|7211.6|7
1605869910000|2020-11-20 10:58:30|7221.4|7211.4|7225.9|7215.9|7225.9|7215.9|7220.6|7210.6|8
1605869920000|2020-11-20 10:58:40|7225.4|7215.4|7225.4|7215.4|7227.1|7217.1|7224.4|7214.4|5
1605869930000|2020-11-20 10:58:50|7224.9|7214.9|7223.9|7213.9|7224.9|7214.9|7223.9|7213.9|4
1605869940000|2020-11-20 10:59:00|7223.6|7213.6|7221.1|7211.1|7223.6|7213.6|7221.1|7211.1|8
1605869950000|2020-11-20 10:59:10|7220.6|7210.6|7220.1|7210.1|7220.6|7210.6|7220.1|7210.1|2
1605869960000|2020-11-20 10:59:20|7221.6|7211.6|7222.9|7212.9|7222.9|7212.9|7221.6|7211.6|2
1605869970000|2020-11-20 10:59:30|7222.8|7212.8|7223|7213|7223|7213|7222.6|7212.6|4
1605869980000|2020-11-20 10:59:40|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|1
1605869990000|2020-11-20 10:59:50|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|1
1605870000000|2020-11-20 11:00:00|7224.9|7214.9|7223.9|7213.9|7224.9|7214.9|7223.4|7213.4|5
1605870010000|2020-11-20 11:00:10|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|4
1605870020000|2020-11-20 11:00:20|7224.1|7214.1|7225.9|7215.9|7225.9|7215.9|7221.1|7211.1|7
1605870030000|2020-11-20 11:00:30|7225.6|7215.6|7225.4|7215.4|7225.6|7215.6|7224.4|7214.4|5
1605870040000|2020-11-20 11:00:40|7225.1|7215.1|7222.6|7212.6|7225.1|7215.1|7222.6|7212.6|6
1605870050000|2020-11-20 11:00:50|7222.4|7212.4|7226.9|7216.9|7226.9|7216.9|7221.1|7211.1|8
1605870060000|2020-11-20 11:01:00|7227.1|7217.1|7228.1|7218.1|7228.6|7218.6|7227.1|7217.1|11
1605870070000|2020-11-20 11:01:10|7227.9|7217.9|7226.9|7216.9|7227.9|7217.9|7226.9|7216.9|5
1605870080000|2020-11-20 11:01:20|7226.1|7216.1|7230.9|7220.9|7230.9|7220.9|7226.1|7216.1|7
1605870090000|2020-11-20 11:01:30|7230.8|7220.8|7230.9|7220.9|7231.4|7221.4|7230.8|7220.8|6
1605870100000|2020-11-20 11:01:40|7231.1|7221.1|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|2
1605870110000|2020-11-20 11:01:50|7230.6|7220.6|7230.1|7220.1|7230.6|7220.6|7230.1|7220.1|2
1605870120000|2020-11-20 11:02:00|7229.4|7219.4|7227.1|7217.1|7229.4|7219.4|7227.1|7217.1|11
1605870130000|2020-11-20 11:02:10|7226.9|7216.9|7226.9|7216.9|7227.1|7217.1|7226.9|7216.9|3
1605870140000|2020-11-20 11:02:20|7227.1|7217.1|7231.4|7221.4|7231.4|7221.4|7227.1|7217.1|4
1605870150000|2020-11-20 11:02:30|7231.1|7221.1|7227.6|7217.6|7231.1|7221.1|7227.6|7217.6|3
1605870160000|2020-11-20 11:02:40|7227.9|7217.9|7228.6|7218.6|7229.1|7219.1|7227.9|7217.9|6
1605870170000|2020-11-20 11:02:50|7229.5|7219.5|7230.1|7220.1|7230.1|7220.1|7229.5|7219.5|2
1605870180000|2020-11-20 11:03:00|7230.4|7220.4|7231.1|7221.1|7231.1|7221.1|7230.3|7220.3|4
1605870190000|2020-11-20 11:03:10|7230.9|7220.9|7232.5|7222.5|7232.5|7222.5|7230.4|7220.4|9
1605870200000|2020-11-20 11:03:20|7232.6|7222.6|7232.5|7222.5|7232.6|7222.6|7232.5|7222.5|2
1605870210000|2020-11-20 11:03:30|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|2
1605870220000|2020-11-20 11:03:40|7232.6|7222.6|7232.4|7222.4|7232.6|7222.6|7232.4|7222.4|2
1605870240000|2020-11-20 11:04:00|7232.6|7222.6|7231.4|7221.4|7232.6|7222.6|7231.4|7221.4|6
1605870270000|2020-11-20 11:04:30|7231.1|7221.1|7230.6|7220.6|7231.1|7221.1|7230.6|7220.6|3
1605870280000|2020-11-20 11:04:40|7229.4|7219.4|7228.4|7218.4|7229.4|7219.4|7227.9|7217.9|9
1605870290000|2020-11-20 11:04:50|7228.3|7218.3|7227|7217|7228.4|7218.4|7227|7217|4
1605870300000|2020-11-20 11:05:00|7226.9|7216.9|7227.3|7217.3|7227.3|7217.3|7226.9|7216.9|2
1605870310000|2020-11-20 11:05:10|7227.4|7217.4|7224.9|7214.9|7227.4|7217.4|7224.6|7214.6|8
1605870320000|2020-11-20 11:05:20|7224.5|7214.5|7224.8|7214.8|7224.9|7214.9|7224.4|7214.4|5
1605870330000|2020-11-20 11:05:30|7224.9|7214.9|7224.8|7214.8|7225.1|7215.1|7224.8|7214.8|4
1605870340000|2020-11-20 11:05:40|7224.9|7214.9|7224.6|7214.6|7224.9|7214.9|7224.6|7214.6|4
1605870360000|2020-11-20 11:06:00|7224.5|7214.5|7224.1|7214.1|7224.5|7214.5|7223.9|7213.9|6
1605870370000|2020-11-20 11:06:10|7223.9|7213.9|7223|7213|7223.9|7213.9|7223|7213|2
1605870380000|2020-11-20 11:06:20|7223.3|7213.3|7223.4|7213.4|7223.6|7213.6|7223.1|7213.1|5
1605870390000|2020-11-20 11:06:30|7223.1|7213.1|7222.5|7212.5|7223.1|7213.1|7222.5|7212.5|5
1605870400000|2020-11-20 11:06:40|7221.9|7211.9|7221.8|7211.8|7221.9|7211.9|7221.8|7211.8|2
1605870410000|2020-11-20 11:06:50|7220.9|7210.9|7221.9|7211.9|7221.9|7211.9|7220.9|7210.9|4
1605870420000|2020-11-20 11:07:00|7222.1|7212.1|7222.9|7212.9|7222.9|7212.9|7220.9|7210.9|8
1605870430000|2020-11-20 11:07:10|7222.5|7212.5|7221.5|7211.5|7222.8|7212.8|7221.4|7211.4|4
1605870440000|2020-11-20 11:07:20|7221.9|7211.9|7220.9|7210.9|7221.9|7211.9|7220.9|7210.9|2
1605870450000|2020-11-20 11:07:30|7221.6|7211.6|7222.1|7212.1|7222.1|7212.1|7221.6|7211.6|4
1605870460000|2020-11-20 11:07:40|7222.4|7212.4|7222|7212|7222.8|7212.8|7222|7212|5
1605870470000|2020-11-20 11:07:50|7222.3|7212.3|7224.5|7214.5|7224.5|7214.5|7222.3|7212.3|6
1605870480000|2020-11-20 11:08:00|7224.4|7214.4|7223.8|7213.8|7225.4|7215.4|7223.8|7213.8|5
1605870490000|2020-11-20 11:08:10|7224.5|7214.5|7226|7216|7226.1|7216.1|7224.5|7214.5|3
1605870500000|2020-11-20 11:08:20|7226.1|7216.1|7226.6|7216.6|7226.6|7216.6|7226.1|7216.1|2
1605870510000|2020-11-20 11:08:30|7226.9|7216.9|7226.4|7216.4|7226.9|7216.9|7226.4|7216.4|6
1605870520000|2020-11-20 11:08:40|7226.9|7216.9|7226.4|7216.4|7226.9|7216.9|7226.4|7216.4|8
1605870540000|2020-11-20 11:09:00|7226.1|7216.1|7225.6|7215.6|7226.1|7216.1|7225.6|7215.6|2
1605870550000|2020-11-20 11:09:10|7225.9|7215.9|7225.4|7215.4|7225.9|7215.9|7225.4|7215.4|2
1605870560000|2020-11-20 11:09:20|7225.6|7215.6|7225.4|7215.4|7225.6|7215.6|7225.4|7215.4|2
1605870570000|2020-11-20 11:09:30|7225.6|7215.6|7223.4|7213.4|7225.6|7215.6|7223.4|7213.4|4
1605870580000|2020-11-20 11:09:40|7224|7214|7223.9|7213.9|7224|7214|7223.4|7213.4|5
1605870590000|2020-11-20 11:09:50|7224.3|7214.3|7224.3|7214.3|7224.4|7214.4|7223.6|7213.6|7
1605870600000|2020-11-20 11:10:00|7223.9|7213.9|7223.4|7213.4|7223.9|7213.9|7222.9|7212.9|4
1605870610000|2020-11-20 11:10:10|7222.9|7212.9|7221.9|7211.9|7222.9|7212.9|7221.9|7211.9|3
1605870620000|2020-11-20 11:10:20|7222.4|7212.4|7226.1|7216.1|7226.1|7216.1|7222.4|7212.4|2
1605870630000|2020-11-20 11:10:30|7225.9|7215.9|7225.6|7215.6|7225.9|7215.9|7225.6|7215.6|2
1605870640000|2020-11-20 11:10:40|7225.9|7215.9|7223.6|7213.6|7226.1|7216.1|7223.6|7213.6|4
1605870650000|2020-11-20 11:10:50|7223.8|7213.8|7223.6|7213.6|7223.8|7213.8|7223.6|7213.6|2
1605870670000|2020-11-20 11:11:10|7223.8|7213.8|7223.6|7213.6|7223.8|7213.8|7222.9|7212.9|7
1605870680000|2020-11-20 11:11:20|7223.4|7213.4|7222.5|7212.5|7223.4|7213.4|7222.5|7212.5|3
1605870690000|2020-11-20 11:11:30|7222.3|7212.3|7222|7212|7222.3|7212.3|7221.8|7211.8|3
1605870700000|2020-11-20 11:11:40|7222.1|7212.1|7221.8|7211.8|7222.1|7212.1|7221.5|7211.5|6
1605870710000|2020-11-20 11:11:50|7221.5|7211.5|7219|7209|7221.5|7211.5|7218.9|7208.9|7
1605870720000|2020-11-20 11:12:00|7218.6|7208.6|7217.9|7207.9|7218.6|7208.6|7217.9|7207.9|10
1605870730000|2020-11-20 11:12:10|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|1
1605870740000|2020-11-20 11:12:20|7217.9|7207.9|7217.6|7207.6|7217.9|7207.9|7217.6|7207.6|2
1605870750000|2020-11-20 11:12:30|7216.8|7206.8|7215|7205|7216.8|7206.8|7214.3|7204.3|7
1605870760000|2020-11-20 11:12:40|7215.1|7205.1|7215.4|7205.4|7215.4|7205.4|7214.8|7204.8|8
1605870770000|2020-11-20 11:12:50|7215.1|7205.1|7215.4|7205.4|7215.4|7205.4|7215.1|7205.1|2
1605870780000|2020-11-20 11:13:00|7215.6|7205.6|7215.9|7205.9|7215.9|7205.9|7215.6|7205.6|2
1605870790000|2020-11-20 11:13:10|7216.1|7206.1|7218.1|7208.1|7219.4|7209.4|7216.1|7206.1|11
1605870800000|2020-11-20 11:13:20|7217.9|7207.9|7217.9|7207.9|7218.1|7208.1|7217.9|7207.9|3
1605870810000|2020-11-20 11:13:30|7218.4|7208.4|7218.4|7208.4|7218.4|7208.4|7218.1|7208.1|3
1605870820000|2020-11-20 11:13:40|7218.6|7208.6|7218.1|7208.1|7219.6|7209.6|7218.1|7208.1|6
1605870840000|2020-11-20 11:14:00|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|1
1605870850000|2020-11-20 11:14:10|7218.1|7208.1|7216.6|7206.6|7218.1|7208.1|7216.6|7206.6|6
1605870860000|2020-11-20 11:14:20|7216.9|7206.9|7216.1|7206.1|7216.9|7206.9|7216.1|7206.1|5
1605870870000|2020-11-20 11:14:30|7215.9|7205.9|7216.1|7206.1|7216.4|7206.4|7215.6|7205.6|8
1605870880000|2020-11-20 11:14:40|7216.4|7206.4|7216.1|7206.1|7216.4|7206.4|7216.1|7206.1|4
1605870890000|2020-11-20 11:14:50|7216.4|7206.4|7215.4|7205.4|7216.4|7206.4|7215.4|7205.4|4
1605870900000|2020-11-20 11:15:00|7215.6|7205.6|7215.6|7205.6|7216.1|7206.1|7215.6|7205.6|4
1605870910000|2020-11-20 11:15:10|7215.4|7205.4|7214.6|7204.6|7215.4|7205.4|7214.6|7204.6|3
1605870920000|2020-11-20 11:15:20|7214.4|7204.4|7213.9|7203.9|7214.4|7204.4|7213.9|7203.9|3
1605870930000|2020-11-20 11:15:30|7214.4|7204.4|7213.9|7203.9|7214.6|7204.6|7213.9|7203.9|9
1605870940000|2020-11-20 11:15:40|7213.6|7203.6|7213.6|7203.6|7213.9|7203.9|7213.6|7203.6|3
1605870970000|2020-11-20 11:16:10|7213.1|7203.1|7212.9|7202.9|7213.1|7203.1|7212.9|7202.9|2
1605870980000|2020-11-20 11:16:20|7212.6|7202.6|7212.9|7202.9|7212.9|7202.9|7212.6|7202.6|2
1605870990000|2020-11-20 11:16:30|7212.6|7202.6|7212.6|7202.6|7212.6|7202.6|7212.6|7202.6|1
1605871000000|2020-11-20 11:16:40|7212.4|7202.4|7211.9|7201.9|7212.4|7202.4|7211.6|7201.6|3
1605871020000|2020-11-20 11:17:00|7211.6|7201.6|7211.9|7201.9|7211.9|7201.9|7211.6|7201.6|2
1605871040000|2020-11-20 11:17:20|7211.6|7201.6|7210.4|7200.4|7211.6|7201.6|7208.1|7198.1|8
1605871050000|2020-11-20 11:17:30|7210.1|7200.1|7209.6|7199.6|7210.1|7200.1|7209.6|7199.6|5
1605871060000|2020-11-20 11:17:40|7209.4|7199.4|7208.4|7198.4|7209.4|7199.4|7208.1|7198.1|3
1605871070000|2020-11-20 11:17:50|7207.9|7197.9|7208.1|7198.1|7208.6|7198.6|7207.9|7197.9|4
1605871080000|2020-11-20 11:18:00|7207.6|7197.6|7207.9|7197.9|7207.9|7197.9|7207.6|7197.6|2
1605871090000|2020-11-20 11:18:10|7208.1|7198.1|7208.6|7198.6|7208.6|7198.6|7208.1|7198.1|2
1605871100000|2020-11-20 11:18:20|7208.4|7198.4|7206.9|7196.9|7208.4|7198.4|7206.9|7196.9|10
1605871110000|2020-11-20 11:18:30|7207.1|7197.1|7207.1|7197.1|7207.4|7197.4|7207.1|7197.1|3
1605871120000|2020-11-20 11:18:40|7207.4|7197.4|7206.9|7196.9|7207.4|7197.4|7206.9|7196.9|5
1605871130000|2020-11-20 11:18:50|7207.1|7197.1|7205.9|7195.9|7207.1|7197.1|7205.9|7195.9|6
1605871140000|2020-11-20 11:19:00|7206.1|7196.1|7206.1|7196.1|7206.6|7196.6|7206.1|7196.1|7
1605871150000|2020-11-20 11:19:10|7205.9|7195.9|7205.4|7195.4|7205.9|7195.9|7204.6|7194.6|6
1605871160000|2020-11-20 11:19:20|7205.6|7195.6|7205.6|7195.6|7206.1|7196.1|7205.6|7195.6|7
1605871170000|2020-11-20 11:19:30|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1605871180000|2020-11-20 11:19:40|7205.6|7195.6|7206.4|7196.4|7206.4|7196.4|7205.6|7195.6|4
1605871190000|2020-11-20 11:19:50|7206.1|7196.1|7206.4|7196.4|7206.6|7196.6|7205.6|7195.6|6
1605871200000|2020-11-20 11:20:00|7206.6|7196.6|7206.9|7196.9|7206.9|7196.9|7206.6|7196.6|2
1605871210000|2020-11-20 11:20:10|7206.6|7196.6|7205.9|7195.9|7206.6|7196.6|7205.9|7195.9|4
1605871220000|2020-11-20 11:20:20|7205.6|7195.6|7205.6|7195.6|7205.9|7195.9|7205.4|7195.4|5
1605871230000|2020-11-20 11:20:30|7205.9|7195.9|7205.4|7195.4|7205.9|7195.9|7205.1|7195.1|4
1605871240000|2020-11-20 11:20:40|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|7204.9|7194.9|3
1605871250000|2020-11-20 11:20:50|7205.4|7195.4|7205.1|7195.1|7205.4|7195.4|7205.1|7195.1|4
1605871260000|2020-11-20 11:21:00|7205.4|7195.4|7205.4|7195.4|7205.4|7195.4|7205.1|7195.1|3
1605871280000|2020-11-20 11:21:20|7205.6|7195.6|7206.1|7196.1|7206.9|7196.9|7205.6|7195.6|6
1605871290000|2020-11-20 11:21:30|7205.9|7195.9|7205.4|7195.4|7205.9|7195.9|7205.4|7195.4|2
1605871300000|2020-11-20 11:21:40|7205.1|7195.1|7205.4|7195.4|7205.4|7195.4|7205.1|7195.1|2
1605871330000|2020-11-20 11:22:10|7205.9|7195.9|7206.1|7196.1|7206.1|7196.1|7205.9|7195.9|2
1605871340000|2020-11-20 11:22:20|7206.4|7196.4|7206.1|7196.1|7206.4|7196.4|7205.9|7195.9|4
1605871350000|2020-11-20 11:22:30|7206.9|7196.9|7209.5|7199.5|7209.5|7199.5|7206.9|7196.9|3
1605871360000|2020-11-20 11:22:40|7209.4|7199.4|7209.4|7199.4|7209.4|7199.4|7209.4|7199.4|1
1605871370000|2020-11-20 11:22:50|7209.6|7199.6|7209.6|7199.6|7209.6|7199.6|7209.6|7199.6|1
1605871380000|2020-11-20 11:23:00|7209.4|7199.4|7207.6|7197.6|7209.4|7199.4|7207.6|7197.6|5
1605871390000|2020-11-20 11:23:10|7208.1|7198.1|7212|7202|7212.3|7202.3|7208.1|7198.1|7
1605871400000|2020-11-20 11:23:20|7212.1|7202.1|7212.1|7202.1|7212.4|7202.4|7212.1|7202.1|4
1605871410000|2020-11-20 11:23:30|7212.4|7202.4|7213.1|7203.1|7213.1|7203.1|7212.4|7202.4|2
1605871420000|2020-11-20 11:23:40|7213.6|7203.6|7213.6|7203.6|7213.6|7203.6|7213.6|7203.6|1
1605871430000|2020-11-20 11:23:50|7213.4|7203.4|7213.6|7203.6|7214.1|7204.1|7212.1|7202.1|5
1605871440000|2020-11-20 11:24:00|7213.9|7203.9|7213.4|7203.4|7213.9|7203.9|7213.4|7203.4|3
1605871450000|2020-11-20 11:24:10|7213.1|7203.1|7212.1|7202.1|7213.1|7203.1|7211.9|7201.9|5
1605871460000|2020-11-20 11:24:20|7212.4|7202.4|7212.4|7202.4|7212.6|7202.6|7212.4|7202.4|3
1605871470000|2020-11-20 11:24:30|7212.6|7202.6|7215.3|7205.3|7215.3|7205.3|7212.6|7202.6|2
1605871480000|2020-11-20 11:24:40|7215|7205|7215.5|7205.5|7215.5|7205.5|7215|7205|3
1605871490000|2020-11-20 11:24:50|7216.6|7206.6|7218.6|7208.6|7218.6|7208.6|7216.6|7206.6|4
1605871500000|2020-11-20 11:25:00|7218.9|7208.9|7218.1|7208.1|7218.9|7208.9|7218.1|7208.1|6
1605871510000|2020-11-20 11:25:10|7218.4|7208.4|7218.6|7208.6|7218.6|7208.6|7218.4|7208.4|2
1605871520000|2020-11-20 11:25:20|7218.9|7208.9|7219.1|7209.1|7219.9|7209.9|7218.9|7208.9|6
1605871530000|2020-11-20 11:25:30|7220.4|7210.4|7221.1|7211.1|7221.1|7211.1|7220.4|7210.4|2
1605871550000|2020-11-20 11:25:50|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605871560000|2020-11-20 11:26:00|7221.1|7211.1|7220.6|7210.6|7221.1|7211.1|7220.4|7210.4|3
1605871570000|2020-11-20 11:26:10|7220.4|7210.4|7220.6|7210.6|7220.6|7210.6|7220.4|7210.4|4
1605871580000|2020-11-20 11:26:20|7220.4|7210.4|7219.1|7209.1|7220.4|7210.4|7219.1|7209.1|2
1605871600000|2020-11-20 11:26:40|7219.6|7209.6|7219.4|7209.4|7219.6|7209.6|7219.4|7209.4|2
1605871610000|2020-11-20 11:26:50|7219.1|7209.1|7219.1|7209.1|7219.1|7209.1|7218.9|7208.9|3
1605871620000|2020-11-20 11:27:00|7218.9|7208.9|7218.1|7208.1|7218.9|7208.9|7217.9|7207.9|4
1605871630000|2020-11-20 11:27:10|7218.4|7208.4|7217.9|7207.9|7218.4|7208.4|7217.4|7207.4|5
1605871640000|2020-11-20 11:27:20|7219.1|7209.1|7222.3|7212.3|7222.3|7212.3|7219.1|7209.1|2
1605871650000|2020-11-20 11:27:30|7223.1|7213.1|7223.1|7213.1|7223.9|7213.9|7223|7213|6
1605871660000|2020-11-20 11:27:40|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|1
1605871670000|2020-11-20 11:27:50|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|1
1605871680000|2020-11-20 11:28:00|7223.4|7213.4|7222.4|7212.4|7223.4|7213.4|7222.4|7212.4|6
1605871690000|2020-11-20 11:28:10|7222.6|7212.6|7223.6|7213.6|7223.6|7213.6|7222.6|7212.6|4
1605871720000|2020-11-20 11:28:40|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|1
1605871730000|2020-11-20 11:28:50|7222.9|7212.9|7222.1|7212.1|7222.9|7212.9|7222.1|7212.1|2
1605871740000|2020-11-20 11:29:00|7222.4|7212.4|7222.4|7212.4|7222.6|7212.6|7222.4|7212.4|3
1605871750000|2020-11-20 11:29:10|7222.6|7212.6|7222.4|7212.4|7222.9|7212.9|7222.4|7212.4|4
1605871760000|2020-11-20 11:29:20|7221.9|7211.9|7222.4|7212.4|7222.4|7212.4|7221.9|7211.9|2
1605871770000|2020-11-20 11:29:30|7222.6|7212.6|7223.4|7213.4|7223.4|7213.4|7222.6|7212.6|5
1605871790000|2020-11-20 11:29:50|7222.9|7212.9|7223.9|7213.9|7223.9|7213.9|7222.9|7212.9|4
1605871800000|2020-11-20 11:30:00|7224.1|7214.1|7224.9|7214.9|7224.9|7214.9|7224.1|7214.1|3
1605871810000|2020-11-20 11:30:10|7224.6|7214.6|7224.9|7214.9|7224.9|7214.9|7224.6|7214.6|2
1605871840000|2020-11-20 11:30:40|7225.4|7215.4|7227.1|7217.1|7227.1|7217.1|7225.4|7215.4|4
1605871870000|2020-11-20 11:31:10|7227.4|7217.4|7228.1|7218.1|7228.1|7218.1|7227.4|7217.4|2
1605871880000|2020-11-20 11:31:20|7227.9|7217.9|7226.4|7216.4|7227.9|7217.9|7226.1|7216.1|3
1605871890000|2020-11-20 11:31:30|7226.6|7216.6|7226.1|7216.1|7226.9|7216.9|7226.1|7216.1|6
1605871920000|2020-11-20 11:32:00|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|1
1605871930000|2020-11-20 11:32:10|7226.6|7216.6|7225.4|7215.4|7227.1|7217.1|7225.4|7215.4|4
1605871940000|2020-11-20 11:32:20|7225.6|7215.6|7225.1|7215.1|7226.1|7216.1|7225.1|7215.1|4
1605871950000|2020-11-20 11:32:30|7224.6|7214.6|7224.6|7214.6|7224.6|7214.6|7224.6|7214.6|1
1605871960000|2020-11-20 11:32:40|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|7223.9|7213.9|3
1605871970000|2020-11-20 11:32:50|7223.6|7213.6|7222.6|7212.6|7223.6|7213.6|7222.6|7212.6|4
1605871980000|2020-11-20 11:33:00|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.4|7211.4|3
1605871990000|2020-11-20 11:33:10|7221.9|7211.9|7222.4|7212.4|7222.4|7212.4|7221.9|7211.9|3
1605872010000|2020-11-20 11:33:30|7222.1|7212.1|7221.9|7211.9|7222.1|7212.1|7221.9|7211.9|4
1605872020000|2020-11-20 11:33:40|7222.1|7212.1|7221.9|7211.9|7222.1|7212.1|7221.9|7211.9|2
1605872030000|2020-11-20 11:33:50|7222.1|7212.1|7222.1|7212.1|7222.1|7212.1|7222.1|7212.1|1
1605872040000|2020-11-20 11:34:00|7222.4|7212.4|7222.4|7212.4|7222.6|7212.6|7222.4|7212.4|3
1605872050000|2020-11-20 11:34:10|7223.6|7213.6|7224.4|7214.4|7224.4|7214.4|7223.6|7213.6|2
1605872060000|2020-11-20 11:34:20|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|1
1605872070000|2020-11-20 11:34:30|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|1
1605872080000|2020-11-20 11:34:40|7224.6|7214.6|7223.9|7213.9|7224.9|7214.9|7223.9|7213.9|4
1605872100000|2020-11-20 11:35:00|7223.6|7213.6|7226|7216|7226|7216|7222.9|7212.9|4
1605872110000|2020-11-20 11:35:10|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|1
1605872120000|2020-11-20 11:35:20|7226.9|7216.9|7227.4|7217.4|7227.6|7217.6|7226.9|7216.9|3
1605872130000|2020-11-20 11:35:30|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|1
1605872150000|2020-11-20 11:35:50|7227.4|7217.4|7226.1|7216.1|7227.4|7217.4|7226.1|7216.1|5
1605872160000|2020-11-20 11:36:00|7223.6|7213.6|7223.1|7213.1|7223.6|7213.6|7223.1|7213.1|2
1605872170000|2020-11-20 11:36:10|7222.9|7212.9|7222.6|7212.6|7222.9|7212.9|7222.6|7212.6|2
1605872180000|2020-11-20 11:36:20|7222.1|7212.1|7221.9|7211.9|7222.4|7212.4|7221.9|7211.9|5
1605872190000|2020-11-20 11:36:30|7222.1|7212.1|7222.1|7212.1|7222.1|7212.1|7222.1|7212.1|1
1605872220000|2020-11-20 11:37:00|7221.9|7211.9|7221.1|7211.1|7221.9|7211.9|7220.9|7210.9|4
1605872230000|2020-11-20 11:37:10|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872240000|2020-11-20 11:37:20|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|1
1605872250000|2020-11-20 11:37:30|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872260000|2020-11-20 11:37:40|7221.6|7211.6|7222.4|7212.4|7222.4|7212.4|7221.6|7211.6|3
1605872270000|2020-11-20 11:37:50|7222.9|7212.9|7223.4|7213.4|7223.4|7213.4|7222.9|7212.9|3
1605872280000|2020-11-20 11:38:00|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|1
1605872290000|2020-11-20 11:38:10|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|1
1605872300000|2020-11-20 11:38:20|7223.6|7213.6|7224.4|7214.4|7224.4|7214.4|7223.6|7213.6|6
1605872310000|2020-11-20 11:38:30|7224.1|7214.1|7224.1|7214.1|7224.1|7214.1|7223.9|7213.9|3
1605872320000|2020-11-20 11:38:40|7224.4|7214.4|7224.1|7214.1|7224.4|7214.4|7224.1|7214.1|2
1605872340000|2020-11-20 11:39:00|7223.9|7213.9|7222.6|7212.6|7223.9|7213.9|7222.6|7212.6|3
1605872350000|2020-11-20 11:39:10|7222.4|7212.4|7222.1|7212.1|7222.4|7212.4|7222.1|7212.1|2
1605872360000|2020-11-20 11:39:20|7221.9|7211.9|7220.9|7210.9|7221.9|7211.9|7220.6|7210.6|5
1605872370000|2020-11-20 11:39:30|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872380000|2020-11-20 11:39:40|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7220.6|7210.6|9
1605872390000|2020-11-20 11:39:50|7221.4|7211.4|7222.1|7212.1|7222.1|7212.1|7221.4|7211.4|4
1605872400000|2020-11-20 11:40:00|7221.9|7211.9|7221.6|7211.6|7221.9|7211.9|7221.6|7211.6|2
1605872420000|2020-11-20 11:40:20|7221.4|7211.4|7221.1|7211.1|7221.4|7211.4|7221.1|7211.1|2
1605872430000|2020-11-20 11:40:30|7220.9|7210.9|7220.4|7210.4|7221.1|7211.1|7220.4|7210.4|5
1605872440000|2020-11-20 11:40:40|7220.1|7210.1|7220.6|7210.6|7220.6|7210.6|7220.1|7210.1|3
1605872450000|2020-11-20 11:40:50|7220.9|7210.9|7221.9|7211.9|7221.9|7211.9|7220.9|7210.9|3
1605872460000|2020-11-20 11:41:00|7222.1|7212.1|7222.6|7212.6|7222.6|7212.6|7222.1|7212.1|2
1605872480000|2020-11-20 11:41:20|7222.1|7212.1|7222.4|7212.4|7222.4|7212.4|7221.9|7211.9|4
1605872500000|2020-11-20 11:41:40|7222.6|7212.6|7224.1|7214.1|7224.1|7214.1|7222.6|7212.6|2
1605872510000|2020-11-20 11:41:50|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|1
1605872540000|2020-11-20 11:42:20|7224.1|7214.1|7224.9|7214.9|7224.9|7214.9|7223.9|7213.9|5
1605872550000|2020-11-20 11:42:30|7224.6|7214.6|7223.6|7213.6|7224.6|7214.6|7223.6|7213.6|2
1605872570000|2020-11-20 11:42:50|7222.9|7212.9|7222.4|7212.4|7222.9|7212.9|7222.4|7212.4|2
1605872580000|2020-11-20 11:43:00|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.6|7211.6|2
1605872600000|2020-11-20 11:43:20|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872610000|2020-11-20 11:43:30|7221.1|7211.1|7220.9|7210.9|7221.1|7211.1|7220.9|7210.9|2
1605872620000|2020-11-20 11:43:40|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|1
1605872640000|2020-11-20 11:44:00|7220.9|7210.9|7220.9|7210.9|7221.1|7211.1|7220.4|7210.4|4
1605872660000|2020-11-20 11:44:20|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872670000|2020-11-20 11:44:30|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|1
1605872680000|2020-11-20 11:44:40|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605872700000|2020-11-20 11:45:00|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|1
1605872720000|2020-11-20 11:45:20|7220.9|7210.9|7219.9|7209.9|7220.9|7210.9|7219.9|7209.9|4
1605872730000|2020-11-20 11:45:30|7219.6|7209.6|7219.4|7209.4|7219.6|7209.6|7219.4|7209.4|2
1605872740000|2020-11-20 11:45:40|7219.6|7209.6|7220.4|7210.4|7220.6|7210.6|7219.6|7209.6|4
1605872750000|2020-11-20 11:45:50|7219.9|7209.9|7219.9|7209.9|7219.9|7209.9|7219.9|7209.9|1
1605872760000|2020-11-20 11:46:00|7219.4|7209.4|7221.6|7211.6|7221.6|7211.6|7219.4|7209.4|6
1605872770000|2020-11-20 11:46:10|7221.9|7211.9|7221.4|7211.4|7221.9|7211.9|7221.4|7211.4|3
1605872820000|2020-11-20 11:47:00|7221.6|7211.6|7221.4|7211.4|7221.9|7211.9|7221.4|7211.4|5
1605872840000|2020-11-20 11:47:20|7221.1|7211.1|7220.4|7210.4|7221.1|7211.1|7220.4|7210.4|2
1605872850000|2020-11-20 11:47:30|7220.1|7210.1|7219.9|7209.9|7220.1|7210.1|7219.9|7209.9|2
1605872860000|2020-11-20 11:47:40|7219.6|7209.6|7219.4|7209.4|7219.6|7209.6|7219.4|7209.4|2
1605872870000|2020-11-20 11:47:50|7219.6|7209.6|7219.9|7209.9|7219.9|7209.9|7219.6|7209.6|2
1605872890000|2020-11-20 11:48:10|7219.6|7209.6|7219.1|7209.1|7219.6|7209.6|7219.1|7209.1|6
1605872900000|2020-11-20 11:48:20|7219.4|7209.4|7219.9|7209.9|7219.9|7209.9|7219.4|7209.4|2
1605872910000|2020-11-20 11:48:30|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1605872930000|2020-11-20 11:48:50|7219.9|7209.9|7219.9|7209.9|7219.9|7209.9|7219.9|7209.9|1
1605872940000|2020-11-20 11:49:00|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1605872950000|2020-11-20 11:49:10|7219.4|7209.4|7218.9|7208.9|7219.4|7209.4|7218.9|7208.9|2
1605872960000|2020-11-20 11:49:20|7219.1|7209.1|7219.4|7209.4|7219.4|7209.4|7218.9|7208.9|3
1605872970000|2020-11-20 11:49:30|7219.1|7209.1|7219.4|7209.4|7219.6|7209.6|7219.1|7209.1|4
1605872980000|2020-11-20 11:49:40|7219.6|7209.6|7218.6|7208.6|7219.9|7209.9|7218.6|7208.6|6
1605873000000|2020-11-20 11:50:00|7218.9|7208.9|7219.9|7209.9|7219.9|7209.9|7218.9|7208.9|5
1605873020000|2020-11-20 11:50:20|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|1
1605873030000|2020-11-20 11:50:30|7220.4|7210.4|7220.1|7210.1|7220.4|7210.4|7220.1|7210.1|2
1605873040000|2020-11-20 11:50:40|7220.6|7210.6|7219.1|7209.1|7220.6|7210.6|7219.1|7209.1|3
1605873050000|2020-11-20 11:50:50|7218.1|7208.1|7217.9|7207.9|7218.1|7208.1|7217.9|7207.9|2
1605873060000|2020-11-20 11:51:00|7217.6|7207.6|7217.6|7207.6|7217.9|7207.9|7217.6|7207.6|3
1605873070000|2020-11-20 11:51:10|7217.1|7207.1|7217.1|7207.1|7217.1|7207.1|7217.1|7207.1|1
1605873080000|2020-11-20 11:51:20|7217.4|7207.4|7218.1|7208.1|7218.1|7208.1|7217.4|7207.4|5
1605873090000|2020-11-20 11:51:30|7218.4|7208.4|7219.4|7209.4|7219.4|7209.4|7218.4|7208.4|4
1605873100000|2020-11-20 11:51:40|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1605873110000|2020-11-20 11:51:50|7220.1|7210.1|7220.4|7210.4|7220.6|7210.6|7220.1|7210.1|3
1605873120000|2020-11-20 11:52:00|7220.6|7210.6|7221.4|7211.4|7221.4|7211.4|7220.4|7210.4|5
1605873130000|2020-11-20 11:52:10|7221.1|7211.1|7220.6|7210.6|7221.1|7211.1|7220.6|7210.6|2
1605873140000|2020-11-20 11:52:20|7220.9|7210.9|7220.6|7210.6|7220.9|7210.9|7220.6|7210.6|2
1605873160000|2020-11-20 11:52:40|7221.9|7211.9|7221.6|7211.6|7221.9|7211.9|7221.6|7211.6|2
1605873180000|2020-11-20 11:53:00|7221.9|7211.9|7221.4|7211.4|7221.9|7211.9|7221.4|7211.4|3
1605873190000|2020-11-20 11:53:10|7221.1|7211.1|7221.6|7211.6|7221.6|7211.6|7221.1|7211.1|5
1605873200000|2020-11-20 11:53:20|7221.9|7211.9|7221.9|7211.9|7221.9|7211.9|7221.9|7211.9|1
1605873230000|2020-11-20 11:53:50|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|1
1605873240000|2020-11-20 11:54:00|7222.1|7212.1|7221.9|7211.9|7222.1|7212.1|7221.9|7211.9|2
1605873250000|2020-11-20 11:54:10|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|1
1605873260000|2020-11-20 11:54:20|7221.1|7211.1|7221.4|7211.4|7222|7212|7220.4|7210.4|4
1605873270000|2020-11-20 11:54:30|7221.1|7211.1|7221.4|7211.4|7221.6|7211.6|7221.1|7211.1|3
1605873300000|2020-11-20 11:55:00|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7220.9|7210.9|3
1605873310000|2020-11-20 11:55:10|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605873320000|2020-11-20 11:55:20|7221.6|7211.6|7220.9|7210.9|7221.6|7211.6|7220.9|7210.9|6
1605873330000|2020-11-20 11:55:30|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|1
1605873340000|2020-11-20 11:55:40|7220.9|7210.9|7221.1|7211.1|7221.1|7211.1|7220.9|7210.9|2
1605873350000|2020-11-20 11:55:50|7220.9|7210.9|7220.9|7210.9|7221.1|7211.1|7220.9|7210.9|3
1605873360000|2020-11-20 11:56:00|7220.6|7210.6|7220.4|7210.4|7220.9|7210.9|7219.9|7209.9|4
1605873400000|2020-11-20 11:56:40|7220.6|7210.6|7220.9|7210.9|7221.1|7211.1|7220.6|7210.6|4
1605873420000|2020-11-20 11:57:00|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|1
1605873430000|2020-11-20 11:57:10|7221.4|7211.4|7221.1|7211.1|7221.4|7211.4|7221.1|7211.1|2
1605873440000|2020-11-20 11:57:20|7221.4|7211.4|7221.1|7211.1|7221.6|7211.6|7221.1|7211.1|3
1605873450000|2020-11-20 11:57:30|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1605873480000|2020-11-20 11:58:00|7221.6|7211.6|7221.1|7211.1|7221.6|7211.6|7221.1|7211.1|3
1605873490000|2020-11-20 11:58:10|7221.4|7211.4|7221.6|7211.6|7221.6|7211.6|7221.4|7211.4|2
1605873500000|2020-11-20 11:58:20|7222.1|7212.1|7221.4|7211.4|7222.6|7212.6|7221.4|7211.4|4
1605873510000|2020-11-20 11:58:30|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|7221.1|7211.1|1
1605873520000|2020-11-20 11:58:40|7220.9|7210.9|7221.1|7211.1|7221.1|7211.1|7220.9|7210.9|2
1605873530000|2020-11-20 11:58:50|7221.4|7211.4|7220.6|7210.6|7221.4|7211.4|7220.6|7210.6|3
1605873540000|2020-11-20 11:59:00|7221.1|7211.1|7221.6|7211.6|7221.6|7211.6|7221.1|7211.1|2
1605873550000|2020-11-20 11:59:10|7221.4|7211.4|7221.6|7211.6|7221.6|7211.6|7221.4|7211.4|2
1605873560000|2020-11-20 11:59:20|7221.9|7211.9|7221.4|7211.4|7222.4|7212.4|7221.1|7211.1|6
1605873570000|2020-11-20 11:59:30|7221.1|7211.1|7219.6|7209.6|7221.1|7211.1|7219.6|7209.6|5
1605873580000|2020-11-20 11:59:40|7219.4|7209.4|7218.4|7208.4|7219.4|7209.4|7218.4|7208.4|2
1605873590000|2020-11-20 11:59:50|7218.9|7208.9|7218.9|7208.9|7218.9|7208.9|7218.6|7208.6|3
1605873600000|2020-11-20 12:00:00|7219.1|7209.1|7222.1|7212.1|7222.1|7212.1|7219.1|7209.1|7
1605873610000|2020-11-20 12:00:10|7221.9|7211.9|7221.9|7211.9|7221.9|7211.9|7221.9|7211.9|1
1605873620000|2020-11-20 12:00:20|7220.9|7210.9|7220.4|7210.4|7220.9|7210.9|7220.1|7210.1|5
1605873630000|2020-11-20 12:00:30|7220.1|7210.1|7218.4|7208.4|7220.1|7210.1|7218.4|7208.4|6
1605873660000|2020-11-20 12:01:00|7218.6|7208.6|7218.4|7208.4|7219.1|7209.1|7218.4|7208.4|6
1605873670000|2020-11-20 12:01:10|7217.6|7207.6|7217.6|7207.6|7217.6|7207.6|7217.6|7207.6|1
1605873680000|2020-11-20 12:01:20|7217.9|7207.9|7218.4|7208.4|7218.9|7208.9|7217.9|7207.9|3
1605873690000|2020-11-20 12:01:30|7218.1|7208.1|7218.4|7208.4|7218.4|7208.4|7218.1|7208.1|2
1605873700000|2020-11-20 12:01:40|7218.1|7208.1|7217.9|7207.9|7218.1|7208.1|7217.9|7207.9|2
1605873720000|2020-11-20 12:02:00|7217.6|7207.6|7217.9|7207.9|7218.4|7208.4|7217.6|7207.6|5
1605873730000|2020-11-20 12:02:10|7218.1|7208.1|7218.6|7208.6|7218.6|7208.6|7217.9|7207.9|7
1605873740000|2020-11-20 12:02:20|7219.1|7209.1|7219.6|7209.6|7219.6|7209.6|7218.9|7208.9|6
1605873750000|2020-11-20 12:02:30|7219.4|7209.4|7218.6|7208.6|7219.4|7209.4|7218.4|7208.4|6
1605873760000|2020-11-20 12:02:40|7218.1|7208.1|7219.1|7209.1|7219.1|7209.1|7218.1|7208.1|5
1605873770000|2020-11-20 12:02:50|7218.9|7208.9|7218.4|7208.4|7218.9|7208.9|7218.1|7208.1|5
1605873790000|2020-11-20 12:03:10|7218.6|7208.6|7218.4|7208.4|7218.6|7208.6|7218.4|7208.4|4
1605873800000|2020-11-20 12:03:20|7218.1|7208.1|7217.6|7207.6|7218.1|7208.1|7217.6|7207.6|2
1605873810000|2020-11-20 12:03:30|7218.1|7208.1|7217.6|7207.6|7218.1|7208.1|7217.6|7207.6|2
1605873820000|2020-11-20 12:03:40|7217.9|7207.9|7218.1|7208.1|7218.4|7208.4|7217.9|7207.9|3
1605873830000|2020-11-20 12:03:50|7218.4|7208.4|7218.6|7208.6|7218.6|7208.6|7218.4|7208.4|2
1605873840000|2020-11-20 12:04:00|7218.4|7208.4|7218.4|7208.4|7218.9|7208.9|7218.4|7208.4|5
1605873860000|2020-11-20 12:04:20|7218.1|7208.1|7217.9|7207.9|7218.1|7208.1|7217.9|7207.9|2
1605873870000|2020-11-20 12:04:30|7218.1|7208.1|7217.9|7207.9|7218.4|7208.4|7217.9|7207.9|6
1605873880000|2020-11-20 12:04:40|7218.1|7208.1|7217.4|7207.4|7218.1|7208.1|7217.4|7207.4|4
1605873910000|2020-11-20 12:05:10|7217.1|7207.1|7217.6|7207.6|7217.6|7207.6|7217.1|7207.1|3
1605873920000|2020-11-20 12:05:20|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|1
1605873930000|2020-11-20 12:05:30|7217.6|7207.6|7217.1|7207.1|7217.6|7207.6|7217.1|7207.1|2
1605873940000|2020-11-20 12:05:40|7217.4|7207.4|7217.9|7207.9|7217.9|7207.9|7217.4|7207.4|3
1605873950000|2020-11-20 12:05:50|7217.4|7207.4|7218.4|7208.4|7218.4|7208.4|7217.1|7207.1|6
1605873960000|2020-11-20 12:06:00|7218.6|7208.6|7217.4|7207.4|7218.6|7208.6|7217.4|7207.4|4
1605873980000|2020-11-20 12:06:20|7217.6|7207.6|7217.6|7207.6|7217.6|7207.6|7217.6|7207.6|1
1605873990000|2020-11-20 12:06:30|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|1
1605874000000|2020-11-20 12:06:40|7217.6|7207.6|7217.9|7207.9|7217.9|7207.9|7217.4|7207.4|4
1605874010000|2020-11-20 12:06:50|7217.6|7207.6|7218.1|7208.1|7218.1|7208.1|7217.6|7207.6|4
1605874020000|2020-11-20 12:07:00|7217.9|7207.9|7218.6|7208.6|7218.6|7208.6|7217.9|7207.9|3
1605874030000|2020-11-20 12:07:10|7218.9|7208.9|7218.6|7208.6|7218.9|7208.9|7218.6|7208.6|2
1605874040000|2020-11-20 12:07:20|7217.6|7207.6|7215.9|7205.9|7217.6|7207.6|7215.9|7205.9|11
1605874050000|2020-11-20 12:07:30|7215.6|7205.6|7214.9|7204.9|7215.9|7205.9|7214.9|7204.9|8
1605874070000|2020-11-20 12:07:50|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|1
1605874080000|2020-11-20 12:08:00|7215.4|7205.4|7214.9|7204.9|7215.9|7205.9|7214.9|7204.9|9
1605874090000|2020-11-20 12:08:10|7214.6|7204.6|7212.6|7202.6|7214.6|7204.6|7212.6|7202.6|5
1605874100000|2020-11-20 12:08:20|7211.8|7201.8|7212.4|7202.4|7212.6|7202.6|7211.8|7201.8|3
1605874110000|2020-11-20 12:08:30|7212.1|7202.1|7212.4|7202.4|7212.6|7202.6|7211.9|7201.9|6
1605874120000|2020-11-20 12:08:40|7212.1|7202.1|7212.6|7202.6|7212.6|7202.6|7212.1|7202.1|3
1605874130000|2020-11-20 12:08:50|7212.9|7202.9|7213.1|7203.1|7213.4|7203.4|7212.9|7202.9|4
1605874140000|2020-11-20 12:09:00|7212.9|7202.9|7212.9|7202.9|7212.9|7202.9|7212.6|7202.6|3
1605874150000|2020-11-20 12:09:10|7213.1|7203.1|7214.1|7204.1|7214.1|7204.1|7213.1|7203.1|2
1605874170000|2020-11-20 12:09:30|7213.9|7203.9|7212.1|7202.1|7214.1|7204.1|7211.6|7201.6|9
1605874180000|2020-11-20 12:09:40|7212.4|7202.4|7212.9|7202.9|7212.9|7202.9|7212.4|7202.4|2
1605874190000|2020-11-20 12:09:50|7212.6|7202.6|7209.6|7199.6|7212.9|7202.9|7209.6|7199.6|9
1605874200000|2020-11-20 12:10:00|7209.9|7199.9|7209.6|7199.6|7210.1|7200.1|7208.4|7198.4|12
1605874210000|2020-11-20 12:10:10|7209.9|7199.9|7209.1|7199.1|7210.1|7200.1|7207.9|7197.9|10
1605874220000|2020-11-20 12:10:20|7208.9|7198.9|7212.6|7202.6|7212.6|7202.6|7208.4|7198.4|9
1605874230000|2020-11-20 12:10:30|7212.4|7202.4|7213.4|7203.4|7213.4|7203.4|7211.9|7201.9|5
1605874240000|2020-11-20 12:10:40|7213.1|7203.1|7212.9|7202.9|7213.9|7203.9|7212.9|7202.9|3
1605874250000|2020-11-20 12:10:50|7213.6|7203.6|7210.9|7200.9|7213.6|7203.6|7210.8|7200.8|4
1605874260000|2020-11-20 12:11:00|7211.1|7201.1|7210.9|7200.9|7211.3|7201.3|7210.3|7200.3|6
1605874270000|2020-11-20 12:11:10|7210.6|7200.6|7210.1|7200.1|7210.6|7200.6|7210.1|7200.1|3
1605874290000|2020-11-20 12:11:30|7210.6|7200.6|7209.1|7199.1|7210.9|7200.9|7209.1|7199.1|9
1605874300000|2020-11-20 12:11:40|7207.6|7197.6|7207.6|7197.6|7207.6|7197.6|7207.4|7197.4|3
1605874310000|2020-11-20 12:11:50|7207.9|7197.9|7208.4|7198.4|7208.4|7198.4|7207.9|7197.9|2
1605874320000|2020-11-20 12:12:00|7209.1|7199.1|7208.9|7198.9|7209.1|7199.1|7208.9|7198.9|2
1605874330000|2020-11-20 12:12:10|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|1
1605874340000|2020-11-20 12:12:20|7209.4|7199.4|7208.9|7198.9|7209.6|7199.6|7208.9|7198.9|4
1605874350000|2020-11-20 12:12:30|7207.9|7197.9|7208.6|7198.6|7208.6|7198.6|7207.9|7197.9|4
1605874360000|2020-11-20 12:12:40|7208.9|7198.9|7209.6|7199.6|7209.6|7199.6|7208.6|7198.6|3
1605874380000|2020-11-20 12:13:00|7210.1|7200.1|7210.1|7200.1|7210.9|7200.9|7209.9|7199.9|6
1605874390000|2020-11-20 12:13:10|7210.4|7200.4|7210.9|7200.9|7210.9|7200.9|7210.4|7200.4|2
1605874400000|2020-11-20 12:13:20|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|7211.1|7201.1|1
1605874410000|2020-11-20 12:13:30|7210.9|7200.9|7212.1|7202.1|7212.1|7202.1|7210.6|7200.6|5
1605874420000|2020-11-20 12:13:40|7211.9|7201.9|7211.9|7201.9|7212.6|7202.6|7211.9|7201.9|5
1605874430000|2020-11-20 12:13:50|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|1
1605874450000|2020-11-20 12:14:10|7211.9|7201.9|7212.9|7202.9|7212.9|7202.9|7211.9|7201.9|2
1605874460000|2020-11-20 12:14:20|7212.4|7202.4|7211.6|7201.6|7212.4|7202.4|7211.6|7201.6|4
1605874470000|2020-11-20 12:14:30|7211.9|7201.9|7212.4|7202.4|7212.4|7202.4|7211.9|7201.9|3
1605874480000|2020-11-20 12:14:40|7212.6|7202.6|7212.6|7202.6|7212.6|7202.6|7212.6|7202.6|1
1605874490000|2020-11-20 12:14:50|7211.6|7201.6|7210.1|7200.1|7211.6|7201.6|7210.1|7200.1|4
1605874500000|2020-11-20 12:15:00|7209.9|7199.9|7210.9|7200.9|7210.9|7200.9|7209.6|7199.6|7
1605874520000|2020-11-20 12:15:20|7210.6|7200.6|7212.6|7202.6|7212.6|7202.6|7210.6|7200.6|4
1605874530000|2020-11-20 12:15:30|7212.9|7202.9|7212.6|7202.6|7212.9|7202.9|7212.6|7202.6|2
1605874540000|2020-11-20 12:15:40|7212.4|7202.4|7211.6|7201.6|7212.4|7202.4|7211.6|7201.6|2
1605874550000|2020-11-20 12:15:50|7211.9|7201.9|7212.4|7202.4|7212.4|7202.4|7211.6|7201.6|4
1605874570000|2020-11-20 12:16:10|7212.1|7202.1|7210.9|7200.9|7212.4|7202.4|7210.9|7200.9|5
1605874580000|2020-11-20 12:16:20|7210.4|7200.4|7209.6|7199.6|7210.4|7200.4|7209.6|7199.6|3
1605874590000|2020-11-20 12:16:30|7210.1|7200.1|7209.9|7199.9|7210.4|7200.4|7209.9|7199.9|3
1605874600000|2020-11-20 12:16:40|7210.1|7200.1|7210.1|7200.1|7210.1|7200.1|7210.1|7200.1|1
1605874630000|2020-11-20 12:17:10|7210.6|7200.6|7209.1|7199.1|7210.6|7200.6|7209.1|7199.1|5
1605874640000|2020-11-20 12:17:20|7209.4|7199.4|7209.6|7199.6|7209.6|7199.6|7209.4|7199.4|2
1605874650000|2020-11-20 12:17:30|7209.9|7199.9|7209.6|7199.6|7209.9|7199.9|7209.4|7199.4|4
1605874660000|2020-11-20 12:17:40|7210.1|7200.1|7208.4|7198.4|7210.4|7200.4|7208.1|7198.1|7
1605874670000|2020-11-20 12:17:50|7208.6|7198.6|7209.1|7199.1|7209.1|7199.1|7208.6|7198.6|3
1605874680000|2020-11-20 12:18:00|7209.4|7199.4|7208.6|7198.6|7209.4|7199.4|7208.6|7198.6|2
1605874690000|2020-11-20 12:18:10|7208.4|7198.4|7207.4|7197.4|7208.4|7198.4|7207.4|7197.4|5
1605874700000|2020-11-20 12:18:20|7207.6|7197.6|7207.9|7197.9|7207.9|7197.9|7207.6|7197.6|2
1605874710000|2020-11-20 12:18:30|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|1
1605874720000|2020-11-20 12:18:40|7208.9|7198.9|7207.6|7197.6|7209.1|7199.1|7207.6|7197.6|7
1605874730000|2020-11-20 12:18:50|7207.4|7197.4|7207.9|7197.9|7207.9|7197.9|7207.1|7197.1|3
1605874750000|2020-11-20 12:19:10|7208.1|7198.1|7207.6|7197.6|7208.1|7198.1|7206.9|7196.9|4
1605874760000|2020-11-20 12:19:20|7207.1|7197.1|7206.1|7196.1|7207.1|7197.1|7205.1|7195.1|8
1605874770000|2020-11-20 12:19:30|7205.9|7195.9|7205.1|7195.1|7205.9|7195.9|7204.9|7194.9|3
1605874780000|2020-11-20 12:19:40|7205.4|7195.4|7206.1|7196.1|7206.1|7196.1|7205.4|7195.4|2
1605874800000|2020-11-20 12:20:00|7205.9|7195.9|7205.1|7195.1|7205.9|7195.9|7204.9|7194.9|7
1605874810000|2020-11-20 12:20:10|7205.4|7195.4|7205.4|7195.4|7205.4|7195.4|7205.4|7195.4|1
1605874820000|2020-11-20 12:20:20|7205.6|7195.6|7204.6|7194.6|7205.6|7195.6|7204.6|7194.6|3
1605874840000|2020-11-20 12:20:40|7204.4|7194.4|7204.1|7194.1|7204.4|7194.4|7204.1|7194.1|2
1605874850000|2020-11-20 12:20:50|7204.4|7194.4|7204.4|7194.4|7204.4|7194.4|7204.4|7194.4|1
1605874860000|2020-11-20 12:21:00|7204.6|7194.6|7205.4|7195.4|7205.4|7195.4|7204.6|7194.6|8
1605874870000|2020-11-20 12:21:10|7205.1|7195.1|7205.1|7195.1|7205.4|7195.4|7205.1|7195.1|5
1605874880000|2020-11-20 12:21:20|7205.4|7195.4|7206.6|7196.6|7206.6|7196.6|7205.4|7195.4|5
1605874890000|2020-11-20 12:21:30|7206.9|7196.9|7205.4|7195.4|7207.1|7197.1|7205.4|7195.4|5
1605874900000|2020-11-20 12:21:40|7205.6|7195.6|7205.4|7195.4|7205.6|7195.6|7205.4|7195.4|2
1605874930000|2020-11-20 12:22:10|7205.6|7195.6|7206.4|7196.4|7207.1|7197.1|7205.6|7195.6|7
1605874940000|2020-11-20 12:22:20|7206.6|7196.6|7206.9|7196.9|7207.1|7197.1|7206.6|7196.6|4
1605874960000|2020-11-20 12:22:40|7206.6|7196.6|7206.6|7196.6|7206.9|7196.9|7206.6|7196.6|3
1605874970000|2020-11-20 12:22:50|7206.9|7196.9|7208.4|7198.4|7208.4|7198.4|7206.9|7196.9|6
1605874980000|2020-11-20 12:23:00|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|1
1605874990000|2020-11-20 12:23:10|7208.4|7198.4|7207.6|7197.6|7208.4|7198.4|7207.1|7197.1|8
1605875000000|2020-11-20 12:23:20|7207.9|7197.9|7207.9|7197.9|7208.6|7198.6|7207.9|7197.9|6
1605875010000|2020-11-20 12:23:30|7207.6|7197.6|7207.9|7197.9|7208.1|7198.1|7207.6|7197.6|4
1605875020000|2020-11-20 12:23:40|7207.6|7197.6|7207.1|7197.1|7207.6|7197.6|7206.9|7196.9|5
1605875030000|2020-11-20 12:23:50|7206.9|7196.9|7206.9|7196.9|7206.9|7196.9|7206.9|7196.9|1
1605875040000|2020-11-20 12:24:00|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7206.9|7196.9|3
1605875050000|2020-11-20 12:24:10|7206.9|7196.9|7207.4|7197.4|7207.4|7197.4|7206.9|7196.9|3
1605875070000|2020-11-20 12:24:30|7206.9|7196.9|7206.4|7196.4|7206.9|7196.9|7206.4|7196.4|2
1605875090000|2020-11-20 12:24:50|7206.1|7196.1|7205.4|7195.4|7206.1|7196.1|7205.4|7195.4|4
1605875100000|2020-11-20 12:25:00|7205.6|7195.6|7205.6|7195.6|7205.6|7195.6|7205.6|7195.6|1
1605875120000|2020-11-20 12:25:20|7205.4|7195.4|7204.9|7194.9|7205.4|7195.4|7204.9|7194.9|4
1605875130000|2020-11-20 12:25:30|7204.4|7194.4|7203.6|7193.6|7204.6|7194.6|7203.6|7193.6|4
1605875140000|2020-11-20 12:25:40|7204.1|7194.1|7204.6|7194.6|7204.6|7194.6|7204.1|7194.1|2
1605875150000|2020-11-20 12:25:50|7204.4|7194.4|7204.4|7194.4|7204.4|7194.4|7204.4|7194.4|1
1605875160000|2020-11-20 12:26:00|7204.1|7194.1|7203.6|7193.6|7204.1|7194.1|7203.1|7193.1|6
1605875170000|2020-11-20 12:26:10|7203.1|7193.1|7202.1|7192.1|7203.1|7193.1|7202.1|7192.1|4
1605875180000|2020-11-20 12:26:20|7202.4|7192.4|7202.4|7192.4|7202.4|7192.4|7202.1|7192.1|7
1605875190000|2020-11-20 12:26:30|7202.6|7192.6|7203.6|7193.6|7203.6|7193.6|7202.4|7192.4|5
1605875200000|2020-11-20 12:26:40|7203.9|7193.9|7204.6|7194.6|7204.6|7194.6|7203.9|7193.9|4
1605875210000|2020-11-20 12:26:50|7204.4|7194.4|7203.6|7193.6|7204.4|7194.4|7203.4|7193.4|6
1605875220000|2020-11-20 12:27:00|7203.9|7193.9|7203.1|7193.1|7203.9|7193.9|7202.4|7192.4|14
1605875230000|2020-11-20 12:27:10|7202.6|7192.6|7201.1|7191.1|7202.6|7192.6|7201.1|7191.1|7
1605875240000|2020-11-20 12:27:20|7200.6|7190.6|7200.6|7190.6|7201.6|7191.6|7200.6|7190.6|5
1605875250000|2020-11-20 12:27:30|7200.4|7190.4|7201.6|7191.6|7201.6|7191.6|7200.1|7190.1|7
1605875260000|2020-11-20 12:27:40|7201.4|7191.4|7201.6|7191.6|7201.6|7191.6|7201.4|7191.4|2
1605875270000|2020-11-20 12:27:50|7201.9|7191.9|7202.6|7192.6|7202.6|7192.6|7201.9|7191.9|3
1605875300000|2020-11-20 12:28:20|7202.9|7192.9|7202.9|7192.9|7203.1|7193.1|7202.9|7192.9|3
1605875320000|2020-11-20 12:28:40|7202.6|7192.6|7202.6|7192.6|7202.6|7192.6|7202.6|7192.6|1
1605875330000|2020-11-20 12:28:50|7202.4|7192.4|7201.9|7191.9|7202.4|7192.4|7201.4|7191.4|6
1605875340000|2020-11-20 12:29:00|7201.6|7191.6|7201.4|7191.4|7201.6|7191.6|7201.1|7191.1|5
1605875350000|2020-11-20 12:29:10|7201.1|7191.1|7199.6|7189.6|7201.1|7191.1|7199.6|7189.6|5
1605875360000|2020-11-20 12:29:20|7199.9|7189.9|7200.9|7190.9|7201.1|7191.1|7199.9|7189.9|6
1605875370000|2020-11-20 12:29:30|7200.6|7190.6|7200.9|7190.9|7200.9|7190.9|7200.6|7190.6|6
1605875380000|2020-11-20 12:29:40|7201.1|7191.1|7202.1|7192.1|7202.1|7192.1|7201.1|7191.1|7
1605875390000|2020-11-20 12:29:50|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|1
1605875400000|2020-11-20 12:30:00|7201.9|7191.9|7203.6|7193.6|7203.6|7193.6|7201.6|7191.6|6
1605875410000|2020-11-20 12:30:10|7202.8|7192.8|7202.6|7192.6|7202.8|7192.8|7201.6|7191.6|3
1605875420000|2020-11-20 12:30:20|7201.4|7191.4|7202.1|7192.1|7202.6|7192.6|7201.4|7191.4|5
1605875430000|2020-11-20 12:30:30|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|7201.6|7191.6|1
1605875440000|2020-11-20 12:30:40|7201.1|7191.1|7200.4|7190.4|7201.6|7191.6|7200.4|7190.4|6
1605875450000|2020-11-20 12:30:50|7200.1|7190.1|7199.1|7189.1|7200.1|7190.1|7198.1|7188.1|11
1605875460000|2020-11-20 12:31:00|7198.9|7188.9|7198.6|7188.6|7198.9|7188.9|7197.6|7187.6|10
1605875470000|2020-11-20 12:31:10|7198.4|7188.4|7199.1|7189.1|7199.9|7189.9|7198.4|7188.4|8
1605875480000|2020-11-20 12:31:20|7198.9|7188.9|7199.4|7189.4|7199.4|7189.4|7198.9|7188.9|3
1605875490000|2020-11-20 12:31:30|7199.6|7189.6|7200.1|7190.1|7200.1|7190.1|7199.4|7189.4|5
1605875500000|2020-11-20 12:31:40|7199.9|7189.9|7199.4|7189.4|7199.9|7189.9|7199.4|7189.4|2
1605875510000|2020-11-20 12:31:50|7199.6|7189.6|7199.4|7189.4|7200.1|7190.1|7199.4|7189.4|5
1605875520000|2020-11-20 12:32:00|7199.1|7189.1|7200.1|7190.1|7200.1|7190.1|7199.1|7189.1|4
1605875530000|2020-11-20 12:32:10|7199.9|7189.9|7199.4|7189.4|7199.9|7189.9|7198.9|7188.9|5
1605875540000|2020-11-20 12:32:20|7199.6|7189.6|7199.9|7189.9|7199.9|7189.9|7199.4|7189.4|7
1605875550000|2020-11-20 12:32:30|7199.6|7189.6|7200.1|7190.1|7200.1|7190.1|7199.6|7189.6|3
1605875570000|2020-11-20 12:32:50|7200.4|7190.4|7198.9|7188.9|7200.4|7190.4|7198.9|7188.9|9
1605875580000|2020-11-20 12:33:00|7199.1|7189.1|7199.1|7189.1|7199.6|7189.6|7198.9|7188.9|5
1605875590000|2020-11-20 12:33:10|7199.4|7189.4|7199.1|7189.1|7199.4|7189.4|7199.1|7189.1|2
1605875600000|2020-11-20 12:33:20|7199.4|7189.4|7200.4|7190.4|7200.4|7190.4|7199.4|7189.4|4
1605875610000|2020-11-20 12:33:30|7200.6|7190.6|7201.6|7191.6|7201.6|7191.6|7200.6|7190.6|2
1605875630000|2020-11-20 12:33:50|7201.9|7191.9|7201.9|7191.9|7202.6|7192.6|7201.6|7191.6|8
1605875640000|2020-11-20 12:34:00|7201.6|7191.6|7200.1|7190.1|7201.6|7191.6|7199.9|7189.9|8
1605875650000|2020-11-20 12:34:10|7200.4|7190.4|7198.9|7188.9|7200.4|7190.4|7198.9|7188.9|6
1605875660000|2020-11-20 12:34:20|7198.6|7188.6|7198.6|7188.6|7200|7190|7198.4|7188.4|10
1605875670000|2020-11-20 12:34:30|7198.9|7188.9|7198.9|7188.9|7198.9|7188.9|7198.9|7188.9|1
1605875680000|2020-11-20 12:34:40|7199.4|7189.4|7200.1|7190.1|7200.1|7190.1|7199.4|7189.4|3
1605875690000|2020-11-20 12:34:50|7199.9|7189.9|7200.1|7190.1|7200.1|7190.1|7199.6|7189.6|7
1605875700000|2020-11-20 12:35:00|7200.4|7190.4|7201.1|7191.1|7201.1|7191.1|7199.9|7189.9|9
1605875710000|2020-11-20 12:35:10|7201.4|7191.4|7201.6|7191.6|7201.6|7191.6|7201.1|7191.1|3
1605875720000|2020-11-20 12:35:20|7201.9|7191.9|7201.9|7191.9|7201.9|7191.9|7201.9|7191.9|1
1605875750000|2020-11-20 12:35:50|7202.1|7192.1|7202.4|7192.4|7202.4|7192.4|7202.1|7192.1|2
1605875760000|2020-11-20 12:36:00|7202.9|7192.9|7203.4|7193.4|7203.4|7193.4|7202.9|7192.9|3
1605875770000|2020-11-20 12:36:10|7203.1|7193.1|7203.1|7193.1|7203.1|7193.1|7203.1|7193.1|1
1605875780000|2020-11-20 12:36:20|7202.9|7192.9|7202.9|7192.9|7202.9|7192.9|7202.4|7192.4|4
1605875790000|2020-11-20 12:36:30|7203.6|7193.6|7203.9|7193.9|7203.9|7193.9|7203.6|7193.6|4
1605875820000|2020-11-20 12:37:00|7204.1|7194.1|7203.6|7193.6|7204.4|7194.4|7203.6|7193.6|7
1605875830000|2020-11-20 12:37:10|7204.1|7194.1|7203.6|7193.6|7204.1|7194.1|7203.6|7193.6|2
1605875840000|2020-11-20 12:37:20|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|7204.1|7194.1|1
1605875850000|2020-11-20 12:37:30|7204.4|7194.4|7203.6|7193.6|7204.4|7194.4|7203.6|7193.6|3
1605875940000|2020-11-20 12:39:00|7203.4|7193.4|7203.4|7193.4|7203.4|7193.4|7203.4|7193.4|1
1605875950000|2020-11-20 12:39:10|7201.4|7191.4|7206.1|7196.1|7206.4|7196.4|7201.4|7191.4|5
1605875960000|2020-11-20 12:39:20|7206.4|7196.4|7206.9|7196.9|7206.9|7196.9|7206.4|7196.4|3
1605875970000|2020-11-20 12:39:30|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|1
1605875980000|2020-11-20 12:39:40|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|1
1605876000000|2020-11-20 12:40:00|7207.6|7197.6|7207.6|7197.6|7207.9|7197.9|7207.6|7197.6|3
1605876010000|2020-11-20 12:40:10|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|1
1605876020000|2020-11-20 12:40:20|7207.1|7197.1|7206.1|7196.1|7207.4|7197.4|7206.1|7196.1|5
1605876030000|2020-11-20 12:40:30|7205.9|7195.9|7204.6|7194.6|7205.9|7195.9|7204.6|7194.6|3
1605876040000|2020-11-20 12:40:40|7204.9|7194.9|7205.6|7195.6|7205.9|7195.9|7204.9|7194.9|8
1605876050000|2020-11-20 12:40:50|7205.4|7195.4|7205.1|7195.1|7205.4|7195.4|7205.1|7195.1|2
1605876070000|2020-11-20 12:41:10|7205.6|7195.6|7205.6|7195.6|7205.9|7195.9|7205.6|7195.6|3
1605876090000|2020-11-20 12:41:30|7205.9|7195.9|7205.6|7195.6|7205.9|7195.9|7204.9|7194.9|3
1605876100000|2020-11-20 12:41:40|7205.1|7195.1|7205.4|7195.4|7205.4|7195.4|7205.1|7195.1|2
1605876110000|2020-11-20 12:41:50|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|1
1605876120000|2020-11-20 12:42:00|7204.9|7194.9|7204.4|7194.4|7204.9|7194.9|7204.4|7194.4|3
1605876130000|2020-11-20 12:42:10|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|7204.4|7194.4|3
1605876140000|2020-11-20 12:42:20|7204.9|7194.9|7205.1|7195.1|7205.1|7195.1|7204.9|7194.9|2
1605876160000|2020-11-20 12:42:40|7205.4|7195.4|7205.6|7195.6|7205.6|7195.6|7205.4|7195.4|2
1605876180000|2020-11-20 12:43:00|7205.9|7195.9|7207.1|7197.1|7207.1|7197.1|7205.9|7195.9|3
1605876190000|2020-11-20 12:43:10|7206.6|7196.6|7206.4|7196.4|7206.6|7196.6|7206.1|7196.1|4
1605876210000|2020-11-20 12:43:30|7206.1|7196.1|7206.4|7196.4|7206.4|7196.4|7206.1|7196.1|2
1605876220000|2020-11-20 12:43:40|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1605876230000|2020-11-20 12:43:50|7206.4|7196.4|7205.6|7195.6|7206.4|7196.4|7205.6|7195.6|2
1605876240000|2020-11-20 12:44:00|7205.9|7195.9|7205.6|7195.6|7205.9|7195.9|7205.6|7195.6|4
1605876250000|2020-11-20 12:44:10|7205.9|7195.9|7206.1|7196.1|7206.1|7196.1|7205.9|7195.9|2
1605876260000|2020-11-20 12:44:20|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1605876270000|2020-11-20 12:44:30|7205.4|7195.4|7205.6|7195.6|7205.9|7195.9|7205.4|7195.4|4
1605876280000|2020-11-20 12:44:40|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1605876290000|2020-11-20 12:44:50|7205.6|7195.6|7205.6|7195.6|7205.6|7195.6|7205.6|7195.6|1
1605876300000|2020-11-20 12:45:00|7205.4|7195.4|7205.6|7195.6|7205.6|7195.6|7205.4|7195.4|2
1605876310000|2020-11-20 12:45:10|7205.9|7195.9|7206.4|7196.4|7206.4|7196.4|7205.9|7195.9|2
1605876320000|2020-11-20 12:45:20|7206.1|7196.1|7206.1|7196.1|7206.1|7196.1|7206.1|7196.1|1
1605876330000|2020-11-20 12:45:30|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1605876340000|2020-11-20 12:45:40|7205.6|7195.6|7205.9|7195.9|7205.9|7195.9|7205.6|7195.6|2
1605876350000|2020-11-20 12:45:50|7205.6|7195.6|7205.4|7195.4|7205.6|7195.6|7205.4|7195.4|4
1605876360000|2020-11-20 12:46:00|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|7205.1|7195.1|1
1605876370000|2020-11-20 12:46:10|7204.9|7194.9|7205.4|7195.4|7205.4|7195.4|7204.6|7194.6|5
1605876380000|2020-11-20 12:46:20|7205.1|7195.1|7206.9|7196.9|7206.9|7196.9|7204.9|7194.9|7
1605876390000|2020-11-20 12:46:30|7206.6|7196.6|7206.9|7196.9|7206.9|7196.9|7206.4|7196.4|6
1605876400000|2020-11-20 12:46:40|7207.6|7197.6|7207.4|7197.4|7207.9|7197.9|7207.4|7197.4|4
1605876410000|2020-11-20 12:46:50|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|1
1605876430000|2020-11-20 12:47:10|7206.9|7196.9|7208.4|7198.4|7208.4|7198.4|7206.9|7196.9|3
1605876440000|2020-11-20 12:47:20|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|1
1605876450000|2020-11-20 12:47:30|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|1
1605876460000|2020-11-20 12:47:40|7208.6|7198.6|7208.9|7198.9|7208.9|7198.9|7208.6|7198.6|2
1605876470000|2020-11-20 12:47:50|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|1
1605876480000|2020-11-20 12:48:00|7207.9|7197.9|7207.4|7197.4|7207.9|7197.9|7207.4|7197.4|3
1605876490000|2020-11-20 12:48:10|7207.6|7197.6|7207.1|7197.1|7207.6|7197.6|7206.9|7196.9|5
1605876500000|2020-11-20 12:48:20|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|1
1605876520000|2020-11-20 12:48:40|7207.1|7197.1|7206.9|7196.9|7207.1|7197.1|7206.9|7196.9|2
1605876530000|2020-11-20 12:48:50|7206.6|7196.6|7206.1|7196.1|7206.6|7196.6|7206.1|7196.1|2
1605876540000|2020-11-20 12:49:00|7205.9|7195.9|7205.6|7195.6|7205.9|7195.9|7205.6|7195.6|4
1605876550000|2020-11-20 12:49:10|7205.9|7195.9|7204.9|7194.9|7205.9|7195.9|7204.1|7194.1|5
1605876560000|2020-11-20 12:49:20|7204.6|7194.6|7204.1|7194.1|7204.6|7194.6|7204.1|7194.1|2
1605876570000|2020-11-20 12:49:30|7203.9|7193.9|7202.6|7192.6|7203.9|7193.9|7202.6|7192.6|6
1605876580000|2020-11-20 12:49:40|7202.9|7192.9|7204.1|7194.1|7204.1|7194.1|7202.9|7192.9|3
1605876590000|2020-11-20 12:49:50|7204.4|7194.4|7204.9|7194.9|7204.9|7194.9|7204.4|7194.4|2
1605876600000|2020-11-20 12:50:00|7205.1|7195.1|7204.6|7194.6|7205.1|7195.1|7204.6|7194.6|3
1605876610000|2020-11-20 12:50:10|7204.4|7194.4|7204.1|7194.1|7204.4|7194.4|7204.1|7194.1|2
1605876620000|2020-11-20 12:50:20|7204.4|7194.4|7204.1|7194.1|7204.4|7194.4|7204.1|7194.1|2
1605876630000|2020-11-20 12:50:30|7203.9|7193.9|7207.1|7197.1|7208.1|7198.1|7203.6|7193.6|6
1605876640000|2020-11-20 12:50:40|7206.9|7196.9|7208.4|7198.4|7209.9|7199.9|7206.9|7196.9|12
1605876650000|2020-11-20 12:50:50|7208.1|7198.1|7211.6|7201.6|7213.1|7203.1|7207.9|7197.9|12
1605876660000|2020-11-20 12:51:00|7210.9|7200.9|7213.4|7203.4|7217.9|7207.9|7210.9|7200.9|24
1605876670000|2020-11-20 12:51:10|7213.1|7203.1|7218.1|7208.1|7218.4|7208.4|7211.9|7201.9|14
1605876680000|2020-11-20 12:51:20|7217.9|7207.9|7221.4|7211.4|7221.9|7211.9|7216.9|7206.9|25
1605876690000|2020-11-20 12:51:30|7220.9|7210.9|7223.4|7213.4|7225.9|7215.9|7220.9|7210.9|25
1605876700000|2020-11-20 12:51:40|7223.6|7213.6|7223.1|7213.1|7223.9|7213.9|7222.4|7212.4|13
1605876710000|2020-11-20 12:51:50|7223.4|7213.4|7220.9|7210.9|7223.6|7213.6|7220.6|7210.6|8
1605876720000|2020-11-20 12:52:00|7220.4|7210.4|7221.6|7211.6|7222.1|7212.1|7220.4|7210.4|9
1605876730000|2020-11-20 12:52:10|7221.4|7211.4|7220.4|7210.4|7221.4|7211.4|7219.9|7209.9|5
1605876740000|2020-11-20 12:52:20|7220.6|7210.6|7222.1|7212.1|7222.1|7212.1|7220.6|7210.6|2
1605876750000|2020-11-20 12:52:30|7220.9|7210.9|7220.6|7210.6|7220.9|7210.9|7220.4|7210.4|4
1605876760000|2020-11-20 12:52:40|7220.4|7210.4|7220.4|7210.4|7220.4|7210.4|7220.1|7210.1|3
1605876770000|2020-11-20 12:52:50|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|1
1605876780000|2020-11-20 12:53:00|7220.4|7210.4|7218.4|7208.4|7220.4|7210.4|7218.4|7208.4|7
1605876790000|2020-11-20 12:53:10|7218.1|7208.1|7218.9|7208.9|7218.9|7208.9|7217.9|7207.9|5
1605876800000|2020-11-20 12:53:20|7219.1|7209.1|7218.1|7208.1|7219.1|7209.1|7218.1|7208.1|3
1605876810000|2020-11-20 12:53:30|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|7216.9|7206.9|4
1605876820000|2020-11-20 12:53:40|7217.6|7207.6|7216.9|7206.9|7217.6|7207.6|7216.9|7206.9|2
1605876830000|2020-11-20 12:53:50|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|1
1605876840000|2020-11-20 12:54:00|7216.4|7206.4|7216.4|7206.4|7216.4|7206.4|7216.4|7206.4|1
1605876850000|2020-11-20 12:54:10|7216.6|7206.6|7216.9|7206.9|7217.4|7207.4|7216.6|7206.6|4
1605876860000|2020-11-20 12:54:20|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|1
1605876870000|2020-11-20 12:54:30|7216.9|7206.9|7217.4|7207.4|7217.4|7207.4|7216.9|7206.9|3
1605876880000|2020-11-20 12:54:40|7217.9|7207.9|7218.4|7208.4|7218.4|7208.4|7217.4|7207.4|8
1605876890000|2020-11-20 12:54:50|7218.1|7208.1|7218.4|7208.4|7218.4|7208.4|7218.1|7208.1|2
1605876900000|2020-11-20 12:55:00|7218.1|7208.1|7218.6|7208.6|7218.6|7208.6|7218.1|7208.1|3
1605876910000|2020-11-20 12:55:10|7218.9|7208.9|7219.4|7209.4|7220.1|7210.1|7218.9|7208.9|6
1605876920000|2020-11-20 12:55:20|7219.6|7209.6|7220.4|7210.4|7220.4|7210.4|7219.6|7209.6|6
1605876930000|2020-11-20 12:55:30|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7219.9|7209.9|3
1605876940000|2020-11-20 12:55:40|7219.9|7209.9|7219.4|7209.4|7219.9|7209.9|7219.4|7209.4|4
1605876970000|2020-11-20 12:56:10|7219.1|7209.1|7219.1|7209.1|7219.1|7209.1|7219.1|7209.1|1
1605876980000|2020-11-20 12:56:20|7218.9|7208.9|7218.4|7208.4|7218.9|7208.9|7218.4|7208.4|3
1605877020000|2020-11-20 12:57:00|7218.1|7208.1|7217.9|7207.9|7218.4|7208.4|7217.9|7207.9|4
1605877030000|2020-11-20 12:57:10|7217.6|7207.6|7217.4|7207.4|7217.6|7207.6|7217.4|7207.4|2
1605877040000|2020-11-20 12:57:20|7217.1|7207.1|7216.9|7206.9|7217.1|7207.1|7216.9|7206.9|2
1605877050000|2020-11-20 12:57:30|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|7216.6|7206.6|1
1605877060000|2020-11-20 12:57:40|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|1
1605877080000|2020-11-20 12:58:00|7217.1|7207.1|7217.4|7207.4|7217.4|7207.4|7217.1|7207.1|2
1605877100000|2020-11-20 12:58:20|7216.9|7206.9|7216.4|7206.4|7216.9|7206.9|7216.4|7206.4|3
1605877110000|2020-11-20 12:58:30|7216.6|7206.6|7215.9|7205.9|7216.6|7206.6|7215.9|7205.9|3
1605877120000|2020-11-20 12:58:40|7216.1|7206.1|7216.6|7206.6|7216.6|7206.6|7216.1|7206.1|3
1605877130000|2020-11-20 12:58:50|7215.9|7205.9|7215.9|7205.9|7216.1|7206.1|7215.6|7205.6|5
1605877140000|2020-11-20 12:59:00|7215.6|7205.6|7213.4|7203.4|7215.6|7205.6|7213.4|7203.4|19
1605877150000|2020-11-20 12:59:10|7213.6|7203.6|7215.6|7205.6|7215.6|7205.6|7213.6|7203.6|12
1605877160000|2020-11-20 12:59:20|7215.4|7205.4|7213.9|7203.9|7215.4|7205.4|7213.6|7203.6|8
1605877170000|2020-11-20 12:59:30|7214.4|7204.4|7214.6|7204.6|7214.6|7204.6|7213.9|7203.9|5
1605877180000|2020-11-20 12:59:40|7214.4|7204.4|7214.6|7204.6|7214.6|7204.6|7214.4|7204.4|2
1605877190000|2020-11-20 12:59:50|7213.9|7203.9|7213.4|7203.4|7213.9|7203.9|7213.1|7203.1|4
1605877200000|2020-11-20 13:00:00|7213.6|7203.6|7213.6|7203.6|7216.4|7206.4|7213.4|7203.4|26
1605877210000|2020-11-20 13:00:10|7213.9|7203.9|7209.4|7199.4|7213.9|7203.9|7208.9|7198.9|15
1605877220000|2020-11-20 13:00:20|7209.6|7199.6|7214.4|7204.4|7214.4|7204.4|7209.1|7199.1|22
1605877230000|2020-11-20 13:00:30|7214.6|7204.6|7212.9|7202.9|7214.6|7204.6|7212.9|7202.9|18
1605877240000|2020-11-20 13:00:40|7213.1|7203.1|7215.4|7205.4|7215.6|7205.6|7213.1|7203.1|14
1605877250000|2020-11-20 13:00:50|7215.1|7205.1|7213.4|7203.4|7215.1|7205.1|7213.1|7203.1|12
1605877260000|2020-11-20 13:01:00|7214.1|7204.1|7212.4|7202.4|7215.4|7205.4|7210.6|7200.6|22
1605877270000|2020-11-20 13:01:10|7212.6|7202.6|7210.9|7200.9|7213.1|7203.1|7210.6|7200.6|17
1605877280000|2020-11-20 13:01:20|7211.1|7201.1|7208.6|7198.6|7211.1|7201.1|7208.4|7198.4|18
1605877290000|2020-11-20 13:01:30|7208.9|7198.9|7207.9|7197.9|7209.1|7199.1|7207.1|7197.1|21
1605877300000|2020-11-20 13:01:40|7208.1|7198.1|7208.4|7198.4|7209.4|7199.4|7207.4|7197.4|18
1605877310000|2020-11-20 13:01:50|7208.6|7198.6|7207.6|7197.6|7208.9|7198.9|7206.9|7196.9|14
1605877320000|2020-11-20 13:02:00|7207.9|7197.9|7209.6|7199.6|7210.4|7200.4|7207.9|7197.9|19
1605877330000|2020-11-20 13:02:10|7210.1|7200.1|7205.4|7195.4|7210.4|7200.4|7205.4|7195.4|19
1605877340000|2020-11-20 13:02:20|7205.1|7195.1|7203.1|7193.1|7205.1|7195.1|7203.1|7193.1|27
1605877350000|2020-11-20 13:02:30|7202.9|7192.9|7205.1|7195.1|7205.1|7195.1|7202.4|7192.4|21
1605877360000|2020-11-20 13:02:40|7204.9|7194.9|7204.1|7194.1|7205.1|7195.1|7203.9|7193.9|14
1605877370000|2020-11-20 13:02:50|7203.9|7193.9|7205.6|7195.6|7205.6|7195.6|7203.1|7193.1|15
1605877380000|2020-11-20 13:03:00|7206.1|7196.1|7208.4|7198.4|7208.6|7198.6|7206.1|7196.1|10
1605877390000|2020-11-20 13:03:10|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|7208.1|7198.1|1
1605877400000|2020-11-20 13:03:20|7208.6|7198.6|7212.4|7202.4|7212.9|7202.9|7208.6|7198.6|21
1605877410000|2020-11-20 13:03:30|7212.6|7202.6|7215.4|7205.4|7215.6|7205.6|7212.6|7202.6|15
1605877420000|2020-11-20 13:03:40|7215.1|7205.1|7214.6|7204.6|7215.6|7205.6|7213.4|7203.4|9
1605877430000|2020-11-20 13:03:50|7214.4|7204.4|7213.4|7203.4|7214.4|7204.4|7213.4|7203.4|10
1605877440000|2020-11-20 13:04:00|7213.6|7203.6|7213.6|7203.6|7214.6|7204.6|7213.4|7203.4|15
1605877450000|2020-11-20 13:04:10|7213.4|7203.4|7213.4|7203.4|7213.9|7203.9|7213.4|7203.4|5
1605877460000|2020-11-20 13:04:20|7213.1|7203.1|7211.6|7201.6|7213.1|7203.1|7211.6|7201.6|10
1605877470000|2020-11-20 13:04:30|7211.4|7201.4|7210.1|7200.1|7211.4|7201.4|7210.1|7200.1|6
1605877480000|2020-11-20 13:04:40|7209.4|7199.4|7208.1|7198.1|7209.4|7199.4|7208.1|7198.1|12
1605877490000|2020-11-20 13:04:50|7207.9|7197.9|7206.4|7196.4|7208.1|7198.1|7206.1|7196.1|10
1605877500000|2020-11-20 13:05:00|7206.6|7196.6|7206.1|7196.1|7206.6|7196.6|7205.6|7195.6|10
1605877510000|2020-11-20 13:05:10|7207.1|7197.1|7211.6|7201.6|7211.9|7201.9|7206.6|7196.6|15
1605877520000|2020-11-20 13:05:20|7211.9|7201.9|7213.6|7203.6|7214.1|7204.1|7211.6|7201.6|16
1605877540000|2020-11-20 13:05:40|7213.4|7203.4|7211.6|7201.6|7213.4|7203.4|7210.4|7200.4|17
1605877550000|2020-11-20 13:05:50|7211.4|7201.4|7210.1|7200.1|7211.4|7201.4|7210.1|7200.1|10
1605877560000|2020-11-20 13:06:00|7209.9|7199.9|7211.6|7201.6|7212.9|7202.9|7209.9|7199.9|16
1605877570000|2020-11-20 13:06:10|7211.9|7201.9|7212.1|7202.1|7212.4|7202.4|7211.9|7201.9|8
1605877580000|2020-11-20 13:06:20|7211.9|7201.9|7213.4|7203.4|7213.9|7203.9|7211.6|7201.6|14
1605877590000|2020-11-20 13:06:30|7213.6|7203.6|7213.1|7203.1|7214.1|7204.1|7212.6|7202.6|11
1605877600000|2020-11-20 13:06:40|7212.9|7202.9|7214.9|7204.9|7214.9|7204.9|7212.4|7202.4|11
1605877610000|2020-11-20 13:06:50|7214.6|7204.6|7212.6|7202.6|7214.6|7204.6|7212.4|7202.4|13
1605877620000|2020-11-20 13:07:00|7212.9|7202.9|7214.1|7204.1|7214.9|7204.9|7212.9|7202.9|11
1605877630000|2020-11-20 13:07:10|7214.4|7204.4|7214.4|7204.4|7214.9|7204.9|7213.4|7203.4|14
1605877640000|2020-11-20 13:07:20|7214.6|7204.6|7213.1|7203.1|7215.6|7205.6|7213.1|7203.1|17
1605877650000|2020-11-20 13:07:30|7212.9|7202.9|7211.6|7201.6|7212.9|7202.9|7211.6|7201.6|5
1605877660000|2020-11-20 13:07:40|7211.4|7201.4|7208.6|7198.6|7211.4|7201.4|7208.6|7198.6|10
1605877670000|2020-11-20 13:07:50|7208.9|7198.9|7206.4|7196.4|7209.1|7199.1|7206.4|7196.4|13
1605877680000|2020-11-20 13:08:00|7206.6|7196.6|7207.4|7197.4|7208.1|7198.1|7206.6|7196.6|11
1605877690000|2020-11-20 13:08:10|7207.6|7197.6|7207.9|7197.9|7208.9|7198.9|7207.6|7197.6|8
1605877700000|2020-11-20 13:08:20|7207.4|7197.4|7206.6|7196.6|7207.9|7197.9|7206.1|7196.1|14
1605877710000|2020-11-20 13:08:30|7206.4|7196.4|7204.9|7194.9|7206.4|7196.4|7204.9|7194.9|10
1605877720000|2020-11-20 13:08:40|7204.6|7194.6|7204.9|7194.9|7205.6|7195.6|7204.4|7194.4|10
1605877730000|2020-11-20 13:08:50|7205.1|7195.1|7203.9|7193.9|7205.4|7195.4|7203.4|7193.4|14
1605877740000|2020-11-20 13:09:00|7204.1|7194.1|7206.6|7196.6|7208.1|7198.1|7204.1|7194.1|12
1605877750000|2020-11-20 13:09:10|7206.9|7196.9|7207.1|7197.1|7207.4|7197.4|7206.9|7196.9|4
1605877760000|2020-11-20 13:09:20|7207.4|7197.4|7206.9|7196.9|7207.9|7197.9|7206.9|7196.9|4
1605877770000|2020-11-20 13:09:30|7207.1|7197.1|7206.9|7196.9|7208.4|7198.4|7206.9|7196.9|8
1605877780000|2020-11-20 13:09:40|7206.6|7196.6|7208.1|7198.1|7208.1|7198.1|7206.6|7196.6|6
1605877790000|2020-11-20 13:09:50|7208.4|7198.4|7211.4|7201.4|7211.4|7201.4|7208.4|7198.4|15
1605877800000|2020-11-20 13:10:00|7211.6|7201.6|7212.1|7202.1|7212.1|7202.1|7211.6|7201.6|3
1605877810000|2020-11-20 13:10:10|7211.9|7201.9|7211.1|7201.1|7211.9|7201.9|7210.1|7200.1|11
1605877820000|2020-11-20 13:10:20|7211.4|7201.4|7211.4|7201.4|7212.4|7202.4|7211.4|7201.4|5
1605877830000|2020-11-20 13:10:30|7211.6|7201.6|7213.4|7203.4|7213.4|7203.4|7211.6|7201.6|9
1605877840000|2020-11-20 13:10:40|7213.6|7203.6|7214.1|7204.1|7214.4|7204.4|7213.6|7203.6|9
1605877850000|2020-11-20 13:10:50|7213.9|7203.9|7212.9|7202.9|7213.9|7203.9|7212.9|7202.9|4
1605877860000|2020-11-20 13:11:00|7213.1|7203.1|7213.9|7203.9|7213.9|7203.9|7213.1|7203.1|6
1605877870000|2020-11-20 13:11:10|7213.6|7203.6|7211.9|7201.9|7213.6|7203.6|7211.9|7201.9|6
1605877880000|2020-11-20 13:11:20|7211.6|7201.6|7211.9|7201.9|7211.9|7201.9|7211.6|7201.6|2
1605877890000|2020-11-20 13:11:30|7211.6|7201.6|7212.1|7202.1|7212.1|7202.1|7211.6|7201.6|3
1605877900000|2020-11-20 13:11:40|7211.4|7201.4|7210.6|7200.6|7212.1|7202.1|7210.6|7200.6|12
1605877910000|2020-11-20 13:11:50|7210.9|7200.9|7210.6|7200.6|7212.4|7202.4|7210.6|7200.6|14
1605877920000|2020-11-20 13:12:00|7210.4|7200.4|7208.6|7198.6|7210.4|7200.4|7208.4|7198.4|9
1605877930000|2020-11-20 13:12:10|7208.9|7198.9|7208.6|7198.6|7209.4|7199.4|7208.6|7198.6|5
1605877940000|2020-11-20 13:12:20|7208.4|7198.4|7207.6|7197.6|7208.4|7198.4|7206.6|7196.6|7
1605877950000|2020-11-20 13:12:30|7207.4|7197.4|7208.6|7198.6|7208.6|7198.6|7207.1|7197.1|6
1605877960000|2020-11-20 13:12:40|7208.4|7198.4|7207.6|7197.6|7208.6|7198.6|7206.9|7196.9|7
1605877970000|2020-11-20 13:12:50|7207.4|7197.4|7204.9|7194.9|7207.4|7197.4|7204.9|7194.9|8
1605878000000|2020-11-20 13:13:20|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|1
1605878010000|2020-11-20 13:13:30|7204.4|7194.4|7204.6|7194.6|7204.6|7194.6|7203.9|7193.9|9
1605878020000|2020-11-20 13:13:40|7204.4|7194.4|7204.1|7194.1|7204.4|7194.4|7203.4|7193.4|12
1605878030000|2020-11-20 13:13:50|7203.9|7193.9|7202.9|7192.9|7203.9|7193.9|7202.1|7192.1|9
1605878040000|2020-11-20 13:14:00|7203.1|7193.1|7204.1|7194.1|7204.1|7194.1|7202.4|7192.4|11
1605878050000|2020-11-20 13:14:10|7204.4|7194.4|7203.9|7193.9|7204.6|7194.6|7203.9|7193.9|5
1605878060000|2020-11-20 13:14:20|7203.6|7193.6|7204.1|7194.1|7204.9|7194.9|7203.6|7193.6|11
1605878070000|2020-11-20 13:14:30|7204.4|7194.4|7203.1|7193.1|7204.9|7194.9|7203.1|7193.1|8
1605878080000|2020-11-20 13:14:40|7202.9|7192.9|7200.6|7190.6|7203.1|7193.1|7200.6|7190.6|13
1605878090000|2020-11-20 13:14:50|7200.4|7190.4|7201.4|7191.4|7201.4|7191.4|7200.1|7190.1|17
1605878100000|2020-11-20 13:15:00|7201.6|7191.6|7204.9|7194.9|7205.4|7195.4|7201.6|7191.6|16
1605878110000|2020-11-20 13:15:10|7204.6|7194.6|7203.1|7193.1|7205.1|7195.1|7203.1|7193.1|11
1605878120000|2020-11-20 13:15:20|7202.9|7192.9|7204.1|7194.1|7204.1|7194.1|7202.6|7192.6|5
1605878140000|2020-11-20 13:15:40|7204.4|7194.4|7206.1|7196.1|7206.1|7196.1|7204.4|7194.4|7
1605878150000|2020-11-20 13:15:50|7206.6|7196.6|7207.1|7197.1|7208.1|7198.1|7206.6|7196.6|11
1605878160000|2020-11-20 13:16:00|7206.9|7196.9|7207.1|7197.1|7207.4|7197.4|7206.6|7196.6|13
1605878170000|2020-11-20 13:16:10|7207.4|7197.4|7208.1|7198.1|7208.6|7198.6|7206.9|7196.9|11
1605878180000|2020-11-20 13:16:20|7208.4|7198.4|7208.4|7198.4|7209.6|7199.6|7208.1|7198.1|15
1605878190000|2020-11-20 13:16:30|7208.6|7198.6|7207.6|7197.6|7208.6|7198.6|7207.4|7197.4|7
1605878200000|2020-11-20 13:16:40|7207.4|7197.4|7207.6|7197.6|7208.4|7198.4|7207.4|7197.4|4
1605878210000|2020-11-20 13:16:50|7207.4|7197.4|7207.9|7197.9|7208.1|7198.1|7207.1|7197.1|6
1605878220000|2020-11-20 13:17:00|7208.1|7198.1|7209.4|7199.4|7209.4|7199.4|7208.1|7198.1|4
1605878230000|2020-11-20 13:17:10|7209.1|7199.1|7209.1|7199.1|7210.4|7200.4|7208.9|7198.9|8
1605878240000|2020-11-20 13:17:20|7209.4|7199.4|7210.6|7200.6|7210.9|7200.9|7209.4|7199.4|5
1605878250000|2020-11-20 13:17:30|7210.4|7200.4|7210.4|7200.4|7211.1|7201.1|7210.4|7200.4|7
1605878260000|2020-11-20 13:17:40|7210.6|7200.6|7211.6|7201.6|7211.6|7201.6|7210.6|7200.6|4
1605878270000|2020-11-20 13:17:50|7212.4|7202.4|7211.6|7201.6|7212.4|7202.4|7211.6|7201.6|10
1605878280000|2020-11-20 13:18:00|7211.4|7201.4|7212.6|7202.6|7213.1|7203.1|7211.1|7201.1|12
1605878290000|2020-11-20 13:18:10|7212.9|7202.9|7213.1|7203.1|7213.9|7203.9|7212.6|7202.6|11
1605878300000|2020-11-20 13:18:20|7213.4|7203.4|7213.6|7203.6|7214.8|7204.8|7213.4|7203.4|9
1605878310000|2020-11-20 13:18:30|7213.4|7203.4|7211.1|7201.1|7213.4|7203.4|7211.1|7201.1|5
1605878320000|2020-11-20 13:18:40|7211.4|7201.4|7211.4|7201.4|7211.9|7201.9|7210.4|7200.4|12
1605878330000|2020-11-20 13:18:50|7210.9|7200.9|7212.1|7202.1|7212.4|7202.4|7210.9|7200.9|7
1605878340000|2020-11-20 13:19:00|7211.6|7201.6|7211.1|7201.1|7211.6|7201.6|7211.1|7201.1|2
1605878350000|2020-11-20 13:19:10|7211.4|7201.4|7211.4|7201.4|7212.1|7202.1|7211.4|7201.4|6
1605878360000|2020-11-20 13:19:20|7211.1|7201.1|7210.6|7200.6|7211.1|7201.1|7210.6|7200.6|3
1605878370000|2020-11-20 13:19:30|7210.9|7200.9|7210.9|7200.9|7211.4|7201.4|7210.9|7200.9|4
1605878380000|2020-11-20 13:19:40|7211.1|7201.1|7212.4|7202.4|7212.6|7202.6|7211.1|7201.1|7
1605878390000|2020-11-20 13:19:50|7212.1|7202.1|7213.9|7203.9|7213.9|7203.9|7212.1|7202.1|7
1605878400000|2020-11-20 13:20:00|7213.6|7203.6|7211.6|7201.6|7213.6|7203.6|7211.4|7201.4|13
1605878410000|2020-11-20 13:20:10|7211.4|7201.4|7212.4|7202.4|7213.6|7203.6|7211.4|7201.4|11
1605878420000|2020-11-20 13:20:20|7212.1|7202.1|7210.4|7200.4|7212.1|7202.1|7210.4|7200.4|5
1605878430000|2020-11-20 13:20:30|7209.9|7199.9|7208.6|7198.6|7209.9|7199.9|7208.6|7198.6|13
1605878440000|2020-11-20 13:20:40|7208.9|7198.9|7208.9|7198.9|7208.9|7198.9|7207.1|7197.1|8
1605878450000|2020-11-20 13:20:50|7209.1|7199.1|7209.1|7199.1|7209.4|7199.4|7209.1|7199.1|5
1605878460000|2020-11-20 13:21:00|7208.9|7198.9|7209.4|7199.4|7209.4|7199.4|7207.9|7197.9|8
1605878470000|2020-11-20 13:21:10|7210.1|7200.1|7209.6|7199.6|7210.6|7200.6|7209.6|7199.6|10
1605878480000|2020-11-20 13:21:20|7209.9|7199.9|7211.1|7201.1|7211.4|7201.4|7209.9|7199.9|10
1605878490000|2020-11-20 13:21:30|7210.6|7200.6|7211.4|7201.4|7211.4|7201.4|7210.6|7200.6|3
1605878500000|2020-11-20 13:21:40|7211.1|7201.1|7211.1|7201.1|7211.4|7201.4|7210.6|7200.6|6
1605878510000|2020-11-20 13:21:50|7211.4|7201.4|7210.6|7200.6|7211.6|7201.6|7210.1|7200.1|9
1605878520000|2020-11-20 13:22:00|7211.4|7201.4|7212.1|7202.1|7212.1|7202.1|7211.4|7201.4|3
1605878530000|2020-11-20 13:22:10|7212.4|7202.4|7214.1|7204.1|7214.9|7204.9|7212.4|7202.4|6
1605878540000|2020-11-20 13:22:20|7213.9|7203.9|7214.6|7204.6|7214.6|7204.6|7213.4|7203.4|4
1605878550000|2020-11-20 13:22:30|7214.4|7204.4|7215.9|7205.9|7215.9|7205.9|7214.4|7204.4|6
1605878560000|2020-11-20 13:22:40|7216.1|7206.1|7216.9|7206.9|7217.6|7207.6|7216.1|7206.1|9
1605878570000|2020-11-20 13:22:50|7217.1|7207.1|7216.4|7206.4|7217.6|7207.6|7216.4|7206.4|10
1605878580000|2020-11-20 13:23:00|7216.1|7206.1|7219.9|7209.9|7219.9|7209.9|7216.1|7206.1|17
1605878590000|2020-11-20 13:23:10|7220.1|7210.1|7222.1|7212.1|7223.4|7213.4|7220.1|7210.1|19
1605878600000|2020-11-20 13:23:20|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|1
1605878610000|2020-11-20 13:23:30|7222.1|7212.1|7220.6|7210.6|7222.1|7212.1|7219.4|7209.4|14
1605878620000|2020-11-20 13:23:40|7221.4|7211.4|7219.9|7209.9|7221.4|7211.4|7219.9|7209.9|5
1605878630000|2020-11-20 13:23:50|7220.1|7210.1|7223.1|7213.1|7223.1|7213.1|7220.1|7210.1|12
1605878640000|2020-11-20 13:24:00|7223.4|7213.4|7222.4|7212.4|7223.4|7213.4|7221.4|7211.4|16
1605878650000|2020-11-20 13:24:10|7222.1|7212.1|7222.1|7212.1|7222.4|7212.4|7221.6|7211.6|9
1605878660000|2020-11-20 13:24:20|7221.9|7211.9|7222.1|7212.1|7222.1|7212.1|7221.9|7211.9|4
1605878670000|2020-11-20 13:24:30|7221.9|7211.9|7221.9|7211.9|7222.1|7212.1|7221.6|7211.6|5
1605878680000|2020-11-20 13:24:40|7221.6|7211.6|7222.6|7212.6|7223.1|7213.1|7221.4|7211.4|18
1605878690000|2020-11-20 13:24:50|7222.4|7212.4|7222.1|7212.1|7222.4|7212.4|7221.9|7211.9|8
1605878700000|2020-11-20 13:25:00|7222.4|7212.4|7223.4|7213.4|7225.4|7215.4|7222.1|7212.1|19
1605878710000|2020-11-20 13:25:10|7222.9|7212.9|7223.1|7213.1|7223.6|7213.6|7222.1|7212.1|12
1605878720000|2020-11-20 13:25:20|7222.6|7212.6|7225.1|7215.1|7225.1|7215.1|7222.6|7212.6|15
1605878730000|2020-11-20 13:25:30|7224.9|7214.9|7225.9|7215.9|7226.6|7216.6|7224.9|7214.9|18
1605878740000|2020-11-20 13:25:40|7225.6|7215.6|7224.9|7214.9|7225.6|7215.6|7223.4|7213.4|16
1605878750000|2020-11-20 13:25:50|7224.6|7214.6|7225.9|7215.9|7226.1|7216.1|7223.6|7213.6|17
1605878760000|2020-11-20 13:26:00|7225.6|7215.6|7228.4|7218.4|7228.4|7218.4|7225.4|7215.4|15
1605878770000|2020-11-20 13:26:10|7228.6|7218.6|7226.9|7216.9|7228.9|7218.9|7226.9|7216.9|10
1605878780000|2020-11-20 13:26:20|7226.4|7216.4|7223.1|7213.1|7226.4|7216.4|7223.1|7213.1|16
1605878790000|2020-11-20 13:26:30|7222.9|7212.9|7223.6|7213.6|7225.1|7215.1|7222.9|7212.9|9
1605878800000|2020-11-20 13:26:40|7223.9|7213.9|7224.6|7214.6|7225.1|7215.1|7223.9|7213.9|14
1605878810000|2020-11-20 13:26:50|7224.4|7214.4|7226.6|7216.6|7227.1|7217.1|7224.4|7214.4|17
1605878820000|2020-11-20 13:27:00|7226.4|7216.4|7230.4|7220.4|7230.6|7220.6|7225.9|7215.9|17
1605878830000|2020-11-20 13:27:10|7230.6|7220.6|7234.9|7224.9|7234.9|7224.9|7228.1|7218.1|19
1605878840000|2020-11-20 13:27:20|7234.6|7224.6|7233.1|7223.1|7235.1|7225.1|7233.1|7223.1|19
1605878850000|2020-11-20 13:27:30|7232.9|7222.9|7230.1|7220.1|7234.1|7224.1|7230.1|7220.1|19
1605878860000|2020-11-20 13:27:40|7230.4|7220.4|7230.4|7220.4|7231.4|7221.4|7230.1|7220.1|10
1605878870000|2020-11-20 13:27:50|7230.6|7220.6|7230.1|7220.1|7230.6|7220.6|7230.1|7220.1|7
1605878880000|2020-11-20 13:28:00|7229.6|7219.6|7228.6|7218.6|7230.1|7220.1|7228.6|7218.6|10
1605878890000|2020-11-20 13:28:10|7228.9|7218.9|7225.1|7215.1|7229.1|7219.1|7224.9|7214.9|18
1605878900000|2020-11-20 13:28:20|7224.4|7214.4|7209.9|7199.9|7224.4|7214.4|7209.9|7199.9|26
1605878910000|2020-11-20 13:28:30|7217.4|7207.4|7217.6|7207.6|7218.6|7208.6|7214.9|7204.9|28
1605878920000|2020-11-20 13:28:40|7217.9|7207.9|7217.1|7207.1|7222.9|7212.9|7216.6|7206.6|27
1605878930000|2020-11-20 13:28:50|7217.6|7207.6|7217.9|7207.9|7220.4|7210.4|7215.6|7205.6|27
1605878940000|2020-11-20 13:29:00|7217.6|7207.6|7223.9|7213.9|7224.6|7214.6|7217.1|7207.1|23
1605878950000|2020-11-20 13:29:10|7224.4|7214.4|7217.6|7207.6|7225.6|7215.6|7217.4|7207.4|26
1605878960000|2020-11-20 13:29:20|7218.1|7208.1|7222.1|7212.1|7222.1|7212.1|7218.1|7208.1|15
1605878970000|2020-11-20 13:29:30|7221.9|7211.9|7221.6|7211.6|7222.9|7212.9|7220.1|7210.1|10
1605878980000|2020-11-20 13:29:40|7222.4|7212.4|7221.6|7211.6|7223.4|7213.4|7221.6|7211.6|16
1605878990000|2020-11-20 13:29:50|7221.4|7211.4|7222.4|7212.4|7222.4|7212.4|7220.1|7210.1|12
1605879000000|2020-11-20 13:30:00|7222.6|7212.6|7230.4|7220.4|7230.4|7220.4|7222.6|7212.6|22
1605879010000|2020-11-20 13:30:10|7230.6|7220.6|7231.6|7221.6|7235.6|7225.6|7230.6|7220.6|26
1605879020000|2020-11-20 13:30:20|7231.4|7221.4|7228.1|7218.1|7232.1|7222.1|7228.1|7218.1|18
1605879030000|2020-11-20 13:30:30|7228.4|7218.4|7226.6|7216.6|7228.4|7218.4|7226.6|7216.6|4
1605879040000|2020-11-20 13:30:40|7226.9|7216.9|7227.1|7217.1|7227.9|7217.9|7226.6|7216.6|9
1605879050000|2020-11-20 13:30:50|7228.1|7218.1|7227.1|7217.1|7228.4|7218.4|7227.1|7217.1|5
1605879060000|2020-11-20 13:31:00|7227.4|7217.4|7230.9|7220.9|7230.9|7220.9|7227.1|7217.1|16
1605879070000|2020-11-20 13:31:10|7230.6|7220.6|7231.1|7221.1|7231.1|7221.1|7230.6|7220.6|2
1605879080000|2020-11-20 13:31:20|7230.6|7220.6|7226.9|7216.9|7230.6|7220.6|7226.9|7216.9|11
1605879090000|2020-11-20 13:31:30|7227.1|7217.1|7228.1|7218.1|7228.9|7218.9|7227.1|7217.1|11
1605879100000|2020-11-20 13:31:40|7227.9|7217.9|7230.6|7220.6|7230.9|7220.9|7227.6|7217.6|8
1605879110000|2020-11-20 13:31:50|7229.6|7219.6|7228.9|7218.9|7231.9|7221.9|7228.9|7218.9|11
1605879120000|2020-11-20 13:32:00|7228.6|7218.6|7232.1|7222.1|7232.1|7222.1|7228.4|7218.4|14
1605879130000|2020-11-20 13:32:10|7231.9|7221.9|7232.9|7222.9|7233.1|7223.1|7229.9|7219.9|15
1605879140000|2020-11-20 13:32:20|7233.1|7223.1|7233.4|7223.4|7233.9|7223.9|7232.9|7222.9|8
1605879150000|2020-11-20 13:32:30|7232.4|7222.4|7229.9|7219.9|7232.4|7222.4|7229.6|7219.6|14
1605879160000|2020-11-20 13:32:40|7229.6|7219.6|7230.6|7220.6|7230.6|7220.6|7229.4|7219.4|11
1605879170000|2020-11-20 13:32:50|7230.4|7220.4|7233.1|7223.1|7233.1|7223.1|7230.4|7220.4|11
1605879180000|2020-11-20 13:33:00|7232.9|7222.9|7231.4|7221.4|7232.9|7222.9|7231.4|7221.4|5
1605879190000|2020-11-20 13:33:10|7231.1|7221.1|7230.1|7220.1|7231.1|7221.1|7230.1|7220.1|9
1605879200000|2020-11-20 13:33:20|7230.4|7220.4|7230.9|7220.9|7230.9|7220.9|7230.4|7220.4|5
1605879210000|2020-11-20 13:33:30|7231.1|7221.1|7231.6|7221.6|7233.1|7223.1|7231.1|7221.1|7
1605879220000|2020-11-20 13:33:40|7231.4|7221.4|7232.6|7222.6|7232.6|7222.6|7231.1|7221.1|7
1605879230000|2020-11-20 13:33:50|7232.9|7222.9|7232.9|7222.9|7234.4|7224.4|7232.6|7222.6|8
1605879240000|2020-11-20 13:34:00|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|1
1605879250000|2020-11-20 13:34:10|7233.4|7223.4|7233.6|7223.6|7234.4|7224.4|7233.4|7223.4|7
1605879260000|2020-11-20 13:34:20|7233.1|7223.1|7232.6|7222.6|7233.6|7223.6|7232.6|7222.6|6
1605879280000|2020-11-20 13:34:40|7231.6|7221.6|7232.1|7222.1|7232.1|7222.1|7231.6|7221.6|3
1605879290000|2020-11-20 13:34:50|7231.9|7221.9|7230.6|7220.6|7231.9|7221.9|7230.4|7220.4|7
1605879300000|2020-11-20 13:35:00|7230.4|7220.4|7232.1|7222.1|7233.6|7223.6|7230.4|7220.4|11
1605879310000|2020-11-20 13:35:10|7231.9|7221.9|7232.6|7222.6|7232.6|7222.6|7231.9|7221.9|4
1605879320000|2020-11-20 13:35:20|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7231.4|7221.4|7
1605879330000|2020-11-20 13:35:30|7232.6|7222.6|7234.4|7224.4|7234.4|7224.4|7232.6|7222.6|6
1605879340000|2020-11-20 13:35:40|7234.6|7224.6|7234.6|7224.6|7235.6|7225.6|7234.4|7224.4|13
1605879350000|2020-11-20 13:35:50|7234.4|7224.4|7233.9|7223.9|7234.4|7224.4|7233.4|7223.4|6
1605879360000|2020-11-20 13:36:00|7234.1|7224.1|7233.9|7223.9|7234.9|7224.9|7233.9|7223.9|7
1605879370000|2020-11-20 13:36:10|7233.6|7223.6|7233.4|7223.4|7233.6|7223.6|7233.4|7223.4|2
1605879380000|2020-11-20 13:36:20|7233.1|7223.1|7232.6|7222.6|7233.1|7223.1|7232.6|7222.6|3
1605879390000|2020-11-20 13:36:30|7231.9|7221.9|7231.6|7221.6|7232.6|7222.6|7231.6|7221.6|5
1605879400000|2020-11-20 13:36:40|7231.9|7221.9|7231.9|7221.9|7232.1|7222.1|7230.9|7220.9|6
1605879410000|2020-11-20 13:36:50|7231.6|7221.6|7229.1|7219.1|7231.6|7221.6|7229.1|7219.1|4
1605879420000|2020-11-20 13:37:00|7229.4|7219.4|7229.1|7219.1|7230.1|7220.1|7228.4|7218.4|10
1605879430000|2020-11-20 13:37:10|7228.9|7218.9|7229.1|7219.1|7229.1|7219.1|7228.9|7218.9|6
1605879440000|2020-11-20 13:37:20|7228.4|7218.4|7228.6|7218.6|7229.1|7219.1|7228.4|7218.4|5
1605879450000|2020-11-20 13:37:30|7226.6|7216.6|7226.9|7216.9|7227.4|7217.4|7226.6|7216.6|6
1605879460000|2020-11-20 13:37:40|7227.1|7217.1|7228.4|7218.4|7228.4|7218.4|7227.1|7217.1|2
1605879470000|2020-11-20 13:37:50|7228.1|7218.1|7228.4|7218.4|7228.4|7218.4|7226.9|7216.9|9
1605879480000|2020-11-20 13:38:00|7228.1|7218.1|7229.1|7219.1|7229.4|7219.4|7228.1|7218.1|9
1605879490000|2020-11-20 13:38:10|7228.9|7218.9|7229.1|7219.1|7229.1|7219.1|7228.9|7218.9|2
1605879500000|2020-11-20 13:38:20|7229.4|7219.4|7230.6|7220.6|7230.6|7220.6|7229.4|7219.4|5
1605879510000|2020-11-20 13:38:30|7230.4|7220.4|7231.4|7221.4|7231.6|7221.6|7229.9|7219.9|14
1605879520000|2020-11-20 13:38:40|7231.6|7221.6|7232.1|7222.1|7232.6|7222.6|7231.6|7221.6|10
1605879530000|2020-11-20 13:38:50|7232.6|7222.6|7230.6|7220.6|7232.6|7222.6|7230.6|7220.6|6
1605879540000|2020-11-20 13:39:00|7230.4|7220.4|7231.1|7221.1|7231.4|7221.4|7229.6|7219.6|14
1605879550000|2020-11-20 13:39:10|7230.9|7220.9|7228.1|7218.1|7230.9|7220.9|7228.1|7218.1|6
1605879560000|2020-11-20 13:39:20|7228.4|7218.4|7227.1|7217.1|7228.4|7218.4|7226.9|7216.9|9
1605879570000|2020-11-20 13:39:30|7226.9|7216.9|7225.4|7215.4|7226.9|7216.9|7225.4|7215.4|5
1605879580000|2020-11-20 13:39:40|7225.6|7215.6|7228.6|7218.6|7228.6|7218.6|7225.6|7215.6|5
1605879590000|2020-11-20 13:39:50|7228.4|7218.4|7227.9|7217.9|7228.6|7218.6|7227.9|7217.9|6
1605879600000|2020-11-20 13:40:00|7228.1|7218.1|7228.1|7218.1|7228.1|7218.1|7227.9|7217.9|3
1605879610000|2020-11-20 13:40:10|7227.9|7217.9|7228.4|7218.4|7228.4|7218.4|7227.9|7217.9|3
1605879620000|2020-11-20 13:40:20|7228.6|7218.6|7228.4|7218.4|7228.6|7218.6|7228.4|7218.4|2
1605879630000|2020-11-20 13:40:30|7228.9|7218.9|7228.6|7218.6|7228.9|7218.9|7228.6|7218.6|4
1605879640000|2020-11-20 13:40:40|7228.4|7218.4|7227.1|7217.1|7228.4|7218.4|7227.1|7217.1|2
1605879650000|2020-11-20 13:40:50|7227.4|7217.4|7227.6|7217.6|7228.1|7218.1|7227.4|7217.4|5
1605879660000|2020-11-20 13:41:00|7227.9|7217.9|7230.1|7220.1|7230.1|7220.1|7227.9|7217.9|13
1605879670000|2020-11-20 13:41:10|7229.9|7219.9|7230.1|7220.1|7230.4|7220.4|7229.9|7219.9|6
1605879680000|2020-11-20 13:41:20|7229.9|7219.9|7229.9|7219.9|7230.6|7220.6|7229.6|7219.6|9
1605879690000|2020-11-20 13:41:30|7229.6|7219.6|7230.1|7220.1|7230.1|7220.1|7229.6|7219.6|3
1605879700000|2020-11-20 13:41:40|7230.4|7220.4|7231.1|7221.1|7232.1|7222.1|7230.4|7220.4|10
1605879710000|2020-11-20 13:41:50|7231.4|7221.4|7232.1|7222.1|7232.4|7222.4|7230.6|7220.6|10
1605879720000|2020-11-20 13:42:00|7232.4|7222.4|7233.9|7223.9|7234.9|7224.9|7232.4|7222.4|13
1605879730000|2020-11-20 13:42:10|7233.6|7223.6|7233.1|7223.1|7233.6|7223.6|7232.4|7222.4|10
1605879740000|2020-11-20 13:42:20|7233.4|7223.4|7234.4|7224.4|7234.4|7224.4|7232.6|7222.6|13
1605879750000|2020-11-20 13:42:30|7235.1|7225.1|7235.1|7225.1|7235.4|7225.4|7234.4|7224.4|14
1605879760000|2020-11-20 13:42:40|7234.9|7224.9|7239.1|7229.1|7239.1|7229.1|7234.6|7224.6|16
1605879770000|2020-11-20 13:42:50|7239.4|7229.4|7244.1|7234.1|7244.9|7234.9|7239.4|7229.4|19
1605879780000|2020-11-20 13:43:00|7244.4|7234.4|7240.1|7230.1|7244.4|7234.4|7240.1|7230.1|15
1605879790000|2020-11-20 13:43:10|7239.9|7229.9|7240.1|7230.1|7241.9|7231.9|7239.9|7229.9|7
1605879800000|2020-11-20 13:43:20|7239.9|7229.9|7241.6|7231.6|7241.6|7231.6|7239.4|7229.4|14
1605879810000|2020-11-20 13:43:30|7241.9|7231.9|7242.6|7232.6|7242.9|7232.9|7241.9|7231.9|18
1605879820000|2020-11-20 13:43:40|7242.9|7232.9|7238.9|7228.9|7242.9|7232.9|7238.9|7228.9|23
1605879830000|2020-11-20 13:43:50|7239.1|7229.1|7240.6|7230.6|7240.6|7230.6|7237.4|7227.4|16
1605879840000|2020-11-20 13:44:00|7240.9|7230.9|7246.6|7236.6|7246.6|7236.6|7240.9|7230.9|21
1605879850000|2020-11-20 13:44:10|7247.1|7237.1|7243.1|7233.1|7247.1|7237.1|7242.1|7232.1|20
1605879860000|2020-11-20 13:44:20|7242.9|7232.9|7240.9|7230.9|7242.9|7232.9|7239.6|7229.6|19
1605879870000|2020-11-20 13:44:30|7240.4|7230.4|7239.9|7229.9|7240.9|7230.9|7239.1|7229.1|16
1605879880000|2020-11-20 13:44:40|7240.1|7230.1|7239.6|7229.6|7240.4|7230.4|7239.1|7229.1|6
1605879890000|2020-11-20 13:44:50|7239.9|7229.9|7239.9|7229.9|7240.4|7230.4|7239.1|7229.1|15
1605879900000|2020-11-20 13:45:00|7239.6|7229.6|7236.6|7226.6|7240.9|7230.9|7236.6|7226.6|15
1605879910000|2020-11-20 13:45:10|7236.1|7226.1|7230.6|7220.6|7236.4|7226.4|7230.4|7220.4|17
1605879920000|2020-11-20 13:45:20|7230.1|7220.1|7232.9|7222.9|7232.9|7222.9|7228.4|7218.4|17
1605879930000|2020-11-20 13:45:30|7232.6|7222.6|7232.9|7222.9|7233.1|7223.1|7231.9|7221.9|8
1605879940000|2020-11-20 13:45:40|7232.1|7222.1|7231.9|7221.9|7232.1|7222.1|7231.9|7221.9|2
1605879950000|2020-11-20 13:45:50|7232.1|7222.1|7231.6|7221.6|7232.4|7222.4|7231.1|7221.1|8
1605879960000|2020-11-20 13:46:00|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1605879970000|2020-11-20 13:46:10|7232.1|7222.1|7232.9|7222.9|7232.9|7222.9|7232.1|7222.1|2
1605879990000|2020-11-20 13:46:30|7232.6|7222.6|7230.4|7220.4|7232.6|7222.6|7229.9|7219.9|9
1605880000000|2020-11-20 13:46:40|7230.6|7220.6|7231.6|7221.6|7232.1|7222.1|7230.6|7220.6|10
1605880010000|2020-11-20 13:46:50|7231.4|7221.4|7233.1|7223.1|7233.1|7223.1|7231.4|7221.4|5
1605880020000|2020-11-20 13:47:00|7233.4|7223.4|7232.1|7222.1|7233.4|7223.4|7231.9|7221.9|6
1605880030000|2020-11-20 13:47:10|7232.6|7222.6|7233.6|7223.6|7233.6|7223.6|7232.6|7222.6|5
1605880040000|2020-11-20 13:47:20|7233.9|7223.9|7231.9|7221.9|7234.4|7224.4|7231.9|7221.9|8
1605880050000|2020-11-20 13:47:30|7232.1|7222.1|7233.4|7223.4|7234.1|7224.1|7232.1|7222.1|10
1605880060000|2020-11-20 13:47:40|7233.6|7223.6|7232.4|7222.4|7234.1|7224.1|7232.4|7222.4|18
1605880070000|2020-11-20 13:47:50|7232.1|7222.1|7233.4|7223.4|7233.4|7223.4|7232.1|7222.1|5
1605880080000|2020-11-20 13:48:00|7233.1|7223.1|7232.4|7222.4|7233.1|7223.1|7232.4|7222.4|4
1605880090000|2020-11-20 13:48:10|7232.1|7222.1|7234.1|7224.1|7234.1|7224.1|7232.1|7222.1|5
1605880100000|2020-11-20 13:48:20|7233.9|7223.9|7233.4|7223.4|7233.9|7223.9|7233.4|7223.4|3
1605880110000|2020-11-20 13:48:30|7232.9|7222.9|7232.4|7222.4|7232.9|7222.9|7232.4|7222.4|3
1605880120000|2020-11-20 13:48:40|7232.6|7222.6|7234.1|7224.1|7234.1|7224.1|7232.6|7222.6|4
1605880130000|2020-11-20 13:48:50|7233.9|7223.9|7232.4|7222.4|7233.9|7223.9|7232.4|7222.4|7
1605880140000|2020-11-20 13:49:00|7232.6|7222.6|7233.1|7223.1|7233.4|7223.4|7232.6|7222.6|6
1605880150000|2020-11-20 13:49:10|7233.4|7223.4|7233.4|7223.4|7233.9|7223.9|7233.4|7223.4|5
1605880160000|2020-11-20 13:49:20|7233.6|7223.6|7233.1|7223.1|7233.6|7223.6|7233.1|7223.1|3
1605880170000|2020-11-20 13:49:30|7233.4|7223.4|7233.4|7223.4|7234.6|7224.6|7233.4|7223.4|9
1605880180000|2020-11-20 13:49:40|7233.6|7223.6|7233.4|7223.4|7234.4|7224.4|7233.4|7223.4|5
1605880190000|2020-11-20 13:49:50|7232.4|7222.4|7231.4|7221.4|7232.4|7222.4|7231.4|7221.4|2
1605880200000|2020-11-20 13:50:00|7231.1|7221.1|7230.4|7220.4|7231.1|7221.1|7229.6|7219.6|9
1605880210000|2020-11-20 13:50:10|7230.1|7220.1|7230.1|7220.1|7230.4|7220.4|7229.4|7219.4|5
1605880220000|2020-11-20 13:50:20|7230.4|7220.4|7229.1|7219.1|7230.4|7220.4|7228.6|7218.6|9
1605880230000|2020-11-20 13:50:30|7228.9|7218.9|7228.1|7218.1|7229.1|7219.1|7228.1|7218.1|10
1605880240000|2020-11-20 13:50:40|7227.9|7217.9|7228.6|7218.6|7228.6|7218.6|7227.6|7217.6|8
1605880250000|2020-11-20 13:50:50|7228.4|7218.4|7228.6|7218.6|7228.6|7218.6|7228.4|7218.4|2
1605880260000|2020-11-20 13:51:00|7228.4|7218.4|7229.1|7219.1|7229.1|7219.1|7228.1|7218.1|16
1605880270000|2020-11-20 13:51:10|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|1
1605880280000|2020-11-20 13:51:20|7229.6|7219.6|7230.6|7220.6|7230.9|7220.9|7229.6|7219.6|5
1605880300000|2020-11-20 13:51:40|7230.9|7220.9|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|3
1605880310000|2020-11-20 13:51:50|7231.1|7221.1|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|2
1605880320000|2020-11-20 13:52:00|7231.1|7221.1|7233.1|7223.1|7233.1|7223.1|7231.1|7221.1|7
1605880330000|2020-11-20 13:52:10|7233.6|7223.6|7231.6|7221.6|7233.6|7223.6|7231.1|7221.1|9
1605880340000|2020-11-20 13:52:20|7231.9|7221.9|7231.4|7221.4|7231.9|7221.9|7231.4|7221.4|5
1605880350000|2020-11-20 13:52:30|7231.6|7221.6|7233.1|7223.1|7233.1|7223.1|7231.6|7221.6|4
1605880360000|2020-11-20 13:52:40|7233.4|7223.4|7232.4|7222.4|7233.4|7223.4|7232.1|7222.1|7
1605880370000|2020-11-20 13:52:50|7232.6|7222.6|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|4
1605880380000|2020-11-20 13:53:00|7233.6|7223.6|7234.1|7224.1|7234.1|7224.1|7233.6|7223.6|3
1605880390000|2020-11-20 13:53:10|7233.9|7223.9|7233.1|7223.1|7233.9|7223.9|7233.1|7223.1|2
1605880400000|2020-11-20 13:53:20|7232.9|7222.9|7234.6|7224.6|7234.6|7224.6|7232.9|7222.9|6
1605880410000|2020-11-20 13:53:30|7234.4|7224.4|7232.1|7222.1|7234.4|7224.4|7232.1|7222.1|6
1605880420000|2020-11-20 13:53:40|7232.4|7222.4|7231.6|7221.6|7232.4|7222.4|7231.6|7221.6|3
1605880430000|2020-11-20 13:53:50|7231.4|7221.4|7232.1|7222.1|7232.6|7222.6|7231.1|7221.1|6
1605880440000|2020-11-20 13:54:00|7231.1|7221.1|7233.6|7223.6|7233.6|7223.6|7231.1|7221.1|8
1605880450000|2020-11-20 13:54:10|7233.9|7223.9|7233.9|7223.9|7233.9|7223.9|7233.6|7223.6|3
1605880460000|2020-11-20 13:54:20|7233.6|7223.6|7233.9|7223.9|7233.9|7223.9|7233.4|7223.4|5
1605880470000|2020-11-20 13:54:30|7234.1|7224.1|7234.6|7224.6|7235.6|7225.6|7234.1|7224.1|6
1605880480000|2020-11-20 13:54:40|7234.4|7224.4|7232.6|7222.6|7234.4|7224.4|7232.6|7222.6|8
1605880490000|2020-11-20 13:54:50|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|1
1605880500000|2020-11-20 13:55:00|7232.1|7222.1|7231.6|7221.6|7232.1|7222.1|7231.6|7221.6|2
1605880510000|2020-11-20 13:55:10|7231.4|7221.4|7230.1|7220.1|7231.4|7221.4|7229.9|7219.9|3
1605880520000|2020-11-20 13:55:20|7230.4|7220.4|7229.6|7219.6|7230.4|7220.4|7229.6|7219.6|8
1605880530000|2020-11-20 13:55:30|7229.9|7219.9|7230.4|7220.4|7230.4|7220.4|7229.9|7219.9|2
1605880540000|2020-11-20 13:55:40|7230.6|7220.6|7230.4|7220.4|7231.4|7221.4|7230.4|7220.4|6
1605880550000|2020-11-20 13:55:50|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1605880560000|2020-11-20 13:56:00|7230.9|7220.9|7227.1|7217.1|7231.4|7221.4|7227.1|7217.1|14
1605880570000|2020-11-20 13:56:10|7227.4|7217.4|7227.1|7217.1|7227.4|7217.4|7226.4|7216.4|8
1605880580000|2020-11-20 13:56:20|7226.9|7216.9|7228.6|7218.6|7229.1|7219.1|7226.9|7216.9|6
1605880600000|2020-11-20 13:56:40|7227.9|7217.9|7228.4|7218.4|7228.4|7218.4|7226.6|7216.6|7
1605880610000|2020-11-20 13:56:50|7228.6|7218.6|7229.9|7219.9|7230.4|7220.4|7228.6|7218.6|9
1605880620000|2020-11-20 13:57:00|7230.1|7220.1|7231.4|7221.4|7231.4|7221.4|7230.1|7220.1|5
1605880630000|2020-11-20 13:57:10|7231.6|7221.6|7233.4|7223.4|7233.4|7223.4|7230.9|7220.9|8
1605880640000|2020-11-20 13:57:20|7232.9|7222.9|7228.9|7218.9|7232.9|7222.9|7227.6|7217.6|13
1605880650000|2020-11-20 13:57:30|7229.1|7219.1|7228.4|7218.4|7229.1|7219.1|7228.4|7218.4|10
1605880660000|2020-11-20 13:57:40|7228.1|7218.1|7226.4|7216.4|7228.1|7218.1|7226.1|7216.1|9
1605880670000|2020-11-20 13:57:50|7226.1|7216.1|7227.1|7217.1|7227.4|7217.4|7225.6|7215.6|13
1605880680000|2020-11-20 13:58:00|7226.9|7216.9|7227.1|7217.1|7227.1|7217.1|7226.6|7216.6|4
1605880690000|2020-11-20 13:58:10|7227.4|7217.4|7227.4|7217.4|7227.9|7217.9|7227.4|7217.4|4
1605880700000|2020-11-20 13:58:20|7227.6|7217.6|7227.4|7217.4|7229.1|7219.1|7227.4|7217.4|9
1605880710000|2020-11-20 13:58:30|7227.1|7217.1|7226.9|7216.9|7227.1|7217.1|7226.1|7216.1|8
1605880720000|2020-11-20 13:58:40|7227.1|7217.1|7222.6|7212.6|7227.9|7217.9|7222.6|7212.6|11
1605880730000|2020-11-20 13:58:50|7223.1|7213.1|7223.6|7213.6|7224.6|7214.6|7223.1|7213.1|11
1605880740000|2020-11-20 13:59:00|7223.9|7213.9|7224.4|7214.4|7225.1|7215.1|7222.6|7212.6|14
1605880750000|2020-11-20 13:59:10|7223.9|7213.9|7219.6|7209.6|7223.9|7213.9|7219.6|7209.6|11
1605880760000|2020-11-20 13:59:20|7219.4|7209.4|7221.9|7211.9|7222.1|7212.1|7218.1|7208.1|13
1605880770000|2020-11-20 13:59:30|7222.1|7212.1|7222.4|7212.4|7222.4|7212.4|7222.1|7212.1|2
1605880780000|2020-11-20 13:59:40|7222.6|7212.6|7224.9|7214.9|7224.9|7214.9|7222.6|7212.6|8
1605880800000|2020-11-20 14:00:00|7225.1|7215.1|7229.4|7219.4|7229.4|7219.4|7225.1|7215.1|13
1605880810000|2020-11-20 14:00:10|7229.1|7219.1|7228.9|7218.9|7229.6|7219.6|7228.9|7218.9|4
1605880820000|2020-11-20 14:00:20|7229.1|7219.1|7229.4|7219.4|7229.4|7219.4|7229.1|7219.1|2
1605880830000|2020-11-20 14:00:30|7229.6|7219.6|7229.4|7219.4|7229.6|7219.6|7229.1|7219.1|5
1605880840000|2020-11-20 14:00:40|7229.6|7219.6|7229.6|7219.6|7229.9|7219.9|7229.6|7219.6|3
1605880850000|2020-11-20 14:00:50|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7228.9|7218.9|4
1605880860000|2020-11-20 14:01:00|7229.6|7219.6|7229.6|7219.6|7229.6|7219.6|7229.6|7219.6|1
1605880870000|2020-11-20 14:01:10|7229.4|7219.4|7231.4|7221.4|7231.4|7221.4|7229.4|7219.4|8
1605880880000|2020-11-20 14:01:20|7231.1|7221.1|7230.6|7220.6|7231.1|7221.1|7230.4|7220.4|3
1605880890000|2020-11-20 14:01:30|7230.9|7220.9|7233.4|7223.4|7233.4|7223.4|7230.9|7220.9|10
1605880900000|2020-11-20 14:01:40|7233.6|7223.6|7237.9|7227.9|7237.9|7227.9|7233.4|7223.4|11
1605880910000|2020-11-20 14:01:50|7237.6|7227.6|7237.1|7227.1|7237.9|7227.9|7236.9|7226.9|10
1605880920000|2020-11-20 14:02:00|7236.9|7226.9|7234.1|7224.1|7236.9|7226.9|7234.1|7224.1|8
1605880930000|2020-11-20 14:02:10|7234.4|7224.4|7234.6|7224.6|7234.6|7224.6|7234.4|7224.4|4
1605880940000|2020-11-20 14:02:20|7234.4|7224.4|7235.9|7225.9|7235.9|7225.9|7234.4|7224.4|6
1605880950000|2020-11-20 14:02:30|7236.1|7226.1|7235.9|7225.9|7236.9|7226.9|7235.9|7225.9|5
1605880960000|2020-11-20 14:02:40|7236.4|7226.4|7235.4|7225.4|7236.6|7226.6|7235.4|7225.4|6
1605880970000|2020-11-20 14:02:50|7235.1|7225.1|7235.4|7225.4|7235.4|7225.4|7235.1|7225.1|2
1605880980000|2020-11-20 14:03:00|7235.1|7225.1|7237.9|7227.9|7238.4|7228.4|7235.1|7225.1|6
1605880990000|2020-11-20 14:03:10|7237.6|7227.6|7237.4|7227.4|7237.6|7227.6|7237.4|7227.4|2
1605881000000|2020-11-20 14:03:20|7237.6|7227.6|7237.1|7227.1|7237.9|7227.9|7237.1|7227.1|4
1605881010000|2020-11-20 14:03:30|7236.9|7226.9|7237.1|7227.1|7238.1|7228.1|7236.6|7226.6|11
1605881020000|2020-11-20 14:03:40|7237.4|7227.4|7237.4|7227.4|7238.1|7228.1|7237.4|7227.4|6
1605881030000|2020-11-20 14:03:50|7237.9|7227.9|7238.1|7228.1|7238.1|7228.1|7237.4|7227.4|7
1605881040000|2020-11-20 14:04:00|7237.9|7227.9|7237.1|7227.1|7237.9|7227.9|7236.4|7226.4|8
1605881050000|2020-11-20 14:04:10|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.6|7226.6|3
1605881060000|2020-11-20 14:04:20|7237.1|7227.1|7238.6|7228.6|7239.6|7229.6|7237.1|7227.1|11
1605881070000|2020-11-20 14:04:30|7238.9|7228.9|7239.6|7229.6|7240.4|7230.4|7238.9|7228.9|9
1605881080000|2020-11-20 14:04:40|7239.9|7229.9|7241.6|7231.6|7241.6|7231.6|7239.9|7229.9|4
1605881090000|2020-11-20 14:04:50|7241.9|7231.9|7243.6|7233.6|7243.9|7233.9|7241.9|7231.9|9
1605881100000|2020-11-20 14:05:00|7243.9|7233.9|7245.9|7235.9|7245.9|7235.9|7243.6|7233.6|4
1605881110000|2020-11-20 14:05:10|7245.1|7235.1|7247.9|7237.9|7248.4|7238.4|7245.1|7235.1|22
1605881120000|2020-11-20 14:05:20|7247.6|7237.6|7247.6|7237.6|7248.6|7238.6|7247.4|7237.4|13
1605881130000|2020-11-20 14:05:30|7247.9|7237.9|7247.9|7237.9|7248.4|7238.4|7247.4|7237.4|13
1605881140000|2020-11-20 14:05:40|7247.4|7237.4|7246.9|7236.9|7247.9|7237.9|7246.6|7236.6|11
1605881150000|2020-11-20 14:05:50|7246.6|7236.6|7245.6|7235.6|7246.6|7236.6|7245.1|7235.1|12
1605881160000|2020-11-20 14:06:00|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.1|7235.1|7
1605881170000|2020-11-20 14:06:10|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|4
1605881180000|2020-11-20 14:06:20|7245.1|7235.1|7245.1|7235.1|7245.4|7235.4|7245.1|7235.1|3
1605881190000|2020-11-20 14:06:30|7245.4|7235.4|7245.1|7235.1|7245.4|7235.4|7244.6|7234.6|9
1605881200000|2020-11-20 14:06:40|7244.9|7234.9|7244.1|7234.1|7245.1|7235.1|7244.1|7234.1|5
1605881210000|2020-11-20 14:06:50|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|1
1605881220000|2020-11-20 14:07:00|7244.1|7234.1|7243.6|7233.6|7244.1|7234.1|7243.1|7233.1|13
1605881230000|2020-11-20 14:07:10|7243.4|7233.4|7245.1|7235.1|7245.1|7235.1|7243.4|7233.4|6
1605881240000|2020-11-20 14:07:20|7244.9|7234.9|7243.4|7233.4|7244.9|7234.9|7242.9|7232.9|6
1605881250000|2020-11-20 14:07:30|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|2
1605881260000|2020-11-20 14:07:40|7242.4|7232.4|7241.9|7231.9|7242.4|7232.4|7241.9|7231.9|5
1605881270000|2020-11-20 14:07:50|7241.6|7231.6|7240.9|7230.9|7241.6|7231.6|7240.9|7230.9|8
1605881280000|2020-11-20 14:08:00|7240.6|7230.6|7243.1|7233.1|7243.1|7233.1|7240.4|7230.4|11
1605881290000|2020-11-20 14:08:10|7243.4|7233.4|7244.6|7234.6|7244.6|7234.6|7243.1|7233.1|5
1605881300000|2020-11-20 14:08:20|7244.9|7234.9|7245.6|7235.6|7247.6|7237.6|7244.9|7234.9|17
1605881310000|2020-11-20 14:08:30|7245.4|7235.4|7245.6|7235.6|7247.1|7237.1|7245.4|7235.4|15
1605881320000|2020-11-20 14:08:40|7245.9|7235.9|7245.4|7235.4|7247.1|7237.1|7244.4|7234.4|13
1605881330000|2020-11-20 14:08:50|7245.1|7235.1|7245.4|7235.4|7245.6|7235.6|7242.9|7232.9|11
1605881340000|2020-11-20 14:09:00|7245.6|7235.6|7244.4|7234.4|7245.6|7235.6|7243.4|7233.4|12
1605881350000|2020-11-20 14:09:10|7244.6|7234.6|7245.4|7235.4|7245.6|7235.6|7244.6|7234.6|12
1605881360000|2020-11-20 14:09:20|7245.6|7235.6|7245.6|7235.6|7246.1|7236.1|7245.6|7235.6|5
1605881370000|2020-11-20 14:09:30|7245.9|7235.9|7245.9|7235.9|7246.6|7236.6|7245.6|7235.6|9
1605881380000|2020-11-20 14:09:40|7246.1|7236.1|7247.4|7237.4|7247.4|7237.4|7245.9|7235.9|9
1605881390000|2020-11-20 14:09:50|7247.6|7237.6|7247.1|7237.1|7247.6|7237.6|7246.6|7236.6|8
1605881400000|2020-11-20 14:10:00|7246.9|7236.9|7245.4|7235.4|7247.4|7237.4|7245.4|7235.4|11
1605881410000|2020-11-20 14:10:10|7245.6|7235.6|7244.6|7234.6|7245.6|7235.6|7244.1|7234.1|11
1605881420000|2020-11-20 14:10:20|7245.4|7235.4|7244.4|7234.4|7245.4|7235.4|7243.6|7233.6|14
1605881430000|2020-11-20 14:10:30|7243.6|7233.6|7242.1|7232.1|7243.6|7233.6|7242.1|7232.1|7
1605881440000|2020-11-20 14:10:40|7241.6|7231.6|7242.4|7232.4|7242.6|7232.6|7241.6|7231.6|9
1605881450000|2020-11-20 14:10:50|7242.6|7232.6|7242.6|7232.6|7244.4|7234.4|7242.6|7232.6|11
1605881460000|2020-11-20 14:11:00|7242.9|7232.9|7241.4|7231.4|7242.9|7232.9|7240.9|7230.9|10
1605881470000|2020-11-20 14:11:10|7241.6|7231.6|7238.9|7228.9|7241.6|7231.6|7238.9|7228.9|11
1605881480000|2020-11-20 14:11:20|7239.1|7229.1|7239.1|7229.1|7239.6|7229.6|7238.9|7228.9|14
1605881490000|2020-11-20 14:11:30|7239.4|7229.4|7237.6|7227.6|7239.9|7229.9|7237.4|7227.4|11
1605881500000|2020-11-20 14:11:40|7237.4|7227.4|7237.6|7227.6|7238.1|7228.1|7237.4|7227.4|7
1605881510000|2020-11-20 14:11:50|7237.9|7227.9|7236.6|7226.6|7237.9|7227.9|7235.9|7225.9|10
1605881520000|2020-11-20 14:12:00|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.6|7226.6|3
1605881530000|2020-11-20 14:12:10|7237.4|7227.4|7236.6|7226.6|7237.4|7227.4|7236.1|7226.1|10
1605881540000|2020-11-20 14:12:20|7236.4|7226.4|7236.1|7226.1|7236.9|7226.9|7236.1|7226.1|7
1605881550000|2020-11-20 14:12:30|7235.6|7225.6|7235.1|7225.1|7236.1|7226.1|7234.6|7224.6|6
1605881560000|2020-11-20 14:12:40|7234.9|7224.9|7234.4|7224.4|7234.9|7224.9|7233.4|7223.4|10
1605881570000|2020-11-20 14:12:50|7234.6|7224.6|7234.6|7224.6|7234.9|7224.9|7233.9|7223.9|14
1605881580000|2020-11-20 14:13:00|7234.4|7224.4|7233.9|7223.9|7234.6|7224.6|7233.9|7223.9|9
1605881590000|2020-11-20 14:13:10|7234.1|7224.1|7234.6|7224.6|7234.6|7224.6|7233.9|7223.9|7
1605881600000|2020-11-20 14:13:20|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|7234.6|7224.6|3
1605881610000|2020-11-20 14:13:30|7234.6|7224.6|7234.6|7224.6|7234.9|7224.9|7234.6|7224.6|3
1605881620000|2020-11-20 14:13:40|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|7234.1|7224.1|9
1605881630000|2020-11-20 14:13:50|7235.1|7225.1|7238.1|7228.1|7238.6|7228.6|7235.1|7225.1|12
1605881640000|2020-11-20 14:14:00|7238.4|7228.4|7240.1|7230.1|7240.9|7230.9|7238.4|7228.4|8
1605881650000|2020-11-20 14:14:10|7239.9|7229.9|7240.6|7230.6|7240.6|7230.6|7239.6|7229.6|5
1605881660000|2020-11-20 14:14:20|7240.4|7230.4|7239.1|7229.1|7240.4|7230.4|7238.6|7228.6|9
1605881670000|2020-11-20 14:14:30|7238.9|7228.9|7240.4|7230.4|7240.4|7230.4|7238.9|7228.9|8
1605881680000|2020-11-20 14:14:40|7240.1|7230.1|7240.4|7230.4|7240.4|7230.4|7239.6|7229.6|6
1605881690000|2020-11-20 14:14:50|7240.6|7230.6|7243.6|7233.6|7243.9|7233.9|7240.6|7230.6|14
1605881700000|2020-11-20 14:15:00|7243.9|7233.9|7245.4|7235.4|7246.6|7236.6|7243.9|7233.9|9
1605881710000|2020-11-20 14:15:10|7245.6|7235.6|7244.1|7234.1|7245.6|7235.6|7244.1|7234.1|7
1605881720000|2020-11-20 14:15:20|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|1
1605881730000|2020-11-20 14:15:30|7243.6|7233.6|7243.1|7233.1|7243.6|7233.6|7242.1|7232.1|5
1605881740000|2020-11-20 14:15:40|7244.1|7234.1|7243.6|7233.6|7244.1|7234.1|7243.6|7233.6|3
1605881750000|2020-11-20 14:15:50|7243.4|7233.4|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|2
1605881770000|2020-11-20 14:16:10|7244.1|7234.1|7245.9|7235.9|7245.9|7235.9|7243.9|7233.9|6
1605881780000|2020-11-20 14:16:20|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7245.6|7235.6|7
1605881790000|2020-11-20 14:16:30|7245.9|7235.9|7245.9|7235.9|7246.1|7236.1|7245.4|7235.4|6
1605881800000|2020-11-20 14:16:40|7246.1|7236.1|7245.9|7235.9|7246.9|7236.9|7245.9|7235.9|15
1605881810000|2020-11-20 14:16:50|7246.1|7236.1|7246.1|7236.1|7246.4|7236.4|7245.6|7235.6|11
1605881820000|2020-11-20 14:17:00|7245.9|7235.9|7247.4|7237.4|7248.1|7238.1|7245.9|7235.9|15
1605881830000|2020-11-20 14:17:10|7247.1|7237.1|7246.9|7236.9|7247.4|7237.4|7246.9|7236.9|5
1605881840000|2020-11-20 14:17:20|7246.6|7236.6|7245.1|7235.1|7246.6|7236.6|7245.1|7235.1|7
1605881860000|2020-11-20 14:17:40|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|1
1605881870000|2020-11-20 14:17:50|7245.1|7235.1|7246.9|7236.9|7246.9|7236.9|7245.1|7235.1|6
1605881880000|2020-11-20 14:18:00|7247.1|7237.1|7246.1|7236.1|7247.6|7237.6|7246.1|7236.1|6
1605881890000|2020-11-20 14:18:10|7245.6|7235.6|7246.1|7236.1|7246.1|7236.1|7245.4|7235.4|7
1605881900000|2020-11-20 14:18:20|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.1|7236.1|5
1605881910000|2020-11-20 14:18:30|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|3
1605881920000|2020-11-20 14:18:40|7246.4|7236.4|7246.9|7236.9|7246.9|7236.9|7246.4|7236.4|3
1605881930000|2020-11-20 14:18:50|7246.6|7236.6|7243.9|7233.9|7246.6|7236.6|7243.4|7233.4|8
1605881940000|2020-11-20 14:19:00|7243.6|7233.6|7242.6|7232.6|7243.9|7233.9|7242.4|7232.4|6
1605881950000|2020-11-20 14:19:10|7242.9|7232.9|7242.6|7232.6|7242.9|7232.9|7242.4|7232.4|8
1605881960000|2020-11-20 14:19:20|7242.9|7232.9|7242.4|7232.4|7242.9|7232.9|7242.4|7232.4|3
1605881970000|2020-11-20 14:19:30|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|1
1605881980000|2020-11-20 14:19:40|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.6|7232.6|4
1605881990000|2020-11-20 14:19:50|7242.6|7232.6|7242.1|7232.1|7243.1|7233.1|7241.9|7231.9|9
1605882000000|2020-11-20 14:20:00|7242.4|7232.4|7246.6|7236.6|7246.6|7236.6|7242.1|7232.1|5
1605882010000|2020-11-20 14:20:10|7247.1|7237.1|7249.5|7239.5|7249.5|7239.5|7247.1|7237.1|6
1605882020000|2020-11-20 14:20:20|7251.1|7241.1|7253.4|7243.4|7253.4|7243.4|7251.1|7241.1|11
1605882030000|2020-11-20 14:20:30|7253.1|7243.1|7251.4|7241.4|7253.4|7243.4|7250.6|7240.6|7
1605882040000|2020-11-20 14:20:40|7251.6|7241.6|7253.1|7243.1|7253.1|7243.1|7251.1|7241.1|10
1605882050000|2020-11-20 14:20:50|7253.4|7243.4|7251.6|7241.6|7253.4|7243.4|7251.6|7241.6|4
1605882060000|2020-11-20 14:21:00|7251.9|7241.9|7253.1|7243.1|7254.1|7244.1|7251.6|7241.6|13
1605882070000|2020-11-20 14:21:10|7254.1|7244.1|7252.6|7242.6|7254.4|7244.4|7252.6|7242.6|6
1605882080000|2020-11-20 14:21:20|7253.1|7243.1|7252.6|7242.6|7253.9|7243.9|7252.6|7242.6|6
1605882090000|2020-11-20 14:21:30|7253.1|7243.1|7255.1|7245.1|7255.1|7245.1|7253.1|7243.1|7
1605882100000|2020-11-20 14:21:40|7254.9|7244.9|7253.9|7243.9|7254.9|7244.9|7253.1|7243.1|8
1605882110000|2020-11-20 14:21:50|7254.1|7244.1|7254.4|7244.4|7255.4|7245.4|7252.9|7242.9|14
1605882120000|2020-11-20 14:22:00|7254.6|7244.6|7255.4|7245.4|7256.6|7246.6|7254.6|7244.6|15
1605882130000|2020-11-20 14:22:10|7255.6|7245.6|7256.9|7246.9|7257.6|7247.6|7255.4|7245.4|9
1605882140000|2020-11-20 14:22:20|7256.6|7246.6|7255.4|7245.4|7257.6|7247.6|7255.4|7245.4|14
1605882150000|2020-11-20 14:22:30|7255.6|7245.6|7256.4|7246.4|7256.4|7246.4|7255.6|7245.6|6
1605882160000|2020-11-20 14:22:40|7256.1|7246.1|7258.4|7248.4|7258.4|7248.4|7254.9|7244.9|15
1605882170000|2020-11-20 14:22:50|7258.1|7248.1|7255.4|7245.4|7258.1|7248.1|7255.4|7245.4|10
1605882180000|2020-11-20 14:23:00|7255.6|7245.6|7255.4|7245.4|7258.6|7248.6|7254.9|7244.9|15
1605882190000|2020-11-20 14:23:10|7255.6|7245.6|7255.6|7245.6|7256.6|7246.6|7255.6|7245.6|9
1605882200000|2020-11-20 14:23:20|7255.4|7245.4|7254.1|7244.1|7255.4|7245.4|7253.9|7243.9|5
1605882210000|2020-11-20 14:23:30|7254.4|7244.4|7255.9|7245.9|7256.1|7246.1|7254.1|7244.1|8
1605882220000|2020-11-20 14:23:40|7256.1|7246.1|7254.9|7244.9|7256.1|7246.1|7253.9|7243.9|10
1605882230000|2020-11-20 14:23:50|7254.4|7244.4|7253.9|7243.9|7254.4|7244.4|7253.9|7243.9|2
1605882240000|2020-11-20 14:24:00|7253.4|7243.4|7252.4|7242.4|7253.4|7243.4|7252.1|7242.1|6
1605882250000|2020-11-20 14:24:10|7252.6|7242.6|7253.1|7243.1|7253.4|7243.4|7252.6|7242.6|6
1605882260000|2020-11-20 14:24:20|7253.4|7243.4|7253.6|7243.6|7254.4|7244.4|7253.4|7243.4|4
1605882270000|2020-11-20 14:24:30|7253.4|7243.4|7255.4|7245.4|7255.4|7245.4|7253.4|7243.4|5
1605882280000|2020-11-20 14:24:40|7255.1|7245.1|7253.9|7243.9|7255.1|7245.1|7253.4|7243.4|10
1605882290000|2020-11-20 14:24:50|7254.1|7244.1|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|3
1605882300000|2020-11-20 14:25:00|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|2
1605882310000|2020-11-20 14:25:10|7253.9|7243.9|7253.4|7243.4|7253.9|7243.9|7253.4|7243.4|3
1605882320000|2020-11-20 14:25:20|7253.6|7243.6|7256.4|7246.4|7256.4|7246.4|7253.6|7243.6|6
1605882330000|2020-11-20 14:25:30|7256.6|7246.6|7256.4|7246.4|7257.1|7247.1|7256.4|7246.4|5
1605882340000|2020-11-20 14:25:40|7255.9|7245.9|7254.9|7244.9|7255.9|7245.9|7254.4|7244.4|13
1605882350000|2020-11-20 14:25:50|7255.1|7245.1|7257.4|7247.4|7257.4|7247.4|7255.1|7245.1|6
1605882360000|2020-11-20 14:26:00|7256.9|7246.9|7258.4|7248.4|7258.4|7248.4|7256.4|7246.4|5
1605882370000|2020-11-20 14:26:10|7257.9|7247.9|7257.1|7247.1|7258.4|7248.4|7256.6|7246.6|13
1605882380000|2020-11-20 14:26:20|7257.4|7247.4|7257.4|7247.4|7257.6|7247.6|7256.6|7246.6|17
1605882390000|2020-11-20 14:26:30|7257.6|7247.6|7258.4|7248.4|7258.4|7248.4|7257.6|7247.6|8
1605882400000|2020-11-20 14:26:40|7257.6|7247.6|7257.6|7247.6|7258.6|7248.6|7257.4|7247.4|10
1605882410000|2020-11-20 14:26:50|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7257.9|7247.9|5
1605882420000|2020-11-20 14:27:00|7257.9|7247.9|7257.6|7247.6|7257.9|7247.9|7257.4|7247.4|6
1605882430000|2020-11-20 14:27:10|7256.6|7246.6|7255.4|7245.4|7256.6|7246.6|7255.1|7245.1|5
1605882440000|2020-11-20 14:27:20|7255.6|7245.6|7257.1|7247.1|7257.6|7247.6|7255.6|7245.6|10
1605882450000|2020-11-20 14:27:30|7257.4|7247.4|7255.9|7245.9|7257.4|7247.4|7255.9|7245.9|7
1605882460000|2020-11-20 14:27:40|7255.6|7245.6|7255.1|7245.1|7256.1|7246.1|7255.1|7245.1|7
1605882470000|2020-11-20 14:27:50|7255.4|7245.4|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|4
1605882480000|2020-11-20 14:28:00|7255.4|7245.4|7255.9|7245.9|7255.9|7245.9|7255.4|7245.4|7
1605882490000|2020-11-20 14:28:10|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|1
1605882500000|2020-11-20 14:28:20|7256.4|7246.4|7257.1|7247.1|7257.1|7247.1|7256.4|7246.4|2
1605882520000|2020-11-20 14:28:40|7256.1|7246.1|7257.9|7247.9|7257.9|7247.9|7256.1|7246.1|5
1605882530000|2020-11-20 14:28:50|7258.1|7248.1|7255.9|7245.9|7258.4|7248.4|7255.9|7245.9|5
1605882540000|2020-11-20 14:29:00|7256.1|7246.1|7256.1|7246.1|7256.4|7246.4|7255.9|7245.9|5
1605882550000|2020-11-20 14:29:10|7256.4|7246.4|7256.6|7246.6|7256.6|7246.6|7256.4|7246.4|2
1605882560000|2020-11-20 14:29:20|7256.4|7246.4|7256.9|7246.9|7256.9|7246.9|7256.4|7246.4|3
1605882570000|2020-11-20 14:29:30|7256.6|7246.6|7256.6|7246.6|7257.1|7247.1|7256.4|7246.4|6
1605882580000|2020-11-20 14:29:40|7256.9|7246.9|7257.1|7247.1|7257.1|7247.1|7256.9|7246.9|2
1605882590000|2020-11-20 14:29:50|7256.9|7246.9|7256.9|7246.9|7258.1|7248.1|7256.6|7246.6|8
1605882600000|2020-11-20 14:30:00|7257.1|7247.1|7258.9|7248.9|7258.9|7248.9|7256.6|7246.6|8
1605882610000|2020-11-20 14:30:10|7259.1|7249.1|7257.9|7247.9|7259.6|7249.6|7257.9|7247.9|14
1605882620000|2020-11-20 14:30:20|7257.4|7247.4|7255.6|7245.6|7257.4|7247.4|7255.1|7245.1|8
1605882630000|2020-11-20 14:30:30|7255.9|7245.9|7255.6|7245.6|7256.4|7246.4|7255.4|7245.4|6
1605882640000|2020-11-20 14:30:40|7255.1|7245.1|7254.4|7244.4|7255.4|7245.4|7253.4|7243.4|9
1605882650000|2020-11-20 14:30:50|7254.1|7244.1|7250.9|7240.9|7254.1|7244.1|7250.6|7240.6|11
1605882660000|2020-11-20 14:31:00|7251.6|7241.6|7252.9|7242.9|7253.4|7243.4|7251.6|7241.6|9
1605882670000|2020-11-20 14:31:10|7253.1|7243.1|7251.6|7241.6|7253.1|7243.1|7251.6|7241.6|8
1605882680000|2020-11-20 14:31:20|7251.9|7241.9|7252.6|7242.6|7253.1|7243.1|7251.9|7241.9|6
1605882690000|2020-11-20 14:31:30|7252.4|7242.4|7252.6|7242.6|7252.9|7242.9|7252.4|7242.4|4
1605882700000|2020-11-20 14:31:40|7252.9|7242.9|7253.9|7243.9|7253.9|7243.9|7252.9|7242.9|7
1605882710000|2020-11-20 14:31:50|7253.6|7243.6|7253.4|7243.4|7254.4|7244.4|7253.1|7243.1|7
1605882720000|2020-11-20 14:32:00|7253.6|7243.6|7254.4|7244.4|7254.6|7244.6|7253.1|7243.1|12
1605882730000|2020-11-20 14:32:10|7254.6|7244.6|7254.4|7244.4|7254.6|7244.6|7254.4|7244.4|4
1605882740000|2020-11-20 14:32:20|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7253.1|7243.1|14
1605882750000|2020-11-20 14:32:30|7253.9|7243.9|7253.6|7243.6|7254.9|7244.9|7252.9|7242.9|9
1605882760000|2020-11-20 14:32:40|7253.9|7243.9|7254.1|7244.1|7254.1|7244.1|7253.9|7243.9|2
1605882770000|2020-11-20 14:32:50|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7252.9|7242.9|10
1605882780000|2020-11-20 14:33:00|7254.4|7244.4|7254.9|7244.9|7254.9|7244.9|7254.1|7244.1|4
1605882790000|2020-11-20 14:33:10|7254.6|7244.6|7254.1|7244.1|7254.6|7244.6|7254.1|7244.1|4
1605882800000|2020-11-20 14:33:20|7254.9|7244.9|7255.9|7245.9|7255.9|7245.9|7254.9|7244.9|3
1605882810000|2020-11-20 14:33:30|7256.1|7246.1|7257.9|7247.9|7258.6|7248.6|7256.1|7246.1|12
1605882820000|2020-11-20 14:33:40|7258.4|7248.4|7258.6|7248.6|7258.9|7248.9|7258.4|7248.4|8
1605882830000|2020-11-20 14:33:50|7258.4|7248.4|7259.1|7249.1|7259.6|7249.6|7256.9|7246.9|10
1605882840000|2020-11-20 14:34:00|7258.9|7248.9|7259.1|7249.1|7259.1|7249.1|7258.6|7248.6|8
1605882850000|2020-11-20 14:34:10|7258.9|7248.9|7259.1|7249.1|7259.4|7249.4|7257.6|7247.6|19
1605882860000|2020-11-20 14:34:20|7259.4|7249.4|7257.9|7247.9|7259.6|7249.6|7257.9|7247.9|9
1605882870000|2020-11-20 14:34:30|7258.9|7248.9|7258.6|7248.6|7259.1|7249.1|7258.4|7248.4|8
1605882880000|2020-11-20 14:34:40|7258.9|7248.9|7258.9|7248.9|7259.4|7249.4|7258.6|7248.6|6
1605882890000|2020-11-20 14:34:50|7259.1|7249.1|7259.4|7249.4|7259.9|7249.9|7259.1|7249.1|10
1605882900000|2020-11-20 14:35:00|7259.1|7249.1|7259.6|7249.6|7259.9|7249.9|7259.1|7249.1|5
1605882910000|2020-11-20 14:35:10|7259.1|7249.1|7258.9|7248.9|7259.1|7249.1|7258.9|7248.9|2
1605882920000|2020-11-20 14:35:20|7258.6|7248.6|7259.4|7249.4|7259.6|7249.6|7258.6|7248.6|9
1605882930000|2020-11-20 14:35:30|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7257.9|7247.9|7
1605882940000|2020-11-20 14:35:40|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.4|7248.4|6
1605882950000|2020-11-20 14:35:50|7259.1|7249.1|7260.1|7250.1|7260.6|7250.6|7259.1|7249.1|10
1605882960000|2020-11-20 14:36:00|7260.4|7250.4|7260.6|7250.6|7260.9|7250.9|7260.4|7250.4|6
1605882970000|2020-11-20 14:36:10|7260.9|7250.9|7260.4|7250.4|7260.9|7250.9|7260.4|7250.4|3
1605882980000|2020-11-20 14:36:20|7260.6|7250.6|7261.6|7251.6|7261.6|7251.6|7260.6|7250.6|6
1605882990000|2020-11-20 14:36:30|7261.4|7251.4|7260.9|7250.9|7261.6|7251.6|7260.9|7250.9|7
1605883000000|2020-11-20 14:36:40|7261.1|7251.1|7258.9|7248.9|7261.4|7251.4|7258.4|7248.4|9
1605883010000|2020-11-20 14:36:50|7259.1|7249.1|7259.1|7249.1|7260.4|7250.4|7259.1|7249.1|9
1605883020000|2020-11-20 14:37:00|7259.4|7249.4|7260.1|7250.1|7260.1|7250.1|7259.4|7249.4|8
1605883030000|2020-11-20 14:37:10|7259.9|7249.9|7256.9|7246.9|7259.9|7249.9|7256.6|7246.6|11
1605883040000|2020-11-20 14:37:20|7257.1|7247.1|7259.4|7249.4|7259.4|7249.4|7256.9|7246.9|16
1605883050000|2020-11-20 14:37:30|7259.6|7249.6|7258.9|7248.9|7260.9|7250.9|7258.9|7248.9|11
1605883060000|2020-11-20 14:37:40|7259.1|7249.1|7259.6|7249.6|7259.6|7249.6|7258.6|7248.6|6
1605883070000|2020-11-20 14:37:50|7259.4|7249.4|7261.6|7251.6|7261.9|7251.9|7259.4|7249.4|18
1605883080000|2020-11-20 14:38:00|7261.9|7251.9|7262.4|7252.4|7262.6|7252.6|7261.9|7251.9|9
1605883090000|2020-11-20 14:38:10|7262.6|7252.6|7263.9|7253.9|7264.6|7254.6|7262.6|7252.6|12
1605883100000|2020-11-20 14:38:20|7264.1|7254.1|7263.6|7253.6|7265.1|7255.1|7263.6|7253.6|15
1605883110000|2020-11-20 14:38:30|7263.9|7253.9|7265.6|7255.6|7265.9|7255.9|7263.4|7253.4|16
1605883120000|2020-11-20 14:38:40|7265.4|7255.4|7264.9|7254.9|7265.6|7255.6|7264.6|7254.6|15
1605883130000|2020-11-20 14:38:50|7264.6|7254.6|7262.6|7252.6|7264.6|7254.6|7262.6|7252.6|3
1605883140000|2020-11-20 14:39:00|7262.9|7252.9|7264.9|7254.9|7265.1|7255.1|7262.9|7252.9|12
1605883150000|2020-11-20 14:39:10|7264.6|7254.6|7263.9|7253.9|7264.6|7254.6|7263.9|7253.9|4
1605883160000|2020-11-20 14:39:20|7264.1|7254.1|7263.9|7253.9|7264.4|7254.4|7263.4|7253.4|13
1605883170000|2020-11-20 14:39:30|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|3
1605883180000|2020-11-20 14:39:40|7263.9|7253.9|7264.1|7254.1|7264.4|7254.4|7263.9|7253.9|4
1605883190000|2020-11-20 14:39:50|7264.4|7254.4|7264.9|7254.9|7265.9|7255.9|7264.1|7254.1|8
1605883200000|2020-11-20 14:40:00|7264.8|7254.8|7265.9|7255.9|7267.4|7257.4|7264.8|7254.8|16
1605883210000|2020-11-20 14:40:10|7266.1|7256.1|7267.1|7257.1|7267.9|7257.9|7266.1|7256.1|10
1605883220000|2020-11-20 14:40:20|7268.1|7258.1|7270.1|7260.1|7270.9|7260.9|7268.1|7258.1|15
1605883230000|2020-11-20 14:40:30|7270.4|7260.4|7273.4|7263.4|7274.4|7264.4|7270.4|7260.4|11
1605883240000|2020-11-20 14:40:40|7273.9|7263.9|7273.9|7263.9|7273.9|7263.9|7273.4|7263.4|9
1605883250000|2020-11-20 14:40:50|7273.4|7263.4|7276.9|7266.9|7277.6|7267.6|7273.4|7263.4|12
1605883260000|2020-11-20 14:41:00|7277.1|7267.1|7279.6|7269.6|7279.6|7269.6|7276.9|7266.9|13
1605883270000|2020-11-20 14:41:10|7280.6|7270.6|7279.4|7269.4|7280.6|7270.6|7277.9|7267.9|13
1605883280000|2020-11-20 14:41:20|7279.6|7269.6|7280.6|7270.6|7282.1|7272.1|7279.4|7269.4|14
1605883290000|2020-11-20 14:41:30|7280.4|7270.4|7277.4|7267.4|7280.9|7270.9|7277.1|7267.1|17
1605883300000|2020-11-20 14:41:40|7277.6|7267.6|7279.1|7269.1|7279.6|7269.6|7277.6|7267.6|12
1605883310000|2020-11-20 14:41:50|7279.4|7269.4|7280.1|7270.1|7281.6|7271.6|7279.4|7269.4|8
1605883320000|2020-11-20 14:42:00|7280.4|7270.4|7279.6|7269.6|7281.1|7271.1|7279.6|7269.6|14
1605883330000|2020-11-20 14:42:10|7279.9|7269.9|7276.4|7266.4|7279.9|7269.9|7276.4|7266.4|11
1605883340000|2020-11-20 14:42:20|7276.1|7266.1|7276.1|7266.1|7276.4|7266.4|7275.1|7265.1|7
1605883350000|2020-11-20 14:42:30|7276.6|7266.6|7274.1|7264.1|7276.6|7266.6|7273.9|7263.9|8
1605883360000|2020-11-20 14:42:40|7273.9|7263.9|7274.4|7264.4|7274.9|7264.9|7273.6|7263.6|10
1605883370000|2020-11-20 14:42:50|7274.9|7264.9|7273.4|7263.4|7274.9|7264.9|7273.4|7263.4|5
1605883380000|2020-11-20 14:43:00|7273.1|7263.1|7275.4|7265.4|7275.4|7265.4|7272.9|7262.9|10
1605883390000|2020-11-20 14:43:10|7275.6|7265.6|7276.9|7266.9|7276.9|7266.9|7275.6|7265.6|5
1605883400000|2020-11-20 14:43:20|7277.4|7267.4|7276.6|7266.6|7277.4|7267.4|7276.6|7266.6|4
1605883410000|2020-11-20 14:43:30|7276.9|7266.9|7277.1|7267.1|7277.9|7267.9|7276.9|7266.9|4
1605883420000|2020-11-20 14:43:40|7277.4|7267.4|7277.9|7267.9|7278.6|7268.6|7276.6|7266.6|12
1605883430000|2020-11-20 14:43:50|7276.4|7266.4|7278.6|7268.6|7279.1|7269.1|7276.4|7266.4|13
1605883440000|2020-11-20 14:44:00|7278.9|7268.9|7281.1|7271.1|7281.6|7271.6|7278.9|7268.9|7
1605883450000|2020-11-20 14:44:10|7281.4|7271.4|7282.1|7272.1|7282.1|7272.1|7281.1|7271.1|11
1605883460000|2020-11-20 14:44:20|7282.4|7272.4|7283.9|7273.9|7283.9|7273.9|7282.4|7272.4|8
1605883470000|2020-11-20 14:44:30|7283.6|7273.6|7282.9|7272.9|7283.9|7273.9|7282.6|7272.6|14
1605883480000|2020-11-20 14:44:40|7282.6|7272.6|7282.4|7272.4|7282.6|7272.6|7281.4|7271.4|9
1605883490000|2020-11-20 14:44:50|7282.6|7272.6|7280.6|7270.6|7282.9|7272.9|7280.4|7270.4|13
1605883500000|2020-11-20 14:45:00|7280.9|7270.9|7283.4|7273.4|7283.6|7273.6|7280.9|7270.9|12
1605883510000|2020-11-20 14:45:10|7283.1|7273.1|7284.6|7274.6|7286.4|7276.4|7283.1|7273.1|18
1605883520000|2020-11-20 14:45:20|7284.9|7274.9|7285.4|7275.4|7285.4|7275.4|7283.6|7273.6|12
1605883530000|2020-11-20 14:45:30|7285.6|7275.6|7286.4|7276.4|7286.4|7276.4|7284.6|7274.6|16
1605883540000|2020-11-20 14:45:40|7286.6|7276.6|7286.4|7276.4|7287.1|7277.1|7286.1|7276.1|9
1605883550000|2020-11-20 14:45:50|7286.1|7276.1|7284.9|7274.9|7286.1|7276.1|7284.1|7274.1|13
1605883560000|2020-11-20 14:46:00|7284.6|7274.6|7284.9|7274.9|7285.4|7275.4|7284.6|7274.6|14
1605883570000|2020-11-20 14:46:10|7285.4|7275.4|7280.9|7270.9|7285.4|7275.4|7280.9|7270.9|12
1605883580000|2020-11-20 14:46:20|7280.6|7270.6|7280.9|7270.9|7282.4|7272.4|7280.1|7270.1|16
1605883590000|2020-11-20 14:46:30|7280.6|7270.6|7278.6|7268.6|7280.6|7270.6|7278.6|7268.6|11
1605883600000|2020-11-20 14:46:40|7278.9|7268.9|7277.6|7267.6|7278.9|7268.9|7277.1|7267.1|11
1605883610000|2020-11-20 14:46:50|7277.4|7267.4|7276.1|7266.1|7279.4|7269.4|7275.4|7265.4|10
1605883620000|2020-11-20 14:47:00|7276.9|7266.9|7277.1|7267.1|7278.1|7268.1|7275.9|7265.9|20
1605883630000|2020-11-20 14:47:10|7277.4|7267.4|7276.9|7266.9|7277.4|7267.4|7275.9|7265.9|12
1605883640000|2020-11-20 14:47:20|7276.4|7266.4|7273.6|7263.6|7276.9|7266.9|7273.6|7263.6|14
1605883650000|2020-11-20 14:47:30|7273.4|7263.4|7271.6|7261.6|7273.4|7263.4|7271.4|7261.4|13
1605883660000|2020-11-20 14:47:40|7271.9|7261.9|7271.6|7261.6|7272.1|7262.1|7270.9|7260.9|13
1605883670000|2020-11-20 14:47:50|7271.9|7261.9|7273.9|7263.9|7274.9|7264.9|7271.9|7261.9|18
1605883680000|2020-11-20 14:48:00|7273.6|7263.6|7276.1|7266.1|7276.6|7266.6|7273.6|7263.6|15
1605883690000|2020-11-20 14:48:10|7275.9|7265.9|7274.1|7264.1|7277.4|7267.4|7274.1|7264.1|24
1605883700000|2020-11-20 14:48:20|7273.6|7263.6|7274.6|7264.6|7275.4|7265.4|7272.9|7262.9|18
1605883710000|2020-11-20 14:48:30|7275.4|7265.4|7275.9|7265.9|7277.4|7267.4|7274.9|7264.9|12
1605883720000|2020-11-20 14:48:40|7276.1|7266.1|7277.4|7267.4|7277.6|7267.6|7276.1|7266.1|8
1605883730000|2020-11-20 14:48:50|7277.6|7267.6|7278.1|7268.1|7278.4|7268.4|7277.1|7267.1|14
1605883740000|2020-11-20 14:49:00|7277.6|7267.6|7279.6|7269.6|7280.6|7270.6|7277.4|7267.4|11
1605883750000|2020-11-20 14:49:10|7279.9|7269.9|7280.6|7270.6|7280.6|7270.6|7279.6|7269.6|6
1605883760000|2020-11-20 14:49:20|7280.4|7270.4|7279.9|7269.9|7280.6|7270.6|7279.6|7269.6|9
1605883770000|2020-11-20 14:49:30|7279.6|7269.6|7278.9|7268.9|7279.6|7269.6|7278.9|7268.9|4
1605883780000|2020-11-20 14:49:40|7277.9|7267.9|7276.6|7266.6|7278.6|7268.6|7276.6|7266.6|8
1605883790000|2020-11-20 14:49:50|7276.4|7266.4|7276.9|7266.9|7277.1|7267.1|7275.4|7265.4|10
1605883800000|2020-11-20 14:50:00|7277.1|7267.1|7279.9|7269.9|7279.9|7269.9|7276.9|7266.9|8
1605883810000|2020-11-20 14:50:10|7279.6|7269.6|7279.6|7269.6|7279.6|7269.6|7278.9|7268.9|6
1605883820000|2020-11-20 14:50:20|7279.9|7269.9|7278.6|7268.6|7280.1|7270.1|7278.6|7268.6|7
1605883830000|2020-11-20 14:50:30|7278.9|7268.9|7278.6|7268.6|7279.6|7269.6|7278.6|7268.6|4
1605883840000|2020-11-20 14:50:40|7278.4|7268.4|7278.1|7268.1|7278.6|7268.6|7278.1|7268.1|11
1605883850000|2020-11-20 14:50:50|7278.6|7268.6|7278.9|7268.9|7278.9|7268.9|7277.4|7267.4|13
1605883860000|2020-11-20 14:51:00|7278.6|7268.6|7277.4|7267.4|7278.6|7268.6|7277.4|7267.4|9
1605883870000|2020-11-20 14:51:10|7277.6|7267.6|7278.1|7268.1|7279.9|7269.9|7277.6|7267.6|13
1605883880000|2020-11-20 14:51:20|7277.9|7267.9|7277.9|7267.9|7278.1|7268.1|7277.9|7267.9|3
1605883890000|2020-11-20 14:51:30|7277.6|7267.6|7277.1|7267.1|7277.6|7267.6|7277.1|7267.1|10
1605883900000|2020-11-20 14:51:40|7277.4|7267.4|7277.9|7267.9|7278.1|7268.1|7277.4|7267.4|4
1605883910000|2020-11-20 14:51:50|7278.1|7268.1|7277.9|7267.9|7278.1|7268.1|7277.9|7267.9|2
1605883920000|2020-11-20 14:52:00|7277.6|7267.6|7275.4|7265.4|7277.6|7267.6|7275.4|7265.4|5
1605883930000|2020-11-20 14:52:10|7275.1|7265.1|7274.4|7264.4|7275.1|7265.1|7274.4|7264.4|3
1605883940000|2020-11-20 14:52:20|7273.4|7263.4|7274.4|7264.4|7274.4|7264.4|7273.1|7263.1|7
1605883950000|2020-11-20 14:52:30|7274.1|7264.1|7272.6|7262.6|7274.1|7264.1|7272.6|7262.6|7
1605883970000|2020-11-20 14:52:50|7274.1|7264.1|7271.4|7261.4|7274.1|7264.1|7271.4|7261.4|6
1605883980000|2020-11-20 14:53:00|7271.9|7261.9|7273.6|7263.6|7273.6|7263.6|7271.9|7261.9|13
1605883990000|2020-11-20 14:53:10|7273.4|7263.4|7274.4|7264.4|7274.6|7264.6|7273.1|7263.1|11
1605884000000|2020-11-20 14:53:20|7274.1|7264.1|7274.1|7264.1|7274.6|7264.6|7273.9|7263.9|7
1605884010000|2020-11-20 14:53:30|7273.4|7263.4|7274.4|7264.4|7274.4|7264.4|7272.4|7262.4|12
1605884020000|2020-11-20 14:53:40|7274.1|7264.1|7274.4|7264.4|7274.9|7264.9|7274.1|7264.1|4
1605884030000|2020-11-20 14:53:50|7274.1|7264.1|7272.9|7262.9|7274.1|7264.1|7272.1|7262.1|6
1605884040000|2020-11-20 14:54:00|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7274.1|7264.1|3
1605884050000|2020-11-20 14:54:10|7274.9|7264.9|7275.4|7265.4|7276.9|7266.9|7274.9|7264.9|10
1605884060000|2020-11-20 14:54:20|7275.1|7265.1|7274.6|7264.6|7275.4|7265.4|7274.4|7264.4|5
1605884070000|2020-11-20 14:54:30|7274.4|7264.4|7273.9|7263.9|7274.4|7264.4|7273.9|7263.9|2
1605884080000|2020-11-20 14:54:40|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|1
1605884090000|2020-11-20 14:54:50|7273.9|7263.9|7273.4|7263.4|7273.9|7263.9|7272.9|7262.9|12
1605884100000|2020-11-20 14:55:00|7273.6|7263.6|7274.9|7264.9|7276.1|7266.1|7273.1|7263.1|17
1605884110000|2020-11-20 14:55:10|7273.9|7263.9|7273.4|7263.4|7273.9|7263.9|7273.1|7263.1|3
1605884120000|2020-11-20 14:55:20|7273.1|7263.1|7271.1|7261.1|7273.1|7263.1|7271.1|7261.1|5
1605884130000|2020-11-20 14:55:30|7271.4|7261.4|7273.1|7263.1|7273.1|7263.1|7271.4|7261.4|6
1605884140000|2020-11-20 14:55:40|7273.6|7263.6|7269.1|7259.1|7274.1|7264.1|7269.1|7259.1|15
1605884150000|2020-11-20 14:55:50|7268.9|7258.9|7267.4|7257.4|7268.9|7258.9|7267.1|7257.1|12
1605884160000|2020-11-20 14:56:00|7267.6|7257.6|7266.1|7256.1|7267.6|7257.6|7266.1|7256.1|10
1605884170000|2020-11-20 14:56:10|7266.4|7256.4|7267.9|7257.9|7267.9|7257.9|7266.1|7256.1|9
1605884180000|2020-11-20 14:56:20|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7266.9|7256.9|5
1605884190000|2020-11-20 14:56:30|7268.4|7258.4|7271.1|7261.1|7271.1|7261.1|7268.4|7258.4|6
1605884200000|2020-11-20 14:56:40|7271.4|7261.4|7273.6|7263.6|7273.6|7263.6|7270.1|7260.1|19
1605884210000|2020-11-20 14:56:50|7274.1|7264.1|7275.6|7265.6|7275.6|7265.6|7274.1|7264.1|12
1605884220000|2020-11-20 14:57:00|7276.4|7266.4|7271.1|7261.1|7277.9|7267.9|7271.1|7261.1|17
1605884230000|2020-11-20 14:57:10|7271.4|7261.4|7272.4|7262.4|7272.4|7262.4|7271.4|7261.4|4
1605884240000|2020-11-20 14:57:20|7272.6|7262.6|7272.9|7262.9|7273.9|7263.9|7272.1|7262.1|10
1605884250000|2020-11-20 14:57:30|7272.6|7262.6|7272.6|7262.6|7273.6|7263.6|7272.1|7262.1|12
1605884260000|2020-11-20 14:57:40|7272.4|7262.4|7270.4|7260.4|7272.4|7262.4|7270.4|7260.4|12
1605884270000|2020-11-20 14:57:50|7270.6|7260.6|7272.6|7262.6|7272.6|7262.6|7270.6|7260.6|6
1605884280000|2020-11-20 14:58:00|7272.4|7262.4|7273.9|7263.9|7273.9|7263.9|7272.4|7262.4|7
1605884290000|2020-11-20 14:58:10|7274.1|7264.1|7275.1|7265.1|7275.1|7265.1|7274.1|7264.1|4
1605884300000|2020-11-20 14:58:20|7275.6|7265.6|7279.1|7269.1|7279.1|7269.1|7275.6|7265.6|13
1605884320000|2020-11-20 14:58:40|7279.4|7269.4|7281.1|7271.1|7281.9|7271.9|7279.4|7269.4|12
1605884330000|2020-11-20 14:58:50|7281.4|7271.4|7282.9|7272.9|7282.9|7272.9|7281.4|7271.4|6
1605884340000|2020-11-20 14:59:00|7282.1|7272.1|7282.6|7272.6|7283.1|7273.1|7281.6|7271.6|13
1605884350000|2020-11-20 14:59:10|7282.4|7272.4|7282.1|7272.1|7283.9|7273.9|7282.1|7272.1|9
1605884360000|2020-11-20 14:59:20|7282.9|7272.9|7287.6|7277.6|7287.6|7277.6|7282.9|7272.9|14
1605884370000|2020-11-20 14:59:30|7287.9|7277.9|7289.4|7279.4|7289.4|7279.4|7286.4|7276.4|17
1605884380000|2020-11-20 14:59:40|7289.1|7279.1|7290.4|7280.4|7292.1|7282.1|7289.1|7279.1|25
1605884390000|2020-11-20 14:59:50|7289.6|7279.6|7290.9|7280.9|7291.6|7281.6|7289.6|7279.6|14
1605884400000|2020-11-20 15:00:00|7290.4|7280.4|7293.6|7283.6|7293.6|7283.6|7290.1|7280.1|12
1605884410000|2020-11-20 15:00:10|7293.9|7283.9|7291.6|7281.6|7293.9|7283.9|7291.6|7281.6|7
1605884420000|2020-11-20 15:00:20|7292.1|7282.1|7291.9|7281.9|7292.1|7282.1|7291.6|7281.6|4
1605884430000|2020-11-20 15:00:30|7292.1|7282.1|7292.1|7282.1|7293.9|7283.9|7292.1|7282.1|10
1605884440000|2020-11-20 15:00:40|7292.4|7282.4|7292.1|7282.1|7292.6|7282.6|7292.1|7282.1|8
1605884450000|2020-11-20 15:00:50|7291.9|7281.9|7288.9|7278.9|7291.9|7281.9|7288.6|7278.6|13
1605884460000|2020-11-20 15:01:00|7288.1|7278.1|7290.9|7280.9|7290.9|7280.9|7288.1|7278.1|10
1605884470000|2020-11-20 15:01:10|7291.9|7281.9|7291.4|7281.4|7291.9|7281.9|7290.4|7280.4|14
1605884480000|2020-11-20 15:01:20|7291.1|7281.1|7289.1|7279.1|7291.1|7281.1|7288.6|7278.6|9
1605884490000|2020-11-20 15:01:30|7289.4|7279.4|7287.1|7277.1|7289.6|7279.6|7287.1|7277.1|17
1605884500000|2020-11-20 15:01:40|7287.4|7277.4|7285.6|7275.6|7287.6|7277.6|7285.4|7275.4|16
1605884510000|2020-11-20 15:01:50|7285.4|7275.4|7285.4|7275.4|7286.4|7276.4|7284.6|7274.6|16
1605884520000|2020-11-20 15:02:00|7284.9|7274.9|7282.9|7272.9|7284.9|7274.9|7282.6|7272.6|8
1605884530000|2020-11-20 15:02:10|7282.6|7272.6|7290.1|7280.1|7290.1|7280.1|7282.6|7272.6|19
1605884540000|2020-11-20 15:02:20|7290.6|7280.6|7287.1|7277.1|7291.4|7281.4|7287.1|7277.1|15
1605884550000|2020-11-20 15:02:30|7286.9|7276.9|7286.9|7276.9|7287.1|7277.1|7286.4|7276.4|6
1605884560000|2020-11-20 15:02:40|7288.6|7278.6|7291.9|7281.9|7291.9|7281.9|7288.6|7278.6|4
1605884570000|2020-11-20 15:02:50|7291.6|7281.6|7289.4|7279.4|7291.6|7281.6|7289.4|7279.4|11
1605884580000|2020-11-20 15:03:00|7289.6|7279.6|7293.6|7283.6|7293.6|7283.6|7289.1|7279.1|17
1605884590000|2020-11-20 15:03:10|7293.9|7283.9|7297.4|7287.4|7299.1|7289.1|7293.9|7283.9|30
1605884600000|2020-11-20 15:03:20|7297.1|7287.1|7290.6|7280.6|7297.1|7287.1|7290.6|7280.6|21
1605884610000|2020-11-20 15:03:30|7290.1|7280.1|7286.1|7276.1|7290.1|7280.1|7286.1|7276.1|14
1605884620000|2020-11-20 15:03:40|7285.9|7275.9|7283.4|7273.4|7287.6|7277.6|7282.9|7272.9|18
1605884630000|2020-11-20 15:03:50|7283.6|7273.6|7287.4|7277.4|7288.1|7278.1|7280.9|7270.9|20
1605884640000|2020-11-20 15:04:00|7287.1|7277.1|7285.4|7275.4|7288.1|7278.1|7285.1|7275.1|14
1605884650000|2020-11-20 15:04:10|7285.1|7275.1|7285.4|7275.4|7285.4|7275.4|7284.9|7274.9|6
1605884660000|2020-11-20 15:04:20|7286.4|7276.4|7290.6|7280.6|7290.9|7280.9|7286.4|7276.4|10
1605884670000|2020-11-20 15:04:30|7290.9|7280.9|7290.9|7280.9|7292.4|7282.4|7290.4|7280.4|13
1605884680000|2020-11-20 15:04:40|7291.1|7281.1|7292.1|7282.1|7292.9|7282.9|7291.1|7281.1|14
1605884690000|2020-11-20 15:04:50|7292.6|7282.6|7294.1|7284.1|7294.6|7284.6|7292.6|7282.6|10
1605884700000|2020-11-20 15:05:00|7294.4|7284.4|7296.1|7286.1|7296.1|7286.1|7294.4|7284.4|16
1605884710000|2020-11-20 15:05:10|7295.9|7285.9|7294.1|7284.1|7296.1|7286.1|7294.1|7284.1|22
1605884720000|2020-11-20 15:05:20|7294.6|7284.6|7295.4|7285.4|7295.4|7285.4|7293.9|7283.9|10
1605884730000|2020-11-20 15:05:30|7295.6|7285.6|7294.4|7284.4|7295.6|7285.6|7294.1|7284.1|8
1605884740000|2020-11-20 15:05:40|7294.1|7284.1|7292.1|7282.1|7294.4|7284.4|7292.1|7282.1|11
1605884750000|2020-11-20 15:05:50|7291.9|7281.9|7289.6|7279.6|7291.9|7281.9|7289.6|7279.6|10
1605884760000|2020-11-20 15:06:00|7289.9|7279.9|7290.1|7280.1|7290.6|7280.6|7289.4|7279.4|11
1605884770000|2020-11-20 15:06:10|7290.4|7280.4|7293.6|7283.6|7293.6|7283.6|7289.9|7279.9|14
1605884780000|2020-11-20 15:06:20|7293.9|7283.9|7296.4|7286.4|7296.6|7286.6|7293.9|7283.9|21
1605884790000|2020-11-20 15:06:30|7296.1|7286.1|7293.6|7283.6|7296.1|7286.1|7293.6|7283.6|19
1605884800000|2020-11-20 15:06:40|7293.4|7283.4|7294.1|7284.1|7294.1|7284.1|7292.6|7282.6|11
1605884810000|2020-11-20 15:06:50|7293.6|7283.6|7290.4|7280.4|7293.6|7283.6|7290.4|7280.4|17
1605884820000|2020-11-20 15:07:00|7290.1|7280.1|7289.1|7279.1|7290.6|7280.6|7289.1|7279.1|12
1605884830000|2020-11-20 15:07:10|7289.6|7279.6|7285.6|7275.6|7289.9|7279.9|7285.6|7275.6|18
1605884840000|2020-11-20 15:07:20|7285.9|7275.9|7285.9|7275.9|7287.6|7277.6|7285.9|7275.9|15
1605884850000|2020-11-20 15:07:30|7285.6|7275.6|7284.1|7274.1|7286.1|7276.1|7283.4|7273.4|22
1605884860000|2020-11-20 15:07:40|7284.6|7274.6|7289.4|7279.4|7291.4|7281.4|7284.4|7274.4|15
1605884870000|2020-11-20 15:07:50|7289.1|7279.1|7289.1|7279.1|7289.9|7279.9|7289.1|7279.1|7
1605884880000|2020-11-20 15:08:00|7288.9|7278.9|7293.4|7283.4|7293.4|7283.4|7288.4|7278.4|17
1605884890000|2020-11-20 15:08:10|7293.1|7283.1|7295.1|7285.1|7295.6|7285.6|7293.1|7283.1|18
1605884900000|2020-11-20 15:08:20|7294.6|7284.6|7292.9|7282.9|7294.6|7284.6|7292.9|7282.9|8
1605884910000|2020-11-20 15:08:30|7293.1|7283.1|7294.4|7284.4|7294.4|7284.4|7292.9|7282.9|7
1605884920000|2020-11-20 15:08:40|7294.1|7284.1|7295.1|7285.1|7295.1|7285.1|7294.1|7284.1|5
1605884930000|2020-11-20 15:08:50|7295.4|7285.4|7294.9|7284.9|7295.6|7285.6|7294.9|7284.9|7
1605884940000|2020-11-20 15:09:00|7294.6|7284.6|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|10
1605884950000|2020-11-20 15:09:10|7294.6|7284.6|7295.9|7285.9|7295.9|7285.9|7294.4|7284.4|7
1605884960000|2020-11-20 15:09:20|7297.1|7287.1|7295.6|7285.6|7297.1|7287.1|7295.4|7285.4|7
1605884970000|2020-11-20 15:09:30|7295.4|7285.4|7293.9|7283.9|7295.4|7285.4|7292.9|7282.9|12
1605884990000|2020-11-20 15:09:50|7293.6|7283.6|7291.4|7281.4|7293.6|7283.6|7291.4|7281.4|5
1605885000000|2020-11-20 15:10:00|7291.6|7281.6|7291.1|7281.1|7292.9|7282.9|7291.1|7281.1|6
1605885010000|2020-11-20 15:10:10|7291|7281|7290.6|7280.6|7291|7281|7290.3|7280.3|4
1605885020000|2020-11-20 15:10:20|7290.9|7280.9|7291.1|7281.1|7292.1|7282.1|7290.9|7280.9|7
1605885030000|2020-11-20 15:10:30|7290.9|7280.9|7292.1|7282.1|7292.1|7282.1|7290.9|7280.9|5
1605885040000|2020-11-20 15:10:40|7292.4|7282.4|7294.1|7284.1|7294.6|7284.6|7292.4|7282.4|6
1605885050000|2020-11-20 15:10:50|7294.4|7284.4|7294.4|7284.4|7294.6|7284.6|7294.4|7284.4|3
1605885060000|2020-11-20 15:11:00|7294.6|7284.6|7293.1|7283.1|7294.9|7284.9|7293.1|7283.1|7
1605885070000|2020-11-20 15:11:10|7292.9|7282.9|7292.4|7282.4|7292.9|7282.9|7292.1|7282.1|9
1605885090000|2020-11-20 15:11:30|7293.1|7283.1|7292.9|7282.9|7294.1|7284.1|7292.9|7282.9|7
1605885100000|2020-11-20 15:11:40|7293.1|7283.1|7294.1|7284.1|7294.1|7284.1|7293.1|7283.1|4
1605885110000|2020-11-20 15:11:50|7294.4|7284.4|7294.9|7284.9|7294.9|7284.9|7294.4|7284.4|2
1605885120000|2020-11-20 15:12:00|7295.1|7285.1|7295.9|7285.9|7295.9|7285.9|7294.9|7284.9|10
1605885130000|2020-11-20 15:12:10|7295.6|7285.6|7294.9|7284.9|7295.6|7285.6|7294.6|7284.6|5
1605885140000|2020-11-20 15:12:20|7294.6|7284.6|7294.6|7284.6|7294.9|7284.9|7294.6|7284.6|3
1605885150000|2020-11-20 15:12:30|7293.9|7283.9|7294.1|7284.1|7294.4|7284.4|7293.4|7283.4|9
1605885160000|2020-11-20 15:12:40|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7292.9|7282.9|7
1605885170000|2020-11-20 15:12:50|7294.1|7284.1|7292.9|7282.9|7294.1|7284.1|7292.9|7282.9|5
1605885180000|2020-11-20 15:13:00|7293.1|7283.1|7294.9|7284.9|7295.6|7285.6|7293.1|7283.1|7
1605885190000|2020-11-20 15:13:10|7294.6|7284.6|7294.9|7284.9|7294.9|7284.9|7294.6|7284.6|2
1605885200000|2020-11-20 15:13:20|7295.1|7285.1|7294.1|7284.1|7295.1|7285.1|7294.1|7284.1|5
1605885210000|2020-11-20 15:13:30|7293.6|7283.6|7292.6|7282.6|7293.6|7283.6|7292.6|7282.6|4
1605885220000|2020-11-20 15:13:40|7292.9|7282.9|7292.1|7282.1|7292.9|7282.9|7292.1|7282.1|4
1605885230000|2020-11-20 15:13:50|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|1
1605885240000|2020-11-20 15:14:00|7292.1|7282.1|7293.4|7283.4|7293.4|7283.4|7292.1|7282.1|5
1605885250000|2020-11-20 15:14:10|7293.1|7283.1|7292.1|7282.1|7293.1|7283.1|7291.9|7281.9|10
1605885260000|2020-11-20 15:14:20|7291.9|7281.9|7291.4|7281.4|7292.1|7282.1|7291.4|7281.4|4
1605885270000|2020-11-20 15:14:30|7291.1|7281.1|7290.4|7280.4|7291.1|7281.1|7290.4|7280.4|4
1605885280000|2020-11-20 15:14:40|7290.1|7280.1|7287.9|7277.9|7290.1|7280.1|7286.9|7276.9|15
1605885290000|2020-11-20 15:14:50|7288.1|7278.1|7287.6|7277.6|7288.6|7278.6|7287.6|7277.6|6
1605885300000|2020-11-20 15:15:00|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.9|7277.9|2
1605885310000|2020-11-20 15:15:10|7287.9|7277.9|7290.9|7280.9|7290.9|7280.9|7287.9|7277.9|7
1605885320000|2020-11-20 15:15:20|7291.1|7281.1|7291.4|7281.4|7292.1|7282.1|7291.1|7281.1|5
1605885330000|2020-11-20 15:15:30|7291.6|7281.6|7289.6|7279.6|7291.6|7281.6|7288.9|7278.9|12
1605885340000|2020-11-20 15:15:40|7289.9|7279.9|7288.1|7278.1|7290.9|7280.9|7287.9|7277.9|8
1605885350000|2020-11-20 15:15:50|7286.6|7276.6|7286.9|7276.9|7288.6|7278.6|7286.6|7276.6|12
1605885360000|2020-11-20 15:16:00|7287.1|7277.1|7286.9|7276.9|7288.9|7278.9|7286.9|7276.9|9
1605885370000|2020-11-20 15:16:10|7285.9|7275.9|7286.9|7276.9|7288.1|7278.1|7284.9|7274.9|13
1605885380000|2020-11-20 15:16:20|7287.1|7277.1|7287.4|7277.4|7287.4|7277.4|7285.4|7275.4|10
1605885390000|2020-11-20 15:16:30|7287.9|7277.9|7285.4|7275.4|7288.9|7278.9|7285.4|7275.4|17
1605885400000|2020-11-20 15:16:40|7285.6|7275.6|7285.4|7275.4|7285.6|7275.6|7284.4|7274.4|5
1605885410000|2020-11-20 15:16:50|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|1
1605885420000|2020-11-20 15:17:00|7284.1|7274.1|7285.4|7275.4|7285.4|7275.4|7283.9|7273.9|7
1605885430000|2020-11-20 15:17:10|7285.6|7275.6|7286.6|7276.6|7286.9|7276.9|7285.6|7275.6|6
1605885440000|2020-11-20 15:17:20|7286.9|7276.9|7288.1|7278.1|7288.6|7278.6|7286.9|7276.9|5
1605885460000|2020-11-20 15:17:40|7287.9|7277.9|7287.6|7277.6|7287.9|7277.9|7286.6|7276.6|7
1605885470000|2020-11-20 15:17:50|7287.9|7277.9|7285.4|7275.4|7287.9|7277.9|7285.4|7275.4|5
1605885480000|2020-11-20 15:18:00|7285.1|7275.1|7284.6|7274.6|7285.1|7275.1|7284.4|7274.4|5
1605885490000|2020-11-20 15:18:10|7284.9|7274.9|7285.1|7275.1|7285.1|7275.1|7284.6|7274.6|4
1605885500000|2020-11-20 15:18:20|7286.1|7276.1|7283.9|7273.9|7286.1|7276.1|7283.9|7273.9|4
1605885510000|2020-11-20 15:18:30|7284.1|7274.1|7283.1|7273.1|7284.4|7274.4|7283.1|7273.1|6
1605885520000|2020-11-20 15:18:40|7282.9|7272.9|7283.1|7273.1|7283.1|7273.1|7282.4|7272.4|11
1605885530000|2020-11-20 15:18:50|7282.9|7272.9|7283.1|7273.1|7283.1|7273.1|7282.6|7272.6|4
1605885540000|2020-11-20 15:19:00|7283.4|7273.4|7285.9|7275.9|7285.9|7275.9|7283.4|7273.4|8
1605885550000|2020-11-20 15:19:10|7285.6|7275.6|7284.6|7274.6|7285.6|7275.6|7284.6|7274.6|4
1605885560000|2020-11-20 15:19:20|7284.4|7274.4|7285.9|7275.9|7285.9|7275.9|7284.4|7274.4|3
1605885570000|2020-11-20 15:19:30|7285.6|7275.6|7284.6|7274.6|7285.6|7275.6|7284.6|7274.6|9
1605885580000|2020-11-20 15:19:40|7284.4|7274.4|7283.1|7273.1|7284.4|7274.4|7283.1|7273.1|7
1605885590000|2020-11-20 15:19:50|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|7282.4|7272.4|10
1605885600000|2020-11-20 15:20:00|7283.1|7273.1|7282.4|7272.4|7283.9|7273.9|7281.9|7271.9|9
1605885610000|2020-11-20 15:20:10|7282.6|7272.6|7282.4|7272.4|7284.1|7274.1|7282.4|7272.4|9
1605885620000|2020-11-20 15:20:20|7282.6|7272.6|7283.4|7273.4|7283.6|7273.6|7282.1|7272.1|7
1605885630000|2020-11-20 15:20:30|7281.1|7271.1|7279.9|7269.9|7281.4|7271.4|7279.9|7269.9|8
1605885640000|2020-11-20 15:20:40|7278.9|7268.9|7280.6|7270.6|7280.6|7270.6|7278.9|7268.9|6
1605885650000|2020-11-20 15:20:50|7280.4|7270.4|7281.9|7271.9|7281.9|7271.9|7279.4|7269.4|7
1605885660000|2020-11-20 15:21:00|7281.6|7271.6|7279.4|7269.4|7281.6|7271.6|7279.4|7269.4|10
1605885670000|2020-11-20 15:21:10|7279.6|7269.6|7277.6|7267.6|7279.6|7269.6|7277.1|7267.1|10
1605885680000|2020-11-20 15:21:20|7277.9|7267.9|7277.9|7267.9|7279.6|7269.6|7277.9|7267.9|9
1605885690000|2020-11-20 15:21:30|7278.1|7268.1|7279.1|7269.1|7279.9|7269.9|7278.1|7268.1|11
1605885700000|2020-11-20 15:21:40|7279.4|7269.4|7280.1|7270.1|7280.1|7270.1|7279.4|7269.4|4
1605885710000|2020-11-20 15:21:50|7280.9|7270.9|7284.4|7274.4|7284.4|7274.4|7280.9|7270.9|15
1605885720000|2020-11-20 15:22:00|7284.1|7274.1|7282.9|7272.9|7285.4|7275.4|7282.4|7272.4|14
1605885730000|2020-11-20 15:22:10|7284.1|7274.1|7282.4|7272.4|7284.1|7274.1|7281.6|7271.6|8
1605885740000|2020-11-20 15:22:20|7282.1|7272.1|7282.1|7272.1|7282.6|7272.6|7281.9|7271.9|6
1605885750000|2020-11-20 15:22:30|7281.9|7271.9|7279.6|7269.6|7281.9|7271.9|7279.6|7269.6|10
1605885760000|2020-11-20 15:22:40|7279.9|7269.9|7280.4|7270.4|7281.1|7271.1|7279.6|7269.6|10
1605885770000|2020-11-20 15:22:50|7280.6|7270.6|7277.6|7267.6|7280.6|7270.6|7277.6|7267.6|12
1605885780000|2020-11-20 15:23:00|7277.1|7267.1|7277.6|7267.6|7277.9|7267.9|7276.6|7266.6|12
1605885790000|2020-11-20 15:23:10|7277.9|7267.9|7278.4|7268.4|7278.6|7268.6|7277.6|7267.6|7
1605885800000|2020-11-20 15:23:20|7278.9|7268.9|7279.4|7269.4|7279.4|7269.4|7278.9|7268.9|5
1605885810000|2020-11-20 15:23:30|7279.1|7269.1|7280.4|7270.4|7280.4|7270.4|7278.9|7268.9|14
1605885820000|2020-11-20 15:23:40|7281.6|7271.6|7278.1|7268.1|7281.6|7271.6|7278.1|7268.1|13
1605885830000|2020-11-20 15:23:50|7278.4|7268.4|7275.9|7265.9|7278.4|7268.4|7275.6|7265.6|15
1605885840000|2020-11-20 15:24:00|7275.6|7265.6|7271.4|7261.4|7275.6|7265.6|7271.4|7261.4|13
1605885850000|2020-11-20 15:24:10|7271.1|7261.1|7269.1|7259.1|7271.1|7261.1|7269.1|7259.1|19
1605885860000|2020-11-20 15:24:20|7269.4|7259.4|7270.6|7260.6|7271.4|7261.4|7269.1|7259.1|15
1605885870000|2020-11-20 15:24:30|7270.9|7260.9|7271.4|7261.4|7271.6|7261.6|7270.4|7260.4|13
1605885880000|2020-11-20 15:24:40|7270.4|7260.4|7269.9|7259.9|7271.6|7261.6|7269.9|7259.9|11
1605885890000|2020-11-20 15:24:50|7269.4|7259.4|7267.1|7257.1|7269.4|7259.4|7266.6|7256.6|15
1605885900000|2020-11-20 15:25:00|7267.4|7257.4|7269.6|7259.6|7269.6|7259.6|7266.9|7256.9|10
1605885910000|2020-11-20 15:25:10|7269.9|7259.9|7271.6|7261.6|7272.4|7262.4|7269.9|7259.9|9
1605885920000|2020-11-20 15:25:20|7271.1|7261.1|7269.9|7259.9|7271.4|7261.4|7269.9|7259.9|9
1605885930000|2020-11-20 15:25:30|7270.6|7260.6|7268.6|7258.6|7270.6|7260.6|7268.6|7258.6|8
1605885940000|2020-11-20 15:25:40|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7267.8|7257.8|6
1605885950000|2020-11-20 15:25:50|7268.4|7258.4|7270.1|7260.1|7270.1|7260.1|7268.1|7258.1|9
1605885960000|2020-11-20 15:26:00|7270.4|7260.4|7271.6|7261.6|7271.6|7261.6|7270.4|7260.4|9
1605885970000|2020-11-20 15:26:10|7271.9|7261.9|7272.9|7262.9|7273.6|7263.6|7271.9|7261.9|11
1605885980000|2020-11-20 15:26:20|7272.4|7262.4|7271.1|7261.1|7272.4|7262.4|7270.4|7260.4|9
1605885990000|2020-11-20 15:26:30|7270.9|7260.9|7270.4|7260.4|7271.4|7261.4|7270.4|7260.4|7
1605886000000|2020-11-20 15:26:40|7270.1|7260.1|7267.6|7257.6|7270.1|7260.1|7267.6|7257.6|9
1605886010000|2020-11-20 15:26:50|7267.4|7257.4|7262.6|7252.6|7267.4|7257.4|7262.6|7252.6|13
1605886020000|2020-11-20 15:27:00|7262.4|7252.4|7263.6|7253.6|7264.6|7254.6|7261.6|7251.6|19
1605886030000|2020-11-20 15:27:10|7263.9|7253.9|7264.6|7254.6|7265.6|7255.6|7263.1|7253.1|16
1605886040000|2020-11-20 15:27:20|7264.9|7254.9|7265.1|7255.1|7266.1|7256.1|7264.4|7254.4|13
1605886050000|2020-11-20 15:27:30|7265.4|7255.4|7267.1|7257.1|7267.1|7257.1|7265.4|7255.4|12
1605886060000|2020-11-20 15:27:40|7266.9|7256.9|7266.1|7256.1|7266.9|7256.9|7266.1|7256.1|6
1605886070000|2020-11-20 15:27:50|7266.4|7256.4|7266.6|7256.6|7266.6|7256.6|7266.1|7256.1|8
1605886080000|2020-11-20 15:28:00|7266.9|7256.9|7267.6|7257.6|7268.4|7258.4|7266.9|7256.9|8
1605886090000|2020-11-20 15:28:10|7267.4|7257.4|7266.1|7256.1|7267.4|7257.4|7266.1|7256.1|5
1605886100000|2020-11-20 15:28:20|7265.9|7255.9|7262.4|7252.4|7265.9|7255.9|7262.1|7252.1|15
1605886110000|2020-11-20 15:28:30|7261.9|7251.9|7265.9|7255.9|7265.9|7255.9|7261.9|7251.9|16
1605886120000|2020-11-20 15:28:40|7266.4|7256.4|7266.1|7256.1|7266.6|7256.6|7265.1|7255.1|10
1605886130000|2020-11-20 15:28:50|7266.9|7256.9|7266.1|7256.1|7267.1|7257.1|7266.1|7256.1|9
1605886140000|2020-11-20 15:29:00|7265.9|7255.9|7265.6|7255.6|7266.1|7256.1|7265.1|7255.1|7
1605886150000|2020-11-20 15:29:10|7265.9|7255.9|7263.9|7253.9|7265.9|7255.9|7263.9|7253.9|9
1605886160000|2020-11-20 15:29:20|7263.6|7253.6|7261.4|7251.4|7264.1|7254.1|7261.1|7251.1|19
1605886170000|2020-11-20 15:29:30|7261.1|7251.1|7260.9|7250.9|7261.6|7251.6|7260.6|7250.6|10
1605886180000|2020-11-20 15:29:40|7261.1|7251.1|7260.4|7250.4|7261.4|7251.4|7257.9|7247.9|21
1605886190000|2020-11-20 15:29:50|7260.6|7250.6|7264.4|7254.4|7265.1|7255.1|7260.6|7250.6|18
1605886200000|2020-11-20 15:30:00|7265.6|7255.6|7266.6|7256.6|7267.1|7257.1|7263.4|7253.4|13
1605886210000|2020-11-20 15:30:10|7266.9|7256.9|7266.1|7256.1|7267.1|7257.1|7266.1|7256.1|12
1605886220000|2020-11-20 15:30:20|7266.4|7256.4|7267.6|7257.6|7269.1|7259.1|7266.4|7256.4|12
1605886230000|2020-11-20 15:30:30|7267.4|7257.4|7265.6|7255.6|7267.4|7257.4|7265.6|7255.6|6
1605886240000|2020-11-20 15:30:40|7264.6|7254.6|7265.9|7255.9|7266.1|7256.1|7264.4|7254.4|14
1605886250000|2020-11-20 15:30:50|7264.9|7254.9|7261.4|7251.4|7264.9|7254.9|7261.4|7251.4|15
1605886260000|2020-11-20 15:31:00|7261.1|7251.1|7262.9|7252.9|7262.9|7252.9|7260.4|7250.4|15
1605886270000|2020-11-20 15:31:10|7263.4|7253.4|7263.4|7253.4|7263.6|7253.6|7263.1|7253.1|5
1605886280000|2020-11-20 15:31:20|7263.6|7253.6|7266.6|7256.6|7266.6|7256.6|7262.9|7252.9|7
1605886290000|2020-11-20 15:31:30|7266.9|7256.9|7265.6|7255.6|7267.4|7257.4|7265.6|7255.6|7
1605886300000|2020-11-20 15:31:40|7265.9|7255.9|7263.1|7253.1|7265.9|7255.9|7262.9|7252.9|12
1605886310000|2020-11-20 15:31:50|7263.4|7253.4|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|8
1605886320000|2020-11-20 15:32:00|7263.9|7253.9|7263.4|7253.4|7264.9|7254.9|7263.1|7253.1|8
1605886330000|2020-11-20 15:32:10|7263.1|7253.1|7266.1|7256.1|7266.1|7256.1|7262.6|7252.6|7
1605886340000|2020-11-20 15:32:20|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|3
1605886350000|2020-11-20 15:32:30|7266.6|7256.6|7268.6|7258.6|7268.6|7258.6|7266.4|7256.4|11
1605886360000|2020-11-20 15:32:40|7268.9|7258.9|7268.1|7258.1|7268.9|7258.9|7267.9|7257.9|6
1605886370000|2020-11-20 15:32:50|7267.9|7257.9|7268.1|7258.1|7268.1|7258.1|7267.6|7257.6|4
1605886380000|2020-11-20 15:33:00|7268.4|7258.4|7268.9|7258.9|7268.9|7258.9|7268.4|7258.4|3
1605886390000|2020-11-20 15:33:10|7269.8|7259.8|7272.1|7262.1|7272.1|7262.1|7269.8|7259.8|6
1605886400000|2020-11-20 15:33:20|7271.9|7261.9|7272.1|7262.1|7272.1|7262.1|7271.6|7261.6|6
1605886410000|2020-11-20 15:33:30|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|1
1605886420000|2020-11-20 15:33:40|7271.6|7261.6|7272.1|7262.1|7272.1|7262.1|7271.6|7261.6|3
1605886430000|2020-11-20 15:33:50|7272.9|7262.9|7272.9|7262.9|7273.4|7263.4|7272.9|7262.9|5
1605886440000|2020-11-20 15:34:00|7272.6|7262.6|7272.9|7262.9|7273.4|7263.4|7272.6|7262.6|4
1605886450000|2020-11-20 15:34:10|7273.4|7263.4|7273.4|7263.4|7274.3|7264.3|7273.4|7263.4|3
1605886460000|2020-11-20 15:34:20|7273.1|7263.1|7271.4|7261.4|7273.6|7263.6|7271.4|7261.4|11
1605886470000|2020-11-20 15:34:30|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|8
1605886480000|2020-11-20 15:34:40|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1605886490000|2020-11-20 15:34:50|7270.4|7260.4|7271.9|7261.9|7272.1|7262.1|7270.4|7260.4|7
1605886500000|2020-11-20 15:35:00|7272.1|7262.1|7278.4|7268.4|7278.6|7268.6|7272.1|7262.1|14
1605886510000|2020-11-20 15:35:10|7278.1|7268.1|7276.9|7266.9|7278.1|7268.1|7276.6|7266.6|9
1605886520000|2020-11-20 15:35:20|7277.1|7267.1|7280.6|7270.6|7281.6|7271.6|7277.1|7267.1|10
1605886530000|2020-11-20 15:35:30|7280.4|7270.4|7277.9|7267.9|7280.4|7270.4|7277.4|7267.4|11
1605886540000|2020-11-20 15:35:40|7277.6|7267.6|7276.6|7266.6|7278.4|7268.4|7276.6|7266.6|13
1605886550000|2020-11-20 15:35:50|7276.9|7266.9|7277.6|7267.6|7277.6|7267.6|7276.4|7266.4|9
1605886560000|2020-11-20 15:36:00|7276.9|7266.9|7277.1|7267.1|7277.4|7267.4|7276.6|7266.6|5
1605886570000|2020-11-20 15:36:10|7276.9|7266.9|7276.4|7266.4|7276.9|7266.9|7275.9|7265.9|4
1605886580000|2020-11-20 15:36:20|7276.9|7266.9|7277.1|7267.1|7277.1|7267.1|7276.9|7266.9|2
1605886600000|2020-11-20 15:36:40|7276.9|7266.9|7276.4|7266.4|7276.9|7266.9|7276.4|7266.4|5
1605886610000|2020-11-20 15:36:50|7276.6|7266.6|7275.9|7265.9|7276.6|7266.6|7275.6|7265.6|5
1605886620000|2020-11-20 15:37:00|7275.6|7265.6|7276.4|7266.4|7276.4|7266.4|7275.1|7265.1|4
1605886630000|2020-11-20 15:37:10|7275.9|7265.9|7278.1|7268.1|7278.6|7268.6|7275.6|7265.6|11
1605886640000|2020-11-20 15:37:20|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|1
1605886650000|2020-11-20 15:37:30|7278.6|7268.6|7278.1|7268.1|7278.6|7268.6|7278.1|7268.1|2
1605886660000|2020-11-20 15:37:40|7278.6|7268.6|7280.9|7270.9|7280.9|7270.9|7278.6|7268.6|12
1605886670000|2020-11-20 15:37:50|7280.6|7270.6|7279.9|7269.9|7280.6|7270.6|7279.9|7269.9|2
1605886680000|2020-11-20 15:38:00|7280.4|7270.4|7279.1|7269.1|7280.6|7270.6|7279.1|7269.1|7
1605886690000|2020-11-20 15:38:10|7278.9|7268.9|7278.1|7268.1|7279.1|7269.1|7278.1|7268.1|4
1605886700000|2020-11-20 15:38:20|7278.4|7268.4|7280.6|7270.6|7281.4|7271.4|7278.4|7268.4|13
1605886710000|2020-11-20 15:38:30|7280.4|7270.4|7281.4|7271.4|7281.9|7271.9|7280.4|7270.4|14
1605886720000|2020-11-20 15:38:40|7281.1|7271.1|7280.6|7270.6|7281.6|7271.6|7280.6|7270.6|8
1605886730000|2020-11-20 15:38:50|7281.1|7271.1|7281.1|7271.1|7281.6|7271.6|7280.1|7270.1|9
1605886740000|2020-11-20 15:39:00|7280.9|7270.9|7281.9|7271.9|7281.9|7271.9|7280.9|7270.9|4
1605886750000|2020-11-20 15:39:10|7281.4|7271.4|7280.9|7270.9|7281.4|7271.4|7280.6|7270.6|5
1605886760000|2020-11-20 15:39:20|7280.6|7270.6|7280.9|7270.9|7280.9|7270.9|7280.6|7270.6|2
1605886770000|2020-11-20 15:39:30|7280.1|7270.1|7280.4|7270.4|7281.1|7271.1|7279.4|7269.4|14
1605886780000|2020-11-20 15:39:40|7280.1|7270.1|7279.6|7269.6|7280.1|7270.1|7279.6|7269.6|3
1605886790000|2020-11-20 15:39:50|7279.4|7269.4|7277.1|7267.1|7279.4|7269.4|7276.1|7266.1|8
1605886800000|2020-11-20 15:40:00|7277.6|7267.6|7276.9|7266.9|7277.9|7267.9|7276.9|7266.9|5
1605886810000|2020-11-20 15:40:10|7276.6|7266.6|7277.1|7267.1|7277.1|7267.1|7276.6|7266.6|3
1605886820000|2020-11-20 15:40:20|7276.9|7266.9|7277.1|7267.1|7277.1|7267.1|7276.9|7266.9|2
1605886830000|2020-11-20 15:40:30|7275.9|7265.9|7276.6|7266.6|7276.6|7266.6|7275.9|7265.9|3
1605886840000|2020-11-20 15:40:40|7276.4|7266.4|7276.6|7266.6|7277.1|7267.1|7276.1|7266.1|8
1605886850000|2020-11-20 15:40:50|7277.1|7267.1|7276.6|7266.6|7277.1|7267.1|7276.6|7266.6|2
1605886860000|2020-11-20 15:41:00|7276.4|7266.4|7276.4|7266.4|7276.9|7266.9|7276.1|7266.1|8
1605886870000|2020-11-20 15:41:10|7276.6|7266.6|7276.9|7266.9|7277.4|7267.4|7276.6|7266.6|8
1605886880000|2020-11-20 15:41:20|7276.6|7266.6|7276.9|7266.9|7277.1|7267.1|7276.6|7266.6|4
1605886890000|2020-11-20 15:41:30|7276.6|7266.6|7277.1|7267.1|7277.4|7267.4|7276.6|7266.6|10
1605886900000|2020-11-20 15:41:40|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|7277.1|7267.1|3
1605886910000|2020-11-20 15:41:50|7277.6|7267.6|7278.4|7268.4|7278.6|7268.6|7277.6|7267.6|7
1605886920000|2020-11-20 15:42:00|7278.6|7268.6|7279.1|7269.1|7279.4|7269.4|7278.6|7268.6|6
1605886930000|2020-11-20 15:42:10|7278.9|7268.9|7278.6|7268.6|7278.9|7268.9|7278.1|7268.1|4
1605886940000|2020-11-20 15:42:20|7278.9|7268.9|7277.4|7267.4|7279.1|7269.1|7277.1|7267.1|6
1605886950000|2020-11-20 15:42:30|7277.1|7267.1|7276.6|7266.6|7277.1|7267.1|7276.6|7266.6|3
1605886960000|2020-11-20 15:42:40|7276.4|7266.4|7273.4|7263.4|7276.4|7266.4|7273.4|7263.4|4
1605886970000|2020-11-20 15:42:50|7273.1|7263.1|7272.6|7262.6|7273.4|7263.4|7272.4|7262.4|5
1605886980000|2020-11-20 15:43:00|7272.4|7262.4|7268.6|7258.6|7272.4|7262.4|7268.6|7258.6|10
1605886990000|2020-11-20 15:43:10|7268.1|7258.1|7268.6|7258.6|7270.9|7260.9|7267.4|7257.4|15
1605887000000|2020-11-20 15:43:20|7268.1|7258.1|7268.9|7258.9|7269.1|7259.1|7268.1|7258.1|5
1605887010000|2020-11-20 15:43:30|7269.1|7259.1|7268.6|7258.6|7270.1|7260.1|7267.6|7257.6|10
1605887020000|2020-11-20 15:43:40|7268.9|7258.9|7270.4|7260.4|7270.4|7260.4|7268.9|7258.9|10
1605887030000|2020-11-20 15:43:50|7270.9|7260.9|7269.9|7259.9|7272.1|7262.1|7269.9|7259.9|6
1605887040000|2020-11-20 15:44:00|7268.6|7258.6|7266.6|7256.6|7268.6|7258.6|7266.6|7256.6|8
1605887050000|2020-11-20 15:44:10|7266.9|7256.9|7267.4|7257.4|7268.9|7258.9|7266.6|7256.6|16
1605887060000|2020-11-20 15:44:20|7266.6|7256.6|7263.6|7253.6|7267.6|7257.6|7263.1|7253.1|11
1605887070000|2020-11-20 15:44:30|7263.9|7253.9|7265.3|7255.3|7265.4|7255.4|7263.9|7253.9|4
1605887080000|2020-11-20 15:44:40|7265.8|7255.8|7265.4|7255.4|7266|7256|7264.4|7254.4|8
1605887100000|2020-11-20 15:45:00|7265.6|7255.6|7267.4|7257.4|7267.6|7257.6|7265.6|7255.6|5
1605887110000|2020-11-20 15:45:10|7267.1|7257.1|7269.4|7259.4|7269.4|7259.4|7267.1|7257.1|3
1605887120000|2020-11-20 15:45:20|7269.6|7259.6|7270.4|7260.4|7270.9|7260.9|7269.6|7259.6|7
1605887130000|2020-11-20 15:45:30|7270.1|7260.1|7269.1|7259.1|7270.1|7260.1|7268.6|7258.6|7
1605887140000|2020-11-20 15:45:40|7268.9|7258.9|7270.9|7260.9|7270.9|7260.9|7268.6|7258.6|9
1605887150000|2020-11-20 15:45:50|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7269.9|7259.9|7
1605887160000|2020-11-20 15:46:00|7270.4|7260.4|7269.1|7259.1|7270.4|7260.4|7269.1|7259.1|5
1605887170000|2020-11-20 15:46:10|7268.9|7258.9|7268.4|7258.4|7268.9|7258.9|7268.4|7258.4|3
1605887190000|2020-11-20 15:46:30|7268.1|7258.1|7264.6|7254.6|7268.1|7258.1|7264.6|7254.6|7
1605887200000|2020-11-20 15:46:40|7264.4|7254.4|7267.4|7257.4|7267.4|7257.4|7264.4|7254.4|9
1605887210000|2020-11-20 15:46:50|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7266.4|7256.4|9
1605887220000|2020-11-20 15:47:00|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|1
1605887230000|2020-11-20 15:47:10|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7266.6|7256.6|7
1605887240000|2020-11-20 15:47:20|7266.9|7256.9|7266.4|7256.4|7266.9|7256.9|7266.4|7256.4|2
1605887250000|2020-11-20 15:47:30|7266.6|7256.6|7266.1|7256.1|7266.6|7256.6|7266.1|7256.1|3
1605887260000|2020-11-20 15:47:40|7266.4|7256.4|7268.6|7258.6|7268.9|7258.9|7265.9|7255.9|7
1605887270000|2020-11-20 15:47:50|7268.4|7258.4|7266.4|7256.4|7268.4|7258.4|7266.4|7256.4|3
1605887280000|2020-11-20 15:48:00|7266.1|7256.1|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|2
1605887290000|2020-11-20 15:48:10|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1605887300000|2020-11-20 15:48:20|7266.4|7256.4|7266.6|7256.6|7266.6|7256.6|7266.4|7256.4|2
1605887310000|2020-11-20 15:48:30|7267.4|7257.4|7267.6|7257.6|7268.6|7258.6|7267.4|7257.4|5
1605887320000|2020-11-20 15:48:40|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.9|7256.9|2
1605887330000|2020-11-20 15:48:50|7266.9|7256.9|7266.1|7256.1|7266.9|7256.9|7266.1|7256.1|2
1605887340000|2020-11-20 15:49:00|7266.4|7256.4|7267.1|7257.1|7267.1|7257.1|7266.1|7256.1|5
1605887350000|2020-11-20 15:49:10|7267.4|7257.4|7267.1|7257.1|7267.6|7257.6|7267.1|7257.1|4
1605887360000|2020-11-20 15:49:20|7266.4|7256.4|7268.1|7258.1|7268.1|7258.1|7266.4|7256.4|6
1605887370000|2020-11-20 15:49:30|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.4|7257.4|4
1605887380000|2020-11-20 15:49:40|7267.4|7257.4|7268.9|7258.9|7268.9|7258.9|7267.4|7257.4|4
1605887390000|2020-11-20 15:49:50|7269.1|7259.1|7271.1|7261.1|7271.1|7261.1|7269.1|7259.1|5
1605887400000|2020-11-20 15:50:00|7271.4|7261.4|7271.6|7261.6|7273.1|7263.1|7271.4|7261.4|11
1605887410000|2020-11-20 15:50:10|7271.4|7261.4|7270.9|7260.9|7271.4|7261.4|7270.9|7260.9|2
1605887420000|2020-11-20 15:50:20|7270.6|7260.6|7270.6|7260.6|7271.4|7261.4|7269.6|7259.6|10
1605887430000|2020-11-20 15:50:30|7271.1|7261.1|7268.4|7258.4|7271.1|7261.1|7268.4|7258.4|11
1605887440000|2020-11-20 15:50:40|7267.9|7257.9|7269.6|7259.6|7269.6|7259.6|7267.9|7257.9|4
1605887450000|2020-11-20 15:50:50|7268.9|7258.9|7269.9|7259.9|7269.9|7259.9|7268.9|7258.9|2
1605887460000|2020-11-20 15:51:00|7270.1|7260.1|7270.1|7260.1|7270.6|7260.6|7270.1|7260.1|3
1605887470000|2020-11-20 15:51:10|7269.6|7259.6|7269.9|7259.9|7270.4|7260.4|7269.6|7259.6|9
1605887480000|2020-11-20 15:51:20|7270.4|7260.4|7270.1|7260.1|7270.4|7260.4|7270.1|7260.1|6
1605887490000|2020-11-20 15:51:30|7270.4|7260.4|7270.6|7260.6|7271.1|7261.1|7270.4|7260.4|8
1605887500000|2020-11-20 15:51:40|7270.9|7260.9|7273.1|7263.1|7273.1|7263.1|7270.9|7260.9|11
1605887510000|2020-11-20 15:51:50|7273.4|7263.4|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|3
1605887520000|2020-11-20 15:52:00|7272.9|7262.9|7269.9|7259.9|7272.9|7262.9|7269.9|7259.9|7
1605887530000|2020-11-20 15:52:10|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|1
1605887550000|2020-11-20 15:52:30|7269.9|7259.9|7268.1|7258.1|7269.9|7259.9|7268.1|7258.1|2
1605887560000|2020-11-20 15:52:40|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.6|7257.6|5
1605887570000|2020-11-20 15:52:50|7268.6|7258.6|7268.4|7258.4|7268.6|7258.6|7267.9|7257.9|6
1605887580000|2020-11-20 15:53:00|7268.6|7258.6|7269.6|7259.6|7269.6|7259.6|7268.6|7258.6|3
1605887590000|2020-11-20 15:53:10|7269.4|7259.4|7270.6|7260.6|7270.6|7260.6|7269.1|7259.1|8
1605887600000|2020-11-20 15:53:20|7270.9|7260.9|7272.4|7262.4|7272.4|7262.4|7270.9|7260.9|7
1605887610000|2020-11-20 15:53:30|7272.6|7262.6|7272.4|7262.4|7272.6|7262.6|7272.4|7262.4|2
1605887620000|2020-11-20 15:53:40|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|1
1605887630000|2020-11-20 15:53:50|7272.4|7262.4|7269.4|7259.4|7272.4|7262.4|7269.4|7259.4|5
1605887640000|2020-11-20 15:54:00|7269.6|7259.6|7271.1|7261.1|7271.1|7261.1|7269.6|7259.6|4
1605887650000|2020-11-20 15:54:10|7271.4|7261.4|7271.1|7261.1|7271.6|7261.6|7271.1|7261.1|4
1605887660000|2020-11-20 15:54:20|7270.9|7260.9|7269.4|7259.4|7270.9|7260.9|7269.1|7259.1|8
1605887680000|2020-11-20 15:54:40|7269.6|7259.6|7271.9|7261.9|7272.4|7262.4|7269.6|7259.6|8
1605887690000|2020-11-20 15:54:50|7271.6|7261.6|7271.4|7261.4|7272.1|7262.1|7270.9|7260.9|10
1605887700000|2020-11-20 15:55:00|7271.1|7261.1|7271.4|7261.4|7271.9|7261.9|7271.1|7261.1|6
1605887710000|2020-11-20 15:55:10|7271.1|7261.1|7270.9|7260.9|7271.1|7261.1|7270.9|7260.9|2
1605887720000|2020-11-20 15:55:20|7270.6|7260.6|7267.6|7257.6|7270.6|7260.6|7267.1|7257.1|8
1605887730000|2020-11-20 15:55:30|7267.4|7257.4|7266.1|7256.1|7267.6|7257.6|7265.9|7255.9|12
1605887740000|2020-11-20 15:55:40|7265.9|7255.9|7264.6|7254.6|7265.9|7255.9|7264.6|7254.6|5
1605887750000|2020-11-20 15:55:50|7264.9|7254.9|7265.1|7255.1|7266.1|7256.1|7264.9|7254.9|12
1605887770000|2020-11-20 15:56:10|7265.4|7255.4|7265.1|7255.1|7265.6|7255.6|7264.9|7254.9|6
1605887780000|2020-11-20 15:56:20|7264.9|7254.9|7263.9|7253.9|7264.9|7254.9|7263.9|7253.9|4
1605887790000|2020-11-20 15:56:30|7264.1|7254.1|7265.1|7255.1|7265.1|7255.1|7264.1|7254.1|7
1605887800000|2020-11-20 15:56:40|7264.9|7254.9|7265.4|7255.4|7266.4|7256.4|7264.9|7254.9|8
1605887810000|2020-11-20 15:56:50|7265.1|7255.1|7266.4|7256.4|7266.4|7256.4|7265.1|7255.1|3
1605887820000|2020-11-20 15:57:00|7266.1|7256.1|7264.9|7254.9|7266.1|7256.1|7264.9|7254.9|3
1605887830000|2020-11-20 15:57:10|7265.1|7255.1|7264.9|7254.9|7265.1|7255.1|7264.9|7254.9|2
1605887840000|2020-11-20 15:57:20|7264.6|7254.6|7263.9|7253.9|7264.6|7254.6|7263.9|7253.9|2
1605887850000|2020-11-20 15:57:30|7263.6|7253.6|7263.1|7253.1|7263.6|7253.6|7263.1|7253.1|2
1605887860000|2020-11-20 15:57:40|7263.4|7253.4|7263.9|7253.9|7264.1|7254.1|7263.4|7253.4|4
1605887870000|2020-11-20 15:57:50|7263.6|7253.6|7263.9|7253.9|7263.9|7253.9|7263.6|7253.6|2
1605887880000|2020-11-20 15:58:00|7264.1|7254.1|7266.1|7256.1|7266.4|7256.4|7264.1|7254.1|8
1605887890000|2020-11-20 15:58:10|7265.6|7255.6|7264.9|7254.9|7265.6|7255.6|7264.6|7254.6|3
1605887900000|2020-11-20 15:58:20|7264.6|7254.6|7264.1|7254.1|7264.6|7254.6|7264.1|7254.1|9
1605887910000|2020-11-20 15:58:30|7263.9|7253.9|7264.1|7254.1|7264.1|7254.1|7263.9|7253.9|2
1605887920000|2020-11-20 15:58:40|7263.9|7253.9|7262.4|7252.4|7263.9|7253.9|7262.1|7252.1|8
1605887930000|2020-11-20 15:58:50|7262.6|7252.6|7263.6|7253.6|7263.9|7253.9|7262.4|7252.4|13
1605887940000|2020-11-20 15:59:00|7263.4|7253.4|7263.1|7253.1|7263.9|7253.9|7262.1|7252.1|13
1605887950000|2020-11-20 15:59:10|7263.4|7253.4|7263.4|7253.4|7263.6|7253.6|7263.1|7253.1|5
1605887960000|2020-11-20 15:59:20|7263.1|7253.1|7261.6|7251.6|7263.1|7253.1|7261.6|7251.6|6
1605887970000|2020-11-20 15:59:30|7261.9|7251.9|7263.1|7253.1|7263.1|7253.1|7261.9|7251.9|4
1605887980000|2020-11-20 15:59:40|7262.9|7252.9|7263.1|7253.1|7263.6|7253.6|7262.9|7252.9|9
1605887990000|2020-11-20 15:59:50|7263.4|7253.4|7264.4|7254.4|7264.6|7254.6|7263.4|7253.4|6
1605888000000|2020-11-20 16:00:00|7264.1|7254.1|7263.4|7253.4|7264.1|7254.1|7262.9|7252.9|8
1605888010000|2020-11-20 16:00:10|7262.9|7252.9|7261.6|7251.6|7262.9|7252.9|7261.6|7251.6|3
1605888020000|2020-11-20 16:00:20|7261.4|7251.4|7261.1|7251.1|7261.4|7251.4|7260.9|7250.9|4
1605888030000|2020-11-20 16:00:30|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1605888040000|2020-11-20 16:00:40|7261.1|7251.1|7261.4|7251.4|7261.4|7251.4|7261.1|7251.1|2
1605888050000|2020-11-20 16:00:50|7261.6|7251.6|7263.6|7253.6|7263.6|7253.6|7261.6|7251.6|4
1605888060000|2020-11-20 16:01:00|7263.9|7253.9|7264.6|7254.6|7264.6|7254.6|7263.9|7253.9|6
1605888070000|2020-11-20 16:01:10|7265.1|7255.1|7266.9|7256.9|7267.1|7257.1|7265.1|7255.1|4
1605888080000|2020-11-20 16:01:20|7267.1|7257.1|7267.9|7257.9|7267.9|7257.9|7267.1|7257.1|4
1605888090000|2020-11-20 16:01:30|7268.4|7258.4|7267.6|7257.6|7269.1|7259.1|7267.6|7257.6|5
1605888100000|2020-11-20 16:01:40|7266.9|7256.9|7267.9|7257.9|7267.9|7257.9|7266.9|7256.9|5
1605888110000|2020-11-20 16:01:50|7267.6|7257.6|7269.4|7259.4|7269.6|7259.6|7267.6|7257.6|4
1605888120000|2020-11-20 16:02:00|7269.6|7259.6|7268.9|7258.9|7269.6|7259.6|7268.9|7258.9|3
1605888130000|2020-11-20 16:02:10|7268.4|7258.4|7267.6|7257.6|7268.4|7258.4|7267.6|7257.6|2
1605888140000|2020-11-20 16:02:20|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1605888160000|2020-11-20 16:02:40|7267.6|7257.6|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|2
1605888170000|2020-11-20 16:02:50|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|1
1605888180000|2020-11-20 16:03:00|7265.6|7255.6|7267.9|7257.9|7267.9|7257.9|7265.4|7255.4|10
1605888190000|2020-11-20 16:03:10|7267.6|7257.6|7266.6|7256.6|7267.6|7257.6|7266.6|7256.6|2
1605888200000|2020-11-20 16:03:20|7266.9|7256.9|7266.9|7256.9|7267.6|7257.6|7266.9|7256.9|4
1605888220000|2020-11-20 16:03:40|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1605888240000|2020-11-20 16:04:00|7266.4|7256.4|7266.4|7256.4|7266.6|7256.6|7266.4|7256.4|3
1605888260000|2020-11-20 16:04:20|7266.9|7256.9|7267.6|7257.6|7267.9|7257.9|7266.9|7256.9|4
1605888270000|2020-11-20 16:04:30|7267.9|7257.9|7268.9|7258.9|7269.1|7259.1|7267.9|7257.9|7
1605888280000|2020-11-20 16:04:40|7269.1|7259.1|7269.6|7259.6|7269.9|7259.9|7269.1|7259.1|4
1605888290000|2020-11-20 16:04:50|7269.9|7259.9|7270.1|7260.1|7270.1|7260.1|7269.9|7259.9|2
1605888300000|2020-11-20 16:05:00|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|3
1605888320000|2020-11-20 16:05:20|7270.6|7260.6|7271.1|7261.1|7271.1|7261.1|7270.6|7260.6|3
1605888330000|2020-11-20 16:05:30|7271.4|7261.4|7273.1|7263.1|7273.1|7263.1|7271.4|7261.4|6
1605888360000|2020-11-20 16:06:00|7273.4|7263.4|7274.4|7264.4|7274.4|7264.4|7273.4|7263.4|4
1605888370000|2020-11-20 16:06:10|7274.1|7264.1|7273.9|7263.9|7274.1|7264.1|7273.6|7263.6|3
1605888380000|2020-11-20 16:06:20|7273.6|7263.6|7274.6|7264.6|7274.6|7264.6|7273.1|7263.1|8
1605888390000|2020-11-20 16:06:30|7274.9|7264.9|7274.6|7264.6|7275.4|7265.4|7274.4|7264.4|6
1605888400000|2020-11-20 16:06:40|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|1
1605888410000|2020-11-20 16:06:50|7274.6|7264.6|7276.1|7266.1|7276.1|7266.1|7274.4|7264.4|9
1605888420000|2020-11-20 16:07:00|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|7275.4|7265.4|7
1605888430000|2020-11-20 16:07:10|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|1
1605888460000|2020-11-20 16:07:40|7275.9|7265.9|7276.1|7266.1|7276.1|7266.1|7275.9|7265.9|2
1605888470000|2020-11-20 16:07:50|7276.4|7266.4|7277.6|7267.6|7277.9|7267.9|7276.4|7266.4|8
1605888490000|2020-11-20 16:08:10|7277.9|7267.9|7277.6|7267.6|7277.9|7267.9|7277.6|7267.6|4
1605888500000|2020-11-20 16:08:20|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|1
1605888510000|2020-11-20 16:08:30|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.4|7267.4|5
1605888520000|2020-11-20 16:08:40|7278.4|7268.4|7278.4|7268.4|7279.1|7269.1|7278.1|7268.1|7
1605888530000|2020-11-20 16:08:50|7278.1|7268.1|7279.4|7269.4|7279.4|7269.4|7278.1|7268.1|6
1605888540000|2020-11-20 16:09:00|7279.1|7269.1|7278.6|7268.6|7279.4|7269.4|7278.4|7268.4|17
1605888550000|2020-11-20 16:09:10|7278.4|7268.4|7278.1|7268.1|7278.4|7268.4|7278.1|7268.1|2
1605888560000|2020-11-20 16:09:20|7277.9|7267.9|7277.4|7267.4|7278.1|7268.1|7277.4|7267.4|4
1605888570000|2020-11-20 16:09:30|7277.6|7267.6|7277.1|7267.1|7277.6|7267.6|7277.1|7267.1|3
1605888580000|2020-11-20 16:09:40|7276.9|7266.9|7276.6|7266.6|7276.9|7266.9|7276.6|7266.6|2
1605888590000|2020-11-20 16:09:50|7276.9|7266.9|7277.4|7267.4|7277.4|7267.4|7276.9|7266.9|2
1605888600000|2020-11-20 16:10:00|7277.1|7267.1|7277.4|7267.4|7277.4|7267.4|7277.1|7267.1|2
1605888610000|2020-11-20 16:10:10|7277.1|7267.1|7278.1|7268.1|7278.1|7268.1|7277.1|7267.1|5
1605888620000|2020-11-20 16:10:20|7278.4|7268.4|7278.9|7268.9|7278.9|7268.9|7278.4|7268.4|3
1605888630000|2020-11-20 16:10:30|7277.6|7267.6|7278.9|7268.9|7278.9|7268.9|7277.6|7267.6|4
1605888640000|2020-11-20 16:10:40|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|1
1605888650000|2020-11-20 16:10:50|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|1
1605888660000|2020-11-20 16:11:00|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1605888670000|2020-11-20 16:11:10|7278.9|7268.9|7279.1|7269.1|7279.1|7269.1|7278.9|7268.9|2
1605888680000|2020-11-20 16:11:20|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.6|7268.6|3
1605888690000|2020-11-20 16:11:30|7278.6|7268.6|7278.4|7268.4|7278.6|7268.6|7278.4|7268.4|2
1605888700000|2020-11-20 16:11:40|7278.1|7268.1|7277.4|7267.4|7278.1|7268.1|7277.4|7267.4|9
1605888720000|2020-11-20 16:12:00|7277.6|7267.6|7277.1|7267.1|7277.9|7267.9|7277.1|7267.1|4
1605888730000|2020-11-20 16:12:10|7276.9|7266.9|7275.4|7265.4|7276.9|7266.9|7275.4|7265.4|7
1605888740000|2020-11-20 16:12:20|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|7275.4|7265.4|7
1605888750000|2020-11-20 16:12:30|7276.1|7266.1|7276.9|7266.9|7276.9|7266.9|7275.9|7265.9|5
1605888760000|2020-11-20 16:12:40|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|1
1605888770000|2020-11-20 16:12:50|7277.4|7267.4|7277.9|7267.9|7278.6|7268.6|7277.4|7267.4|6
1605888780000|2020-11-20 16:13:00|7278.1|7268.1|7277.6|7267.6|7278.1|7268.1|7277.6|7267.6|3
1605888790000|2020-11-20 16:13:10|7277.4|7267.4|7279.1|7269.1|7279.1|7269.1|7277.4|7267.4|8
1605888800000|2020-11-20 16:13:20|7278.9|7268.9|7278.6|7268.6|7278.9|7268.9|7278.6|7268.6|2
1605888810000|2020-11-20 16:13:30|7278.9|7268.9|7279.1|7269.1|7279.1|7269.1|7278.6|7268.6|4
1605888820000|2020-11-20 16:13:40|7278.9|7268.9|7278.1|7268.1|7278.9|7268.9|7277.9|7267.9|9
1605888830000|2020-11-20 16:13:50|7277.6|7267.6|7277.6|7267.6|7277.9|7267.9|7277.4|7267.4|8
1605888840000|2020-11-20 16:14:00|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|1
1605888850000|2020-11-20 16:14:10|7278.1|7268.1|7277.9|7267.9|7278.6|7268.6|7277.9|7267.9|5
1605888860000|2020-11-20 16:14:20|7277.6|7267.6|7276.6|7266.6|7277.6|7267.6|7276.6|7266.6|3
1605888870000|2020-11-20 16:14:30|7276.4|7266.4|7276.1|7266.1|7276.4|7266.4|7276.1|7266.1|2
1605888880000|2020-11-20 16:14:40|7275.9|7265.9|7276.4|7266.4|7276.9|7266.9|7275.4|7265.4|6
1605888890000|2020-11-20 16:14:50|7276.1|7266.1|7275.6|7265.6|7276.1|7266.1|7275.6|7265.6|3
1605888900000|2020-11-20 16:15:00|7275.4|7265.4|7275.4|7265.4|7276.1|7266.1|7274.6|7264.6|8
1605888910000|2020-11-20 16:15:10|7275.6|7265.6|7276.1|7266.1|7276.4|7266.4|7275.6|7265.6|8
1605888920000|2020-11-20 16:15:20|7276.4|7266.4|7276.6|7266.6|7277.1|7267.1|7276.4|7266.4|6
1605888930000|2020-11-20 16:15:30|7276.9|7266.9|7277.4|7267.4|7277.4|7267.4|7276.9|7266.9|2
1605888950000|2020-11-20 16:15:50|7277.1|7267.1|7276.9|7266.9|7277.1|7267.1|7276.9|7266.9|2
1605888960000|2020-11-20 16:16:00|7276.4|7266.4|7276.1|7266.1|7276.4|7266.4|7276.1|7266.1|2
1605888980000|2020-11-20 16:16:20|7275.9|7265.9|7276.4|7266.4|7276.9|7266.9|7275.9|7265.9|3
1605888990000|2020-11-20 16:16:30|7276.1|7266.1|7276.4|7266.4|7276.6|7266.6|7276.1|7266.1|4
1605889010000|2020-11-20 16:16:50|7275.9|7265.9|7276.4|7266.4|7276.4|7266.4|7275.9|7265.9|2
1605889020000|2020-11-20 16:17:00|7276.6|7266.6|7277.1|7267.1|7278.1|7268.1|7276.6|7266.6|6
1605889030000|2020-11-20 16:17:10|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|1
1605889040000|2020-11-20 16:17:20|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|1
1605889050000|2020-11-20 16:17:30|7277.4|7267.4|7277.6|7267.6|7277.6|7267.6|7277.4|7267.4|2
1605889060000|2020-11-20 16:17:40|7277.9|7267.9|7277.6|7267.6|7277.9|7267.9|7277.6|7267.6|2
1605889100000|2020-11-20 16:18:20|7278.1|7268.1|7278.4|7268.4|7278.4|7268.4|7278.1|7268.1|2
1605889110000|2020-11-20 16:18:30|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1605889120000|2020-11-20 16:18:40|7278.4|7268.4|7279.1|7269.1|7279.1|7269.1|7278.4|7268.4|2
1605889130000|2020-11-20 16:18:50|7278.6|7268.6|7278.4|7268.4|7278.6|7268.6|7278.4|7268.4|2
1605889150000|2020-11-20 16:19:10|7278.9|7268.9|7279.6|7269.6|7279.6|7269.6|7278.9|7268.9|2
1605889160000|2020-11-20 16:19:20|7279.4|7269.4|7278.9|7268.9|7279.4|7269.4|7278.9|7268.9|3
1605889190000|2020-11-20 16:19:50|7279.1|7269.1|7279.6|7269.6|7279.6|7269.6|7279.1|7269.1|2
1605889200000|2020-11-20 16:20:00|7279.4|7269.4|7283.6|7273.6|7283.9|7273.9|7279.4|7269.4|14
1605889210000|2020-11-20 16:20:10|7283.9|7273.9|7283.9|7273.9|7284.4|7274.4|7283.9|7273.9|6
1605889220000|2020-11-20 16:20:20|7284.1|7274.1|7284.6|7274.6|7284.6|7274.6|7284.1|7274.1|5
1605889230000|2020-11-20 16:20:30|7285.1|7275.1|7284.1|7274.1|7285.9|7275.9|7284.1|7274.1|9
1605889240000|2020-11-20 16:20:40|7284.4|7274.4|7284.1|7274.1|7284.4|7274.4|7283.1|7273.1|10
1605889250000|2020-11-20 16:20:50|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|7282.6|7272.6|7
1605889260000|2020-11-20 16:21:00|7283.1|7273.1|7283.1|7273.1|7284.1|7274.1|7282.9|7272.9|11
1605889270000|2020-11-20 16:21:10|7283.6|7273.6|7283.1|7273.1|7283.6|7273.6|7282.6|7272.6|4
1605889280000|2020-11-20 16:21:20|7283.4|7273.4|7283.1|7273.1|7283.4|7273.4|7283.1|7273.1|2
1605889290000|2020-11-20 16:21:30|7283.4|7273.4|7281.6|7271.6|7284.1|7274.1|7281.4|7271.4|8
1605889300000|2020-11-20 16:21:40|7281.9|7271.9|7282.1|7272.1|7282.1|7272.1|7281.9|7271.9|2
1605889320000|2020-11-20 16:22:00|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|1
1605889330000|2020-11-20 16:22:10|7281.6|7271.6|7279.9|7269.9|7281.6|7271.6|7279.9|7269.9|4
1605889340000|2020-11-20 16:22:20|7280.1|7270.1|7279.6|7269.6|7280.1|7270.1|7279.6|7269.6|2
1605889360000|2020-11-20 16:22:40|7279.4|7269.4|7277.9|7267.9|7279.4|7269.4|7277.9|7267.9|3
1605889370000|2020-11-20 16:22:50|7277.6|7267.6|7277.1|7267.1|7277.6|7267.6|7276.9|7266.9|5
1605889380000|2020-11-20 16:23:00|7277.4|7267.4|7277.9|7267.9|7277.9|7267.9|7277.4|7267.4|2
1605889390000|2020-11-20 16:23:10|7278.1|7268.1|7278.4|7268.4|7278.4|7268.4|7277.9|7267.9|4
1605889400000|2020-11-20 16:23:20|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.4|7268.4|3
1605889430000|2020-11-20 16:23:50|7278.6|7268.6|7278.6|7268.6|7278.9|7268.9|7278.1|7268.1|5
1605889440000|2020-11-20 16:24:00|7279.4|7269.4|7278.9|7268.9|7279.4|7269.4|7278.9|7268.9|2
1605889450000|2020-11-20 16:24:10|7278.6|7268.6|7278.1|7268.1|7278.6|7268.6|7278.1|7268.1|2
1605889460000|2020-11-20 16:24:20|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.4|7267.4|4
1605889470000|2020-11-20 16:24:30|7277.6|7267.6|7277.9|7267.9|7278.1|7268.1|7277.4|7267.4|8
1605889480000|2020-11-20 16:24:40|7277.6|7267.6|7278.1|7268.1|7278.1|7268.1|7277.4|7267.4|5
1605889490000|2020-11-20 16:24:50|7277.9|7267.9|7278.6|7268.6|7278.6|7268.6|7277.9|7267.9|4
1605889500000|2020-11-20 16:25:00|7278.1|7268.1|7278.6|7268.6|7278.6|7268.6|7278.1|7268.1|3
1605889510000|2020-11-20 16:25:10|7278.9|7268.9|7279.9|7269.9|7279.9|7269.9|7278.9|7268.9|2
1605889520000|2020-11-20 16:25:20|7280.1|7270.1|7279.9|7269.9|7280.4|7270.4|7279.9|7269.9|4
1605889530000|2020-11-20 16:25:30|7280.1|7270.1|7282.6|7272.6|7282.6|7272.6|7279.9|7269.9|7
1605889540000|2020-11-20 16:25:40|7282.4|7272.4|7281.6|7271.6|7282.4|7272.4|7281.6|7271.6|3
1605889550000|2020-11-20 16:25:50|7281.9|7271.9|7281.6|7271.6|7281.9|7271.9|7281.6|7271.6|2
1605889560000|2020-11-20 16:26:00|7281.4|7271.4|7282.9|7272.9|7282.9|7272.9|7281.1|7271.1|5
1605889570000|2020-11-20 16:26:10|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|1
1605889590000|2020-11-20 16:26:30|7282.4|7272.4|7281.9|7271.9|7282.4|7272.4|7281.4|7271.4|5
1605889600000|2020-11-20 16:26:40|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|7281.9|7271.9|3
1605889610000|2020-11-20 16:26:50|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|1
1605889620000|2020-11-20 16:27:00|7280.9|7270.9|7280.4|7270.4|7280.9|7270.9|7279.9|7269.9|5
1605889630000|2020-11-20 16:27:10|7280.1|7270.1|7279.6|7269.6|7280.1|7270.1|7279.6|7269.6|3
1605889640000|2020-11-20 16:27:20|7279.4|7269.4|7278.4|7268.4|7279.4|7269.4|7278.4|7268.4|2
1605889650000|2020-11-20 16:27:30|7278.1|7268.1|7277.4|7267.4|7278.1|7268.1|7277.4|7267.4|3
1605889660000|2020-11-20 16:27:40|7277.1|7267.1|7276.6|7266.6|7277.1|7267.1|7276.6|7266.6|3
1605889670000|2020-11-20 16:27:50|7275.4|7265.4|7275.9|7265.9|7275.9|7265.9|7275.4|7265.4|2
1605889680000|2020-11-20 16:28:00|7275.6|7265.6|7276.1|7266.1|7276.1|7266.1|7275.4|7265.4|5
1605889690000|2020-11-20 16:28:10|7276.4|7266.4|7277.6|7267.6|7278.1|7268.1|7276.4|7266.4|8
1605889700000|2020-11-20 16:28:20|7277.4|7267.4|7276.9|7266.9|7277.4|7267.4|7276.9|7266.9|2
1605889710000|2020-11-20 16:28:30|7277.4|7267.4|7278.1|7268.1|7278.1|7268.1|7277.4|7267.4|2
1605889720000|2020-11-20 16:28:40|7278.4|7268.4|7278.1|7268.1|7278.6|7268.6|7278.1|7268.1|3
1605889740000|2020-11-20 16:29:00|7276.9|7266.9|7277.9|7267.9|7277.9|7267.9|7276.9|7266.9|2
1605889750000|2020-11-20 16:29:10|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|3
1605889760000|2020-11-20 16:29:20|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|2
1605889790000|2020-11-20 16:29:50|7278.4|7268.4|7279.6|7269.6|7279.6|7269.6|7278.4|7268.4|5
1605889800000|2020-11-20 16:30:00|7279.9|7269.9|7280.1|7270.1|7280.1|7270.1|7279.6|7269.6|4
1605889810000|2020-11-20 16:30:10|7280.4|7270.4|7281.9|7271.9|7281.9|7271.9|7280.4|7270.4|3
1605889820000|2020-11-20 16:30:20|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|1
1605889830000|2020-11-20 16:30:30|7282.4|7272.4|7283.1|7273.1|7283.1|7273.1|7282.1|7272.1|7
1605889840000|2020-11-20 16:30:40|7283.4|7273.4|7283.4|7273.4|7283.9|7273.9|7283.4|7273.4|6
1605889850000|2020-11-20 16:30:50|7282.9|7272.9|7282.1|7272.1|7282.9|7272.9|7282.1|7272.1|6
1605889860000|2020-11-20 16:31:00|7281.9|7271.9|7282.4|7272.4|7282.4|7272.4|7281.9|7271.9|2
1605889870000|2020-11-20 16:31:10|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|1
1605889890000|2020-11-20 16:31:30|7283.1|7273.1|7283.6|7273.6|7283.6|7273.6|7283.1|7273.1|3
1605889900000|2020-11-20 16:31:40|7283.4|7273.4|7283.4|7273.4|7283.6|7273.6|7283.4|7273.4|3
1605889910000|2020-11-20 16:31:50|7282.9|7272.9|7283.1|7273.1|7283.4|7273.4|7282.9|7272.9|4
1605889920000|2020-11-20 16:32:00|7283.4|7273.4|7283.4|7273.4|7283.6|7273.6|7283.4|7273.4|3
1605889930000|2020-11-20 16:32:10|7282.9|7272.9|7282.4|7272.4|7282.9|7272.9|7282.4|7272.4|2
1605889940000|2020-11-20 16:32:20|7282.1|7272.1|7281.9|7271.9|7282.4|7272.4|7281.4|7271.4|5
1605889950000|2020-11-20 16:32:30|7282.1|7272.1|7281.9|7271.9|7282.4|7272.4|7281.9|7271.9|3
1605889970000|2020-11-20 16:32:50|7282.1|7272.1|7283.9|7273.9|7283.9|7273.9|7282.1|7272.1|5
1605889980000|2020-11-20 16:33:00|7283.6|7273.6|7282.6|7272.6|7283.6|7273.6|7282.4|7272.4|5
1605890000000|2020-11-20 16:33:20|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|1
1605890010000|2020-11-20 16:33:30|7282.1|7272.1|7280.9|7270.9|7282.1|7272.1|7280.6|7270.6|5
1605890020000|2020-11-20 16:33:40|7281.1|7271.1|7281.4|7271.4|7281.4|7271.4|7280.9|7270.9|4
1605890030000|2020-11-20 16:33:50|7281.1|7271.1|7281.1|7271.1|7281.4|7271.4|7281.1|7271.1|3
1605890040000|2020-11-20 16:34:00|7281.4|7271.4|7280.9|7270.9|7281.9|7271.9|7280.9|7270.9|6
1605890050000|2020-11-20 16:34:10|7281.4|7271.4|7281.4|7271.4|7281.4|7271.4|7281.1|7271.1|3
1605890060000|2020-11-20 16:34:20|7281.6|7271.6|7281.4|7271.4|7281.6|7271.6|7281.4|7271.4|2
1605890070000|2020-11-20 16:34:30|7281.6|7271.6|7281.9|7271.9|7281.9|7271.9|7281.6|7271.6|2
1605890080000|2020-11-20 16:34:40|7281.6|7271.6|7280.6|7270.6|7281.9|7271.9|7280.6|7270.6|4
1605890110000|2020-11-20 16:35:10|7280.1|7270.1|7279.4|7269.4|7280.6|7270.6|7279.4|7269.4|4
1605890120000|2020-11-20 16:35:20|7279.6|7269.6|7280.6|7270.6|7280.6|7270.6|7279.6|7269.6|2
1605890130000|2020-11-20 16:35:30|7280.9|7270.9|7282.4|7272.4|7282.4|7272.4|7280.9|7270.9|4
1605890140000|2020-11-20 16:35:40|7282.6|7272.6|7284.4|7274.4|7284.4|7274.4|7282.6|7272.6|9
1605890150000|2020-11-20 16:35:50|7284.6|7274.6|7288.1|7278.1|7288.1|7278.1|7284.6|7274.6|9
1605890160000|2020-11-20 16:36:00|7287.9|7277.9|7287.4|7277.4|7287.9|7277.9|7286.9|7276.9|5
1605890170000|2020-11-20 16:36:10|7287.6|7277.6|7286.9|7276.9|7287.6|7277.6|7286.9|7276.9|4
1605890180000|2020-11-20 16:36:20|7286.6|7276.6|7285.4|7275.4|7286.6|7276.6|7285.4|7275.4|3
1605890190000|2020-11-20 16:36:30|7285.1|7275.1|7284.9|7274.9|7285.4|7275.4|7284.9|7274.9|3
1605890200000|2020-11-20 16:36:40|7284.6|7274.6|7284.4|7274.4|7284.6|7274.6|7283.1|7273.1|7
1605890210000|2020-11-20 16:36:50|7284.1|7274.1|7284.6|7274.6|7284.6|7274.6|7284.1|7274.1|3
1605890220000|2020-11-20 16:37:00|7284.4|7274.4|7283.6|7273.6|7284.4|7274.4|7283.6|7273.6|4
1605890230000|2020-11-20 16:37:10|7283.4|7273.4|7283.6|7273.6|7283.6|7273.6|7283.4|7273.4|2
1605890240000|2020-11-20 16:37:20|7283.4|7273.4|7282.6|7272.6|7283.4|7273.4|7282.4|7272.4|5
1605890250000|2020-11-20 16:37:30|7282.4|7272.4|7282.6|7272.6|7282.6|7272.6|7282.4|7272.4|4
1605890260000|2020-11-20 16:37:40|7282.4|7272.4|7283.4|7273.4|7283.4|7273.4|7282.4|7272.4|3
1605890270000|2020-11-20 16:37:50|7283.6|7273.6|7283.6|7273.6|7284.9|7274.9|7283.6|7273.6|6
1605890280000|2020-11-20 16:38:00|7283.4|7273.4|7282.9|7272.9|7283.4|7273.4|7282.9|7272.9|2
1605890290000|2020-11-20 16:38:10|7282.6|7272.6|7282.4|7272.4|7283.1|7273.1|7282.4|7272.4|6
1605890300000|2020-11-20 16:38:20|7282.6|7272.6|7283.1|7273.1|7283.4|7273.4|7282.6|7272.6|6
1605890310000|2020-11-20 16:38:30|7283.4|7273.4|7284.1|7274.1|7284.1|7274.1|7283.4|7273.4|3
1605890320000|2020-11-20 16:38:40|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.6|7273.6|3
1605890330000|2020-11-20 16:38:50|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|1
1605890340000|2020-11-20 16:39:00|7284.4|7274.4|7286.1|7276.1|7287.4|7277.4|7284.4|7274.4|9
1605890350000|2020-11-20 16:39:10|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.6|7275.6|4
1605890360000|2020-11-20 16:39:20|7286.1|7276.1|7285.9|7275.9|7286.1|7276.1|7285.9|7275.9|4
1605890380000|2020-11-20 16:39:40|7286.1|7276.1|7285.9|7275.9|7286.1|7276.1|7285.9|7275.9|2
1605890390000|2020-11-20 16:39:50|7286.9|7276.9|7286.9|7276.9|7287.1|7277.1|7286.9|7276.9|3
1605890400000|2020-11-20 16:40:00|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|1
1605890420000|2020-11-20 16:40:20|7286.9|7276.9|7286.6|7276.6|7286.9|7276.9|7286.4|7276.4|6
1605890440000|2020-11-20 16:40:40|7286.4|7276.4|7286.6|7276.6|7286.6|7276.6|7286.4|7276.4|4
1605890450000|2020-11-20 16:40:50|7286.4|7276.4|7287.6|7277.6|7287.6|7277.6|7286.4|7276.4|3
1605890460000|2020-11-20 16:41:00|7288.4|7278.4|7287.6|7277.6|7288.6|7278.6|7287.6|7277.6|4
1605890470000|2020-11-20 16:41:10|7287.4|7277.4|7288.4|7278.4|7288.4|7278.4|7286.4|7276.4|8
1605890480000|2020-11-20 16:41:20|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7286.9|7276.9|8
1605890490000|2020-11-20 16:41:30|7287.1|7277.1|7287.1|7277.1|7287.6|7277.6|7286.9|7276.9|11
1605890500000|2020-11-20 16:41:40|7287.4|7277.4|7288.1|7278.1|7288.4|7278.4|7287.4|7277.4|6
1605890510000|2020-11-20 16:41:50|7287.9|7277.9|7288.1|7278.1|7288.4|7278.4|7287.9|7277.9|4
1605890520000|2020-11-20 16:42:00|7287.9|7277.9|7289.4|7279.4|7291.1|7281.1|7287.9|7277.9|16
1605890530000|2020-11-20 16:42:10|7288.9|7278.9|7289.4|7279.4|7289.6|7279.6|7288.9|7278.9|5
1605890540000|2020-11-20 16:42:20|7290.6|7280.6|7287.4|7277.4|7290.6|7280.6|7287.4|7277.4|8
1605890550000|2020-11-20 16:42:30|7287.6|7277.6|7287.9|7277.9|7287.9|7277.9|7287.4|7277.4|4
1605890560000|2020-11-20 16:42:40|7287.6|7277.6|7286.1|7276.1|7287.6|7277.6|7286.1|7276.1|2
1605890570000|2020-11-20 16:42:50|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.6|7275.6|3
1605890580000|2020-11-20 16:43:00|7285.6|7275.6|7286.9|7276.9|7286.9|7276.9|7285.6|7275.6|4
1605890590000|2020-11-20 16:43:10|7285.9|7275.9|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|4
1605890610000|2020-11-20 16:43:30|7286.1|7276.1|7286.9|7276.9|7286.9|7276.9|7286.1|7276.1|3
1605890620000|2020-11-20 16:43:40|7287.1|7277.1|7286.1|7276.1|7287.4|7277.4|7286.1|7276.1|4
1605890630000|2020-11-20 16:43:50|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|1
1605890640000|2020-11-20 16:44:00|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1605890650000|2020-11-20 16:44:10|7286.1|7276.1|7286.6|7276.6|7286.9|7276.9|7286.1|7276.1|5
1605890670000|2020-11-20 16:44:30|7286.1|7276.1|7285.9|7275.9|7286.1|7276.1|7284.6|7274.6|4
1605890690000|2020-11-20 16:44:50|7286.4|7276.4|7286.9|7276.9|7286.9|7276.9|7286.4|7276.4|3
1605890700000|2020-11-20 16:45:00|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|7285.6|7275.6|8
1605890710000|2020-11-20 16:45:10|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7287.1|7277.1|3
1605890720000|2020-11-20 16:45:20|7287.6|7277.6|7290.1|7280.1|7290.1|7280.1|7287.6|7277.6|12
1605890730000|2020-11-20 16:45:30|7289.6|7279.6|7289.1|7279.1|7290.4|7280.4|7288.1|7278.1|11
1605890740000|2020-11-20 16:45:40|7288.9|7278.9|7288.1|7278.1|7289.6|7279.6|7288.1|7278.1|12
1605890750000|2020-11-20 16:45:50|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.9|7277.9|2
1605890760000|2020-11-20 16:46:00|7288.4|7278.4|7288.4|7278.4|7288.6|7278.6|7288.4|7278.4|3
1605890770000|2020-11-20 16:46:10|7288.1|7278.1|7287.1|7277.1|7288.1|7278.1|7287.1|7277.1|5
1605890780000|2020-11-20 16:46:20|7287.4|7277.4|7288.1|7278.1|7288.4|7278.4|7287.1|7277.1|9
1605890790000|2020-11-20 16:46:30|7287.9|7277.9|7288.4|7278.4|7288.4|7278.4|7287.9|7277.9|3
1605890800000|2020-11-20 16:46:40|7288.1|7278.1|7288.1|7278.1|7288.6|7278.6|7288.1|7278.1|5
1605890810000|2020-11-20 16:46:50|7287.9|7277.9|7286.4|7276.4|7287.9|7277.9|7286.4|7276.4|5
1605890820000|2020-11-20 16:47:00|7286.6|7276.6|7284.6|7274.6|7286.6|7276.6|7284.6|7274.6|12
1605890830000|2020-11-20 16:47:10|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7283.6|7273.6|4
1605890840000|2020-11-20 16:47:20|7284.1|7274.1|7281.9|7271.9|7284.1|7274.1|7281.9|7271.9|4
1605890850000|2020-11-20 16:47:30|7281.6|7271.6|7281.1|7271.1|7281.9|7271.9|7280.9|7270.9|8
1605890860000|2020-11-20 16:47:40|7282|7272|7280.9|7270.9|7282|7272|7280.6|7270.6|6
1605890870000|2020-11-20 16:47:50|7281.1|7271.1|7280.1|7270.1|7281.1|7271.1|7279.6|7269.6|7
1605890880000|2020-11-20 16:48:00|7280.6|7270.6|7280.1|7270.1|7280.9|7270.9|7279.9|7269.9|5
1605890890000|2020-11-20 16:48:10|7279.9|7269.9|7281.4|7271.4|7281.4|7271.4|7279.6|7269.6|13
1605890900000|2020-11-20 16:48:20|7281.1|7271.1|7281.1|7271.1|7281.4|7271.4|7280.6|7270.6|6
1605890910000|2020-11-20 16:48:30|7281.4|7271.4|7282.1|7272.1|7282.6|7272.6|7281.4|7271.4|8
1605890920000|2020-11-20 16:48:40|7282.4|7272.4|7279.6|7269.6|7282.4|7272.4|7278.9|7268.9|12
1605890930000|2020-11-20 16:48:50|7279.4|7269.4|7280.9|7270.9|7281.4|7271.4|7278.6|7268.6|12
1605890940000|2020-11-20 16:49:00|7281.1|7271.1|7280.6|7270.6|7281.4|7271.4|7280.4|7270.4|8
1605890950000|2020-11-20 16:49:10|7280.4|7270.4|7277.9|7267.9|7280.4|7270.4|7277.9|7267.9|11
1605890960000|2020-11-20 16:49:20|7278.1|7268.1|7274.9|7264.9|7278.1|7268.1|7274.9|7264.9|11
1605890970000|2020-11-20 16:49:30|7274.6|7264.6|7276.4|7266.4|7276.4|7266.4|7273.9|7263.9|15
1605890980000|2020-11-20 16:49:40|7276.1|7266.1|7275.9|7265.9|7276.6|7266.6|7274.9|7264.9|16
1605890990000|2020-11-20 16:49:50|7276.1|7266.1|7275.1|7265.1|7276.1|7266.1|7274.9|7264.9|11
1605891000000|2020-11-20 16:50:00|7274.9|7264.9|7278.4|7268.4|7278.4|7268.4|7274.9|7264.9|13
1605891010000|2020-11-20 16:50:10|7278.1|7268.1|7278.6|7268.6|7279.1|7269.1|7277.9|7267.9|12
1605891020000|2020-11-20 16:50:20|7278.4|7268.4|7275.9|7265.9|7278.4|7268.4|7275.9|7265.9|5
1605891030000|2020-11-20 16:50:30|7274.6|7264.6|7273.6|7263.6|7274.6|7264.6|7273.1|7263.1|7
1605891040000|2020-11-20 16:50:40|7274.1|7264.1|7276.1|7266.1|7276.1|7266.1|7274.1|7264.1|4
1605891050000|2020-11-20 16:50:50|7275.9|7265.9|7274.6|7264.6|7275.9|7265.9|7274.6|7264.6|7
1605891060000|2020-11-20 16:51:00|7275.4|7265.4|7274.9|7264.9|7275.4|7265.4|7274.6|7264.6|6
1605891070000|2020-11-20 16:51:10|7274.6|7264.6|7273.9|7263.9|7274.6|7264.6|7273.9|7263.9|4
1605891080000|2020-11-20 16:51:20|7273.6|7263.6|7274.4|7264.4|7274.4|7264.4|7273.4|7263.4|4
1605891090000|2020-11-20 16:51:30|7274.6|7264.6|7275.9|7265.9|7275.9|7265.9|7274.1|7264.1|8
1605891100000|2020-11-20 16:51:40|7275.6|7265.6|7274.1|7264.1|7275.6|7265.6|7273.6|7263.6|15
1605891110000|2020-11-20 16:51:50|7274.4|7264.4|7273.4|7263.4|7274.6|7264.6|7273.1|7263.1|6
1605891120000|2020-11-20 16:52:00|7273.1|7263.1|7272.9|7262.9|7273.1|7263.1|7272.1|7262.1|4
1605891130000|2020-11-20 16:52:10|7272.4|7262.4|7272.9|7262.9|7272.9|7262.9|7272.4|7262.4|2
1605891140000|2020-11-20 16:52:20|7272.4|7262.4|7272.6|7262.6|7272.6|7262.6|7272.1|7262.1|6
1605891150000|2020-11-20 16:52:30|7272.4|7262.4|7272.6|7262.6|7272.6|7262.6|7272.4|7262.4|2
1605891170000|2020-11-20 16:52:50|7272.9|7262.9|7274.4|7264.4|7274.4|7264.4|7272.9|7262.9|4
1605891180000|2020-11-20 16:53:00|7274.6|7264.6|7274.4|7264.4|7274.6|7264.6|7274.1|7264.1|4
1605891190000|2020-11-20 16:53:10|7274.1|7264.1|7273.1|7263.1|7274.1|7264.1|7273.1|7263.1|2
1605891200000|2020-11-20 16:53:20|7273.4|7263.4|7271.4|7261.4|7273.4|7263.4|7271.4|7261.4|9
1605891210000|2020-11-20 16:53:30|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1605891220000|2020-11-20 16:53:40|7272.4|7262.4|7270.9|7260.9|7272.4|7262.4|7270.9|7260.9|3
1605891230000|2020-11-20 16:53:50|7269.6|7259.6|7272.9|7262.9|7272.9|7262.9|7268.9|7258.9|9
1605891240000|2020-11-20 16:54:00|7273.1|7263.1|7271.4|7261.4|7273.1|7263.1|7271.4|7261.4|4
1605891250000|2020-11-20 16:54:10|7271.6|7261.6|7271.4|7261.4|7271.6|7261.6|7271.4|7261.4|2
1605891260000|2020-11-20 16:54:20|7271.6|7261.6|7272.9|7262.9|7272.9|7262.9|7271.6|7261.6|5
1605891270000|2020-11-20 16:54:30|7273.1|7263.1|7272.9|7262.9|7273.1|7263.1|7272.9|7262.9|2
1605891280000|2020-11-20 16:54:40|7273.1|7263.1|7274.4|7264.4|7274.4|7264.4|7272.9|7262.9|5
1605891290000|2020-11-20 16:54:50|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|7273.6|7263.6|4
1605891300000|2020-11-20 16:55:00|7274.4|7264.4|7276.4|7266.4|7276.4|7266.4|7274.4|7264.4|5
1605891320000|2020-11-20 16:55:20|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|1
1605891330000|2020-11-20 16:55:30|7276.9|7266.9|7277.1|7267.1|7277.1|7267.1|7276.1|7266.1|8
1605891340000|2020-11-20 16:55:40|7276.9|7266.9|7277.1|7267.1|7277.4|7267.4|7276.6|7266.6|6
1605891350000|2020-11-20 16:55:50|7276.9|7266.9|7276.6|7266.6|7277.4|7267.4|7276.1|7266.1|8
1605891360000|2020-11-20 16:56:00|7275.6|7265.6|7276.9|7266.9|7277.1|7267.1|7275.6|7265.6|8
1605891370000|2020-11-20 16:56:10|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.4|7266.4|3
1605891380000|2020-11-20 16:56:20|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|1
1605891390000|2020-11-20 16:56:30|7276.6|7266.6|7274.9|7264.9|7276.6|7266.6|7274.9|7264.9|4
1605891400000|2020-11-20 16:56:40|7275.1|7265.1|7275.4|7265.4|7275.6|7265.6|7275.1|7265.1|4
1605891410000|2020-11-20 16:56:50|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|7275.4|7265.4|3
1605891420000|2020-11-20 16:57:00|7275.4|7265.4|7275.6|7265.6|7275.6|7265.6|7275.4|7265.4|4
1605891430000|2020-11-20 16:57:10|7275.4|7265.4|7274.9|7264.9|7275.4|7265.4|7274.9|7264.9|3
1605891440000|2020-11-20 16:57:20|7275.1|7265.1|7274.9|7264.9|7275.4|7265.4|7274.4|7264.4|7
1605891450000|2020-11-20 16:57:30|7275.1|7265.1|7275.1|7265.1|7275.6|7265.6|7275.1|7265.1|4
1605891460000|2020-11-20 16:57:40|7274.9|7264.9|7272.9|7262.9|7274.9|7264.9|7272.9|7262.9|5
1605891470000|2020-11-20 16:57:50|7274.1|7264.1|7272.1|7262.1|7274.1|7264.1|7272.1|7262.1|5
1605891480000|2020-11-20 16:58:00|7271.9|7261.9|7271.9|7261.9|7272.1|7262.1|7270.4|7260.4|9
1605891490000|2020-11-20 16:58:10|7272.1|7262.1|7272.6|7262.6|7272.6|7262.6|7272.1|7262.1|3
1605891500000|2020-11-20 16:58:20|7272.4|7262.4|7271.9|7261.9|7272.6|7262.6|7271.9|7261.9|5
1605891510000|2020-11-20 16:58:30|7271.6|7261.6|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|3
1605891520000|2020-11-20 16:58:40|7270.9|7260.9|7269.6|7259.6|7270.9|7260.9|7269.6|7259.6|6
1605891530000|2020-11-20 16:58:50|7269.4|7259.4|7269.6|7259.6|7269.9|7259.9|7268.9|7258.9|10
1605891540000|2020-11-20 16:59:00|7269.4|7259.4|7268.4|7258.4|7270.1|7260.1|7268.4|7258.4|11
1605891550000|2020-11-20 16:59:10|7268.6|7258.6|7270.6|7260.6|7270.6|7260.6|7268.6|7258.6|7
1605891560000|2020-11-20 16:59:20|7270.4|7260.4|7269.9|7259.9|7271.1|7261.1|7269.9|7259.9|8
1605891570000|2020-11-20 16:59:30|7269.1|7259.1|7271.4|7261.4|7271.9|7261.9|7269.1|7259.1|9
1605891580000|2020-11-20 16:59:40|7271.6|7261.6|7272.1|7262.1|7272.4|7262.4|7271.6|7261.6|5
1605891590000|2020-11-20 16:59:50|7271.9|7261.9|7270.6|7260.6|7271.9|7261.9|7270.1|7260.1|7
1605891600000|2020-11-20 17:00:00|7270.4|7260.4|7271.1|7261.1|7271.1|7261.1|7270.4|7260.4|4
1605891610000|2020-11-20 17:00:10|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|1
1605891620000|2020-11-20 17:00:20|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|1
1605891630000|2020-11-20 17:00:30|7271.4|7261.4|7270.1|7260.1|7271.4|7261.4|7269.6|7259.6|4
1605891640000|2020-11-20 17:00:40|7270.4|7260.4|7271.1|7261.1|7271.1|7261.1|7270.4|7260.4|2
1605891650000|2020-11-20 17:00:50|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605891660000|2020-11-20 17:01:00|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|1
1605891670000|2020-11-20 17:01:10|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605891690000|2020-11-20 17:01:30|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|1
1605891700000|2020-11-20 17:01:40|7269.6|7259.6|7270.4|7260.4|7270.4|7260.4|7269.6|7259.6|3
1605891710000|2020-11-20 17:01:50|7270.1|7260.1|7269.9|7259.9|7270.1|7260.1|7269.9|7259.9|4
1605891730000|2020-11-20 17:02:10|7270.1|7260.1|7269.9|7259.9|7270.4|7260.4|7269.9|7259.9|4
1605891740000|2020-11-20 17:02:20|7269.6|7259.6|7270.4|7260.4|7270.4|7260.4|7269.1|7259.1|4
1605891750000|2020-11-20 17:02:30|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|2
1605891760000|2020-11-20 17:02:40|7270.6|7260.6|7270.9|7260.9|7270.9|7260.9|7270.6|7260.6|2
1605891770000|2020-11-20 17:02:50|7270.6|7260.6|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|2
1605891800000|2020-11-20 17:03:20|7270.6|7260.6|7272.1|7262.1|7272.1|7262.1|7270.6|7260.6|2
1605891810000|2020-11-20 17:03:30|7271.9|7261.9|7270.8|7260.8|7271.9|7261.9|7270.8|7260.8|3
1605891820000|2020-11-20 17:03:40|7271|7261|7271.6|7261.6|7271.6|7261.6|7271|7261|3
1605891830000|2020-11-20 17:03:50|7270.8|7260.8|7270.9|7260.9|7271.1|7261.1|7270.5|7260.5|5
1605891840000|2020-11-20 17:04:00|7271|7261|7270.9|7260.9|7271|7261|7270.9|7260.9|2
1605891860000|2020-11-20 17:04:20|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605891870000|2020-11-20 17:04:30|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|1
1605891880000|2020-11-20 17:04:40|7270.6|7260.6|7272.1|7262.1|7272.1|7262.1|7270.6|7260.6|4
1605891890000|2020-11-20 17:04:50|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|1
1605891910000|2020-11-20 17:05:10|7272.1|7262.1|7271.9|7261.9|7272.1|7262.1|7271.9|7261.9|2
1605891920000|2020-11-20 17:05:20|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|1
1605891930000|2020-11-20 17:05:30|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7272.6|7262.6|5
1605891940000|2020-11-20 17:05:40|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|1
1605891950000|2020-11-20 17:05:50|7273.6|7263.6|7273.4|7263.4|7273.6|7263.6|7273.4|7263.4|2
1605891960000|2020-11-20 17:06:00|7273.1|7263.1|7272.9|7262.9|7273.1|7263.1|7272.6|7262.6|4
1605891970000|2020-11-20 17:06:10|7271.9|7261.9|7269.6|7259.6|7271.9|7261.9|7269.6|7259.6|2
1605891980000|2020-11-20 17:06:20|7269.5|7259.5|7269.5|7259.5|7269.5|7259.5|7269.5|7259.5|1
1605891990000|2020-11-20 17:06:30|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|1
1605892000000|2020-11-20 17:06:40|7268.9|7258.9|7268.4|7258.4|7268.9|7258.9|7268.4|7258.4|2
1605892010000|2020-11-20 17:06:50|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1605892020000|2020-11-20 17:07:00|7267.6|7257.6|7267.1|7257.1|7267.6|7257.6|7267.1|7257.1|3
1605892030000|2020-11-20 17:07:10|7266.3|7256.3|7264.4|7254.4|7266.3|7256.3|7264.4|7254.4|4
1605892040000|2020-11-20 17:07:20|7264.6|7254.6|7264.9|7254.9|7264.9|7254.9|7264.6|7254.6|2
1605892070000|2020-11-20 17:07:50|7264.6|7254.6|7263.1|7253.1|7264.6|7254.6|7263.1|7253.1|3
1605892080000|2020-11-20 17:08:00|7261.9|7251.9|7263.1|7253.1|7263.4|7253.4|7261.9|7251.9|3
1605892090000|2020-11-20 17:08:10|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1605892100000|2020-11-20 17:08:20|7263.1|7253.1|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|2
1605892110000|2020-11-20 17:08:30|7262.6|7252.6|7263.1|7253.1|7263.1|7253.1|7261.9|7251.9|4
1605892120000|2020-11-20 17:08:40|7262.1|7252.1|7263.4|7253.4|7263.4|7253.4|7261.1|7251.1|3
1605892140000|2020-11-20 17:09:00|7262.9|7252.9|7263.4|7253.4|7263.4|7253.4|7262.9|7252.9|2
1605892150000|2020-11-20 17:09:10|7263.9|7253.9|7263.9|7253.9|7264.6|7254.6|7263.9|7253.9|5
1605892160000|2020-11-20 17:09:20|7263.6|7253.6|7262.6|7252.6|7263.6|7253.6|7262.6|7252.6|2
1605892170000|2020-11-20 17:09:30|7262.1|7252.1|7262.6|7252.6|7262.9|7252.9|7262.1|7252.1|3
1605892190000|2020-11-20 17:09:50|7263.1|7253.1|7262.6|7252.6|7263.4|7253.4|7262.6|7252.6|4
1605892220000|2020-11-20 17:10:20|7262.9|7252.9|7263.4|7253.4|7263.4|7253.4|7262.9|7252.9|2
1605892230000|2020-11-20 17:10:30|7262.6|7252.6|7262.9|7252.9|7262.9|7252.9|7262.4|7252.4|6
1605892240000|2020-11-20 17:10:40|7262.6|7252.6|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|3
1605892260000|2020-11-20 17:11:00|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1605892270000|2020-11-20 17:11:10|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|3
1605892280000|2020-11-20 17:11:20|7262.4|7252.4|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|2
1605892290000|2020-11-20 17:11:30|7262.9|7252.9|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|2
1605892300000|2020-11-20 17:11:40|7262.9|7252.9|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|3
1605892310000|2020-11-20 17:11:50|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1605892320000|2020-11-20 17:12:00|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1605892330000|2020-11-20 17:12:10|7262.9|7252.9|7261.4|7251.4|7262.9|7252.9|7261.4|7251.4|6
1605892340000|2020-11-20 17:12:20|7261.6|7251.6|7261.1|7251.1|7261.6|7251.6|7261.1|7251.1|3
1605892380000|2020-11-20 17:13:00|7262.4|7252.4|7260.6|7250.6|7262.4|7252.4|7260.6|7250.6|3
1605892390000|2020-11-20 17:13:10|7260.9|7250.9|7260.6|7250.6|7260.9|7250.9|7260.6|7250.6|2
1605892400000|2020-11-20 17:13:20|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|1
1605892410000|2020-11-20 17:13:30|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|1
1605892420000|2020-11-20 17:13:40|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|1
1605892440000|2020-11-20 17:14:00|7262.4|7252.4|7262.9|7252.9|7262.9|7252.9|7262.4|7252.4|2
1605892450000|2020-11-20 17:14:10|7264.1|7254.1|7263.9|7253.9|7264.1|7254.1|7263.6|7253.6|3
1605892460000|2020-11-20 17:14:20|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1605892470000|2020-11-20 17:14:30|7265.1|7255.1|7264.4|7254.4|7265.1|7255.1|7264.1|7254.1|3
1605892480000|2020-11-20 17:14:40|7264.1|7254.1|7263.9|7253.9|7264.1|7254.1|7263.9|7253.9|2
1605892510000|2020-11-20 17:15:10|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|1
1605892520000|2020-11-20 17:15:20|7263.4|7253.4|7263.1|7253.1|7263.4|7253.4|7263.1|7253.1|2
1605892540000|2020-11-20 17:15:40|7263.4|7253.4|7263.9|7253.9|7264.9|7254.9|7263.4|7253.4|5
1605892550000|2020-11-20 17:15:50|7263.6|7253.6|7263.4|7253.4|7263.6|7253.6|7263.4|7253.4|2
1605892570000|2020-11-20 17:16:10|7264.9|7254.9|7266.9|7256.9|7266.9|7256.9|7264.9|7254.9|3
1605892580000|2020-11-20 17:16:20|7267.1|7257.1|7267.1|7257.1|7267.4|7257.4|7267.1|7257.1|3
1605892590000|2020-11-20 17:16:30|7267.4|7257.4|7267.1|7257.1|7267.4|7257.4|7267.1|7257.1|2
1605892600000|2020-11-20 17:16:40|7267.6|7257.6|7267.6|7257.6|7267.9|7257.9|7267.4|7257.4|5
1605892610000|2020-11-20 17:16:50|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1605892620000|2020-11-20 17:17:00|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1605892640000|2020-11-20 17:17:20|7267.4|7257.4|7266.4|7256.4|7267.4|7257.4|7266.4|7256.4|2
1605892650000|2020-11-20 17:17:30|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1605892680000|2020-11-20 17:18:00|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7267.1|7257.1|2
1605892690000|2020-11-20 17:18:10|7267.1|7257.1|7265.9|7255.9|7267.1|7257.1|7265.9|7255.9|3
1605892700000|2020-11-20 17:18:20|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1605892740000|2020-11-20 17:19:00|7266.4|7256.4|7267.6|7257.6|7267.6|7257.6|7266.4|7256.4|3
1605892760000|2020-11-20 17:19:20|7268.4|7258.4|7269.6|7259.6|7270.6|7260.6|7268.4|7258.4|6
1605892770000|2020-11-20 17:19:30|7269.4|7259.4|7269.6|7259.6|7269.6|7259.6|7269.4|7259.4|2
1605892780000|2020-11-20 17:19:40|7269.1|7259.1|7268.9|7258.9|7269.1|7259.1|7268.9|7258.9|2
1605892870000|2020-11-20 17:21:10|7269.1|7259.1|7269.6|7259.6|7269.6|7259.6|7269.1|7259.1|2
1605892880000|2020-11-20 17:21:20|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1605892890000|2020-11-20 17:21:30|7269.6|7259.6|7270.1|7260.1|7270.6|7260.6|7269.6|7259.6|6
1605892900000|2020-11-20 17:21:40|7270.4|7260.4|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|3
1605892910000|2020-11-20 17:21:50|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.6|7260.6|2
1605892920000|2020-11-20 17:22:00|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1605892930000|2020-11-20 17:22:10|7270.4|7260.4|7270.9|7260.9|7270.9|7260.9|7270.4|7260.4|2
1605892940000|2020-11-20 17:22:20|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605892960000|2020-11-20 17:22:40|7270.9|7260.9|7270.6|7260.6|7272.1|7262.1|7270.6|7260.6|7
1605892970000|2020-11-20 17:22:50|7270.4|7260.4|7269.6|7259.6|7270.4|7260.4|7269.6|7259.6|4
1605892980000|2020-11-20 17:23:00|7269.4|7259.4|7268.9|7258.9|7269.4|7259.4|7268.9|7258.9|2
1605893000000|2020-11-20 17:23:20|7268.6|7258.6|7266.6|7256.6|7268.6|7258.6|7266.4|7256.4|3
1605893010000|2020-11-20 17:23:30|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1605893020000|2020-11-20 17:23:40|7266.4|7256.4|7267.6|7257.6|7267.6|7257.6|7266.4|7256.4|3
1605893030000|2020-11-20 17:23:50|7267.9|7257.9|7267.9|7257.9|7268.6|7258.6|7267.9|7257.9|4
1605893040000|2020-11-20 17:24:00|7268.1|7258.1|7268.4|7258.4|7268.4|7258.4|7268.1|7258.1|2
1605893050000|2020-11-20 17:24:10|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1605893060000|2020-11-20 17:24:20|7268.9|7258.9|7268.6|7258.6|7268.9|7258.9|7268.6|7258.6|2
1605893070000|2020-11-20 17:24:30|7269.1|7259.1|7269.6|7259.6|7269.6|7259.6|7269.1|7259.1|2
1605893080000|2020-11-20 17:24:40|7269.4|7259.4|7269.1|7259.1|7269.4|7259.4|7268.6|7258.6|4
1605893100000|2020-11-20 17:25:00|7268.9|7258.9|7269.1|7259.1|7269.1|7259.1|7268.6|7258.6|3
1605893110000|2020-11-20 17:25:10|7268.6|7258.6|7269.1|7259.1|7269.1|7259.1|7268.6|7258.6|3
1605893120000|2020-11-20 17:25:20|7269.4|7259.4|7269.6|7259.6|7269.6|7259.6|7269.4|7259.4|2
1605893150000|2020-11-20 17:25:50|7270.1|7260.1|7270.9|7260.9|7270.9|7260.9|7270.1|7260.1|2
1605893160000|2020-11-20 17:26:00|7270.4|7260.4|7270.4|7260.4|7270.9|7260.9|7270.4|7260.4|5
1605893170000|2020-11-20 17:26:10|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605893180000|2020-11-20 17:26:20|7270.9|7260.9|7271.1|7261.1|7271.1|7261.1|7270.9|7260.9|2
1605893190000|2020-11-20 17:26:30|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.6|7260.6|2
1605893200000|2020-11-20 17:26:40|7270.4|7260.4|7270.1|7260.1|7270.4|7260.4|7270.1|7260.1|2
1605893210000|2020-11-20 17:26:50|7270.4|7260.4|7271.6|7261.6|7271.6|7261.6|7270.4|7260.4|5
1605893220000|2020-11-20 17:27:00|7271.1|7261.1|7270.4|7260.4|7271.1|7261.1|7270.4|7260.4|3
1605893250000|2020-11-20 17:27:30|7270.1|7260.1|7268.6|7258.6|7270.1|7260.1|7268.6|7258.6|9
1605893260000|2020-11-20 17:27:40|7268.9|7258.9|7268.6|7258.6|7268.9|7258.9|7268.6|7258.6|6
1605893270000|2020-11-20 17:27:50|7268.9|7258.9|7269.4|7259.4|7269.4|7259.4|7268.6|7258.6|4
1605893280000|2020-11-20 17:28:00|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|1
1605893310000|2020-11-20 17:28:30|7270.1|7260.1|7269.6|7259.6|7270.4|7260.4|7269.6|7259.6|4
1605893320000|2020-11-20 17:28:40|7269.9|7259.9|7270.1|7260.1|7270.1|7260.1|7269.9|7259.9|2
1605893330000|2020-11-20 17:28:50|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|1
1605893340000|2020-11-20 17:29:00|7270.6|7260.6|7271.6|7261.6|7271.6|7261.6|7270.6|7260.6|3
1605893390000|2020-11-20 17:29:50|7271.9|7261.9|7271.9|7261.9|7272.1|7262.1|7271.9|7261.9|3
1605893410000|2020-11-20 17:30:10|7271.6|7261.6|7271.1|7261.1|7271.6|7261.6|7271.1|7261.1|2
1605893420000|2020-11-20 17:30:20|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.4|7260.4|5
1605893430000|2020-11-20 17:30:30|7270.9|7260.9|7270.4|7260.4|7270.9|7260.9|7270.4|7260.4|2
1605893440000|2020-11-20 17:30:40|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1605893450000|2020-11-20 17:30:50|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|1
1605893460000|2020-11-20 17:31:00|7270.1|7260.1|7270.6|7260.6|7270.6|7260.6|7270.1|7260.1|2
1605893500000|2020-11-20 17:31:40|7270.9|7260.9|7271.4|7261.4|7271.4|7261.4|7270.9|7260.9|2
1605893510000|2020-11-20 17:31:50|7271.6|7261.6|7271.1|7261.1|7271.6|7261.6|7270.9|7260.9|5
1605893520000|2020-11-20 17:32:00|7270.9|7260.9|7270.6|7260.6|7271.1|7261.1|7270.6|7260.6|6
1605893530000|2020-11-20 17:32:10|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|1
1605893550000|2020-11-20 17:32:30|7271.4|7261.4|7271.1|7261.1|7271.4|7261.4|7271.1|7261.1|2
1605893580000|2020-11-20 17:33:00|7270.9|7260.9|7270.9|7260.9|7271.6|7261.6|7270.9|7260.9|5
1605893600000|2020-11-20 17:33:20|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|7271.1|7261.1|1
1605893610000|2020-11-20 17:33:30|7271.4|7261.4|7271.6|7261.6|7271.9|7261.9|7271.1|7261.1|7
1605893620000|2020-11-20 17:33:40|7271.4|7261.4|7271.9|7261.9|7271.9|7261.9|7271.4|7261.4|3
1605893630000|2020-11-20 17:33:50|7272.1|7262.1|7272.6|7262.6|7272.6|7262.6|7272.1|7262.1|3
1605893640000|2020-11-20 17:34:00|7272.9|7262.9|7272.1|7262.1|7272.9|7262.9|7272.1|7262.1|5
1605893650000|2020-11-20 17:34:10|7272.4|7262.4|7272.9|7262.9|7272.9|7262.9|7272.4|7262.4|7
1605893670000|2020-11-20 17:34:30|7272.6|7262.6|7272.6|7262.6|7272.9|7262.9|7271.6|7261.6|8
1605893680000|2020-11-20 17:34:40|7272.1|7262.1|7271.6|7261.6|7272.1|7262.1|7271.6|7261.6|2
1605893690000|2020-11-20 17:34:50|7271.9|7261.9|7272.6|7262.6|7272.6|7262.6|7271.9|7261.9|4
1605893730000|2020-11-20 17:35:30|7272.4|7262.4|7273.6|7263.6|7273.6|7263.6|7272.4|7262.4|4
1605893740000|2020-11-20 17:35:40|7273.4|7263.4|7272.9|7262.9|7273.4|7263.4|7272.9|7262.9|2
1605893750000|2020-11-20 17:35:50|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|1
1605893760000|2020-11-20 17:36:00|7272.4|7262.4|7274.9|7264.9|7274.9|7264.9|7272.4|7262.4|4
1605893780000|2020-11-20 17:36:20|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605893790000|2020-11-20 17:36:30|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|1
1605893800000|2020-11-20 17:36:40|7274.4|7264.4|7274.9|7264.9|7274.9|7264.9|7274.1|7264.1|4
1605893830000|2020-11-20 17:37:10|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605893840000|2020-11-20 17:37:20|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605893890000|2020-11-20 17:38:10|7275.4|7265.4|7276.4|7266.4|7276.4|7266.4|7275.4|7265.4|4
1605893900000|2020-11-20 17:38:20|7276.1|7266.1|7275.9|7265.9|7276.1|7266.1|7275.9|7265.9|2
1605893920000|2020-11-20 17:38:40|7276.1|7266.1|7275.6|7265.6|7276.1|7266.1|7275.6|7265.6|3
1605893940000|2020-11-20 17:39:00|7275.4|7265.4|7275.9|7265.9|7275.9|7265.9|7274.9|7264.9|5
1605893950000|2020-11-20 17:39:10|7276.1|7266.1|7275.9|7265.9|7276.4|7266.4|7275.9|7265.9|3
1605893970000|2020-11-20 17:39:30|7276.1|7266.1|7276.6|7266.6|7276.6|7266.6|7276.1|7266.1|2
1605893980000|2020-11-20 17:39:40|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|1
1605893990000|2020-11-20 17:39:50|7277.1|7267.1|7277.9|7267.9|7278.1|7268.1|7277.1|7267.1|3
1605894000000|2020-11-20 17:40:00|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|1
1605894010000|2020-11-20 17:40:10|7278.4|7268.4|7278.4|7268.4|7278.6|7268.6|7278.1|7268.1|4
1605894020000|2020-11-20 17:40:20|7278.1|7268.1|7277.6|7267.6|7278.1|7268.1|7277.6|7267.6|3
1605894040000|2020-11-20 17:40:40|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|4
1605894050000|2020-11-20 17:40:50|7277.9|7267.9|7277.6|7267.6|7277.9|7267.9|7277.6|7267.6|2
1605894060000|2020-11-20 17:41:00|7277.9|7267.9|7278.1|7268.1|7278.4|7268.4|7277.9|7267.9|3
1605894070000|2020-11-20 17:41:10|7278.4|7268.4|7278.1|7268.1|7278.4|7268.4|7278.1|7268.1|2
1605894080000|2020-11-20 17:41:20|7277.9|7267.9|7277.6|7267.6|7277.9|7267.9|7277.6|7267.6|2
1605894110000|2020-11-20 17:41:50|7277.9|7267.9|7278.4|7268.4|7278.4|7268.4|7277.9|7267.9|2
1605894120000|2020-11-20 17:42:00|7278.6|7268.6|7278.9|7268.9|7278.9|7268.9|7278.6|7268.6|2
1605894140000|2020-11-20 17:42:20|7278.6|7268.6|7278.4|7268.4|7278.6|7268.6|7278.1|7268.1|4
1605894160000|2020-11-20 17:42:40|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1605894220000|2020-11-20 17:43:40|7278.9|7268.9|7278.4|7268.4|7278.9|7268.9|7278.4|7268.4|3
1605894230000|2020-11-20 17:43:50|7278.6|7268.6|7278.6|7268.6|7278.9|7268.9|7278.6|7268.6|3
1605894250000|2020-11-20 17:44:10|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|1
1605894260000|2020-11-20 17:44:20|7279.9|7269.9|7279.4|7269.4|7279.9|7269.9|7279.4|7269.4|2
1605894270000|2020-11-20 17:44:30|7279.1|7269.1|7279.1|7269.1|7279.1|7269.1|7279.1|7269.1|1
1605894290000|2020-11-20 17:44:50|7279.4|7269.4|7279.6|7269.6|7279.6|7269.6|7279.4|7269.4|2
1605894300000|2020-11-20 17:45:00|7279.9|7269.9|7280.4|7270.4|7280.6|7270.6|7279.9|7269.9|4
1605894310000|2020-11-20 17:45:10|7280.1|7270.1|7277.9|7267.9|7280.1|7270.1|7277.9|7267.9|4
1605894320000|2020-11-20 17:45:20|7277.1|7267.1|7277.9|7267.9|7277.9|7267.9|7277.1|7267.1|7
1605894330000|2020-11-20 17:45:30|7277.4|7267.4|7277.9|7267.9|7278.1|7268.1|7277.4|7267.4|4
1605894340000|2020-11-20 17:45:40|7278.1|7268.1|7279.1|7269.1|7279.1|7269.1|7278.1|7268.1|2
1605894350000|2020-11-20 17:45:50|7278.6|7268.6|7277.9|7267.9|7278.6|7268.6|7277.9|7267.9|2
1605894360000|2020-11-20 17:46:00|7277.6|7267.6|7276.4|7266.4|7277.6|7267.6|7275.9|7265.9|4
1605894370000|2020-11-20 17:46:10|7276.6|7266.6|7276.9|7266.9|7276.9|7266.9|7276.6|7266.6|2
1605894380000|2020-11-20 17:46:20|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|1
1605894390000|2020-11-20 17:46:30|7276.9|7266.9|7275.9|7265.9|7276.9|7266.9|7275.9|7265.9|3
1605894400000|2020-11-20 17:46:40|7276.1|7266.1|7275.9|7265.9|7276.1|7266.1|7275.9|7265.9|2
1605894420000|2020-11-20 17:47:00|7276.1|7266.1|7276.4|7266.4|7276.6|7266.6|7276.1|7266.1|3
1605894430000|2020-11-20 17:47:10|7276.1|7266.1|7275.9|7265.9|7276.1|7266.1|7275.9|7265.9|2
1605894440000|2020-11-20 17:47:20|7275.6|7265.6|7274.6|7264.6|7275.6|7265.6|7274.4|7264.4|5
1605894450000|2020-11-20 17:47:30|7274.9|7264.9|7275.9|7265.9|7275.9|7265.9|7274.9|7264.9|2
1605894460000|2020-11-20 17:47:40|7275.6|7265.6|7274.9|7264.9|7275.6|7265.6|7274.9|7264.9|2
1605894470000|2020-11-20 17:47:50|7275.1|7265.1|7275.6|7265.6|7275.6|7265.6|7275.1|7265.1|2
1605894490000|2020-11-20 17:48:10|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605894500000|2020-11-20 17:48:20|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605894510000|2020-11-20 17:48:30|7274.6|7264.6|7274.9|7264.9|7275.1|7265.1|7274.6|7264.6|4
1605894520000|2020-11-20 17:48:40|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|1
1605894540000|2020-11-20 17:49:00|7275.4|7265.4|7275.1|7265.1|7275.9|7265.9|7275.1|7265.1|4
1605894550000|2020-11-20 17:49:10|7274.9|7264.9|7274.6|7264.6|7274.9|7264.9|7274.4|7264.4|3
1605894570000|2020-11-20 17:49:30|7274.4|7264.4|7273.9|7263.9|7274.4|7264.4|7273.6|7263.6|4
1605894580000|2020-11-20 17:49:40|7274.1|7264.1|7274.6|7264.6|7274.6|7264.6|7274.1|7264.1|2
1605894590000|2020-11-20 17:49:50|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|1
1605894600000|2020-11-20 17:50:00|7275.1|7265.1|7274.9|7264.9|7275.1|7265.1|7274.9|7264.9|2
1605894610000|2020-11-20 17:50:10|7274.6|7264.6|7273.9|7263.9|7274.6|7264.6|7273.9|7263.9|4
1605894620000|2020-11-20 17:50:20|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|1
1605894640000|2020-11-20 17:50:40|7273.9|7263.9|7274.4|7264.4|7274.4|7264.4|7273.4|7263.4|3
1605894660000|2020-11-20 17:51:00|7274.1|7264.1|7272.6|7262.6|7274.1|7264.1|7272.6|7262.6|3
1605894670000|2020-11-20 17:51:10|7272.9|7262.9|7273.1|7263.1|7273.1|7263.1|7272.9|7262.9|2
1605894680000|2020-11-20 17:51:20|7274.1|7264.1|7273.4|7263.4|7274.1|7264.1|7273.4|7263.4|3
1605894690000|2020-11-20 17:51:30|7273.6|7263.6|7274.1|7264.1|7274.4|7264.4|7273.6|7263.6|5
1605894740000|2020-11-20 17:52:20|7274.4|7264.4|7275.4|7265.4|7275.6|7265.6|7274.4|7264.4|3
1605894750000|2020-11-20 17:52:30|7275.1|7265.1|7274.4|7264.4|7275.1|7265.1|7274.1|7264.1|5
1605894760000|2020-11-20 17:52:40|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|1
1605894770000|2020-11-20 17:52:50|7274.4|7264.4|7273.4|7263.4|7274.4|7264.4|7273.4|7263.4|3
1605894790000|2020-11-20 17:53:10|7273.6|7263.6|7274.1|7264.1|7274.1|7264.1|7273.6|7263.6|2
1605894810000|2020-11-20 17:53:30|7273.9|7263.9|7274.1|7264.1|7274.1|7264.1|7273.9|7263.9|2
1605894820000|2020-11-20 17:53:40|7273.1|7263.1|7272.9|7262.9|7273.1|7263.1|7272.9|7262.9|2
1605894830000|2020-11-20 17:53:50|7272.6|7262.6|7271.6|7261.6|7272.6|7262.6|7271.6|7261.6|2
1605894840000|2020-11-20 17:54:00|7271.9|7261.9|7272.4|7262.4|7272.4|7262.4|7271.9|7261.9|2
1605894880000|2020-11-20 17:54:40|7272.1|7262.1|7271.9|7261.9|7272.1|7262.1|7271.9|7261.9|2
1605894890000|2020-11-20 17:54:50|7272.1|7262.1|7272.6|7262.6|7272.6|7262.6|7272.1|7262.1|3
1605894900000|2020-11-20 17:55:00|7272.4|7262.4|7270.9|7260.9|7272.4|7262.4|7270.6|7260.6|4
1605894920000|2020-11-20 17:55:20|7270.8|7260.8|7270.8|7260.8|7270.9|7260.9|7270.8|7260.8|3
1605894930000|2020-11-20 17:55:30|7270.9|7260.9|7273.8|7263.8|7273.8|7263.8|7270.9|7260.9|4
1605894950000|2020-11-20 17:55:50|7274|7264|7274.5|7264.5|7274.5|7264.5|7274|7264|2
1605894960000|2020-11-20 17:56:00|7274.8|7264.8|7274.5|7264.5|7274.8|7264.8|7274.5|7264.5|2
1605894980000|2020-11-20 17:56:20|7274.6|7264.6|7274.8|7264.8|7275.9|7265.9|7274.6|7264.6|6
1605894990000|2020-11-20 17:56:30|7274.9|7264.9|7275.3|7265.3|7275.3|7265.3|7274.8|7264.8|4
1605895000000|2020-11-20 17:56:40|7275|7265|7275.3|7265.3|7275.3|7265.3|7275|7265|2
1605895010000|2020-11-20 17:56:50|7275.5|7265.5|7276|7266|7276|7266|7275.5|7265.5|3
1605895020000|2020-11-20 17:57:00|7276.1|7266.1|7276.5|7266.5|7276.5|7266.5|7276.1|7266.1|2
1605895030000|2020-11-20 17:57:10|7276.8|7266.8|7277|7267|7277|7267|7276.8|7266.8|3
1605895040000|2020-11-20 17:57:20|7277.5|7267.5|7277.5|7267.5|7277.5|7267.5|7277.5|7267.5|1
1605895050000|2020-11-20 17:57:30|7277.3|7267.3|7277|7267|7277.3|7267.3|7277|7267|2
1605895070000|2020-11-20 17:57:50|7277.5|7267.5|7279.1|7269.1|7279.1|7269.1|7277.5|7267.5|6
1605895090000|2020-11-20 17:58:10|7278.9|7268.9|7278|7268|7278.9|7268.9|7278|7268|2
1605895110000|2020-11-20 17:58:30|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|7277.9|7267.9|1
1605895120000|2020-11-20 17:58:40|7277.5|7267.5|7276.9|7266.9|7277.5|7267.5|7276.4|7266.4|6
1605895130000|2020-11-20 17:58:50|7276.4|7266.4|7276.5|7266.5|7276.9|7266.9|7276.4|7266.4|5
1605895140000|2020-11-20 17:59:00|7275.9|7265.9|7278|7268|7278.3|7268.3|7275.5|7265.5|5
1605895150000|2020-11-20 17:59:10|7278.5|7268.5|7277.5|7267.5|7279|7269|7277.5|7267.5|7
1605895160000|2020-11-20 17:59:20|7277.8|7267.8|7278.8|7268.8|7278.8|7268.8|7277.5|7267.5|13
1606093320000|2020-11-23 01:02:00|7273.5|7257.8|7273.5|7257.8|7273.5|7257.8|7273.5|7257.8|1
1606093380000|2020-11-23 01:03:00|7271.1|7261.1|7268.6|7258.6|7271.1|7261.1|7268.6|7258.6|7
1606093390000|2020-11-23 01:03:10|7268.1|7258.1|7266.9|7256.9|7268.6|7258.6|7266.9|7256.9|12
1606093400000|2020-11-23 01:03:20|7267.1|7257.1|7264.9|7254.9|7267.1|7257.1|7264.8|7254.8|11
1606093410000|2020-11-23 01:03:30|7265.1|7255.1|7263.1|7253.1|7265.3|7255.3|7263.1|7253.1|12
1606093420000|2020-11-23 01:03:40|7263.6|7253.6|7262.9|7252.9|7263.6|7253.6|7259.1|7249.1|25
1606093430000|2020-11-23 01:03:50|7262.6|7252.6|7259.1|7249.1|7262.6|7252.6|7258.9|7248.9|18
1606093440000|2020-11-23 01:04:00|7259.4|7249.4|7260.1|7250.1|7261.4|7251.4|7258.9|7248.9|21
1606093450000|2020-11-23 01:04:10|7259.9|7249.9|7261.6|7251.6|7262.1|7252.1|7259.4|7249.4|16
1606093460000|2020-11-23 01:04:20|7261.5|7251.5|7263.9|7253.9|7263.9|7253.9|7261.5|7251.5|10
1606093470000|2020-11-23 01:04:30|7264.1|7254.1|7265.6|7255.6|7266.1|7256.1|7264.1|7254.1|8
1606093480000|2020-11-23 01:04:40|7266.1|7256.1|7264.6|7254.6|7266.4|7256.4|7264.6|7254.6|6
1606093490000|2020-11-23 01:04:50|7263.9|7253.9|7265.8|7255.8|7265.8|7255.8|7263.9|7253.9|9
1606093500000|2020-11-23 01:05:00|7266.5|7256.5|7266.9|7256.9|7268.9|7258.9|7266.1|7256.1|16
1606093510000|2020-11-23 01:05:10|7267.6|7257.6|7269.4|7259.4|7270.9|7260.9|7267.6|7257.6|15
1606093520000|2020-11-23 01:05:20|7269.1|7259.1|7266.6|7256.6|7269.1|7259.1|7266.3|7256.3|10
1606093530000|2020-11-23 01:05:30|7266.4|7256.4|7267.1|7257.1|7267.1|7257.1|7264.4|7254.4|18
1606093540000|2020-11-23 01:05:40|7266.9|7256.9|7263|7253|7266.9|7256.9|7263|7253|14
1606093550000|2020-11-23 01:05:50|7262.9|7252.9|7259.5|7249.5|7262.9|7252.9|7259.5|7249.5|18
1606093560000|2020-11-23 01:06:00|7259.6|7249.6|7260|7250|7260.4|7250.4|7259.6|7249.6|13
1606093570000|2020-11-23 01:06:10|7261|7251|7258.4|7248.4|7261.4|7251.4|7257.9|7247.9|16
1606093580000|2020-11-23 01:06:20|7258.1|7248.1|7261.1|7251.1|7261.1|7251.1|7257.4|7247.4|22
1606093590000|2020-11-23 01:06:30|7261.9|7251.9|7260|7250|7262.1|7252.1|7259.1|7249.1|16
1606093600000|2020-11-23 01:06:40|7259.8|7249.8|7255.9|7245.9|7259.8|7249.8|7255.6|7245.6|15
1606093610000|2020-11-23 01:06:50|7255.4|7245.4|7253.6|7243.6|7256.3|7246.3|7253.6|7243.6|11
1606093620000|2020-11-23 01:07:00|7254|7244|7253.6|7243.6|7254|7244|7252.4|7242.4|6
1606093630000|2020-11-23 01:07:10|7253.9|7243.9|7256.9|7246.9|7256.9|7246.9|7253.6|7243.6|15
1606093640000|2020-11-23 01:07:20|7257.9|7247.9|7256.1|7246.1|7259.8|7249.8|7256.1|7246.1|15
1606093650000|2020-11-23 01:07:30|7255.6|7245.6|7254.1|7244.1|7255.6|7245.6|7254.1|7244.1|4
1606093660000|2020-11-23 01:07:40|7254.4|7244.4|7253.9|7243.9|7254.4|7244.4|7252.1|7242.1|15
1606093670000|2020-11-23 01:07:50|7254.1|7244.1|7251.9|7241.9|7254.1|7244.1|7251.9|7241.9|15
1606093680000|2020-11-23 01:08:00|7251.6|7241.6|7254.4|7244.4|7254.4|7244.4|7250.4|7240.4|19
1606093690000|2020-11-23 01:08:10|7254.6|7244.6|7256.6|7246.6|7257|7247|7254.6|7244.6|15
1606093700000|2020-11-23 01:08:20|7256.9|7246.9|7257.9|7247.9|7258.4|7248.4|7256.9|7246.9|8
1606093710000|2020-11-23 01:08:30|7258.4|7248.4|7253|7243|7258.4|7248.4|7253|7243|8
1606093720000|2020-11-23 01:08:40|7253.3|7243.3|7254.1|7244.1|7255.1|7245.1|7253.3|7243.3|7
1606093730000|2020-11-23 01:08:50|7253.6|7243.6|7256.4|7246.4|7256.4|7246.4|7253.6|7243.6|10
1606093740000|2020-11-23 01:09:00|7256.9|7246.9|7257.9|7247.9|7257.9|7247.9|7256.6|7246.6|9
1606093750000|2020-11-23 01:09:10|7257.1|7247.1|7255.1|7245.1|7257.9|7247.9|7254.6|7244.6|9
1606093760000|2020-11-23 01:09:20|7255.3|7245.3|7257.4|7247.4|7258.9|7248.9|7255.3|7245.3|12
1606093770000|2020-11-23 01:09:30|7257.1|7247.1|7255|7245|7257.1|7247.1|7254.9|7244.9|12
1606093780000|2020-11-23 01:09:40|7255.1|7245.1|7255.8|7245.8|7257.1|7247.1|7255.1|7245.1|13
1606093800000|2020-11-23 01:10:00|7255.6|7245.6|7257.6|7247.6|7258.1|7248.1|7254.6|7244.6|14
1606093810000|2020-11-23 01:10:10|7257.4|7247.4|7257.4|7247.4|7258.1|7248.1|7256.9|7246.9|11
1606093820000|2020-11-23 01:10:20|7256.9|7246.9|7255.9|7245.9|7257.3|7247.3|7255.9|7245.9|7
1606093830000|2020-11-23 01:10:30|7255.8|7245.8|7255.8|7245.8|7255.8|7245.8|7255.8|7245.8|1
1606093840000|2020-11-23 01:10:40|7255.5|7245.5|7257|7247|7257|7247|7255.1|7245.1|8
1606093850000|2020-11-23 01:10:50|7257.1|7247.1|7256.1|7246.1|7257.4|7247.4|7255.1|7245.1|20
1606093860000|2020-11-23 01:11:00|7255.9|7245.9|7256.4|7246.4|7256.9|7246.9|7255.9|7245.9|3
1606093870000|2020-11-23 01:11:10|7256.6|7246.6|7258.6|7248.6|7258.6|7248.6|7256.6|7246.6|9
1606093880000|2020-11-23 01:11:20|7258.8|7248.8|7261.1|7251.1|7261.1|7251.1|7258.8|7248.8|7
1606093890000|2020-11-23 01:11:30|7261.4|7251.4|7262.6|7252.6|7263.4|7253.4|7261.4|7251.4|7
1606093900000|2020-11-23 01:11:40|7262.4|7252.4|7263|7253|7263|7253|7262.3|7252.3|9
1606093910000|2020-11-23 01:11:50|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|3
1606093920000|2020-11-23 01:12:00|7262.3|7252.3|7260.9|7250.9|7262.9|7252.9|7260.9|7250.9|9
1606093930000|2020-11-23 01:12:10|7261.1|7251.1|7261.1|7251.1|7262.1|7252.1|7260.1|7250.1|13
1606093940000|2020-11-23 01:12:20|7261.6|7251.6|7261.9|7251.9|7262.1|7252.1|7259.9|7249.9|9
1606093950000|2020-11-23 01:12:30|7261.6|7251.6|7261.6|7251.6|7262.9|7252.9|7261.1|7251.1|8
1606093960000|2020-11-23 01:12:40|7261.4|7251.4|7260.1|7250.1|7261.4|7251.4|7260.1|7250.1|9
1606093970000|2020-11-23 01:12:50|7259.9|7249.9|7259.1|7249.1|7259.9|7249.9|7259.1|7249.1|3
1606093980000|2020-11-23 01:13:00|7259.4|7249.4|7257.6|7247.6|7259.4|7249.4|7257.6|7247.6|8
1606093990000|2020-11-23 01:13:10|7257.4|7247.4|7256.1|7246.1|7257.4|7247.4|7256|7246|10
1606094000000|2020-11-23 01:13:20|7256.6|7246.6|7253.6|7243.6|7256.6|7246.6|7253.6|7243.6|13
1606094010000|2020-11-23 01:13:30|7255.4|7245.4|7259.1|7249.1|7259.1|7249.1|7255.4|7245.4|8
1606094020000|2020-11-23 01:13:40|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7257.9|7247.9|5
1606094030000|2020-11-23 01:13:50|7259.4|7249.4|7257.6|7247.6|7259.4|7249.4|7257.6|7247.6|8
1606094040000|2020-11-23 01:14:00|7256.9|7246.9|7257.9|7247.9|7257.9|7247.9|7256.6|7246.6|9
1606094050000|2020-11-23 01:14:10|7257.6|7247.6|7256.6|7246.6|7257.6|7247.6|7256.6|7246.6|4
1606094060000|2020-11-23 01:14:20|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7256.6|7246.6|3
1606094070000|2020-11-23 01:14:30|7256.9|7246.9|7258.6|7248.6|7259.4|7249.4|7256.9|7246.9|10
1606094080000|2020-11-23 01:14:40|7258.4|7248.4|7257.9|7247.9|7258.4|7248.4|7257.6|7247.6|7
1606094090000|2020-11-23 01:14:50|7258.1|7248.1|7257.6|7247.6|7258.6|7248.6|7257.6|7247.6|6
1606094100000|2020-11-23 01:15:00|7257.4|7247.4|7255.1|7245.1|7257.4|7247.4|7254.4|7244.4|11
1606094110000|2020-11-23 01:15:10|7255.3|7245.3|7255.6|7245.6|7255.6|7245.6|7254.6|7244.6|7
1606094130000|2020-11-23 01:15:30|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|4
1606094140000|2020-11-23 01:15:40|7255.6|7245.6|7256.9|7246.9|7256.9|7246.9|7255.6|7245.6|4
1606094150000|2020-11-23 01:15:50|7257.1|7247.1|7257.9|7247.9|7257.9|7247.9|7257.1|7247.1|3
1606094160000|2020-11-23 01:16:00|7258|7248|7259.6|7249.6|7259.6|7249.6|7258|7248|9
1606094170000|2020-11-23 01:16:10|7259.9|7249.9|7257.1|7247.1|7259.9|7249.9|7257.1|7247.1|9
1606094180000|2020-11-23 01:16:20|7257.5|7247.5|7257.1|7247.1|7257.6|7247.6|7257.1|7247.1|6
1606094190000|2020-11-23 01:16:30|7256.9|7246.9|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|2
1606094200000|2020-11-23 01:16:40|7256.9|7246.9|7255.4|7245.4|7257.1|7247.1|7255.4|7245.4|7
1606094210000|2020-11-23 01:16:50|7255.6|7245.6|7256.1|7246.1|7256.6|7246.6|7255.6|7245.6|5
1606094220000|2020-11-23 01:17:00|7256.4|7246.4|7257.4|7247.4|7257.6|7247.6|7256.4|7246.4|13
1606094230000|2020-11-23 01:17:10|7257.1|7247.1|7257.4|7247.4|7257.6|7247.6|7257.1|7247.1|3
1606094240000|2020-11-23 01:17:20|7257.5|7247.5|7257.4|7247.4|7257.6|7247.6|7256.9|7246.9|7
1606094250000|2020-11-23 01:17:30|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606094260000|2020-11-23 01:17:40|7257.9|7247.9|7259.4|7249.4|7259.4|7249.4|7257.9|7247.9|10
1606094270000|2020-11-23 01:17:50|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606094280000|2020-11-23 01:18:00|7260|7250|7259.9|7249.9|7260|7250|7259.9|7249.9|2
1606094290000|2020-11-23 01:18:10|7259.6|7249.6|7258.9|7248.9|7259.6|7249.6|7258.9|7248.9|3
1606094300000|2020-11-23 01:18:20|7258.6|7248.6|7258.5|7248.5|7259.4|7249.4|7258.5|7248.5|7
1606094310000|2020-11-23 01:18:30|7258.4|7248.4|7258.3|7248.3|7258.4|7248.4|7257.9|7247.9|5
1606094320000|2020-11-23 01:18:40|7258.9|7248.9|7259.4|7249.4|7259.4|7249.4|7258.9|7248.9|3
1606094330000|2020-11-23 01:18:50|7259|7249|7258.9|7248.9|7259|7249|7258.9|7248.9|2
1606094340000|2020-11-23 01:19:00|7259|7249|7260.1|7250.1|7260.3|7250.3|7259|7249|5
1606094350000|2020-11-23 01:19:10|7259.9|7249.9|7260.3|7250.3|7260.3|7250.3|7259.8|7249.8|4
1606094360000|2020-11-23 01:19:20|7259.9|7249.9|7260.4|7250.4|7260.4|7250.4|7259.4|7249.4|4
1606094370000|2020-11-23 01:19:30|7259.9|7249.9|7261.1|7251.1|7261.1|7251.1|7259.9|7249.9|5
1606094380000|2020-11-23 01:19:40|7260.6|7250.6|7261.4|7251.4|7261.6|7251.6|7259.6|7249.6|17
1606094390000|2020-11-23 01:19:50|7261.6|7251.6|7261.6|7251.6|7262.1|7252.1|7261.3|7251.3|14
1606094400000|2020-11-23 01:20:00|7261.9|7251.9|7260.4|7250.4|7261.9|7251.9|7259.4|7249.4|12
1606094410000|2020-11-23 01:20:10|7260.1|7250.1|7259.1|7249.1|7260.1|7250.1|7259.1|7249.1|3
1606094420000|2020-11-23 01:20:20|7259.6|7249.6|7259.9|7249.9|7259.9|7249.9|7259.6|7249.6|2
1606094430000|2020-11-23 01:20:30|7260.1|7250.1|7260.6|7250.6|7260.9|7250.9|7260.1|7250.1|4
1606094440000|2020-11-23 01:20:40|7260.9|7250.9|7261.6|7251.6|7261.6|7251.6|7260.9|7250.9|2
1606094450000|2020-11-23 01:20:50|7261.8|7251.8|7262.3|7252.3|7262.4|7252.4|7261.8|7251.8|5
1606094460000|2020-11-23 01:21:00|7262.4|7252.4|7264.9|7254.9|7264.9|7254.9|7262.4|7252.4|12
1606094470000|2020-11-23 01:21:10|7264.6|7254.6|7264.1|7254.1|7265.4|7255.4|7264.1|7254.1|12
1606094480000|2020-11-23 01:21:20|7263.9|7253.9|7263.4|7253.4|7263.9|7253.9|7263.1|7253.1|9
1606094490000|2020-11-23 01:21:30|7263.6|7253.6|7263.9|7253.9|7264.4|7254.4|7262.9|7252.9|14
1606094500000|2020-11-23 01:21:40|7263.6|7253.6|7264.1|7254.1|7264.1|7254.1|7263.1|7253.1|10
1606094510000|2020-11-23 01:21:50|7263.9|7253.9|7264.4|7254.4|7264.4|7254.4|7263.9|7253.9|2
1606094520000|2020-11-23 01:22:00|7264.6|7254.6|7263.6|7253.6|7264.6|7254.6|7263.6|7253.6|7
1606094530000|2020-11-23 01:22:10|7263.9|7253.9|7264|7254|7264.1|7254.1|7263.6|7253.6|11
1606094540000|2020-11-23 01:22:20|7264.1|7254.1|7263.8|7253.8|7264.6|7254.6|7263.8|7253.8|7
1606094550000|2020-11-23 01:22:30|7263.6|7253.6|7262.6|7252.6|7263.6|7253.6|7262.6|7252.6|3
1606094560000|2020-11-23 01:22:40|7262.5|7252.5|7261.9|7251.9|7263.1|7253.1|7261.6|7251.6|12
1606094570000|2020-11-23 01:22:50|7262.4|7252.4|7262.4|7252.4|7262.9|7252.9|7261.9|7251.9|7
1606094580000|2020-11-23 01:23:00|7262.1|7252.1|7261.6|7251.6|7262.1|7252.1|7261.6|7251.6|4
1606094590000|2020-11-23 01:23:10|7261.5|7251.5|7260.9|7250.9|7261.5|7251.5|7260.9|7250.9|2
1606094600000|2020-11-23 01:23:20|7260.6|7250.6|7259.9|7249.9|7260.6|7250.6|7259.6|7249.6|5
1606094610000|2020-11-23 01:23:30|7259.6|7249.6|7257.6|7247.6|7260.4|7250.4|7257.6|7247.6|10
1606094620000|2020-11-23 01:23:40|7257.9|7247.9|7258.1|7248.1|7258.8|7248.8|7257.9|7247.9|6
1606094630000|2020-11-23 01:23:50|7258|7248|7258|7248|7258|7248|7258|7248|1
1606094640000|2020-11-23 01:24:00|7257.4|7247.4|7258.4|7248.4|7258.4|7248.4|7257.4|7247.4|11
1606094650000|2020-11-23 01:24:10|7258.6|7248.6|7259.3|7249.3|7260.4|7250.4|7258.6|7248.6|9
1606094660000|2020-11-23 01:24:20|7259.1|7249.1|7259|7249|7259.3|7249.3|7258.5|7248.5|6
1606094670000|2020-11-23 01:24:30|7259.1|7249.1|7259.9|7249.9|7260.6|7250.6|7259.1|7249.1|7
1606094680000|2020-11-23 01:24:40|7259.3|7249.3|7259.9|7249.9|7260.1|7250.1|7259.3|7249.3|4
1606094690000|2020-11-23 01:24:50|7259.6|7249.6|7259.6|7249.6|7259.9|7249.9|7259.3|7249.3|7
1606094700000|2020-11-23 01:25:00|7259.9|7249.9|7259.4|7249.4|7260.4|7250.4|7259.1|7249.1|11
1606094710000|2020-11-23 01:25:10|7259.5|7249.5|7259.6|7249.6|7260.1|7250.1|7259.1|7249.1|12
1606094720000|2020-11-23 01:25:20|7259.4|7249.4|7259.1|7249.1|7259.6|7249.6|7259.1|7249.1|6
1606094730000|2020-11-23 01:25:30|7258.9|7248.9|7259.1|7249.1|7259.1|7249.1|7258.4|7248.4|8
1606094740000|2020-11-23 01:25:40|7258.9|7248.9|7259.1|7249.1|7259.1|7249.1|7258.9|7248.9|2
1606094750000|2020-11-23 01:25:50|7258.9|7248.9|7257.6|7247.6|7258.9|7248.9|7257.4|7247.4|5
1606094760000|2020-11-23 01:26:00|7257.9|7247.9|7256.4|7246.4|7257.9|7247.9|7256.4|7246.4|5
1606094770000|2020-11-23 01:26:10|7257.4|7247.4|7257.5|7247.5|7257.6|7247.6|7256.9|7246.9|6
1606094780000|2020-11-23 01:26:20|7257.1|7247.1|7256.1|7246.1|7257.3|7247.3|7255.1|7245.1|8
1606094790000|2020-11-23 01:26:30|7256.4|7246.4|7254.4|7244.4|7256.4|7246.4|7254.4|7244.4|10
1606094800000|2020-11-23 01:26:40|7254.1|7244.1|7253.4|7243.4|7254.1|7244.1|7253.4|7243.4|2
1606094810000|2020-11-23 01:26:50|7253.1|7243.1|7250.9|7240.9|7253.1|7243.1|7250.6|7240.6|16
1606094820000|2020-11-23 01:27:00|7250.6|7240.6|7251.6|7241.6|7252.9|7242.9|7250|7240|16
1606094830000|2020-11-23 01:27:10|7251.4|7241.4|7251.8|7241.8|7251.9|7241.9|7250.9|7240.9|10
1606094840000|2020-11-23 01:27:20|7251.6|7241.6|7251.1|7241.1|7251.9|7241.9|7251.1|7241.1|4
1606094850000|2020-11-23 01:27:30|7251.4|7241.4|7252.6|7242.6|7252.6|7242.6|7251.4|7241.4|5
1606094860000|2020-11-23 01:27:40|7252.1|7242.1|7252.1|7242.1|7252.6|7242.6|7251.9|7241.9|6
1606094870000|2020-11-23 01:27:50|7252.4|7242.4|7252.6|7242.6|7252.6|7242.6|7252.4|7242.4|2
1606094880000|2020-11-23 01:28:00|7252.9|7242.9|7254.4|7244.4|7254.4|7244.4|7252.4|7242.4|7
1606094900000|2020-11-23 01:28:20|7254.6|7244.6|7254.6|7244.6|7255.1|7245.1|7254.3|7244.3|7
1606094910000|2020-11-23 01:28:30|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|1
1606094920000|2020-11-23 01:28:40|7254.1|7244.1|7254|7244|7254.1|7244.1|7254|7244|2
1606094930000|2020-11-23 01:28:50|7253.6|7243.6|7254.1|7244.1|7254.1|7244.1|7253.6|7243.6|2
1606094940000|2020-11-23 01:29:00|7254.6|7244.6|7253.9|7243.9|7254.6|7244.6|7253.8|7243.8|5
1606094950000|2020-11-23 01:29:10|7253.6|7243.6|7253.6|7243.6|7253.6|7243.6|7253.4|7243.4|7
1606094960000|2020-11-23 01:29:20|7253.5|7243.5|7253.6|7243.6|7253.6|7243.6|7253.4|7243.4|6
1606094970000|2020-11-23 01:29:30|7253.4|7243.4|7254.4|7244.4|7254.5|7244.5|7253.4|7243.4|11
1606094980000|2020-11-23 01:29:40|7254.5|7244.5|7254.5|7244.5|7254.5|7244.5|7254.5|7244.5|1
1606094990000|2020-11-23 01:29:50|7254.4|7244.4|7254.9|7244.9|7254.9|7244.9|7253.9|7243.9|5
1606095000000|2020-11-23 01:30:00|7254.6|7244.6|7251.1|7241.1|7254.6|7244.6|7251.1|7241.1|11
1606095010000|2020-11-23 01:30:10|7251|7241|7250.1|7240.1|7251|7241|7250|7240|9
1606095020000|2020-11-23 01:30:20|7249.9|7239.9|7252.8|7242.8|7252.8|7242.8|7249.9|7239.9|8
1606095030000|2020-11-23 01:30:30|7252.9|7242.9|7252.6|7242.6|7252.9|7242.9|7252.6|7242.6|4
1606095040000|2020-11-23 01:30:40|7252.5|7242.5|7251.5|7241.5|7252.5|7242.5|7250.9|7240.9|7
1606095050000|2020-11-23 01:30:50|7251.4|7241.4|7251.4|7241.4|7251.9|7241.9|7250.9|7240.9|10
1606095060000|2020-11-23 01:31:00|7251.1|7241.1|7250.4|7240.4|7251.1|7241.1|7250.4|7240.4|5
1606095070000|2020-11-23 01:31:10|7250.1|7240.1|7248.9|7238.9|7250.1|7240.1|7248.1|7238.1|13
1606095080000|2020-11-23 01:31:20|7249.1|7239.1|7248.4|7238.4|7249.6|7239.6|7248.4|7238.4|10
1606095090000|2020-11-23 01:31:30|7248.6|7238.6|7248.6|7238.6|7248.9|7238.9|7248.4|7238.4|5
1606095100000|2020-11-23 01:31:40|7248.4|7238.4|7248.6|7238.6|7248.6|7238.6|7247.6|7237.6|5
1606095110000|2020-11-23 01:31:50|7248.4|7238.4|7247.9|7237.9|7248.6|7238.6|7247.9|7237.9|10
1606095120000|2020-11-23 01:32:00|7247.6|7237.6|7247.1|7237.1|7247.6|7237.6|7246.9|7236.9|5
1606095130000|2020-11-23 01:32:10|7246.9|7236.9|7248.4|7238.4|7248.6|7238.6|7246.9|7236.9|8
1606095140000|2020-11-23 01:32:20|7248.8|7238.8|7249.3|7239.3|7249.4|7239.4|7248.6|7238.6|10
1606095150000|2020-11-23 01:32:30|7249.6|7239.6|7251.6|7241.6|7251.6|7241.6|7249.6|7239.6|10
1606095160000|2020-11-23 01:32:40|7251.5|7241.5|7252.1|7242.1|7252.1|7242.1|7250.9|7240.9|7
1606095170000|2020-11-23 01:32:50|7251.6|7241.6|7251.4|7241.4|7251.9|7241.9|7251|7241|7
1606095180000|2020-11-23 01:33:00|7250.6|7240.6|7250.1|7240.1|7250.6|7240.6|7249.6|7239.6|7
1606095190000|2020-11-23 01:33:10|7250.4|7240.4|7251.9|7241.9|7251.9|7241.9|7250.4|7240.4|7
1606095200000|2020-11-23 01:33:20|7251.6|7241.6|7252.9|7242.9|7252.9|7242.9|7251.6|7241.6|5
1606095210000|2020-11-23 01:33:30|7252.6|7242.6|7252.9|7242.9|7253.1|7243.1|7252.6|7242.6|6
1606095220000|2020-11-23 01:33:40|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|1
1606095230000|2020-11-23 01:33:50|7252.9|7242.9|7252.6|7242.6|7253.6|7243.6|7252.6|7242.6|6
1606095240000|2020-11-23 01:34:00|7252.4|7242.4|7252.6|7242.6|7252.9|7242.9|7252.3|7242.3|6
1606095250000|2020-11-23 01:34:10|7252.9|7242.9|7253.6|7243.6|7253.9|7243.9|7252.6|7242.6|7
1606095260000|2020-11-23 01:34:20|7253.9|7243.9|7252.9|7242.9|7253.9|7243.9|7252.9|7242.9|10
1606095270000|2020-11-23 01:34:30|7253.1|7243.1|7255.4|7245.4|7255.6|7245.6|7252.9|7242.9|12
1606095280000|2020-11-23 01:34:40|7254.9|7244.9|7255.1|7245.1|7255.1|7245.1|7254.9|7244.9|6
1606095290000|2020-11-23 01:34:50|7254.9|7244.9|7255.8|7245.8|7256.3|7246.3|7254.6|7244.6|10
1606095300000|2020-11-23 01:35:00|7255.6|7245.6|7254.4|7244.4|7255.6|7245.6|7254.4|7244.4|5
1606095310000|2020-11-23 01:35:10|7254.6|7244.6|7255.6|7245.6|7255.6|7245.6|7254.1|7244.1|7
1606095320000|2020-11-23 01:35:20|7255.3|7245.3|7253.9|7243.9|7255.3|7245.3|7253.9|7243.9|7
1606095330000|2020-11-23 01:35:30|7253.6|7243.6|7252.9|7242.9|7254.1|7244.1|7252|7242|13
1606095340000|2020-11-23 01:35:40|7252.8|7242.8|7252.1|7242.1|7252.8|7242.8|7252.1|7242.1|4
1606095350000|2020-11-23 01:35:50|7251.6|7241.6|7251.6|7241.6|7251.9|7241.9|7251.6|7241.6|3
1606095360000|2020-11-23 01:36:00|7251.5|7241.5|7250.6|7240.6|7251.5|7241.5|7250.6|7240.6|2
1606095370000|2020-11-23 01:36:10|7250.4|7240.4|7249.6|7239.6|7250.4|7240.4|7248.9|7238.9|5
1606095380000|2020-11-23 01:36:20|7250|7240|7250.1|7240.1|7250.1|7240.1|7250|7240|2
1606095390000|2020-11-23 01:36:30|7249.9|7239.9|7250.1|7240.1|7250.4|7240.4|7249.6|7239.6|8
1606095400000|2020-11-23 01:36:40|7251.1|7241.1|7250.1|7240.1|7251.1|7241.1|7250.1|7240.1|5
1606095410000|2020-11-23 01:36:50|7249.6|7239.6|7250.3|7240.3|7250.6|7240.6|7249.6|7239.6|8
1606095420000|2020-11-23 01:37:00|7250.4|7240.4|7250.6|7240.6|7251.6|7241.6|7250.4|7240.4|8
1606095430000|2020-11-23 01:37:10|7250.4|7240.4|7248.9|7238.9|7250.4|7240.4|7248.9|7238.9|2
1606095450000|2020-11-23 01:37:30|7249.1|7239.1|7250.6|7240.6|7251.1|7241.1|7249.1|7239.1|12
1606095460000|2020-11-23 01:37:40|7250.9|7240.9|7251.1|7241.1|7251.1|7241.1|7250.9|7240.9|2
1606095470000|2020-11-23 01:37:50|7250.9|7240.9|7250.6|7240.6|7250.9|7240.9|7250.4|7240.4|10
1606095480000|2020-11-23 01:38:00|7250.9|7240.9|7252.1|7242.1|7252.4|7242.4|7250.9|7240.9|6
1606095490000|2020-11-23 01:38:10|7251.9|7241.9|7251.9|7241.9|7252.4|7242.4|7251.6|7241.6|7
1606095500000|2020-11-23 01:38:20|7251.6|7241.6|7253|7243|7253|7243|7251.4|7241.4|6
1606095510000|2020-11-23 01:38:30|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|1
1606095520000|2020-11-23 01:38:40|7252.6|7242.6|7253.1|7243.1|7253.4|7243.4|7252.4|7242.4|6
1606095530000|2020-11-23 01:38:50|7253.4|7243.4|7254.6|7244.6|7255|7245|7252.9|7242.9|8
1606095540000|2020-11-23 01:39:00|7254.8|7244.8|7254.4|7244.4|7254.8|7244.8|7254.4|7244.4|2
1606095550000|2020-11-23 01:39:10|7253.6|7243.6|7254.8|7244.8|7254.8|7244.8|7253.6|7243.6|7
1606095560000|2020-11-23 01:39:20|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|2
1606095570000|2020-11-23 01:39:30|7254.4|7244.4|7255.4|7245.4|7255.4|7245.4|7254.3|7244.3|8
1606095580000|2020-11-23 01:39:40|7255.1|7245.1|7255.9|7245.9|7255.9|7245.9|7255.1|7245.1|10
1606095590000|2020-11-23 01:39:50|7256.1|7246.1|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|9
1606095600000|2020-11-23 01:40:00|7255.4|7245.4|7255.9|7245.9|7255.9|7245.9|7255.1|7245.1|7
1606095610000|2020-11-23 01:40:10|7256.1|7246.1|7257.1|7247.1|7257.1|7247.1|7256.1|7246.1|7
1606095620000|2020-11-23 01:40:20|7257|7247|7257.1|7247.1|7257.4|7247.4|7256.6|7246.6|9
1606095630000|2020-11-23 01:40:30|7257.4|7247.4|7257.6|7247.6|7257.6|7247.6|7257.1|7247.1|6
1606095640000|2020-11-23 01:40:40|7257.4|7247.4|7257.9|7247.9|7257.9|7247.9|7257.1|7247.1|6
1606095650000|2020-11-23 01:40:50|7258.6|7248.6|7257.8|7247.8|7258.6|7248.6|7257.8|7247.8|4
1606095660000|2020-11-23 01:41:00|7257.4|7247.4|7257|7247|7257.4|7247.4|7257|7247|3
1606095670000|2020-11-23 01:41:10|7256.9|7246.9|7258.4|7248.4|7258.4|7248.4|7256.9|7246.9|4
1606095690000|2020-11-23 01:41:30|7258.1|7248.1|7261.1|7251.1|7261.1|7251.1|7257.9|7247.9|13
1606095700000|2020-11-23 01:41:40|7261.4|7251.4|7259.9|7249.9|7261.4|7251.4|7259.9|7249.9|10
1606095720000|2020-11-23 01:42:00|7259.6|7249.6|7258|7248|7259.6|7249.6|7257.9|7247.9|7
1606095730000|2020-11-23 01:42:10|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|1
1606095740000|2020-11-23 01:42:20|7258.4|7248.4|7258.6|7248.6|7258.6|7248.6|7258.4|7248.4|4
1606095750000|2020-11-23 01:42:30|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258|7248|6
1606095760000|2020-11-23 01:42:40|7258.3|7248.3|7259.4|7249.4|7259.4|7249.4|7258.3|7248.3|5
1606095770000|2020-11-23 01:42:50|7259.1|7249.1|7259.9|7249.9|7259.9|7249.9|7258.9|7248.9|5
1606095780000|2020-11-23 01:43:00|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|1
1606095790000|2020-11-23 01:43:10|7259.9|7249.9|7258.6|7248.6|7259.9|7249.9|7258.4|7248.4|5
1606095800000|2020-11-23 01:43:20|7258.4|7248.4|7257.1|7247.1|7258.4|7248.4|7256.9|7246.9|9
1606095810000|2020-11-23 01:43:30|7256.6|7246.6|7255.1|7245.1|7256.6|7246.6|7255.1|7245.1|5
1606095820000|2020-11-23 01:43:40|7254.9|7244.9|7255.1|7245.1|7255.1|7245.1|7254.9|7244.9|2
1606095850000|2020-11-23 01:44:10|7255.3|7245.3|7255.6|7245.6|7255.6|7245.6|7255.3|7245.3|2
1606095860000|2020-11-23 01:44:20|7255.4|7245.4|7255.3|7245.3|7255.4|7245.4|7255.3|7245.3|2
1606095880000|2020-11-23 01:44:40|7255.1|7245.1|7252.4|7242.4|7255.1|7245.1|7252.4|7242.4|8
1606095890000|2020-11-23 01:44:50|7252.1|7242.1|7252.1|7242.1|7252.1|7242.1|7252.1|7242.1|1
1606095900000|2020-11-23 01:45:00|7251.9|7241.9|7251.1|7241.1|7251.9|7241.9|7249.9|7239.9|7
1606095910000|2020-11-23 01:45:10|7251.4|7241.4|7251.4|7241.4|7253.1|7243.1|7251.4|7241.4|8
1606095920000|2020-11-23 01:45:20|7251.6|7241.6|7252.6|7242.6|7252.6|7242.6|7251.6|7241.6|4
1606095930000|2020-11-23 01:45:30|7253.1|7243.1|7253.9|7243.9|7253.9|7243.9|7253.1|7243.1|2
1606095940000|2020-11-23 01:45:40|7253.6|7243.6|7252.4|7242.4|7253.6|7243.6|7252.4|7242.4|3
1606095950000|2020-11-23 01:45:50|7252.6|7242.6|7253.1|7243.1|7253.1|7243.1|7252.6|7242.6|2
1606095960000|2020-11-23 01:46:00|7252.9|7242.9|7252.6|7242.6|7252.9|7242.9|7252.1|7242.1|6
1606095970000|2020-11-23 01:46:10|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|1
1606095980000|2020-11-23 01:46:20|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|1
1606095990000|2020-11-23 01:46:30|7252.4|7242.4|7252.8|7242.8|7252.8|7242.8|7252.1|7242.1|3
1606096010000|2020-11-23 01:46:50|7252.4|7242.4|7250.4|7240.4|7252.4|7242.4|7250.4|7240.4|6
1606096030000|2020-11-23 01:47:10|7250|7240|7249.9|7239.9|7250|7240|7249.1|7239.1|7
1606096040000|2020-11-23 01:47:20|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606096060000|2020-11-23 01:47:40|7249.9|7239.9|7254.4|7244.4|7254.6|7244.6|7249.9|7239.9|9
1606096070000|2020-11-23 01:47:50|7254.1|7244.1|7250.9|7240.9|7254.1|7244.1|7250.4|7240.4|9
1606096080000|2020-11-23 01:48:00|7250.6|7240.6|7248.6|7238.6|7250.6|7240.6|7248.4|7238.4|11
1606096090000|2020-11-23 01:48:10|7248.9|7238.9|7249.1|7239.1|7249.1|7239.1|7248.9|7238.9|4
1606096100000|2020-11-23 01:48:20|7249.4|7239.4|7251.6|7241.6|7251.6|7241.6|7249.4|7239.4|8
1606096110000|2020-11-23 01:48:30|7251.4|7241.4|7255.4|7245.4|7256.1|7246.1|7250.9|7240.9|11
1606096120000|2020-11-23 01:48:40|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|5
1606096130000|2020-11-23 01:48:50|7255.1|7245.1|7254.4|7244.4|7255.1|7245.1|7254.1|7244.1|7
1606096140000|2020-11-23 01:49:00|7254.5|7244.5|7254.1|7244.1|7255.1|7245.1|7254.1|7244.1|15
1606096150000|2020-11-23 01:49:10|7254.4|7244.4|7253.1|7243.1|7254.6|7244.6|7253.1|7243.1|6
1606096160000|2020-11-23 01:49:20|7253|7243|7252.6|7242.6|7253|7243|7252.6|7242.6|3
1606096170000|2020-11-23 01:49:30|7252.9|7242.9|7253.9|7243.9|7254.1|7244.1|7252.9|7242.9|6
1606096180000|2020-11-23 01:49:40|7253.6|7243.6|7255.4|7245.4|7256|7246|7252.5|7242.5|12
1606096190000|2020-11-23 01:49:50|7255.5|7245.5|7253.3|7243.3|7255.6|7245.6|7253.1|7243.1|10
1606096200000|2020-11-23 01:50:00|7253|7243|7253.6|7243.6|7253.6|7243.6|7252.6|7242.6|8
1606096220000|2020-11-23 01:50:20|7254.5|7244.5|7256.9|7246.9|7256.9|7246.9|7254.5|7244.5|6
1606096230000|2020-11-23 01:50:30|7257|7247|7257|7247|7257|7247|7257|7247|1
1606096240000|2020-11-23 01:50:40|7257.6|7247.6|7258.4|7248.4|7258.6|7248.6|7257.6|7247.6|4
1606096260000|2020-11-23 01:51:00|7259.3|7249.3|7261|7251|7261.3|7251.3|7259.3|7249.3|7
1606096270000|2020-11-23 01:51:10|7261.1|7251.1|7263.1|7253.1|7263.1|7253.1|7261.1|7251.1|10
1606096280000|2020-11-23 01:51:20|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606096290000|2020-11-23 01:51:30|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|1
1606096300000|2020-11-23 01:51:40|7263.4|7253.4|7265.1|7255.1|7265.1|7255.1|7263.4|7253.4|5
1606096310000|2020-11-23 01:51:50|7265|7255|7263.4|7253.4|7265|7255|7263.4|7253.4|2
1606096320000|2020-11-23 01:52:00|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.3|7252.3|7
1606096330000|2020-11-23 01:52:10|7263.1|7253.1|7263.9|7253.9|7264.1|7254.1|7263.1|7253.1|3
1606096340000|2020-11-23 01:52:20|7264.1|7254.1|7263.9|7253.9|7264.1|7254.1|7263.9|7253.9|2
1606096350000|2020-11-23 01:52:30|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1606096360000|2020-11-23 01:52:40|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606096370000|2020-11-23 01:52:50|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|1
1606096380000|2020-11-23 01:53:00|7263.4|7253.4|7262.6|7252.6|7263.4|7253.4|7262.6|7252.6|8
1606096390000|2020-11-23 01:53:10|7262.4|7252.4|7261.4|7251.4|7262.4|7252.4|7261.4|7251.4|4
1606096400000|2020-11-23 01:53:20|7261.1|7251.1|7261.5|7251.5|7261.6|7251.6|7260.6|7250.6|14
1606096420000|2020-11-23 01:53:40|7261.9|7251.9|7261.6|7251.6|7262.6|7252.6|7261.4|7251.4|9
1606096430000|2020-11-23 01:53:50|7261.9|7251.9|7264.4|7254.4|7264.5|7254.5|7261.9|7251.9|10
1606096440000|2020-11-23 01:54:00|7264.9|7254.9|7265.8|7255.8|7266.1|7256.1|7264.9|7254.9|5
1606096450000|2020-11-23 01:54:10|7265.9|7255.9|7265.8|7255.8|7265.9|7255.9|7265.8|7255.8|2
1606096460000|2020-11-23 01:54:20|7265.9|7255.9|7267.9|7257.9|7267.9|7257.9|7265.9|7255.9|5
1606096470000|2020-11-23 01:54:30|7268.4|7258.4|7268.4|7258.4|7268.9|7258.9|7267.6|7257.6|12
1606096480000|2020-11-23 01:54:40|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.4|7258.4|4
1606096490000|2020-11-23 01:54:50|7268.6|7258.6|7270.4|7260.4|7270.4|7260.4|7268.6|7258.6|7
1606096500000|2020-11-23 01:55:00|7269.9|7259.9|7270.9|7260.9|7270.9|7260.9|7268.6|7258.6|9
1606096510000|2020-11-23 01:55:10|7270.4|7260.4|7272|7262|7272.4|7262.4|7270.4|7260.4|9
1606096520000|2020-11-23 01:55:20|7271.5|7261.5|7270.9|7260.9|7271.5|7261.5|7270.4|7260.4|11
1606096530000|2020-11-23 01:55:30|7270.5|7260.5|7269.6|7259.6|7270.5|7260.5|7269.6|7259.6|5
1606096540000|2020-11-23 01:55:40|7269.1|7259.1|7270.4|7260.4|7270.4|7260.4|7268.6|7258.6|12
1606096550000|2020-11-23 01:55:50|7270.9|7260.9|7271.8|7261.8|7271.9|7261.9|7270.9|7260.9|4
1606096560000|2020-11-23 01:56:00|7271.9|7261.9|7271.9|7261.9|7272|7262|7271.6|7261.6|8
1606096570000|2020-11-23 01:56:10|7272.1|7262.1|7272.9|7262.9|7273.4|7263.4|7271.6|7261.6|11
1606096580000|2020-11-23 01:56:20|7273.1|7263.1|7273.6|7263.6|7276.6|7266.6|7273.1|7263.1|21
1606096590000|2020-11-23 01:56:30|7274.1|7264.1|7271.6|7261.6|7274.1|7264.1|7271.6|7261.6|10
1606096600000|2020-11-23 01:56:40|7271.4|7261.4|7272.9|7262.9|7273.1|7263.1|7271.4|7261.4|7
1606096610000|2020-11-23 01:56:50|7273.1|7263.1|7276|7266|7276|7266|7273.1|7263.1|16
1606096620000|2020-11-23 01:57:00|7276.6|7266.6|7276.4|7266.4|7277.1|7267.1|7275.6|7265.6|18
1606096630000|2020-11-23 01:57:10|7276.1|7266.1|7276.4|7266.4|7276.4|7266.4|7275.1|7265.1|7
1606096640000|2020-11-23 01:57:20|7275.9|7265.9|7274.9|7264.9|7275.9|7265.9|7274.4|7264.4|9
1606096650000|2020-11-23 01:57:30|7274.6|7264.6|7274.1|7264.1|7274.6|7264.6|7273.4|7263.4|6
1606096660000|2020-11-23 01:57:40|7273.4|7263.4|7275.1|7265.1|7275.1|7265.1|7273.4|7263.4|7
1606096670000|2020-11-23 01:57:50|7274.9|7264.9|7273.9|7263.9|7274.9|7264.9|7273.9|7263.9|4
1606096680000|2020-11-23 01:58:00|7273.6|7263.6|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|3
1606096690000|2020-11-23 01:58:10|7273|7263|7272.9|7262.9|7273|7263|7272.9|7262.9|2
1606096700000|2020-11-23 01:58:20|7272.6|7262.6|7272.4|7262.4|7272.6|7262.6|7271.9|7261.9|7
1606096710000|2020-11-23 01:58:30|7272.9|7262.9|7275.4|7265.4|7275.4|7265.4|7272.9|7262.9|11
1606096720000|2020-11-23 01:58:40|7275.1|7265.1|7276.9|7266.9|7276.9|7266.9|7274.9|7264.9|8
1606096730000|2020-11-23 01:58:50|7275.9|7265.9|7276.9|7266.9|7276.9|7266.9|7275.9|7265.9|2
1606096740000|2020-11-23 01:59:00|7276.4|7266.4|7276.9|7266.9|7276.9|7266.9|7276.4|7266.4|2
1606096760000|2020-11-23 01:59:20|7275.6|7265.6|7276.4|7266.4|7276.4|7266.4|7275.6|7265.6|9
1606096770000|2020-11-23 01:59:30|7276.1|7266.1|7275.9|7265.9|7276.4|7266.4|7275.6|7265.6|8
1606096780000|2020-11-23 01:59:40|7276.1|7266.1|7277.1|7267.1|7277.1|7267.1|7276.1|7266.1|6
1606096790000|2020-11-23 01:59:50|7277|7267|7274.9|7264.9|7277|7267|7274.6|7264.6|5
1606096800000|2020-11-23 02:00:00|7274.6|7264.6|7274.9|7264.9|7274.9|7264.9|7274.6|7264.6|4
1606096810000|2020-11-23 02:00:10|7275.1|7265.1|7274.6|7264.6|7275.4|7265.4|7274.4|7264.4|9
1606096820000|2020-11-23 02:00:20|7274.4|7264.4|7274.4|7264.4|7274.5|7264.5|7274.4|7264.4|3
1606096830000|2020-11-23 02:00:30|7274.1|7264.1|7272.6|7262.6|7274.1|7264.1|7272.6|7262.6|4
1606096840000|2020-11-23 02:00:40|7272.4|7262.4|7273.4|7263.4|7273.4|7263.4|7272.4|7262.4|3
1606096850000|2020-11-23 02:00:50|7272.9|7262.9|7272.9|7262.9|7273.4|7263.4|7272.9|7262.9|5
1606096860000|2020-11-23 02:01:00|7272.8|7262.8|7272.4|7262.4|7272.8|7262.8|7272.4|7262.4|3
1606096880000|2020-11-23 02:01:20|7272.1|7262.1|7271.4|7261.4|7272.1|7262.1|7271.1|7261.1|5
1606096890000|2020-11-23 02:01:30|7271.1|7261.1|7271.1|7261.1|7271.4|7261.4|7271.1|7261.1|3
1606096900000|2020-11-23 02:01:40|7271.6|7261.6|7271.1|7261.1|7271.6|7261.6|7271.1|7261.1|2
1606096910000|2020-11-23 02:01:50|7270.9|7260.9|7270.4|7260.4|7270.9|7260.9|7270.1|7260.1|6
1606096920000|2020-11-23 02:02:00|7270|7260|7270.4|7260.4|7270.4|7260.4|7270|7260|6
1606096930000|2020-11-23 02:02:10|7270.1|7260.1|7270|7260|7270.4|7260.4|7270|7260|4
1606096940000|2020-11-23 02:02:20|7269.5|7259.5|7269.5|7259.5|7269.5|7259.5|7269.5|7259.5|1
1606096950000|2020-11-23 02:02:30|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1606096980000|2020-11-23 02:03:00|7270.4|7260.4|7269.9|7259.9|7270.6|7260.6|7269.9|7259.9|8
1606096990000|2020-11-23 02:03:10|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1606097000000|2020-11-23 02:03:20|7270.4|7260.4|7271.1|7261.1|7271.4|7261.4|7270.4|7260.4|3
1606097010000|2020-11-23 02:03:30|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.4|7260.4|3
1606097020000|2020-11-23 02:03:40|7270.9|7260.9|7271.4|7261.4|7271.6|7261.6|7270.9|7260.9|4
1606097030000|2020-11-23 02:03:50|7271.9|7261.9|7272.4|7262.4|7272.4|7262.4|7271.9|7261.9|2
1606097040000|2020-11-23 02:04:00|7272|7262|7271.1|7261.1|7272|7262|7271|7261|5
1606097050000|2020-11-23 02:04:10|7270.9|7260.9|7270.1|7260.1|7270.9|7260.9|7270.1|7260.1|3
1606097060000|2020-11-23 02:04:20|7269.6|7259.6|7269.6|7259.6|7270.1|7260.1|7268.8|7258.8|11
1606097070000|2020-11-23 02:04:30|7269.4|7259.4|7270.6|7260.6|7270.6|7260.6|7269.4|7259.4|6
1606097080000|2020-11-23 02:04:40|7270.9|7260.9|7272.1|7262.1|7272.1|7262.1|7270.9|7260.9|5
1606097100000|2020-11-23 02:05:00|7272|7262|7271.4|7261.4|7272|7262|7270.5|7260.5|7
1606097110000|2020-11-23 02:05:10|7270.6|7260.6|7270|7260|7270.6|7260.6|7269.9|7259.9|7
1606097140000|2020-11-23 02:05:40|7270.1|7260.1|7267.6|7257.6|7270.1|7260.1|7267.6|7257.6|7
1606097150000|2020-11-23 02:05:50|7267.9|7257.9|7266.9|7256.9|7268.6|7258.6|7266.9|7256.9|11
1606097160000|2020-11-23 02:06:00|7266.8|7256.8|7266.5|7256.5|7266.8|7256.8|7266.4|7256.4|4
1606097180000|2020-11-23 02:06:20|7267.3|7257.3|7269|7259|7269.1|7259.1|7267.3|7257.3|6
1606097190000|2020-11-23 02:06:30|7268.9|7258.9|7268.3|7258.3|7268.9|7258.9|7268.3|7258.3|3
1606097200000|2020-11-23 02:06:40|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606097210000|2020-11-23 02:06:50|7268.4|7258.4|7268.4|7258.4|7268.6|7258.6|7268.4|7258.4|3
1606097220000|2020-11-23 02:07:00|7268.1|7258.1|7268.6|7258.6|7268.6|7258.6|7268.1|7258.1|5
1606097230000|2020-11-23 02:07:10|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606097240000|2020-11-23 02:07:20|7267.9|7257.9|7268.8|7258.8|7269.3|7259.3|7267|7257|11
1606097250000|2020-11-23 02:07:30|7269.1|7259.1|7272.5|7262.5|7272.5|7262.5|7269.1|7259.1|11
1606097260000|2020-11-23 02:07:40|7272.1|7262.1|7273.1|7263.1|7273.5|7263.5|7271.9|7261.9|8
1606097280000|2020-11-23 02:08:00|7272.6|7262.6|7272.4|7262.4|7272.8|7262.8|7271.1|7261.1|9
1606097290000|2020-11-23 02:08:10|7272.1|7262.1|7273.4|7263.4|7273.6|7263.6|7271.9|7261.9|7
1606097300000|2020-11-23 02:08:20|7273.6|7263.6|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|3
1606097310000|2020-11-23 02:08:30|7272.9|7262.9|7272.1|7262.1|7272.9|7262.9|7272.1|7262.1|3
1606097320000|2020-11-23 02:08:40|7272.4|7262.4|7272.6|7262.6|7272.6|7262.6|7272.4|7262.4|2
1606097330000|2020-11-23 02:08:50|7272.5|7262.5|7271.4|7261.4|7272.5|7262.5|7271.4|7261.4|4
1606097340000|2020-11-23 02:09:00|7271.9|7261.9|7271.4|7261.4|7271.9|7261.9|7271.1|7261.1|5
1606097350000|2020-11-23 02:09:10|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606097360000|2020-11-23 02:09:20|7271.8|7261.8|7272.3|7262.3|7273.6|7263.6|7271.8|7261.8|6
1606097370000|2020-11-23 02:09:30|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.1|7261.1|7
1606097380000|2020-11-23 02:09:40|7271.6|7261.6|7271.4|7261.4|7271.6|7261.6|7271.4|7261.4|2
1606097390000|2020-11-23 02:09:50|7271.3|7261.3|7270.9|7260.9|7271.3|7261.3|7270.9|7260.9|3
1606097400000|2020-11-23 02:10:00|7271.1|7261.1|7270.6|7260.6|7271.1|7261.1|7270.6|7260.6|5
1606097410000|2020-11-23 02:10:10|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|1
1606097420000|2020-11-23 02:10:20|7271.1|7261.1|7272.3|7262.3|7272.4|7262.4|7271.1|7261.1|10
1606097430000|2020-11-23 02:10:30|7272.1|7262.1|7273.6|7263.6|7273.6|7263.6|7272.1|7262.1|5
1606097440000|2020-11-23 02:10:40|7273.4|7263.4|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|5
1606097450000|2020-11-23 02:10:50|7273|7263|7272.4|7262.4|7273|7263|7271.4|7261.4|4
1606097470000|2020-11-23 02:11:10|7272.1|7262.1|7270.9|7260.9|7272.1|7262.1|7270.9|7260.9|5
1606097480000|2020-11-23 02:11:20|7270.6|7260.6|7270.9|7260.9|7270.9|7260.9|7270.6|7260.6|4
1606097490000|2020-11-23 02:11:30|7270.6|7260.6|7269.9|7259.9|7270.6|7260.6|7269.6|7259.6|5
1606097500000|2020-11-23 02:11:40|7269.6|7259.6|7268.9|7258.9|7269.6|7259.6|7268.9|7258.9|2
1606097510000|2020-11-23 02:11:50|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|1
1606097520000|2020-11-23 02:12:00|7269.6|7259.6|7269.9|7259.9|7269.9|7259.9|7269.3|7259.3|6
1606097530000|2020-11-23 02:12:10|7270.1|7260.1|7269.8|7259.8|7270.3|7260.3|7269.8|7259.8|5
1606097540000|2020-11-23 02:12:20|7269.9|7259.9|7269.9|7259.9|7270.1|7260.1|7269.9|7259.9|3
1606097550000|2020-11-23 02:12:30|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|5
1606097560000|2020-11-23 02:12:40|7270.3|7260.3|7269.9|7259.9|7270.3|7260.3|7269.9|7259.9|2
1606097570000|2020-11-23 02:12:50|7269.8|7259.8|7269.3|7259.3|7269.8|7259.8|7269.3|7259.3|3
1606097580000|2020-11-23 02:13:00|7269.4|7259.4|7268.4|7258.4|7269.4|7259.4|7268.1|7258.1|7
1606097590000|2020-11-23 02:13:10|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606097620000|2020-11-23 02:13:40|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606097630000|2020-11-23 02:13:50|7268.4|7258.4|7269.3|7259.3|7269.3|7259.3|7268.4|7258.4|2
1606097640000|2020-11-23 02:14:00|7269|7259|7268.4|7258.4|7269|7259|7268.4|7258.4|2
1606097650000|2020-11-23 02:14:10|7268.6|7258.6|7268.4|7258.4|7268.6|7258.6|7268.4|7258.4|2
1606097690000|2020-11-23 02:14:50|7268.1|7258.1|7267.1|7257.1|7268.1|7258.1|7267.1|7257.1|2
1606097700000|2020-11-23 02:15:00|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606097750000|2020-11-23 02:15:50|7267.9|7257.9|7268.6|7258.6|7268.6|7258.6|7267.9|7257.9|2
1606097770000|2020-11-23 02:16:10|7269.1|7259.1|7268.4|7258.4|7269.1|7259.1|7268.4|7258.4|4
1606097780000|2020-11-23 02:16:20|7268.3|7258.3|7267.4|7257.4|7268.4|7258.4|7267.4|7257.4|5
1606097800000|2020-11-23 02:16:40|7267.3|7257.3|7266.9|7256.9|7267.3|7257.3|7266.9|7256.9|3
1606097810000|2020-11-23 02:16:50|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|1
1606097840000|2020-11-23 02:17:20|7267.4|7257.4|7267.1|7257.1|7267.4|7257.4|7267.1|7257.1|3
1606097850000|2020-11-23 02:17:30|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606097870000|2020-11-23 02:17:50|7267|7257|7267.3|7257.3|7267.3|7257.3|7267|7257|2
1606097890000|2020-11-23 02:18:10|7267.6|7257.6|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|2
1606097900000|2020-11-23 02:18:20|7267|7257|7266.9|7256.9|7267|7257|7266.6|7256.6|4
1606097910000|2020-11-23 02:18:30|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606097920000|2020-11-23 02:18:40|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1606097930000|2020-11-23 02:18:50|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606097940000|2020-11-23 02:19:00|7267.1|7257.1|7266.9|7256.9|7267.1|7257.1|7266.9|7256.9|2
1606097950000|2020-11-23 02:19:10|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7267.1|7257.1|2
1606097970000|2020-11-23 02:19:30|7267.6|7257.6|7267.9|7257.9|7267.9|7257.9|7267.6|7257.6|2
1606098000000|2020-11-23 02:20:00|7268.1|7258.1|7268.5|7258.5|7268.5|7258.5|7268.1|7258.1|2
1606098010000|2020-11-23 02:20:10|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1606098030000|2020-11-23 02:20:30|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606098040000|2020-11-23 02:20:40|7268.5|7258.5|7270.6|7260.6|7270.6|7260.6|7268.5|7258.5|4
1606098060000|2020-11-23 02:21:00|7270.5|7260.5|7269|7259|7270.5|7260.5|7269|7259|5
1606098070000|2020-11-23 02:21:10|7269.3|7259.3|7269.1|7259.1|7269.6|7259.6|7269.1|7259.1|3
1606098080000|2020-11-23 02:21:20|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|1
1606098180000|2020-11-23 02:23:00|7269.1|7259.1|7269.5|7259.5|7269.5|7259.5|7269.1|7259.1|2
1606098190000|2020-11-23 02:23:10|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|7269.1|7259.1|1
1606098200000|2020-11-23 02:23:20|7269.4|7259.4|7269.1|7259.1|7269.4|7259.4|7269.1|7259.1|2
1606098240000|2020-11-23 02:24:00|7268.1|7258.1|7266.6|7256.6|7268.1|7258.1|7266.1|7256.1|3
1606098250000|2020-11-23 02:24:10|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606098290000|2020-11-23 02:24:50|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606098300000|2020-11-23 02:25:00|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606098350000|2020-11-23 02:25:50|7266.6|7256.6|7266.4|7256.4|7266.9|7256.9|7266.4|7256.4|3
1606098370000|2020-11-23 02:26:10|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606098390000|2020-11-23 02:26:30|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606098400000|2020-11-23 02:26:40|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606098410000|2020-11-23 02:26:50|7266.4|7256.4|7266.1|7256.1|7266.4|7256.4|7266.1|7256.1|2
1606098460000|2020-11-23 02:27:40|7264.9|7254.9|7263.9|7253.9|7264.9|7254.9|7263.9|7253.9|4
1606098480000|2020-11-23 02:28:00|7264.1|7254.1|7263.9|7253.9|7264.1|7254.1|7263.9|7253.9|2
1606098530000|2020-11-23 02:28:50|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1606098540000|2020-11-23 02:29:00|7264.4|7254.4|7265.3|7255.3|7265.4|7255.4|7264.4|7254.4|3
1606098560000|2020-11-23 02:29:20|7265.1|7255.1|7264.9|7254.9|7265.1|7255.1|7264.9|7254.9|2
1606098570000|2020-11-23 02:29:30|7264.6|7254.6|7264.3|7254.3|7265.9|7255.9|7264.3|7254.3|3
1606098580000|2020-11-23 02:29:40|7264.6|7254.6|7266.9|7256.9|7267.1|7257.1|7264.6|7254.6|4
1606098600000|2020-11-23 02:30:00|7267.1|7257.1|7268.6|7258.6|7268.6|7258.6|7267.1|7257.1|4
1606098620000|2020-11-23 02:30:20|7268.5|7258.5|7268.6|7258.6|7268.6|7258.6|7268.4|7258.4|3
1606098630000|2020-11-23 02:30:30|7268.4|7258.4|7268.4|7258.4|7268.6|7258.6|7268.4|7258.4|3
1606098640000|2020-11-23 02:30:40|7268.6|7258.6|7267.4|7257.4|7268.6|7258.6|7267.4|7257.4|3
1606098650000|2020-11-23 02:30:50|7267.1|7257.1|7264.9|7254.9|7267.1|7257.1|7264.9|7254.9|2
1606098660000|2020-11-23 02:31:00|7263.9|7253.9|7263.4|7253.4|7263.9|7253.9|7262.9|7252.9|9
1606098670000|2020-11-23 02:31:10|7262.9|7252.9|7262.4|7252.4|7262.9|7252.9|7262.4|7252.4|3
1606098680000|2020-11-23 02:31:20|7261.9|7251.9|7263.1|7253.1|7263.6|7253.6|7261.4|7251.4|10
1606098690000|2020-11-23 02:31:30|7262.9|7252.9|7260.9|7250.9|7262.9|7252.9|7260.9|7250.9|7
1606098700000|2020-11-23 02:31:40|7261.3|7251.3|7261.4|7251.4|7261.6|7251.6|7261.3|7251.3|3
1606098710000|2020-11-23 02:31:50|7260.9|7250.9|7260.6|7250.6|7260.9|7250.9|7260.6|7250.6|2
1606098720000|2020-11-23 02:32:00|7260.4|7250.4|7261.9|7251.9|7261.9|7251.9|7260.4|7250.4|8
1606098730000|2020-11-23 02:32:10|7261.6|7251.6|7261.1|7251.1|7261.6|7251.6|7260.9|7250.9|5
1606098740000|2020-11-23 02:32:20|7261.4|7251.4|7260.9|7250.9|7261.4|7251.4|7260.9|7250.9|3
1606098750000|2020-11-23 02:32:30|7261.1|7251.1|7259|7249|7261.6|7251.6|7258.9|7248.9|7
1606098760000|2020-11-23 02:32:40|7258.9|7248.9|7258.6|7248.6|7258.9|7248.9|7258.4|7248.4|8
1606098770000|2020-11-23 02:32:50|7258.4|7248.4|7258.9|7248.9|7259.6|7249.6|7258.4|7248.4|8
1606098780000|2020-11-23 02:33:00|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606098790000|2020-11-23 02:33:10|7259|7249|7258.9|7248.9|7259.9|7249.9|7258.9|7248.9|6
1606098800000|2020-11-23 02:33:20|7258.6|7248.6|7258.5|7248.5|7258.6|7248.6|7258.5|7248.5|2
1606098810000|2020-11-23 02:33:30|7258.6|7248.6|7258.4|7248.4|7259.6|7249.6|7258.4|7248.4|9
1606098830000|2020-11-23 02:33:50|7258.1|7248.1|7256.4|7246.4|7258.1|7248.1|7256.4|7246.4|5
1606098840000|2020-11-23 02:34:00|7256.6|7246.6|7257.6|7247.6|7257.6|7247.6|7256.6|7246.6|2
1606098850000|2020-11-23 02:34:10|7257.8|7247.8|7257.8|7247.8|7257.8|7247.8|7257.8|7247.8|1
1606098860000|2020-11-23 02:34:20|7258|7248|7258.9|7248.9|7258.9|7248.9|7258|7248|2
1606098880000|2020-11-23 02:34:40|7259|7249|7258.9|7248.9|7259.4|7249.4|7258.9|7248.9|4
1606098890000|2020-11-23 02:34:50|7259|7249|7258.6|7248.6|7259|7249|7258.6|7248.6|2
1606098900000|2020-11-23 02:35:00|7258.9|7248.9|7259.9|7249.9|7259.9|7249.9|7258.9|7248.9|3
1606098910000|2020-11-23 02:35:10|7260|7250|7259.9|7249.9|7260.4|7250.4|7259.6|7249.6|6
1606098920000|2020-11-23 02:35:20|7259.6|7249.6|7261.4|7251.4|7261.6|7251.6|7259.6|7249.6|11
1606098930000|2020-11-23 02:35:30|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7260.8|7250.8|3
1606098940000|2020-11-23 02:35:40|7260.1|7250.1|7260.1|7250.1|7260.6|7250.6|7258.6|7248.6|9
1606098950000|2020-11-23 02:35:50|7260.4|7250.4|7260.9|7250.9|7260.9|7250.9|7260.1|7250.1|4
1606098960000|2020-11-23 02:36:00|7260.6|7250.6|7258.9|7248.9|7260.6|7250.6|7258.4|7248.4|10
1606098970000|2020-11-23 02:36:10|7258.6|7248.6|7257.9|7247.9|7258.6|7248.6|7257.9|7247.9|4
1606098990000|2020-11-23 02:36:30|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7257.9|7247.9|3
1606099000000|2020-11-23 02:36:40|7257.9|7247.9|7256.6|7246.6|7257.9|7247.9|7256.6|7246.6|4
1606099010000|2020-11-23 02:36:50|7256.9|7246.9|7255.6|7245.6|7256.9|7246.9|7255.6|7245.6|6
1606099020000|2020-11-23 02:37:00|7255.4|7245.4|7256.9|7246.9|7256.9|7246.9|7255.4|7245.4|4
1606099030000|2020-11-23 02:37:10|7257.1|7247.1|7257.9|7247.9|7257.9|7247.9|7257.1|7247.1|2
1606099040000|2020-11-23 02:37:20|7257.6|7247.6|7257.4|7247.4|7257.6|7247.6|7257.4|7247.4|4
1606099050000|2020-11-23 02:37:30|7257.5|7247.5|7257.6|7247.6|7258|7248|7257.5|7247.5|5
1606099060000|2020-11-23 02:37:40|7257.4|7247.4|7258|7248|7258|7248|7257.4|7247.4|5
1606099070000|2020-11-23 02:37:50|7258.3|7248.3|7259.1|7249.1|7259.9|7249.9|7258.3|7248.3|7
1606099080000|2020-11-23 02:38:00|7258.9|7248.9|7259.9|7249.9|7259.9|7249.9|7258.9|7248.9|6
1606099090000|2020-11-23 02:38:10|7260.1|7250.1|7260.6|7250.6|7260.9|7250.9|7260.1|7250.1|9
1606099100000|2020-11-23 02:38:20|7260.4|7250.4|7260.1|7250.1|7260.6|7250.6|7259.9|7249.9|14
1606099110000|2020-11-23 02:38:30|7259.9|7249.9|7259.9|7249.9|7260.1|7250.1|7259.9|7249.9|9
1606099120000|2020-11-23 02:38:40|7260.1|7250.1|7260.4|7250.4|7260.9|7250.9|7260.1|7250.1|4
1606099130000|2020-11-23 02:38:50|7260.6|7250.6|7261.9|7251.9|7261.9|7251.9|7260.5|7250.5|10
1606099140000|2020-11-23 02:39:00|7262.1|7252.1|7262.5|7252.5|7262.5|7252.5|7261.1|7251.1|14
1606099150000|2020-11-23 02:39:10|7262.4|7252.4|7261.1|7251.1|7262.4|7252.4|7260.9|7250.9|8
1606099160000|2020-11-23 02:39:20|7261.4|7251.4|7260.1|7250.1|7261.4|7251.4|7260.1|7250.1|5
1606099170000|2020-11-23 02:39:30|7260.4|7250.4|7261.3|7251.3|7261.3|7251.3|7260.4|7250.4|6
1606099190000|2020-11-23 02:39:50|7261.1|7251.1|7261.5|7251.5|7261.5|7251.5|7260.8|7250.8|5
1606099200000|2020-11-23 02:40:00|7261.3|7251.3|7262.1|7252.1|7262.1|7252.1|7261.3|7251.3|3
1606099210000|2020-11-23 02:40:10|7261.9|7251.9|7261.3|7251.3|7262.1|7252.1|7261.3|7251.3|4
1606099220000|2020-11-23 02:40:20|7261.1|7251.1|7258.6|7248.6|7261.1|7251.1|7258.6|7248.6|5
1606099230000|2020-11-23 02:40:30|7258.9|7248.9|7258.6|7248.6|7259|7249|7258.6|7248.6|6
1606099240000|2020-11-23 02:40:40|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|1
1606099250000|2020-11-23 02:40:50|7258.1|7248.1|7256.9|7246.9|7258.1|7248.1|7256.9|7246.9|4
1606099260000|2020-11-23 02:41:00|7257.1|7247.1|7257.9|7247.9|7257.9|7247.9|7257.1|7247.1|4
1606099270000|2020-11-23 02:41:10|7258.1|7248.1|7258.9|7248.9|7258.9|7248.9|7258.1|7248.1|3
1606099280000|2020-11-23 02:41:20|7258.6|7248.6|7257.1|7247.1|7258.6|7248.6|7257.1|7247.1|6
1606099290000|2020-11-23 02:41:30|7257.4|7247.4|7258.1|7248.1|7258.1|7248.1|7257.4|7247.4|3
1606099300000|2020-11-23 02:41:40|7257.9|7247.9|7258.1|7248.1|7258.4|7248.4|7257.9|7247.9|4
1606099310000|2020-11-23 02:41:50|7258.4|7248.4|7258.1|7248.1|7258.6|7248.6|7258.1|7248.1|8
1606099320000|2020-11-23 02:42:00|7258.4|7248.4|7257.4|7247.4|7258.4|7248.4|7257.4|7247.4|4
1606099330000|2020-11-23 02:42:10|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606099340000|2020-11-23 02:42:20|7257.4|7247.4|7257.4|7247.4|7258.1|7248.1|7257.4|7247.4|6
1606099350000|2020-11-23 02:42:30|7257.6|7247.6|7258.1|7248.1|7258.1|7248.1|7257.6|7247.6|3
1606099360000|2020-11-23 02:42:40|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|7257.4|7247.4|7
1606099370000|2020-11-23 02:42:50|7258.1|7248.1|7258.9|7248.9|7258.9|7248.9|7257.9|7247.9|6
1606099380000|2020-11-23 02:43:00|7258.8|7248.8|7260.6|7250.6|7261.1|7251.1|7258.8|7248.8|8
1606099390000|2020-11-23 02:43:10|7261.9|7251.9|7259.6|7249.6|7261.9|7251.9|7259.6|7249.6|5
1606099400000|2020-11-23 02:43:20|7260|7250|7260|7250|7260|7250|7260|7250|1
1606099410000|2020-11-23 02:43:30|7260.1|7250.1|7260.4|7250.4|7260.4|7250.4|7260.1|7250.1|2
1606099420000|2020-11-23 02:43:40|7260.6|7250.6|7261.1|7251.1|7261.1|7251.1|7260.6|7250.6|3
1606099430000|2020-11-23 02:43:50|7261.6|7251.6|7261.4|7251.4|7261.8|7251.8|7261.3|7251.3|5
1606099480000|2020-11-23 02:44:40|7260|7250|7260.3|7250.3|7260.3|7250.3|7260|7250|2
1606099490000|2020-11-23 02:44:50|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606099500000|2020-11-23 02:45:00|7259.8|7249.8|7259.9|7249.9|7259.9|7249.9|7259.8|7249.8|2
1606099510000|2020-11-23 02:45:10|7260|7250|7259.9|7249.9|7260|7250|7259.6|7249.6|3
1606099520000|2020-11-23 02:45:20|7260.1|7250.1|7260.6|7250.6|7261.5|7251.5|7260.1|7250.1|7
1606099530000|2020-11-23 02:45:30|7261.5|7251.5|7260.9|7250.9|7261.5|7251.5|7260.9|7250.9|3
1606099540000|2020-11-23 02:45:40|7260.6|7250.6|7261.1|7251.1|7261.1|7251.1|7260.6|7250.6|3
1606099550000|2020-11-23 02:45:50|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606099560000|2020-11-23 02:46:00|7261.1|7251.1|7261.4|7251.4|7261.4|7251.4|7261.1|7251.1|2
1606099570000|2020-11-23 02:46:10|7261.6|7251.6|7262.1|7252.1|7262.1|7252.1|7261.6|7251.6|3
1606099610000|2020-11-23 02:46:50|7262.3|7252.3|7262.1|7252.1|7262.3|7252.3|7262.1|7252.1|2
1606099620000|2020-11-23 02:47:00|7262.3|7252.3|7262.6|7252.6|7262.6|7252.6|7262.1|7252.1|4
1606099630000|2020-11-23 02:47:10|7262.9|7252.9|7263.6|7253.6|7263.6|7253.6|7262.9|7252.9|4
1606099640000|2020-11-23 02:47:20|7263.4|7253.4|7262.9|7252.9|7263.4|7253.4|7262.9|7252.9|4
1606099650000|2020-11-23 02:47:30|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|2
1606099660000|2020-11-23 02:47:40|7263.1|7253.1|7263.6|7253.6|7263.6|7253.6|7263.1|7253.1|6
1606099700000|2020-11-23 02:48:20|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7263.9|7253.9|3
1606099710000|2020-11-23 02:48:30|7264.4|7254.4|7264.3|7254.3|7265.1|7255.1|7264.3|7254.3|4
1606099720000|2020-11-23 02:48:40|7263.9|7253.9|7263.1|7253.1|7264|7254|7262.6|7252.6|8
1606099730000|2020-11-23 02:48:50|7262.9|7252.9|7264|7254|7264|7254|7262.9|7252.9|3
1606099740000|2020-11-23 02:49:00|7263.6|7253.6|7263.6|7253.6|7264|7254|7263.6|7253.6|3
1606099750000|2020-11-23 02:49:10|7264.1|7254.1|7263.6|7253.6|7264.1|7254.1|7263.6|7253.6|2
1606099760000|2020-11-23 02:49:20|7263.5|7253.5|7262.6|7252.6|7263.5|7253.5|7262.6|7252.6|2
1606099780000|2020-11-23 02:49:40|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1606099800000|2020-11-23 02:50:00|7263.6|7253.6|7263.8|7253.8|7263.8|7253.8|7263.4|7253.4|4
1606099830000|2020-11-23 02:50:30|7264|7254|7264.4|7254.4|7264.9|7254.9|7264|7254|8
1606099840000|2020-11-23 02:50:40|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|2
1606099870000|2020-11-23 02:51:10|7264.6|7254.6|7264.9|7254.9|7264.9|7254.9|7264.4|7254.4|4
1606099880000|2020-11-23 02:51:20|7265.1|7255.1|7264.8|7254.8|7265.1|7255.1|7264.8|7254.8|3
1606099890000|2020-11-23 02:51:30|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|1
1606099900000|2020-11-23 02:51:40|7265.1|7255.1|7264.9|7254.9|7265.1|7255.1|7264.9|7254.9|2
1606099920000|2020-11-23 02:52:00|7265.1|7255.1|7265.8|7255.8|7265.9|7255.9|7265.1|7255.1|5
1606099950000|2020-11-23 02:52:30|7265.9|7255.9|7266.9|7256.9|7266.9|7256.9|7265.9|7255.9|4
1606099960000|2020-11-23 02:52:40|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.6|7256.6|2
1606099980000|2020-11-23 02:53:00|7267.4|7257.4|7267.3|7257.3|7267.4|7257.4|7267.3|7257.3|2
1606099990000|2020-11-23 02:53:10|7267.4|7257.4|7266.9|7256.9|7267.6|7257.6|7266.9|7256.9|5
1606100000000|2020-11-23 02:53:20|7266.6|7256.6|7266.5|7256.5|7266.6|7256.6|7266.3|7256.3|3
1606100020000|2020-11-23 02:53:40|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.5|7256.5|3
1606100030000|2020-11-23 02:53:50|7266.6|7256.6|7265.4|7255.4|7266.6|7256.6|7265.4|7255.4|7
1606100040000|2020-11-23 02:54:00|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.5|7255.5|3
1606100050000|2020-11-23 02:54:10|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1606100090000|2020-11-23 02:54:50|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|1
1606100100000|2020-11-23 02:55:00|7265.4|7255.4|7263.9|7253.9|7265.4|7255.4|7263.9|7253.9|4
1606100110000|2020-11-23 02:55:10|7264.4|7254.4|7262.6|7252.6|7264.4|7254.4|7262.6|7252.6|4
1606100120000|2020-11-23 02:55:20|7262.4|7252.4|7262.9|7252.9|7262.9|7252.9|7262.1|7252.1|5
1606100130000|2020-11-23 02:55:30|7262.6|7252.6|7262.9|7252.9|7262.9|7252.9|7262.6|7252.6|2
1606100140000|2020-11-23 02:55:40|7263|7253|7263|7253|7263|7253|7263|7253|1
1606100150000|2020-11-23 02:55:50|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606100160000|2020-11-23 02:56:00|7263.3|7253.3|7263.6|7253.6|7263.6|7253.6|7263.3|7253.3|3
1606100170000|2020-11-23 02:56:10|7263.9|7253.9|7265.1|7255.1|7265.1|7255.1|7263.9|7253.9|4
1606100180000|2020-11-23 02:56:20|7264.9|7254.9|7264.8|7254.8|7264.9|7254.9|7264.8|7254.8|2
1606100190000|2020-11-23 02:56:30|7264.9|7254.9|7264.9|7254.9|7265.3|7255.3|7264.9|7254.9|4
1606100200000|2020-11-23 02:56:40|7264.6|7254.6|7264.1|7254.1|7264.6|7254.6|7264.1|7254.1|3
1606100220000|2020-11-23 02:57:00|7263.9|7253.9|7263.9|7253.9|7263.9|7253.9|7263.9|7253.9|1
1606100230000|2020-11-23 02:57:10|7263.6|7253.6|7264|7254|7264|7254|7263.6|7253.6|2
1606100260000|2020-11-23 02:57:40|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1606100270000|2020-11-23 02:57:50|7264.9|7254.9|7264.4|7254.4|7265.4|7255.4|7264.4|7254.4|5
1606100280000|2020-11-23 02:58:00|7264.1|7254.1|7263.6|7253.6|7264.1|7254.1|7263.4|7253.4|5
1606100300000|2020-11-23 02:58:20|7263.4|7253.4|7262.6|7252.6|7263.4|7253.4|7262.6|7252.6|4
1606100310000|2020-11-23 02:58:30|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.9|7251.9|2
1606100320000|2020-11-23 02:58:40|7262.1|7252.1|7262.4|7252.4|7262.6|7252.6|7262.1|7252.1|3
1606100330000|2020-11-23 02:58:50|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606100340000|2020-11-23 02:59:00|7262.4|7252.4|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|2
1606100370000|2020-11-23 02:59:30|7262.9|7252.9|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|2
1606100380000|2020-11-23 02:59:40|7262.4|7252.4|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|2
1606100390000|2020-11-23 02:59:50|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1606100400000|2020-11-23 03:00:00|7262.9|7252.9|7261.6|7251.6|7263.6|7253.6|7261.6|7251.6|12
1606100410000|2020-11-23 03:00:10|7261.1|7251.1|7259.1|7249.1|7262.6|7252.6|7259.1|7249.1|14
1606100420000|2020-11-23 03:00:20|7259.4|7249.4|7258.9|7248.9|7259.4|7249.4|7258.9|7248.9|3
1606100430000|2020-11-23 03:00:30|7259.1|7249.1|7259.1|7249.1|7259.5|7249.5|7258.9|7248.9|6
1606100440000|2020-11-23 03:00:40|7259.3|7249.3|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|3
1606100450000|2020-11-23 03:00:50|7259.3|7249.3|7260.1|7250.1|7260.1|7250.1|7259.1|7249.1|5
1606100460000|2020-11-23 03:01:00|7259.9|7249.9|7259.6|7249.6|7259.9|7249.9|7259.6|7249.6|2
1606100470000|2020-11-23 03:01:10|7259.9|7249.9|7259.8|7249.8|7260.5|7250.5|7259.6|7249.6|6
1606100480000|2020-11-23 03:01:20|7259.4|7249.4|7259.4|7249.4|7259.6|7249.6|7259.4|7249.4|5
1606100490000|2020-11-23 03:01:30|7259.6|7249.6|7259.6|7249.6|7259.8|7249.8|7259.6|7249.6|3
1606100500000|2020-11-23 03:01:40|7259.1|7249.1|7259.8|7249.8|7259.8|7249.8|7259.1|7249.1|3
1606100510000|2020-11-23 03:01:50|7259.6|7249.6|7258.6|7248.6|7259.6|7249.6|7258.6|7248.6|5
1606100520000|2020-11-23 03:02:00|7259.1|7249.1|7259.9|7249.9|7259.9|7249.9|7259.1|7249.1|2
1606100540000|2020-11-23 03:02:20|7259.6|7249.6|7259.6|7249.6|7259.9|7249.9|7259.6|7249.6|3
1606100580000|2020-11-23 03:03:00|7259.9|7249.9|7259.6|7249.6|7259.9|7249.9|7259.4|7249.4|3
1606100590000|2020-11-23 03:03:10|7259.4|7249.4|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|2
1606100610000|2020-11-23 03:03:30|7258.6|7248.6|7257.6|7247.6|7258.6|7248.6|7257.6|7247.6|5
1606100620000|2020-11-23 03:03:40|7256.6|7246.6|7256.1|7246.1|7256.9|7246.9|7255.9|7245.9|7
1606100630000|2020-11-23 03:03:50|7256.4|7246.4|7258.1|7248.1|7259.1|7249.1|7256.1|7246.1|10
1606100640000|2020-11-23 03:04:00|7257.4|7247.4|7257.4|7247.4|7258.4|7248.4|7257.4|7247.4|7
1606100650000|2020-11-23 03:04:10|7257.6|7247.6|7257.4|7247.4|7257.6|7247.6|7257.4|7247.4|2
1606100660000|2020-11-23 03:04:20|7258.6|7248.6|7259.9|7249.9|7260.4|7250.4|7258.6|7248.6|3
1606100670000|2020-11-23 03:04:30|7259.6|7249.6|7259.4|7249.4|7259.6|7249.6|7259.4|7249.4|2
1606100680000|2020-11-23 03:04:40|7259.6|7249.6|7261.1|7251.1|7261.1|7251.1|7259.6|7249.6|4
1606100690000|2020-11-23 03:04:50|7260.9|7250.9|7260.4|7250.4|7260.9|7250.9|7260.4|7250.4|3
1606100700000|2020-11-23 03:05:00|7260.6|7250.6|7259.9|7249.9|7260.6|7250.6|7259.4|7249.4|8
1606100710000|2020-11-23 03:05:10|7261|7251|7261.4|7251.4|7261.4|7251.4|7261|7251|3
1606100720000|2020-11-23 03:05:20|7261.6|7251.6|7261.3|7251.3|7261.6|7251.6|7261.3|7251.3|5
1606100740000|2020-11-23 03:05:40|7261|7251|7261.1|7251.1|7261.1|7251.1|7261|7251|2
1606100760000|2020-11-23 03:06:00|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606100770000|2020-11-23 03:06:10|7261.1|7251.1|7261.5|7251.5|7261.5|7251.5|7261.1|7251.1|3
1606100790000|2020-11-23 03:06:30|7261.9|7251.9|7262.9|7252.9|7262.9|7252.9|7261.9|7251.9|6
1606100800000|2020-11-23 03:06:40|7263|7253|7263.6|7253.6|7263.6|7253.6|7263|7253|3
1606100820000|2020-11-23 03:07:00|7263.4|7253.4|7263.3|7253.3|7263.4|7253.4|7263.3|7253.3|2
1606100840000|2020-11-23 03:07:20|7263.5|7253.5|7264.1|7254.1|7264.1|7254.1|7263.5|7253.5|2
1606100850000|2020-11-23 03:07:30|7263.9|7253.9|7263.8|7253.8|7264.1|7254.1|7263.4|7253.4|6
1606100860000|2020-11-23 03:07:40|7263.6|7253.6|7263.6|7253.6|7263.8|7253.8|7263.4|7253.4|5
1606100870000|2020-11-23 03:07:50|7263.4|7253.4|7261.6|7251.6|7263.4|7253.4|7261.6|7251.6|6
1606100880000|2020-11-23 03:08:00|7261.4|7251.4|7260.6|7250.6|7261.6|7251.6|7260.6|7250.6|5
1606100890000|2020-11-23 03:08:10|7260.4|7250.4|7260.6|7250.6|7260.6|7250.6|7260.4|7250.4|2
1606100900000|2020-11-23 03:08:20|7260.9|7250.9|7260.3|7250.3|7261.1|7251.1|7259.9|7249.9|8
1606100910000|2020-11-23 03:08:30|7260|7250|7260.1|7250.1|7260.1|7250.1|7259.9|7249.9|4
1606100920000|2020-11-23 03:08:40|7260|7250|7260|7250|7260|7250|7260|7250|1
1606100930000|2020-11-23 03:08:50|7259.6|7249.6|7258.4|7248.4|7259.6|7249.6|7258.4|7248.4|8
1606100940000|2020-11-23 03:09:00|7257.9|7247.9|7258.6|7248.6|7258.6|7248.6|7257.5|7247.5|10
1606100950000|2020-11-23 03:09:10|7258.8|7248.8|7258.8|7248.8|7258.8|7248.8|7258.8|7248.8|1
1606100990000|2020-11-23 03:09:50|7258.9|7248.9|7259.4|7249.4|7259.4|7249.4|7258.9|7248.9|3
1606101000000|2020-11-23 03:10:00|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606101010000|2020-11-23 03:10:10|7259.4|7249.4|7259.3|7249.3|7259.4|7249.4|7259.3|7249.3|2
1606101060000|2020-11-23 03:11:00|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|1
1606101070000|2020-11-23 03:11:10|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|1
1606101080000|2020-11-23 03:11:20|7260.6|7250.6|7261.1|7251.1|7261.1|7251.1|7260.6|7250.6|3
1606101100000|2020-11-23 03:11:40|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|1
1606101110000|2020-11-23 03:11:50|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|1
1606101130000|2020-11-23 03:12:10|7261.4|7251.4|7260.6|7250.6|7261.4|7251.4|7260.1|7250.1|5
1606101140000|2020-11-23 03:12:20|7260.4|7250.4|7260.6|7250.6|7260.6|7250.6|7260.4|7250.4|2
1606101150000|2020-11-23 03:12:30|7260.4|7250.4|7260.1|7250.1|7260.4|7250.4|7260.1|7250.1|2
1606101160000|2020-11-23 03:12:40|7260.4|7250.4|7262.1|7252.1|7262.1|7252.1|7260.1|7250.1|4
1606101180000|2020-11-23 03:13:00|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606101200000|2020-11-23 03:13:20|7261|7251|7261.5|7251.5|7261.5|7251.5|7260.9|7250.9|4
1606101210000|2020-11-23 03:13:30|7261.6|7251.6|7260.1|7250.1|7262.3|7252.3|7260.1|7250.1|5
1606101220000|2020-11-23 03:13:40|7260.3|7250.3|7260.4|7250.4|7261.4|7251.4|7260.3|7250.3|3
1606101230000|2020-11-23 03:13:50|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606101270000|2020-11-23 03:14:30|7261.9|7251.9|7262.4|7252.4|7262.4|7252.4|7261.9|7251.9|2
1606101280000|2020-11-23 03:14:40|7262.5|7252.5|7262.5|7252.5|7262.5|7252.5|7262.5|7252.5|1
1606101300000|2020-11-23 03:15:00|7262.6|7252.6|7262.5|7252.5|7262.6|7252.6|7262.5|7252.5|2
1606101310000|2020-11-23 03:15:10|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.3|7251.3|6
1606101330000|2020-11-23 03:15:30|7262.1|7252.1|7262.9|7252.9|7262.9|7252.9|7262.1|7252.1|2
1606101340000|2020-11-23 03:15:40|7263.1|7253.1|7263.9|7253.9|7263.9|7253.9|7263.1|7253.1|5
1606101360000|2020-11-23 03:16:00|7264.4|7254.4|7264.6|7254.6|7264.6|7254.6|7264.4|7254.4|2
1606101390000|2020-11-23 03:16:30|7265.1|7255.1|7265.4|7255.4|7265.4|7255.4|7265.1|7255.1|4
1606101400000|2020-11-23 03:16:40|7265.1|7255.1|7264.4|7254.4|7265.1|7255.1|7264.4|7254.4|3
1606101430000|2020-11-23 03:17:10|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1606101440000|2020-11-23 03:17:20|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|1
1606101450000|2020-11-23 03:17:30|7264.1|7254.1|7263.6|7253.6|7264.1|7254.1|7263.6|7253.6|3
1606101460000|2020-11-23 03:17:40|7263.4|7253.4|7263.9|7253.9|7263.9|7253.9|7263.4|7253.4|2
1606101470000|2020-11-23 03:17:50|7263.5|7253.5|7263|7253|7263.5|7253.5|7263|7253|2
1606101510000|2020-11-23 03:18:30|7262.9|7252.9|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|2
1606101540000|2020-11-23 03:19:00|7262.4|7252.4|7261.9|7251.9|7262.4|7252.4|7261.9|7251.9|2
1606101560000|2020-11-23 03:19:20|7262.4|7252.4|7261.6|7251.6|7262.4|7252.4|7261.6|7251.6|5
1606101570000|2020-11-23 03:19:30|7261.9|7251.9|7262.6|7252.6|7262.6|7252.6|7261.9|7251.9|3
1606101600000|2020-11-23 03:20:00|7262.9|7252.9|7263.6|7253.6|7263.6|7253.6|7262.9|7252.9|2
1606101630000|2020-11-23 03:20:30|7263.9|7253.9|7266.4|7256.4|7266.4|7256.4|7263.9|7253.9|4
1606101640000|2020-11-23 03:20:40|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|1
1606101650000|2020-11-23 03:20:50|7265.4|7255.4|7265.5|7255.5|7265.5|7255.5|7265.4|7255.4|2
1606101660000|2020-11-23 03:21:00|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|1
1606101670000|2020-11-23 03:21:10|7264.9|7254.9|7264.6|7254.6|7264.9|7254.9|7264.6|7254.6|2
1606101710000|2020-11-23 03:21:50|7265.1|7255.1|7265.6|7255.6|7265.6|7255.6|7265.1|7255.1|2
1606101720000|2020-11-23 03:22:00|7265.5|7255.5|7264.9|7254.9|7265.5|7255.5|7264.9|7254.9|4
1606101790000|2020-11-23 03:23:10|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|1
1606101800000|2020-11-23 03:23:20|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.3|7254.3|3
1606101810000|2020-11-23 03:23:30|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|1
1606101820000|2020-11-23 03:23:40|7264.9|7254.9|7265.9|7255.9|7265.9|7255.9|7264.9|7254.9|2
1606101830000|2020-11-23 03:23:50|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606101840000|2020-11-23 03:24:00|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1606101860000|2020-11-23 03:24:20|7265.1|7255.1|7265.8|7255.8|7265.8|7255.8|7265.1|7255.1|4
1606101870000|2020-11-23 03:24:30|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1606101890000|2020-11-23 03:24:50|7265.6|7255.6|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|2
1606101900000|2020-11-23 03:25:00|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|7265.3|7255.3|1
1606101910000|2020-11-23 03:25:10|7264.9|7254.9|7264|7254|7264.9|7254.9|7264|7254|4
1606101920000|2020-11-23 03:25:20|7264.4|7254.4|7264.1|7254.1|7264.4|7254.4|7264.1|7254.1|2
1606101930000|2020-11-23 03:25:30|7264.3|7254.3|7264.1|7254.1|7264.3|7254.3|7264.1|7254.1|2
1606101940000|2020-11-23 03:25:40|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|3
1606101970000|2020-11-23 03:26:10|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|2
1606101980000|2020-11-23 03:26:20|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|2
1606101990000|2020-11-23 03:26:30|7264.3|7254.3|7264.1|7254.1|7264.3|7254.3|7264.1|7254.1|2
1606102010000|2020-11-23 03:26:50|7264.3|7254.3|7263.6|7253.6|7264.3|7254.3|7263.6|7253.6|3
1606102020000|2020-11-23 03:27:00|7263.9|7253.9|7262.5|7252.5|7263.9|7253.9|7262.5|7252.5|4
1606102040000|2020-11-23 03:27:20|7262.1|7252.1|7262.4|7252.4|7262.4|7252.4|7262.1|7252.1|2
1606102050000|2020-11-23 03:27:30|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|1
1606102070000|2020-11-23 03:27:50|7261.9|7251.9|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|2
1606102100000|2020-11-23 03:28:20|7261.9|7251.9|7263.5|7253.5|7263.5|7253.5|7261.9|7251.9|4
1606102120000|2020-11-23 03:28:40|7263.4|7253.4|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|2
1606102160000|2020-11-23 03:29:20|7263.3|7253.3|7262.9|7252.9|7263.3|7253.3|7262.9|7252.9|5
1606102170000|2020-11-23 03:29:30|7262.6|7252.6|7263|7253|7263|7253|7262.3|7252.3|7
1606102180000|2020-11-23 03:29:40|7262.9|7252.9|7263.4|7253.4|7263.4|7253.4|7262.6|7252.6|4
1606102190000|2020-11-23 03:29:50|7263.6|7253.6|7263.5|7253.5|7264.4|7254.4|7263.5|7253.5|13
1606102200000|2020-11-23 03:30:00|7263.4|7253.4|7263.5|7253.5|7263.6|7253.6|7263.4|7253.4|3
1606102230000|2020-11-23 03:30:30|7263.6|7253.6|7263.1|7253.1|7263.6|7253.6|7263.1|7253.1|4
1606102240000|2020-11-23 03:30:40|7263.6|7253.6|7263.9|7253.9|7264.1|7254.1|7263.6|7253.6|3
1606102250000|2020-11-23 03:30:50|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7263.9|7253.9|3
1606102260000|2020-11-23 03:31:00|7264|7254|7264|7254|7264|7254|7264|7254|1
1606102310000|2020-11-23 03:31:50|7264.6|7254.6|7264.9|7254.9|7264.9|7254.9|7264.6|7254.6|2
1606102340000|2020-11-23 03:32:20|7265.1|7255.1|7265.9|7255.9|7265.9|7255.9|7265.1|7255.1|3
1606102350000|2020-11-23 03:32:30|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606102360000|2020-11-23 03:32:40|7266.4|7256.4|7265.5|7255.5|7266.4|7256.4|7265.5|7255.5|3
1606102380000|2020-11-23 03:33:00|7265.4|7255.4|7265.6|7255.6|7265.6|7255.6|7265.4|7255.4|2
1606102390000|2020-11-23 03:33:10|7265.9|7255.9|7266.1|7256.1|7266.1|7256.1|7265.9|7255.9|2
1606102410000|2020-11-23 03:33:30|7265.9|7255.9|7265.4|7255.4|7265.9|7255.9|7265.4|7255.4|2
1606102420000|2020-11-23 03:33:40|7265.5|7255.5|7265.5|7255.5|7265.5|7255.5|7265.5|7255.5|1
1606102440000|2020-11-23 03:34:00|7265.4|7255.4|7265.6|7255.6|7265.6|7255.6|7265.4|7255.4|2
1606102450000|2020-11-23 03:34:10|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606102470000|2020-11-23 03:34:30|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606102500000|2020-11-23 03:35:00|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606102510000|2020-11-23 03:35:10|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|1
1606102520000|2020-11-23 03:35:20|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606102560000|2020-11-23 03:36:00|7263.3|7253.3|7263.4|7253.4|7263.5|7253.5|7263.3|7253.3|3
1606102570000|2020-11-23 03:36:10|7263.5|7253.5|7263.5|7253.5|7263.5|7253.5|7263.5|7253.5|1
1606102660000|2020-11-23 03:37:40|7263.9|7253.9|7264.4|7254.4|7264.6|7254.6|7263.9|7253.9|3
1606102680000|2020-11-23 03:38:00|7264.6|7254.6|7264.4|7254.4|7264.6|7254.6|7264.4|7254.4|2
1606102730000|2020-11-23 03:38:50|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|2
1606102750000|2020-11-23 03:39:10|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.4|7254.4|3
1606102770000|2020-11-23 03:39:30|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|1
1606102780000|2020-11-23 03:39:40|7265.4|7255.4|7265.1|7255.1|7265.4|7255.4|7265.1|7255.1|3
1606102790000|2020-11-23 03:39:50|7265.4|7255.4|7265.6|7255.6|7265.6|7255.6|7265.4|7255.4|2
1606102800000|2020-11-23 03:40:00|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1606102820000|2020-11-23 03:40:20|7265.1|7255.1|7264.9|7254.9|7265.1|7255.1|7264.9|7254.9|2
1606102830000|2020-11-23 03:40:30|7265.1|7255.1|7265.5|7255.5|7265.5|7255.5|7265.1|7255.1|3
1606102860000|2020-11-23 03:41:00|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.1|7255.1|9
1606102870000|2020-11-23 03:41:10|7265.1|7255.1|7265.3|7255.3|7265.3|7255.3|7265.1|7255.1|2
1606102900000|2020-11-23 03:41:40|7265.4|7255.4|7266.1|7256.1|7266.1|7256.1|7265.4|7255.4|2
1606102930000|2020-11-23 03:42:10|7266.4|7256.4|7266.4|7256.4|7266.6|7256.6|7266.4|7256.4|3
1606102970000|2020-11-23 03:42:50|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.6|7256.6|2
1606102980000|2020-11-23 03:43:00|7266.6|7256.6|7266.3|7256.3|7266.6|7256.6|7266.3|7256.3|4
1606102990000|2020-11-23 03:43:10|7266.5|7256.5|7266.3|7256.3|7266.5|7256.5|7266.3|7256.3|3
1606103010000|2020-11-23 03:43:30|7266.5|7256.5|7266.3|7256.3|7266.5|7256.5|7266.3|7256.3|3
1606103030000|2020-11-23 03:43:50|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606103080000|2020-11-23 03:44:40|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606103100000|2020-11-23 03:45:00|7265.6|7255.6|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|2
1606103150000|2020-11-23 03:45:50|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|1
1606103200000|2020-11-23 03:46:40|7264.9|7254.9|7264|7254|7264.9|7254.9|7263.9|7253.9|4
1606103220000|2020-11-23 03:47:00|7265.4|7255.4|7265.3|7255.3|7265.4|7255.4|7265.3|7255.3|2
1606103240000|2020-11-23 03:47:20|7265.1|7255.1|7265.1|7255.1|7265.1|7255.1|7264.9|7254.9|3
1606103300000|2020-11-23 03:48:20|7265.3|7255.3|7264.9|7254.9|7265.3|7255.3|7264.9|7254.9|3
1606103310000|2020-11-23 03:48:30|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|1
1606103350000|2020-11-23 03:49:10|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606103400000|2020-11-23 03:50:00|7263.4|7253.4|7264|7254|7264.1|7254.1|7263.4|7253.4|5
1606103410000|2020-11-23 03:50:10|7263.9|7253.9|7263.9|7253.9|7263.9|7253.9|7263.9|7253.9|1
1606103430000|2020-11-23 03:50:30|7263.6|7253.6|7263.4|7253.4|7263.6|7253.6|7263.4|7253.4|2
1606103450000|2020-11-23 03:50:50|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1606103470000|2020-11-23 03:51:10|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|2
1606103560000|2020-11-23 03:52:40|7263.4|7253.4|7263.4|7253.4|7263.9|7253.9|7263.1|7253.1|5
1606103800000|2020-11-23 03:56:40|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606103880000|2020-11-23 03:58:00|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606103960000|2020-11-23 03:59:20|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606104000000|2020-11-23 04:00:00|7262.9|7252.9|7262.4|7252.4|7262.9|7252.9|7262.1|7252.1|4
1606104030000|2020-11-23 04:00:30|7262.6|7252.6|7262.9|7252.9|7263.4|7253.4|7262.6|7252.6|3
1606104050000|2020-11-23 04:00:50|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|1
1606104070000|2020-11-23 04:01:10|7262.3|7252.3|7261.6|7251.6|7262.3|7252.3|7261.6|7251.6|3
1606104130000|2020-11-23 04:02:10|7261.3|7251.3|7260.1|7250.1|7261.3|7251.3|7259.1|7249.1|3
1606104170000|2020-11-23 04:02:50|7259.9|7249.9|7259|7249|7259.9|7249.9|7259|7249|2
1606104190000|2020-11-23 04:03:10|7258.9|7248.9|7258.9|7248.9|7259|7249|7258.5|7248.5|4
1606104240000|2020-11-23 04:04:00|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606104270000|2020-11-23 04:04:30|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606104280000|2020-11-23 04:04:40|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606104300000|2020-11-23 04:05:00|7259.6|7249.6|7259.1|7249.1|7259.6|7249.6|7259.1|7249.1|3
1606104320000|2020-11-23 04:05:20|7258.9|7248.9|7259|7249|7259|7249|7258.9|7248.9|2
1606104350000|2020-11-23 04:05:50|7259.3|7249.3|7259.9|7249.9|7259.9|7249.9|7259.3|7249.3|2
1606104360000|2020-11-23 04:06:00|7259.8|7249.8|7259.6|7249.6|7259.8|7249.8|7259.6|7249.6|2
1606104380000|2020-11-23 04:06:20|7260|7250|7260.1|7250.1|7260.1|7250.1|7260|7250|2
1606104390000|2020-11-23 04:06:30|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606104400000|2020-11-23 04:06:40|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|1
1606104420000|2020-11-23 04:07:00|7259.4|7249.4|7258.8|7248.8|7259.4|7249.4|7258.8|7248.8|4
1606104440000|2020-11-23 04:07:20|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|1
1606104450000|2020-11-23 04:07:30|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606104460000|2020-11-23 04:07:40|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|1
1606104470000|2020-11-23 04:07:50|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|4
1606104480000|2020-11-23 04:08:00|7258.4|7248.4|7258.6|7248.6|7258.6|7248.6|7258.4|7248.4|4
1606104490000|2020-11-23 04:08:10|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|1
1606104500000|2020-11-23 04:08:20|7258.6|7248.6|7258.4|7248.4|7258.9|7248.9|7258.4|7248.4|3
1606104580000|2020-11-23 04:09:40|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.4|7248.4|3
1606104590000|2020-11-23 04:09:50|7258.4|7248.4|7258.4|7248.4|7258.6|7248.6|7258.4|7248.4|5
1606104610000|2020-11-23 04:10:10|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606104620000|2020-11-23 04:10:20|7258.4|7248.4|7257.9|7247.9|7258.4|7248.4|7257.5|7247.5|4
1606104660000|2020-11-23 04:11:00|7257.6|7247.6|7257.4|7247.4|7257.6|7247.6|7256.4|7246.4|7
1606104690000|2020-11-23 04:11:30|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606104740000|2020-11-23 04:12:20|7257.4|7247.4|7257|7247|7257.4|7247.4|7257|7247|2
1606104820000|2020-11-23 04:13:40|7257.4|7247.4|7257.6|7247.6|7257.6|7247.6|7257.4|7247.4|2
1606104840000|2020-11-23 04:14:00|7257.4|7247.4|7257.1|7247.1|7257.4|7247.4|7257.1|7247.1|2
1606104870000|2020-11-23 04:14:30|7257|7247|7257|7247|7257|7247|7257|7247|1
1606104950000|2020-11-23 04:15:50|7256.9|7246.9|7255.9|7245.9|7256.9|7246.9|7255.9|7245.9|2
1606105080000|2020-11-23 04:18:00|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606105090000|2020-11-23 04:18:10|7257.1|7247.1|7255.9|7245.9|7257.1|7247.1|7255.9|7245.9|4
1606105100000|2020-11-23 04:18:20|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7255.9|7245.9|3
1606105150000|2020-11-23 04:19:10|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|1
1606105240000|2020-11-23 04:20:40|7256.4|7246.4|7257.4|7247.4|7257.4|7247.4|7256.4|7246.4|2
1606105260000|2020-11-23 04:21:00|7257.6|7247.6|7258.1|7248.1|7258.1|7248.1|7257.6|7247.6|2
1606105270000|2020-11-23 04:21:10|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606105320000|2020-11-23 04:22:00|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7256.9|7246.9|3
1606105330000|2020-11-23 04:22:10|7257.1|7247.1|7257.4|7247.4|7257.4|7247.4|7257.1|7247.1|2
1606105340000|2020-11-23 04:22:20|7257|7247|7256.4|7246.4|7257|7247|7256.4|7246.4|2
1606105350000|2020-11-23 04:22:30|7256.6|7246.6|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|3
1606105360000|2020-11-23 04:22:40|7256.4|7246.4|7256.1|7246.1|7256.4|7246.4|7256.1|7246.1|2
1606105370000|2020-11-23 04:22:50|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606105400000|2020-11-23 04:23:20|7256.1|7246.1|7255.8|7245.8|7256.1|7246.1|7255.8|7245.8|3
1606105410000|2020-11-23 04:23:30|7255.4|7245.4|7254.6|7244.6|7255.4|7245.4|7254.6|7244.6|2
1606105420000|2020-11-23 04:23:40|7254.9|7244.9|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|2
1606105480000|2020-11-23 04:24:40|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|1
1606105550000|2020-11-23 04:25:50|7255.4|7245.4|7256.1|7246.1|7256.1|7246.1|7255.4|7245.4|2
1606105560000|2020-11-23 04:26:00|7255.9|7245.9|7255.6|7245.6|7255.9|7245.9|7255.6|7245.6|2
1606105600000|2020-11-23 04:26:40|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|1
1606105610000|2020-11-23 04:26:50|7254.6|7244.6|7255.6|7245.6|7256.1|7246.1|7254.6|7244.6|8
1606105630000|2020-11-23 04:27:10|7255.3|7245.3|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|3
1606105640000|2020-11-23 04:27:20|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|1
1606105710000|2020-11-23 04:28:30|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|1
1606105770000|2020-11-23 04:29:30|7254.9|7244.9|7254.6|7244.6|7254.9|7244.9|7254.6|7244.6|2
1606105780000|2020-11-23 04:29:40|7254.3|7244.3|7254.3|7244.3|7254.3|7244.3|7254.3|7244.3|1
1606105790000|2020-11-23 04:29:50|7254.4|7244.4|7253.8|7243.8|7254.4|7244.4|7253.8|7243.8|5
1606105810000|2020-11-23 04:30:10|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|1
1606105840000|2020-11-23 04:30:40|7254.3|7244.3|7254.6|7244.6|7254.9|7244.9|7254.3|7244.3|4
1606105850000|2020-11-23 04:30:50|7254.9|7244.9|7255.9|7245.9|7255.9|7245.9|7254.9|7244.9|5
1606105860000|2020-11-23 04:31:00|7255.4|7245.4|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|2
1606105870000|2020-11-23 04:31:10|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|1
1606105930000|2020-11-23 04:32:10|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|1
1606106020000|2020-11-23 04:33:40|7254.8|7244.8|7254.6|7244.6|7255.1|7245.1|7254.6|7244.6|4
1606106040000|2020-11-23 04:34:00|7254.9|7244.9|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|2
1606106050000|2020-11-23 04:34:10|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7254.6|7244.6|3
1606106100000|2020-11-23 04:35:00|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|1
1606106110000|2020-11-23 04:35:10|7256.1|7246.1|7255.9|7245.9|7256.1|7246.1|7255.9|7245.9|2
1606106140000|2020-11-23 04:35:40|7256.4|7246.4|7256.3|7246.3|7256.4|7246.4|7256.3|7246.3|2
1606106150000|2020-11-23 04:35:50|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|1
1606106190000|2020-11-23 04:36:30|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606106230000|2020-11-23 04:37:10|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|1
1606106240000|2020-11-23 04:37:20|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|7255.4|7245.4|3
1606106260000|2020-11-23 04:37:40|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|7255.9|7245.9|1
1606106290000|2020-11-23 04:38:10|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|1
1606106300000|2020-11-23 04:38:20|7256.9|7246.9|7256.5|7246.5|7257.1|7247.1|7256.5|7246.5|4
1606106310000|2020-11-23 04:38:30|7256.6|7246.6|7256.9|7246.9|7257.1|7247.1|7256.6|7246.6|4
1606106320000|2020-11-23 04:38:40|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|1
1606106370000|2020-11-23 04:39:30|7256.9|7246.9|7256.9|7246.9|7256.9|7246.9|7256.9|7246.9|1
1606106380000|2020-11-23 04:39:40|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606106410000|2020-11-23 04:40:10|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|1
1606106470000|2020-11-23 04:41:10|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|1
1606106480000|2020-11-23 04:41:20|7258.4|7248.4|7258.9|7248.9|7258.9|7248.9|7258.4|7248.4|3
1606106500000|2020-11-23 04:41:40|7259.1|7249.1|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|3
1606106510000|2020-11-23 04:41:50|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|1
1606106520000|2020-11-23 04:42:00|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606106530000|2020-11-23 04:42:10|7258.4|7248.4|7258.6|7248.6|7258.6|7248.6|7258.4|7248.4|2
1606106580000|2020-11-23 04:43:00|7258.9|7248.9|7258.9|7248.9|7259.1|7249.1|7258.9|7248.9|3
1606106620000|2020-11-23 04:43:40|7258.6|7248.6|7258.1|7248.1|7258.9|7248.9|7258.1|7248.1|5
1606106630000|2020-11-23 04:43:50|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|1
1606106640000|2020-11-23 04:44:00|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606106680000|2020-11-23 04:44:40|7257.5|7247.5|7257.9|7247.9|7257.9|7247.9|7257.5|7247.5|2
1606106690000|2020-11-23 04:44:50|7258.1|7248.1|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|2
1606106700000|2020-11-23 04:45:00|7258.4|7248.4|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|4
1606106730000|2020-11-23 04:45:30|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|1
1606106820000|2020-11-23 04:47:00|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606106830000|2020-11-23 04:47:10|7258.4|7248.4|7258.1|7248.1|7258.4|7248.4|7258.1|7248.1|2
1606106850000|2020-11-23 04:47:30|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|1
1606107000000|2020-11-23 04:50:00|7257.8|7247.8|7255.9|7245.9|7257.8|7247.8|7255.9|7245.9|4
1606107130000|2020-11-23 04:52:10|7255.4|7245.4|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|2
1606107140000|2020-11-23 04:52:20|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|1
1606107160000|2020-11-23 04:52:40|7254.6|7244.6|7254.6|7244.6|7254.8|7244.8|7254.3|7244.3|4
1606107180000|2020-11-23 04:53:00|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|2
1606107200000|2020-11-23 04:53:20|7254.4|7244.4|7254.8|7244.8|7255|7245|7254.4|7244.4|3
1606107240000|2020-11-23 04:54:00|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|1
1606107250000|2020-11-23 04:54:10|7254.9|7244.9|7256|7246|7256|7246|7254.9|7244.9|3
1606107260000|2020-11-23 04:54:20|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606107310000|2020-11-23 04:55:10|7256.1|7246.1|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|2
1606107360000|2020-11-23 04:56:00|7256.1|7246.1|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|2
1606107370000|2020-11-23 04:56:10|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|1
1606107410000|2020-11-23 04:56:50|7257.4|7247.4|7257.1|7247.1|7257.4|7247.4|7257.1|7247.1|2
1606107420000|2020-11-23 04:57:00|7256.9|7246.9|7256.6|7246.6|7256.9|7246.9|7256.4|7246.4|3
1606107430000|2020-11-23 04:57:10|7256.9|7246.9|7257.6|7247.6|7258.1|7248.1|7256.9|7246.9|3
1606107490000|2020-11-23 04:58:10|7257.9|7247.9|7259.4|7249.4|7259.4|7249.4|7257.9|7247.9|3
1606107550000|2020-11-23 04:59:10|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606107570000|2020-11-23 04:59:30|7258.9|7248.9|7258.8|7248.8|7258.9|7248.9|7258.8|7248.8|2
1606107580000|2020-11-23 04:59:40|7259|7249|7259|7249|7259|7249|7259|7249|1
1606107590000|2020-11-23 04:59:50|7259.4|7249.4|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|2
1606107600000|2020-11-23 05:00:00|7258.8|7248.8|7257.3|7247.3|7258.8|7248.8|7257.3|7247.3|6
1606107620000|2020-11-23 05:00:20|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|1
1606107630000|2020-11-23 05:00:30|7256.9|7246.9|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|2
1606107640000|2020-11-23 05:00:40|7256.4|7246.4|7256.6|7246.6|7256.6|7246.6|7255.6|7245.6|4
1606107650000|2020-11-23 05:00:50|7256.9|7246.9|7257|7247|7257|7247|7256.9|7246.9|2
1606107660000|2020-11-23 05:01:00|7256.9|7246.9|7256.4|7246.4|7256.9|7246.9|7256.4|7246.4|3
1606107670000|2020-11-23 05:01:10|7255.9|7245.9|7255.6|7245.6|7255.9|7245.9|7255.6|7245.6|2
1606107720000|2020-11-23 05:02:00|7256|7246|7256|7246|7256|7246|7256|7246|1
1606107730000|2020-11-23 05:02:10|7255.6|7245.6|7256|7246|7256|7246|7255.6|7245.6|2
1606107740000|2020-11-23 05:02:20|7255.6|7245.6|7255.1|7245.1|7255.6|7245.6|7255.1|7245.1|3
1606107780000|2020-11-23 05:03:00|7255.4|7245.4|7255.4|7245.4|7255.6|7245.6|7255.4|7245.4|3
1606107790000|2020-11-23 05:03:10|7255.1|7245.1|7255.6|7245.6|7255.6|7245.6|7255.1|7245.1|2
1606107800000|2020-11-23 05:03:20|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|1
1606107860000|2020-11-23 05:04:20|7256|7246|7256|7246|7256|7246|7256|7246|1
1606107890000|2020-11-23 05:04:50|7256.1|7246.1|7256.9|7246.9|7256.9|7246.9|7256.1|7246.1|2
1606107940000|2020-11-23 05:05:40|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|1
1606107960000|2020-11-23 05:06:00|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|7256.5|7246.5|1
1606108000000|2020-11-23 05:06:40|7256.4|7246.4|7256.1|7246.1|7256.4|7246.4|7256.1|7246.1|2
1606108020000|2020-11-23 05:07:00|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606108050000|2020-11-23 05:07:30|7256|7246|7255.6|7245.6|7256|7246|7255.6|7245.6|2
1606108060000|2020-11-23 05:07:40|7255.4|7245.4|7255.5|7245.5|7255.5|7245.5|7254.6|7244.6|6
1606108070000|2020-11-23 05:07:50|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7255.1|7245.1|2
1606108110000|2020-11-23 05:08:30|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|1
1606108160000|2020-11-23 05:09:20|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|1
1606108170000|2020-11-23 05:09:30|7255.1|7245.1|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|3
1606108200000|2020-11-23 05:10:00|7255.4|7245.4|7255.6|7245.6|7255.6|7245.6|7255.4|7245.4|2
1606108260000|2020-11-23 05:11:00|7254.6|7244.6|7254.6|7244.6|7255.1|7245.1|7254.6|7244.6|4
1606108270000|2020-11-23 05:11:10|7254.9|7244.9|7254.6|7244.6|7254.9|7244.9|7254.6|7244.6|2
1606108290000|2020-11-23 05:11:30|7254.9|7244.9|7254.6|7244.6|7254.9|7244.9|7254.6|7244.6|2
1606108300000|2020-11-23 05:11:40|7254.9|7244.9|7254.6|7244.6|7254.9|7244.9|7254.6|7244.6|2
1606108310000|2020-11-23 05:11:50|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|1
1606108320000|2020-11-23 05:12:00|7255.1|7245.1|7255.6|7245.6|7255.6|7245.6|7255.1|7245.1|3
1606108340000|2020-11-23 05:12:20|7255.4|7245.4|7255.5|7245.5|7255.5|7245.5|7255.4|7245.4|2
1606108350000|2020-11-23 05:12:30|7255.3|7245.3|7255.1|7245.1|7255.3|7245.3|7255.1|7245.1|2
1606108360000|2020-11-23 05:12:40|7254.9|7244.9|7255.3|7245.3|7255.3|7245.3|7254.8|7244.8|4
1606108370000|2020-11-23 05:12:50|7255.1|7245.1|7254.9|7244.9|7255.1|7245.1|7254.9|7244.9|4
1606108380000|2020-11-23 05:13:00|7255|7245|7254.8|7244.8|7255|7245|7254.8|7244.8|2
1606108390000|2020-11-23 05:13:10|7255|7245|7255|7245|7255|7245|7255|7245|1
1606108400000|2020-11-23 05:13:20|7254.9|7244.9|7255|7245|7255|7245|7254.9|7244.9|2
1606108410000|2020-11-23 05:13:30|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|1
1606108420000|2020-11-23 05:13:40|7255.4|7245.4|7256.1|7246.1|7256.1|7246.1|7255.4|7245.4|2
1606108430000|2020-11-23 05:13:50|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|1
1606108440000|2020-11-23 05:14:00|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|1
1606108450000|2020-11-23 05:14:10|7257.5|7247.5|7257.4|7247.4|7257.5|7247.5|7257.4|7247.4|2
1606108460000|2020-11-23 05:14:20|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|2
1606108500000|2020-11-23 05:15:00|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|1
1606108510000|2020-11-23 05:15:10|7257.1|7247.1|7256.9|7246.9|7257.1|7247.1|7256.9|7246.9|2
1606108520000|2020-11-23 05:15:20|7257.1|7247.1|7257.3|7247.3|7257.3|7247.3|7257.1|7247.1|2
1606108560000|2020-11-23 05:16:00|7256.9|7246.9|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|2
1606108610000|2020-11-23 05:16:50|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|7256.8|7246.8|1
1606108630000|2020-11-23 05:17:10|7256.5|7246.5|7256.6|7246.6|7256.9|7246.9|7256.1|7246.1|6
1606108680000|2020-11-23 05:18:00|7256.9|7246.9|7257.1|7247.1|7257.1|7247.1|7256.9|7246.9|2
1606108700000|2020-11-23 05:18:20|7256.9|7246.9|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|2
1606108720000|2020-11-23 05:18:40|7256.9|7246.9|7256.9|7246.9|7256.9|7246.9|7256.9|7246.9|1
1606108730000|2020-11-23 05:18:50|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|1
1606108740000|2020-11-23 05:19:00|7256.9|7246.9|7257.1|7247.1|7257.1|7247.1|7256.9|7246.9|2
1606108750000|2020-11-23 05:19:10|7257.3|7247.3|7258.4|7248.4|7258.4|7248.4|7257.3|7247.3|2
1606108780000|2020-11-23 05:19:40|7258.1|7248.1|7257.9|7247.9|7258.4|7248.4|7257.9|7247.9|4
1606108790000|2020-11-23 05:19:50|7258.1|7248.1|7258.6|7248.6|7258.9|7248.9|7258.1|7248.1|6
1606108820000|2020-11-23 05:20:20|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.1|7248.1|3
1606108830000|2020-11-23 05:20:30|7258.1|7248.1|7257.6|7247.6|7258.1|7248.1|7257.6|7247.6|2
1606108840000|2020-11-23 05:20:40|7258.1|7248.1|7258.4|7248.4|7258.5|7248.5|7258.1|7248.1|3
1606108890000|2020-11-23 05:21:30|7258.1|7248.1|7257.9|7247.9|7258.1|7248.1|7257.5|7247.5|3
1606108920000|2020-11-23 05:22:00|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|1
1606108930000|2020-11-23 05:22:10|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|1
1606108990000|2020-11-23 05:23:10|7257.1|7247.1|7257.5|7247.5|7257.5|7247.5|7256.6|7246.6|5
1606109000000|2020-11-23 05:23:20|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.1|7247.1|3
1606109010000|2020-11-23 05:23:30|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|7257.5|7247.5|1
1606109050000|2020-11-23 05:24:10|7257.9|7247.9|7258.1|7248.1|7258.1|7248.1|7257.9|7247.9|3
1606109060000|2020-11-23 05:24:20|7258.8|7248.8|7259|7249|7259.1|7249.1|7258.8|7248.8|5
1606109080000|2020-11-23 05:24:40|7258.9|7248.9|7259.9|7249.9|7259.9|7249.9|7258.9|7248.9|3
1606109110000|2020-11-23 05:25:10|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.5|7249.5|3
1606109120000|2020-11-23 05:25:20|7259.4|7249.4|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|2
1606109190000|2020-11-23 05:26:30|7259.4|7249.4|7259.4|7249.4|7259.4|7249.4|7259.4|7249.4|1
1606109200000|2020-11-23 05:26:40|7259.5|7249.5|7260.1|7250.1|7260.1|7250.1|7259.5|7249.5|2
1606109220000|2020-11-23 05:27:00|7259.9|7249.9|7259.1|7249.1|7259.9|7249.9|7259.1|7249.1|4
1606109240000|2020-11-23 05:27:20|7258.9|7248.9|7258.6|7248.6|7259.1|7249.1|7258.6|7248.6|4
1606109260000|2020-11-23 05:27:40|7258.8|7248.8|7259|7249|7259|7249|7258.8|7248.8|2
1606109280000|2020-11-23 05:28:00|7258.8|7248.8|7258.8|7248.8|7258.8|7248.8|7258.8|7248.8|1
1606109290000|2020-11-23 05:28:10|7258.4|7248.4|7258.1|7248.1|7258.4|7248.4|7258.1|7248.1|2
1606109320000|2020-11-23 05:28:40|7257.9|7247.9|7257.6|7247.6|7257.9|7247.9|7257.6|7247.6|2
1606109340000|2020-11-23 05:29:00|7257.4|7247.4|7257.1|7247.1|7257.4|7247.4|7257.1|7247.1|2
1606109350000|2020-11-23 05:29:10|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|1
1606109370000|2020-11-23 05:29:30|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606109390000|2020-11-23 05:29:50|7257.4|7247.4|7257.6|7247.6|7257.6|7247.6|7257.4|7247.4|2
1606109400000|2020-11-23 05:30:00|7257.4|7247.4|7257.6|7247.6|7258.9|7248.9|7257.4|7247.4|9
1606109410000|2020-11-23 05:30:10|7257.4|7247.4|7257.1|7247.1|7257.6|7247.6|7256.9|7246.9|8
1606109420000|2020-11-23 05:30:20|7257.4|7247.4|7258.4|7248.4|7258.9|7248.9|7257.4|7247.4|7
1606109430000|2020-11-23 05:30:30|7258.6|7248.6|7258.8|7248.8|7259|7249|7258.5|7248.5|5
1606109440000|2020-11-23 05:30:40|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606109450000|2020-11-23 05:30:50|7259.4|7249.4|7260.1|7250.1|7260.1|7250.1|7259.4|7249.4|5
1606109460000|2020-11-23 05:31:00|7259.9|7249.9|7259.4|7249.4|7259.9|7249.9|7259.4|7249.4|3
1606109470000|2020-11-23 05:31:10|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.4|7249.4|3
1606109480000|2020-11-23 05:31:20|7258.9|7248.9|7259.8|7249.8|7259.8|7249.8|7258.5|7248.5|4
1606109490000|2020-11-23 05:31:30|7260.6|7250.6|7259.6|7249.6|7260.6|7250.6|7259.4|7249.4|5
1606109510000|2020-11-23 05:31:50|7259.9|7249.9|7260.4|7250.4|7260.4|7250.4|7259.9|7249.9|3
1606109520000|2020-11-23 05:32:00|7260.3|7250.3|7259.4|7249.4|7260.3|7250.3|7259.4|7249.4|4
1606109540000|2020-11-23 05:32:20|7259.5|7249.5|7260.5|7250.5|7260.5|7250.5|7259.5|7249.5|3
1606109550000|2020-11-23 05:32:30|7260.9|7250.9|7262.1|7252.1|7262.1|7252.1|7260.9|7250.9|5
1606109560000|2020-11-23 05:32:40|7262.4|7252.4|7263.9|7253.9|7264|7254|7262.4|7252.4|7
1606109570000|2020-11-23 05:32:50|7265.1|7255.1|7264.8|7254.8|7265.1|7255.1|7264.4|7254.4|4
1606109580000|2020-11-23 05:33:00|7264.9|7254.9|7264.6|7254.6|7265.1|7255.1|7264.6|7254.6|4
1606109590000|2020-11-23 05:33:10|7264.4|7254.4|7264.1|7254.1|7264.4|7254.4|7264.1|7254.1|4
1606109600000|2020-11-23 05:33:20|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606109610000|2020-11-23 05:33:30|7264.9|7254.9|7263.9|7253.9|7265.1|7255.1|7263.6|7253.6|10
1606109620000|2020-11-23 05:33:40|7263.6|7253.6|7263.1|7253.1|7263.6|7253.6|7263.1|7253.1|2
1606109630000|2020-11-23 05:33:50|7263.6|7253.6|7263.1|7253.1|7263.6|7253.6|7263.1|7253.1|3
1606109640000|2020-11-23 05:34:00|7263.4|7253.4|7264.4|7254.4|7264.4|7254.4|7263.4|7253.4|4
1606109650000|2020-11-23 05:34:10|7264.1|7254.1|7265.1|7255.1|7265.1|7255.1|7264.1|7254.1|3
1606109660000|2020-11-23 05:34:20|7265.4|7255.4|7264.6|7254.6|7265.4|7255.4|7264.6|7254.6|3
1606109670000|2020-11-23 05:34:30|7264.4|7254.4|7264.4|7254.4|7264.6|7254.6|7264.4|7254.4|3
1606109680000|2020-11-23 05:34:40|7264.3|7254.3|7263.4|7253.4|7264.3|7254.3|7263.4|7253.4|5
1606109690000|2020-11-23 05:34:50|7263.1|7253.1|7261.1|7251.1|7263.4|7253.4|7261.1|7251.1|10
1606109700000|2020-11-23 05:35:00|7260.9|7250.9|7260.4|7250.4|7260.9|7250.9|7260.1|7250.1|6
1606109710000|2020-11-23 05:35:10|7260.1|7250.1|7260.1|7250.1|7260.4|7250.4|7259.8|7249.8|6
1606109720000|2020-11-23 05:35:20|7260.4|7250.4|7259.9|7249.9|7260.4|7250.4|7259.9|7249.9|3
1606109730000|2020-11-23 05:35:30|7259.4|7249.4|7258.3|7248.3|7259.4|7249.4|7257.9|7247.9|8
1606109740000|2020-11-23 05:35:40|7258.1|7248.1|7257.5|7247.5|7258.4|7248.4|7257.5|7247.5|8
1606109750000|2020-11-23 05:35:50|7257.4|7247.4|7257.6|7247.6|7258.6|7248.6|7257.4|7247.4|8
1606109760000|2020-11-23 05:36:00|7257.5|7247.5|7258.4|7248.4|7258.4|7248.4|7257.5|7247.5|2
1606109770000|2020-11-23 05:36:10|7258.5|7248.5|7257.3|7247.3|7258.5|7248.5|7257.3|7247.3|6
1606109780000|2020-11-23 05:36:20|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|1
1606109790000|2020-11-23 05:36:30|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|7257.3|7247.3|1
1606109800000|2020-11-23 05:36:40|7257.1|7247.1|7255.6|7245.6|7257.1|7247.1|7255.6|7245.6|5
1606109810000|2020-11-23 05:36:50|7256.9|7246.9|7255.6|7245.6|7256.9|7246.9|7255.6|7245.6|6
1606109820000|2020-11-23 05:37:00|7255.4|7245.4|7254.4|7244.4|7255.4|7245.4|7254.4|7244.4|4
1606109830000|2020-11-23 05:37:10|7254.1|7244.1|7253.4|7243.4|7254.1|7244.1|7253.4|7243.4|2
1606109850000|2020-11-23 05:37:30|7253.1|7243.1|7253.5|7243.5|7253.5|7243.5|7252.6|7242.6|5
1606109860000|2020-11-23 05:37:40|7253.9|7243.9|7254.4|7244.4|7254.4|7244.4|7253.9|7243.9|2
1606109890000|2020-11-23 05:38:10|7254.1|7244.1|7253.4|7243.4|7254.1|7244.1|7253.4|7243.4|5
1606109900000|2020-11-23 05:38:20|7253.6|7243.6|7253.1|7243.1|7253.9|7243.9|7253.1|7243.1|8
1606109910000|2020-11-23 05:38:30|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|7252.9|7242.9|1
1606109930000|2020-11-23 05:38:50|7251.9|7241.9|7253.3|7243.3|7253.3|7243.3|7251.9|7241.9|4
1606109940000|2020-11-23 05:39:00|7253.4|7243.4|7254.4|7244.4|7254.4|7244.4|7253.4|7243.4|4
1606109950000|2020-11-23 05:39:10|7254.6|7244.6|7256.1|7246.1|7256.1|7246.1|7254.6|7244.6|5
1606109960000|2020-11-23 05:39:20|7255.9|7245.9|7255.8|7245.8|7255.9|7245.9|7255.1|7245.1|6
1606109970000|2020-11-23 05:39:30|7255.9|7245.9|7256.6|7246.6|7256.6|7246.6|7255.9|7245.9|3
1606109980000|2020-11-23 05:39:40|7256.4|7246.4|7253.1|7243.1|7256.4|7246.4|7253.1|7243.1|8
1606109990000|2020-11-23 05:39:50|7253.4|7243.4|7251.6|7241.6|7253.9|7243.9|7251.6|7241.6|10
1606110000000|2020-11-23 05:40:00|7251.9|7241.9|7253.3|7243.3|7253.3|7243.3|7251.9|7241.9|6
1606110010000|2020-11-23 05:40:10|7253.4|7243.4|7253|7243|7253.4|7243.4|7253|7243|3
1606110020000|2020-11-23 05:40:20|7252.9|7242.9|7253.1|7243.1|7253.1|7243.1|7252.6|7242.6|4
1606110030000|2020-11-23 05:40:30|7253.4|7243.4|7253.9|7243.9|7255.4|7245.4|7253.4|7243.4|7
1606110040000|2020-11-23 05:40:40|7253.1|7243.1|7253.1|7243.1|7253.4|7243.4|7252.9|7242.9|7
1606110050000|2020-11-23 05:40:50|7253.4|7243.4|7254.1|7244.1|7254.1|7244.1|7253.1|7243.1|7
1606110060000|2020-11-23 05:41:00|7254.4|7244.4|7253.5|7243.5|7254.4|7244.4|7253.5|7243.5|4
1606110070000|2020-11-23 05:41:10|7253.1|7243.1|7252.1|7242.1|7253.1|7243.1|7252.1|7242.1|5
1606110090000|2020-11-23 05:41:30|7252.5|7242.5|7252.9|7242.9|7253.1|7243.1|7252.4|7242.4|7
1606110110000|2020-11-23 05:41:50|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|1
1606110120000|2020-11-23 05:42:00|7253.6|7243.6|7253.1|7243.1|7253.6|7243.6|7252.9|7242.9|4
1606110130000|2020-11-23 05:42:10|7253|7243|7253.3|7243.3|7253.3|7243.3|7253|7243|2
1606110140000|2020-11-23 05:42:20|7253.1|7243.1|7252.9|7242.9|7253.1|7243.1|7252.9|7242.9|2
1606110150000|2020-11-23 05:42:30|7253|7243|7253|7243|7253|7243|7253|7243|1
1606110160000|2020-11-23 05:42:40|7253.1|7243.1|7254.4|7244.4|7254.4|7244.4|7253.1|7243.1|6
1606110170000|2020-11-23 05:42:50|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|1
1606110180000|2020-11-23 05:43:00|7254.3|7244.3|7254.8|7244.8|7254.8|7244.8|7254.1|7244.1|4
1606110190000|2020-11-23 05:43:10|7254.6|7244.6|7254.4|7244.4|7254.6|7244.6|7254.4|7244.4|2
1606110210000|2020-11-23 05:43:30|7254.3|7244.3|7254.6|7244.6|7254.6|7244.6|7254.3|7244.3|3
1606110220000|2020-11-23 05:43:40|7254.5|7244.5|7254.4|7244.4|7254.5|7244.5|7254.4|7244.4|2
1606110230000|2020-11-23 05:43:50|7254.1|7244.1|7254.4|7244.4|7254.4|7244.4|7254.1|7244.1|2
1606110240000|2020-11-23 05:44:00|7254.6|7244.6|7255|7245|7255|7245|7254.6|7244.6|3
1606110250000|2020-11-23 05:44:10|7255.1|7245.1|7255.4|7245.4|7255.9|7245.9|7255.1|7245.1|5
1606110260000|2020-11-23 05:44:20|7255.6|7245.6|7255.9|7245.9|7256.1|7246.1|7255.6|7245.6|4
1606110280000|2020-11-23 05:44:40|7255.6|7245.6|7255.1|7245.1|7255.6|7245.6|7255.1|7245.1|3
1606110290000|2020-11-23 05:44:50|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|1
1606110300000|2020-11-23 05:45:00|7254.9|7244.9|7255.3|7245.3|7255.4|7245.4|7254.9|7244.9|4
1606110310000|2020-11-23 05:45:10|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|3
1606110320000|2020-11-23 05:45:20|7255.1|7245.1|7254.6|7244.6|7255.1|7245.1|7254.6|7244.6|2
1606110330000|2020-11-23 05:45:30|7254.4|7244.4|7254.4|7244.4|7254.9|7244.9|7253.6|7243.6|6
1606110340000|2020-11-23 05:45:40|7254.6|7244.6|7256|7246|7256|7246|7254.6|7244.6|5
1606110360000|2020-11-23 05:46:00|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7255.9|7245.9|3
1606110370000|2020-11-23 05:46:10|7256.6|7246.6|7257.1|7247.1|7257.1|7247.1|7256.6|7246.6|3
1606110380000|2020-11-23 05:46:20|7256.9|7246.9|7257.3|7247.3|7257.3|7247.3|7256.9|7246.9|5
1606110390000|2020-11-23 05:46:30|7257.6|7247.6|7256.9|7246.9|7257.6|7247.6|7256.6|7246.6|6
1606110400000|2020-11-23 05:46:40|7256.6|7246.6|7256.9|7246.9|7256.9|7246.9|7256.6|7246.6|2
1606110410000|2020-11-23 05:46:50|7257.1|7247.1|7257.6|7247.6|7257.6|7247.6|7257.1|7247.1|4
1606110420000|2020-11-23 05:47:00|7257.9|7247.9|7256.4|7246.4|7257.9|7247.9|7256.4|7246.4|5
1606110430000|2020-11-23 05:47:10|7256.6|7246.6|7257.5|7247.5|7257.5|7247.5|7256.6|7246.6|8
1606110440000|2020-11-23 05:47:20|7257.4|7247.4|7257.6|7247.6|7257.6|7247.6|7256.8|7246.8|7
1606110460000|2020-11-23 05:47:40|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7256.8|7246.8|5
1606110470000|2020-11-23 05:47:50|7257.6|7247.6|7257.6|7247.6|7257.9|7247.9|7257.6|7247.6|3
1606110480000|2020-11-23 05:48:00|7257.9|7247.9|7258.5|7248.5|7258.6|7248.6|7257.9|7247.9|3
1606110490000|2020-11-23 05:48:10|7258.1|7248.1|7257.5|7247.5|7258.1|7248.1|7257.5|7247.5|3
1606110500000|2020-11-23 05:48:20|7257.9|7247.9|7258.5|7248.5|7258.5|7248.5|7257.9|7247.9|7
1606110520000|2020-11-23 05:48:40|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606110530000|2020-11-23 05:48:50|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606110540000|2020-11-23 05:49:00|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|1
1606110550000|2020-11-23 05:49:10|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|7257.9|7247.9|1
1606110570000|2020-11-23 05:49:30|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|1
1606110580000|2020-11-23 05:49:40|7257.9|7247.9|7257.4|7247.4|7257.9|7247.9|7257.4|7247.4|2
1606110590000|2020-11-23 05:49:50|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|1
1606110600000|2020-11-23 05:50:00|7257.4|7247.4|7260.6|7250.6|7260.6|7250.6|7257.4|7247.4|3
1606110630000|2020-11-23 05:50:30|7261.1|7251.1|7261.4|7251.4|7261.4|7251.4|7261.1|7251.1|2
1606110640000|2020-11-23 05:50:40|7261.6|7251.6|7260.6|7250.6|7262.4|7252.4|7260.6|7250.6|7
1606110650000|2020-11-23 05:50:50|7260.4|7250.4|7260.5|7250.5|7261.3|7251.3|7260.4|7250.4|8
1606110660000|2020-11-23 05:51:00|7260.6|7250.6|7260.5|7250.5|7260.6|7250.6|7260.5|7250.5|2
1606110670000|2020-11-23 05:51:10|7260.6|7250.6|7261.1|7251.1|7261.1|7251.1|7260.6|7250.6|2
1606110680000|2020-11-23 05:51:20|7261.4|7251.4|7262.6|7252.6|7262.6|7252.6|7261.4|7251.4|3
1606110690000|2020-11-23 05:51:30|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1606110700000|2020-11-23 05:51:40|7263.4|7253.4|7263.1|7253.1|7263.6|7253.6|7262.6|7252.6|8
1606110710000|2020-11-23 05:51:50|7264.4|7254.4|7263.1|7253.1|7264.9|7254.9|7263.1|7253.1|6
1606110740000|2020-11-23 05:52:20|7262.9|7252.9|7262.1|7252.1|7262.9|7252.9|7262.1|7252.1|2
1606110750000|2020-11-23 05:52:30|7262.4|7252.4|7263.6|7253.6|7263.9|7253.9|7262.3|7252.3|5
1606110760000|2020-11-23 05:52:40|7263.9|7253.9|7263.6|7253.6|7263.9|7253.9|7263.4|7253.4|3
1606110770000|2020-11-23 05:52:50|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606110800000|2020-11-23 05:53:20|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|1
1606110810000|2020-11-23 05:53:30|7263.9|7253.9|7264.1|7254.1|7264.1|7254.1|7263.9|7253.9|2
1606110820000|2020-11-23 05:53:40|7265.1|7255.1|7265.6|7255.6|7265.9|7255.9|7265.1|7255.1|7
1606110830000|2020-11-23 05:53:50|7265.9|7255.9|7265.4|7255.4|7265.9|7255.9|7265.4|7255.4|5
1606110840000|2020-11-23 05:54:00|7265.5|7255.5|7265.5|7255.5|7265.6|7255.6|7265.1|7255.1|5
1606110850000|2020-11-23 05:54:10|7265.4|7255.4|7265.5|7255.5|7265.5|7255.5|7265.4|7255.4|2
1606110860000|2020-11-23 05:54:20|7265.6|7255.6|7267.1|7257.1|7267.1|7257.1|7265.6|7255.6|8
1606110870000|2020-11-23 05:54:30|7267.3|7257.3|7268.1|7258.1|7268.1|7258.1|7267.1|7257.1|6
1606110880000|2020-11-23 05:54:40|7267.9|7257.9|7268.1|7258.1|7268.1|7258.1|7267.4|7257.4|3
1606110890000|2020-11-23 05:54:50|7267.9|7257.9|7267.6|7257.6|7268.1|7258.1|7267.6|7257.6|8
1606110900000|2020-11-23 05:55:00|7267.9|7257.9|7268.3|7258.3|7268.3|7258.3|7267.9|7257.9|5
1606110910000|2020-11-23 05:55:10|7268.1|7258.1|7267.1|7257.1|7268.1|7258.1|7267.1|7257.1|7
1606110920000|2020-11-23 05:55:20|7266.9|7256.9|7266.1|7256.1|7266.9|7256.9|7266.1|7256.1|6
1606110930000|2020-11-23 05:55:30|7266|7256|7266.1|7256.1|7266.4|7256.4|7266|7256|6
1606110940000|2020-11-23 05:55:40|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606110950000|2020-11-23 05:55:50|7266.1|7256.1|7266.1|7256.1|7266.4|7256.4|7266.1|7256.1|3
1606110960000|2020-11-23 05:56:00|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606110970000|2020-11-23 05:56:10|7265.6|7255.6|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|3
1606110980000|2020-11-23 05:56:20|7265.1|7255.1|7265.6|7255.6|7266.1|7256.1|7265.1|7255.1|6
1606110990000|2020-11-23 05:56:30|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|7265.4|7255.4|1
1606111000000|2020-11-23 05:56:40|7265.6|7255.6|7266.1|7256.1|7266.1|7256.1|7265.6|7255.6|6
1606111010000|2020-11-23 05:56:50|7265.9|7255.9|7265.4|7255.4|7265.9|7255.9|7265.4|7255.4|3
1606111020000|2020-11-23 05:57:00|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606111030000|2020-11-23 05:57:10|7265.4|7255.4|7266.4|7256.4|7266.4|7256.4|7265.4|7255.4|6
1606111040000|2020-11-23 05:57:20|7266.6|7256.6|7267.6|7257.6|7268.4|7258.4|7266.6|7256.6|8
1606111050000|2020-11-23 05:57:30|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1606111060000|2020-11-23 05:57:40|7267.6|7257.6|7267.1|7257.1|7267.6|7257.6|7267.1|7257.1|5
1606111070000|2020-11-23 05:57:50|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1606111080000|2020-11-23 05:58:00|7266.4|7256.4|7266.1|7256.1|7266.4|7256.4|7265.6|7255.6|13
1606111090000|2020-11-23 05:58:10|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606111100000|2020-11-23 05:58:20|7266.1|7256.1|7264.6|7254.6|7266.1|7256.1|7264.6|7254.6|9
1606111120000|2020-11-23 05:58:40|7264.4|7254.4|7263.1|7253.1|7264.4|7254.4|7263.1|7253.1|3
1606111130000|2020-11-23 05:58:50|7263.4|7253.4|7263.6|7253.6|7264.1|7254.1|7263.4|7253.4|5
1606111140000|2020-11-23 05:59:00|7264.1|7254.1|7263.4|7253.4|7264.1|7254.1|7263.4|7253.4|3
1606111150000|2020-11-23 05:59:10|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606111160000|2020-11-23 05:59:20|7262.6|7252.6|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|3
1606111170000|2020-11-23 05:59:30|7262.9|7252.9|7262.9|7252.9|7263.3|7253.3|7262.6|7252.6|5
1606111180000|2020-11-23 05:59:40|7263.1|7253.1|7263.1|7253.1|7264.4|7254.4|7263.1|7253.1|6
1606111190000|2020-11-23 05:59:50|7263.5|7253.5|7264.1|7254.1|7264.4|7254.4|7263.5|7253.5|10
1606111200000|2020-11-23 06:00:00|7263.6|7253.6|7263.4|7253.4|7264.4|7254.4|7263.4|7253.4|11
1606111210000|2020-11-23 06:00:10|7262.4|7252.4|7261.9|7251.9|7262.4|7252.4|7261.9|7251.9|5
1606111220000|2020-11-23 06:00:20|7262.1|7252.1|7262.4|7252.4|7262.4|7252.4|7262.1|7252.1|3
1606111230000|2020-11-23 06:00:30|7262.1|7252.1|7261.6|7251.6|7262.1|7252.1|7261.6|7251.6|3
1606111240000|2020-11-23 06:00:40|7261.1|7251.1|7261.9|7251.9|7261.9|7251.9|7260.9|7250.9|4
1606111260000|2020-11-23 06:01:00|7262.1|7252.1|7263.6|7253.6|7263.6|7253.6|7262.1|7252.1|4
1606111270000|2020-11-23 06:01:10|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606111280000|2020-11-23 06:01:20|7262.9|7252.9|7262.6|7252.6|7263.4|7253.4|7262.6|7252.6|4
1606111300000|2020-11-23 06:01:40|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|1
1606111320000|2020-11-23 06:02:00|7262.1|7252.1|7262.4|7252.4|7262.6|7252.6|7261.9|7251.9|6
1606111340000|2020-11-23 06:02:20|7262.6|7252.6|7262.8|7252.8|7262.8|7252.8|7262.6|7252.6|2
1606111350000|2020-11-23 06:02:30|7262.6|7252.6|7262.4|7252.4|7262.6|7252.6|7261.9|7251.9|4
1606111370000|2020-11-23 06:02:50|7262.6|7252.6|7262.4|7252.4|7263.1|7253.1|7262.4|7252.4|6
1606111390000|2020-11-23 06:03:10|7262.1|7252.1|7261.1|7251.1|7262.1|7252.1|7260.9|7250.9|3
1606111400000|2020-11-23 06:03:20|7261.4|7251.4|7262.1|7252.1|7262.1|7252.1|7261.4|7251.4|4
1606111430000|2020-11-23 06:03:50|7262.4|7252.4|7263.6|7253.6|7263.6|7253.6|7262.4|7252.4|5
1606111450000|2020-11-23 06:04:10|7263.9|7253.9|7263.9|7253.9|7263.9|7253.9|7263.6|7253.6|3
1606111460000|2020-11-23 06:04:20|7264|7254|7264|7254|7264|7254|7264|7254|1
1606111480000|2020-11-23 06:04:40|7264.1|7254.1|7264.1|7254.1|7264.1|7254.1|7263.9|7253.9|3
1606111490000|2020-11-23 06:04:50|7264.4|7254.4|7265.8|7255.8|7265.8|7255.8|7264.4|7254.4|3
1606111500000|2020-11-23 06:05:00|7265.9|7255.9|7265.6|7255.6|7265.9|7255.9|7265.6|7255.6|2
1606111510000|2020-11-23 06:05:10|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606111520000|2020-11-23 06:05:20|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606111530000|2020-11-23 06:05:30|7265.4|7255.4|7266|7256|7266|7256|7265.4|7255.4|4
1606111550000|2020-11-23 06:05:50|7266.1|7256.1|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|2
1606111560000|2020-11-23 06:06:00|7266.1|7256.1|7266.4|7256.4|7266.4|7256.4|7265.9|7255.9|6
1606111570000|2020-11-23 06:06:10|7266.5|7256.5|7266.5|7256.5|7266.5|7256.5|7266.5|7256.5|1
1606111590000|2020-11-23 06:06:30|7266.6|7256.6|7266.6|7256.6|7267.1|7257.1|7266.6|7256.6|4
1606111600000|2020-11-23 06:06:40|7266.9|7256.9|7267|7257|7267.1|7257.1|7266.9|7256.9|4
1606111610000|2020-11-23 06:06:50|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1606111630000|2020-11-23 06:07:10|7266.4|7256.4|7266.1|7256.1|7266.4|7256.4|7265.9|7255.9|4
1606111640000|2020-11-23 06:07:20|7265.9|7255.9|7265.9|7255.9|7266|7256|7265.9|7255.9|3
1606111650000|2020-11-23 06:07:30|7265.6|7255.6|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|2
1606111660000|2020-11-23 06:07:40|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606111680000|2020-11-23 06:08:00|7265.4|7255.4|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|3
1606111700000|2020-11-23 06:08:20|7265.5|7255.5|7265.4|7255.4|7265.6|7255.6|7265.4|7255.4|3
1606111720000|2020-11-23 06:08:40|7265.6|7255.6|7265.4|7255.4|7265.8|7255.8|7265.4|7255.4|3
1606111730000|2020-11-23 06:08:50|7265.6|7255.6|7266.4|7256.4|7266.4|7256.4|7265.6|7255.6|6
1606111740000|2020-11-23 06:09:00|7266.1|7256.1|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|2
1606111750000|2020-11-23 06:09:10|7265.6|7255.6|7264.6|7254.6|7265.6|7255.6|7264.6|7254.6|6
1606111760000|2020-11-23 06:09:20|7264.4|7254.4|7263.9|7253.9|7264.4|7254.4|7263.9|7253.9|3
1606111770000|2020-11-23 06:09:30|7263.8|7253.8|7263.3|7253.3|7263.9|7253.9|7263.1|7253.1|7
1606111780000|2020-11-23 06:09:40|7263.1|7253.1|7263.1|7253.1|7263.3|7253.3|7263.1|7253.1|3
1606111790000|2020-11-23 06:09:50|7263.3|7253.3|7263.6|7253.6|7263.6|7253.6|7263.3|7253.3|2
1606111800000|2020-11-23 06:10:00|7263.3|7253.3|7262.9|7252.9|7263.4|7253.4|7262.9|7252.9|4
1606111810000|2020-11-23 06:10:10|7262.8|7252.8|7262.9|7252.9|7262.9|7252.9|7262.4|7252.4|4
1606111820000|2020-11-23 06:10:20|7262.6|7252.6|7262.1|7252.1|7262.6|7252.6|7262.1|7252.1|2
1606111840000|2020-11-23 06:10:40|7262.4|7252.4|7263|7253|7263|7253|7262.4|7252.4|2
1606111850000|2020-11-23 06:10:50|7263.3|7253.3|7263.4|7253.4|7263.6|7253.6|7263.3|7253.3|3
1606111870000|2020-11-23 06:11:10|7263.1|7253.1|7262.6|7252.6|7263.1|7253.1|7261.9|7251.9|8
1606111880000|2020-11-23 06:11:20|7262.4|7252.4|7263.4|7253.4|7263.6|7253.6|7262.1|7252.1|5
1606111900000|2020-11-23 06:11:40|7263.1|7253.1|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|2
1606111910000|2020-11-23 06:11:50|7263.1|7253.1|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|2
1606111920000|2020-11-23 06:12:00|7263.1|7253.1|7263.1|7253.1|7263.4|7253.4|7263.1|7253.1|7
1606111930000|2020-11-23 06:12:10|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|5
1606111940000|2020-11-23 06:12:20|7263.6|7253.6|7263.9|7253.9|7264.6|7254.6|7263.6|7253.6|6
1606111950000|2020-11-23 06:12:30|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|3
1606111960000|2020-11-23 06:12:40|7263.9|7253.9|7264.9|7254.9|7264.9|7254.9|7263.9|7253.9|4
1606111970000|2020-11-23 06:12:50|7265.3|7255.3|7263.4|7253.4|7265.3|7255.3|7263.4|7253.4|10
1606111980000|2020-11-23 06:13:00|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1606111990000|2020-11-23 06:13:10|7262.6|7252.6|7261.9|7251.9|7262.6|7252.6|7261.9|7251.9|3
1606112010000|2020-11-23 06:13:30|7261.1|7251.1|7260.9|7250.9|7261.1|7251.1|7260.9|7250.9|2
1606112020000|2020-11-23 06:13:40|7260.6|7250.6|7259.9|7249.9|7260.6|7250.6|7259.9|7249.9|2
1606112030000|2020-11-23 06:13:50|7261.1|7251.1|7261.9|7251.9|7262.3|7252.3|7261.1|7251.1|4
1606112040000|2020-11-23 06:14:00|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|1
1606112060000|2020-11-23 06:14:20|7262|7252|7261.9|7251.9|7262|7252|7261.9|7251.9|2
1606112070000|2020-11-23 06:14:30|7262.1|7252.1|7262.3|7252.3|7262.3|7252.3|7262.1|7252.1|2
1606112080000|2020-11-23 06:14:40|7262.4|7252.4|7262.4|7252.4|7262.8|7252.8|7262.4|7252.4|4
1606112090000|2020-11-23 06:14:50|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.4|7251.4|5
1606112100000|2020-11-23 06:15:00|7261.6|7251.6|7262.6|7252.6|7262.6|7252.6|7261.4|7251.4|12
1606112110000|2020-11-23 06:15:10|7262.4|7252.4|7262.6|7252.6|7262.6|7252.6|7262|7252|7
1606112120000|2020-11-23 06:15:20|7262.4|7252.4|7261.9|7251.9|7262.4|7252.4|7261.6|7251.6|6
1606112130000|2020-11-23 06:15:30|7262.1|7252.1|7262.3|7252.3|7262.3|7252.3|7261.6|7251.6|6
1606112150000|2020-11-23 06:15:50|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.9|7251.9|2
1606112160000|2020-11-23 06:16:00|7262.1|7252.1|7262.4|7252.4|7262.4|7252.4|7262.1|7252.1|2
1606112190000|2020-11-23 06:16:30|7262.1|7252.1|7261.6|7251.6|7262.1|7252.1|7261.6|7251.6|3
1606112200000|2020-11-23 06:16:40|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606112210000|2020-11-23 06:16:50|7261.1|7251.1|7261.4|7251.4|7261.9|7251.9|7261.1|7251.1|5
1606112220000|2020-11-23 06:17:00|7261.1|7251.1|7261.5|7251.5|7261.5|7251.5|7261.1|7251.1|2
1606112230000|2020-11-23 06:17:10|7261.6|7251.6|7261.4|7251.4|7262.1|7252.1|7261.4|7251.4|4
1606112240000|2020-11-23 06:17:20|7261.6|7251.6|7262.1|7252.1|7262.1|7252.1|7261.6|7251.6|3
1606112250000|2020-11-23 06:17:30|7261.9|7251.9|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|5
1606112260000|2020-11-23 06:17:40|7261.6|7251.6|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|4
1606112280000|2020-11-23 06:18:00|7261.1|7251.1|7261.4|7251.4|7261.4|7251.4|7261.1|7251.1|2
1606112290000|2020-11-23 06:18:10|7261.5|7251.5|7261.5|7251.5|7261.5|7251.5|7261.5|7251.5|1
1606112300000|2020-11-23 06:18:20|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606112320000|2020-11-23 06:18:40|7261.6|7251.6|7262.1|7252.1|7262.1|7252.1|7261.4|7251.4|4
1606112330000|2020-11-23 06:18:50|7262.4|7252.4|7262.4|7252.4|7262.5|7252.5|7262.4|7252.4|3
1606112350000|2020-11-23 06:19:10|7261.9|7251.9|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|2
1606112360000|2020-11-23 06:19:20|7261.1|7251.1|7260.5|7250.5|7261.1|7251.1|7259.8|7249.8|5
1606112370000|2020-11-23 06:19:30|7260.8|7250.8|7260.9|7250.9|7261.6|7251.6|7260.8|7250.8|6
1606112390000|2020-11-23 06:19:50|7261.1|7251.1|7260.9|7250.9|7261.1|7251.1|7260.9|7250.9|2
1606112400000|2020-11-23 06:20:00|7260.6|7250.6|7259.9|7249.9|7260.6|7250.6|7259.9|7249.9|3
1606112410000|2020-11-23 06:20:10|7260.1|7250.1|7260.6|7250.6|7260.6|7250.6|7260.1|7250.1|2
1606112420000|2020-11-23 06:20:20|7260.4|7250.4|7260.1|7250.1|7260.4|7250.4|7260.1|7250.1|2
1606112430000|2020-11-23 06:20:30|7260|7250|7260|7250|7260|7250|7260|7250|1
1606112440000|2020-11-23 06:20:40|7259.9|7249.9|7259.4|7249.4|7259.9|7249.9|7259.4|7249.4|2
1606112460000|2020-11-23 06:21:00|7259.6|7249.6|7260.6|7250.6|7260.6|7250.6|7259.6|7249.6|2
1606112490000|2020-11-23 06:21:30|7260.8|7250.8|7260.9|7250.9|7261.1|7251.1|7260.8|7250.8|3
1606112510000|2020-11-23 06:21:50|7260.6|7250.6|7259.6|7249.6|7260.6|7250.6|7259.6|7249.6|3
1606112530000|2020-11-23 06:22:10|7259.4|7249.4|7259.6|7249.6|7259.8|7249.8|7258.9|7248.9|6
1606112540000|2020-11-23 06:22:20|7259.8|7249.8|7259.8|7249.8|7259.8|7249.8|7259.8|7249.8|1
1606112550000|2020-11-23 06:22:30|7259.6|7249.6|7259.1|7249.1|7259.9|7249.9|7259.1|7249.1|5
1606112560000|2020-11-23 06:22:40|7258.9|7248.9|7259.4|7249.4|7259.6|7249.6|7258.9|7248.9|6
1606112570000|2020-11-23 06:22:50|7259.3|7249.3|7258.6|7248.6|7259.3|7249.3|7258.4|7248.4|8
1606112580000|2020-11-23 06:23:00|7258.9|7248.9|7260.1|7250.1|7260.6|7250.6|7258.9|7248.9|7
1606112590000|2020-11-23 06:23:10|7260.4|7250.4|7260.4|7250.4|7260.6|7250.6|7260.4|7250.4|3
1606112610000|2020-11-23 06:23:30|7260.3|7250.3|7260.5|7250.5|7260.5|7250.5|7260.3|7250.3|2
1606112620000|2020-11-23 06:23:40|7260.4|7250.4|7261.1|7251.1|7261.1|7251.1|7260.1|7250.1|6
1606112640000|2020-11-23 06:24:00|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606112650000|2020-11-23 06:24:10|7260.9|7250.9|7260.6|7250.6|7260.9|7250.9|7260.6|7250.6|2
1606112660000|2020-11-23 06:24:20|7260.8|7250.8|7261.4|7251.4|7261.4|7251.4|7260.8|7250.8|3
1606112670000|2020-11-23 06:24:30|7261.9|7251.9|7261.6|7251.6|7262.1|7252.1|7261.6|7251.6|4
1606112690000|2020-11-23 06:24:50|7261.9|7251.9|7263|7253|7263|7253|7261.9|7251.9|6
1606112700000|2020-11-23 06:25:00|7263.3|7253.3|7263.3|7253.3|7263.3|7253.3|7263.3|7253.3|1
1606112710000|2020-11-23 06:25:10|7263.1|7253.1|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|5
1606112720000|2020-11-23 06:25:20|7263.1|7253.1|7262.6|7252.6|7263.1|7253.1|7262.6|7252.6|3
1606112730000|2020-11-23 06:25:30|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.9|7251.9|2
1606112740000|2020-11-23 06:25:40|7261.8|7251.8|7261.8|7251.8|7261.8|7251.8|7261.8|7251.8|1
1606112750000|2020-11-23 06:25:50|7261.6|7251.6|7260.4|7250.4|7261.6|7251.6|7260.4|7250.4|2
1606112760000|2020-11-23 06:26:00|7260.6|7250.6|7260.4|7250.4|7260.6|7250.6|7260.4|7250.4|2
1606112770000|2020-11-23 06:26:10|7260.1|7250.1|7259.9|7249.9|7260.1|7250.1|7259.9|7249.9|2
1606112780000|2020-11-23 06:26:20|7259.4|7249.4|7259.6|7249.6|7259.6|7249.6|7259.4|7249.4|3
1606112790000|2020-11-23 06:26:30|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606112800000|2020-11-23 06:26:40|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|1
1606112810000|2020-11-23 06:26:50|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|7260.5|7250.5|1
1606112820000|2020-11-23 06:27:00|7260.4|7250.4|7259.4|7249.4|7260.4|7250.4|7259.4|7249.4|2
1606112830000|2020-11-23 06:27:10|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606112840000|2020-11-23 06:27:20|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606112870000|2020-11-23 06:27:50|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7257.9|7247.9|4
1606112880000|2020-11-23 06:28:00|7258|7248|7257.6|7247.6|7258|7248|7257.6|7247.6|3
1606112900000|2020-11-23 06:28:20|7257.8|7247.8|7257.8|7247.8|7257.9|7247.9|7257.5|7247.5|5
1606112910000|2020-11-23 06:28:30|7257.6|7247.6|7257|7247|7258.3|7248.3|7255.6|7245.6|17
1606112920000|2020-11-23 06:28:40|7257.8|7247.8|7258.4|7248.4|7258.4|7248.4|7256.9|7246.9|12
1606112930000|2020-11-23 06:28:50|7257.9|7247.9|7257.4|7247.4|7257.9|7247.9|7257.4|7247.4|3
1606112940000|2020-11-23 06:29:00|7256.9|7246.9|7255.6|7245.6|7256.9|7246.9|7255.6|7245.6|4
1606112950000|2020-11-23 06:29:10|7255.9|7245.9|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|4
1606112960000|2020-11-23 06:29:20|7255.4|7245.4|7255.6|7245.6|7255.9|7245.9|7255.4|7245.4|3
1606112970000|2020-11-23 06:29:30|7255.9|7245.9|7256.4|7246.4|7256.4|7246.4|7255.8|7245.8|6
1606112980000|2020-11-23 06:29:40|7256.6|7246.6|7257.1|7247.1|7257.3|7247.3|7256.1|7246.1|10
1606112990000|2020-11-23 06:29:50|7257.4|7247.4|7255.3|7245.3|7257.6|7247.6|7255.3|7245.3|5
1606113000000|2020-11-23 06:30:00|7255.6|7245.6|7255.4|7245.4|7255.6|7245.6|7255.4|7245.4|8
1606113010000|2020-11-23 06:30:10|7255.6|7245.6|7255.4|7245.4|7255.6|7245.6|7255.4|7245.4|2
1606113020000|2020-11-23 06:30:20|7255.6|7245.6|7256.4|7246.4|7256.4|7246.4|7255.6|7245.6|8
1606113030000|2020-11-23 06:30:30|7256.1|7246.1|7257.4|7247.4|7257.4|7247.4|7256.1|7246.1|9
1606113040000|2020-11-23 06:30:40|7256.9|7246.9|7256|7246|7256.9|7246.9|7255.9|7245.9|6
1606113060000|2020-11-23 06:31:00|7256.1|7246.1|7256.4|7246.4|7256.4|7246.4|7255.9|7245.9|3
1606113070000|2020-11-23 06:31:10|7256.1|7246.1|7254.4|7244.4|7256.1|7246.1|7254.4|7244.4|9
1606113080000|2020-11-23 06:31:20|7254.8|7244.8|7254.6|7244.6|7254.8|7244.8|7254.4|7244.4|6
1606113090000|2020-11-23 06:31:30|7254.8|7244.8|7255.4|7245.4|7255.4|7245.4|7254.8|7244.8|4
1606113100000|2020-11-23 06:31:40|7255.1|7245.1|7255|7245|7255.1|7245.1|7255|7245|2
1606113120000|2020-11-23 06:32:00|7255.4|7245.4|7255.9|7245.9|7255.9|7245.9|7255.4|7245.4|3
1606113150000|2020-11-23 06:32:30|7256.4|7246.4|7255.6|7245.6|7256.4|7246.4|7255.6|7245.6|4
1606113160000|2020-11-23 06:32:40|7254.6|7244.6|7256.4|7246.4|7256.4|7246.4|7254.6|7244.6|3
1606113170000|2020-11-23 06:32:50|7256.6|7246.6|7257.1|7247.1|7257.6|7247.6|7256.6|7246.6|4
1606113180000|2020-11-23 06:33:00|7255.6|7245.6|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|6
1606113190000|2020-11-23 06:33:10|7255.4|7245.4|7254.8|7244.8|7255.4|7245.4|7254.8|7244.8|3
1606113200000|2020-11-23 06:33:20|7254.6|7244.6|7254.4|7244.4|7254.6|7244.6|7254.4|7244.4|4
1606113210000|2020-11-23 06:33:30|7254.1|7244.1|7252.9|7242.9|7254.1|7244.1|7252.9|7242.9|4
1606113220000|2020-11-23 06:33:40|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|1
1606113230000|2020-11-23 06:33:50|7253.4|7243.4|7253|7243|7253.4|7243.4|7253|7243|4
1606113240000|2020-11-23 06:34:00|7252.8|7242.8|7252.4|7242.4|7252.8|7242.8|7252.1|7242.1|5
1606113250000|2020-11-23 06:34:10|7252.1|7242.1|7249.9|7239.9|7252.1|7242.1|7249.4|7239.4|16
1606113260000|2020-11-23 06:34:20|7250.1|7240.1|7249.1|7239.1|7250.4|7240.4|7249.1|7239.1|12
1606113270000|2020-11-23 06:34:30|7248.9|7238.9|7247.6|7237.6|7249.3|7239.3|7247.1|7237.1|15
1606113280000|2020-11-23 06:34:40|7247.9|7237.9|7245.6|7235.6|7247.9|7237.9|7245.6|7235.6|17
1606113290000|2020-11-23 06:34:50|7244.4|7234.4|7242.9|7232.9|7244.4|7234.4|7242.4|7232.4|19
1606113300000|2020-11-23 06:35:00|7242.6|7232.6|7243.9|7233.9|7245.1|7235.1|7242.6|7232.6|14
1606113310000|2020-11-23 06:35:10|7246.1|7236.1|7247|7237|7247.1|7237.1|7246.1|7236.1|6
1606113320000|2020-11-23 06:35:20|7246.9|7236.9|7244.9|7234.9|7246.9|7236.9|7244.9|7234.9|8
1606113330000|2020-11-23 06:35:30|7245.1|7235.1|7243.4|7233.4|7245.4|7235.4|7243.1|7233.1|11
1606113340000|2020-11-23 06:35:40|7243.9|7233.9|7245|7235|7245.9|7235.9|7243.9|7233.9|9
1606113350000|2020-11-23 06:35:50|7244.8|7234.8|7241.6|7231.6|7244.8|7234.8|7239.6|7229.6|18
1606113360000|2020-11-23 06:36:00|7241.4|7231.4|7239.1|7229.1|7241.4|7231.4|7238.4|7228.4|18
1606113370000|2020-11-23 06:36:10|7239.4|7229.4|7234.9|7224.9|7239.6|7229.6|7234.9|7224.9|18
1606113380000|2020-11-23 06:36:20|7234.6|7224.6|7233.9|7223.9|7234.6|7224.6|7229.6|7219.6|28
1606113390000|2020-11-23 06:36:30|7233.4|7223.4|7234.6|7224.6|7235.4|7225.4|7233.3|7223.3|18
1606113400000|2020-11-23 06:36:40|7235.9|7225.9|7235.6|7225.6|7236.9|7226.9|7235.1|7225.1|14
1606113410000|2020-11-23 06:36:50|7234.9|7224.9|7237.1|7227.1|7237.1|7227.1|7234.9|7224.9|9
1606113420000|2020-11-23 06:37:00|7237.9|7227.9|7241.1|7231.1|7241.3|7231.3|7237.9|7227.9|17
1606113430000|2020-11-23 06:37:10|7240.9|7230.9|7238.4|7228.4|7240.9|7230.9|7237.9|7227.9|12
1606113440000|2020-11-23 06:37:20|7238.6|7228.6|7240.6|7230.6|7240.6|7230.6|7238.6|7228.6|8
1606113450000|2020-11-23 06:37:30|7241.4|7231.4|7241.4|7231.4|7241.9|7231.9|7240.6|7230.6|10
1606113460000|2020-11-23 06:37:40|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7240.9|7230.9|9
1606113470000|2020-11-23 06:37:50|7241.1|7231.1|7242.6|7232.6|7242.6|7232.6|7240.9|7230.9|6
1606113480000|2020-11-23 06:38:00|7242.4|7232.4|7240.9|7230.9|7242.4|7232.4|7240.9|7230.9|5
1606113490000|2020-11-23 06:38:10|7240.6|7230.6|7239|7229|7240.6|7230.6|7238.6|7228.6|9
1606113500000|2020-11-23 06:38:20|7238.4|7228.4|7237.5|7227.5|7238.5|7228.5|7237.5|7227.5|8
1606113510000|2020-11-23 06:38:30|7237.4|7227.4|7236.1|7226.1|7237.4|7227.4|7236.1|7226.1|10
1606113520000|2020-11-23 06:38:40|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7235.4|7225.4|7
1606113530000|2020-11-23 06:38:50|7236.6|7226.6|7240.1|7230.1|7240.1|7230.1|7236.6|7226.6|8
1606113540000|2020-11-23 06:39:00|7240.6|7230.6|7240.4|7230.4|7241.1|7231.1|7240.4|7230.4|6
1606113550000|2020-11-23 06:39:10|7240.6|7230.6|7240.1|7230.1|7240.9|7230.9|7239.5|7229.5|4
1606113560000|2020-11-23 06:39:20|7239.6|7229.6|7240.1|7230.1|7240.1|7230.1|7239.6|7229.6|2
1606113570000|2020-11-23 06:39:30|7239.6|7229.6|7242.3|7232.3|7242.4|7232.4|7239.6|7229.6|12
1606113580000|2020-11-23 06:39:40|7242|7232|7240.9|7230.9|7242.6|7232.6|7240.9|7230.9|11
1606113590000|2020-11-23 06:39:50|7241.6|7231.6|7241.3|7231.3|7241.6|7231.6|7240.9|7230.9|11
1606113600000|2020-11-23 06:40:00|7241.6|7231.6|7240.6|7230.6|7241.6|7231.6|7239.6|7229.6|14
1606113610000|2020-11-23 06:40:10|7240.4|7230.4|7241.9|7231.9|7241.9|7231.9|7240.4|7230.4|5
1606113620000|2020-11-23 06:40:20|7241.6|7231.6|7241.5|7231.5|7241.6|7231.6|7241.5|7231.5|2
1606113630000|2020-11-23 06:40:30|7240.9|7230.9|7241.1|7231.1|7241.1|7231.1|7240.9|7230.9|2
1606113640000|2020-11-23 06:40:40|7241.4|7231.4|7243.4|7233.4|7243.4|7233.4|7241.4|7231.4|11
1606113650000|2020-11-23 06:40:50|7243.1|7233.1|7242.9|7232.9|7243.6|7233.6|7242.6|7232.6|15
1606113660000|2020-11-23 06:41:00|7243.4|7233.4|7240.4|7230.4|7243.4|7233.4|7240.1|7230.1|16
1606113670000|2020-11-23 06:41:10|7240.1|7230.1|7238.3|7228.3|7240.1|7230.1|7238.3|7228.3|11
1606113680000|2020-11-23 06:41:20|7238.1|7228.1|7239.1|7229.1|7239.1|7229.1|7236.9|7226.9|7
1606113690000|2020-11-23 06:41:30|7238.9|7228.9|7236.4|7226.4|7238.9|7228.9|7236.4|7226.4|16
1606113700000|2020-11-23 06:41:40|7237.4|7227.4|7236.5|7226.5|7237.9|7227.9|7236.4|7226.4|12
1606113710000|2020-11-23 06:41:50|7236.3|7226.3|7233.6|7223.6|7236.3|7226.3|7233.6|7223.6|12
1606113720000|2020-11-23 06:42:00|7234.1|7224.1|7235.5|7225.5|7235.5|7225.5|7233.4|7223.4|10
1606113730000|2020-11-23 06:42:10|7234.8|7224.8|7236.4|7226.4|7236.6|7226.6|7234.1|7224.1|16
1606113740000|2020-11-23 06:42:20|7236.6|7226.6|7235.4|7225.4|7236.6|7226.6|7235.1|7225.1|5
1606113750000|2020-11-23 06:42:30|7235.1|7225.1|7233.9|7223.9|7235.4|7225.4|7233.6|7223.6|17
1606113760000|2020-11-23 06:42:40|7234.6|7224.6|7233.6|7223.6|7234.9|7224.9|7233.4|7223.4|9
1606113770000|2020-11-23 06:42:50|7233.4|7223.4|7233.3|7223.3|7233.6|7223.6|7233.3|7223.3|4
1606113780000|2020-11-23 06:43:00|7232.9|7222.9|7230.1|7220.1|7232.9|7222.9|7230.1|7220.1|11
1606113790000|2020-11-23 06:43:10|7229.8|7219.8|7229.6|7219.6|7230.6|7220.6|7229.4|7219.4|8
1606113800000|2020-11-23 06:43:20|7229.4|7219.4|7226.9|7216.9|7229.4|7219.4|7226.9|7216.9|8
1606113810000|2020-11-23 06:43:30|7226.6|7216.6|7228.9|7218.9|7228.9|7218.9|7226.6|7216.6|14
1606113820000|2020-11-23 06:43:40|7228.6|7218.6|7228.1|7218.1|7228.6|7218.6|7227.4|7217.4|10
1606113830000|2020-11-23 06:43:50|7227.9|7217.9|7228.4|7218.4|7228.4|7218.4|7226.4|7216.4|17
1606113840000|2020-11-23 06:44:00|7228.1|7218.1|7226.9|7216.9|7228.1|7218.1|7226.9|7216.9|7
1606113850000|2020-11-23 06:44:10|7227.1|7217.1|7230.4|7220.4|7230.4|7220.4|7226.9|7216.9|8
1606113860000|2020-11-23 06:44:20|7230.6|7220.6|7229|7219|7231.1|7221.1|7227.9|7217.9|22
1606113870000|2020-11-23 06:44:30|7228.6|7218.6|7228.6|7218.6|7229.9|7219.9|7228.1|7218.1|11
1606113880000|2020-11-23 06:44:40|7228.8|7218.8|7229.4|7219.4|7229.4|7219.4|7228.8|7218.8|5
1606113890000|2020-11-23 06:44:50|7230.9|7220.9|7230.1|7220.1|7230.9|7220.9|7229.9|7219.9|7
1606113900000|2020-11-23 06:45:00|7230|7220|7229.1|7219.1|7230|7220|7229.1|7219.1|4
1606113910000|2020-11-23 06:45:10|7228.8|7218.8|7228.4|7218.4|7228.8|7218.8|7228.4|7218.4|3
1606113920000|2020-11-23 06:45:20|7228.6|7218.6|7228.9|7218.9|7228.9|7218.9|7228.6|7218.6|2
1606113930000|2020-11-23 06:45:30|7229.1|7219.1|7232.1|7222.1|7232.1|7222.1|7229.1|7219.1|9
1606113940000|2020-11-23 06:45:40|7232.6|7222.6|7233.4|7223.4|7233.6|7223.6|7232.1|7222.1|16
1606113950000|2020-11-23 06:45:50|7233.6|7223.6|7235.6|7225.6|7235.6|7225.6|7233.6|7223.6|7
1606113960000|2020-11-23 06:46:00|7235.9|7225.9|7235.6|7225.6|7236.4|7226.4|7235.1|7225.1|9
1606113970000|2020-11-23 06:46:10|7235.5|7225.5|7235.3|7225.3|7237.4|7227.4|7235.3|7225.3|12
1606113980000|2020-11-23 06:46:20|7235.9|7225.9|7235.8|7225.8|7235.9|7225.9|7235.8|7225.8|2
1606113990000|2020-11-23 06:46:30|7235.9|7225.9|7235|7225|7236.1|7226.1|7235|7225|6
1606114000000|2020-11-23 06:46:40|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|7234.9|7224.9|5
1606114010000|2020-11-23 06:46:50|7234.9|7224.9|7234.6|7224.6|7234.9|7224.9|7234.1|7224.1|7
1606114020000|2020-11-23 06:47:00|7235.4|7225.4|7235|7225|7236|7226|7235|7225|4
1606114030000|2020-11-23 06:47:10|7235.4|7225.4|7235.6|7225.6|7235.6|7225.6|7235.4|7225.4|4
1606114040000|2020-11-23 06:47:20|7235.9|7225.9|7236.6|7226.6|7236.6|7226.6|7235.9|7225.9|2
1606114050000|2020-11-23 06:47:30|7236.9|7226.9|7239.4|7229.4|7239.6|7229.6|7236.9|7226.9|14
1606114060000|2020-11-23 06:47:40|7238.6|7228.6|7239.1|7229.1|7239.1|7229.1|7237.4|7227.4|6
1606114070000|2020-11-23 06:47:50|7239.4|7229.4|7238.9|7228.9|7239.9|7229.9|7238.9|7228.9|8
1606114080000|2020-11-23 06:48:00|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7237.4|7227.4|7
1606114110000|2020-11-23 06:48:30|7239.1|7229.1|7239.4|7229.4|7239.4|7229.4|7238.4|7228.4|6
1606114120000|2020-11-23 06:48:40|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|7239.9|7229.9|3
1606114130000|2020-11-23 06:48:50|7239.4|7229.4|7240.3|7230.3|7240.3|7230.3|7239.4|7229.4|7
1606114140000|2020-11-23 06:49:00|7240.1|7230.1|7238.6|7228.6|7240.4|7230.4|7238.6|7228.6|11
1606114150000|2020-11-23 06:49:10|7238.4|7228.4|7237.3|7227.3|7238.4|7228.4|7237.3|7227.3|2
1606114160000|2020-11-23 06:49:20|7237.1|7227.1|7236.6|7226.6|7237.4|7227.4|7236.6|7226.6|5
1606114170000|2020-11-23 06:49:30|7236.9|7226.9|7236.6|7226.6|7236.9|7226.9|7236.6|7226.6|4
1606114180000|2020-11-23 06:49:40|7236.9|7226.9|7236.6|7226.6|7236.9|7226.9|7236.6|7226.6|4
1606114190000|2020-11-23 06:49:50|7236.4|7226.4|7236.5|7226.5|7236.8|7226.8|7236.4|7226.4|3
1606114200000|2020-11-23 06:50:00|7236.9|7226.9|7237.1|7227.1|7237.1|7227.1|7236.9|7226.9|3
1606114210000|2020-11-23 06:50:10|7237.4|7227.4|7238.5|7228.5|7238.8|7228.8|7237.4|7227.4|11
1606114220000|2020-11-23 06:50:20|7238.8|7228.8|7238.3|7228.3|7239.1|7229.1|7238.3|7228.3|8
1606114230000|2020-11-23 06:50:30|7238|7228|7237.6|7227.6|7238.1|7228.1|7237.6|7227.6|5
1606114240000|2020-11-23 06:50:40|7237.9|7227.9|7238.1|7228.1|7238.4|7228.4|7237.9|7227.9|5
1606114250000|2020-11-23 06:50:50|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|1
1606114260000|2020-11-23 06:51:00|7238.1|7228.1|7237.1|7227.1|7238.1|7228.1|7236.9|7226.9|6
1606114270000|2020-11-23 06:51:10|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.1|7226.1|6
1606114280000|2020-11-23 06:51:20|7236.6|7226.6|7236.9|7226.9|7237.1|7227.1|7236.1|7226.1|7
1606114290000|2020-11-23 06:51:30|7236.6|7226.6|7237.4|7227.4|7237.4|7227.4|7236.4|7226.4|5
1606114300000|2020-11-23 06:51:40|7237.6|7227.6|7237.1|7227.1|7237.6|7227.6|7237.1|7227.1|3
1606114310000|2020-11-23 06:51:50|7236.9|7226.9|7236.5|7226.5|7236.9|7226.9|7236.5|7226.5|2
1606114320000|2020-11-23 06:52:00|7236.1|7226.1|7236.6|7226.6|7236.9|7226.9|7235.4|7225.4|7
1606114340000|2020-11-23 06:52:20|7236.9|7226.9|7236.6|7226.6|7236.9|7226.9|7236.6|7226.6|2
1606114360000|2020-11-23 06:52:40|7236.5|7226.5|7237.6|7227.6|7237.6|7227.6|7236.5|7226.5|6
1606114370000|2020-11-23 06:52:50|7237.4|7227.4|7237.6|7227.6|7237.6|7227.6|7236.9|7226.9|7
1606114380000|2020-11-23 06:53:00|7237.4|7227.4|7237.4|7227.4|7237.9|7227.9|7236.9|7226.9|6
1606114390000|2020-11-23 06:53:10|7236.9|7226.9|7236.9|7226.9|7237.1|7227.1|7236.9|7226.9|3
1606114400000|2020-11-23 06:53:20|7237.1|7227.1|7237.4|7227.4|7237.6|7227.6|7236.9|7226.9|10
1606114410000|2020-11-23 06:53:30|7237.6|7227.6|7236.9|7226.9|7237.6|7227.6|7236.9|7226.9|5
1606114420000|2020-11-23 06:53:40|7237.1|7227.1|7237.1|7227.1|7237.6|7227.6|7237.1|7227.1|9
1606114430000|2020-11-23 06:53:50|7236.9|7226.9|7235.6|7225.6|7236.9|7226.9|7235.6|7225.6|5
1606114440000|2020-11-23 06:54:00|7235.5|7225.5|7234.4|7224.4|7235.5|7225.5|7234.1|7224.1|8
1606114450000|2020-11-23 06:54:10|7234.3|7224.3|7230.1|7220.1|7234.3|7224.3|7230.1|7220.1|10
1606114460000|2020-11-23 06:54:20|7230.4|7220.4|7229.1|7219.1|7230.4|7220.4|7228.6|7218.6|13
1606114470000|2020-11-23 06:54:30|7229.4|7219.4|7231.6|7221.6|7231.6|7221.6|7229.4|7219.4|11
1606114480000|2020-11-23 06:54:40|7232.1|7222.1|7232.4|7222.4|7232.4|7222.4|7231.9|7221.9|4
1606114490000|2020-11-23 06:54:50|7232.1|7222.1|7232.6|7222.6|7232.6|7222.6|7231.4|7221.4|5
1606114500000|2020-11-23 06:55:00|7233.4|7223.4|7233.9|7223.9|7234.1|7224.1|7233.4|7223.4|4
1606114510000|2020-11-23 06:55:10|7234.5|7224.5|7235.4|7225.4|7235.9|7225.9|7234.4|7224.4|6
1606114520000|2020-11-23 06:55:20|7235.6|7225.6|7236.1|7226.1|7236.4|7226.4|7235.6|7225.6|3
1606114530000|2020-11-23 06:55:30|7235.9|7225.9|7235.1|7225.1|7236.5|7226.5|7235.1|7225.1|8
1606114540000|2020-11-23 06:55:40|7234.9|7224.9|7234.5|7224.5|7234.9|7224.9|7234.4|7224.4|4
1606114550000|2020-11-23 06:55:50|7234.4|7224.4|7233.6|7223.6|7234.9|7224.9|7233.6|7223.6|7
1606114560000|2020-11-23 06:56:00|7233.1|7223.1|7232.4|7222.4|7233.1|7223.1|7232.4|7222.4|6
1606114570000|2020-11-23 06:56:10|7232.9|7222.9|7233.4|7223.4|7233.4|7223.4|7232.9|7222.9|2
1606114580000|2020-11-23 06:56:20|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|1
1606114590000|2020-11-23 06:56:30|7233.9|7223.9|7233.9|7223.9|7233.9|7223.9|7233.9|7223.9|1
1606114600000|2020-11-23 06:56:40|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|1
1606114610000|2020-11-23 06:56:50|7235.4|7225.4|7235.8|7225.8|7235.8|7225.8|7235.4|7225.4|2
1606114620000|2020-11-23 06:57:00|7235.9|7225.9|7235.9|7225.9|7235.9|7225.9|7235.9|7225.9|1
1606114630000|2020-11-23 06:57:10|7236.1|7226.1|7236.4|7226.4|7236.9|7226.9|7236.1|7226.1|6
1606114640000|2020-11-23 06:57:20|7236.6|7226.6|7234.9|7224.9|7236.6|7226.6|7234.9|7224.9|7
1606114650000|2020-11-23 06:57:30|7234.6|7224.6|7235.1|7225.1|7235.1|7225.1|7234.6|7224.6|3
1606114660000|2020-11-23 06:57:40|7235.6|7225.6|7236.4|7226.4|7236.4|7226.4|7235.4|7225.4|5
1606114670000|2020-11-23 06:57:50|7236.6|7226.6|7236.9|7226.9|7237.1|7227.1|7236.6|7226.6|4
1606114680000|2020-11-23 06:58:00|7236.6|7226.6|7236.9|7226.9|7237.1|7227.1|7235.6|7225.6|10
1606114690000|2020-11-23 06:58:10|7237.6|7227.6|7237.4|7227.4|7237.8|7227.8|7237.1|7227.1|5
1606114710000|2020-11-23 06:58:30|7237.6|7227.6|7238.9|7228.9|7238.9|7228.9|7237.6|7227.6|5
1606114720000|2020-11-23 06:58:40|7239.4|7229.4|7238.9|7228.9|7239.4|7229.4|7238.9|7228.9|4
1606114730000|2020-11-23 06:58:50|7238.6|7228.6|7237.6|7227.6|7238.6|7228.6|7237.6|7227.6|5
1606114740000|2020-11-23 06:59:00|7237.9|7227.9|7238.4|7228.4|7238.6|7228.6|7237.9|7227.9|4
1606114770000|2020-11-23 06:59:30|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|1
1606114780000|2020-11-23 06:59:40|7239.1|7229.1|7239.6|7229.6|7240.6|7230.6|7239.1|7229.1|8
1606114790000|2020-11-23 06:59:50|7239.4|7229.4|7239.6|7229.6|7240.1|7230.1|7239.4|7229.4|10
1606114800000|2020-11-23 07:00:00|7240.1|7230.1|7239.6|7229.6|7240.1|7230.1|7239.6|7229.6|6
1606114810000|2020-11-23 07:00:10|7240.1|7230.1|7241.9|7231.9|7242.1|7232.1|7240.1|7230.1|8
1606114820000|2020-11-23 07:00:20|7241.6|7231.6|7243.1|7233.1|7243.1|7233.1|7241.6|7231.6|5
1606114830000|2020-11-23 07:00:30|7243|7233|7243.4|7233.4|7244.4|7234.4|7241.9|7231.9|10
1606114840000|2020-11-23 07:00:40|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.1|7232.1|6
1606114850000|2020-11-23 07:00:50|7242.5|7232.5|7242.1|7232.1|7242.5|7232.5|7242.1|7232.1|5
1606114870000|2020-11-23 07:01:10|7241.9|7231.9|7240.4|7230.4|7241.9|7231.9|7239.9|7229.9|5
1606114880000|2020-11-23 07:01:20|7240.6|7230.6|7238.4|7228.4|7240.6|7230.6|7238.4|7228.4|5
1606114890000|2020-11-23 07:01:30|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7237.6|7227.6|4
1606114900000|2020-11-23 07:01:40|7237.9|7227.9|7237.4|7227.4|7237.9|7227.9|7237.4|7227.4|3
1606114910000|2020-11-23 07:01:50|7237.6|7227.6|7237.4|7227.4|7237.9|7227.9|7237.4|7227.4|4
1606114920000|2020-11-23 07:02:00|7237.6|7227.6|7238.4|7228.4|7238.4|7228.4|7237.6|7227.6|7
1606114930000|2020-11-23 07:02:10|7238.6|7228.6|7239.1|7229.1|7239.1|7229.1|7238.6|7228.6|3
1606114940000|2020-11-23 07:02:20|7238.6|7228.6|7238.9|7228.9|7238.9|7228.9|7238.4|7228.4|4
1606114960000|2020-11-23 07:02:40|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|1
1606114970000|2020-11-23 07:02:50|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|1
1606114980000|2020-11-23 07:03:00|7238.1|7228.1|7237.9|7227.9|7238.1|7228.1|7237.9|7227.9|2
1606114990000|2020-11-23 07:03:10|7238.1|7228.1|7239.1|7229.1|7239.1|7229.1|7238.1|7228.1|4
1606115000000|2020-11-23 07:03:20|7239.3|7229.3|7239.6|7229.6|7239.6|7229.6|7239.3|7229.3|3
1606115010000|2020-11-23 07:03:30|7239.4|7229.4|7238.4|7228.4|7239.4|7229.4|7238.1|7228.1|5
1606115020000|2020-11-23 07:03:40|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7238.1|7228.1|2
1606115040000|2020-11-23 07:04:00|7238.6|7228.6|7240.4|7230.4|7240.4|7230.4|7238.6|7228.6|3
1606115050000|2020-11-23 07:04:10|7240.1|7230.1|7240.4|7230.4|7240.4|7230.4|7239.9|7229.9|4
1606115060000|2020-11-23 07:04:20|7240.9|7230.9|7241.4|7231.4|7241.4|7231.4|7240.9|7230.9|2
1606115080000|2020-11-23 07:04:40|7241|7231|7241.4|7231.4|7241.4|7231.4|7241|7231|6
1606115090000|2020-11-23 07:04:50|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7241.1|7231.1|6
1606115100000|2020-11-23 07:05:00|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606115110000|2020-11-23 07:05:10|7241.9|7231.9|7242.4|7232.4|7242.4|7232.4|7241.9|7231.9|4
1606115120000|2020-11-23 07:05:20|7242.6|7232.6|7243.4|7233.4|7243.6|7233.6|7242.6|7232.6|3
1606115130000|2020-11-23 07:05:30|7243.1|7233.1|7243.4|7233.4|7243.4|7233.4|7243.1|7233.1|2
1606115140000|2020-11-23 07:05:40|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606115150000|2020-11-23 07:05:50|7243.4|7233.4|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|5
1606115160000|2020-11-23 07:06:00|7242.9|7232.9|7242.6|7232.6|7242.9|7232.9|7242.4|7232.4|3
1606115170000|2020-11-23 07:06:10|7242.9|7232.9|7244.1|7234.1|7244.1|7234.1|7242.9|7232.9|5
1606115180000|2020-11-23 07:06:20|7243.6|7233.6|7244.6|7234.6|7244.6|7234.6|7243.6|7233.6|4
1606115190000|2020-11-23 07:06:30|7245.1|7235.1|7243.9|7233.9|7245.1|7235.1|7243.9|7233.9|4
1606115210000|2020-11-23 07:06:50|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606115230000|2020-11-23 07:07:10|7243.9|7233.9|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|3
1606115240000|2020-11-23 07:07:20|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606115270000|2020-11-23 07:07:50|7243.9|7233.9|7243.6|7233.6|7244.1|7234.1|7243.6|7233.6|4
1606115330000|2020-11-23 07:08:50|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|3
1606115340000|2020-11-23 07:09:00|7244.1|7234.1|7244.6|7234.6|7244.6|7234.6|7244.1|7234.1|3
1606115350000|2020-11-23 07:09:10|7244.4|7234.4|7246.4|7236.4|7246.4|7236.4|7244.1|7234.1|4
1606115380000|2020-11-23 07:09:40|7246.1|7236.1|7245.9|7235.9|7246.1|7236.1|7245.6|7235.6|4
1606115390000|2020-11-23 07:09:50|7245.8|7235.8|7245.9|7235.9|7245.9|7235.9|7245.8|7235.8|2
1606115400000|2020-11-23 07:10:00|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606115410000|2020-11-23 07:10:10|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606115420000|2020-11-23 07:10:20|7245.8|7235.8|7246.6|7236.6|7246.6|7236.6|7245.8|7235.8|4
1606115430000|2020-11-23 07:10:30|7246.8|7236.8|7246.4|7236.4|7247.1|7237.1|7246.4|7236.4|4
1606115440000|2020-11-23 07:10:40|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606115450000|2020-11-23 07:10:50|7246.3|7236.3|7247|7237|7247|7237|7246.3|7236.3|3
1606115460000|2020-11-23 07:11:00|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|7
1606115480000|2020-11-23 07:11:20|7245.9|7235.9|7245.9|7235.9|7246.1|7236.1|7245.9|7235.9|3
1606115490000|2020-11-23 07:11:30|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|2
1606115500000|2020-11-23 07:11:40|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606115510000|2020-11-23 07:11:50|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|4
1606115520000|2020-11-23 07:12:00|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606115530000|2020-11-23 07:12:10|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|2
1606115540000|2020-11-23 07:12:20|7244.6|7234.6|7243.3|7233.3|7244.6|7234.6|7243.3|7233.3|5
1606115550000|2020-11-23 07:12:30|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606115560000|2020-11-23 07:12:40|7243.9|7233.9|7244.1|7234.1|7244.4|7234.4|7243.9|7233.9|4
1606115570000|2020-11-23 07:12:50|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|1
1606115580000|2020-11-23 07:13:00|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1606115590000|2020-11-23 07:13:10|7244.4|7234.4|7244.6|7234.6|7244.9|7234.9|7244.4|7234.4|3
1606115610000|2020-11-23 07:13:30|7244.9|7234.9|7244.4|7234.4|7245|7235|7244.4|7234.4|7
1606115620000|2020-11-23 07:13:40|7244.6|7234.6|7244.4|7234.4|7244.6|7234.6|7244.4|7234.4|2
1606115630000|2020-11-23 07:13:50|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1606115660000|2020-11-23 07:14:20|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|1
1606115670000|2020-11-23 07:14:30|7245.4|7235.4|7246.1|7236.1|7246.1|7236.1|7245.4|7235.4|2
1606115680000|2020-11-23 07:14:40|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606115690000|2020-11-23 07:14:50|7247.4|7237.4|7247.6|7237.6|7247.6|7237.6|7247.4|7237.4|2
1606115700000|2020-11-23 07:15:00|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606115730000|2020-11-23 07:15:30|7247.1|7237.1|7246.6|7236.6|7248.1|7238.1|7246.6|7236.6|5
1606115750000|2020-11-23 07:15:50|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606115790000|2020-11-23 07:16:30|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1606115800000|2020-11-23 07:16:40|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606115810000|2020-11-23 07:16:50|7246.6|7236.6|7246.4|7236.4|7246.9|7236.9|7246.4|7236.4|4
1606115850000|2020-11-23 07:17:30|7246.1|7236.1|7245|7235|7246.1|7236.1|7245|7235|2
1606115860000|2020-11-23 07:17:40|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|1
1606115870000|2020-11-23 07:17:50|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|1
1606115880000|2020-11-23 07:18:00|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|1
1606115940000|2020-11-23 07:19:00|7245.4|7235.4|7245.5|7235.5|7245.5|7235.5|7245.4|7235.4|2
1606115950000|2020-11-23 07:19:10|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606115970000|2020-11-23 07:19:30|7247.6|7237.6|7247.4|7237.4|7247.6|7237.6|7247.4|7237.4|2
1606115980000|2020-11-23 07:19:40|7247.6|7237.6|7247.5|7237.5|7247.6|7237.6|7247.5|7237.5|2
1606116000000|2020-11-23 07:20:00|7247.6|7237.6|7247.4|7237.4|7247.9|7237.9|7247.4|7237.4|3
1606116030000|2020-11-23 07:20:30|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|1
1606116050000|2020-11-23 07:20:50|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606116060000|2020-11-23 07:21:00|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|7247.8|7237.8|1
1606116090000|2020-11-23 07:21:30|7248.1|7238.1|7248.4|7238.4|7248.4|7238.4|7248.1|7238.1|2
1606116120000|2020-11-23 07:22:00|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606116130000|2020-11-23 07:22:10|7247.6|7237.6|7247.4|7237.4|7247.6|7237.6|7247.4|7237.4|2
1606116160000|2020-11-23 07:22:40|7247.1|7237.1|7245.9|7235.9|7247.1|7237.1|7244.9|7234.9|4
1606116170000|2020-11-23 07:22:50|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246|7236|4
1606116180000|2020-11-23 07:23:00|7246|7236|7245.8|7235.8|7246.1|7236.1|7245.8|7235.8|4
1606116200000|2020-11-23 07:23:20|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606116220000|2020-11-23 07:23:40|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606116230000|2020-11-23 07:23:50|7245.1|7235.1|7244.6|7234.6|7245.8|7235.8|7244.6|7234.6|4
1606116240000|2020-11-23 07:24:00|7244.4|7234.4|7244.6|7234.6|7244.6|7234.6|7244.1|7234.1|4
1606116250000|2020-11-23 07:24:10|7245.1|7235.1|7245.6|7235.6|7245.6|7235.6|7245.1|7235.1|2
1606116260000|2020-11-23 07:24:20|7245.1|7235.1|7245.6|7235.6|7245.6|7235.6|7245.1|7235.1|2
1606116270000|2020-11-23 07:24:30|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606116300000|2020-11-23 07:25:00|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.6|7235.6|4
1606116320000|2020-11-23 07:25:20|7246.4|7236.4|7247.4|7237.4|7247.4|7237.4|7246.4|7236.4|5
1606116330000|2020-11-23 07:25:30|7247.1|7237.1|7246.6|7236.6|7247.1|7237.1|7246.4|7236.4|5
1606116340000|2020-11-23 07:25:40|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606116350000|2020-11-23 07:25:50|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606116360000|2020-11-23 07:26:00|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606116390000|2020-11-23 07:26:30|7247.4|7237.4|7247.9|7237.9|7247.9|7237.9|7247.4|7237.4|2
1606116400000|2020-11-23 07:26:40|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606116410000|2020-11-23 07:26:50|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606116440000|2020-11-23 07:27:20|7246.9|7236.9|7246.6|7236.6|7246.9|7236.9|7246.6|7236.6|2
1606116450000|2020-11-23 07:27:30|7246.4|7236.4|7245.9|7235.9|7246.4|7236.4|7245.9|7235.9|2
1606116460000|2020-11-23 07:27:40|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606116470000|2020-11-23 07:27:50|7245.9|7235.9|7245.4|7235.4|7245.9|7235.9|7245.4|7235.4|3
1606116480000|2020-11-23 07:28:00|7244.9|7234.9|7245.9|7235.9|7245.9|7235.9|7244.9|7234.9|4
1606116490000|2020-11-23 07:28:10|7245.6|7235.6|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|2
1606116500000|2020-11-23 07:28:20|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606116510000|2020-11-23 07:28:30|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606116520000|2020-11-23 07:28:40|7246.1|7236.1|7246.9|7236.9|7246.9|7236.9|7246.1|7236.1|4
1606116540000|2020-11-23 07:29:00|7246.5|7236.5|7246.9|7236.9|7246.9|7236.9|7246.5|7236.5|3
1606116550000|2020-11-23 07:29:10|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|3
1606116580000|2020-11-23 07:29:40|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|5
1606116590000|2020-11-23 07:29:50|7245.6|7235.6|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|2
1606116600000|2020-11-23 07:30:00|7245.1|7235.1|7244.1|7234.1|7245.1|7235.1|7244.1|7234.1|2
1606116610000|2020-11-23 07:30:10|7244.4|7234.4|7245.9|7235.9|7246.3|7236.3|7244.4|7234.4|3
1606116620000|2020-11-23 07:30:20|7245.8|7235.8|7245.6|7235.6|7245.8|7235.8|7245.6|7235.6|2
1606116630000|2020-11-23 07:30:30|7245.9|7235.9|7246.4|7236.4|7246.4|7236.4|7245.9|7235.9|3
1606116640000|2020-11-23 07:30:40|7247.1|7237.1|7246.1|7236.1|7247.1|7237.1|7246.1|7236.1|4
1606116660000|2020-11-23 07:31:00|7246.4|7236.4|7246.6|7236.6|7247.1|7237.1|7246.4|7236.4|4
1606116670000|2020-11-23 07:31:10|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606116680000|2020-11-23 07:31:20|7247.3|7237.3|7247.6|7237.6|7247.6|7237.6|7247.3|7237.3|2
1606116690000|2020-11-23 07:31:30|7247.9|7237.9|7249.1|7239.1|7249.1|7239.1|7247.9|7237.9|4
1606116700000|2020-11-23 07:31:40|7248.9|7238.9|7248.8|7238.8|7248.9|7238.9|7248.6|7238.6|3
1606116710000|2020-11-23 07:31:50|7248.5|7238.5|7249.1|7239.1|7249.1|7239.1|7248.1|7238.1|6
1606116720000|2020-11-23 07:32:00|7249.6|7239.6|7250|7240|7250|7240|7249.6|7239.6|4
1606116730000|2020-11-23 07:32:10|7250.1|7240.1|7249.9|7239.9|7250.1|7240.1|7249.9|7239.9|2
1606116760000|2020-11-23 07:32:40|7249.8|7239.8|7250|7240|7250|7240|7249.4|7239.4|5
1606116770000|2020-11-23 07:32:50|7249.6|7239.6|7249.1|7239.1|7249.6|7239.6|7249.1|7239.1|3
1606116780000|2020-11-23 07:33:00|7249.3|7239.3|7249.3|7239.3|7249.3|7239.3|7249.3|7239.3|1
1606116790000|2020-11-23 07:33:10|7249.6|7239.6|7249.1|7239.1|7249.9|7239.9|7249.1|7239.1|4
1606116830000|2020-11-23 07:33:50|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606116840000|2020-11-23 07:34:00|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|1
1606116860000|2020-11-23 07:34:20|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606116900000|2020-11-23 07:35:00|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7248.9|7238.9|3
1606116910000|2020-11-23 07:35:10|7248.9|7238.9|7248.6|7238.6|7248.9|7238.9|7248.6|7238.6|2
1606116920000|2020-11-23 07:35:20|7248.4|7238.4|7248.1|7238.1|7248.4|7238.4|7248.1|7238.1|2
1606116950000|2020-11-23 07:35:50|7247.9|7237.9|7247.6|7237.6|7247.9|7237.9|7247.1|7237.1|4
1606116990000|2020-11-23 07:36:30|7247.4|7237.4|7246.6|7236.6|7247.4|7237.4|7246.6|7236.6|3
1606117010000|2020-11-23 07:36:50|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606117030000|2020-11-23 07:37:10|7247.4|7237.4|7248.4|7238.4|7248.4|7238.4|7247.4|7237.4|4
1606117080000|2020-11-23 07:38:00|7248.1|7238.1|7247.1|7237.1|7248.1|7238.1|7247.1|7237.1|2
1606117110000|2020-11-23 07:38:30|7247.4|7237.4|7247.9|7237.9|7248.3|7238.3|7247.4|7237.4|3
1606117120000|2020-11-23 07:38:40|7247.6|7237.6|7247.9|7237.9|7247.9|7237.9|7247.6|7237.6|2
1606117130000|2020-11-23 07:38:50|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|1
1606117150000|2020-11-23 07:39:10|7247.9|7237.9|7247.6|7237.6|7247.9|7237.9|7247.6|7237.6|2
1606117180000|2020-11-23 07:39:40|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606117190000|2020-11-23 07:39:50|7248.1|7238.1|7249.1|7239.1|7249.1|7239.1|7248.1|7238.1|5
1606117200000|2020-11-23 07:40:00|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606117210000|2020-11-23 07:40:10|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606117220000|2020-11-23 07:40:20|7248.9|7238.9|7249.1|7239.1|7249.1|7239.1|7248.9|7238.9|2
1606117230000|2020-11-23 07:40:30|7249.3|7239.3|7248.9|7238.9|7249.3|7239.3|7248.9|7238.9|2
1606117240000|2020-11-23 07:40:40|7248.6|7238.6|7249.1|7239.1|7249.1|7239.1|7248.6|7238.6|3
1606117270000|2020-11-23 07:41:10|7249|7239|7248.4|7238.4|7249|7239|7248.4|7238.4|5
1606117280000|2020-11-23 07:41:20|7248.6|7238.6|7248.6|7238.6|7249.1|7239.1|7248.6|7238.6|4
1606117310000|2020-11-23 07:41:50|7248.4|7238.4|7247.6|7237.6|7248.4|7238.4|7247.6|7237.6|2
1606117340000|2020-11-23 07:42:20|7247.4|7237.4|7246.6|7236.6|7247.4|7237.4|7246.6|7236.6|2
1606117350000|2020-11-23 07:42:30|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7245.9|7235.9|3
1606117360000|2020-11-23 07:42:40|7246.3|7236.3|7246.6|7236.6|7246.6|7236.6|7246.3|7236.3|3
1606117370000|2020-11-23 07:42:50|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606117380000|2020-11-23 07:43:00|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606117400000|2020-11-23 07:43:20|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|3
1606117410000|2020-11-23 07:43:30|7246.4|7236.4|7246.6|7236.6|7246.6|7236.6|7246.4|7236.4|2
1606117420000|2020-11-23 07:43:40|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606117440000|2020-11-23 07:44:00|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606117450000|2020-11-23 07:44:10|7247.6|7237.6|7247.4|7237.4|7247.6|7237.6|7247.1|7237.1|7
1606117460000|2020-11-23 07:44:20|7247.1|7237.1|7246.6|7236.6|7247.4|7237.4|7246.4|7236.4|5
1606117470000|2020-11-23 07:44:30|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606117480000|2020-11-23 07:44:40|7247.4|7237.4|7247.1|7237.1|7247.4|7237.4|7247.1|7237.1|2
1606117500000|2020-11-23 07:45:00|7246.6|7236.6|7247.1|7237.1|7247.1|7237.1|7246.6|7236.6|7
1606117540000|2020-11-23 07:45:40|7246.9|7236.9|7246.4|7236.4|7246.9|7236.9|7246.4|7236.4|2
1606117550000|2020-11-23 07:45:50|7246.1|7236.1|7245.3|7235.3|7246.1|7236.1|7245.3|7235.3|2
1606117560000|2020-11-23 07:46:00|7245.4|7235.4|7245.9|7235.9|7245.9|7235.9|7245.4|7235.4|2
1606117570000|2020-11-23 07:46:10|7246.1|7236.1|7246.9|7236.9|7246.9|7236.9|7245.9|7235.9|4
1606117580000|2020-11-23 07:46:20|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|3
1606117600000|2020-11-23 07:46:40|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606117610000|2020-11-23 07:46:50|7246.4|7236.4|7246.6|7236.6|7246.6|7236.6|7246.4|7236.4|3
1606117620000|2020-11-23 07:47:00|7246.4|7236.4|7246.3|7236.3|7246.4|7236.4|7246.3|7236.3|2
1606117630000|2020-11-23 07:47:10|7246.4|7236.4|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|4
1606117650000|2020-11-23 07:47:30|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606117660000|2020-11-23 07:47:40|7246.9|7236.9|7246.1|7236.1|7246.9|7236.9|7246.1|7236.1|4
1606117670000|2020-11-23 07:47:50|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606117700000|2020-11-23 07:48:20|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606117710000|2020-11-23 07:48:30|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606117720000|2020-11-23 07:48:40|7246.1|7236.1|7246.4|7236.4|7246.4|7236.4|7246.1|7236.1|2
1606117740000|2020-11-23 07:49:00|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1606117750000|2020-11-23 07:49:10|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.1|7236.1|3
1606117760000|2020-11-23 07:49:20|7248.6|7238.6|7248.6|7238.6|7249.1|7239.1|7248.6|7238.6|4
1606117770000|2020-11-23 07:49:30|7248.5|7238.5|7248.3|7238.3|7248.5|7238.5|7248.3|7238.3|2
1606117780000|2020-11-23 07:49:40|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606117790000|2020-11-23 07:49:50|7249.1|7239.1|7249.4|7239.4|7249.4|7239.4|7249.1|7239.1|2
1606117800000|2020-11-23 07:50:00|7249.1|7239.1|7249.1|7239.1|7249.5|7239.5|7249.1|7239.1|3
1606117810000|2020-11-23 07:50:10|7249.5|7239.5|7249.5|7239.5|7249.6|7239.6|7249.5|7239.5|3
1606117830000|2020-11-23 07:50:30|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|1
1606117840000|2020-11-23 07:50:40|7249.5|7239.5|7249.1|7239.1|7249.5|7239.5|7249.1|7239.1|2
1606117870000|2020-11-23 07:51:10|7249.5|7239.5|7250.3|7240.3|7250.3|7240.3|7249.5|7239.5|2
1606117880000|2020-11-23 07:51:20|7250.6|7240.6|7250.6|7240.6|7250.9|7240.9|7250.6|7240.6|3
1606117890000|2020-11-23 07:51:30|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|1
1606117900000|2020-11-23 07:51:40|7252|7242|7252.4|7242.4|7252.6|7242.6|7252|7242|3
1606117910000|2020-11-23 07:51:50|7252.1|7242.1|7251.4|7241.4|7252.1|7242.1|7251.4|7241.4|2
1606117930000|2020-11-23 07:52:10|7251.6|7241.6|7251.6|7241.6|7251.6|7241.6|7251.6|7241.6|1
1606117940000|2020-11-23 07:52:20|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|7251.4|7241.4|1
1606117950000|2020-11-23 07:52:30|7251.1|7241.1|7250.9|7240.9|7251.1|7241.1|7250.9|7240.9|2
1606117960000|2020-11-23 07:52:40|7250.4|7240.4|7250.6|7240.6|7250.6|7240.6|7250.4|7240.4|2
1606117970000|2020-11-23 07:52:50|7250.9|7240.9|7250.9|7240.9|7251.1|7241.1|7250.9|7240.9|3
1606118000000|2020-11-23 07:53:20|7251|7241|7250.6|7240.6|7251.4|7241.4|7250.6|7240.6|4
1606118010000|2020-11-23 07:53:30|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|1
1606118020000|2020-11-23 07:53:40|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|1
1606118030000|2020-11-23 07:53:50|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1606118080000|2020-11-23 07:54:40|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606118090000|2020-11-23 07:54:50|7250|7240|7248.6|7238.6|7250|7240|7248.6|7238.6|4
1606118100000|2020-11-23 07:55:00|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606118140000|2020-11-23 07:55:40|7247.9|7237.9|7248.4|7238.4|7248.4|7238.4|7247.9|7237.9|2
1606118170000|2020-11-23 07:56:10|7248.1|7238.1|7245.9|7235.9|7248.4|7238.4|7245.9|7235.9|5
1606118180000|2020-11-23 07:56:20|7246.1|7236.1|7246.6|7236.6|7246.6|7236.6|7246.1|7236.1|2
1606118190000|2020-11-23 07:56:30|7246.4|7236.4|7247.4|7237.4|7247.4|7237.4|7246.4|7236.4|3
1606118200000|2020-11-23 07:56:40|7247.1|7237.1|7247.4|7237.4|7247.4|7237.4|7246.6|7236.6|5
1606118210000|2020-11-23 07:56:50|7247.1|7237.1|7246.9|7236.9|7247.1|7237.1|7246.9|7236.9|4
1606118220000|2020-11-23 07:57:00|7247.1|7237.1|7247.1|7237.1|7247.4|7237.4|7246.9|7236.9|5
1606118230000|2020-11-23 07:57:10|7246.9|7236.9|7245.6|7235.6|7246.9|7236.9|7245.6|7235.6|2
1606118250000|2020-11-23 07:57:30|7245.9|7235.9|7245.4|7235.4|7245.9|7235.9|7245.4|7235.4|3
1606118260000|2020-11-23 07:57:40|7245.9|7235.9|7245.9|7235.9|7246.1|7236.1|7245.9|7235.9|3
1606118270000|2020-11-23 07:57:50|7245.6|7235.6|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|2
1606118300000|2020-11-23 07:58:20|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606118310000|2020-11-23 07:58:30|7246.4|7236.4|7246.4|7236.4|7246.6|7236.6|7246.4|7236.4|3
1606118320000|2020-11-23 07:58:40|7246.6|7236.6|7246.4|7236.4|7246.6|7236.6|7246.4|7236.4|2
1606118330000|2020-11-23 07:58:50|7246.1|7236.1|7246.6|7236.6|7246.6|7236.6|7245.9|7235.9|4
1606118340000|2020-11-23 07:59:00|7245.6|7235.6|7248.1|7238.1|7248.1|7238.1|7245.6|7235.6|4
1606118360000|2020-11-23 07:59:20|7248.4|7238.4|7248.1|7238.1|7249.4|7239.4|7248.1|7238.1|4
1606118370000|2020-11-23 07:59:30|7248.4|7238.4|7248.1|7238.1|7248.6|7238.6|7247.9|7237.9|6
1606118390000|2020-11-23 07:59:50|7248.6|7238.6|7249.6|7239.6|7249.6|7239.6|7248.6|7238.6|4
1606118400000|2020-11-23 08:00:00|7249.4|7239.4|7250.1|7240.1|7250.1|7240.1|7249.4|7239.4|5
1606118410000|2020-11-23 08:00:10|7249.4|7239.4|7247.6|7237.6|7249.4|7239.4|7246.9|7236.9|7
1606118420000|2020-11-23 08:00:20|7247.9|7237.9|7250.9|7240.9|7250.9|7240.9|7247.9|7237.9|6
1606118430000|2020-11-23 08:00:30|7251.1|7241.1|7252.1|7242.1|7252.1|7242.1|7251.1|7241.1|5
1606118440000|2020-11-23 08:00:40|7252.4|7242.4|7252.6|7242.6|7253.1|7243.1|7252.4|7242.4|6
1606118450000|2020-11-23 08:00:50|7252.4|7242.4|7249.9|7239.9|7252.4|7242.4|7249.6|7239.6|9
1606118460000|2020-11-23 08:01:00|7249.4|7239.4|7249.6|7239.6|7249.9|7239.9|7249.1|7239.1|9
1606118470000|2020-11-23 08:01:10|7249.9|7239.9|7249.6|7239.6|7250.9|7240.9|7249.6|7239.6|10
1606118480000|2020-11-23 08:01:20|7249.9|7239.9|7251.4|7241.4|7251.4|7241.4|7249.9|7239.9|4
1606118490000|2020-11-23 08:01:30|7250.9|7240.9|7251.1|7241.1|7251.9|7241.9|7250.9|7240.9|5
1606118500000|2020-11-23 08:01:40|7250.9|7240.9|7251.1|7241.1|7251.1|7241.1|7250.9|7240.9|4
1606118510000|2020-11-23 08:01:50|7250.9|7240.9|7249.9|7239.9|7251.1|7241.1|7249.9|7239.9|4
1606118520000|2020-11-23 08:02:00|7250.1|7240.1|7250.4|7240.4|7250.6|7240.6|7250.1|7240.1|4
1606118530000|2020-11-23 08:02:10|7250.6|7240.6|7252.6|7242.6|7252.6|7242.6|7250.6|7240.6|9
1606118540000|2020-11-23 08:02:20|7252.9|7242.9|7254.9|7244.9|7255.1|7245.1|7252.6|7242.6|7
1606118550000|2020-11-23 08:02:30|7255.1|7245.1|7253.4|7243.4|7255.1|7245.1|7253.4|7243.4|7
1606118560000|2020-11-23 08:02:40|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7252.6|7242.6|5
1606118570000|2020-11-23 08:02:50|7253.4|7243.4|7253.1|7243.1|7254.1|7244.1|7253.1|7243.1|5
1606118580000|2020-11-23 08:03:00|7253.4|7243.4|7253.4|7243.4|7253.9|7243.9|7253.4|7243.4|7
1606118590000|2020-11-23 08:03:10|7253.1|7243.1|7253.1|7243.1|7253.1|7243.1|7252.9|7242.9|3
1606118600000|2020-11-23 08:03:20|7252.9|7242.9|7252.9|7242.9|7253.1|7243.1|7252.9|7242.9|3
1606118610000|2020-11-23 08:03:30|7252.6|7242.6|7252.9|7242.9|7252.9|7242.9|7252.6|7242.6|2
1606118620000|2020-11-23 08:03:40|7252.6|7242.6|7251.9|7241.9|7252.6|7242.6|7251.9|7241.9|4
1606118630000|2020-11-23 08:03:50|7251.6|7241.6|7251.6|7241.6|7251.6|7241.6|7250.9|7240.9|6
1606118640000|2020-11-23 08:04:00|7251.4|7241.4|7250.4|7240.4|7251.4|7241.4|7250.4|7240.4|4
1606118660000|2020-11-23 08:04:20|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1606118670000|2020-11-23 08:04:30|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.1|7240.1|3
1606118690000|2020-11-23 08:04:50|7250.6|7240.6|7252.1|7242.1|7252.1|7242.1|7250.6|7240.6|8
1606118700000|2020-11-23 08:05:00|7252.4|7242.4|7254.1|7244.1|7254.1|7244.1|7252.4|7242.4|7
1606118710000|2020-11-23 08:05:10|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|1
1606118720000|2020-11-23 08:05:20|7255.1|7245.1|7255.4|7245.4|7255.9|7245.9|7255.1|7245.1|5
1606118730000|2020-11-23 08:05:30|7255.9|7245.9|7255.1|7245.1|7256.1|7246.1|7255.1|7245.1|13
1606118740000|2020-11-23 08:05:40|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|1
1606118750000|2020-11-23 08:05:50|7255.9|7245.9|7254.6|7244.6|7256.1|7246.1|7254.6|7244.6|7
1606118760000|2020-11-23 08:06:00|7254.4|7244.4|7255.1|7245.1|7255.1|7245.1|7254.4|7244.4|11
1606118770000|2020-11-23 08:06:10|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|5
1606118780000|2020-11-23 08:06:20|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7254.6|7244.6|4
1606118790000|2020-11-23 08:06:30|7255.9|7245.9|7256.6|7246.6|7256.9|7246.9|7255.9|7245.9|4
1606118800000|2020-11-23 08:06:40|7256.9|7246.9|7257.9|7247.9|7258.4|7248.4|7256.9|7246.9|9
1606118810000|2020-11-23 08:06:50|7257.6|7247.6|7258.4|7248.4|7258.4|7248.4|7257.1|7247.1|9
1606118820000|2020-11-23 08:07:00|7258.1|7248.1|7257.1|7247.1|7258.4|7248.4|7257.1|7247.1|6
1606118830000|2020-11-23 08:07:10|7256.9|7246.9|7257.4|7247.4|7257.4|7247.4|7256.6|7246.6|6
1606118840000|2020-11-23 08:07:20|7256.9|7246.9|7256.9|7246.9|7256.9|7246.9|7256.6|7246.6|5
1606118850000|2020-11-23 08:07:30|7256.6|7246.6|7256.9|7246.9|7257.1|7247.1|7255.9|7245.9|8
1606118860000|2020-11-23 08:07:40|7257.1|7247.1|7256.9|7246.9|7257.1|7247.1|7256.9|7246.9|2
1606118880000|2020-11-23 08:08:00|7257.1|7247.1|7258.1|7248.1|7258.1|7248.1|7257.1|7247.1|5
1606118890000|2020-11-23 08:08:10|7258.4|7248.4|7257.9|7247.9|7258.4|7248.4|7257.9|7247.9|3
1606118900000|2020-11-23 08:08:20|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7257.9|7247.9|3
1606118910000|2020-11-23 08:08:30|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|6
1606118920000|2020-11-23 08:08:40|7258.4|7248.4|7258.4|7248.4|7258.6|7248.6|7258.1|7248.1|5
1606118930000|2020-11-23 08:08:50|7258.1|7248.1|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|6
1606118940000|2020-11-23 08:09:00|7258.4|7248.4|7259.4|7249.4|7259.4|7249.4|7258.4|7248.4|7
1606118950000|2020-11-23 08:09:10|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|1
1606118970000|2020-11-23 08:09:30|7259.9|7249.9|7260.4|7250.4|7260.6|7250.6|7259.9|7249.9|4
1606118980000|2020-11-23 08:09:40|7260.6|7250.6|7259.6|7249.6|7260.6|7250.6|7259.6|7249.6|3
1606118990000|2020-11-23 08:09:50|7259.4|7249.4|7259.4|7249.4|7259.4|7249.4|7258.9|7248.9|4
1606119000000|2020-11-23 08:10:00|7259.1|7249.1|7259.1|7249.1|7259.4|7249.4|7258.6|7248.6|8
1606119010000|2020-11-23 08:10:10|7259.4|7249.4|7259.4|7249.4|7259.4|7249.4|7259.4|7249.4|1
1606119020000|2020-11-23 08:10:20|7259.1|7249.1|7259.4|7249.4|7259.4|7249.4|7259.1|7249.1|2
1606119030000|2020-11-23 08:10:30|7259.1|7249.1|7259.6|7249.6|7259.6|7249.6|7259.1|7249.1|3
1606119040000|2020-11-23 08:10:40|7259.4|7249.4|7259.9|7249.9|7259.9|7249.9|7259.4|7249.4|3
1606119050000|2020-11-23 08:10:50|7259.6|7249.6|7259.6|7249.6|7259.9|7249.9|7259.6|7249.6|3
1606119060000|2020-11-23 08:11:00|7259.4|7249.4|7259.6|7249.6|7259.6|7249.6|7259.4|7249.4|6
1606119070000|2020-11-23 08:11:10|7259.4|7249.4|7258.9|7248.9|7259.6|7249.6|7258.9|7248.9|7
1606119080000|2020-11-23 08:11:20|7259.1|7249.1|7258.9|7248.9|7259.1|7249.1|7258.9|7248.9|2
1606119090000|2020-11-23 08:11:30|7259.1|7249.1|7259.4|7249.4|7259.4|7249.4|7259.1|7249.1|2
1606119100000|2020-11-23 08:11:40|7259.1|7249.1|7259.4|7249.4|7259.4|7249.4|7259.1|7249.1|2
1606119110000|2020-11-23 08:11:50|7260.9|7250.9|7259.6|7249.6|7260.9|7250.9|7259.6|7249.6|6
1606119120000|2020-11-23 08:12:00|7259.9|7249.9|7259.6|7249.6|7259.9|7249.9|7259.6|7249.6|2
1606119130000|2020-11-23 08:12:10|7259.1|7249.1|7256.6|7246.6|7259.1|7249.1|7256.6|7246.6|6
1606119140000|2020-11-23 08:12:20|7256.9|7246.9|7258.4|7248.4|7258.6|7248.6|7256.6|7246.6|7
1606119150000|2020-11-23 08:12:30|7258.1|7248.1|7257.9|7247.9|7258.4|7248.4|7257.9|7247.9|8
1606119160000|2020-11-23 08:12:40|7257.6|7247.6|7257.9|7247.9|7257.9|7247.9|7257.6|7247.6|2
1606119170000|2020-11-23 08:12:50|7257.6|7247.6|7256.4|7246.4|7257.6|7247.6|7255.6|7245.6|5
1606119180000|2020-11-23 08:13:00|7256.6|7246.6|7256.9|7246.9|7256.9|7246.9|7256.6|7246.6|2
1606119190000|2020-11-23 08:13:10|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|1
1606119210000|2020-11-23 08:13:30|7256.4|7246.4|7256.1|7246.1|7256.4|7246.4|7256.1|7246.1|2
1606119220000|2020-11-23 08:13:40|7256.4|7246.4|7256.9|7246.9|7256.9|7246.9|7256.4|7246.4|3
1606119230000|2020-11-23 08:13:50|7256.6|7246.6|7257.9|7247.9|7257.9|7247.9|7256.4|7246.4|7
1606119240000|2020-11-23 08:14:00|7257.6|7247.6|7256.9|7246.9|7257.6|7247.6|7256.9|7246.9|3
1606119250000|2020-11-23 08:14:10|7256.6|7246.6|7256.4|7246.4|7256.6|7246.6|7256.4|7246.4|2
1606119270000|2020-11-23 08:14:30|7256.6|7246.6|7256.6|7246.6|7256.9|7246.9|7256.6|7246.6|3
1606119280000|2020-11-23 08:14:40|7256.4|7246.4|7256.9|7246.9|7256.9|7246.9|7256.4|7246.4|2
1606119290000|2020-11-23 08:14:50|7256.6|7246.6|7256.9|7246.9|7256.9|7246.9|7256.6|7246.6|2
1606119300000|2020-11-23 08:15:00|7256.6|7246.6|7257.4|7247.4|7257.9|7247.9|7256.4|7246.4|5
1606119310000|2020-11-23 08:15:10|7257.1|7247.1|7256.1|7246.1|7257.1|7247.1|7256.1|7246.1|5
1606119320000|2020-11-23 08:15:20|7256.4|7246.4|7256.9|7246.9|7256.9|7246.9|7256.4|7246.4|2
1606119330000|2020-11-23 08:15:30|7258.1|7248.1|7257.6|7247.6|7258.1|7248.1|7257.6|7247.6|3
1606119360000|2020-11-23 08:16:00|7257.9|7247.9|7257.6|7247.6|7257.9|7247.9|7257.6|7247.6|2
1606119370000|2020-11-23 08:16:10|7257.9|7247.9|7257.9|7247.9|7258.1|7248.1|7257.9|7247.9|3
1606119380000|2020-11-23 08:16:20|7257.6|7247.6|7258.4|7248.4|7258.6|7248.6|7257.6|7247.6|4
1606119390000|2020-11-23 08:16:30|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606119400000|2020-11-23 08:16:40|7258.4|7248.4|7258.9|7248.9|7259.6|7249.6|7258.1|7248.1|7
1606119410000|2020-11-23 08:16:50|7258.6|7248.6|7259.6|7249.6|7259.6|7249.6|7258.6|7248.6|4
1606119420000|2020-11-23 08:17:00|7259.4|7249.4|7258.4|7248.4|7259.4|7249.4|7258.4|7248.4|2
1606119430000|2020-11-23 08:17:10|7258.1|7248.1|7258.4|7248.4|7258.4|7248.4|7258.1|7248.1|2
1606119440000|2020-11-23 08:17:20|7258.1|7248.1|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|6
1606119450000|2020-11-23 08:17:30|7258.9|7248.9|7259.4|7249.4|7259.4|7249.4|7258.9|7248.9|3
1606119460000|2020-11-23 08:17:40|7259.1|7249.1|7259.4|7249.4|7259.4|7249.4|7259.1|7249.1|2
1606119470000|2020-11-23 08:17:50|7259.1|7249.1|7259.4|7249.4|7259.4|7249.4|7259.1|7249.1|2
1606119480000|2020-11-23 08:18:00|7259.6|7249.6|7259.1|7249.1|7259.6|7249.6|7259.1|7249.1|3
1606119490000|2020-11-23 08:18:10|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|7258.6|7248.6|1
1606119500000|2020-11-23 08:18:20|7258.9|7248.9|7257.9|7247.9|7258.9|7248.9|7257.9|7247.9|3
1606119510000|2020-11-23 08:18:30|7257.6|7247.6|7257.9|7247.9|7257.9|7247.9|7257.6|7247.6|2
1606119520000|2020-11-23 08:18:40|7257.6|7247.6|7257.9|7247.9|7258.1|7248.1|7257.6|7247.6|4
1606119530000|2020-11-23 08:18:50|7257.6|7247.6|7257.6|7247.6|7257.9|7247.9|7257.6|7247.6|3
1606119540000|2020-11-23 08:19:00|7258.4|7248.4|7257.6|7247.6|7258.4|7248.4|7257.6|7247.6|4
1606119560000|2020-11-23 08:19:20|7258.1|7248.1|7258.6|7248.6|7258.6|7248.6|7258.1|7248.1|2
1606119590000|2020-11-23 08:19:50|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|1
1606119600000|2020-11-23 08:20:00|7258.4|7248.4|7259.6|7249.6|7259.9|7249.9|7258.4|7248.4|7
1606119610000|2020-11-23 08:20:10|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606119620000|2020-11-23 08:20:20|7259.6|7249.6|7259.9|7249.9|7259.9|7249.9|7259.6|7249.6|2
1606119630000|2020-11-23 08:20:30|7259.6|7249.6|7259.4|7249.4|7259.6|7249.6|7259.4|7249.4|2
1606119650000|2020-11-23 08:20:50|7259.1|7249.1|7258.6|7248.6|7259.1|7249.1|7258.6|7248.6|8
1606119660000|2020-11-23 08:21:00|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|7258.4|7248.4|1
1606119670000|2020-11-23 08:21:10|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606119700000|2020-11-23 08:21:40|7258.6|7248.6|7258.6|7248.6|7258.9|7248.9|7258.6|7248.6|3
1606119710000|2020-11-23 08:21:50|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|7258.9|7248.9|1
1606119720000|2020-11-23 08:22:00|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606119730000|2020-11-23 08:22:10|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|2
1606119740000|2020-11-23 08:22:20|7259.1|7249.1|7260.1|7250.1|7260.1|7250.1|7259.1|7249.1|4
1606119770000|2020-11-23 08:22:50|7260.4|7250.4|7261.4|7251.4|7261.6|7251.6|7260.4|7250.4|5
1606119780000|2020-11-23 08:23:00|7260.6|7250.6|7259.1|7249.1|7260.9|7250.9|7259.1|7249.1|6
1606119790000|2020-11-23 08:23:10|7260.1|7250.1|7259.9|7249.9|7260.1|7250.1|7259.6|7249.6|3
1606119800000|2020-11-23 08:23:20|7260.1|7250.1|7261.6|7251.6|7261.6|7251.6|7260.1|7250.1|7
1606119810000|2020-11-23 08:23:30|7261.4|7251.4|7261.1|7251.1|7261.4|7251.4|7261.1|7251.1|2
1606119820000|2020-11-23 08:23:40|7261.4|7251.4|7260.6|7250.6|7261.4|7251.4|7260.6|7250.6|4
1606119830000|2020-11-23 08:23:50|7260.4|7250.4|7261.6|7251.6|7261.9|7251.9|7259.4|7249.4|6
1606119840000|2020-11-23 08:24:00|7261.9|7251.9|7262.4|7252.4|7262.4|7252.4|7261.6|7251.6|3
1606119850000|2020-11-23 08:24:10|7262.6|7252.6|7262.6|7252.6|7263.1|7253.1|7262.6|7252.6|5
1606119860000|2020-11-23 08:24:20|7262.9|7252.9|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|3
1606119880000|2020-11-23 08:24:40|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606119890000|2020-11-23 08:24:50|7262.9|7252.9|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|2
1606119900000|2020-11-23 08:25:00|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.6|7252.6|3
1606119910000|2020-11-23 08:25:10|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606119930000|2020-11-23 08:25:30|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|1
1606119940000|2020-11-23 08:25:40|7261.9|7251.9|7262.4|7252.4|7262.4|7252.4|7261.9|7251.9|2
1606119950000|2020-11-23 08:25:50|7262.1|7252.1|7262.4|7252.4|7262.6|7252.6|7262.1|7252.1|3
1606119960000|2020-11-23 08:26:00|7262.6|7252.6|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|5
1606119970000|2020-11-23 08:26:10|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1606119990000|2020-11-23 08:26:30|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|2
1606120000000|2020-11-23 08:26:40|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606120010000|2020-11-23 08:26:50|7262.9|7252.9|7263.6|7253.6|7263.6|7253.6|7262.9|7252.9|5
1606120020000|2020-11-23 08:27:00|7263.4|7253.4|7262.9|7252.9|7263.4|7253.4|7262.9|7252.9|2
1606120030000|2020-11-23 08:27:10|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606120040000|2020-11-23 08:27:20|7263.4|7253.4|7264.1|7254.1|7264.1|7254.1|7263.4|7253.4|3
1606120050000|2020-11-23 08:27:30|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606120060000|2020-11-23 08:27:40|7264.1|7254.1|7263.9|7253.9|7264.1|7254.1|7263.9|7253.9|2
1606120070000|2020-11-23 08:27:50|7263.6|7253.6|7263.4|7253.4|7263.6|7253.6|7263.4|7253.4|2
1606120080000|2020-11-23 08:28:00|7263.1|7253.1|7263.4|7253.4|7263.6|7253.6|7263.1|7253.1|4
1606120090000|2020-11-23 08:28:10|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|3
1606120100000|2020-11-23 08:28:20|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606120110000|2020-11-23 08:28:30|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.6|7252.6|5
1606120120000|2020-11-23 08:28:40|7263.1|7253.1|7263.4|7253.4|7263.4|7253.4|7263.1|7253.1|2
1606120130000|2020-11-23 08:28:50|7263.1|7253.1|7262.6|7252.6|7263.1|7253.1|7262.6|7252.6|3
1606120140000|2020-11-23 08:29:00|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1606120150000|2020-11-23 08:29:10|7263.4|7253.4|7263.4|7253.4|7263.6|7253.6|7263.4|7253.4|7
1606120160000|2020-11-23 08:29:20|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606120170000|2020-11-23 08:29:30|7262.9|7252.9|7262.9|7252.9|7263.4|7253.4|7262.9|7252.9|5
1606120180000|2020-11-23 08:29:40|7263.1|7253.1|7262.6|7252.6|7263.1|7253.1|7262.6|7252.6|3
1606120190000|2020-11-23 08:29:50|7263.1|7253.1|7262.6|7252.6|7263.4|7253.4|7262.6|7252.6|4
1606120200000|2020-11-23 08:30:00|7263.1|7253.1|7262.4|7252.4|7263.4|7253.4|7262.1|7252.1|13
1606120210000|2020-11-23 08:30:10|7262.6|7252.6|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|3
1606120220000|2020-11-23 08:30:20|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|4
1606120230000|2020-11-23 08:30:30|7263.4|7253.4|7263.6|7253.6|7263.6|7253.6|7263.1|7253.1|5
1606120240000|2020-11-23 08:30:40|7263.4|7253.4|7264.1|7254.1|7264.1|7254.1|7263.1|7253.1|5
1606120250000|2020-11-23 08:30:50|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606120260000|2020-11-23 08:31:00|7264.1|7254.1|7264.1|7254.1|7264.4|7254.4|7264.1|7254.1|3
1606120280000|2020-11-23 08:31:20|7263.9|7253.9|7265.9|7255.9|7265.9|7255.9|7263.9|7253.9|7
1606120290000|2020-11-23 08:31:30|7265.6|7255.6|7265.1|7255.1|7265.9|7255.9|7265.1|7255.1|7
1606120300000|2020-11-23 08:31:40|7264.9|7254.9|7265.1|7255.1|7265.4|7255.4|7264.9|7254.9|4
1606120310000|2020-11-23 08:31:50|7264.6|7254.6|7265.1|7255.1|7265.4|7255.4|7264.6|7254.6|7
1606120320000|2020-11-23 08:32:00|7264.6|7254.6|7264.4|7254.4|7264.6|7254.6|7263.9|7253.9|6
1606120330000|2020-11-23 08:32:10|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7263.9|7253.9|4
1606120340000|2020-11-23 08:32:20|7264.6|7254.6|7264.4|7254.4|7264.9|7254.9|7264.1|7254.1|8
1606120350000|2020-11-23 08:32:30|7264.1|7254.1|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|2
1606120360000|2020-11-23 08:32:40|7264.6|7254.6|7265.1|7255.1|7265.1|7255.1|7264.4|7254.4|6
1606120370000|2020-11-23 08:32:50|7264.9|7254.9|7265.4|7255.4|7265.6|7255.6|7264.9|7254.9|5
1606120380000|2020-11-23 08:33:00|7265.1|7255.1|7266.1|7256.1|7266.1|7256.1|7265.1|7255.1|5
1606120400000|2020-11-23 08:33:20|7265.9|7255.9|7266.1|7256.1|7266.4|7256.4|7265.9|7255.9|4
1606120410000|2020-11-23 08:33:30|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606120420000|2020-11-23 08:33:40|7266.4|7256.4|7266.6|7256.6|7267.1|7257.1|7265.9|7255.9|10
1606120430000|2020-11-23 08:33:50|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.9|7256.9|3
1606120440000|2020-11-23 08:34:00|7267.1|7257.1|7266.4|7256.4|7267.1|7257.1|7265.6|7255.6|11
1606120450000|2020-11-23 08:34:10|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.1|7256.1|5
1606120460000|2020-11-23 08:34:20|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|3
1606120470000|2020-11-23 08:34:30|7266.6|7256.6|7266.6|7256.6|7267.1|7257.1|7266.6|7256.6|6
1606120480000|2020-11-23 08:34:40|7266.4|7256.4|7267.4|7257.4|7267.4|7257.4|7266.4|7256.4|2
1606120500000|2020-11-23 08:35:00|7267.6|7257.6|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|2
1606120510000|2020-11-23 08:35:10|7267.1|7257.1|7267.4|7257.4|7267.6|7257.6|7267.1|7257.1|4
1606120520000|2020-11-23 08:35:20|7267.1|7257.1|7266.6|7256.6|7267.1|7257.1|7266.6|7256.6|2
1606120530000|2020-11-23 08:35:30|7267.1|7257.1|7266.9|7256.9|7267.1|7257.1|7266.9|7256.9|2
1606120540000|2020-11-23 08:35:40|7267.1|7257.1|7266.4|7256.4|7267.1|7257.1|7266.4|7256.4|8
1606120550000|2020-11-23 08:35:50|7266.1|7256.1|7265.6|7255.6|7266.1|7256.1|7265.6|7255.6|3
1606120560000|2020-11-23 08:36:00|7265.4|7255.4|7263.1|7253.1|7265.4|7255.4|7263.1|7253.1|6
1606120570000|2020-11-23 08:36:10|7263.4|7253.4|7262.4|7252.4|7263.4|7253.4|7262.4|7252.4|7
1606120580000|2020-11-23 08:36:20|7262.6|7252.6|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|5
1606120590000|2020-11-23 08:36:30|7262.9|7252.9|7263.1|7253.1|7263.4|7253.4|7262.6|7252.6|5
1606120600000|2020-11-23 08:36:40|7263.6|7253.6|7265.4|7255.4|7265.6|7255.6|7263.6|7253.6|9
1606120610000|2020-11-23 08:36:50|7265.1|7255.1|7264.6|7254.6|7265.1|7255.1|7264.6|7254.6|5
1606120620000|2020-11-23 08:37:00|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|1
1606120630000|2020-11-23 08:37:10|7264.6|7254.6|7263.1|7253.1|7264.6|7254.6|7263.1|7253.1|6
1606120640000|2020-11-23 08:37:20|7262.9|7252.9|7262.4|7252.4|7262.9|7252.9|7262.4|7252.4|2
1606120650000|2020-11-23 08:37:30|7262.1|7252.1|7267.1|7257.1|7267.4|7257.4|7262.1|7252.1|13
1606120660000|2020-11-23 08:37:40|7266.9|7256.9|7265.9|7255.9|7266.9|7256.9|7265.9|7255.9|6
1606120670000|2020-11-23 08:37:50|7266.1|7256.1|7266.6|7256.6|7266.6|7256.6|7266.1|7256.1|6
1606120680000|2020-11-23 08:38:00|7266.4|7256.4|7265.6|7255.6|7266.6|7256.6|7265.6|7255.6|5
1606120690000|2020-11-23 08:38:10|7265.4|7255.4|7264.4|7254.4|7265.4|7255.4|7264.4|7254.4|2
1606120700000|2020-11-23 08:38:20|7264.1|7254.1|7261.4|7251.4|7264.1|7254.1|7261.4|7251.4|6
1606120710000|2020-11-23 08:38:30|7261.6|7251.6|7261.1|7251.1|7262.1|7252.1|7260.9|7250.9|11
1606120720000|2020-11-23 08:38:40|7261.6|7251.6|7261.6|7251.6|7261.9|7251.9|7261.6|7251.6|3
1606120730000|2020-11-23 08:38:50|7261.4|7251.4|7261.1|7251.1|7261.4|7251.4|7260.9|7250.9|3
1606120740000|2020-11-23 08:39:00|7260.9|7250.9|7259.9|7249.9|7260.9|7250.9|7259.6|7249.6|10
1606120750000|2020-11-23 08:39:10|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|1
1606120760000|2020-11-23 08:39:20|7258.9|7248.9|7260.1|7250.1|7260.1|7250.1|7258.9|7248.9|6
1606120770000|2020-11-23 08:39:30|7260.6|7250.6|7260.6|7250.6|7260.9|7250.9|7259.9|7249.9|7
1606120790000|2020-11-23 08:39:50|7260.9|7250.9|7261.1|7251.1|7261.6|7251.6|7260.9|7250.9|7
1606120800000|2020-11-23 08:40:00|7260.6|7250.6|7260.6|7250.6|7260.9|7250.9|7260.4|7250.4|5
1606120810000|2020-11-23 08:40:10|7261.1|7251.1|7260.6|7250.6|7261.1|7251.1|7260.6|7250.6|3
1606120830000|2020-11-23 08:40:30|7259.4|7249.4|7258.9|7248.9|7259.4|7249.4|7258.4|7248.4|5
1606120840000|2020-11-23 08:40:40|7258.6|7248.6|7258.6|7248.6|7258.9|7248.9|7258.1|7248.1|6
1606120850000|2020-11-23 08:40:50|7258.9|7248.9|7260.4|7250.4|7260.4|7250.4|7258.6|7248.6|6
1606120860000|2020-11-23 08:41:00|7260.9|7250.9|7260.6|7250.6|7261.4|7251.4|7260.6|7250.6|4
1606120870000|2020-11-23 08:41:10|7260.9|7250.9|7260.4|7250.4|7261.4|7251.4|7260.4|7250.4|4
1606120890000|2020-11-23 08:41:30|7260.1|7250.1|7261.9|7251.9|7261.9|7251.9|7260.1|7250.1|4
1606120900000|2020-11-23 08:41:40|7262.1|7252.1|7262.9|7252.9|7262.9|7252.9|7262.1|7252.1|3
1606120910000|2020-11-23 08:41:50|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606120920000|2020-11-23 08:42:00|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1606120930000|2020-11-23 08:42:10|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606120940000|2020-11-23 08:42:20|7263.4|7253.4|7262.9|7252.9|7263.6|7253.6|7262.9|7252.9|5
1606120950000|2020-11-23 08:42:30|7262.6|7252.6|7261.6|7251.6|7262.6|7252.6|7261.6|7251.6|4
1606120960000|2020-11-23 08:42:40|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|1
1606120980000|2020-11-23 08:43:00|7262.1|7252.1|7262.1|7252.1|7262.4|7252.4|7262.1|7252.1|3
1606120990000|2020-11-23 08:43:10|7262.4|7252.4|7262.1|7252.1|7262.6|7252.6|7262.1|7252.1|3
1606121000000|2020-11-23 08:43:20|7261.9|7251.9|7262.1|7252.1|7262.1|7252.1|7261.6|7251.6|3
1606121010000|2020-11-23 08:43:30|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|1
1606121020000|2020-11-23 08:43:40|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.9|7251.9|2
1606121040000|2020-11-23 08:44:00|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.1|7251.1|6
1606121050000|2020-11-23 08:44:10|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|1
1606121060000|2020-11-23 08:44:20|7261.4|7251.4|7261.9|7251.9|7261.9|7251.9|7261.4|7251.4|3
1606121070000|2020-11-23 08:44:30|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|1
1606121080000|2020-11-23 08:44:40|7261.9|7251.9|7261.6|7251.6|7261.9|7251.9|7261.6|7251.6|2
1606121090000|2020-11-23 08:44:50|7261.4|7251.4|7261.6|7251.6|7261.9|7251.9|7261.4|7251.4|4
1606121100000|2020-11-23 08:45:00|7261.4|7251.4|7261.1|7251.1|7261.4|7251.4|7261.1|7251.1|2
1606121110000|2020-11-23 08:45:10|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|1
1606121120000|2020-11-23 08:45:20|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|1
1606121130000|2020-11-23 08:45:30|7261.4|7251.4|7261.6|7251.6|7261.6|7251.6|7261.4|7251.4|2
1606121140000|2020-11-23 08:45:40|7261.9|7251.9|7262.1|7252.1|7262.1|7252.1|7261.6|7251.6|8
1606121150000|2020-11-23 08:45:50|7262.4|7252.4|7262.1|7252.1|7262.4|7252.4|7262.1|7252.1|2
1606121160000|2020-11-23 08:46:00|7261.6|7251.6|7262.1|7252.1|7262.1|7252.1|7261.4|7251.4|4
1606121170000|2020-11-23 08:46:10|7261.9|7251.9|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|3
1606121180000|2020-11-23 08:46:20|7261.1|7251.1|7260.9|7250.9|7261.1|7251.1|7260.9|7250.9|2
1606121200000|2020-11-23 08:46:40|7260.6|7250.6|7260.1|7250.1|7260.6|7250.6|7260.1|7250.1|2
1606121230000|2020-11-23 08:47:10|7260.4|7250.4|7260.4|7250.4|7260.4|7250.4|7260.4|7250.4|1
1606121240000|2020-11-23 08:47:20|7261.9|7251.9|7262.4|7252.4|7262.4|7252.4|7261.9|7251.9|3
1606121250000|2020-11-23 08:47:30|7262.9|7252.9|7262.1|7252.1|7262.9|7252.9|7262.1|7252.1|5
1606121260000|2020-11-23 08:47:40|7262.4|7252.4|7263.6|7253.6|7263.6|7253.6|7262.4|7252.4|5
1606121270000|2020-11-23 08:47:50|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.6|7252.6|5
1606121280000|2020-11-23 08:48:00|7262.6|7252.6|7262.9|7252.9|7262.9|7252.9|7262.6|7252.6|2
1606121290000|2020-11-23 08:48:10|7262.6|7252.6|7262.9|7252.9|7262.9|7252.9|7262.6|7252.6|2
1606121300000|2020-11-23 08:48:20|7262.6|7252.6|7262.4|7252.4|7262.6|7252.6|7262.4|7252.4|2
1606121310000|2020-11-23 08:48:30|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606121320000|2020-11-23 08:48:40|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|1
1606121330000|2020-11-23 08:48:50|7262.6|7252.6|7262.6|7252.6|7262.9|7252.9|7262.6|7252.6|3
1606121340000|2020-11-23 08:49:00|7262.4|7252.4|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|2
1606121350000|2020-11-23 08:49:10|7262.9|7252.9|7262.4|7252.4|7262.9|7252.9|7262.4|7252.4|3
1606121360000|2020-11-23 08:49:20|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|3
1606121390000|2020-11-23 08:49:50|7263.1|7253.1|7262.9|7252.9|7263.1|7253.1|7262.9|7252.9|2
1606121400000|2020-11-23 08:50:00|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606121410000|2020-11-23 08:50:10|7262.4|7252.4|7262.9|7252.9|7262.9|7252.9|7262.1|7252.1|4
1606121420000|2020-11-23 08:50:20|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.4|7252.4|3
1606121430000|2020-11-23 08:50:30|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|1
1606121440000|2020-11-23 08:50:40|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|7262.6|7252.6|1
1606121450000|2020-11-23 08:50:50|7262.4|7252.4|7262.1|7252.1|7262.4|7252.4|7261.9|7251.9|4
1606121460000|2020-11-23 08:51:00|7261.9|7251.9|7261.6|7251.6|7261.9|7251.9|7261.6|7251.6|2
1606121470000|2020-11-23 08:51:10|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|1
1606121490000|2020-11-23 08:51:30|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606121500000|2020-11-23 08:51:40|7261.6|7251.6|7261.9|7251.9|7261.9|7251.9|7261.6|7251.6|2
1606121510000|2020-11-23 08:51:50|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606121520000|2020-11-23 08:52:00|7261.6|7251.6|7261.9|7251.9|7261.9|7251.9|7261.6|7251.6|2
1606121530000|2020-11-23 08:52:10|7262.1|7252.1|7262.1|7252.1|7262.4|7252.4|7262.1|7252.1|3
1606121540000|2020-11-23 08:52:20|7261.6|7251.6|7262.4|7252.4|7262.4|7252.4|7261.6|7251.6|3
1606121550000|2020-11-23 08:52:30|7262.6|7252.6|7261.9|7251.9|7262.6|7252.6|7261.9|7251.9|4
1606121570000|2020-11-23 08:52:50|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|1
1606121580000|2020-11-23 08:53:00|7262.4|7252.4|7262.4|7252.4|7262.4|7252.4|7262.1|7252.1|3
1606121590000|2020-11-23 08:53:10|7262.1|7252.1|7262.9|7252.9|7262.9|7252.9|7262.1|7252.1|3
1606121600000|2020-11-23 08:53:20|7262.1|7252.1|7261.9|7251.9|7262.1|7252.1|7261.9|7251.9|4
1606121610000|2020-11-23 08:53:30|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606121620000|2020-11-23 08:53:40|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|7261.6|7251.6|1
1606121630000|2020-11-23 08:53:50|7261.4|7251.4|7260.9|7250.9|7261.4|7251.4|7260.9|7250.9|3
1606121640000|2020-11-23 08:54:00|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|1
1606121650000|2020-11-23 08:54:10|7260.9|7250.9|7261.1|7251.1|7261.1|7251.1|7260.9|7250.9|4
1606121660000|2020-11-23 08:54:20|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.6|7250.6|3
1606121670000|2020-11-23 08:54:30|7260.6|7250.6|7260.4|7250.4|7260.6|7250.6|7260.1|7250.1|4
1606121700000|2020-11-23 08:55:00|7260.6|7250.6|7260.9|7250.9|7260.9|7250.9|7260.6|7250.6|2
1606121710000|2020-11-23 08:55:10|7260.6|7250.6|7260.4|7250.4|7260.6|7250.6|7260.1|7250.1|4
1606121720000|2020-11-23 08:55:20|7260.1|7250.1|7260.4|7250.4|7260.4|7250.4|7260.1|7250.1|2
1606121730000|2020-11-23 08:55:30|7260.6|7250.6|7260.9|7250.9|7260.9|7250.9|7260.6|7250.6|2
1606121740000|2020-11-23 08:55:40|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7260.9|7250.9|3
1606121750000|2020-11-23 08:55:50|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.6|7250.6|3
1606121770000|2020-11-23 08:56:10|7261.1|7251.1|7261.1|7251.1|7261.4|7251.4|7261.1|7251.1|3
1606121780000|2020-11-23 08:56:20|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|7260.9|7250.9|1
1606121790000|2020-11-23 08:56:30|7260.6|7250.6|7260.4|7250.4|7260.6|7250.6|7260.4|7250.4|2
1606121800000|2020-11-23 08:56:40|7260.1|7250.1|7260.1|7250.1|7260.1|7250.1|7260.1|7250.1|1
1606121810000|2020-11-23 08:56:50|7260.4|7250.4|7259.9|7249.9|7260.9|7250.9|7259.9|7249.9|4
1606121830000|2020-11-23 08:57:10|7259.6|7249.6|7260.1|7250.1|7260.1|7250.1|7259.6|7249.6|3
1606121840000|2020-11-23 08:57:20|7260.4|7250.4|7259.6|7249.6|7260.4|7250.4|7259.6|7249.6|3
1606121850000|2020-11-23 08:57:30|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606121860000|2020-11-23 08:57:40|7260.1|7250.1|7259.6|7249.6|7260.1|7250.1|7259.6|7249.6|3
1606121870000|2020-11-23 08:57:50|7259.9|7249.9|7260.1|7250.1|7260.1|7250.1|7259.9|7249.9|2
1606121880000|2020-11-23 08:58:00|7260.6|7250.6|7260.4|7250.4|7260.9|7250.9|7259.9|7249.9|7
1606121900000|2020-11-23 08:58:20|7259.9|7249.9|7259.4|7249.4|7259.9|7249.9|7259.4|7249.4|3
1606121920000|2020-11-23 08:58:40|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|1
1606121930000|2020-11-23 08:58:50|7259.9|7249.9|7260.1|7250.1|7260.1|7250.1|7259.9|7249.9|2
1606121940000|2020-11-23 08:59:00|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|7259.9|7249.9|1
1606121950000|2020-11-23 08:59:10|7260.1|7250.1|7261.9|7251.9|7261.9|7251.9|7260.1|7250.1|5
1606121960000|2020-11-23 08:59:20|7261.6|7251.6|7261.9|7251.9|7262.4|7252.4|7261.6|7251.6|6
1606121970000|2020-11-23 08:59:30|7262.1|7252.1|7263.1|7253.1|7263.1|7253.1|7262.1|7252.1|3
1606121980000|2020-11-23 08:59:40|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.6|7252.6|4
1606121990000|2020-11-23 08:59:50|7262.9|7252.9|7262.9|7252.9|7262.9|7252.9|7262.4|7252.4|3
1606122000000|2020-11-23 09:00:00|7262.6|7252.6|7262.4|7252.4|7262.9|7252.9|7262.4|7252.4|6
1606122010000|2020-11-23 09:00:10|7262.6|7252.6|7261.6|7251.6|7262.9|7252.9|7261.6|7251.6|6
1606122020000|2020-11-23 09:00:20|7261.1|7251.1|7261.9|7251.9|7261.9|7251.9|7261.1|7251.1|4
1606122030000|2020-11-23 09:00:30|7261.6|7251.6|7260.9|7250.9|7261.6|7251.6|7260.9|7250.9|3
1606122040000|2020-11-23 09:00:40|7260.6|7250.6|7261.1|7251.1|7261.1|7251.1|7260.6|7250.6|3
1606122050000|2020-11-23 09:00:50|7260.9|7250.9|7260.4|7250.4|7260.9|7250.9|7260.1|7250.1|4
1606122060000|2020-11-23 09:01:00|7260.1|7250.1|7260.9|7250.9|7260.9|7250.9|7260.1|7250.1|3
1606122070000|2020-11-23 09:01:10|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|1
1606122080000|2020-11-23 09:01:20|7260.4|7250.4|7260.6|7250.6|7260.9|7250.9|7260.4|7250.4|6
1606122090000|2020-11-23 09:01:30|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1606122100000|2020-11-23 09:01:40|7259.4|7249.4|7259.9|7249.9|7259.9|7249.9|7259.1|7249.1|6
1606122110000|2020-11-23 09:01:50|7259.6|7249.6|7259.9|7249.9|7259.9|7249.9|7259.4|7249.4|4
1606122120000|2020-11-23 09:02:00|7259.6|7249.6|7259.9|7249.9|7259.9|7249.9|7259.4|7249.4|4
1606122130000|2020-11-23 09:02:10|7259.6|7249.6|7259.1|7249.1|7260.1|7250.1|7259.1|7249.1|7
1606122140000|2020-11-23 09:02:20|7259.6|7249.6|7259.6|7249.6|7259.6|7249.6|7259.1|7249.1|7
1606122150000|2020-11-23 09:02:30|7259.4|7249.4|7257.9|7247.9|7259.4|7249.4|7257.1|7247.1|5
1606122160000|2020-11-23 09:02:40|7258.6|7248.6|7258.1|7248.1|7258.9|7248.9|7258.1|7248.1|4
1606122170000|2020-11-23 09:02:50|7258.4|7248.4|7258.1|7248.1|7259.1|7249.1|7258.1|7248.1|7
1606122180000|2020-11-23 09:03:00|7256.6|7246.6|7257.1|7247.1|7257.1|7247.1|7256.6|7246.6|5
1606122190000|2020-11-23 09:03:10|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7255.1|7245.1|14
1606122200000|2020-11-23 09:03:20|7257.1|7247.1|7258.9|7248.9|7259.1|7249.1|7257.1|7247.1|11
1606122210000|2020-11-23 09:03:30|7258.1|7248.1|7257.9|7247.9|7258.1|7248.1|7257.9|7247.9|4
1606122220000|2020-11-23 09:03:40|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|1
1606122230000|2020-11-23 09:03:50|7257.9|7247.9|7257.6|7247.6|7257.9|7247.9|7257.6|7247.6|2
1606122240000|2020-11-23 09:04:00|7257.4|7247.4|7255.9|7245.9|7257.4|7247.4|7255.9|7245.9|5
1606122250000|2020-11-23 09:04:10|7255.6|7245.6|7255.4|7245.4|7255.6|7245.6|7254.4|7244.4|9
1606122260000|2020-11-23 09:04:20|7255.6|7245.6|7253.9|7243.9|7255.6|7245.6|7253.9|7243.9|7
1606122270000|2020-11-23 09:04:30|7253.6|7243.6|7253.1|7243.1|7253.6|7243.6|7252.9|7242.9|7
1606122280000|2020-11-23 09:04:40|7253.4|7243.4|7251.4|7241.4|7253.9|7243.9|7251.4|7241.4|7
1606122290000|2020-11-23 09:04:50|7251.1|7241.1|7251.6|7241.6|7251.6|7241.6|7251.1|7241.1|4
1606122300000|2020-11-23 09:05:00|7251.9|7241.9|7252.9|7242.9|7252.9|7242.9|7251.9|7241.9|6
1606122320000|2020-11-23 09:05:20|7253.1|7243.1|7253.9|7243.9|7253.9|7243.9|7253.1|7243.1|3
1606122330000|2020-11-23 09:05:30|7254.4|7244.4|7254.6|7244.6|7254.6|7244.6|7253.4|7243.4|10
1606122340000|2020-11-23 09:05:40|7254.4|7244.4|7253.1|7243.1|7254.4|7244.4|7252.9|7242.9|5
1606122350000|2020-11-23 09:05:50|7253.6|7243.6|7254.6|7244.6|7254.6|7244.6|7253.6|7243.6|3
1606122360000|2020-11-23 09:06:00|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|2
1606122380000|2020-11-23 09:06:20|7253.9|7243.9|7253.9|7243.9|7254.1|7244.1|7253.9|7243.9|3
1606122410000|2020-11-23 09:06:50|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|1
1606122420000|2020-11-23 09:07:00|7254.1|7244.1|7253.6|7243.6|7254.1|7244.1|7253.6|7243.6|5
1606122430000|2020-11-23 09:07:10|7253.9|7243.9|7253.9|7243.9|7253.9|7243.9|7253.9|7243.9|1
1606122440000|2020-11-23 09:07:20|7254.1|7244.1|7254.4|7244.4|7254.4|7244.4|7254.1|7244.1|2
1606122450000|2020-11-23 09:07:30|7254.1|7244.1|7255.1|7245.1|7255.1|7245.1|7254.1|7244.1|3
1606122470000|2020-11-23 09:07:50|7254.9|7244.9|7253.6|7243.6|7254.9|7244.9|7253.6|7243.6|3
1606122480000|2020-11-23 09:08:00|7253.4|7243.4|7253.4|7243.4|7253.4|7243.4|7253.4|7243.4|1
1606122490000|2020-11-23 09:08:10|7253.6|7243.6|7255.4|7245.4|7255.4|7245.4|7253.4|7243.4|5
1606122500000|2020-11-23 09:08:20|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|4
1606122510000|2020-11-23 09:08:30|7255.9|7245.9|7256.1|7246.1|7256.1|7246.1|7255.9|7245.9|2
1606122530000|2020-11-23 09:08:50|7256.4|7246.4|7255.9|7245.9|7257.1|7247.1|7255.9|7245.9|8
1606122540000|2020-11-23 09:09:00|7256.4|7246.4|7257.1|7247.1|7257.4|7247.4|7256.4|7246.4|9
1606122560000|2020-11-23 09:09:20|7256.9|7246.9|7256.9|7246.9|7257.1|7247.1|7256.6|7246.6|5
1606122570000|2020-11-23 09:09:30|7256.6|7246.6|7256.9|7246.9|7256.9|7246.9|7256.6|7246.6|2
1606122590000|2020-11-23 09:09:50|7257.1|7247.1|7256.6|7246.6|7257.4|7247.4|7256.6|7246.6|4
1606122600000|2020-11-23 09:10:00|7256.4|7246.4|7257.4|7247.4|7257.4|7247.4|7256.1|7246.1|8
1606122610000|2020-11-23 09:10:10|7257.1|7247.1|7259.6|7249.6|7259.6|7249.6|7257.1|7247.1|11
1606122620000|2020-11-23 09:10:20|7259.4|7249.4|7258.4|7248.4|7259.4|7249.4|7258.4|7248.4|4
1606122640000|2020-11-23 09:10:40|7258.1|7248.1|7258.4|7248.4|7258.4|7248.4|7258.1|7248.1|2
1606122670000|2020-11-23 09:11:10|7258.6|7248.6|7258.9|7248.9|7258.9|7248.9|7258.6|7248.6|6
1606122680000|2020-11-23 09:11:20|7258.6|7248.6|7258.4|7248.4|7258.6|7248.6|7258.4|7248.4|2
1606122700000|2020-11-23 09:11:40|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|7258.1|7248.1|1
1606122710000|2020-11-23 09:11:50|7258.4|7248.4|7258.9|7248.9|7258.9|7248.9|7258.1|7248.1|5
1606122720000|2020-11-23 09:12:00|7258.6|7248.6|7259.1|7249.1|7259.1|7249.1|7258.6|7248.6|5
1606122730000|2020-11-23 09:12:10|7259.4|7249.4|7259.9|7249.9|7259.9|7249.9|7259.4|7249.4|2
1606122740000|2020-11-23 09:12:20|7260.1|7250.1|7260.4|7250.4|7260.4|7250.4|7259.9|7249.9|4
1606122750000|2020-11-23 09:12:30|7260.1|7250.1|7258.9|7248.9|7260.1|7250.1|7258.9|7248.9|5
1606122760000|2020-11-23 09:12:40|7259.1|7249.1|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|5
1606122770000|2020-11-23 09:12:50|7258.9|7248.9|7258.1|7248.1|7258.9|7248.9|7258.1|7248.1|4
1606122780000|2020-11-23 09:13:00|7258.4|7248.4|7258.9|7248.9|7258.9|7248.9|7258.4|7248.4|5
1606122790000|2020-11-23 09:13:10|7259.1|7249.1|7258.9|7248.9|7259.1|7249.1|7258.9|7248.9|2
1606122800000|2020-11-23 09:13:20|7258.6|7248.6|7258.1|7248.1|7258.6|7248.6|7257.9|7247.9|7
1606122810000|2020-11-23 09:13:30|7258.4|7248.4|7258.6|7248.6|7258.6|7248.6|7258.4|7248.4|2
1606122820000|2020-11-23 09:13:40|7259.4|7249.4|7259.1|7249.1|7259.4|7249.4|7259.1|7249.1|2
1606122830000|2020-11-23 09:13:50|7259.4|7249.4|7259.6|7249.6|7259.9|7249.9|7259.4|7249.4|4
1606122840000|2020-11-23 09:14:00|7259.9|7249.9|7260.9|7250.9|7261.1|7251.1|7259.9|7249.9|6
1606122850000|2020-11-23 09:14:10|7259.9|7249.9|7260.6|7250.6|7260.6|7250.6|7259.6|7249.6|4
1606122860000|2020-11-23 09:14:20|7260.1|7250.1|7260.1|7250.1|7260.1|7250.1|7259.1|7249.1|7
1606122870000|2020-11-23 09:14:30|7260.4|7250.4|7260.6|7250.6|7260.9|7250.9|7260.4|7250.4|4
1606122890000|2020-11-23 09:14:50|7260.9|7250.9|7261.6|7251.6|7261.9|7251.9|7260.9|7250.9|5
1606122900000|2020-11-23 09:15:00|7260.9|7250.9|7260.9|7250.9|7261.4|7251.4|7260.4|7250.4|9
1606122910000|2020-11-23 09:15:10|7261.1|7251.1|7261.9|7251.9|7261.9|7251.9|7261.1|7251.1|4
1606122920000|2020-11-23 09:15:20|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|4
1606122930000|2020-11-23 09:15:30|7261.6|7251.6|7261.9|7251.9|7261.9|7251.9|7261.6|7251.6|2
1606122940000|2020-11-23 09:15:40|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|2
1606122960000|2020-11-23 09:16:00|7261.1|7251.1|7261.1|7251.1|7261.4|7251.4|7260.9|7250.9|5
1606122970000|2020-11-23 09:16:10|7261.4|7251.4|7261.6|7251.6|7261.6|7251.6|7261.4|7251.4|4
1606122980000|2020-11-23 09:16:20|7261.9|7251.9|7262.4|7252.4|7262.4|7252.4|7261.9|7251.9|2
1606122990000|2020-11-23 09:16:30|7262.1|7252.1|7262.4|7252.4|7262.4|7252.4|7261.9|7251.9|4
1606123000000|2020-11-23 09:16:40|7262.1|7252.1|7262.9|7252.9|7262.9|7252.9|7261.9|7251.9|6
1606123010000|2020-11-23 09:16:50|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|7263.1|7253.1|1
1606123020000|2020-11-23 09:17:00|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606123040000|2020-11-23 09:17:20|7262.9|7252.9|7263.1|7253.1|7263.1|7253.1|7262.9|7252.9|2
1606123050000|2020-11-23 09:17:30|7263.4|7253.4|7263.9|7253.9|7263.9|7253.9|7263.4|7253.4|3
1606123070000|2020-11-23 09:17:50|7264.1|7254.1|7263.6|7253.6|7264.1|7254.1|7263.6|7253.6|3
1606123080000|2020-11-23 09:18:00|7263.4|7253.4|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|2
1606123090000|2020-11-23 09:18:10|7263.4|7253.4|7263.6|7253.6|7263.6|7253.6|7263.4|7253.4|4
1606123100000|2020-11-23 09:18:20|7263.4|7253.4|7264.1|7254.1|7264.1|7254.1|7263.4|7253.4|4
1606123110000|2020-11-23 09:18:30|7263.9|7253.9|7264.4|7254.4|7264.4|7254.4|7263.9|7253.9|3
1606123130000|2020-11-23 09:18:50|7264.6|7254.6|7262.6|7252.6|7264.6|7254.6|7262.6|7252.6|2
1606123140000|2020-11-23 09:19:00|7262.4|7252.4|7262.1|7252.1|7262.4|7252.4|7261.9|7251.9|4
1606123150000|2020-11-23 09:19:10|7262.4|7252.4|7262.1|7252.1|7263.1|7253.1|7262.1|7252.1|8
1606123160000|2020-11-23 09:19:20|7262.4|7252.4|7262.1|7252.1|7262.4|7252.4|7262.1|7252.1|2
1606123170000|2020-11-23 09:19:30|7262.4|7252.4|7261.6|7251.6|7262.4|7252.4|7261.6|7251.6|4
1606123180000|2020-11-23 09:19:40|7261.4|7251.4|7262.1|7252.1|7262.1|7252.1|7261.4|7251.4|3
1606123190000|2020-11-23 09:19:50|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|7261.9|7251.9|1
1606123210000|2020-11-23 09:20:10|7262.1|7252.1|7262.4|7252.4|7262.6|7252.6|7262.1|7252.1|5
1606123220000|2020-11-23 09:20:20|7262.1|7252.1|7262.1|7252.1|7262.4|7252.4|7262.1|7252.1|3
1606123230000|2020-11-23 09:20:30|7261.9|7251.9|7261.6|7251.6|7261.9|7251.9|7261.6|7251.6|2
1606123240000|2020-11-23 09:20:40|7261.4|7251.4|7260.9|7250.9|7261.4|7251.4|7260.9|7250.9|2
1606123250000|2020-11-23 09:20:50|7261.1|7251.1|7261.9|7251.9|7261.9|7251.9|7261.1|7251.1|5
1606123260000|2020-11-23 09:21:00|7262.1|7252.1|7262.1|7252.1|7262.1|7252.1|7261.9|7251.9|3
1606123270000|2020-11-23 09:21:10|7261.9|7251.9|7261.4|7251.4|7261.9|7251.9|7261.4|7251.4|5
1606123280000|2020-11-23 09:21:20|7261.6|7251.6|7261.9|7251.9|7261.9|7251.9|7261.6|7251.6|2
1606123290000|2020-11-23 09:21:30|7261.6|7251.6|7261.4|7251.4|7261.6|7251.6|7261.4|7251.4|6
1606123300000|2020-11-23 09:21:40|7261.6|7251.6|7261.4|7251.4|7262.1|7252.1|7261.4|7251.4|9
1606123310000|2020-11-23 09:21:50|7261.6|7251.6|7262.1|7252.1|7262.1|7252.1|7261.4|7251.4|4
1606123320000|2020-11-23 09:22:00|7261.9|7251.9|7261.6|7251.6|7261.9|7251.9|7261.4|7251.4|3
1606123330000|2020-11-23 09:22:10|7261.9|7251.9|7261.4|7251.4|7262.1|7252.1|7261.4|7251.4|4
1606123340000|2020-11-23 09:22:20|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|7261.1|7251.1|1
1606123350000|2020-11-23 09:22:30|7260.9|7250.9|7260.1|7250.1|7260.9|7250.9|7259.6|7249.6|4
1606123360000|2020-11-23 09:22:40|7260.4|7250.4|7260.4|7250.4|7260.6|7250.6|7260.4|7250.4|3
1606123370000|2020-11-23 09:22:50|7260.6|7250.6|7260.4|7250.4|7260.6|7250.6|7260.4|7250.4|2
1606123380000|2020-11-23 09:23:00|7260.1|7250.1|7259.6|7249.6|7260.1|7250.1|7259.6|7249.6|2
1606123390000|2020-11-23 09:23:10|7259.9|7249.9|7260.1|7250.1|7260.1|7250.1|7259.4|7249.4|5
1606123400000|2020-11-23 09:23:20|7259.9|7249.9|7259.4|7249.4|7259.9|7249.9|7259.4|7249.4|3
1606123410000|2020-11-23 09:23:30|7259.6|7249.6|7260.1|7250.1|7260.1|7250.1|7259.6|7249.6|2
1606123430000|2020-11-23 09:23:50|7259.4|7249.4|7257.6|7247.6|7259.4|7249.4|7257.6|7247.6|8
1606123440000|2020-11-23 09:24:00|7256.9|7246.9|7257.1|7247.1|7257.4|7247.4|7256.9|7246.9|7
1606123450000|2020-11-23 09:24:10|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|1
1606123460000|2020-11-23 09:24:20|7256.4|7246.4|7257.4|7247.4|7257.4|7247.4|7256.4|7246.4|5
1606123470000|2020-11-23 09:24:30|7256.9|7246.9|7257.1|7247.1|7257.1|7247.1|7256.6|7246.6|5
1606123490000|2020-11-23 09:24:50|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|7257.4|7247.4|1
1606123520000|2020-11-23 09:25:20|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|7257.1|7247.1|1
1606123540000|2020-11-23 09:25:40|7257.4|7247.4|7257.6|7247.6|7257.6|7247.6|7257.4|7247.4|2
1606123550000|2020-11-23 09:25:50|7257.9|7247.9|7258.1|7248.1|7258.4|7248.4|7257.9|7247.9|3
1606123560000|2020-11-23 09:26:00|7257.9|7247.9|7256.4|7246.4|7257.9|7247.9|7256.4|7246.4|6
1606123580000|2020-11-23 09:26:20|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|1
1606123590000|2020-11-23 09:26:30|7255.9|7245.9|7255.4|7245.4|7255.9|7245.9|7255.4|7245.4|2
1606123600000|2020-11-23 09:26:40|7255.9|7245.9|7255.6|7245.6|7256.1|7246.1|7255.6|7245.6|3
1606123610000|2020-11-23 09:26:50|7255.4|7245.4|7255.1|7245.1|7255.4|7245.4|7255.1|7245.1|2
1606123630000|2020-11-23 09:27:10|7254.9|7244.9|7253.9|7243.9|7254.9|7244.9|7253.9|7243.9|3
1606123650000|2020-11-23 09:27:30|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|1
1606123690000|2020-11-23 09:28:10|7253.9|7243.9|7254.4|7244.4|7254.4|7244.4|7253.9|7243.9|3
1606123700000|2020-11-23 09:28:20|7254.1|7244.1|7253.9|7243.9|7254.1|7244.1|7253.9|7243.9|2
1606123720000|2020-11-23 09:28:40|7254.1|7244.1|7254.6|7244.6|7254.6|7244.6|7254.1|7244.1|3
1606123740000|2020-11-23 09:29:00|7254.9|7244.9|7255.4|7245.4|7255.4|7245.4|7254.9|7244.9|2
1606123750000|2020-11-23 09:29:10|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7255.1|7245.1|2
1606123760000|2020-11-23 09:29:20|7255.9|7245.9|7255.1|7245.1|7256.4|7246.4|7255.1|7245.1|5
1606123790000|2020-11-23 09:29:50|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|7255.4|7245.4|1
1606123800000|2020-11-23 09:30:00|7256.1|7246.1|7255.1|7245.1|7256.1|7246.1|7255.1|7245.1|4
1606123810000|2020-11-23 09:30:10|7255.4|7245.4|7255.4|7245.4|7256.4|7246.4|7255.4|7245.4|7
1606123820000|2020-11-23 09:30:20|7255.1|7245.1|7255.4|7245.4|7255.4|7245.4|7254.1|7244.1|4
1606123830000|2020-11-23 09:30:30|7255.6|7245.6|7255.4|7245.4|7255.6|7245.6|7255.4|7245.4|2
1606123840000|2020-11-23 09:30:40|7255.6|7245.6|7256.1|7246.1|7256.1|7246.1|7255.6|7245.6|3
1606123850000|2020-11-23 09:30:50|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|7256.4|7246.4|1
1606123870000|2020-11-23 09:31:10|7256.1|7246.1|7256.9|7246.9|7256.9|7246.9|7256.1|7246.1|5
1606123880000|2020-11-23 09:31:20|7257.1|7247.1|7256.4|7246.4|7257.4|7247.4|7256.4|7246.4|4
1606123890000|2020-11-23 09:31:30|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|7256.6|7246.6|1
1606123900000|2020-11-23 09:31:40|7256.4|7246.4|7256.4|7246.4|7256.6|7246.6|7256.4|7246.4|3
1606123920000|2020-11-23 09:32:00|7255.4|7245.4|7255.4|7245.4|7255.6|7245.6|7254.4|7244.4|9
1606123930000|2020-11-23 09:32:10|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|7254.4|7244.4|1
1606123940000|2020-11-23 09:32:20|7254.6|7244.6|7254.4|7244.4|7254.6|7244.6|7254.4|7244.4|2
1606123950000|2020-11-23 09:32:30|7254.6|7244.6|7255.4|7245.4|7255.6|7245.6|7254.6|7244.6|4
1606123960000|2020-11-23 09:32:40|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|1
1606123970000|2020-11-23 09:32:50|7256.4|7246.4|7255.1|7245.1|7256.4|7246.4|7255.1|7245.1|5
1606123980000|2020-11-23 09:33:00|7254.9|7244.9|7255.1|7245.1|7255.1|7245.1|7254.4|7244.4|5
1606123990000|2020-11-23 09:33:10|7254.9|7244.9|7254.4|7244.4|7254.9|7244.9|7254.4|7244.4|2
1606124010000|2020-11-23 09:33:30|7254.1|7244.1|7254.6|7244.6|7254.6|7244.6|7253.9|7243.9|5
1606124020000|2020-11-23 09:33:40|7254.4|7244.4|7254.1|7244.1|7254.4|7244.4|7254.1|7244.1|2
1606124030000|2020-11-23 09:33:50|7253.9|7243.9|7252.4|7242.4|7253.9|7243.9|7252.4|7242.4|4
1606124040000|2020-11-23 09:34:00|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|7252.4|7242.4|5
1606124050000|2020-11-23 09:34:10|7253.1|7243.1|7252.4|7242.4|7253.1|7243.1|7252.4|7242.4|4
1606124060000|2020-11-23 09:34:20|7252.9|7242.9|7252.4|7242.4|7252.9|7242.9|7252.4|7242.4|2
1606124090000|2020-11-23 09:34:50|7252.1|7242.1|7251.9|7241.9|7252.1|7242.1|7251.6|7241.6|6
1606124110000|2020-11-23 09:35:10|7252.1|7242.1|7251.9|7241.9|7252.1|7242.1|7251.9|7241.9|2
1606124120000|2020-11-23 09:35:20|7251.6|7241.6|7251.6|7241.6|7251.6|7241.6|7251.4|7241.4|3
1606124130000|2020-11-23 09:35:30|7251.9|7241.9|7252.4|7242.4|7252.4|7242.4|7251.9|7241.9|2
1606124140000|2020-11-23 09:35:40|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|1
1606124150000|2020-11-23 09:35:50|7252.4|7242.4|7252.4|7242.4|7253.4|7243.4|7252.4|7242.4|6
1606124160000|2020-11-23 09:36:00|7252.9|7242.9|7254.1|7244.1|7254.1|7244.1|7252.9|7242.9|5
1606124170000|2020-11-23 09:36:10|7253.9|7243.9|7254.1|7244.1|7254.1|7244.1|7253.9|7243.9|2
1606124180000|2020-11-23 09:36:20|7253.9|7243.9|7253.4|7243.4|7253.9|7243.9|7253.4|7243.4|3
1606124190000|2020-11-23 09:36:30|7252.6|7242.6|7252.9|7242.9|7252.9|7242.9|7252.6|7242.6|2
1606124200000|2020-11-23 09:36:40|7253.4|7243.4|7252.4|7242.4|7253.4|7243.4|7252.4|7242.4|4
1606124210000|2020-11-23 09:36:50|7252.9|7242.9|7252.6|7242.6|7252.9|7242.9|7252.4|7242.4|3
1606124220000|2020-11-23 09:37:00|7252.9|7242.9|7252.4|7242.4|7253.1|7243.1|7252.4|7242.4|5
1606124230000|2020-11-23 09:37:10|7252.1|7242.1|7251.4|7241.4|7252.1|7242.1|7251.1|7241.1|5
1606124250000|2020-11-23 09:37:30|7251.1|7241.1|7252.9|7242.9|7252.9|7242.9|7251.1|7241.1|3
1606124280000|2020-11-23 09:38:00|7252.6|7242.6|7251.9|7241.9|7252.6|7242.6|7251.9|7241.9|2
1606124290000|2020-11-23 09:38:10|7251.6|7241.6|7251.4|7241.4|7251.6|7241.6|7251.4|7241.4|2
1606124300000|2020-11-23 09:38:20|7251.1|7241.1|7250.9|7240.9|7251.1|7241.1|7250.9|7240.9|2
1606124310000|2020-11-23 09:38:30|7251.1|7241.1|7250.6|7240.6|7251.1|7241.1|7250.6|7240.6|3
1606124320000|2020-11-23 09:38:40|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7249.4|7239.4|8
1606124330000|2020-11-23 09:38:50|7250.1|7240.1|7249.4|7239.4|7250.4|7240.4|7249.4|7239.4|8
1606124340000|2020-11-23 09:39:00|7249.1|7239.1|7250.6|7240.6|7250.6|7240.6|7248.6|7238.6|8
1606124350000|2020-11-23 09:39:10|7250.4|7240.4|7250.4|7240.4|7250.6|7240.6|7250.1|7240.1|5
1606124360000|2020-11-23 09:39:20|7250.1|7240.1|7250.4|7240.4|7250.4|7240.4|7250.1|7240.1|2
1606124380000|2020-11-23 09:39:40|7250.6|7240.6|7251.4|7241.4|7251.4|7241.4|7250.6|7240.6|2
1606124400000|2020-11-23 09:40:00|7251.6|7241.6|7251.4|7241.4|7251.6|7241.6|7251.4|7241.4|2
1606124410000|2020-11-23 09:40:10|7251.9|7241.9|7252.9|7242.9|7252.9|7242.9|7251.9|7241.9|3
1606124420000|2020-11-23 09:40:20|7252.4|7242.4|7251.9|7241.9|7252.4|7242.4|7251.9|7241.9|5
1606124430000|2020-11-23 09:40:30|7251.6|7241.6|7251.4|7241.4|7251.6|7241.6|7251.4|7241.4|2
1606124450000|2020-11-23 09:40:50|7251.1|7241.1|7251.1|7241.1|7251.4|7241.4|7250.9|7240.9|4
1606124470000|2020-11-23 09:41:10|7251.4|7241.4|7253.6|7243.6|7253.6|7243.6|7251.4|7241.4|4
1606124480000|2020-11-23 09:41:20|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|7254.1|7244.1|1
1606124490000|2020-11-23 09:41:30|7253.9|7243.9|7254.4|7244.4|7254.4|7244.4|7253.9|7243.9|3
1606124500000|2020-11-23 09:41:40|7254.6|7244.6|7254.6|7244.6|7255.9|7245.9|7254.6|7244.6|5
1606124510000|2020-11-23 09:41:50|7254.9|7244.9|7255.6|7245.6|7255.6|7245.6|7254.9|7244.9|2
1606124520000|2020-11-23 09:42:00|7255.4|7245.4|7254.6|7244.6|7255.4|7245.4|7254.6|7244.6|3
1606124530000|2020-11-23 09:42:10|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|7254.9|7244.9|1
1606124540000|2020-11-23 09:42:20|7254.6|7244.6|7253.4|7243.4|7254.6|7244.6|7253.4|7243.4|5
1606124550000|2020-11-23 09:42:30|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|7252.6|7242.6|1
1606124560000|2020-11-23 09:42:40|7252.4|7242.4|7251.9|7241.9|7252.4|7242.4|7250.9|7240.9|8
1606124570000|2020-11-23 09:42:50|7252.4|7242.4|7251.9|7241.9|7252.4|7242.4|7251.9|7241.9|2
1606124580000|2020-11-23 09:43:00|7252.1|7242.1|7250.9|7240.9|7252.1|7242.1|7250.9|7240.9|6
1606124590000|2020-11-23 09:43:10|7249.9|7239.9|7249.6|7239.6|7249.9|7239.9|7249.6|7239.6|4
1606124600000|2020-11-23 09:43:20|7249.4|7239.4|7247.1|7237.1|7249.4|7239.4|7247.1|7237.1|5
1606124610000|2020-11-23 09:43:30|7246.9|7236.9|7249.6|7239.6|7249.6|7239.6|7246.9|7236.9|12
1606124620000|2020-11-23 09:43:40|7250.1|7240.1|7248.6|7238.6|7250.1|7240.1|7248.4|7238.4|7
1606124630000|2020-11-23 09:43:50|7248.4|7238.4|7249.4|7239.4|7249.4|7239.4|7248.4|7238.4|4
1606124640000|2020-11-23 09:44:00|7249.1|7239.1|7249.9|7239.9|7249.9|7239.9|7248.9|7238.9|4
1606124650000|2020-11-23 09:44:10|7250.1|7240.1|7250.6|7240.6|7250.9|7240.9|7250.1|7240.1|3
1606124660000|2020-11-23 09:44:20|7250.4|7240.4|7248.9|7238.9|7250.4|7240.4|7248.9|7238.9|5
1606124670000|2020-11-23 09:44:30|7248.6|7238.6|7248.9|7238.9|7248.9|7238.9|7248.6|7238.6|2
1606124680000|2020-11-23 09:44:40|7249.1|7239.1|7248.9|7238.9|7249.1|7239.1|7248.9|7238.9|2
1606124690000|2020-11-23 09:44:50|7249.1|7239.1|7248.9|7238.9|7249.1|7239.1|7248.9|7238.9|2
1606124700000|2020-11-23 09:45:00|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7248.9|7238.9|5
1606124710000|2020-11-23 09:45:10|7248.6|7238.6|7249.6|7239.6|7250.4|7240.4|7248.6|7238.6|6
1606124720000|2020-11-23 09:45:20|7249.9|7239.9|7249.6|7239.6|7249.9|7239.9|7249.6|7239.6|4
1606124730000|2020-11-23 09:45:30|7249.4|7239.4|7248.9|7238.9|7249.4|7239.4|7248.6|7238.6|3
1606124750000|2020-11-23 09:45:50|7249.1|7239.1|7248.9|7238.9|7249.1|7239.1|7248.6|7238.6|6
1606124770000|2020-11-23 09:46:10|7248.6|7238.6|7248.6|7238.6|7248.9|7238.9|7248.6|7238.6|3
1606124780000|2020-11-23 09:46:20|7248.4|7238.4|7246.9|7236.9|7248.4|7238.4|7246.4|7236.4|7
1606124800000|2020-11-23 09:46:40|7246.6|7236.6|7246.9|7236.9|7246.9|7236.9|7246.1|7236.1|4
1606124810000|2020-11-23 09:46:50|7247.1|7237.1|7247.6|7237.6|7248.1|7238.1|7247.1|7237.1|9
1606124820000|2020-11-23 09:47:00|7247.4|7237.4|7245.1|7235.1|7247.4|7237.4|7244.1|7234.1|7
1606124830000|2020-11-23 09:47:10|7244.9|7234.9|7243.6|7233.6|7244.9|7234.9|7243.6|7233.6|6
1606124840000|2020-11-23 09:47:20|7242.9|7232.9|7242.4|7232.4|7243.4|7233.4|7242.1|7232.1|8
1606124850000|2020-11-23 09:47:30|7242.1|7232.1|7241.1|7231.1|7242.1|7232.1|7241.1|7231.1|4
1606124860000|2020-11-23 09:47:40|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|1
1606124880000|2020-11-23 09:48:00|7241.1|7231.1|7240.6|7230.6|7241.1|7231.1|7240.6|7230.6|3
1606124890000|2020-11-23 09:48:10|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.4|7230.4|4
1606124900000|2020-11-23 09:48:20|7241.1|7231.1|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|3
1606124910000|2020-11-23 09:48:30|7241.4|7231.4|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|2
1606124930000|2020-11-23 09:48:50|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|1
1606124980000|2020-11-23 09:49:40|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7240.9|7230.9|6
1606124990000|2020-11-23 09:49:50|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|7240.9|7230.9|3
1606125000000|2020-11-23 09:50:00|7241.4|7231.4|7241.4|7231.4|7242.4|7232.4|7241.4|7231.4|4
1606125010000|2020-11-23 09:50:10|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|7240.9|7230.9|3
1606125020000|2020-11-23 09:50:20|7240.9|7230.9|7240.4|7230.4|7240.9|7230.9|7240.4|7230.4|3
1606125040000|2020-11-23 09:50:40|7240.6|7230.6|7241.4|7231.4|7241.4|7231.4|7240.6|7230.6|2
1606125050000|2020-11-23 09:50:50|7241.6|7231.6|7241.6|7231.6|7242.6|7232.6|7241.6|7231.6|6
1606125060000|2020-11-23 09:51:00|7241.4|7231.4|7242.4|7232.4|7242.4|7232.4|7241.4|7231.4|4
1606125070000|2020-11-23 09:51:10|7242.6|7232.6|7242.4|7232.4|7243.1|7233.1|7242.4|7232.4|4
1606125080000|2020-11-23 09:51:20|7242.6|7232.6|7242.1|7232.1|7242.6|7232.6|7242.1|7232.1|3
1606125090000|2020-11-23 09:51:30|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606125110000|2020-11-23 09:51:50|7242.4|7232.4|7243.1|7233.1|7243.1|7233.1|7242.4|7232.4|3
1606125120000|2020-11-23 09:52:00|7243.4|7233.4|7243.1|7233.1|7243.9|7233.9|7242.9|7232.9|9
1606125130000|2020-11-23 09:52:10|7243.4|7233.4|7244.6|7234.6|7244.9|7234.9|7243.4|7233.4|4
1606125140000|2020-11-23 09:52:20|7244.4|7234.4|7243.9|7233.9|7244.4|7234.4|7243.9|7233.9|5
1606125150000|2020-11-23 09:52:30|7243.6|7233.6|7242.9|7232.9|7243.6|7233.6|7242.9|7232.9|3
1606125180000|2020-11-23 09:53:00|7243.4|7233.4|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|3
1606125190000|2020-11-23 09:53:10|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606125200000|2020-11-23 09:53:20|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606125210000|2020-11-23 09:53:30|7243.6|7233.6|7243.1|7233.1|7243.9|7233.9|7243.1|7233.1|5
1606125220000|2020-11-23 09:53:40|7243.6|7233.6|7244.4|7234.4|7244.4|7234.4|7243.6|7233.6|3
1606125230000|2020-11-23 09:53:50|7244.1|7234.1|7244.4|7234.4|7244.6|7234.6|7243.6|7233.6|7
1606125250000|2020-11-23 09:54:10|7244.1|7234.1|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|2
1606125260000|2020-11-23 09:54:20|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606125270000|2020-11-23 09:54:30|7244.1|7234.1|7244.4|7234.4|7244.4|7234.4|7243.9|7233.9|4
1606125280000|2020-11-23 09:54:40|7244.6|7234.6|7244.4|7234.4|7245.4|7235.4|7244.4|7234.4|4
1606125290000|2020-11-23 09:54:50|7244.6|7234.6|7244.6|7234.6|7244.9|7234.9|7244.4|7234.4|5
1606125300000|2020-11-23 09:55:00|7244.9|7234.9|7244.6|7234.6|7244.9|7234.9|7244.6|7234.6|4
1606125310000|2020-11-23 09:55:10|7244.9|7234.9|7245.6|7235.6|7245.6|7235.6|7244.6|7234.6|5
1606125320000|2020-11-23 09:55:20|7245.4|7235.4|7244.9|7234.9|7245.4|7235.4|7244.9|7234.9|2
1606125340000|2020-11-23 09:55:40|7245.1|7235.1|7244.4|7234.4|7245.1|7235.1|7244.4|7234.4|4
1606125350000|2020-11-23 09:55:50|7244.6|7234.6|7245.6|7235.6|7245.6|7235.6|7244.6|7234.6|9
1606125360000|2020-11-23 09:56:00|7245.4|7235.4|7245.6|7235.6|7245.6|7235.6|7245.4|7235.4|4
1606125390000|2020-11-23 09:56:30|7246.1|7236.1|7245.9|7235.9|7246.9|7236.9|7245.9|7235.9|7
1606125400000|2020-11-23 09:56:40|7246.1|7236.1|7246.9|7236.9|7246.9|7236.9|7246.1|7236.1|3
1606125410000|2020-11-23 09:56:50|7246.6|7236.6|7245.4|7235.4|7246.6|7236.6|7245.4|7235.4|4
1606125420000|2020-11-23 09:57:00|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606125430000|2020-11-23 09:57:10|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|7245.1|7235.1|3
1606125440000|2020-11-23 09:57:20|7245.1|7235.1|7244.4|7234.4|7245.1|7235.1|7244.4|7234.4|2
1606125450000|2020-11-23 09:57:30|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|1
1606125460000|2020-11-23 09:57:40|7244.4|7234.4|7243.4|7233.4|7244.4|7234.4|7243.1|7233.1|6
1606125470000|2020-11-23 09:57:50|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|1
1606125480000|2020-11-23 09:58:00|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1606125500000|2020-11-23 09:58:20|7243.9|7233.9|7242.9|7232.9|7243.9|7233.9|7242.9|7232.9|3
1606125520000|2020-11-23 09:58:40|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.4|7232.4|4
1606125530000|2020-11-23 09:58:50|7242.6|7232.6|7242.6|7232.6|7242.9|7232.9|7242.6|7232.6|3
1606125550000|2020-11-23 09:59:10|7242.9|7232.9|7242.9|7232.9|7243.1|7233.1|7242.9|7232.9|3
1606125560000|2020-11-23 09:59:20|7243.1|7233.1|7243.6|7233.6|7243.6|7233.6|7243.1|7233.1|2
1606125580000|2020-11-23 09:59:40|7243.9|7233.9|7244.4|7234.4|7244.4|7234.4|7243.9|7233.9|2
1606125590000|2020-11-23 09:59:50|7244.6|7234.6|7244.6|7234.6|7245.1|7235.1|7244.6|7234.6|3
1606125600000|2020-11-23 10:00:00|7245.1|7235.1|7244.4|7234.4|7245.6|7235.6|7244.4|7234.4|5
1606125610000|2020-11-23 10:00:10|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|1
1606125620000|2020-11-23 10:00:20|7244.4|7234.4|7244.1|7234.1|7244.6|7234.6|7243.6|7233.6|10
1606125630000|2020-11-23 10:00:30|7244.4|7234.4|7245.6|7235.6|7245.6|7235.6|7244.4|7234.4|4
1606125640000|2020-11-23 10:00:40|7245.9|7235.9|7244.9|7234.9|7245.9|7235.9|7244.9|7234.9|6
1606125650000|2020-11-23 10:00:50|7245.1|7235.1|7245.4|7235.4|7245.4|7235.4|7244.9|7234.9|4
1606125660000|2020-11-23 10:01:00|7245.6|7235.6|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|2
1606125670000|2020-11-23 10:01:10|7245.6|7235.6|7245.9|7235.9|7245.9|7235.9|7245.6|7235.6|2
1606125680000|2020-11-23 10:01:20|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|4
1606125690000|2020-11-23 10:01:30|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|4
1606125700000|2020-11-23 10:01:40|7245.1|7235.1|7243.9|7233.9|7245.1|7235.1|7243.9|7233.9|4
1606125710000|2020-11-23 10:01:50|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.4|7233.4|4
1606125720000|2020-11-23 10:02:00|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|3
1606125730000|2020-11-23 10:02:10|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606125740000|2020-11-23 10:02:20|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606125750000|2020-11-23 10:02:30|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606125770000|2020-11-23 10:02:50|7243.6|7233.6|7243.4|7233.4|7243.9|7233.9|7243.4|7233.4|6
1606125780000|2020-11-23 10:03:00|7243.6|7233.6|7244.1|7234.1|7244.1|7234.1|7243.6|7233.6|2
1606125790000|2020-11-23 10:03:10|7244.4|7234.4|7243.4|7233.4|7244.4|7234.4|7243.4|7233.4|2
1606125810000|2020-11-23 10:03:30|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606125820000|2020-11-23 10:03:40|7244.1|7234.1|7243.9|7233.9|7244.4|7234.4|7243.9|7233.9|4
1606125830000|2020-11-23 10:03:50|7243.6|7233.6|7244.4|7234.4|7244.4|7234.4|7243.6|7233.6|3
1606125840000|2020-11-23 10:04:00|7244.1|7234.1|7244.4|7234.4|7244.4|7234.4|7244.1|7234.1|2
1606125860000|2020-11-23 10:04:20|7244.6|7234.6|7245.6|7235.6|7246.6|7236.6|7244.6|7234.6|7
1606125870000|2020-11-23 10:04:30|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606125880000|2020-11-23 10:04:40|7246.4|7236.4|7246.6|7236.6|7246.6|7236.6|7246.4|7236.4|2
1606125890000|2020-11-23 10:04:50|7246.4|7236.4|7246.6|7236.6|7246.6|7236.6|7246.4|7236.4|2
1606125900000|2020-11-23 10:05:00|7246.9|7236.9|7247.4|7237.4|7247.4|7237.4|7246.9|7236.9|2
1606125910000|2020-11-23 10:05:10|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|1
1606125940000|2020-11-23 10:05:40|7247.4|7237.4|7246.6|7236.6|7247.4|7237.4|7246.4|7236.4|3
1606125950000|2020-11-23 10:05:50|7246.9|7236.9|7247.9|7237.9|7247.9|7237.9|7246.9|7236.9|3
1606125960000|2020-11-23 10:06:00|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|1
1606125970000|2020-11-23 10:06:10|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|1
1606125980000|2020-11-23 10:06:20|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|1
1606126000000|2020-11-23 10:06:40|7244.9|7234.9|7244.4|7234.4|7244.9|7234.9|7244.4|7234.4|3
1606126010000|2020-11-23 10:06:50|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7243.6|7233.6|5
1606126020000|2020-11-23 10:07:00|7243.9|7233.9|7244.1|7234.1|7244.1|7234.1|7243.9|7233.9|2
1606126030000|2020-11-23 10:07:10|7243.9|7233.9|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|3
1606126040000|2020-11-23 10:07:20|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606126050000|2020-11-23 10:07:30|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606126060000|2020-11-23 10:07:40|7243.9|7233.9|7242.6|7232.6|7243.9|7233.9|7242.4|7232.4|9
1606126070000|2020-11-23 10:07:50|7242.4|7232.4|7242.1|7232.1|7242.6|7232.6|7242.1|7232.1|4
1606126080000|2020-11-23 10:08:00|7242.4|7232.4|7242.6|7232.6|7242.6|7232.6|7242.4|7232.4|4
1606126090000|2020-11-23 10:08:10|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606126100000|2020-11-23 10:08:20|7242.9|7232.9|7242.9|7232.9|7243.1|7233.1|7242.6|7232.6|4
1606126110000|2020-11-23 10:08:30|7243.1|7233.1|7243.9|7233.9|7243.9|7233.9|7243.1|7233.1|4
1606126120000|2020-11-23 10:08:40|7243.6|7233.6|7243.4|7233.4|7243.9|7233.9|7243.4|7233.4|4
1606126130000|2020-11-23 10:08:50|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606126140000|2020-11-23 10:09:00|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606126170000|2020-11-23 10:09:30|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606126180000|2020-11-23 10:09:40|7243.1|7233.1|7243.6|7233.6|7243.6|7233.6|7243.1|7233.1|2
1606126190000|2020-11-23 10:09:50|7243.4|7233.4|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|4
1606126200000|2020-11-23 10:10:00|7243.9|7233.9|7242.4|7232.4|7243.9|7233.9|7241.9|7231.9|6
1606126210000|2020-11-23 10:10:10|7242.6|7232.6|7242.4|7232.4|7242.6|7232.6|7241.9|7231.9|4
1606126230000|2020-11-23 10:10:30|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606126240000|2020-11-23 10:10:40|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|1
1606126250000|2020-11-23 10:10:50|7242.1|7232.1|7243.4|7233.4|7243.9|7233.9|7242.1|7232.1|4
1606126260000|2020-11-23 10:11:00|7243.6|7233.6|7242.9|7232.9|7243.6|7233.6|7242.9|7232.9|4
1606126270000|2020-11-23 10:11:10|7242.6|7232.6|7241.6|7231.6|7242.6|7232.6|7241.1|7231.1|6
1606126280000|2020-11-23 10:11:20|7241.4|7231.4|7241.4|7231.4|7241.6|7231.6|7241.1|7231.1|5
1606126290000|2020-11-23 10:11:30|7241.1|7231.1|7241.6|7231.6|7241.6|7231.6|7241.1|7231.1|5
1606126300000|2020-11-23 10:11:40|7241.4|7231.4|7240.9|7230.9|7241.6|7231.6|7240.6|7230.6|6
1606126310000|2020-11-23 10:11:50|7240.6|7230.6|7241.4|7231.4|7241.4|7231.4|7240.6|7230.6|4
1606126320000|2020-11-23 10:12:00|7241.6|7231.6|7241.4|7231.4|7241.9|7231.9|7241.4|7231.4|6
1606126330000|2020-11-23 10:12:10|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7240.9|7230.9|4
1606126340000|2020-11-23 10:12:20|7241.1|7231.1|7240.9|7230.9|7241.1|7231.1|7240.9|7230.9|2
1606126350000|2020-11-23 10:12:30|7241.1|7231.1|7242.4|7232.4|7242.4|7232.4|7241.1|7231.1|7
1606126360000|2020-11-23 10:12:40|7242.1|7232.1|7242.1|7232.1|7242.4|7232.4|7242.1|7232.1|3
1606126370000|2020-11-23 10:12:50|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|1
1606126380000|2020-11-23 10:13:00|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.4|7232.4|4
1606126390000|2020-11-23 10:13:10|7242.6|7232.6|7243.4|7233.4|7243.4|7233.4|7242.6|7232.6|6
1606126410000|2020-11-23 10:13:30|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606126420000|2020-11-23 10:13:40|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606126440000|2020-11-23 10:14:00|7243.1|7233.1|7242.9|7232.9|7243.1|7233.1|7242.9|7232.9|2
1606126450000|2020-11-23 10:14:10|7242.6|7232.6|7242.6|7232.6|7242.9|7232.9|7242.6|7232.6|3
1606126460000|2020-11-23 10:14:20|7242.4|7232.4|7242.4|7232.4|7242.6|7232.6|7242.4|7232.4|3
1606126470000|2020-11-23 10:14:30|7242.6|7232.6|7242.1|7232.1|7242.6|7232.6|7241.9|7231.9|4
1606126480000|2020-11-23 10:14:40|7242.4|7232.4|7242.6|7232.6|7242.6|7232.6|7242.4|7232.4|2
1606126490000|2020-11-23 10:14:50|7242.4|7232.4|7242.4|7232.4|7242.6|7232.6|7242.4|7232.4|3
1606126500000|2020-11-23 10:15:00|7242.6|7232.6|7241.9|7231.9|7242.6|7232.6|7241.6|7231.6|6
1606126510000|2020-11-23 10:15:10|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606126520000|2020-11-23 10:15:20|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7241.9|7231.9|4
1606126530000|2020-11-23 10:15:30|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|1
1606126550000|2020-11-23 10:15:50|7242.4|7232.4|7241.9|7231.9|7242.4|7232.4|7241.9|7231.9|3
1606126560000|2020-11-23 10:16:00|7242.1|7232.1|7242.6|7232.6|7242.6|7232.6|7242.1|7232.1|4
1606126570000|2020-11-23 10:16:10|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7242.1|7232.1|3
1606126580000|2020-11-23 10:16:20|7242.6|7232.6|7243.1|7233.1|7243.4|7233.4|7242.6|7232.6|5
1606126590000|2020-11-23 10:16:30|7242.9|7232.9|7242.4|7232.4|7242.9|7232.9|7242.4|7232.4|5
1606126600000|2020-11-23 10:16:40|7242.6|7232.6|7242.4|7232.4|7242.6|7232.6|7242.1|7232.1|4
1606126620000|2020-11-23 10:17:00|7242.6|7232.6|7244.6|7234.6|7244.9|7234.9|7242.6|7232.6|12
1606126630000|2020-11-23 10:17:10|7244.1|7234.1|7243.9|7233.9|7244.1|7234.1|7243.6|7233.6|4
1606126640000|2020-11-23 10:17:20|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606126650000|2020-11-23 10:17:30|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606126660000|2020-11-23 10:17:40|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|2
1606126670000|2020-11-23 10:17:50|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606126680000|2020-11-23 10:18:00|7243.6|7233.6|7243.9|7233.9|7243.9|7233.9|7243.6|7233.6|2
1606126690000|2020-11-23 10:18:10|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606126700000|2020-11-23 10:18:20|7243.9|7233.9|7244.9|7234.9|7244.9|7234.9|7243.6|7233.6|7
1606126710000|2020-11-23 10:18:30|7244.6|7234.6|7244.4|7234.4|7244.6|7234.6|7244.4|7234.4|2
1606126730000|2020-11-23 10:18:50|7244.6|7234.6|7244.4|7234.4|7244.6|7234.6|7244.4|7234.4|4
1606126760000|2020-11-23 10:19:20|7244.6|7234.6|7244.4|7234.4|7244.6|7234.6|7244.4|7234.4|2
1606126770000|2020-11-23 10:19:30|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|1
1606126780000|2020-11-23 10:19:40|7245.1|7235.1|7245.6|7235.6|7245.6|7235.6|7245.1|7235.1|2
1606126790000|2020-11-23 10:19:50|7245.9|7235.9|7245.4|7235.4|7245.9|7235.9|7245.1|7235.1|4
1606126800000|2020-11-23 10:20:00|7245.1|7235.1|7244.6|7234.6|7245.1|7235.1|7244.6|7234.6|3
1606126810000|2020-11-23 10:20:10|7245.1|7235.1|7245.4|7235.4|7245.4|7235.4|7244.6|7234.6|6
1606126820000|2020-11-23 10:20:20|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7244.6|7234.6|5
1606126830000|2020-11-23 10:20:30|7244.9|7234.9|7243.9|7233.9|7244.9|7234.9|7243.9|7233.9|4
1606126840000|2020-11-23 10:20:40|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|2
1606126850000|2020-11-23 10:20:50|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|2
1606126890000|2020-11-23 10:21:30|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|2
1606126900000|2020-11-23 10:21:40|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606126910000|2020-11-23 10:21:50|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|3
1606126920000|2020-11-23 10:22:00|7242.4|7232.4|7242.6|7232.6|7242.6|7232.6|7242.4|7232.4|2
1606126930000|2020-11-23 10:22:10|7242.9|7232.9|7243.4|7233.4|7243.9|7233.9|7242.9|7232.9|5
1606126960000|2020-11-23 10:22:40|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606126980000|2020-11-23 10:23:00|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.1|7233.1|3
1606126990000|2020-11-23 10:23:10|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606127000000|2020-11-23 10:23:20|7242.1|7232.1|7242.4|7232.4|7242.6|7232.6|7242.1|7232.1|3
1606127010000|2020-11-23 10:23:30|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.6|7232.6|2
1606127020000|2020-11-23 10:23:40|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606127050000|2020-11-23 10:24:10|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606127080000|2020-11-23 10:24:40|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606127100000|2020-11-23 10:25:00|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606127110000|2020-11-23 10:25:10|7243.1|7233.1|7242.1|7232.1|7243.1|7233.1|7242.1|7232.1|3
1606127130000|2020-11-23 10:25:30|7242.6|7232.6|7243.1|7233.1|7243.1|7233.1|7242.6|7232.6|3
1606127140000|2020-11-23 10:25:40|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.1|7233.1|3
1606127160000|2020-11-23 10:26:00|7243.6|7233.6|7244.6|7234.6|7244.6|7234.6|7243.6|7233.6|3
1606127210000|2020-11-23 10:26:50|7244.1|7234.1|7244.4|7234.4|7244.4|7234.4|7244.1|7234.1|2
1606127220000|2020-11-23 10:27:00|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|7244.6|7234.6|1
1606127230000|2020-11-23 10:27:10|7244.4|7234.4|7243.9|7233.9|7244.4|7234.4|7243.9|7233.9|2
1606127240000|2020-11-23 10:27:20|7243.6|7233.6|7242.4|7232.4|7243.6|7233.6|7242.4|7232.4|3
1606127250000|2020-11-23 10:27:30|7242.6|7232.6|7242.6|7232.6|7242.9|7232.9|7242.6|7232.6|3
1606127270000|2020-11-23 10:27:50|7242.9|7232.9|7243.6|7233.6|7243.6|7233.6|7242.9|7232.9|4
1606127280000|2020-11-23 10:28:00|7243.9|7233.9|7244.6|7234.6|7244.6|7234.6|7243.9|7233.9|2
1606127290000|2020-11-23 10:28:10|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|1
1606127300000|2020-11-23 10:28:20|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7243.6|7233.6|4
1606127310000|2020-11-23 10:28:30|7243.9|7233.9|7243.6|7233.6|7243.9|7233.9|7242.9|7232.9|5
1606127320000|2020-11-23 10:28:40|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.6|7232.6|3
1606127330000|2020-11-23 10:28:50|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606127340000|2020-11-23 10:29:00|7242.9|7232.9|7243.6|7233.6|7243.6|7233.6|7242.9|7232.9|4
1606127360000|2020-11-23 10:29:20|7243.4|7233.4|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|2
1606127390000|2020-11-23 10:29:50|7243.4|7233.4|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|4
1606127400000|2020-11-23 10:30:00|7243.4|7233.4|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|5
1606127410000|2020-11-23 10:30:10|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|4
1606127440000|2020-11-23 10:30:40|7243.1|7233.1|7242.4|7232.4|7243.1|7233.1|7242.4|7232.4|3
1606127450000|2020-11-23 10:30:50|7242.6|7232.6|7241.9|7231.9|7242.6|7232.6|7241.6|7231.6|4
1606127460000|2020-11-23 10:31:00|7242.4|7232.4|7241.9|7231.9|7242.4|7232.4|7241.9|7231.9|2
1606127500000|2020-11-23 10:31:40|7242.4|7232.4|7238.6|7228.6|7242.4|7232.4|7238.6|7228.6|11
1606127510000|2020-11-23 10:31:50|7238.9|7228.9|7237.9|7227.9|7238.9|7228.9|7237.4|7227.4|4
1606127520000|2020-11-23 10:32:00|7237.6|7227.6|7235.9|7225.9|7238.1|7228.1|7235.9|7225.9|5
1606127530000|2020-11-23 10:32:10|7235.6|7225.6|7233.9|7223.9|7236.4|7226.4|7233.4|7223.4|11
1606127540000|2020-11-23 10:32:20|7234.6|7224.6|7233.9|7223.9|7234.9|7224.9|7233.9|7223.9|10
1606127550000|2020-11-23 10:32:30|7233.6|7223.6|7233.9|7223.9|7233.9|7223.9|7233.4|7223.4|7
1606127570000|2020-11-23 10:32:50|7233.6|7223.6|7232.9|7222.9|7233.6|7223.6|7232.9|7222.9|4
1606127580000|2020-11-23 10:33:00|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|7232.9|7222.9|3
1606127590000|2020-11-23 10:33:10|7233.4|7223.4|7233.9|7223.9|7234.1|7224.1|7233.4|7223.4|4
1606127600000|2020-11-23 10:33:20|7234.1|7224.1|7234.4|7224.4|7235.1|7225.1|7234.1|7224.1|6
1606127610000|2020-11-23 10:33:30|7234.6|7224.6|7235.4|7225.4|7235.4|7225.4|7234.6|7224.6|7
1606127620000|2020-11-23 10:33:40|7235.1|7225.1|7236.4|7226.4|7236.4|7226.4|7234.6|7224.6|6
1606127650000|2020-11-23 10:34:10|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|1
1606127670000|2020-11-23 10:34:30|7236.4|7226.4|7236.6|7226.6|7236.6|7226.6|7236.4|7226.4|6
1606127680000|2020-11-23 10:34:40|7236.4|7226.4|7236.6|7226.6|7236.6|7226.6|7236.4|7226.4|4
1606127690000|2020-11-23 10:34:50|7236.4|7226.4|7233.9|7223.9|7236.4|7226.4|7233.9|7223.9|4
1606127700000|2020-11-23 10:35:00|7233.6|7223.6|7233.1|7223.1|7233.6|7223.6|7232.9|7222.9|5
1606127710000|2020-11-23 10:35:10|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|1
1606127720000|2020-11-23 10:35:20|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|1
1606127730000|2020-11-23 10:35:30|7234.6|7224.6|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|2
1606127740000|2020-11-23 10:35:40|7234.1|7224.1|7234.1|7224.1|7234.1|7224.1|7233.9|7223.9|3
1606127750000|2020-11-23 10:35:50|7234.4|7224.4|7234.1|7224.1|7234.4|7224.4|7234.1|7224.1|2
1606127770000|2020-11-23 10:36:10|7234.6|7224.6|7234.4|7224.4|7235.4|7225.4|7234.4|7224.4|5
1606127780000|2020-11-23 10:36:20|7234.6|7224.6|7233.9|7223.9|7235.4|7225.4|7233.9|7223.9|7
1606127790000|2020-11-23 10:36:30|7232.9|7222.9|7230.9|7220.9|7232.9|7222.9|7229.4|7219.4|7
1606127800000|2020-11-23 10:36:40|7231.1|7221.1|7231.4|7221.4|7231.6|7221.6|7230.4|7220.4|5
1606127810000|2020-11-23 10:36:50|7231.1|7221.1|7232.6|7222.6|7232.6|7222.6|7231.1|7221.1|5
1606127820000|2020-11-23 10:37:00|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|7230.4|7220.4|6
1606127830000|2020-11-23 10:37:10|7230.4|7220.4|7230.4|7220.4|7230.4|7220.4|7230.4|7220.4|1
1606127840000|2020-11-23 10:37:20|7230.1|7220.1|7230.9|7220.9|7230.9|7220.9|7229.6|7219.6|7
1606127850000|2020-11-23 10:37:30|7230.6|7220.6|7228.6|7218.6|7230.6|7220.6|7228.6|7218.6|4
1606127860000|2020-11-23 10:37:40|7228.9|7218.9|7229.1|7219.1|7229.9|7219.9|7228.9|7218.9|5
1606127870000|2020-11-23 10:37:50|7229.4|7219.4|7229.4|7219.4|7229.6|7219.6|7229.4|7219.4|3
1606127880000|2020-11-23 10:38:00|7229.6|7219.6|7229.4|7219.4|7229.9|7219.9|7229.4|7219.4|4
1606127890000|2020-11-23 10:38:10|7229.6|7219.6|7229.9|7219.9|7230.1|7220.1|7229.6|7219.6|4
1606127900000|2020-11-23 10:38:20|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7229.4|7219.4|5
1606127910000|2020-11-23 10:38:30|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|3
1606127920000|2020-11-23 10:38:40|7230.9|7220.9|7232.6|7222.6|7232.6|7222.6|7230.9|7220.9|3
1606127930000|2020-11-23 10:38:50|7232.4|7222.4|7232.4|7222.4|7232.9|7222.9|7232.4|7222.4|5
1606127940000|2020-11-23 10:39:00|7232.6|7222.6|7232.4|7222.4|7232.9|7222.9|7232.4|7222.4|5
1606127950000|2020-11-23 10:39:10|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|2
1606127980000|2020-11-23 10:39:40|7232.6|7222.6|7232.4|7222.4|7232.6|7222.6|7232.4|7222.4|2
1606127990000|2020-11-23 10:39:50|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|2
1606128000000|2020-11-23 10:40:00|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|2
1606128030000|2020-11-23 10:40:30|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|2
1606128040000|2020-11-23 10:40:40|7233.6|7223.6|7232.9|7222.9|7233.6|7223.6|7232.1|7222.1|6
1606128060000|2020-11-23 10:41:00|7232.6|7222.6|7232.9|7222.9|7232.9|7222.9|7232.4|7222.4|6
1606128080000|2020-11-23 10:41:20|7233.9|7223.9|7232.6|7222.6|7233.9|7223.9|7232.6|7222.6|2
1606128090000|2020-11-23 10:41:30|7232.4|7222.4|7232.6|7222.6|7232.6|7222.6|7231.6|7221.6|9
1606128100000|2020-11-23 10:41:40|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606128110000|2020-11-23 10:41:50|7232.4|7222.4|7232.1|7222.1|7232.4|7222.4|7232.1|7222.1|2
1606128120000|2020-11-23 10:42:00|7231.4|7221.4|7229.6|7219.6|7231.4|7221.4|7228.9|7218.9|7
1606128130000|2020-11-23 10:42:10|7229.9|7219.9|7229.1|7219.1|7230.1|7220.1|7229.1|7219.1|5
1606128140000|2020-11-23 10:42:20|7228.9|7218.9|7229.1|7219.1|7229.1|7219.1|7228.4|7218.4|4
1606128150000|2020-11-23 10:42:30|7228.9|7218.9|7228.9|7218.9|7229.4|7219.4|7228.4|7218.4|5
1606128160000|2020-11-23 10:42:40|7229.1|7219.1|7228.4|7218.4|7229.1|7219.1|7228.4|7218.4|7
1606128170000|2020-11-23 10:42:50|7228.6|7218.6|7229.1|7219.1|7229.1|7219.1|7228.6|7218.6|4
1606128180000|2020-11-23 10:43:00|7228.9|7218.9|7229.4|7219.4|7229.4|7219.4|7228.9|7218.9|3
1606128190000|2020-11-23 10:43:10|7229.6|7219.6|7230.1|7220.1|7230.1|7220.1|7229.6|7219.6|2
1606128200000|2020-11-23 10:43:20|7229.9|7219.9|7229.9|7219.9|7230.4|7220.4|7229.9|7219.9|4
1606128210000|2020-11-23 10:43:30|7230.1|7220.1|7230.1|7220.1|7230.4|7220.4|7229.9|7219.9|4
1606128220000|2020-11-23 10:43:40|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|1
1606128230000|2020-11-23 10:43:50|7230.1|7220.1|7230.1|7220.1|7230.1|7220.1|7230.1|7220.1|1
1606128240000|2020-11-23 10:44:00|7230.4|7220.4|7231.4|7221.4|7231.4|7221.4|7230.4|7220.4|2
1606128250000|2020-11-23 10:44:10|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606128270000|2020-11-23 10:44:30|7231.6|7221.6|7230.9|7220.9|7231.6|7221.6|7230.9|7220.9|3
1606128280000|2020-11-23 10:44:40|7231.1|7221.1|7231.4|7221.4|7231.4|7221.4|7231.1|7221.1|2
1606128290000|2020-11-23 10:44:50|7231.1|7221.1|7231.4|7221.4|7231.4|7221.4|7230.9|7220.9|3
1606128300000|2020-11-23 10:45:00|7230.9|7220.9|7231.1|7221.1|7231.9|7221.9|7230.6|7220.6|7
1606128310000|2020-11-23 10:45:10|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.6|7220.6|3
1606128320000|2020-11-23 10:45:20|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606128330000|2020-11-23 10:45:30|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.6|7220.6|7
1606128340000|2020-11-23 10:45:40|7230.6|7220.6|7231.6|7221.6|7231.6|7221.6|7230.6|7220.6|4
1606128380000|2020-11-23 10:46:20|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606128390000|2020-11-23 10:46:30|7232.1|7222.1|7232.4|7222.4|7232.4|7222.4|7232.1|7222.1|2
1606128400000|2020-11-23 10:46:40|7232.1|7222.1|7231.9|7221.9|7232.1|7222.1|7231.9|7221.9|2
1606128410000|2020-11-23 10:46:50|7232.1|7222.1|7232.6|7222.6|7232.6|7222.6|7232.1|7222.1|3
1606128420000|2020-11-23 10:47:00|7232.4|7222.4|7232.9|7222.9|7232.9|7222.9|7232.4|7222.4|3
1606128430000|2020-11-23 10:47:10|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|1
1606128440000|2020-11-23 10:47:20|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|3
1606128460000|2020-11-23 10:47:40|7232.6|7222.6|7232.1|7222.1|7232.6|7222.6|7231.9|7221.9|5
1606128490000|2020-11-23 10:48:10|7231.9|7221.9|7231.1|7221.1|7231.9|7221.9|7231.1|7221.1|4
1606128510000|2020-11-23 10:48:30|7231.4|7221.4|7231.9|7221.9|7231.9|7221.9|7231.4|7221.4|2
1606128520000|2020-11-23 10:48:40|7231.6|7221.6|7230.9|7220.9|7231.6|7221.6|7230.9|7220.9|2
1606128530000|2020-11-23 10:48:50|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606128540000|2020-11-23 10:49:00|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606128550000|2020-11-23 10:49:10|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|1
1606128570000|2020-11-23 10:49:30|7231.9|7221.9|7232.1|7222.1|7232.1|7222.1|7231.9|7221.9|2
1606128580000|2020-11-23 10:49:40|7232.4|7222.4|7232.6|7222.6|7232.6|7222.6|7232.4|7222.4|2
1606128590000|2020-11-23 10:49:50|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|1
1606128600000|2020-11-23 10:50:00|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606128610000|2020-11-23 10:50:10|7231.9|7221.9|7232.1|7222.1|7232.1|7222.1|7231.9|7221.9|2
1606128620000|2020-11-23 10:50:20|7232.4|7222.4|7232.6|7222.6|7232.6|7222.6|7232.4|7222.4|2
1606128630000|2020-11-23 10:50:30|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|1
1606128690000|2020-11-23 10:51:30|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.4|7222.4|3
1606128700000|2020-11-23 10:51:40|7232.4|7222.4|7233.9|7223.9|7233.9|7223.9|7232.4|7222.4|4
1606128710000|2020-11-23 10:51:50|7234.1|7224.1|7234.9|7224.9|7234.9|7224.9|7234.1|7224.1|2
1606128720000|2020-11-23 10:52:00|7235.1|7225.1|7235.4|7225.4|7235.4|7225.4|7235.1|7225.1|2
1606128730000|2020-11-23 10:52:10|7235.6|7225.6|7236.4|7226.4|7236.4|7226.4|7235.4|7225.4|5
1606128740000|2020-11-23 10:52:20|7237.1|7227.1|7237.1|7227.1|7237.4|7227.4|7237.1|7227.1|3
1606128750000|2020-11-23 10:52:30|7237.6|7227.6|7237.9|7227.9|7237.9|7227.9|7237.6|7227.6|2
1606128760000|2020-11-23 10:52:40|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|1
1606128770000|2020-11-23 10:52:50|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|1
1606128850000|2020-11-23 10:54:10|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|1
1606128860000|2020-11-23 10:54:20|7237.4|7227.4|7237.1|7227.1|7237.4|7227.4|7236.6|7226.6|5
1606128870000|2020-11-23 10:54:30|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|1
1606128880000|2020-11-23 10:54:40|7237.1|7227.1|7237.6|7227.6|7237.6|7227.6|7237.1|7227.1|2
1606128900000|2020-11-23 10:55:00|7237.4|7227.4|7237.4|7227.4|7237.6|7227.6|7237.4|7227.4|3
1606128910000|2020-11-23 10:55:10|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|1
1606128920000|2020-11-23 10:55:20|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|1
1606128940000|2020-11-23 10:55:40|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|1
1606128950000|2020-11-23 10:55:50|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|1
1606128960000|2020-11-23 10:56:00|7237.1|7227.1|7235.4|7225.4|7237.1|7227.1|7235.4|7225.4|6
1606128970000|2020-11-23 10:56:10|7235.1|7225.1|7236.6|7226.6|7236.9|7226.9|7235.1|7225.1|6
1606128980000|2020-11-23 10:56:20|7236.4|7226.4|7236.9|7226.9|7237.1|7227.1|7236.4|7226.4|3
1606128990000|2020-11-23 10:56:30|7237.1|7227.1|7237.1|7227.1|7237.4|7227.4|7236.9|7226.9|5
1606129010000|2020-11-23 10:56:50|7237.4|7227.4|7239.1|7229.1|7239.1|7229.1|7237.4|7227.4|3
1606129020000|2020-11-23 10:57:00|7239.9|7229.9|7239.6|7229.6|7239.9|7229.9|7239.6|7229.6|2
1606129070000|2020-11-23 10:57:50|7239.4|7229.4|7239.1|7229.1|7239.4|7229.4|7239.1|7229.1|2
1606129080000|2020-11-23 10:58:00|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606129090000|2020-11-23 10:58:10|7239.6|7229.6|7239.9|7229.9|7239.9|7229.9|7239.6|7229.6|2
1606129100000|2020-11-23 10:58:20|7240.4|7230.4|7240.4|7230.4|7240.9|7230.9|7238.4|7228.4|12
1606129110000|2020-11-23 10:58:30|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7239.4|7229.4|7
1606129120000|2020-11-23 10:58:40|7240.6|7230.6|7239.4|7229.4|7240.6|7230.6|7239.4|7229.4|4
1606129130000|2020-11-23 10:58:50|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1606129140000|2020-11-23 10:59:00|7238.9|7228.9|7238.6|7228.6|7239.4|7229.4|7238.6|7228.6|5
1606129150000|2020-11-23 10:59:10|7238.9|7228.9|7238.9|7228.9|7239.1|7229.1|7238.1|7228.1|7
1606129160000|2020-11-23 10:59:20|7239.1|7229.1|7238.6|7228.6|7239.1|7229.1|7238.6|7228.6|3
1606129170000|2020-11-23 10:59:30|7238.1|7228.1|7237.9|7227.9|7238.1|7228.1|7237.9|7227.9|2
1606129180000|2020-11-23 10:59:40|7238.4|7228.4|7238.9|7228.9|7238.9|7228.9|7238.4|7228.4|6
1606129190000|2020-11-23 10:59:50|7238.4|7228.4|7237.6|7227.6|7238.6|7228.6|7237.6|7227.6|7
1606129200000|2020-11-23 11:00:00|7237.9|7227.9|7237.6|7227.6|7237.9|7227.9|7237.6|7227.6|2
1606129210000|2020-11-23 11:00:10|7237.9|7227.9|7238.4|7228.4|7238.4|7228.4|7237.9|7227.9|3
1606129220000|2020-11-23 11:00:20|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7238.4|7228.4|2
1606129230000|2020-11-23 11:00:30|7238.6|7228.6|7238.1|7228.1|7238.6|7228.6|7238.1|7228.1|3
1606129240000|2020-11-23 11:00:40|7237.9|7227.9|7236.4|7226.4|7237.9|7227.9|7236.4|7226.4|7
1606129250000|2020-11-23 11:00:50|7236.1|7226.1|7236.6|7226.6|7236.6|7226.6|7236.1|7226.1|3
1606129260000|2020-11-23 11:01:00|7236.9|7226.9|7237.6|7227.6|7237.6|7227.6|7236.9|7226.9|4
1606129270000|2020-11-23 11:01:10|7237.9|7227.9|7237.4|7227.4|7238.1|7228.1|7237.1|7227.1|6
1606129290000|2020-11-23 11:01:30|7237.1|7227.1|7236.6|7226.6|7237.1|7227.1|7236.6|7226.6|2
1606129300000|2020-11-23 11:01:40|7236.4|7226.4|7236.1|7226.1|7236.6|7226.6|7236.1|7226.1|4
1606129310000|2020-11-23 11:01:50|7236.4|7226.4|7237.1|7227.1|7237.1|7227.1|7236.4|7226.4|4
1606129320000|2020-11-23 11:02:00|7237.4|7227.4|7237.6|7227.6|7237.6|7227.6|7237.4|7227.4|2
1606129330000|2020-11-23 11:02:10|7237.9|7227.9|7238.1|7228.1|7238.1|7228.1|7237.9|7227.9|2
1606129340000|2020-11-23 11:02:20|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|1
1606129370000|2020-11-23 11:02:50|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1606129380000|2020-11-23 11:03:00|7238.9|7228.9|7237.6|7227.6|7238.9|7228.9|7237.6|7227.6|7
1606129390000|2020-11-23 11:03:10|7237.4|7227.4|7236.9|7226.9|7237.4|7227.4|7236.9|7226.9|3
1606129400000|2020-11-23 11:03:20|7236.6|7226.6|7235.4|7225.4|7236.6|7226.6|7235.4|7225.4|6
1606129420000|2020-11-23 11:03:40|7235.1|7225.1|7235.4|7225.4|7235.4|7225.4|7235.1|7225.1|2
1606129430000|2020-11-23 11:03:50|7235.6|7225.6|7234.6|7224.6|7235.6|7225.6|7234.4|7224.4|5
1606129450000|2020-11-23 11:04:10|7234.4|7224.4|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|3
1606129460000|2020-11-23 11:04:20|7234.6|7224.6|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|6
1606129480000|2020-11-23 11:04:40|7234.6|7224.6|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|2
1606129510000|2020-11-23 11:05:10|7234.1|7224.1|7234.1|7224.1|7234.1|7224.1|7233.9|7223.9|3
1606129540000|2020-11-23 11:05:40|7234.4|7224.4|7235.1|7225.1|7235.4|7225.4|7234.4|7224.4|5
1606129550000|2020-11-23 11:05:50|7235.4|7225.4|7235.9|7225.9|7235.9|7225.9|7235.4|7225.4|3
1606129560000|2020-11-23 11:06:00|7236.1|7226.1|7235.9|7225.9|7236.1|7226.1|7235.9|7225.9|2
1606129570000|2020-11-23 11:06:10|7235.6|7225.6|7237.4|7227.4|7237.4|7227.4|7235.6|7225.6|5
1606129590000|2020-11-23 11:06:30|7237.6|7227.6|7237.9|7227.9|7237.9|7227.9|7237.4|7227.4|3
1606129600000|2020-11-23 11:06:40|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7238.1|7228.1|2
1606129610000|2020-11-23 11:06:50|7238.6|7228.6|7239.1|7229.1|7239.4|7229.4|7238.6|7228.6|4
1606129620000|2020-11-23 11:07:00|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1606129630000|2020-11-23 11:07:10|7238.1|7228.1|7237.4|7227.4|7238.1|7228.1|7237.4|7227.4|4
1606129650000|2020-11-23 11:07:30|7238.4|7228.4|7238.9|7228.9|7238.9|7228.9|7238.4|7228.4|3
1606129660000|2020-11-23 11:07:40|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7238.9|7228.9|3
1606129670000|2020-11-23 11:07:50|7239.1|7229.1|7238.4|7228.4|7239.1|7229.1|7238.4|7228.4|3
1606129680000|2020-11-23 11:08:00|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7238.4|7228.4|2
1606129700000|2020-11-23 11:08:20|7238.6|7228.6|7240.6|7230.6|7241.1|7231.1|7238.6|7228.6|5
1606129730000|2020-11-23 11:08:50|7240.9|7230.9|7240.6|7230.6|7240.9|7230.9|7240.4|7230.4|3
1606129740000|2020-11-23 11:09:00|7240.9|7230.9|7240.6|7230.6|7240.9|7230.9|7240.6|7230.6|2
1606129750000|2020-11-23 11:09:10|7240.9|7230.9|7240.6|7230.6|7241.1|7231.1|7240.4|7230.4|5
1606129760000|2020-11-23 11:09:20|7240.9|7230.9|7241.1|7231.1|7241.6|7231.6|7240.9|7230.9|4
1606129770000|2020-11-23 11:09:30|7241.4|7231.4|7241.6|7231.6|7241.6|7231.6|7241.4|7231.4|2
1606129780000|2020-11-23 11:09:40|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|2
1606129790000|2020-11-23 11:09:50|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|7241.1|7231.1|3
1606129800000|2020-11-23 11:10:00|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606129810000|2020-11-23 11:10:10|7241.1|7231.1|7241.6|7231.6|7241.6|7231.6|7241.1|7231.1|3
1606129820000|2020-11-23 11:10:20|7241.4|7231.4|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|2
1606129830000|2020-11-23 11:10:30|7240.9|7230.9|7241.6|7231.6|7241.6|7231.6|7240.9|7230.9|3
1606129840000|2020-11-23 11:10:40|7241.4|7231.4|7241.6|7231.6|7241.6|7231.6|7240.9|7230.9|9
1606129850000|2020-11-23 11:10:50|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|4
1606129860000|2020-11-23 11:11:00|7241.9|7231.9|7241.4|7231.4|7241.9|7231.9|7240.6|7230.6|12
1606129870000|2020-11-23 11:11:10|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7240.4|7230.4|5
1606129880000|2020-11-23 11:11:20|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606129900000|2020-11-23 11:11:40|7241.4|7231.4|7241.6|7231.6|7241.6|7231.6|7241.4|7231.4|2
1606129910000|2020-11-23 11:11:50|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|1
1606129920000|2020-11-23 11:12:00|7241.6|7231.6|7240.6|7230.6|7241.9|7231.9|7240.6|7230.6|4
1606129950000|2020-11-23 11:12:30|7240.9|7230.9|7243.6|7233.6|7243.6|7233.6|7240.9|7230.9|6
1606129960000|2020-11-23 11:12:40|7243.9|7233.9|7243.6|7233.6|7244.4|7234.4|7243.6|7233.6|4
1606129970000|2020-11-23 11:12:50|7243.9|7233.9|7244.4|7234.4|7244.4|7234.4|7243.9|7233.9|3
1606129980000|2020-11-23 11:13:00|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7243.6|7233.6|5
1606129990000|2020-11-23 11:13:10|7243.6|7233.6|7244.1|7234.1|7244.1|7234.1|7242.9|7232.9|6
1606130010000|2020-11-23 11:13:30|7244.9|7234.9|7245.4|7235.4|7245.4|7235.4|7244.9|7234.9|2
1606130020000|2020-11-23 11:13:40|7245.1|7235.1|7243.9|7233.9|7245.1|7235.1|7243.9|7233.9|3
1606130030000|2020-11-23 11:13:50|7244.1|7234.1|7245.4|7235.4|7245.4|7235.4|7244.1|7234.1|3
1606130040000|2020-11-23 11:14:00|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|2
1606130050000|2020-11-23 11:14:10|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7245.1|7235.1|4
1606130060000|2020-11-23 11:14:20|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606130110000|2020-11-23 11:15:10|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606130120000|2020-11-23 11:15:20|7246.6|7236.6|7246.9|7236.9|7246.9|7236.9|7246.6|7236.6|2
1606130130000|2020-11-23 11:15:30|7246.4|7236.4|7244.4|7234.4|7246.4|7236.4|7243.6|7233.6|6
1606130140000|2020-11-23 11:15:40|7244.6|7234.6|7243.9|7233.9|7244.6|7234.6|7243.9|7233.9|4
1606130170000|2020-11-23 11:16:10|7244.4|7234.4|7245.4|7235.4|7245.4|7235.4|7244.4|7234.4|3
1606130190000|2020-11-23 11:16:30|7244.9|7234.9|7244.6|7234.6|7244.9|7234.9|7244.6|7234.6|2
1606130200000|2020-11-23 11:16:40|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|7244.6|7234.6|3
1606130210000|2020-11-23 11:16:50|7245.1|7235.1|7246.4|7236.4|7246.4|7236.4|7245.1|7235.1|5
1606130220000|2020-11-23 11:17:00|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|3
1606130230000|2020-11-23 11:17:10|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606130240000|2020-11-23 11:17:20|7245.6|7235.6|7244.6|7234.6|7245.6|7235.6|7244.6|7234.6|2
1606130250000|2020-11-23 11:17:30|7243.9|7233.9|7243.6|7233.6|7243.9|7233.9|7243.6|7233.6|2
1606130260000|2020-11-23 11:17:40|7243.4|7233.4|7243.9|7233.9|7244.4|7234.4|7242.6|7232.6|12
1606130270000|2020-11-23 11:17:50|7244.1|7234.1|7243.6|7233.6|7244.6|7234.6|7243.6|7233.6|6
1606130280000|2020-11-23 11:18:00|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|7243.9|7233.9|1
1606130290000|2020-11-23 11:18:10|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606130300000|2020-11-23 11:18:20|7243.1|7233.1|7243.4|7233.4|7243.4|7233.4|7242.9|7232.9|4
1606130310000|2020-11-23 11:18:30|7243.6|7233.6|7243.1|7233.1|7243.6|7233.6|7243.1|7233.1|3
1606130320000|2020-11-23 11:18:40|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606130350000|2020-11-23 11:19:10|7243.1|7233.1|7244.6|7234.6|7244.6|7234.6|7243.1|7233.1|5
1606130360000|2020-11-23 11:19:20|7244.4|7234.4|7244.1|7234.1|7244.4|7234.4|7244.1|7234.1|2
1606130370000|2020-11-23 11:19:30|7243.9|7233.9|7242.9|7232.9|7243.9|7233.9|7242.9|7232.9|3
1606130390000|2020-11-23 11:19:50|7243.1|7233.1|7243.6|7233.6|7243.6|7233.6|7243.1|7233.1|2
1606130400000|2020-11-23 11:20:00|7244.1|7234.1|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|2
1606130410000|2020-11-23 11:20:10|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1606130420000|2020-11-23 11:20:20|7243.9|7233.9|7242.9|7232.9|7243.9|7233.9|7242.9|7232.9|5
1606130430000|2020-11-23 11:20:30|7242.6|7232.6|7242.1|7232.1|7242.6|7232.6|7242.1|7232.1|2
1606130470000|2020-11-23 11:21:10|7241.9|7231.9|7241.4|7231.4|7241.9|7231.9|7241.4|7231.4|2
1606130480000|2020-11-23 11:21:20|7242.1|7232.1|7243.1|7233.1|7243.1|7233.1|7242.1|7232.1|2
1606130490000|2020-11-23 11:21:30|7242.9|7232.9|7243.6|7233.6|7243.6|7233.6|7242.9|7232.9|3
1606130520000|2020-11-23 11:22:00|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606130530000|2020-11-23 11:22:10|7243.6|7233.6|7243.1|7233.1|7243.6|7233.6|7243.1|7233.1|2
1606130550000|2020-11-23 11:22:30|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606130560000|2020-11-23 11:22:40|7242.1|7232.1|7241.1|7231.1|7242.9|7232.9|7241.1|7231.1|6
1606130570000|2020-11-23 11:22:50|7241.4|7231.4|7242.4|7232.4|7242.4|7232.4|7241.4|7231.4|2
1606130580000|2020-11-23 11:23:00|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|1
1606130600000|2020-11-23 11:23:20|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606130610000|2020-11-23 11:23:30|7241.9|7231.9|7242.6|7232.6|7242.6|7232.6|7241.9|7231.9|2
1606130630000|2020-11-23 11:23:50|7243.1|7233.1|7242.6|7232.6|7244.1|7234.1|7242.6|7232.6|8
1606130660000|2020-11-23 11:24:20|7242.9|7232.9|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|2
1606130670000|2020-11-23 11:24:30|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.6|7232.6|3
1606130680000|2020-11-23 11:24:40|7242.4|7232.4|7242.1|7232.1|7242.4|7232.4|7242.1|7232.1|2
1606130690000|2020-11-23 11:24:50|7242.4|7232.4|7243.1|7233.1|7243.1|7233.1|7242.4|7232.4|3
1606130700000|2020-11-23 11:25:00|7243.4|7233.4|7243.6|7233.6|7243.6|7233.6|7243.4|7233.4|2
1606130720000|2020-11-23 11:25:20|7244.1|7234.1|7244.1|7234.1|7244.4|7234.4|7243.9|7233.9|6
1606130730000|2020-11-23 11:25:30|7244.4|7234.4|7243.6|7233.6|7244.4|7234.4|7243.6|7233.6|4
1606130740000|2020-11-23 11:25:40|7243.9|7233.9|7244.4|7234.4|7244.4|7234.4|7243.6|7233.6|5
1606130750000|2020-11-23 11:25:50|7244.1|7234.1|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|2
1606130760000|2020-11-23 11:26:00|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606130780000|2020-11-23 11:26:20|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606130790000|2020-11-23 11:26:30|7243.1|7233.1|7242.9|7232.9|7243.1|7233.1|7242.6|7232.6|3
1606130800000|2020-11-23 11:26:40|7242.6|7232.6|7242.1|7232.1|7242.9|7232.9|7242.1|7232.1|5
1606130810000|2020-11-23 11:26:50|7241.6|7231.6|7240.6|7230.6|7241.6|7231.6|7240.6|7230.6|5
1606130840000|2020-11-23 11:27:20|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|1
1606130850000|2020-11-23 11:27:30|7241.4|7231.4|7242.1|7232.1|7242.1|7232.1|7241.1|7231.1|7
1606130860000|2020-11-23 11:27:40|7241.9|7231.9|7241.1|7231.1|7241.9|7231.9|7241.1|7231.1|2
1606130870000|2020-11-23 11:27:50|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606130880000|2020-11-23 11:28:00|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7240.4|7230.4|2
1606130890000|2020-11-23 11:28:10|7239.9|7229.9|7239.4|7229.4|7239.9|7229.9|7239.4|7229.4|2
1606130900000|2020-11-23 11:28:20|7240.1|7230.1|7240.9|7230.9|7240.9|7230.9|7240.1|7230.1|3
1606130910000|2020-11-23 11:28:30|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7241.1|7231.1|2
1606130920000|2020-11-23 11:28:40|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|1
1606130930000|2020-11-23 11:28:50|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7241.4|7231.4|2
1606130940000|2020-11-23 11:29:00|7241.6|7231.6|7241.9|7231.9|7242.1|7232.1|7241.6|7231.6|3
1606130950000|2020-11-23 11:29:10|7241.6|7231.6|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|3
1606130960000|2020-11-23 11:29:20|7242.4|7232.4|7242.4|7232.4|7242.9|7232.9|7242.4|7232.4|5
1606130990000|2020-11-23 11:29:50|7242.6|7232.6|7241.9|7231.9|7242.6|7232.6|7241.9|7231.9|5
1606131000000|2020-11-23 11:30:00|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606131010000|2020-11-23 11:30:10|7241.4|7231.4|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|2
1606131020000|2020-11-23 11:30:20|7240.9|7230.9|7239.9|7229.9|7240.9|7230.9|7239.9|7229.9|3
1606131030000|2020-11-23 11:30:30|7240.1|7230.1|7240.4|7230.4|7240.6|7230.6|7239.9|7229.9|5
1606131040000|2020-11-23 11:30:40|7240.1|7230.1|7240.6|7230.6|7240.6|7230.6|7240.1|7230.1|3
1606131060000|2020-11-23 11:31:00|7240.4|7230.4|7240.6|7230.6|7240.6|7230.6|7239.9|7229.9|4
1606131070000|2020-11-23 11:31:10|7240.4|7230.4|7240.1|7230.1|7240.4|7230.4|7240.1|7230.1|2
1606131090000|2020-11-23 11:31:30|7240.4|7230.4|7240.1|7230.1|7240.4|7230.4|7240.1|7230.1|2
1606131100000|2020-11-23 11:31:40|7239.9|7229.9|7239.6|7229.6|7239.9|7229.9|7239.6|7229.6|2
1606131110000|2020-11-23 11:31:50|7239.4|7229.4|7239.6|7229.6|7239.6|7229.6|7239.4|7229.4|2
1606131120000|2020-11-23 11:32:00|7239.4|7229.4|7239.1|7229.1|7239.4|7229.4|7239.1|7229.1|2
1606131130000|2020-11-23 11:32:10|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|1
1606131140000|2020-11-23 11:32:20|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|7238.4|7228.4|3
1606131150000|2020-11-23 11:32:30|7238.4|7228.4|7237.9|7227.9|7238.4|7228.4|7237.9|7227.9|3
1606131170000|2020-11-23 11:32:50|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7238.1|7228.1|2
1606131180000|2020-11-23 11:33:00|7238.9|7228.9|7239.1|7229.1|7239.1|7229.1|7238.9|7228.9|2
1606131230000|2020-11-23 11:33:50|7238.9|7228.9|7239.9|7229.9|7239.9|7229.9|7238.9|7228.9|4
1606131260000|2020-11-23 11:34:20|7239.6|7229.6|7240.6|7230.6|7240.6|7230.6|7239.6|7229.6|4
1606131270000|2020-11-23 11:34:30|7241.1|7231.1|7241.9|7231.9|7241.9|7231.9|7240.9|7230.9|5
1606131310000|2020-11-23 11:35:10|7241.6|7231.6|7240.4|7230.4|7241.6|7231.6|7240.4|7230.4|4
1606131320000|2020-11-23 11:35:20|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7240.4|7230.4|2
1606131330000|2020-11-23 11:35:30|7240.6|7230.6|7240.6|7230.6|7241.1|7231.1|7240.6|7230.6|4
1606131350000|2020-11-23 11:35:50|7240.4|7230.4|7239.9|7229.9|7240.4|7230.4|7239.9|7229.9|3
1606131360000|2020-11-23 11:36:00|7240.6|7230.6|7240.6|7230.6|7240.6|7230.6|7240.4|7230.4|3
1606131420000|2020-11-23 11:37:00|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|1
1606131430000|2020-11-23 11:37:10|7241.6|7231.6|7240.9|7230.9|7241.6|7231.6|7240.9|7230.9|3
1606131470000|2020-11-23 11:37:50|7241.1|7231.1|7241.4|7231.4|7241.6|7231.6|7241.1|7231.1|3
1606131480000|2020-11-23 11:38:00|7241.6|7231.6|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|3
1606131490000|2020-11-23 11:38:10|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7241.4|7231.4|2
1606131510000|2020-11-23 11:38:30|7241.6|7231.6|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|3
1606131530000|2020-11-23 11:38:50|7241.9|7231.9|7240.9|7230.9|7241.9|7231.9|7240.6|7230.6|4
1606131540000|2020-11-23 11:39:00|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7240.4|7230.4|2
1606131560000|2020-11-23 11:39:20|7240.1|7230.1|7239.4|7229.4|7240.1|7230.1|7239.4|7229.4|2
1606131570000|2020-11-23 11:39:30|7239.6|7229.6|7240.6|7230.6|7240.6|7230.6|7239.6|7229.6|4
1606131580000|2020-11-23 11:39:40|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|1
1606131600000|2020-11-23 11:40:00|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7241.1|7231.1|2
1606131610000|2020-11-23 11:40:10|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|1
1606131620000|2020-11-23 11:40:20|7241.1|7231.1|7241.6|7231.6|7241.6|7231.6|7241.1|7231.1|2
1606131640000|2020-11-23 11:40:40|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|1
1606131650000|2020-11-23 11:40:50|7241.6|7231.6|7241.1|7231.1|7241.6|7231.6|7241.1|7231.1|3
1606131670000|2020-11-23 11:41:10|7241.4|7231.4|7242.4|7232.4|7242.4|7232.4|7241.4|7231.4|3
1606131680000|2020-11-23 11:41:20|7242.1|7232.1|7241.4|7231.4|7242.1|7232.1|7241.4|7231.4|3
1606131690000|2020-11-23 11:41:30|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.4|7231.4|3
1606131730000|2020-11-23 11:42:10|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.9|7231.9|2
1606131740000|2020-11-23 11:42:20|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|1
1606131750000|2020-11-23 11:42:30|7242.1|7232.1|7242.4|7232.4|7242.4|7232.4|7242.1|7232.1|2
1606131890000|2020-11-23 11:44:50|7242.1|7232.1|7242.4|7232.4|7242.4|7232.4|7242.1|7232.1|2
1606131910000|2020-11-23 11:45:10|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|7242.1|7232.1|1
1606131930000|2020-11-23 11:45:30|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|7242.4|7232.4|1
1606131940000|2020-11-23 11:45:40|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|1
1606131960000|2020-11-23 11:46:00|7241.6|7231.6|7241.4|7231.4|7241.9|7231.9|7241.4|7231.4|3
1606131980000|2020-11-23 11:46:20|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|1
1606132010000|2020-11-23 11:46:50|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606132020000|2020-11-23 11:47:00|7241.4|7231.4|7241.1|7231.1|7241.4|7231.4|7241.1|7231.1|2
1606132060000|2020-11-23 11:47:40|7241.4|7231.4|7241.1|7231.1|7241.6|7231.6|7241.1|7231.1|3
1606132080000|2020-11-23 11:48:00|7240.4|7230.4|7241.6|7231.6|7241.6|7231.6|7240.4|7230.4|3
1606132090000|2020-11-23 11:48:10|7241.1|7231.1|7241.1|7231.1|7241.6|7231.6|7241.1|7231.1|3
1606132100000|2020-11-23 11:48:20|7241.6|7231.6|7241.1|7231.1|7241.6|7231.6|7241.1|7231.1|2
1606132110000|2020-11-23 11:48:30|7241.6|7231.6|7241.1|7231.1|7241.9|7231.9|7241.1|7231.1|6
1606132120000|2020-11-23 11:48:40|7241.4|7231.4|7240.4|7230.4|7241.4|7231.4|7240.4|7230.4|4
1606132140000|2020-11-23 11:49:00|7240.1|7230.1|7240.6|7230.6|7240.9|7230.9|7240.1|7230.1|4
1606132150000|2020-11-23 11:49:10|7241.1|7231.1|7240.1|7230.1|7241.4|7231.4|7240.1|7230.1|5
1606132160000|2020-11-23 11:49:20|7240.4|7230.4|7240.1|7230.1|7240.4|7230.4|7240.1|7230.1|2
1606132170000|2020-11-23 11:49:30|7239.4|7229.4|7238.9|7228.9|7239.4|7229.4|7238.9|7228.9|2
1606132190000|2020-11-23 11:49:50|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|1
1606132200000|2020-11-23 11:50:00|7238.4|7228.4|7238.1|7228.1|7238.4|7228.4|7238.1|7228.1|2
1606132210000|2020-11-23 11:50:10|7237.4|7227.4|7236.4|7226.4|7237.4|7227.4|7236.4|7226.4|2
1606132220000|2020-11-23 11:50:20|7236.9|7226.9|7237.6|7227.6|7237.6|7227.6|7236.9|7226.9|3
1606132230000|2020-11-23 11:50:30|7237.4|7227.4|7236.1|7226.1|7237.4|7227.4|7235|7225|10
1606132250000|2020-11-23 11:50:50|7237.1|7227.1|7235.9|7225.9|7237.6|7227.6|7235.6|7225.6|5
1606132260000|2020-11-23 11:51:00|7236.1|7226.1|7236.6|7226.6|7237.6|7227.6|7236.1|7226.1|9
1606132270000|2020-11-23 11:51:10|7236.9|7226.9|7237.9|7227.9|7237.9|7227.9|7236.9|7226.9|4
1606132280000|2020-11-23 11:51:20|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7238.4|7228.4|2
1606132290000|2020-11-23 11:51:30|7238.6|7228.6|7238.9|7228.9|7238.9|7228.9|7238.6|7228.6|2
1606132310000|2020-11-23 11:51:50|7239.1|7229.1|7239.9|7229.9|7239.9|7229.9|7239.1|7229.1|3
1606132320000|2020-11-23 11:52:00|7239.6|7229.6|7237.4|7227.4|7239.6|7229.6|7237.1|7227.1|4
1606132340000|2020-11-23 11:52:20|7237.6|7227.6|7238.9|7228.9|7238.9|7228.9|7237.6|7227.6|2
1606132360000|2020-11-23 11:52:40|7238.6|7228.6|7238.9|7228.9|7238.9|7228.9|7238.6|7228.6|2
1606132370000|2020-11-23 11:52:50|7238.4|7228.4|7238.1|7228.1|7238.4|7228.4|7238.1|7228.1|2
1606132400000|2020-11-23 11:53:20|7238.4|7228.4|7239.4|7229.4|7239.6|7229.6|7238.4|7228.4|4
1606132410000|2020-11-23 11:53:30|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606132460000|2020-11-23 11:54:20|7239.9|7229.9|7239.6|7229.6|7239.9|7229.9|7239.6|7229.6|4
1606132480000|2020-11-23 11:54:40|7239.9|7229.9|7239.4|7229.4|7239.9|7229.9|7239.4|7229.4|3
1606132490000|2020-11-23 11:54:50|7239.6|7229.6|7239.9|7229.9|7239.9|7229.9|7239.6|7229.6|2
1606132510000|2020-11-23 11:55:10|7240.1|7230.1|7240.9|7230.9|7240.9|7230.9|7240.1|7230.1|2
1606132520000|2020-11-23 11:55:20|7241.1|7231.1|7240.9|7230.9|7241.1|7231.1|7240.9|7230.9|2
1606132530000|2020-11-23 11:55:30|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7240.4|7230.4|4
1606132570000|2020-11-23 11:56:10|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|1
1606132590000|2020-11-23 11:56:30|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|1
1606132650000|2020-11-23 11:57:30|7239.6|7229.6|7239.1|7229.1|7239.6|7229.6|7239.1|7229.1|2
1606132660000|2020-11-23 11:57:40|7239.4|7229.4|7240.4|7230.4|7240.4|7230.4|7239.4|7229.4|2
1606132680000|2020-11-23 11:58:00|7240.6|7230.6|7240.6|7230.6|7240.6|7230.6|7240.6|7230.6|1
1606132700000|2020-11-23 11:58:20|7240.9|7230.9|7241.4|7231.4|7241.4|7231.4|7240.9|7230.9|3
1606132720000|2020-11-23 11:58:40|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7241.1|7231.1|3
1606132740000|2020-11-23 11:59:00|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|7241.1|7231.1|1
1606132750000|2020-11-23 11:59:10|7241.4|7231.4|7241.4|7231.4|7241.6|7231.6|7241.4|7231.4|3
1606132760000|2020-11-23 11:59:20|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606132780000|2020-11-23 11:59:40|7241.4|7231.4|7240.4|7230.4|7241.4|7231.4|7240.4|7230.4|2
1606132790000|2020-11-23 11:59:50|7240.6|7230.6|7240.4|7230.4|7240.6|7230.6|7240.4|7230.4|2
1606132800000|2020-11-23 12:00:00|7240.1|7230.1|7238.9|7228.9|7240.1|7230.1|7237.9|7227.9|10
1606132810000|2020-11-23 12:00:10|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1606132820000|2020-11-23 12:00:20|7239.4|7229.4|7240.4|7230.4|7241.1|7231.1|7239.4|7229.4|7
1606132850000|2020-11-23 12:00:50|7240.1|7230.1|7239.9|7229.9|7240.1|7230.1|7239.9|7229.9|2
1606132860000|2020-11-23 12:01:00|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|1
1606132870000|2020-11-23 12:01:10|7239.9|7229.9|7240.1|7230.1|7240.1|7230.1|7239.9|7229.9|2
1606132880000|2020-11-23 12:01:20|7240.4|7230.4|7239.4|7229.4|7240.4|7230.4|7239.4|7229.4|5
1606132890000|2020-11-23 12:01:30|7239.6|7229.6|7239.9|7229.9|7239.9|7229.9|7239.6|7229.6|2
1606132900000|2020-11-23 12:01:40|7239.4|7229.4|7239.1|7229.1|7239.4|7229.4|7238.9|7228.9|3
1606132910000|2020-11-23 12:01:50|7238.6|7228.6|7237.9|7227.9|7238.6|7228.6|7237.9|7227.9|3
1606132920000|2020-11-23 12:02:00|7236.9|7226.9|7236.4|7226.4|7236.9|7226.9|7236.4|7226.4|2
1606132960000|2020-11-23 12:02:40|7236.1|7226.1|7235.9|7225.9|7236.1|7226.1|7235.9|7225.9|2
1606132970000|2020-11-23 12:02:50|7236.1|7226.1|7236.4|7226.4|7236.4|7226.4|7236.1|7226.1|2
1606132980000|2020-11-23 12:03:00|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|1
1606132990000|2020-11-23 12:03:10|7236.9|7226.9|7236.4|7226.4|7236.9|7226.9|7236.4|7226.4|5
1606133010000|2020-11-23 12:03:30|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|1
1606133030000|2020-11-23 12:03:50|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|1
1606133040000|2020-11-23 12:04:00|7236.1|7226.1|7235.9|7225.9|7236.1|7226.1|7235.9|7225.9|2
1606133050000|2020-11-23 12:04:10|7235.6|7225.6|7235.6|7225.6|7235.6|7225.6|7235.6|7225.6|1
1606133070000|2020-11-23 12:04:30|7236.1|7226.1|7236.6|7226.6|7236.6|7226.6|7236.1|7226.1|3
1606133090000|2020-11-23 12:04:50|7236.4|7226.4|7235.9|7225.9|7236.4|7226.4|7235.6|7225.6|3
1606133100000|2020-11-23 12:05:00|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7235.9|7225.9|4
1606133110000|2020-11-23 12:05:10|7236.6|7226.6|7236.4|7226.4|7236.9|7226.9|7236.4|7226.4|3
1606133140000|2020-11-23 12:05:40|7236.1|7226.1|7235.6|7225.6|7236.1|7226.1|7235.6|7225.6|2
1606133150000|2020-11-23 12:05:50|7235.4|7225.4|7235.6|7225.6|7235.6|7225.6|7235.1|7225.1|4
1606133160000|2020-11-23 12:06:00|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|1
1606133170000|2020-11-23 12:06:10|7235.4|7225.4|7235.6|7225.6|7235.6|7225.6|7235.4|7225.4|2
1606133180000|2020-11-23 12:06:20|7235.1|7225.1|7234.9|7224.9|7235.1|7225.1|7234.9|7224.9|2
1606133200000|2020-11-23 12:06:40|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|1
1606133210000|2020-11-23 12:06:50|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|1
1606133230000|2020-11-23 12:07:10|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|1
1606133240000|2020-11-23 12:07:20|7234.4|7224.4|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|3
1606133260000|2020-11-23 12:07:40|7234.1|7224.1|7233.9|7223.9|7234.1|7224.1|7233.9|7223.9|2
1606133270000|2020-11-23 12:07:50|7234.1|7224.1|7234.6|7224.6|7234.6|7224.6|7234.1|7224.1|2
1606133280000|2020-11-23 12:08:00|7234.9|7224.9|7234.9|7224.9|7235.1|7225.1|7234.6|7224.6|4
1606133290000|2020-11-23 12:08:10|7235.1|7225.1|7235.6|7225.6|7236.1|7226.1|7235.1|7225.1|5
1606133310000|2020-11-23 12:08:30|7235.9|7225.9|7236.1|7226.1|7236.1|7226.1|7235.9|7225.9|2
1606133330000|2020-11-23 12:08:50|7236.4|7226.4|7236.4|7226.4|7236.6|7226.6|7236.4|7226.4|3
1606133340000|2020-11-23 12:09:00|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|1
1606133360000|2020-11-23 12:09:20|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7236.1|7226.1|3
1606133370000|2020-11-23 12:09:30|7236.1|7226.1|7235.6|7225.6|7236.1|7226.1|7235.6|7225.6|2
1606133410000|2020-11-23 12:10:10|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|1
1606133420000|2020-11-23 12:10:20|7235.6|7225.6|7235.6|7225.6|7235.9|7225.9|7235.6|7225.6|3
1606133440000|2020-11-23 12:10:40|7235.4|7225.4|7234.4|7224.4|7235.4|7225.4|7234.4|7224.4|6
1606133450000|2020-11-23 12:10:50|7234.6|7224.6|7234.9|7224.9|7234.9|7224.9|7234.6|7224.6|2
1606133460000|2020-11-23 12:11:00|7235.1|7225.1|7235.6|7225.6|7235.6|7225.6|7235.1|7225.1|3
1606133480000|2020-11-23 12:11:20|7235.9|7225.9|7235.9|7225.9|7235.9|7225.9|7235.9|7225.9|1
1606133490000|2020-11-23 12:11:30|7235.1|7225.1|7234.6|7224.6|7235.1|7225.1|7234.6|7224.6|2
1606133500000|2020-11-23 12:11:40|7235.1|7225.1|7235.6|7225.6|7236.1|7226.1|7235.1|7225.1|4
1606133510000|2020-11-23 12:11:50|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7235.6|7225.6|3
1606133520000|2020-11-23 12:12:00|7236.9|7226.9|7236.4|7226.4|7236.9|7226.9|7236.4|7226.4|3
1606133530000|2020-11-23 12:12:10|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|1
1606133540000|2020-11-23 12:12:20|7235.6|7225.6|7236.4|7226.4|7236.4|7226.4|7235.6|7225.6|3
1606133550000|2020-11-23 12:12:30|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|1
1606133570000|2020-11-23 12:12:50|7236.4|7226.4|7236.1|7226.1|7236.4|7226.4|7236.1|7226.1|2
1606133580000|2020-11-23 12:13:00|7235.9|7225.9|7236.1|7226.1|7236.1|7226.1|7235.6|7225.6|3
1606133590000|2020-11-23 12:13:10|7236.4|7226.4|7236.9|7226.9|7236.9|7226.9|7236.4|7226.4|3
1606133620000|2020-11-23 12:13:40|7237.1|7227.1|7238.1|7228.1|7238.6|7228.6|7237.1|7227.1|5
1606133640000|2020-11-23 12:14:00|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|7238.4|7228.4|1
1606133650000|2020-11-23 12:14:10|7238.1|7228.1|7237.4|7227.4|7238.1|7228.1|7237.1|7227.1|3
1606133660000|2020-11-23 12:14:20|7237.6|7227.6|7238.1|7228.1|7238.4|7228.4|7237.6|7227.6|5
1606133670000|2020-11-23 12:14:30|7238.6|7228.6|7238.1|7228.1|7238.6|7228.6|7238.1|7228.1|2
1606133700000|2020-11-23 12:15:00|7237.9|7227.9|7237.4|7227.4|7237.9|7227.9|7236.6|7226.6|4
1606133710000|2020-11-23 12:15:10|7237.6|7227.6|7238.4|7228.4|7238.4|7228.4|7237.6|7227.6|4
1606133720000|2020-11-23 12:15:20|7238.6|7228.6|7239.4|7229.4|7239.4|7229.4|7238.6|7228.6|2
1606133750000|2020-11-23 12:15:50|7239.6|7229.6|7239.4|7229.4|7239.6|7229.6|7239.4|7229.4|2
1606133770000|2020-11-23 12:16:10|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606133780000|2020-11-23 12:16:20|7239.9|7229.9|7239.6|7229.6|7239.9|7229.9|7239.6|7229.6|2
1606133790000|2020-11-23 12:16:30|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606133810000|2020-11-23 12:16:50|7240.1|7230.1|7239.6|7229.6|7240.1|7230.1|7239.6|7229.6|2
1606133820000|2020-11-23 12:17:00|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606133830000|2020-11-23 12:17:10|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1606133840000|2020-11-23 12:17:20|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606133850000|2020-11-23 12:17:30|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606133860000|2020-11-23 12:17:40|7239.4|7229.4|7238.9|7228.9|7239.4|7229.4|7238.9|7228.9|3
1606133990000|2020-11-23 12:19:50|7238.6|7228.6|7237.9|7227.9|7238.6|7228.6|7237.9|7227.9|2
1606134000000|2020-11-23 12:20:00|7238.6|7228.6|7238.6|7228.6|7238.9|7228.9|7238.6|7228.6|3
1606134020000|2020-11-23 12:20:20|7238.4|7228.4|7237.4|7227.4|7238.4|7228.4|7237.1|7227.1|3
1606134030000|2020-11-23 12:20:30|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|7237.1|7227.1|5
1606134040000|2020-11-23 12:20:40|7238.1|7228.1|7238.9|7228.9|7238.9|7228.9|7238.1|7228.1|2
1606134050000|2020-11-23 12:20:50|7239.1|7229.1|7238.9|7228.9|7239.4|7229.4|7238.9|7228.9|4
1606134060000|2020-11-23 12:21:00|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|1
1606134070000|2020-11-23 12:21:10|7239.4|7229.4|7239.1|7229.1|7239.6|7229.6|7239.1|7229.1|4
1606134080000|2020-11-23 12:21:20|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|1
1606134090000|2020-11-23 12:21:30|7238.6|7228.6|7238.1|7228.1|7238.6|7228.6|7238.1|7228.1|2
1606134100000|2020-11-23 12:21:40|7238.6|7228.6|7239.1|7229.1|7239.6|7229.6|7238.6|7228.6|4
1606134120000|2020-11-23 12:22:00|7239.4|7229.4|7239.1|7229.1|7239.6|7229.6|7239.1|7229.1|4
1606134130000|2020-11-23 12:22:10|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|1
1606134160000|2020-11-23 12:22:40|7239.1|7229.1|7239.6|7229.6|7239.9|7229.9|7239.1|7229.1|4
1606134170000|2020-11-23 12:22:50|7239.9|7229.9|7240.1|7230.1|7240.1|7230.1|7239.9|7229.9|4
1606134180000|2020-11-23 12:23:00|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|1
1606134200000|2020-11-23 12:23:20|7240.6|7230.6|7241.1|7231.1|7241.4|7231.4|7240.6|7230.6|7
1606134210000|2020-11-23 12:23:30|7240.6|7230.6|7241.4|7231.4|7241.4|7231.4|7240.6|7230.6|9
1606134230000|2020-11-23 12:23:50|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7241.4|7231.4|2
1606134240000|2020-11-23 12:24:00|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606134250000|2020-11-23 12:24:10|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.4|7231.4|3
1606134310000|2020-11-23 12:25:10|7241.4|7231.4|7240.9|7230.9|7241.4|7231.4|7240.9|7230.9|3
1606134330000|2020-11-23 12:25:30|7241.1|7231.1|7241.6|7231.6|7241.6|7231.6|7240.9|7230.9|5
1606134350000|2020-11-23 12:25:50|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|2
1606134380000|2020-11-23 12:26:20|7241.9|7231.9|7241.4|7231.4|7241.9|7231.9|7241.4|7231.4|3
1606134390000|2020-11-23 12:26:30|7241.6|7231.6|7242.9|7232.9|7242.9|7232.9|7241.6|7231.6|4
1606134400000|2020-11-23 12:26:40|7243.1|7233.1|7242.9|7232.9|7243.1|7233.1|7242.9|7232.9|4
1606134410000|2020-11-23 12:26:50|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|5
1606134420000|2020-11-23 12:27:00|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606134430000|2020-11-23 12:27:10|7243.1|7233.1|7242.9|7232.9|7243.1|7233.1|7242.9|7232.9|2
1606134440000|2020-11-23 12:27:20|7243.1|7233.1|7242.6|7232.6|7243.4|7233.4|7242.4|7232.4|5
1606134460000|2020-11-23 12:27:40|7242.4|7232.4|7241.9|7231.9|7242.4|7232.4|7241.9|7231.9|4
1606134490000|2020-11-23 12:28:10|7242.1|7232.1|7242.4|7232.4|7242.4|7232.4|7242.1|7232.1|2
1606134500000|2020-11-23 12:28:20|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606134540000|2020-11-23 12:29:00|7242.9|7232.9|7242.6|7232.6|7242.9|7232.9|7242.4|7232.4|5
1606134550000|2020-11-23 12:29:10|7242.9|7232.9|7242.6|7232.6|7242.9|7232.9|7242.4|7232.4|4
1606134560000|2020-11-23 12:29:20|7242.4|7232.4|7242.6|7232.6|7242.9|7232.9|7242.4|7232.4|4
1606134570000|2020-11-23 12:29:30|7243.1|7233.1|7242.9|7232.9|7243.6|7233.6|7242.9|7232.9|6
1606134580000|2020-11-23 12:29:40|7242.6|7232.6|7242.4|7232.4|7242.6|7232.6|7241.9|7231.9|6
1606134590000|2020-11-23 12:29:50|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|7241.4|7231.4|1
1606134600000|2020-11-23 12:30:00|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|7241.6|7231.6|1
1606134610000|2020-11-23 12:30:10|7241.9|7231.9|7242.4|7232.4|7242.9|7232.9|7241.9|7231.9|6
1606134630000|2020-11-23 12:30:30|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.6|7232.6|2
1606134640000|2020-11-23 12:30:40|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7242.4|7232.4|6
1606134660000|2020-11-23 12:31:00|7242.9|7232.9|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|2
1606134680000|2020-11-23 12:31:20|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.9|7232.9|2
1606134690000|2020-11-23 12:31:30|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606134700000|2020-11-23 12:31:40|7243.1|7233.1|7242.9|7232.9|7243.4|7233.4|7242.9|7232.9|3
1606134710000|2020-11-23 12:31:50|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|5
1606134720000|2020-11-23 12:32:00|7242.9|7232.9|7241.6|7231.6|7242.9|7232.9|7241.4|7231.4|5
1606134730000|2020-11-23 12:32:10|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.4|7231.4|4
1606134740000|2020-11-23 12:32:20|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|2
1606134750000|2020-11-23 12:32:30|7241.9|7231.9|7241.6|7231.6|7242.4|7232.4|7241.6|7231.6|5
1606134760000|2020-11-23 12:32:40|7241.4|7231.4|7241.6|7231.6|7242.1|7232.1|7240.9|7230.9|8
1606134780000|2020-11-23 12:33:00|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|6
1606134790000|2020-11-23 12:33:10|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|5
1606134800000|2020-11-23 12:33:20|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.9|7231.9|4
1606134810000|2020-11-23 12:33:30|7242.4|7232.4|7239.1|7229.1|7242.4|7232.4|7238.9|7228.9|7
1606134820000|2020-11-23 12:33:40|7239.6|7229.6|7239.4|7229.4|7239.6|7229.6|7238.9|7228.9|4
1606134830000|2020-11-23 12:33:50|7239.6|7229.6|7239.4|7229.4|7239.6|7229.6|7239.1|7229.1|3
1606134840000|2020-11-23 12:34:00|7238.9|7228.9|7237.4|7227.4|7239.1|7229.1|7237.4|7227.4|8
1606134850000|2020-11-23 12:34:10|7237.1|7227.1|7235.8|7225.8|7237.6|7227.6|7235.8|7225.8|9
1606134860000|2020-11-23 12:34:20|7235.6|7225.6|7235.6|7225.6|7236.1|7226.1|7234.6|7224.6|15
1606134870000|2020-11-23 12:34:30|7236.4|7226.4|7233.4|7223.4|7236.4|7226.4|7232.4|7222.4|12
1606134880000|2020-11-23 12:34:40|7233.6|7223.6|7233.1|7223.1|7234.1|7224.1|7233.1|7223.1|5
1606134890000|2020-11-23 12:34:50|7233.4|7223.4|7232.6|7222.6|7233.4|7223.4|7232.6|7222.6|5
1606134900000|2020-11-23 12:35:00|7232.9|7222.9|7233.6|7223.6|7234.6|7224.6|7232.6|7222.6|8
1606134910000|2020-11-23 12:35:10|7233.9|7223.9|7234.9|7224.9|7234.9|7224.9|7233.9|7223.9|6
1606134920000|2020-11-23 12:35:20|7235.4|7225.4|7234.9|7224.9|7235.6|7225.6|7233.9|7223.9|9
1606134930000|2020-11-23 12:35:30|7235.1|7225.1|7235.9|7225.9|7235.9|7225.9|7235.1|7225.1|2
1606134940000|2020-11-23 12:35:40|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|1
1606134950000|2020-11-23 12:35:50|7236.4|7226.4|7236.6|7226.6|7237.1|7227.1|7236.4|7226.4|6
1606134960000|2020-11-23 12:36:00|7236.9|7226.9|7236.1|7226.1|7237.4|7227.4|7236.1|7226.1|6
1606135010000|2020-11-23 12:36:50|7235.9|7225.9|7236.1|7226.1|7236.1|7226.1|7235.9|7225.9|2
1606135020000|2020-11-23 12:37:00|7235.6|7225.6|7237.1|7227.1|7237.1|7227.1|7235.6|7225.6|4
1606135030000|2020-11-23 12:37:10|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|1
1606135040000|2020-11-23 12:37:20|7236.6|7226.6|7237.1|7227.1|7237.1|7227.1|7236.6|7226.6|3
1606135070000|2020-11-23 12:37:50|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|1
1606135090000|2020-11-23 12:38:10|7237.6|7227.6|7238.1|7228.1|7238.4|7228.4|7237.6|7227.6|5
1606135100000|2020-11-23 12:38:20|7238.4|7228.4|7238.1|7228.1|7238.4|7228.4|7237.6|7227.6|5
1606135110000|2020-11-23 12:38:30|7237.6|7227.6|7237.6|7227.6|7238.4|7228.4|7237.6|7227.6|5
1606135120000|2020-11-23 12:38:40|7237.4|7227.4|7236.4|7226.4|7237.4|7227.4|7236.4|7226.4|4
1606135130000|2020-11-23 12:38:50|7236.6|7226.6|7236.4|7226.4|7237.1|7227.1|7236.4|7226.4|5
1606135140000|2020-11-23 12:39:00|7237.1|7227.1|7236.9|7226.9|7237.1|7227.1|7236.4|7226.4|3
1606135150000|2020-11-23 12:39:10|7237.1|7227.1|7237.1|7227.1|7237.1|7227.1|7237.1|7227.1|1
1606135170000|2020-11-23 12:39:30|7237.4|7227.4|7236.6|7226.6|7237.4|7227.4|7236.6|7226.6|3
1606135210000|2020-11-23 12:40:10|7235.9|7225.9|7235.6|7225.6|7235.9|7225.9|7235.6|7225.6|2
1606135220000|2020-11-23 12:40:20|7234.9|7224.9|7233.6|7223.6|7234.9|7224.9|7233.6|7223.6|2
1606135230000|2020-11-23 12:40:30|7232.6|7222.6|7232.4|7222.4|7232.6|7222.6|7232.1|7222.1|3
1606135240000|2020-11-23 12:40:40|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606135260000|2020-11-23 12:41:00|7232.4|7222.4|7232.6|7222.6|7232.6|7222.6|7232.4|7222.4|2
1606135280000|2020-11-23 12:41:20|7232.9|7222.9|7231.9|7221.9|7233.1|7223.1|7231.9|7221.9|4
1606135290000|2020-11-23 12:41:30|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|7230.6|7220.6|4
1606135300000|2020-11-23 12:41:40|7231.9|7221.9|7232.6|7222.6|7232.6|7222.6|7231.9|7221.9|3
1606135310000|2020-11-23 12:41:50|7232.4|7222.4|7231.9|7221.9|7232.4|7222.4|7231.9|7221.9|2
1606135320000|2020-11-23 12:42:00|7232.1|7222.1|7232.9|7222.9|7232.9|7222.9|7232.1|7222.1|3
1606135330000|2020-11-23 12:42:10|7232.6|7222.6|7232.1|7222.1|7232.6|7222.6|7232.1|7222.1|2
1606135340000|2020-11-23 12:42:20|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606135360000|2020-11-23 12:42:40|7232.1|7222.1|7232.6|7222.6|7232.6|7222.6|7232.1|7222.1|2
1606135370000|2020-11-23 12:42:50|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|1
1606135400000|2020-11-23 12:43:20|7232.1|7222.1|7231.6|7221.6|7232.1|7222.1|7231.6|7221.6|2
1606135410000|2020-11-23 12:43:30|7231.9|7221.9|7231.6|7221.6|7231.9|7221.9|7231.6|7221.6|2
1606135430000|2020-11-23 12:43:50|7231.9|7221.9|7229.9|7219.9|7231.9|7221.9|7229.6|7219.6|7
1606135440000|2020-11-23 12:44:00|7229.6|7219.6|7229|7219|7229.6|7219.6|7228.9|7218.9|3
1606135450000|2020-11-23 12:44:10|7228.8|7218.8|7229.6|7219.6|7230.1|7220.1|7228.8|7218.8|6
1606135460000|2020-11-23 12:44:20|7229.9|7219.9|7231.1|7221.1|7231.1|7221.1|7229.6|7219.6|6
1606135470000|2020-11-23 12:44:30|7231.4|7221.4|7231.6|7221.6|7232.4|7222.4|7231.4|7221.4|5
1606135480000|2020-11-23 12:44:40|7231.4|7221.4|7231.6|7221.6|7231.6|7221.6|7231.4|7221.4|2
1606135500000|2020-11-23 12:45:00|7232.6|7222.6|7232.6|7222.6|7232.9|7222.9|7232.6|7222.6|3
1606135510000|2020-11-23 12:45:10|7232.9|7222.9|7231.6|7221.6|7232.9|7222.9|7231.6|7221.6|3
1606135520000|2020-11-23 12:45:20|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606135530000|2020-11-23 12:45:30|7232.4|7222.4|7233.4|7223.4|7233.4|7223.4|7232.4|7222.4|3
1606135540000|2020-11-23 12:45:40|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|1
1606135550000|2020-11-23 12:45:50|7233.1|7223.1|7232.6|7222.6|7233.9|7223.9|7232.6|7222.6|6
1606135560000|2020-11-23 12:46:00|7232.8|7222.8|7232.1|7222.1|7232.8|7222.8|7232.1|7222.1|2
1606135570000|2020-11-23 12:46:10|7231.9|7221.9|7232.4|7222.4|7232.4|7222.4|7231.9|7221.9|3
1606135580000|2020-11-23 12:46:20|7232.1|7222.1|7231.9|7221.9|7232.1|7222.1|7231.6|7221.6|4
1606135590000|2020-11-23 12:46:30|7231.6|7221.6|7230.4|7220.4|7231.6|7221.6|7230.4|7220.4|4
1606135600000|2020-11-23 12:46:40|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|3
1606135610000|2020-11-23 12:46:50|7230.4|7220.4|7230.4|7220.4|7230.6|7220.6|7230.4|7220.4|3
1606135620000|2020-11-23 12:47:00|7230.9|7220.9|7230.6|7220.6|7230.9|7220.9|7230.6|7220.6|2
1606135630000|2020-11-23 12:47:10|7231.1|7221.1|7231.6|7221.6|7231.6|7221.6|7231.1|7221.1|2
1606135650000|2020-11-23 12:47:30|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606135660000|2020-11-23 12:47:40|7232.1|7222.1|7231.9|7221.9|7232.4|7222.4|7231.6|7221.6|6
1606135680000|2020-11-23 12:48:00|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606135690000|2020-11-23 12:48:10|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606135700000|2020-11-23 12:48:20|7230.9|7220.9|7229.9|7219.9|7230.9|7220.9|7229.9|7219.9|4
1606135730000|2020-11-23 12:48:50|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7228.9|7218.9|5
1606135740000|2020-11-23 12:49:00|7229.6|7219.6|7229.9|7219.9|7229.9|7219.9|7229.4|7219.4|4
1606135750000|2020-11-23 12:49:10|7229.4|7219.4|7229.6|7219.6|7229.9|7219.9|7229.4|7219.4|3
1606135760000|2020-11-23 12:49:20|7229.1|7219.1|7229.1|7219.1|7229.1|7219.1|7228.9|7218.9|3
1606135770000|2020-11-23 12:49:30|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7229.1|7219.1|3
1606135780000|2020-11-23 12:49:40|7229.6|7219.6|7229.4|7219.4|7229.6|7219.6|7229.4|7219.4|4
1606135790000|2020-11-23 12:49:50|7229.6|7219.6|7230.1|7220.1|7230.6|7220.6|7229.6|7219.6|9
1606135800000|2020-11-23 12:50:00|7230.4|7220.4|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|2
1606135810000|2020-11-23 12:50:10|7230.4|7220.4|7229.9|7219.9|7230.4|7220.4|7229.9|7219.9|4
1606135820000|2020-11-23 12:50:20|7230.1|7220.1|7229.9|7219.9|7230.4|7220.4|7229.9|7219.9|6
1606135830000|2020-11-23 12:50:30|7230.1|7220.1|7229.9|7219.9|7230.4|7220.4|7229.9|7219.9|6
1606135850000|2020-11-23 12:50:50|7229.6|7219.6|7229.9|7219.9|7229.9|7219.9|7229.6|7219.6|2
1606135860000|2020-11-23 12:51:00|7227.9|7217.9|7226.6|7216.6|7228.1|7218.1|7226.6|7216.6|7
1606135870000|2020-11-23 12:51:10|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|1
1606135880000|2020-11-23 12:51:20|7227.1|7217.1|7227.6|7217.6|7227.6|7217.6|7227.1|7217.1|3
1606135890000|2020-11-23 12:51:30|7227.9|7217.9|7228.1|7218.1|7228.1|7218.1|7227.6|7217.6|3
1606135900000|2020-11-23 12:51:40|7227.3|7217.3|7227.4|7217.4|7227.5|7217.5|7227.3|7217.3|4
1606135910000|2020-11-23 12:51:50|7227.6|7217.6|7226.9|7216.9|7227.6|7217.6|7226.4|7216.4|4
1606135920000|2020-11-23 12:52:00|7225.9|7215.9|7221.1|7211.1|7226.1|7216.1|7221.1|7211.1|11
1606135930000|2020-11-23 12:52:10|7220.9|7210.9|7221.4|7211.4|7221.4|7211.4|7219.6|7209.6|14
1606135940000|2020-11-23 12:52:20|7220.6|7210.6|7219|7209|7220.6|7210.6|7219|7209|7
1606135950000|2020-11-23 12:52:30|7218.8|7208.8|7219.6|7209.6|7219.6|7209.6|7218.4|7208.4|10
1606135960000|2020-11-23 12:52:40|7220.4|7210.4|7219.4|7209.4|7220.6|7210.6|7219.4|7209.4|5
1606135970000|2020-11-23 12:52:50|7219.1|7209.1|7219.6|7209.6|7219.9|7209.9|7219.1|7209.1|7
1606135980000|2020-11-23 12:53:00|7218.1|7208.1|7218.4|7208.4|7218.4|7208.4|7217.6|7207.6|7
1606135990000|2020-11-23 12:53:10|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|7217.9|7207.9|5
1606136000000|2020-11-23 12:53:20|7217.9|7207.9|7218.1|7208.1|7218.1|7208.1|7217.6|7207.6|4
1606136010000|2020-11-23 12:53:30|7218.9|7208.9|7220.1|7210.1|7220.1|7210.1|7218.9|7208.9|5
1606136020000|2020-11-23 12:53:40|7220.4|7210.4|7221.1|7211.1|7221.1|7211.1|7220.4|7210.4|3
1606136030000|2020-11-23 12:53:50|7220.9|7210.9|7220.4|7210.4|7221.1|7211.1|7220.4|7210.4|6
1606136040000|2020-11-23 12:54:00|7220.9|7210.9|7221.6|7211.6|7222.4|7212.4|7220.9|7210.9|8
1606136050000|2020-11-23 12:54:10|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.6|7211.6|7
1606136060000|2020-11-23 12:54:20|7221.4|7211.4|7220.4|7210.4|7221.4|7211.4|7220.4|7210.4|4
1606136070000|2020-11-23 12:54:30|7220.6|7210.6|7221.1|7211.1|7221.1|7211.1|7220.6|7210.6|3
1606136080000|2020-11-23 12:54:40|7220.6|7210.6|7221.6|7211.6|7221.6|7211.6|7220.6|7210.6|7
1606136100000|2020-11-23 12:55:00|7220.6|7210.6|7219.9|7209.9|7221.4|7211.4|7219.9|7209.9|6
1606136110000|2020-11-23 12:55:10|7220.1|7210.1|7220.4|7210.4|7220.4|7210.4|7220.1|7210.1|2
1606136120000|2020-11-23 12:55:20|7220.1|7210.1|7219.9|7209.9|7220.4|7210.4|7219.9|7209.9|4
1606136130000|2020-11-23 12:55:30|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1606136140000|2020-11-23 12:55:40|7219.9|7209.9|7219.9|7209.9|7219.9|7209.9|7219.4|7209.4|5
1606136150000|2020-11-23 12:55:50|7220.1|7210.1|7219.4|7209.4|7220.1|7210.1|7219.4|7209.4|4
1606136180000|2020-11-23 12:56:20|7219.1|7209.1|7219.1|7209.1|7219.1|7209.1|7219.1|7209.1|1
1606136190000|2020-11-23 12:56:30|7219.6|7209.6|7219.4|7209.4|7219.6|7209.6|7219.4|7209.4|2
1606136200000|2020-11-23 12:56:40|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1606136210000|2020-11-23 12:56:50|7219.9|7209.9|7220.6|7210.6|7220.9|7210.9|7219.9|7209.9|4
1606136220000|2020-11-23 12:57:00|7220.9|7210.9|7221.1|7211.1|7221.1|7211.1|7220.9|7210.9|2
1606136230000|2020-11-23 12:57:10|7221.4|7211.4|7221.9|7211.9|7221.9|7211.9|7221.4|7211.4|4
1606136240000|2020-11-23 12:57:20|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.6|7211.6|5
1606136250000|2020-11-23 12:57:30|7221.4|7211.4|7221.1|7211.1|7221.4|7211.4|7221.1|7211.1|2
1606136260000|2020-11-23 12:57:40|7221.4|7211.4|7221.9|7211.9|7222.1|7212.1|7221.4|7211.4|5
1606136270000|2020-11-23 12:57:50|7221.6|7211.6|7221.1|7211.1|7221.6|7211.6|7220.9|7210.9|9
1606136290000|2020-11-23 12:58:10|7220.9|7210.9|7220.4|7210.4|7220.9|7210.9|7220.4|7210.4|2
1606136300000|2020-11-23 12:58:20|7220.6|7210.6|7219.9|7209.9|7220.6|7210.6|7219.6|7209.6|4
1606136310000|2020-11-23 12:58:30|7220.1|7210.1|7221.1|7211.1|7221.1|7211.1|7220.1|7210.1|4
1606136320000|2020-11-23 12:58:40|7220.9|7210.9|7221.4|7211.4|7221.4|7211.4|7220.9|7210.9|3
1606136340000|2020-11-23 12:59:00|7219.9|7209.9|7217.9|7207.9|7219.9|7209.9|7216.6|7206.6|15
1606136350000|2020-11-23 12:59:10|7218.1|7208.1|7217.4|7207.4|7218.4|7208.4|7217.1|7207.1|6
1606136360000|2020-11-23 12:59:20|7217.6|7207.6|7217.6|7207.6|7217.6|7207.6|7216.9|7206.9|5
1606136370000|2020-11-23 12:59:30|7217.9|7207.9|7218.4|7208.4|7218.4|7208.4|7217.9|7207.9|2
1606136380000|2020-11-23 12:59:40|7218.6|7208.6|7218.4|7208.4|7218.6|7208.6|7218.4|7208.4|2
1606136390000|2020-11-23 12:59:50|7218.6|7208.6|7218.9|7208.9|7218.9|7208.9|7218.6|7208.6|2
1606136400000|2020-11-23 13:00:00|7219.4|7209.4|7226.6|7216.6|7226.9|7216.9|7219.4|7209.4|25
1606136410000|2020-11-23 13:00:10|7226.4|7216.4|7226.1|7216.1|7227.1|7217.1|7224.9|7214.9|26
1606136420000|2020-11-23 13:00:20|7225.9|7215.9|7228.1|7218.1|7228.4|7218.4|7225.9|7215.9|13
1606136430000|2020-11-23 13:00:30|7227.9|7217.9|7228.6|7218.6|7229.1|7219.1|7227.6|7217.6|11
1606136440000|2020-11-23 13:00:40|7228.9|7218.9|7227.4|7217.4|7228.9|7218.9|7227.4|7217.4|7
1606136450000|2020-11-23 13:00:50|7227.1|7217.1|7227.1|7217.1|7227.4|7217.4|7226.4|7216.4|6
1606136460000|2020-11-23 13:01:00|7227.4|7217.4|7230.9|7220.9|7230.9|7220.9|7227.4|7217.4|16
1606136470000|2020-11-23 13:01:10|7230.4|7220.4|7234.4|7224.4|7235.1|7225.1|7230.4|7220.4|18
1606136480000|2020-11-23 13:01:20|7232.4|7222.4|7233.6|7223.6|7233.9|7223.9|7232.1|7222.1|13
1606136490000|2020-11-23 13:01:30|7233.4|7223.4|7233.4|7223.4|7233.6|7223.6|7233.4|7223.4|7
1606136500000|2020-11-23 13:01:40|7233.1|7223.1|7231.4|7221.4|7233.1|7223.1|7231.1|7221.1|10
1606136510000|2020-11-23 13:01:50|7231.1|7221.1|7230.6|7220.6|7231.1|7221.1|7229.4|7219.4|7
1606136520000|2020-11-23 13:02:00|7230.4|7220.4|7228.1|7218.1|7230.4|7220.4|7228.1|7218.1|7
1606136530000|2020-11-23 13:02:10|7227.9|7217.9|7228.1|7218.1|7228.1|7218.1|7225.4|7215.4|12
1606136540000|2020-11-23 13:02:20|7228.6|7218.6|7225.4|7215.4|7228.6|7218.6|7225.4|7215.4|7
1606136550000|2020-11-23 13:02:30|7225.6|7215.6|7226.6|7216.6|7226.6|7216.6|7225.6|7215.6|9
1606136560000|2020-11-23 13:02:40|7226.9|7216.9|7226.6|7216.6|7227.6|7217.6|7226.6|7216.6|5
1606136570000|2020-11-23 13:02:50|7227.1|7217.1|7226.9|7216.9|7227.1|7217.1|7226.4|7216.4|5
1606136580000|2020-11-23 13:03:00|7227.1|7217.1|7227.9|7217.9|7228.9|7218.9|7227.1|7217.1|11
1606136590000|2020-11-23 13:03:10|7229.4|7219.4|7230.1|7220.1|7230.1|7220.1|7229.1|7219.1|6
1606136600000|2020-11-23 13:03:20|7229.6|7219.6|7231.6|7221.6|7231.6|7221.6|7229.6|7219.6|5
1606136610000|2020-11-23 13:03:30|7231.4|7221.4|7232.6|7222.6|7233.4|7223.4|7231.4|7221.4|9
1606136620000|2020-11-23 13:03:40|7232.4|7222.4|7231.1|7221.1|7233.1|7223.1|7231.1|7221.1|14
1606136630000|2020-11-23 13:03:50|7231.6|7221.6|7231.1|7221.1|7233.1|7223.1|7231.1|7221.1|11
1606136640000|2020-11-23 13:04:00|7230.9|7220.9|7229.9|7219.9|7231.6|7221.6|7229.9|7219.9|15
1606136650000|2020-11-23 13:04:10|7229.6|7219.6|7228.9|7218.9|7229.9|7219.9|7228.9|7218.9|6
1606136660000|2020-11-23 13:04:20|7229.4|7219.4|7230.1|7220.1|7230.4|7220.4|7229.4|7219.4|6
1606136670000|2020-11-23 13:04:30|7229.9|7219.9|7230.1|7220.1|7230.4|7220.4|7229.9|7219.9|5
1606136680000|2020-11-23 13:04:40|7230.4|7220.4|7229.9|7219.9|7231.1|7221.1|7229.9|7219.9|5
1606136690000|2020-11-23 13:04:50|7230.1|7220.1|7230.1|7220.1|7230.6|7220.6|7230.1|7220.1|11
1606136700000|2020-11-23 13:05:00|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|1
1606136720000|2020-11-23 13:05:20|7229.6|7219.6|7229.1|7219.1|7229.6|7219.6|7228.9|7218.9|3
1606136730000|2020-11-23 13:05:30|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7229.6|7219.6|3
1606136740000|2020-11-23 13:05:40|7230.1|7220.1|7230.4|7220.4|7230.4|7220.4|7230.1|7220.1|2
1606136750000|2020-11-23 13:05:50|7230.6|7220.6|7231.4|7221.4|7232.1|7222.1|7230.6|7220.6|10
1606136760000|2020-11-23 13:06:00|7231.1|7221.1|7231.9|7221.9|7231.9|7221.9|7230.1|7220.1|7
1606136770000|2020-11-23 13:06:10|7231.6|7221.6|7232.1|7222.1|7232.6|7222.6|7231.6|7221.6|8
1606136780000|2020-11-23 13:06:20|7232.4|7222.4|7232.9|7222.9|7232.9|7222.9|7232.1|7222.1|9
1606136790000|2020-11-23 13:06:30|7233.1|7223.1|7231.9|7221.9|7233.1|7223.1|7231.9|7221.9|12
1606136800000|2020-11-23 13:06:40|7232.1|7222.1|7231.1|7221.1|7232.4|7222.4|7231.1|7221.1|7
1606136810000|2020-11-23 13:06:50|7231.6|7221.6|7230.9|7220.9|7231.6|7221.6|7230.1|7220.1|12
1606136820000|2020-11-23 13:07:00|7231.1|7221.1|7232.6|7222.6|7232.9|7222.9|7231.1|7221.1|7
1606136830000|2020-11-23 13:07:10|7233.1|7223.1|7233.4|7223.4|7233.9|7223.9|7233.1|7223.1|13
1606136840000|2020-11-23 13:07:20|7232.9|7222.9|7234.1|7224.1|7234.1|7224.1|7232.9|7222.9|7
1606136850000|2020-11-23 13:07:30|7234.4|7224.4|7234.4|7224.4|7234.6|7224.6|7233.6|7223.6|9
1606136860000|2020-11-23 13:07:40|7234.1|7224.1|7235.9|7225.9|7235.9|7225.9|7234.1|7224.1|12
1606136870000|2020-11-23 13:07:50|7236.1|7226.1|7233.6|7223.6|7236.4|7226.4|7233.6|7223.6|7
1606136880000|2020-11-23 13:08:00|7233.9|7223.9|7233.4|7223.4|7235.1|7225.1|7233.4|7223.4|7
1606136890000|2020-11-23 13:08:10|7233.1|7223.1|7233.4|7223.4|7233.6|7223.6|7232.4|7222.4|11
1606136900000|2020-11-23 13:08:20|7233.1|7223.1|7233.6|7223.6|7233.6|7223.6|7233.1|7223.1|9
1606136910000|2020-11-23 13:08:30|7233.4|7223.4|7232.9|7222.9|7233.6|7223.6|7232.6|7222.6|8
1606136920000|2020-11-23 13:08:40|7233.1|7223.1|7232.4|7222.4|7233.1|7223.1|7231.9|7221.9|10
1606136930000|2020-11-23 13:08:50|7232.1|7222.1|7232.6|7222.6|7232.9|7222.9|7232.1|7222.1|7
1606136940000|2020-11-23 13:09:00|7232.9|7222.9|7233.1|7223.1|7233.6|7223.6|7232.9|7222.9|5
1606136950000|2020-11-23 13:09:10|7232.6|7222.6|7233.1|7223.1|7233.6|7223.6|7232.6|7222.6|10
1606136960000|2020-11-23 13:09:20|7233.4|7223.4|7234.1|7224.1|7234.9|7224.9|7233.4|7223.4|9
1606136970000|2020-11-23 13:09:30|7233.9|7223.9|7235.6|7225.6|7236.4|7226.4|7233.9|7223.9|11
1606136980000|2020-11-23 13:09:40|7235.9|7225.9|7236.4|7226.4|7236.4|7226.4|7235.9|7225.9|6
1606136990000|2020-11-23 13:09:50|7236.6|7226.6|7238.4|7228.4|7239.1|7229.1|7235.6|7225.6|14
1606137000000|2020-11-23 13:10:00|7238.1|7228.1|7233.6|7223.6|7238.9|7228.9|7233.4|7223.4|20
1606137010000|2020-11-23 13:10:10|7233.1|7223.1|7232.6|7222.6|7233.1|7223.1|7232.1|7222.1|10
1606137020000|2020-11-23 13:10:20|7232.9|7222.9|7229.1|7219.1|7233.6|7223.6|7229.1|7219.1|14
1606137030000|2020-11-23 13:10:30|7228.9|7218.9|7227.6|7217.6|7228.9|7218.9|7226.9|7216.9|11
1606137040000|2020-11-23 13:10:40|7226.9|7216.9|7229.4|7219.4|7230.1|7220.1|7226.4|7216.4|13
1606137050000|2020-11-23 13:10:50|7229.1|7219.1|7229.1|7219.1|7229.1|7219.1|7229.1|7219.1|1
1606137060000|2020-11-23 13:11:00|7229.4|7219.4|7229.1|7219.1|7229.6|7219.6|7229.1|7219.1|6
1606137070000|2020-11-23 13:11:10|7228.6|7218.6|7225.6|7215.6|7228.6|7218.6|7225.6|7215.6|5
1606137080000|2020-11-23 13:11:20|7225.9|7215.9|7225.1|7215.1|7226.6|7216.6|7225.1|7215.1|6
1606137090000|2020-11-23 13:11:30|7225.4|7215.4|7224.4|7214.4|7225.6|7215.6|7224.4|7214.4|6
1606137100000|2020-11-23 13:11:40|7224.6|7214.6|7224.6|7214.6|7225.4|7215.4|7224.6|7214.6|3
1606137110000|2020-11-23 13:11:50|7224.4|7214.4|7224.9|7214.9|7224.9|7214.9|7224.4|7214.4|3
1606137120000|2020-11-23 13:12:00|7224.6|7214.6|7224.6|7214.6|7225.6|7215.6|7224.6|7214.6|11
1606137130000|2020-11-23 13:12:10|7224.9|7214.9|7225.6|7215.6|7226.1|7216.1|7224.9|7214.9|10
1606137140000|2020-11-23 13:12:20|7225.9|7215.9|7227.1|7217.1|7227.4|7217.4|7225.9|7215.9|9
1606137150000|2020-11-23 13:12:30|7227.4|7217.4|7227.1|7217.1|7227.4|7217.4|7226.6|7216.6|6
1606137160000|2020-11-23 13:12:40|7227.4|7217.4|7228.1|7218.1|7228.6|7218.6|7227.4|7217.4|4
1606137170000|2020-11-23 13:12:50|7227.9|7217.9|7227.1|7217.1|7227.9|7217.9|7227.1|7217.1|2
1606137180000|2020-11-23 13:13:00|7227.4|7217.4|7229.4|7219.4|7229.4|7219.4|7227.4|7217.4|4
1606137200000|2020-11-23 13:13:20|7229.1|7219.1|7227.6|7217.6|7229.1|7219.1|7227.6|7217.6|7
1606137210000|2020-11-23 13:13:30|7227.4|7217.4|7226.6|7216.6|7227.6|7217.6|7226.1|7216.1|6
1606137220000|2020-11-23 13:13:40|7226.4|7216.4|7226.6|7216.6|7226.6|7216.6|7226.4|7216.4|4
1606137230000|2020-11-23 13:13:50|7226.9|7216.9|7228.4|7218.4|7228.4|7218.4|7226.9|7216.9|9
1606137240000|2020-11-23 13:14:00|7228.9|7218.9|7229.1|7219.1|7229.1|7219.1|7228.4|7218.4|4
1606137250000|2020-11-23 13:14:10|7228.6|7218.6|7228.1|7218.1|7228.6|7218.6|7228.1|7218.1|4
1606137260000|2020-11-23 13:14:20|7227.9|7217.9|7226.1|7216.1|7227.9|7217.9|7226.1|7216.1|4
1606137280000|2020-11-23 13:14:40|7226.4|7216.4|7228.4|7218.4|7228.4|7218.4|7226.1|7216.1|12
1606137290000|2020-11-23 13:14:50|7228.1|7218.1|7228.6|7218.6|7228.6|7218.6|7228.1|7218.1|3
1606137300000|2020-11-23 13:15:00|7228.4|7218.4|7228.4|7218.4|7228.6|7218.6|7227.6|7217.6|6
1606137310000|2020-11-23 13:15:10|7228.1|7218.1|7228.1|7218.1|7228.1|7218.1|7227.6|7217.6|5
1606137320000|2020-11-23 13:15:20|7227.9|7217.9|7227.6|7217.6|7227.9|7217.9|7227.4|7217.4|4
1606137330000|2020-11-23 13:15:30|7227.4|7217.4|7226.4|7216.4|7227.4|7217.4|7226.1|7216.1|7
1606137340000|2020-11-23 13:15:40|7226.1|7216.1|7224.9|7214.9|7226.1|7216.1|7224.1|7214.1|11
1606137350000|2020-11-23 13:15:50|7225.1|7215.1|7224.6|7214.6|7225.4|7215.4|7224.6|7214.6|9
1606137360000|2020-11-23 13:16:00|7224.9|7214.9|7224.6|7214.6|7224.9|7214.9|7223.1|7213.1|15
1606137370000|2020-11-23 13:16:10|7224.9|7214.9|7224.4|7214.4|7225.4|7215.4|7224.4|7214.4|7
1606137380000|2020-11-23 13:16:20|7225.1|7215.1|7224.4|7214.4|7225.1|7215.1|7224.4|7214.4|2
1606137390000|2020-11-23 13:16:30|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7223.4|7213.4|10
1606137400000|2020-11-23 13:16:40|7225.1|7215.1|7225.4|7215.4|7225.6|7215.6|7224.4|7214.4|6
1606137410000|2020-11-23 13:16:50|7225.6|7215.6|7223.1|7213.1|7225.6|7215.6|7223.1|7213.1|10
1606137420000|2020-11-23 13:17:00|7222.9|7212.9|7223.4|7213.4|7223.4|7213.4|7222.1|7212.1|11
1606137430000|2020-11-23 13:17:10|7223.1|7213.1|7222.4|7212.4|7223.1|7213.1|7222.1|7212.1|9
1606137440000|2020-11-23 13:17:20|7222.9|7212.9|7221.4|7211.4|7223.4|7213.4|7221.4|7211.4|14
1606137450000|2020-11-23 13:17:30|7221.6|7211.6|7221.4|7211.4|7221.6|7211.6|7221.1|7211.1|4
1606137460000|2020-11-23 13:17:40|7221.1|7211.1|7222.9|7212.9|7222.9|7212.9|7221.1|7211.1|6
1606137470000|2020-11-23 13:17:50|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7222.6|7212.6|6
1606137480000|2020-11-23 13:18:00|7222.9|7212.9|7222.4|7212.4|7222.9|7212.9|7222.4|7212.4|4
1606137490000|2020-11-23 13:18:10|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.4|7211.4|8
1606137500000|2020-11-23 13:18:20|7222.1|7212.1|7221.6|7211.6|7222.1|7212.1|7221.6|7211.6|2
1606137510000|2020-11-23 13:18:30|7221.9|7211.9|7221.9|7211.9|7222.6|7212.6|7221.9|7211.9|5
1606137520000|2020-11-23 13:18:40|7222.1|7212.1|7222.9|7212.9|7223.4|7213.4|7222.1|7212.1|6
1606137530000|2020-11-23 13:18:50|7223.4|7213.4|7223.9|7213.9|7223.9|7213.9|7222.9|7212.9|8
1606137540000|2020-11-23 13:19:00|7223.6|7213.6|7222.9|7212.9|7223.6|7213.6|7222.6|7212.6|10
1606137550000|2020-11-23 13:19:10|7223.1|7213.1|7223.9|7213.9|7223.9|7213.9|7223.1|7213.1|4
1606137560000|2020-11-23 13:19:20|7224.1|7214.1|7224.9|7214.9|7225.1|7215.1|7224.1|7214.1|7
1606137570000|2020-11-23 13:19:30|7225.1|7215.1|7225.1|7215.1|7225.1|7215.1|7225.1|7215.1|1
1606137590000|2020-11-23 13:19:50|7225.4|7215.4|7228.9|7218.9|7229.4|7219.4|7225.4|7215.4|11
1606137600000|2020-11-23 13:20:00|7228.6|7218.6|7228.6|7218.6|7228.9|7218.9|7228.6|7218.6|3
1606137610000|2020-11-23 13:20:10|7228.4|7218.4|7228.6|7218.6|7228.6|7218.6|7227.4|7217.4|6
1606137620000|2020-11-23 13:20:20|7228.4|7218.4|7227.6|7217.6|7228.6|7218.6|7227.4|7217.4|10
1606137630000|2020-11-23 13:20:30|7227.9|7217.9|7228.9|7218.9|7229.1|7219.1|7227.9|7217.9|6
1606137640000|2020-11-23 13:20:40|7229.1|7219.1|7231.6|7221.6|7231.6|7221.6|7229.1|7219.1|5
1606137650000|2020-11-23 13:20:50|7231.9|7221.9|7231.9|7221.9|7233.4|7223.4|7231.6|7221.6|7
1606137660000|2020-11-23 13:21:00|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606137670000|2020-11-23 13:21:10|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606137680000|2020-11-23 13:21:20|7232.4|7222.4|7233.1|7223.1|7233.1|7223.1|7232.4|7222.4|4
1606137690000|2020-11-23 13:21:30|7233.4|7223.4|7233.4|7223.4|7233.9|7223.9|7233.1|7223.1|7
1606137700000|2020-11-23 13:21:40|7233.6|7223.6|7235.1|7225.1|7235.1|7225.1|7233.6|7223.6|4
1606137710000|2020-11-23 13:21:50|7234.9|7224.9|7237.1|7227.1|7237.1|7227.1|7234.6|7224.6|9
1606137720000|2020-11-23 13:22:00|7236.9|7226.9|7239.4|7229.4|7239.9|7229.9|7236.4|7226.4|23
1606137730000|2020-11-23 13:22:10|7239.9|7229.9|7239.4|7229.4|7239.9|7229.9|7237.6|7227.6|16
1606137740000|2020-11-23 13:22:20|7239.1|7229.1|7238.6|7228.6|7239.1|7229.1|7238.6|7228.6|3
1606137750000|2020-11-23 13:22:30|7238.9|7228.9|7238.4|7228.4|7238.9|7228.9|7237.9|7227.9|7
1606137760000|2020-11-23 13:22:40|7238.1|7228.1|7237.9|7227.9|7238.1|7228.1|7237.9|7227.9|2
1606137770000|2020-11-23 13:22:50|7238.1|7228.1|7237.6|7227.6|7238.4|7228.4|7237.6|7227.6|7
1606137780000|2020-11-23 13:23:00|7237.9|7227.9|7235.1|7225.1|7237.9|7227.9|7235.1|7225.1|7
1606137790000|2020-11-23 13:23:10|7235.4|7225.4|7235.1|7225.1|7235.4|7225.4|7235.1|7225.1|4
1606137800000|2020-11-23 13:23:20|7235.4|7225.4|7237.9|7227.9|7237.9|7227.9|7235.4|7225.4|6
1606137810000|2020-11-23 13:23:30|7237.1|7227.1|7234.9|7224.9|7237.1|7227.1|7234.9|7224.9|8
1606137830000|2020-11-23 13:23:50|7236.1|7226.1|7234.9|7224.9|7236.1|7226.1|7234.9|7224.9|5
1606137840000|2020-11-23 13:24:00|7235.1|7225.1|7235.4|7225.4|7235.4|7225.4|7235.1|7225.1|2
1606137860000|2020-11-23 13:24:20|7235.1|7225.1|7234.9|7224.9|7235.1|7225.1|7234.9|7224.9|2
1606137870000|2020-11-23 13:24:30|7234.6|7224.6|7235.4|7225.4|7235.4|7225.4|7234.6|7224.6|3
1606137880000|2020-11-23 13:24:40|7236.6|7226.6|7236.4|7226.4|7236.6|7226.6|7236.4|7226.4|2
1606137890000|2020-11-23 13:24:50|7236.6|7226.6|7236.4|7226.4|7236.6|7226.6|7236.4|7226.4|6
1606137900000|2020-11-23 13:25:00|7236.1|7226.1|7237.6|7227.6|7237.6|7227.6|7236.1|7226.1|7
1606137910000|2020-11-23 13:25:10|7238.1|7228.1|7237.6|7227.6|7238.9|7228.9|7237.6|7227.6|8
1606137920000|2020-11-23 13:25:20|7237.4|7227.4|7236.9|7226.9|7237.4|7227.4|7236.6|7226.6|3
1606137930000|2020-11-23 13:25:30|7237.1|7227.1|7237.4|7227.4|7237.4|7227.4|7237.1|7227.1|6
1606137940000|2020-11-23 13:25:40|7237.1|7227.1|7235.1|7225.1|7237.1|7227.1|7234.9|7224.9|6
1606137950000|2020-11-23 13:25:50|7235.4|7225.4|7234.6|7224.6|7235.4|7225.4|7234.1|7224.1|6
1606137960000|2020-11-23 13:26:00|7234.9|7224.9|7235.4|7225.4|7235.4|7225.4|7234.9|7224.9|2
1606137970000|2020-11-23 13:26:10|7236.1|7226.1|7236.4|7226.4|7236.6|7226.6|7236.1|7226.1|3
1606137980000|2020-11-23 13:26:20|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.4|7226.4|3
1606137990000|2020-11-23 13:26:30|7236.9|7226.9|7236.4|7226.4|7237.6|7227.6|7236.4|7226.4|8
1606138000000|2020-11-23 13:26:40|7236.1|7226.1|7236.9|7226.9|7237.1|7227.1|7236.1|7226.1|7
1606138010000|2020-11-23 13:26:50|7236.4|7226.4|7237.6|7227.6|7238.1|7228.1|7236.4|7226.4|9
1606138020000|2020-11-23 13:27:00|7237.4|7227.4|7236.1|7226.1|7237.4|7227.4|7236.1|7226.1|3
1606138030000|2020-11-23 13:27:10|7235.9|7225.9|7235.1|7225.1|7235.9|7225.9|7234.4|7224.4|6
1606138040000|2020-11-23 13:27:20|7235.4|7225.4|7236.4|7226.4|7236.4|7226.4|7235.4|7225.4|2
1606138050000|2020-11-23 13:27:30|7236.1|7226.1|7235.1|7225.1|7236.1|7226.1|7235.1|7225.1|4
1606138060000|2020-11-23 13:27:40|7235.4|7225.4|7236.6|7226.6|7236.6|7226.6|7235.4|7225.4|3
1606138070000|2020-11-23 13:27:50|7236.4|7226.4|7235.6|7225.6|7236.4|7226.4|7235.6|7225.6|4
1606138080000|2020-11-23 13:28:00|7235.4|7225.4|7234.6|7224.6|7235.4|7225.4|7234.6|7224.6|5
1606138090000|2020-11-23 13:28:10|7234.4|7224.4|7234.4|7224.4|7234.6|7224.6|7234.4|7224.4|3
1606138100000|2020-11-23 13:28:20|7234.6|7224.6|7235.1|7225.1|7235.1|7225.1|7234.4|7224.4|4
1606138110000|2020-11-23 13:28:30|7235.4|7225.4|7235.6|7225.6|7235.6|7225.6|7235.1|7225.1|4
1606138120000|2020-11-23 13:28:40|7235.9|7225.9|7234.4|7224.4|7236.4|7226.4|7234.4|7224.4|7
1606138130000|2020-11-23 13:28:50|7234.1|7224.1|7233.6|7223.6|7234.1|7224.1|7233.6|7223.6|2
1606138150000|2020-11-23 13:29:10|7233.1|7223.1|7233.9|7223.9|7233.9|7223.9|7232.9|7222.9|6
1606138160000|2020-11-23 13:29:20|7233.6|7223.6|7233.9|7223.9|7233.9|7223.9|7233.1|7223.1|4
1606138170000|2020-11-23 13:29:30|7233.6|7223.6|7232.6|7222.6|7233.6|7223.6|7232.6|7222.6|2
1606138180000|2020-11-23 13:29:40|7232.9|7222.9|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|4
1606138200000|2020-11-23 13:30:00|7232.9|7222.9|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|6
1606138210000|2020-11-23 13:30:10|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.6|7222.6|3
1606138220000|2020-11-23 13:30:20|7232.6|7222.6|7232.9|7222.9|7233.1|7223.1|7232.6|7222.6|3
1606138230000|2020-11-23 13:30:30|7232.6|7222.6|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|8
1606138240000|2020-11-23 13:30:40|7232.9|7222.9|7233.1|7223.1|7233.1|7223.1|7232.6|7222.6|4
1606138250000|2020-11-23 13:30:50|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|7232.9|7222.9|1
1606138260000|2020-11-23 13:31:00|7232.4|7222.4|7232.4|7222.4|7233.4|7223.4|7231.9|7221.9|8
1606138280000|2020-11-23 13:31:20|7232.9|7222.9|7233.9|7223.9|7233.9|7223.9|7232.9|7222.9|2
1606138290000|2020-11-23 13:31:30|7233.6|7223.6|7233.9|7223.9|7233.9|7223.9|7233.6|7223.6|2
1606138300000|2020-11-23 13:31:40|7234.6|7224.6|7236.6|7226.6|7236.6|7226.6|7234.6|7224.6|6
1606138310000|2020-11-23 13:31:50|7235.9|7225.9|7236.6|7226.6|7236.6|7226.6|7235.6|7225.6|4
1606138320000|2020-11-23 13:32:00|7236.9|7226.9|7236.6|7226.6|7236.9|7226.9|7236.6|7226.6|2
1606138330000|2020-11-23 13:32:10|7236.4|7226.4|7236.4|7226.4|7236.4|7226.4|7235.9|7225.9|4
1606138340000|2020-11-23 13:32:20|7236.6|7226.6|7238.4|7228.4|7238.6|7228.6|7236.6|7226.6|7
1606138350000|2020-11-23 13:32:30|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7238.1|7228.1|2
1606138360000|2020-11-23 13:32:40|7238.1|7228.1|7237.9|7227.9|7238.1|7228.1|7237.9|7227.9|2
1606138370000|2020-11-23 13:32:50|7238.1|7228.1|7237.9|7227.9|7238.1|7228.1|7237.9|7227.9|2
1606138380000|2020-11-23 13:33:00|7238.6|7228.6|7236.4|7226.4|7239.1|7229.1|7236.1|7226.1|9
1606138390000|2020-11-23 13:33:10|7236.6|7226.6|7236.9|7226.9|7236.9|7226.9|7236.1|7226.1|5
1606138400000|2020-11-23 13:33:20|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7235.9|7225.9|5
1606138410000|2020-11-23 13:33:30|7236.9|7226.9|7237.4|7227.4|7237.9|7227.9|7236.9|7226.9|5
1606138420000|2020-11-23 13:33:40|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|1
1606138430000|2020-11-23 13:33:50|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1606138440000|2020-11-23 13:34:00|7237.6|7227.6|7238.1|7228.1|7238.1|7228.1|7237.6|7227.6|3
1606138450000|2020-11-23 13:34:10|7238.6|7228.6|7239.4|7229.4|7240.1|7230.1|7238.6|7228.6|4
1606138460000|2020-11-23 13:34:20|7239.9|7229.9|7239.4|7229.4|7240.4|7230.4|7239.1|7229.1|7
1606138470000|2020-11-23 13:34:30|7240.1|7230.1|7240.9|7230.9|7240.9|7230.9|7240.1|7230.1|6
1606138480000|2020-11-23 13:34:40|7241.1|7231.1|7240.9|7230.9|7241.1|7231.1|7240.9|7230.9|2
1606138490000|2020-11-23 13:34:50|7241.1|7231.1|7241.4|7231.4|7241.4|7231.4|7240.6|7230.6|7
1606138500000|2020-11-23 13:35:00|7241.1|7231.1|7239.4|7229.4|7241.1|7231.1|7239.4|7229.4|7
1606138510000|2020-11-23 13:35:10|7239.1|7229.1|7238.4|7228.4|7239.1|7229.1|7238.4|7228.4|4
1606138540000|2020-11-23 13:35:40|7238.6|7228.6|7239.9|7229.9|7239.9|7229.9|7238.6|7228.6|4
1606138550000|2020-11-23 13:35:50|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|1
1606138560000|2020-11-23 13:36:00|7240.4|7230.4|7240.6|7230.6|7240.6|7230.6|7240.4|7230.4|2
1606138570000|2020-11-23 13:36:10|7240.9|7230.9|7241.4|7231.4|7241.4|7231.4|7240.9|7230.9|3
1606138590000|2020-11-23 13:36:30|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.1|7231.1|8
1606138600000|2020-11-23 13:36:40|7241.6|7231.6|7241.4|7231.4|7241.6|7231.6|7241.1|7231.1|6
1606138610000|2020-11-23 13:36:50|7241.6|7231.6|7240.9|7230.9|7241.6|7231.6|7240.9|7230.9|4
1606138620000|2020-11-23 13:37:00|7241.1|7231.1|7241.6|7231.6|7241.9|7231.9|7241.1|7231.1|3
1606138630000|2020-11-23 13:37:10|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|1
1606138640000|2020-11-23 13:37:20|7241.6|7231.6|7240.9|7230.9|7241.6|7231.6|7240.9|7230.9|7
1606138650000|2020-11-23 13:37:30|7241.1|7231.1|7240.9|7230.9|7241.4|7231.4|7240.9|7230.9|7
1606138660000|2020-11-23 13:37:40|7241.1|7231.1|7242.4|7232.4|7242.4|7232.4|7241.1|7231.1|10
1606138670000|2020-11-23 13:37:50|7242.1|7232.1|7241.9|7231.9|7242.4|7232.4|7241.6|7231.6|5
1606138680000|2020-11-23 13:38:00|7241.6|7231.6|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|9
1606138690000|2020-11-23 13:38:10|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.6|7231.6|8
1606138700000|2020-11-23 13:38:20|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|7241.9|7231.9|1
1606138710000|2020-11-23 13:38:30|7242.1|7232.1|7242.6|7232.6|7242.9|7232.9|7242.1|7232.1|5
1606138720000|2020-11-23 13:38:40|7243.1|7233.1|7243.6|7233.6|7243.6|7233.6|7242.6|7232.6|11
1606138730000|2020-11-23 13:38:50|7244.1|7234.1|7244.1|7234.1|7244.6|7234.6|7243.6|7233.6|11
1606138740000|2020-11-23 13:39:00|7244.6|7234.6|7244.9|7234.9|7244.9|7234.9|7244.1|7234.1|7
1606138750000|2020-11-23 13:39:10|7245.6|7235.6|7246.4|7236.4|7246.6|7236.6|7245.6|7235.6|8
1606138760000|2020-11-23 13:39:20|7246.9|7236.9|7246.6|7236.6|7246.9|7236.9|7246.6|7236.6|2
1606138770000|2020-11-23 13:39:30|7246.4|7236.4|7244.4|7234.4|7246.6|7236.6|7243.9|7233.9|8
1606138780000|2020-11-23 13:39:40|7244.6|7234.6|7242.4|7232.4|7244.9|7234.9|7242.3|7232.3|10
1606138790000|2020-11-23 13:39:50|7242.6|7232.6|7242.9|7232.9|7242.9|7232.9|7242.1|7232.1|7
1606138800000|2020-11-23 13:40:00|7243.4|7233.4|7243.9|7233.9|7244.1|7234.1|7243.4|7233.4|6
1606138810000|2020-11-23 13:40:10|7244.1|7234.1|7244.4|7234.4|7244.9|7234.9|7243.9|7233.9|13
1606138820000|2020-11-23 13:40:20|7244.1|7234.1|7243.6|7233.6|7244.1|7234.1|7243.4|7233.4|7
1606138830000|2020-11-23 13:40:30|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.9|7232.9|3
1606138860000|2020-11-23 13:41:00|7243.1|7233.1|7243.6|7233.6|7243.6|7233.6|7243.1|7233.1|2
1606138870000|2020-11-23 13:41:10|7243.9|7233.9|7243.6|7233.6|7243.9|7233.9|7243.1|7233.1|4
1606138890000|2020-11-23 13:41:30|7243.4|7233.4|7243.4|7233.4|7243.6|7233.6|7243.1|7233.1|4
1606138910000|2020-11-23 13:41:50|7243.1|7233.1|7243.4|7233.4|7243.4|7233.4|7242.9|7232.9|3
1606138920000|2020-11-23 13:42:00|7243.6|7233.6|7235.9|7225.9|7244.4|7234.4|7235.9|7225.9|10
1606138930000|2020-11-23 13:42:10|7237.1|7227.1|7237.1|7227.1|7237.4|7227.4|7234.1|7224.1|21
1606138940000|2020-11-23 13:42:20|7238.4|7228.4|7236.6|7226.6|7241.6|7231.6|7236.6|7226.6|16
1606138950000|2020-11-23 13:42:30|7236.4|7226.4|7237.9|7227.9|7237.9|7227.9|7234.1|7224.1|23
1606138960000|2020-11-23 13:42:40|7238.1|7228.1|7240.4|7230.4|7241.1|7231.1|7237.9|7227.9|23
1606138970000|2020-11-23 13:42:50|7240.6|7230.6|7238.4|7228.4|7240.6|7230.6|7238.4|7228.4|6
1606138980000|2020-11-23 13:43:00|7238.1|7228.1|7232.6|7222.6|7238.1|7228.1|7232.6|7222.6|16
1606138990000|2020-11-23 13:43:10|7232.9|7222.9|7231.4|7221.4|7234.4|7224.4|7231.4|7221.4|8
1606139000000|2020-11-23 13:43:20|7231.1|7221.1|7232.9|7222.9|7233.1|7223.1|7231.1|7221.1|13
1606139010000|2020-11-23 13:43:30|7233.1|7223.1|7235.1|7225.1|7235.6|7225.6|7232.6|7222.6|9
1606139020000|2020-11-23 13:43:40|7234.9|7224.9|7240.1|7230.1|7240.1|7230.1|7234.4|7224.4|17
1606139030000|2020-11-23 13:43:50|7239.9|7229.9|7241.9|7231.9|7241.9|7231.9|7239.6|7229.6|9
1606139040000|2020-11-23 13:44:00|7242.1|7232.1|7241.6|7231.6|7243.1|7233.1|7241.1|7231.1|16
1606139050000|2020-11-23 13:44:10|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7240.1|7230.1|9
1606139060000|2020-11-23 13:44:20|7241.9|7231.9|7241.4|7231.4|7242.6|7232.6|7241.4|7231.4|5
1606139070000|2020-11-23 13:44:30|7241.9|7231.9|7241.1|7231.1|7242.1|7232.1|7241.1|7231.1|7
1606139080000|2020-11-23 13:44:40|7241.4|7231.4|7241.9|7231.9|7241.9|7231.9|7241.4|7231.4|2
1606139090000|2020-11-23 13:44:50|7241.6|7231.6|7241.9|7231.9|7242.1|7232.1|7241.6|7231.6|6
1606139100000|2020-11-23 13:45:00|7241.4|7231.4|7238.9|7228.9|7241.9|7231.9|7238.4|7228.4|12
1606139110000|2020-11-23 13:45:10|7239.1|7229.1|7239.1|7229.1|7239.6|7229.6|7239.1|7229.1|6
1606139120000|2020-11-23 13:45:20|7239.4|7229.4|7242.1|7232.1|7242.1|7232.1|7238.6|7228.6|13
1606139130000|2020-11-23 13:45:30|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.4|7231.4|8
1606139140000|2020-11-23 13:45:40|7241.6|7231.6|7242.4|7232.4|7242.4|7232.4|7239.4|7229.4|11
1606139150000|2020-11-23 13:45:50|7242.1|7232.1|7241.4|7231.4|7242.1|7232.1|7241.4|7231.4|2
1606139170000|2020-11-23 13:46:10|7241.9|7231.9|7242.6|7232.6|7242.6|7232.6|7241.9|7231.9|2
1606139180000|2020-11-23 13:46:20|7242.9|7232.9|7242.9|7232.9|7243.9|7233.9|7242.4|7232.4|14
1606139190000|2020-11-23 13:46:30|7242.4|7232.4|7244.4|7234.4|7244.4|7234.4|7242.4|7232.4|7
1606139200000|2020-11-23 13:46:40|7244.6|7234.6|7245.1|7235.1|7245.4|7235.4|7244.6|7234.6|3
1606139210000|2020-11-23 13:46:50|7244.9|7234.9|7243.9|7233.9|7244.9|7234.9|7243.6|7233.6|10
1606139220000|2020-11-23 13:47:00|7243.6|7233.6|7242.4|7232.4|7243.6|7233.6|7242.1|7232.1|4
1606139230000|2020-11-23 13:47:10|7242.6|7232.6|7243.4|7233.4|7244.4|7234.4|7242.6|7232.6|5
1606139240000|2020-11-23 13:47:20|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|3
1606139250000|2020-11-23 13:47:30|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|1
1606139260000|2020-11-23 13:47:40|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606139270000|2020-11-23 13:47:50|7243.9|7233.9|7243.4|7233.4|7243.9|7233.9|7243.4|7233.4|4
1606139290000|2020-11-23 13:48:10|7242.9|7232.9|7243.6|7233.6|7244.1|7234.1|7242.9|7232.9|6
1606139300000|2020-11-23 13:48:20|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606139310000|2020-11-23 13:48:30|7243.1|7233.1|7243.4|7233.4|7243.4|7233.4|7242.6|7232.6|5
1606139320000|2020-11-23 13:48:40|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.6|7232.6|2
1606139330000|2020-11-23 13:48:50|7242.9|7232.9|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|2
1606139340000|2020-11-23 13:49:00|7243.4|7233.4|7245.1|7235.1|7245.1|7235.1|7243.4|7233.4|5
1606139350000|2020-11-23 13:49:10|7244.9|7234.9|7245.1|7235.1|7245.5|7235.5|7244.4|7234.4|5
1606139360000|2020-11-23 13:49:20|7244.9|7234.9|7244.1|7234.1|7244.9|7234.9|7243.4|7233.4|5
1606139370000|2020-11-23 13:49:30|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|7244.4|7234.4|1
1606139390000|2020-11-23 13:49:50|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|7244.1|7234.1|1
1606139400000|2020-11-23 13:50:00|7243.9|7233.9|7243.4|7233.4|7243.9|7233.9|7243.4|7233.4|2
1606139420000|2020-11-23 13:50:20|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|3
1606139430000|2020-11-23 13:50:30|7242.9|7232.9|7242.9|7232.9|7242.9|7232.9|7242.1|7232.1|4
1606139440000|2020-11-23 13:50:40|7243.4|7233.4|7239.1|7229.1|7243.4|7233.4|7239.1|7229.1|7
1606139450000|2020-11-23 13:50:50|7239.4|7229.4|7240.9|7230.9|7240.9|7230.9|7239.4|7229.4|6
1606139460000|2020-11-23 13:51:00|7240.6|7230.6|7239.9|7229.9|7240.6|7230.6|7239.9|7229.9|2
1606139470000|2020-11-23 13:51:10|7240.4|7230.4|7238.9|7228.9|7240.6|7230.6|7238.6|7228.6|8
1606139480000|2020-11-23 13:51:20|7239.1|7229.1|7240.4|7230.4|7240.4|7230.4|7239.1|7229.1|6
1606139490000|2020-11-23 13:51:30|7240.1|7230.1|7237.9|7227.9|7240.1|7230.1|7237.9|7227.9|4
1606139500000|2020-11-23 13:51:40|7238.1|7228.1|7239.1|7229.1|7239.1|7229.1|7238.1|7228.1|5
1606139510000|2020-11-23 13:51:50|7238.9|7228.9|7239.1|7229.1|7239.4|7229.4|7238.9|7228.9|3
1606139520000|2020-11-23 13:52:00|7238.9|7228.9|7237.4|7227.4|7238.9|7228.9|7237.4|7227.4|7
1606139530000|2020-11-23 13:52:10|7237.6|7227.6|7237.1|7227.1|7237.6|7227.6|7236.4|7226.4|9
1606139540000|2020-11-23 13:52:20|7237.4|7227.4|7237.6|7227.6|7237.6|7227.6|7237.1|7227.1|3
1606139550000|2020-11-23 13:52:30|7237.9|7227.9|7238.9|7228.9|7238.9|7228.9|7237.9|7227.9|5
1606139560000|2020-11-23 13:52:40|7238.6|7228.6|7238.9|7228.9|7238.9|7228.9|7238.6|7228.6|4
1606139570000|2020-11-23 13:52:50|7238.6|7228.6|7238.1|7228.1|7238.6|7228.6|7238.1|7228.1|2
1606139580000|2020-11-23 13:53:00|7237.9|7227.9|7237.1|7227.1|7237.9|7227.9|7236.9|7226.9|10
1606139590000|2020-11-23 13:53:10|7237.4|7227.4|7237.4|7227.4|7237.9|7227.9|7237.1|7227.1|4
1606139600000|2020-11-23 13:53:20|7237.6|7227.6|7236.9|7226.9|7237.6|7227.6|7236.9|7226.9|3
1606139610000|2020-11-23 13:53:30|7237.1|7227.1|7237.4|7227.4|7237.6|7227.6|7237.1|7227.1|4
1606139620000|2020-11-23 13:53:40|7237.1|7227.1|7236.9|7226.9|7237.1|7227.1|7236.9|7226.9|2
1606139630000|2020-11-23 13:53:50|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|7236.6|7226.6|1
1606139640000|2020-11-23 13:54:00|7236.4|7226.4|7235.4|7225.4|7236.4|7226.4|7235.4|7225.4|2
1606139650000|2020-11-23 13:54:10|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|1
1606139660000|2020-11-23 13:54:20|7234.9|7224.9|7235.1|7225.1|7235.1|7225.1|7234.6|7224.6|4
1606139680000|2020-11-23 13:54:40|7235.6|7225.6|7235.4|7225.4|7235.9|7225.9|7235.4|7225.4|5
1606139690000|2020-11-23 13:54:50|7235.1|7225.1|7234.6|7224.6|7235.1|7225.1|7234.6|7224.6|6
1606139700000|2020-11-23 13:55:00|7234.4|7224.4|7233.6|7223.6|7234.4|7224.4|7233.6|7223.6|6
1606139710000|2020-11-23 13:55:10|7232.4|7222.4|7235.1|7225.1|7235.1|7225.1|7232.4|7222.4|9
1606139720000|2020-11-23 13:55:20|7235.4|7225.4|7236.6|7226.6|7237.4|7227.4|7235.4|7225.4|7
1606139730000|2020-11-23 13:55:30|7236.4|7226.4|7236.9|7226.9|7236.9|7226.9|7236.4|7226.4|3
1606139740000|2020-11-23 13:55:40|7236.6|7226.6|7236.4|7226.4|7236.9|7226.9|7236.4|7226.4|4
1606139750000|2020-11-23 13:55:50|7236.6|7226.6|7236.9|7226.9|7236.9|7226.9|7236.6|7226.6|2
1606139760000|2020-11-23 13:56:00|7237.6|7227.6|7236.6|7226.6|7237.9|7227.9|7236.6|7226.6|4
1606139780000|2020-11-23 13:56:20|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|7236.9|7226.9|1
1606139790000|2020-11-23 13:56:30|7237.1|7227.1|7238.9|7228.9|7238.9|7228.9|7237.1|7227.1|5
1606139800000|2020-11-23 13:56:40|7238.6|7228.6|7237.6|7227.6|7238.6|7228.6|7237.4|7227.4|5
1606139810000|2020-11-23 13:56:50|7238.1|7228.1|7238.6|7228.6|7238.6|7228.6|7238.1|7228.1|2
1606139820000|2020-11-23 13:57:00|7238.1|7228.1|7238.4|7228.4|7238.4|7228.4|7238.1|7228.1|2
1606139830000|2020-11-23 13:57:10|7238.1|7228.1|7238.1|7228.1|7238.1|7228.1|7237.9|7227.9|3
1606139850000|2020-11-23 13:57:30|7237.9|7227.9|7238.4|7228.4|7238.4|7228.4|7237.9|7227.9|3
1606139860000|2020-11-23 13:57:40|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7238.1|7228.1|4
1606139870000|2020-11-23 13:57:50|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|1
1606139880000|2020-11-23 13:58:00|7238.4|7228.4|7238.1|7228.1|7239.1|7229.1|7237.9|7227.9|7
1606139890000|2020-11-23 13:58:10|7238.4|7228.4|7240.9|7230.9|7240.9|7230.9|7238.4|7228.4|10
1606139900000|2020-11-23 13:58:20|7241.1|7231.1|7241.9|7231.9|7242.4|7232.4|7240.9|7230.9|5
1606139910000|2020-11-23 13:58:30|7242.1|7232.1|7243.4|7233.4|7243.4|7233.4|7242.1|7232.1|5
1606139920000|2020-11-23 13:58:40|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7242.9|7232.9|6
1606139930000|2020-11-23 13:58:50|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|1
1606139940000|2020-11-23 13:59:00|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.1|7233.1|3
1606139950000|2020-11-23 13:59:10|7243.1|7233.1|7243.4|7233.4|7243.4|7233.4|7242.9|7232.9|4
1606139960000|2020-11-23 13:59:20|7244.1|7234.1|7244.1|7234.1|7245.6|7235.6|7244.1|7234.1|10
1606139970000|2020-11-23 13:59:30|7243.4|7233.4|7242.3|7232.3|7244.3|7234.3|7241.6|7231.6|11
1606139980000|2020-11-23 13:59:40|7242.4|7232.4|7242.6|7232.6|7242.6|7232.6|7242.4|7232.4|3
1606139990000|2020-11-23 13:59:50|7243.4|7233.4|7242.4|7232.4|7244.1|7234.1|7242.4|7232.4|7
1606140000000|2020-11-23 14:00:00|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|7242.6|7232.6|1
1606140020000|2020-11-23 14:00:20|7242.9|7232.9|7243.1|7233.1|7243.1|7233.1|7242.9|7232.9|2
1606140030000|2020-11-23 14:00:30|7243.6|7233.6|7243.4|7233.4|7243.9|7233.9|7243.1|7233.1|7
1606140040000|2020-11-23 14:00:40|7243.6|7233.6|7243.1|7233.1|7244.4|7234.4|7243.1|7233.1|5
1606140050000|2020-11-23 14:00:50|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.4|7232.4|7
1606140060000|2020-11-23 14:01:00|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|7243.4|7233.4|1
1606140070000|2020-11-23 14:01:10|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|7243.1|7233.1|1
1606140080000|2020-11-23 14:01:20|7243.4|7233.4|7243.4|7233.4|7243.9|7233.9|7243.4|7233.4|5
1606140100000|2020-11-23 14:01:40|7243.6|7233.6|7244.6|7234.6|7244.6|7234.6|7243.4|7233.4|11
1606140110000|2020-11-23 14:01:50|7245.1|7235.1|7246.1|7236.1|7246.4|7236.4|7245.1|7235.1|9
1606140120000|2020-11-23 14:02:00|7246.4|7236.4|7249.1|7239.1|7249.1|7239.1|7246.1|7236.1|11
1606140130000|2020-11-23 14:02:10|7249.4|7239.4|7248.9|7238.9|7249.6|7239.6|7248.9|7238.9|7
1606140140000|2020-11-23 14:02:20|7248.6|7238.6|7247.6|7237.6|7248.6|7238.6|7246.6|7236.6|9
1606140150000|2020-11-23 14:02:30|7247.9|7237.9|7248.4|7238.4|7248.4|7238.4|7247.9|7237.9|3
1606140160000|2020-11-23 14:02:40|7248.6|7238.6|7247.9|7237.9|7249.1|7239.1|7247.9|7237.9|6
1606140170000|2020-11-23 14:02:50|7247.4|7237.4|7245.6|7235.6|7247.4|7237.4|7245.4|7235.4|11
1606140180000|2020-11-23 14:03:00|7245.9|7235.9|7244.9|7234.9|7245.9|7235.9|7244.6|7234.6|5
1606140190000|2020-11-23 14:03:10|7245.1|7235.1|7245.1|7235.1|7245.6|7235.6|7245.1|7235.1|5
1606140200000|2020-11-23 14:03:20|7244.9|7234.9|7245.4|7235.4|7245.4|7235.4|7244.9|7234.9|5
1606140210000|2020-11-23 14:03:30|7245.1|7235.1|7244.4|7234.4|7245.1|7235.1|7244.1|7234.1|4
1606140220000|2020-11-23 14:03:40|7244.9|7234.9|7246.1|7236.1|7247.1|7237.1|7244.9|7234.9|8
1606140230000|2020-11-23 14:03:50|7246.9|7236.9|7247.6|7237.6|7247.6|7237.6|7246.4|7236.4|5
1606140240000|2020-11-23 14:04:00|7247.4|7237.4|7248.1|7238.1|7248.1|7238.1|7247.4|7237.4|5
1606140250000|2020-11-23 14:04:10|7247.9|7237.9|7247.1|7237.1|7247.9|7237.9|7247.1|7237.1|3
1606140260000|2020-11-23 14:04:20|7246.6|7236.6|7245.9|7235.9|7246.6|7236.6|7245.9|7235.9|5
1606140270000|2020-11-23 14:04:30|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606140280000|2020-11-23 14:04:40|7246.6|7236.6|7247.9|7237.9|7248.4|7238.4|7246.6|7236.6|6
1606140290000|2020-11-23 14:04:50|7247.6|7237.6|7245.4|7235.4|7248.1|7238.1|7245.4|7235.4|6
1606140300000|2020-11-23 14:05:00|7244.9|7234.9|7243.9|7233.9|7244.9|7234.9|7243.9|7233.9|5
1606140310000|2020-11-23 14:05:10|7244.1|7234.1|7245.4|7235.4|7246.4|7236.4|7244.1|7234.1|10
1606140330000|2020-11-23 14:05:30|7244.9|7234.9|7243.9|7233.9|7244.9|7234.9|7243.4|7233.4|11
1606140340000|2020-11-23 14:05:40|7243.6|7233.6|7243.4|7233.4|7243.6|7233.6|7243.4|7233.4|2
1606140350000|2020-11-23 14:05:50|7243.1|7233.1|7242.6|7232.6|7243.1|7233.1|7242.4|7232.4|6
1606140360000|2020-11-23 14:06:00|7243.1|7233.1|7242.1|7232.1|7243.1|7233.1|7242.1|7232.1|4
1606140370000|2020-11-23 14:06:10|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|2
1606140380000|2020-11-23 14:06:20|7241.4|7231.4|7241.9|7231.9|7241.9|7231.9|7241.4|7231.4|3
1606140400000|2020-11-23 14:06:40|7242.1|7232.1|7242.6|7232.6|7243.4|7233.4|7241.6|7231.6|11
1606140410000|2020-11-23 14:06:50|7242.9|7232.9|7243.6|7233.6|7243.6|7233.6|7242.9|7232.9|5
1606140420000|2020-11-23 14:07:00|7243.4|7233.4|7242.9|7232.9|7243.4|7233.4|7242.6|7232.6|5
1606140430000|2020-11-23 14:07:10|7242.6|7232.6|7241.4|7231.4|7242.6|7232.6|7241.4|7231.4|7
1606140460000|2020-11-23 14:07:40|7241.1|7231.1|7239.1|7229.1|7241.1|7231.1|7238.9|7228.9|6
1606140470000|2020-11-23 14:07:50|7238.9|7228.9|7239.6|7229.6|7239.6|7229.6|7238.9|7228.9|3
1606140480000|2020-11-23 14:08:00|7239.4|7229.4|7237.9|7227.9|7239.4|7229.4|7237.6|7227.6|6
1606140500000|2020-11-23 14:08:20|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|7237.6|7227.6|1
1606140510000|2020-11-23 14:08:30|7237.9|7227.9|7238.9|7228.9|7238.9|7228.9|7237.9|7227.9|4
1606140520000|2020-11-23 14:08:40|7239.1|7229.1|7240.1|7230.1|7240.1|7230.1|7239.1|7229.1|7
1606140530000|2020-11-23 14:08:50|7240.6|7230.6|7241.9|7231.9|7242.1|7232.1|7240.6|7230.6|11
1606140540000|2020-11-23 14:09:00|7242.1|7232.1|7241.4|7231.4|7242.1|7232.1|7241.4|7231.4|4
1606140550000|2020-11-23 14:09:10|7241.1|7231.1|7240.1|7230.1|7241.1|7231.1|7240.1|7230.1|9
1606140560000|2020-11-23 14:09:20|7240.4|7230.4|7239.4|7229.4|7240.4|7230.4|7239.1|7229.1|6
1606140570000|2020-11-23 14:09:30|7239.6|7229.6|7239.6|7229.6|7240.4|7230.4|7239.6|7229.6|7
1606140580000|2020-11-23 14:09:40|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|1
1606140590000|2020-11-23 14:09:50|7240.1|7230.1|7240.4|7230.4|7240.4|7230.4|7239.9|7229.9|4
1606140600000|2020-11-23 14:10:00|7240.6|7230.6|7240.6|7230.6|7240.9|7230.9|7240.6|7230.6|3
1606140610000|2020-11-23 14:10:10|7240.4|7230.4|7242.1|7232.1|7242.1|7232.1|7240.4|7230.4|7
1606140620000|2020-11-23 14:10:20|7241.6|7231.6|7239.6|7229.6|7241.6|7231.6|7239.6|7229.6|6
1606140630000|2020-11-23 14:10:30|7239.9|7229.9|7241.1|7231.1|7241.1|7231.1|7239.6|7229.6|7
1606140640000|2020-11-23 14:10:40|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|7240.9|7230.9|1
1606140650000|2020-11-23 14:10:50|7241.1|7231.1|7240.6|7230.6|7241.1|7231.1|7240.6|7230.6|3
1606140660000|2020-11-23 14:11:00|7240.9|7230.9|7241.6|7231.6|7241.6|7231.6|7240.9|7230.9|3
1606140670000|2020-11-23 14:11:10|7241.9|7231.9|7242.4|7232.4|7242.4|7232.4|7241.9|7231.9|2
1606140680000|2020-11-23 14:11:20|7242.6|7232.6|7243.4|7233.4|7243.4|7233.4|7242.4|7232.4|7
1606140690000|2020-11-23 14:11:30|7243.6|7233.6|7243.1|7233.1|7243.6|7233.6|7243.1|7233.1|3
1606140710000|2020-11-23 14:11:50|7242.9|7232.9|7244.6|7234.6|7244.6|7234.6|7242.9|7232.9|8
1606140720000|2020-11-23 14:12:00|7244.9|7234.9|7245.4|7235.4|7245.4|7235.4|7244.9|7234.9|7
1606140730000|2020-11-23 14:12:10|7245.6|7235.6|7249.9|7239.9|7250.4|7240.4|7245.6|7235.6|24
1606140740000|2020-11-23 14:12:20|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|7247.9|7237.9|17
1606140750000|2020-11-23 14:12:30|7250.4|7240.4|7250.9|7240.9|7251.4|7241.4|7250.1|7240.1|16
1606140760000|2020-11-23 14:12:40|7250.6|7240.6|7251.6|7241.6|7251.9|7241.9|7250.1|7240.1|12
1606140770000|2020-11-23 14:12:50|7251.4|7241.4|7250.1|7240.1|7251.6|7241.6|7249.6|7239.6|14
1606140780000|2020-11-23 14:13:00|7250.4|7240.4|7252.1|7242.1|7252.1|7242.1|7250.4|7240.4|12
1606140790000|2020-11-23 14:13:10|7252.4|7242.4|7253.9|7243.9|7253.9|7243.9|7252.4|7242.4|13
1606140800000|2020-11-23 14:13:20|7253.4|7243.4|7251.6|7241.6|7253.9|7243.9|7251.1|7241.1|11
1606140810000|2020-11-23 14:13:30|7251.9|7241.9|7252.6|7242.6|7252.6|7242.6|7251.9|7241.9|8
1606140820000|2020-11-23 14:13:40|7252.9|7242.9|7253.6|7243.6|7253.9|7243.9|7252.6|7242.6|11
1606140830000|2020-11-23 14:13:50|7254.1|7244.1|7254.9|7244.9|7254.9|7244.9|7253.4|7243.4|10
1606140840000|2020-11-23 14:14:00|7255.4|7245.4|7254.9|7244.9|7256.1|7246.1|7254.9|7244.9|9
1606140850000|2020-11-23 14:14:10|7254.6|7244.6|7253.1|7243.1|7255.9|7245.9|7253.1|7243.1|8
1606140860000|2020-11-23 14:14:20|7252.9|7242.9|7252.4|7242.4|7253.1|7243.1|7252.4|7242.4|4
1606140870000|2020-11-23 14:14:30|7252.1|7242.1|7246.4|7236.4|7253.1|7243.1|7245.1|7235.1|16
1606140880000|2020-11-23 14:14:40|7246.6|7236.6|7247.4|7237.4|7247.4|7237.4|7246.1|7236.1|5
1606140890000|2020-11-23 14:14:50|7247.6|7237.6|7249.9|7239.9|7249.9|7239.9|7247.6|7237.6|9
1606140900000|2020-11-23 14:15:00|7250.6|7240.6|7249.6|7239.6|7250.6|7240.6|7249.6|7239.6|9
1606140910000|2020-11-23 14:15:10|7249.9|7239.9|7248.6|7238.6|7250.4|7240.4|7248.4|7238.4|7
1606140920000|2020-11-23 14:15:20|7249.1|7239.1|7252.4|7242.4|7252.6|7242.6|7249.1|7239.1|10
1606140930000|2020-11-23 14:15:30|7252.1|7242.1|7252.6|7242.6|7252.6|7242.6|7251.1|7241.1|9
1606140940000|2020-11-23 14:15:40|7252.9|7242.9|7253.4|7243.4|7253.4|7243.4|7252.4|7242.4|12
1606140950000|2020-11-23 14:15:50|7253.6|7243.6|7253.6|7243.6|7255.4|7245.4|7253.4|7243.4|16
1606140960000|2020-11-23 14:16:00|7253.4|7243.4|7251.1|7241.1|7253.4|7243.4|7251.1|7241.1|7
1606140970000|2020-11-23 14:16:10|7250.9|7240.9|7251.4|7241.4|7251.4|7241.4|7250.6|7240.6|7
1606140980000|2020-11-23 14:16:20|7251.1|7241.1|7250.9|7240.9|7251.1|7241.1|7250.9|7240.9|2
1606140990000|2020-11-23 14:16:30|7250.6|7240.6|7249.1|7239.1|7250.6|7240.6|7248.6|7238.6|7
1606141000000|2020-11-23 14:16:40|7248.9|7238.9|7247.6|7237.6|7249.1|7239.1|7247.6|7237.6|9
1606141010000|2020-11-23 14:16:50|7247.9|7237.9|7246.9|7236.9|7248.4|7238.4|7246.9|7236.9|7
1606141020000|2020-11-23 14:17:00|7246.4|7236.4|7246.6|7236.6|7246.9|7236.9|7246.1|7236.1|7
1606141030000|2020-11-23 14:17:10|7246.4|7236.4|7248.1|7238.1|7248.1|7238.1|7246.4|7236.4|13
1606141040000|2020-11-23 14:17:20|7247.9|7237.9|7247.1|7237.1|7248.9|7238.9|7246.6|7236.6|14
1606141050000|2020-11-23 14:17:30|7246.9|7236.9|7246.6|7236.6|7246.9|7236.9|7246.6|7236.6|2
1606141060000|2020-11-23 14:17:40|7246.9|7236.9|7246.9|7236.9|7247.6|7237.6|7246.6|7236.6|8
1606141070000|2020-11-23 14:17:50|7246.6|7236.6|7248.1|7238.1|7248.1|7238.1|7246.6|7236.6|6
1606141080000|2020-11-23 14:18:00|7245.9|7235.9|7246.1|7236.1|7246.4|7236.4|7244.9|7234.9|10
1606141090000|2020-11-23 14:18:10|7245.9|7235.9|7245.4|7235.4|7245.9|7235.9|7244.4|7234.4|13
1606141100000|2020-11-23 14:18:20|7245.6|7235.6|7244.6|7234.6|7245.9|7235.9|7244.6|7234.6|12
1606141110000|2020-11-23 14:18:30|7244.9|7234.9|7245.6|7235.6|7245.9|7235.9|7244.6|7234.6|10
1606141120000|2020-11-23 14:18:40|7245.4|7235.4|7246.4|7236.4|7246.6|7236.6|7245.1|7235.1|9
1606141130000|2020-11-23 14:18:50|7246.6|7236.6|7246.6|7236.6|7247.1|7237.1|7246.4|7236.4|5
1606141140000|2020-11-23 14:19:00|7246.4|7236.4|7245.9|7235.9|7246.4|7236.4|7245.6|7235.6|7
1606141150000|2020-11-23 14:19:10|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|5
1606141160000|2020-11-23 14:19:20|7247.4|7237.4|7246.6|7236.6|7248.1|7238.1|7246.1|7236.1|10
1606141170000|2020-11-23 14:19:30|7246.9|7236.9|7247.6|7237.6|7247.9|7237.9|7246.1|7236.1|10
1606141180000|2020-11-23 14:19:40|7247.4|7237.4|7246.6|7236.6|7247.4|7237.4|7246.4|7236.4|6
1606141190000|2020-11-23 14:19:50|7246.9|7236.9|7247.4|7237.4|7247.6|7237.6|7246.9|7236.9|6
1606141200000|2020-11-23 14:20:00|7247.1|7237.1|7248.4|7238.4|7248.4|7238.4|7246.1|7236.1|8
1606141210000|2020-11-23 14:20:10|7248.6|7238.6|7249.9|7239.9|7249.9|7239.9|7248.6|7238.6|7
1606141220000|2020-11-23 14:20:20|7250.1|7240.1|7250.4|7240.4|7251.1|7241.1|7250.1|7240.1|9
1606141230000|2020-11-23 14:20:30|7250.1|7240.1|7249.4|7239.4|7250.1|7240.1|7249.4|7239.4|2
1606141240000|2020-11-23 14:20:40|7249.1|7239.1|7249.9|7239.9|7250.6|7240.6|7248.9|7238.9|8
1606141250000|2020-11-23 14:20:50|7249.6|7239.6|7248.4|7238.4|7249.6|7239.6|7248.4|7238.4|3
1606141260000|2020-11-23 14:21:00|7249.1|7239.1|7248.1|7238.1|7249.1|7239.1|7248.1|7238.1|6
1606141270000|2020-11-23 14:21:10|7248.4|7238.4|7247.9|7237.9|7249.1|7239.1|7247.9|7237.9|4
1606141280000|2020-11-23 14:21:20|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7248.1|7238.1|4
1606141290000|2020-11-23 14:21:30|7247.6|7237.6|7248.1|7238.1|7248.6|7238.6|7247.6|7237.6|6
1606141300000|2020-11-23 14:21:40|7248.4|7238.4|7248.9|7238.9|7248.9|7238.9|7248.4|7238.4|3
1606141310000|2020-11-23 14:21:50|7248.1|7238.1|7248.6|7238.6|7248.9|7238.9|7248.1|7238.1|9
1606141320000|2020-11-23 14:22:00|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606141330000|2020-11-23 14:22:10|7248.1|7238.1|7248.9|7238.9|7249.1|7239.1|7248.1|7238.1|4
1606141340000|2020-11-23 14:22:20|7249.1|7239.1|7250.4|7240.4|7250.6|7240.6|7249.1|7239.1|8
1606141350000|2020-11-23 14:22:30|7250.6|7240.6|7249.9|7239.9|7250.6|7240.6|7249.1|7239.1|13
1606141360000|2020-11-23 14:22:40|7250.1|7240.1|7250.6|7240.6|7250.6|7240.6|7250.1|7240.1|2
1606141370000|2020-11-23 14:22:50|7249.9|7239.9|7250.9|7240.9|7251.4|7241.4|7249.9|7239.9|8
1606141380000|2020-11-23 14:23:00|7251.1|7241.1|7251.1|7241.1|7251.4|7241.4|7251.1|7241.1|3
1606141390000|2020-11-23 14:23:10|7250.4|7240.4|7252.6|7242.6|7252.6|7242.6|7250.4|7240.4|8
1606141400000|2020-11-23 14:23:20|7252.1|7242.1|7249.9|7239.9|7252.1|7242.1|7249.9|7239.9|7
1606141410000|2020-11-23 14:23:30|7249.6|7239.6|7249.1|7239.1|7249.6|7239.6|7249.1|7239.1|3
1606141420000|2020-11-23 14:23:40|7249.4|7239.4|7248.6|7238.6|7249.9|7239.9|7248.6|7238.6|5
1606141430000|2020-11-23 14:23:50|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7247.9|7237.9|4
1606141440000|2020-11-23 14:24:00|7248.4|7238.4|7247.6|7237.6|7248.4|7238.4|7246.4|7236.4|10
1606141450000|2020-11-23 14:24:10|7247.9|7237.9|7247.4|7237.4|7247.9|7237.9|7247.1|7237.1|5
1606141460000|2020-11-23 14:24:20|7247.1|7237.1|7247.4|7237.4|7247.4|7237.4|7246.9|7236.9|4
1606141470000|2020-11-23 14:24:30|7247.1|7237.1|7246.4|7236.4|7247.1|7237.1|7246.4|7236.4|3
1606141490000|2020-11-23 14:24:50|7246.1|7236.1|7245.9|7235.9|7246.1|7236.1|7245.6|7235.6|5
1606141500000|2020-11-23 14:25:00|7246.1|7236.1|7246.4|7236.4|7246.4|7236.4|7245.4|7235.4|6
1606141510000|2020-11-23 14:25:10|7246.9|7236.9|7248.6|7238.6|7249.1|7239.1|7246.9|7236.9|8
1606141520000|2020-11-23 14:25:20|7248.1|7238.1|7246.9|7236.9|7248.1|7238.1|7246.9|7236.9|4
1606141530000|2020-11-23 14:25:30|7247.1|7237.1|7246.1|7236.1|7247.1|7237.1|7246.1|7236.1|5
1606141550000|2020-11-23 14:25:50|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7246.1|7236.1|2
1606141560000|2020-11-23 14:26:00|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.4|7235.4|3
1606141570000|2020-11-23 14:26:10|7245.4|7235.4|7245.4|7235.4|7245.6|7235.6|7245.1|7235.1|5
1606141580000|2020-11-23 14:26:20|7245.6|7235.6|7244.6|7234.6|7246.4|7236.4|7244.6|7234.6|6
1606141590000|2020-11-23 14:26:30|7244.1|7234.1|7244.9|7234.9|7244.9|7234.9|7243.9|7233.9|4
1606141610000|2020-11-23 14:26:50|7245.1|7235.1|7245.6|7235.6|7245.6|7235.6|7245.1|7235.1|2
1606141620000|2020-11-23 14:27:00|7245.4|7235.4|7244.6|7234.6|7245.4|7235.4|7244.6|7234.6|3
1606141630000|2020-11-23 14:27:10|7244.4|7234.4|7243.6|7233.6|7244.9|7234.9|7243.4|7233.4|5
1606141640000|2020-11-23 14:27:20|7243.4|7233.4|7241.1|7231.1|7243.4|7233.4|7241.1|7231.1|3
1606141650000|2020-11-23 14:27:30|7240.9|7230.9|7240.6|7230.6|7240.9|7230.9|7240.6|7230.6|2
1606141660000|2020-11-23 14:27:40|7240.1|7230.1|7239.9|7229.9|7241.1|7231.1|7239.9|7229.9|10
1606141670000|2020-11-23 14:27:50|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606141680000|2020-11-23 14:28:00|7239.9|7229.9|7238.4|7228.4|7239.9|7229.9|7238.4|7228.4|5
1606141690000|2020-11-23 14:28:10|7239.4|7229.4|7239.4|7229.4|7239.6|7229.6|7239.1|7229.1|5
1606141700000|2020-11-23 14:28:20|7239.1|7229.1|7239.4|7229.4|7239.6|7229.6|7238.9|7228.9|6
1606141720000|2020-11-23 14:28:40|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606141740000|2020-11-23 14:29:00|7239.1|7229.1|7239.1|7229.1|7239.1|7229.1|7238.1|7228.1|9
1606141750000|2020-11-23 14:29:10|7239.4|7229.4|7239.1|7229.1|7239.4|7229.4|7239.1|7229.1|2
1606141770000|2020-11-23 14:29:30|7239.4|7229.4|7240.6|7230.6|7240.6|7230.6|7239.4|7229.4|3
1606141780000|2020-11-23 14:29:40|7240.4|7230.4|7239.1|7229.1|7240.4|7230.4|7239.1|7229.1|4
1606141790000|2020-11-23 14:29:50|7238.9|7228.9|7238.6|7228.6|7238.9|7228.9|7238.6|7228.6|2
1606141800000|2020-11-23 14:30:00|7238.4|7228.4|7238.1|7228.1|7238.4|7228.4|7237.6|7227.6|5
1606141810000|2020-11-23 14:30:10|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.6|7227.6|7
1606141820000|2020-11-23 14:30:20|7237.6|7227.6|7239.1|7229.1|7239.1|7229.1|7237.6|7227.6|5
1606141830000|2020-11-23 14:30:30|7239.4|7229.4|7239.1|7229.1|7239.6|7229.6|7239.1|7229.1|3
1606141840000|2020-11-23 14:30:40|7238.6|7228.6|7239.1|7229.1|7239.1|7229.1|7238.6|7228.6|2
1606141850000|2020-11-23 14:30:50|7238.9|7228.9|7238.1|7228.1|7238.9|7228.9|7238.1|7228.1|3
1606141860000|2020-11-23 14:31:00|7237.9|7227.9|7236.6|7226.6|7237.9|7227.9|7236.4|7226.4|8
1606141870000|2020-11-23 14:31:10|7236.9|7226.9|7237.6|7227.6|7237.6|7227.6|7236.9|7226.9|3
1606141880000|2020-11-23 14:31:20|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1606141890000|2020-11-23 14:31:30|7237.6|7227.6|7236.9|7226.9|7237.6|7227.6|7236.6|7226.6|6
1606141900000|2020-11-23 14:31:40|7236.6|7226.6|7235.6|7225.6|7236.6|7226.6|7235.6|7225.6|7
1606141910000|2020-11-23 14:31:50|7235.4|7225.4|7233.9|7223.9|7235.4|7225.4|7233.4|7223.4|6
1606141920000|2020-11-23 14:32:00|7235.1|7225.1|7237.9|7227.9|7237.9|7227.9|7235.1|7225.1|9
1606141930000|2020-11-23 14:32:10|7238.1|7228.1|7236.4|7226.4|7238.1|7228.1|7235.4|7225.4|11
1606141940000|2020-11-23 14:32:20|7236.1|7226.1|7237.9|7227.9|7237.9|7227.9|7235.6|7225.6|14
1606141950000|2020-11-23 14:32:30|7238.1|7228.1|7239.1|7229.1|7240.1|7230.1|7238.1|7228.1|15
1606141960000|2020-11-23 14:32:40|7239.4|7229.4|7240.9|7230.9|7240.9|7230.9|7239.4|7229.4|5
1606141970000|2020-11-23 14:32:50|7240.6|7230.6|7239.1|7229.1|7240.6|7230.6|7237.9|7227.9|11
1606141980000|2020-11-23 14:33:00|7239.4|7229.4|7238.4|7228.4|7239.4|7229.4|7238.4|7228.4|7
1606141990000|2020-11-23 14:33:10|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|7238.6|7228.6|1
1606142000000|2020-11-23 14:33:20|7238.1|7228.1|7239.4|7229.4|7239.9|7229.9|7238.1|7228.1|6
1606142010000|2020-11-23 14:33:30|7239.1|7229.1|7236.9|7226.9|7239.6|7229.6|7236.9|7226.9|13
1606142020000|2020-11-23 14:33:40|7236.6|7226.6|7236.1|7226.1|7237.4|7227.4|7235.4|7225.4|19
1606142030000|2020-11-23 14:33:50|7235.9|7225.9|7235.6|7225.6|7236.1|7226.1|7235.1|7225.1|19
1606142040000|2020-11-23 14:34:00|7235.9|7225.9|7236.1|7226.1|7236.1|7226.1|7235.1|7225.1|10
1606142050000|2020-11-23 14:34:10|7235.9|7225.9|7235.4|7225.4|7235.9|7225.9|7235.4|7225.4|4
1606142060000|2020-11-23 14:34:20|7235.9|7225.9|7235.9|7225.9|7236.1|7226.1|7235.9|7225.9|5
1606142070000|2020-11-23 14:34:30|7236.1|7226.1|7236.4|7226.4|7236.9|7226.9|7236.1|7226.1|6
1606142080000|2020-11-23 14:34:40|7236.9|7226.9|7237.1|7227.1|7237.1|7227.1|7236.4|7226.4|6
1606142100000|2020-11-23 14:35:00|7236.9|7226.9|7237.1|7227.1|7237.6|7227.6|7236.9|7226.9|8
1606142110000|2020-11-23 14:35:10|7237.4|7227.4|7237.6|7227.6|7237.6|7227.6|7237.4|7227.4|2
1606142120000|2020-11-23 14:35:20|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|7237.9|7227.9|1
1606142130000|2020-11-23 14:35:30|7237.6|7227.6|7237.9|7227.9|7237.9|7227.9|7237.6|7227.6|2
1606142160000|2020-11-23 14:36:00|7238.1|7228.1|7238.1|7228.1|7238.4|7228.4|7238.1|7228.1|3
1606142170000|2020-11-23 14:36:10|7238.4|7228.4|7237.1|7227.1|7238.6|7228.6|7236.9|7226.9|9
1606142180000|2020-11-23 14:36:20|7236.9|7226.9|7238.1|7228.1|7238.1|7228.1|7236.4|7226.4|7
1606142190000|2020-11-23 14:36:30|7237.1|7227.1|7236.9|7226.9|7237.1|7227.1|7236.9|7226.9|2
1606142200000|2020-11-23 14:36:40|7236.4|7226.4|7237.6|7227.6|7237.6|7227.6|7236.4|7226.4|6
1606142210000|2020-11-23 14:36:50|7237.4|7227.4|7236.9|7226.9|7237.4|7227.4|7236.4|7226.4|6
1606142220000|2020-11-23 14:37:00|7236.6|7226.6|7236.4|7226.4|7236.6|7226.6|7236.4|7226.4|2
1606142240000|2020-11-23 14:37:20|7236.6|7226.6|7240.9|7230.9|7241.4|7231.4|7236.6|7226.6|14
1606142250000|2020-11-23 14:37:30|7240.6|7230.6|7240.1|7230.1|7240.6|7230.6|7239.9|7229.9|4
1606142260000|2020-11-23 14:37:40|7240.6|7230.6|7241.9|7231.9|7242.1|7232.1|7240.6|7230.6|4
1606142270000|2020-11-23 14:37:50|7242.1|7232.1|7242.4|7232.4|7242.4|7232.4|7242.1|7232.1|2
1606142280000|2020-11-23 14:38:00|7242.6|7232.6|7242.9|7232.9|7243.1|7233.1|7242.6|7232.6|3
1606142290000|2020-11-23 14:38:10|7243.6|7233.6|7242.4|7232.4|7243.6|7233.6|7242.4|7232.4|5
1606142300000|2020-11-23 14:38:20|7242.1|7232.1|7241.6|7231.6|7242.4|7232.4|7241.6|7231.6|7
1606142310000|2020-11-23 14:38:30|7241.9|7231.9|7241.6|7231.6|7241.9|7231.9|7241.6|7231.6|2
1606142320000|2020-11-23 14:38:40|7241.4|7231.4|7239.6|7229.6|7241.4|7231.4|7239.1|7229.1|5
1606142340000|2020-11-23 14:39:00|7239.4|7229.4|7239.6|7229.6|7239.9|7229.9|7238.6|7228.6|10
1606142360000|2020-11-23 14:39:20|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606142370000|2020-11-23 14:39:30|7238.9|7228.9|7238.9|7228.9|7238.9|7228.9|7238.6|7228.6|3
1606142390000|2020-11-23 14:39:50|7239.1|7229.1|7234.6|7224.6|7239.1|7229.1|7234.5|7224.5|7
1606142400000|2020-11-23 14:40:00|7234.9|7224.9|7233.9|7223.9|7234.9|7224.9|7233.6|7223.6|7
1606142410000|2020-11-23 14:40:10|7233.6|7223.6|7232.6|7222.6|7233.6|7223.6|7232.6|7222.6|5
1606142420000|2020-11-23 14:40:20|7232.4|7222.4|7232.1|7222.1|7232.6|7222.6|7231.4|7221.4|7
1606142430000|2020-11-23 14:40:30|7231.4|7221.4|7230.9|7220.9|7231.9|7221.9|7230.1|7220.1|12
1606142440000|2020-11-23 14:40:40|7230.6|7220.6|7231.9|7221.9|7231.9|7221.9|7230.4|7220.4|6
1606142450000|2020-11-23 14:40:50|7232.1|7222.1|7232.6|7222.6|7232.9|7222.9|7232.1|7222.1|5
1606142460000|2020-11-23 14:41:00|7232.1|7222.1|7230.9|7220.9|7232.1|7222.1|7230.9|7220.9|7
1606142470000|2020-11-23 14:41:10|7231.1|7221.1|7231.6|7221.6|7231.9|7221.9|7231.1|7221.1|12
1606142480000|2020-11-23 14:41:20|7231.9|7221.9|7231.9|7221.9|7232.9|7222.9|7231.9|7221.9|5
1606142490000|2020-11-23 14:41:30|7232.1|7222.1|7231.6|7221.6|7232.4|7222.4|7231.6|7221.6|5
1606142500000|2020-11-23 14:41:40|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606142510000|2020-11-23 14:41:50|7232.4|7222.4|7232.1|7222.1|7232.4|7222.4|7232.1|7222.1|2
1606142520000|2020-11-23 14:42:00|7232.4|7222.4|7232.1|7222.1|7232.4|7222.4|7232.1|7222.1|2
1606142530000|2020-11-23 14:42:10|7232.4|7222.4|7231.1|7221.1|7232.4|7222.4|7230.9|7220.9|5
1606142540000|2020-11-23 14:42:20|7230.9|7220.9|7230.4|7220.4|7230.9|7220.9|7230.1|7220.1|11
1606142550000|2020-11-23 14:42:30|7230.1|7220.1|7230.4|7220.4|7230.9|7220.9|7229.6|7219.6|16
1606142560000|2020-11-23 14:42:40|7230.1|7220.1|7230.9|7220.9|7231.1|7221.1|7229.9|7219.9|11
1606142570000|2020-11-23 14:42:50|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|3
1606142580000|2020-11-23 14:43:00|7230.9|7220.9|7231.1|7221.1|7231.4|7221.4|7230.6|7220.6|6
1606142600000|2020-11-23 14:43:20|7231.6|7221.6|7233.4|7223.4|7234.1|7224.1|7231.1|7221.1|12
1606142610000|2020-11-23 14:43:30|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|7232.9|7222.9|5
1606142620000|2020-11-23 14:43:40|7232.9|7222.9|7232.6|7222.6|7232.9|7222.9|7232.6|7222.6|2
1606142630000|2020-11-23 14:43:50|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|1
1606142640000|2020-11-23 14:44:00|7232.6|7222.6|7232.4|7222.4|7232.6|7222.6|7232.4|7222.4|2
1606142650000|2020-11-23 14:44:10|7232.1|7222.1|7231.9|7221.9|7232.4|7222.4|7231.9|7221.9|4
1606142660000|2020-11-23 14:44:20|7232.1|7222.1|7232.1|7222.1|7232.4|7222.4|7232.1|7222.1|3
1606142670000|2020-11-23 14:44:30|7232.4|7222.4|7232.1|7222.1|7232.4|7222.4|7232.1|7222.1|2
1606142680000|2020-11-23 14:44:40|7231.9|7221.9|7231.9|7221.9|7232.4|7222.4|7231.9|7221.9|4
1606142690000|2020-11-23 14:44:50|7231.1|7221.1|7231.9|7221.9|7232.4|7222.4|7231.1|7221.1|6
1606142700000|2020-11-23 14:45:00|7232.1|7222.1|7231.1|7221.1|7232.6|7222.6|7230.6|7220.6|10
1606142710000|2020-11-23 14:45:10|7230.6|7220.6|7228.1|7218.1|7230.6|7220.6|7228.1|7218.1|8
1606142720000|2020-11-23 14:45:20|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.4|7217.4|5
1606142730000|2020-11-23 14:45:30|7227.4|7217.4|7229.6|7219.6|7229.6|7219.6|7227.1|7217.1|11
1606142740000|2020-11-23 14:45:40|7229.4|7219.4|7229.1|7219.1|7229.9|7219.9|7227.9|7217.9|24
1606142750000|2020-11-23 14:45:50|7228.6|7218.6|7228.6|7218.6|7229.1|7219.1|7228.6|7218.6|9
1606142760000|2020-11-23 14:46:00|7228.4|7218.4|7228.1|7218.1|7228.4|7218.4|7227.9|7217.9|5
1606142770000|2020-11-23 14:46:10|7227.9|7217.9|7226.6|7216.6|7227.9|7217.9|7226.6|7216.6|5
1606142780000|2020-11-23 14:46:20|7226.4|7216.4|7225.9|7215.9|7226.4|7216.4|7224.4|7214.4|16
1606142790000|2020-11-23 14:46:30|7225.4|7215.4|7223.9|7213.9|7225.9|7215.9|7223.4|7213.4|15
1606142800000|2020-11-23 14:46:40|7223.6|7213.6|7222.9|7212.9|7223.9|7213.9|7222.9|7212.9|13
1606142810000|2020-11-23 14:46:50|7222.4|7212.4|7220.4|7210.4|7222.4|7212.4|7220.1|7210.1|20
1606142820000|2020-11-23 14:47:00|7220.1|7210.1|7218.6|7208.6|7221.6|7211.6|7218.6|7208.6|21
1606142830000|2020-11-23 14:47:10|7218.9|7208.9|7220.6|7210.6|7220.6|7210.6|7218.9|7208.9|11
1606142840000|2020-11-23 14:47:20|7220.4|7210.4|7220.4|7210.4|7221.9|7211.9|7220.1|7210.1|12
1606142850000|2020-11-23 14:47:30|7219.6|7209.6|7219.6|7209.6|7220.1|7210.1|7219.1|7209.1|9
1606142860000|2020-11-23 14:47:40|7219.4|7209.4|7221.1|7211.1|7221.1|7211.1|7219.4|7209.4|10
1606142870000|2020-11-23 14:47:50|7221.4|7211.4|7220.6|7210.6|7221.9|7211.9|7220.4|7210.4|8
1606142880000|2020-11-23 14:48:00|7220.4|7210.4|7219.1|7209.1|7220.4|7210.4|7218.9|7208.9|6
1606142890000|2020-11-23 14:48:10|7219.4|7209.4|7216.4|7206.4|7219.6|7209.6|7216.4|7206.4|11
1606142900000|2020-11-23 14:48:20|7216.1|7206.1|7213.6|7203.6|7216.1|7206.1|7212.6|7202.6|11
1606142910000|2020-11-23 14:48:30|7213.4|7203.4|7212.9|7202.9|7213.6|7203.6|7212.9|7202.9|10
1606142920000|2020-11-23 14:48:40|7213.4|7203.4|7212.9|7202.9|7213.6|7203.6|7212.9|7202.9|8
1606142930000|2020-11-23 14:48:50|7213.1|7203.1|7213.4|7203.4|7214.4|7204.4|7212.9|7202.9|10
1606142940000|2020-11-23 14:49:00|7213.1|7203.1|7213.6|7203.6|7214.4|7204.4|7212.6|7202.6|15
1606142950000|2020-11-23 14:49:10|7213.9|7203.9|7214.1|7204.1|7214.4|7204.4|7213.4|7203.4|11
1606142960000|2020-11-23 14:49:20|7213.9|7203.9|7214.6|7204.6|7214.6|7204.6|7213.6|7203.6|12
1606142970000|2020-11-23 14:49:30|7214.4|7204.4|7214.4|7204.4|7214.4|7204.4|7212.6|7202.6|18
1606142980000|2020-11-23 14:49:40|7214.6|7204.6|7215.6|7205.6|7216.6|7206.6|7214.6|7204.6|10
1606142990000|2020-11-23 14:49:50|7215.4|7205.4|7214.4|7204.4|7215.4|7205.4|7214.1|7204.1|8
1606143000000|2020-11-23 14:50:00|7214.6|7204.6|7217.6|7207.6|7217.9|7207.9|7214.6|7204.6|12
1606143010000|2020-11-23 14:50:10|7217.9|7207.9|7217.6|7207.6|7217.9|7207.9|7217.4|7207.4|6
1606143020000|2020-11-23 14:50:20|7217.4|7207.4|7215.4|7205.4|7217.4|7207.4|7215.1|7205.1|10
1606143030000|2020-11-23 14:50:30|7215.6|7205.6|7215.4|7205.4|7215.6|7205.6|7214.9|7204.9|9
1606143040000|2020-11-23 14:50:40|7214.9|7204.9|7215.9|7205.9|7216.1|7206.1|7214.1|7204.1|13
1606143050000|2020-11-23 14:50:50|7216.1|7206.1|7215.9|7205.9|7216.1|7206.1|7215.9|7205.9|4
1606143060000|2020-11-23 14:51:00|7214.4|7204.4|7213.1|7203.1|7214.4|7204.4|7212.9|7202.9|9
1606143070000|2020-11-23 14:51:10|7212.9|7202.9|7209.1|7199.1|7212.9|7202.9|7209.1|7199.1|14
1606143080000|2020-11-23 14:51:20|7209.4|7199.4|7211.6|7201.6|7211.6|7201.6|7209.4|7199.4|14
1606143090000|2020-11-23 14:51:30|7211.1|7201.1|7212.1|7202.1|7213.6|7203.6|7210.9|7200.9|22
1606143100000|2020-11-23 14:51:40|7212.4|7202.4|7211.9|7201.9|7212.5|7202.5|7210.6|7200.6|11
1606143110000|2020-11-23 14:51:50|7212.1|7202.1|7210.6|7200.6|7212.1|7202.1|7210.4|7200.4|12
1606143120000|2020-11-23 14:52:00|7210.4|7200.4|7209.1|7199.1|7210.4|7200.4|7208.9|7198.9|9
1606143130000|2020-11-23 14:52:10|7208.9|7198.9|7209.6|7199.6|7209.9|7199.9|7208.9|7198.9|6
1606143140000|2020-11-23 14:52:20|7209.4|7199.4|7208.4|7198.4|7209.6|7199.6|7208.1|7198.1|7
1606143150000|2020-11-23 14:52:30|7208.6|7198.6|7208.1|7198.1|7209.6|7199.6|7207.6|7197.6|12
1606143160000|2020-11-23 14:52:40|7207.6|7197.6|7208.6|7198.6|7208.9|7198.9|7207.6|7197.6|8
1606143170000|2020-11-23 14:52:50|7208.9|7198.9|7209.9|7199.9|7209.9|7199.9|7208.9|7198.9|11
1606143180000|2020-11-23 14:53:00|7209.4|7199.4|7209.6|7199.6|7209.9|7199.9|7209.4|7199.4|9
1606143190000|2020-11-23 14:53:10|7209.9|7199.9|7209.4|7199.4|7209.9|7199.9|7209.4|7199.4|5
1606143200000|2020-11-23 14:53:20|7209.6|7199.6|7210.9|7200.9|7211.1|7201.1|7209.6|7199.6|12
1606143210000|2020-11-23 14:53:30|7210.6|7200.6|7209.4|7199.4|7210.6|7200.6|7208.4|7198.4|12
1606143220000|2020-11-23 14:53:40|7209.9|7199.9|7212.6|7202.6|7212.6|7202.6|7209.9|7199.9|9
1606143230000|2020-11-23 14:53:50|7212.9|7202.9|7213.9|7203.9|7214.4|7204.4|7212.9|7202.9|6
1606143240000|2020-11-23 14:54:00|7213.1|7203.1|7213.1|7203.1|7213.1|7203.1|7212.4|7202.4|4
1606143250000|2020-11-23 14:54:10|7213.6|7203.6|7213.9|7203.9|7213.9|7203.9|7213.1|7203.1|9
1606143260000|2020-11-23 14:54:20|7214.1|7204.1|7215.4|7205.4|7215.4|7205.4|7214.1|7204.1|8
1606143270000|2020-11-23 14:54:30|7215.1|7205.1|7214.9|7204.9|7215.1|7205.1|7214.9|7204.9|2
1606143280000|2020-11-23 14:54:40|7214.6|7204.6|7213.9|7203.9|7214.6|7204.6|7213.9|7203.9|2
1606143290000|2020-11-23 14:54:50|7213.4|7203.4|7213.6|7203.6|7213.6|7203.6|7213.4|7203.4|4
1606143300000|2020-11-23 14:55:00|7214.1|7204.1|7212.9|7202.9|7214.4|7204.4|7212.6|7202.6|10
1606143310000|2020-11-23 14:55:10|7212.6|7202.6|7210.9|7200.9|7212.6|7202.6|7210.9|7200.9|3
1606143320000|2020-11-23 14:55:20|7211.9|7201.9|7210.6|7200.6|7211.9|7201.9|7210.6|7200.6|4
1606143330000|2020-11-23 14:55:30|7210.4|7200.4|7208.6|7198.6|7210.4|7200.4|7207.9|7197.9|13
1606143340000|2020-11-23 14:55:40|7208.9|7198.9|7208.9|7198.9|7209.9|7199.9|7208.6|7198.6|8
1606143350000|2020-11-23 14:55:50|7208.6|7198.6|7210.1|7200.1|7210.1|7200.1|7208.6|7198.6|10
1606143360000|2020-11-23 14:56:00|7209.6|7199.6|7209.6|7199.6|7210.6|7200.6|7208.1|7198.1|13
1606143370000|2020-11-23 14:56:10|7209.4|7199.4|7208.4|7198.4|7209.4|7199.4|7206.4|7196.4|18
1606143380000|2020-11-23 14:56:20|7208.9|7198.9|7208.9|7198.9|7209.4|7199.4|7207.6|7197.6|19
1606143390000|2020-11-23 14:56:30|7208.6|7198.6|7208.9|7198.9|7209.6|7199.6|7208.6|7198.6|5
1606143400000|2020-11-23 14:56:40|7209.1|7199.1|7209.4|7199.4|7209.6|7199.6|7209.1|7199.1|6
1606143410000|2020-11-23 14:56:50|7209.1|7199.1|7207.4|7197.4|7209.1|7199.1|7207.4|7197.4|10
1606143420000|2020-11-23 14:57:00|7207.9|7197.9|7208.6|7198.6|7208.9|7198.9|7207.9|7197.9|13
1606143430000|2020-11-23 14:57:10|7208.4|7198.4|7208.6|7198.6|7208.6|7198.6|7208.1|7198.1|6
1606143440000|2020-11-23 14:57:20|7208.9|7198.9|7209.6|7199.6|7209.9|7199.9|7208.6|7198.6|8
1606143450000|2020-11-23 14:57:30|7209.9|7199.9|7209.1|7199.1|7210.4|7200.4|7208.9|7198.9|8
1606143460000|2020-11-23 14:57:40|7208.9|7198.9|7208.4|7198.4|7209.6|7199.6|7208.4|7198.4|10
1606143470000|2020-11-23 14:57:50|7208.6|7198.6|7209.9|7199.9|7209.9|7199.9|7208.6|7198.6|7
1606143480000|2020-11-23 14:58:00|7208.9|7198.9|7209.1|7199.1|7209.9|7199.9|7208.9|7198.9|15
1606143490000|2020-11-23 14:58:10|7208.9|7198.9|7211.6|7201.6|7213.1|7203.1|7208.9|7198.9|19
1606143500000|2020-11-23 14:58:20|7213.4|7203.4|7214.6|7204.6|7214.9|7204.9|7213.4|7203.4|8
1606143510000|2020-11-23 14:58:30|7214.4|7204.4|7214.6|7204.6|7214.6|7204.6|7214.4|7204.4|2
1606143520000|2020-11-23 14:58:40|7214.9|7204.9|7213.9|7203.9|7215.6|7205.6|7213.9|7203.9|8
1606143530000|2020-11-23 14:58:50|7213.6|7203.6|7212.6|7202.6|7213.6|7203.6|7212.6|7202.6|6
1606143540000|2020-11-23 14:59:00|7212.4|7202.4|7212.1|7202.1|7212.4|7202.4|7211.6|7201.6|4
1606143550000|2020-11-23 14:59:10|7212.4|7202.4|7213.1|7203.1|7213.4|7203.4|7212.4|7202.4|7
1606143560000|2020-11-23 14:59:20|7212.6|7202.6|7212.9|7202.9|7212.9|7202.9|7212.6|7202.6|2
1606143570000|2020-11-23 14:59:30|7213.1|7203.1|7213.4|7203.4|7213.9|7203.9|7213.1|7203.1|4
1606143580000|2020-11-23 14:59:40|7213.1|7203.1|7212.9|7202.9|7213.9|7203.9|7212.9|7202.9|7
1606143590000|2020-11-23 14:59:50|7212.6|7202.6|7210.9|7200.9|7212.6|7202.6|7210.4|7200.4|14
1606143600000|2020-11-23 15:00:00|7210.4|7200.4|7209.6|7199.6|7210.4|7200.4|7208.9|7198.9|6
1606143610000|2020-11-23 15:00:10|7209.4|7199.4|7209.4|7199.4|7209.9|7199.9|7209.1|7199.1|8
1606143620000|2020-11-23 15:00:20|7208.9|7198.9|7208.6|7198.6|7208.9|7198.9|7207.9|7197.9|6
1606143630000|2020-11-23 15:00:30|7207.4|7197.4|7208.1|7198.1|7208.9|7198.9|7207.4|7197.4|8
1606143640000|2020-11-23 15:00:40|7208.6|7198.6|7208.6|7198.6|7208.6|7198.6|7207.9|7197.9|6
1606143650000|2020-11-23 15:00:50|7208.4|7198.4|7209.4|7199.4|7209.4|7199.4|7208.4|7198.4|7
1606143660000|2020-11-23 15:01:00|7209.6|7199.6|7208.9|7198.9|7209.9|7199.9|7208.9|7198.9|5
1606143670000|2020-11-23 15:01:10|7209.1|7199.1|7208.6|7198.6|7209.9|7199.9|7208.4|7198.4|13
1606143680000|2020-11-23 15:01:20|7208.9|7198.9|7209.6|7199.6|7209.9|7199.9|7208.9|7198.9|6
1606143690000|2020-11-23 15:01:30|7209.4|7199.4|7208.6|7198.6|7209.4|7199.4|7208.6|7198.6|3
1606143700000|2020-11-23 15:01:40|7208.4|7198.4|7208.9|7198.9|7208.9|7198.9|7208.4|7198.4|7
1606143710000|2020-11-23 15:01:50|7208.6|7198.6|7208.9|7198.9|7208.9|7198.9|7208.6|7198.6|2
1606143720000|2020-11-23 15:02:00|7208.6|7198.6|7207.6|7197.6|7208.6|7198.6|7207.6|7197.6|6
1606143730000|2020-11-23 15:02:10|7207.4|7197.4|7208.4|7198.4|7208.4|7198.4|7206.9|7196.9|9
1606143740000|2020-11-23 15:02:20|7208.6|7198.6|7208.4|7198.4|7209.4|7199.4|7208.4|7198.4|6
1606143750000|2020-11-23 15:02:30|7208.1|7198.1|7208.4|7198.4|7208.6|7198.6|7208.1|7198.1|6
1606143760000|2020-11-23 15:02:40|7208.6|7198.6|7209.1|7199.1|7209.4|7199.4|7208.1|7198.1|9
1606143770000|2020-11-23 15:02:50|7209.4|7199.4|7210.9|7200.9|7211.4|7201.4|7209.1|7199.1|9
1606143780000|2020-11-23 15:03:00|7209.9|7199.9|7209.5|7199.5|7209.9|7199.9|7208.6|7198.6|6
1606143790000|2020-11-23 15:03:10|7209.6|7199.6|7210.9|7200.9|7211.1|7201.1|7209.6|7199.6|4
1606143800000|2020-11-23 15:03:20|7210.6|7200.6|7209.6|7199.6|7210.9|7200.9|7209.4|7199.4|7
1606143810000|2020-11-23 15:03:30|7209.4|7199.4|7210.4|7200.4|7210.4|7200.4|7209.1|7199.1|6
1606143820000|2020-11-23 15:03:40|7210.6|7200.6|7214.1|7204.1|7214.1|7204.1|7210.6|7200.6|8
1606143830000|2020-11-23 15:03:50|7213.6|7203.6|7214.6|7204.6|7216.4|7206.4|7213.6|7203.6|10
1606143840000|2020-11-23 15:04:00|7214.4|7204.4|7213.1|7203.1|7214.4|7204.4|7212.1|7202.1|8
1606143850000|2020-11-23 15:04:10|7213.4|7203.4|7214.9|7204.9|7215.1|7205.1|7213.1|7203.1|6
1606143860000|2020-11-23 15:04:20|7215.1|7205.1|7216.1|7206.1|7216.1|7206.1|7215.1|7205.1|3
1606143870000|2020-11-23 15:04:30|7215.9|7205.9|7214.9|7204.9|7216.6|7206.6|7214.9|7204.9|10
1606143880000|2020-11-23 15:04:40|7214.6|7204.6|7214.9|7204.9|7215.6|7205.6|7214.6|7204.6|12
1606143890000|2020-11-23 15:04:50|7216.1|7206.1|7214.9|7204.9|7216.1|7206.1|7214.9|7204.9|3
1606143900000|2020-11-23 15:05:00|7215.1|7205.1|7213.1|7203.1|7215.1|7205.1|7213.1|7203.1|13
1606143910000|2020-11-23 15:05:10|7212.9|7202.9|7209.9|7199.9|7212.9|7202.9|7209.9|7199.9|7
1606143920000|2020-11-23 15:05:20|7209.6|7199.6|7209.1|7199.1|7210.6|7200.6|7208.6|7198.6|14
1606143930000|2020-11-23 15:05:30|7209.4|7199.4|7209.4|7199.4|7210.6|7200.6|7208.4|7198.4|13
1606143940000|2020-11-23 15:05:40|7209.6|7199.6|7210.4|7200.4|7210.4|7200.4|7209.4|7199.4|5
1606143950000|2020-11-23 15:05:50|7210.6|7200.6|7211.6|7201.6|7212.4|7202.4|7210.6|7200.6|10
1606143960000|2020-11-23 15:06:00|7211.4|7201.4|7208.9|7198.9|7211.4|7201.4|7207.4|7197.4|16
1606143970000|2020-11-23 15:06:10|7209.1|7199.1|7210.9|7200.9|7210.9|7200.9|7208.9|7198.9|9
1606143980000|2020-11-23 15:06:20|7210.6|7200.6|7211.6|7201.6|7211.9|7201.9|7210.6|7200.6|7
1606143990000|2020-11-23 15:06:30|7211.4|7201.4|7211.9|7201.9|7212.1|7202.1|7210.6|7200.6|10
1606144000000|2020-11-23 15:06:40|7211.4|7201.4|7210.9|7200.9|7211.6|7201.6|7210.6|7200.6|11
1606144010000|2020-11-23 15:06:50|7211.4|7201.4|7210.9|7200.9|7211.6|7201.6|7209.9|7199.9|17
1606144020000|2020-11-23 15:07:00|7210.4|7200.4|7209.1|7199.1|7210.4|7200.4|7209.1|7199.1|8
1606144030000|2020-11-23 15:07:10|7208.6|7198.6|7206.4|7196.4|7208.6|7198.6|7206.1|7196.1|8
1606144040000|2020-11-23 15:07:20|7206.6|7196.6|7207.6|7197.6|7207.6|7197.6|7206.6|7196.6|6
1606144050000|2020-11-23 15:07:30|7207.9|7197.9|7208.6|7198.6|7208.6|7198.6|7207.9|7197.9|3
1606144060000|2020-11-23 15:07:40|7209.1|7199.1|7210.1|7200.1|7210.4|7200.4|7208.6|7198.6|10
1606144070000|2020-11-23 15:07:50|7209.9|7199.9|7209.6|7199.6|7210.4|7200.4|7209.6|7199.6|5
1606144080000|2020-11-23 15:08:00|7208.6|7198.6|7208.4|7198.4|7209.6|7199.6|7207.9|7197.9|10
1606144090000|2020-11-23 15:08:10|7208.6|7198.6|7209.1|7199.1|7209.6|7199.6|7208.6|7198.6|8
1606144100000|2020-11-23 15:08:20|7208.4|7198.4|7209.1|7199.1|7209.4|7199.4|7208.4|7198.4|8
1606144110000|2020-11-23 15:08:30|7209.4|7199.4|7209.4|7199.4|7209.6|7199.6|7208.6|7198.6|8
1606144120000|2020-11-23 15:08:40|7209.1|7199.1|7209.4|7199.4|7209.9|7199.9|7208.6|7198.6|12
1606144130000|2020-11-23 15:08:50|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|7209.1|7199.1|1
1606144140000|2020-11-23 15:09:00|7208.9|7198.9|7208.6|7198.6|7208.9|7198.9|7208.6|7198.6|2
1606144150000|2020-11-23 15:09:10|7208.9|7198.9|7208.9|7198.9|7209.1|7199.1|7208.4|7198.4|10
1606144160000|2020-11-23 15:09:20|7208.6|7198.6|7208.6|7198.6|7209.1|7199.1|7208.6|7198.6|5
1606144170000|2020-11-23 15:09:30|7208.9|7198.9|7209.1|7199.1|7209.4|7199.4|7208.9|7198.9|5
1606144180000|2020-11-23 15:09:40|7209.4|7199.4|7209.9|7199.9|7209.9|7199.9|7209.1|7199.1|7
1606144190000|2020-11-23 15:09:50|7209.6|7199.6|7209.6|7199.6|7210.4|7200.4|7209.4|7199.4|5
1606144200000|2020-11-23 15:10:00|7210.1|7200.1|7207.6|7197.6|7210.6|7200.6|7207.6|7197.6|17
1606144210000|2020-11-23 15:10:10|7207.1|7197.1|7208.1|7198.1|7208.1|7198.1|7207.1|7197.1|2
1606144220000|2020-11-23 15:10:20|7207.6|7197.6|7208.1|7198.1|7208.1|7198.1|7207.6|7197.6|7
1606144240000|2020-11-23 15:10:40|7207.9|7197.9|7207.9|7197.9|7208.6|7198.6|7207.9|7197.9|3
1606144250000|2020-11-23 15:10:50|7208.1|7198.1|7207.9|7197.9|7208.1|7198.1|7207.6|7197.6|3
1606144260000|2020-11-23 15:11:00|7207.6|7197.6|7206.9|7196.9|7207.9|7197.9|7206.9|7196.9|9
1606144270000|2020-11-23 15:11:10|7206.4|7196.4|7206.4|7196.4|7206.9|7196.9|7206.4|7196.4|6
1606144280000|2020-11-23 15:11:20|7205.6|7195.6|7204.9|7194.9|7206.1|7196.1|7204.6|7194.6|7
1606144290000|2020-11-23 15:11:30|7205.1|7195.1|7203.6|7193.6|7205.1|7195.1|7203.6|7193.6|4
1606144300000|2020-11-23 15:11:40|7203.4|7193.4|7205.1|7195.1|7205.1|7195.1|7203.1|7193.1|16
1606144310000|2020-11-23 15:11:50|7204.6|7194.6|7203.4|7193.4|7204.6|7194.6|7203.4|7193.4|10
1606144320000|2020-11-23 15:12:00|7203.1|7193.1|7200.6|7190.6|7203.1|7193.1|7200.4|7190.4|16
1606144330000|2020-11-23 15:12:10|7200.4|7190.4|7196.6|7186.6|7200.4|7190.4|7196.6|7186.6|11
1606144340000|2020-11-23 15:12:20|7196.9|7186.9|7197.9|7187.9|7198.6|7188.6|7196.9|7186.9|15
1606144350000|2020-11-23 15:12:30|7197.6|7187.6|7197.6|7187.6|7198.4|7188.4|7197.4|7187.4|16
1606144360000|2020-11-23 15:12:40|7197.4|7187.4|7196.6|7186.6|7197.4|7187.4|7195.6|7185.6|17
1606144370000|2020-11-23 15:12:50|7196.4|7186.4|7196.1|7186.1|7196.4|7186.4|7195.3|7185.3|12
1606144380000|2020-11-23 15:13:00|7196.4|7186.4|7201.1|7191.1|7201.1|7191.1|7196.1|7186.1|22
1606144390000|2020-11-23 15:13:10|7201.6|7191.6|7199.6|7189.6|7201.6|7191.6|7199.4|7189.4|10
1606144400000|2020-11-23 15:13:20|7199.1|7189.1|7200.4|7190.4|7201.1|7191.1|7198.9|7188.9|9
1606144410000|2020-11-23 15:13:30|7200.1|7190.1|7198.1|7188.1|7200.1|7190.1|7198.1|7188.1|12
1606144420000|2020-11-23 15:13:40|7198.6|7188.6|7200.9|7190.9|7201.6|7191.6|7198.1|7188.1|16
1606144430000|2020-11-23 15:13:50|7201.1|7191.1|7201.6|7191.6|7202.4|7192.4|7201.1|7191.1|17
1606144440000|2020-11-23 15:14:00|7201.4|7191.4|7202.6|7192.6|7202.6|7192.6|7200.9|7190.9|13
1606144450000|2020-11-23 15:14:10|7202.4|7192.4|7203.9|7193.9|7204.1|7194.1|7201.9|7191.9|15
1606144460000|2020-11-23 15:14:20|7203.6|7193.6|7202.6|7192.6|7203.6|7193.6|7201.4|7191.4|13
1606144470000|2020-11-23 15:14:30|7202.4|7192.4|7204.4|7194.4|7204.4|7194.4|7202.4|7192.4|11
1606144480000|2020-11-23 15:14:40|7204.1|7194.1|7204.1|7194.1|7204.4|7194.4|7203.6|7193.6|11
1606144490000|2020-11-23 15:14:50|7203.9|7193.9|7205.4|7195.4|7205.4|7195.4|7203.9|7193.9|5
1606144500000|2020-11-23 15:15:00|7205.6|7195.6|7203.9|7193.9|7205.6|7195.6|7203.9|7193.9|6
1606144510000|2020-11-23 15:15:10|7204.1|7194.1|7204.9|7194.9|7204.9|7194.9|7204.1|7194.1|11
1606144520000|2020-11-23 15:15:20|7204.6|7194.6|7206.1|7196.1|7206.1|7196.1|7204.6|7194.6|11
1606144530000|2020-11-23 15:15:30|7206.4|7196.4|7205.9|7195.9|7206.4|7196.4|7204.9|7194.9|17
1606144540000|2020-11-23 15:15:40|7206.1|7196.1|7205.6|7195.6|7206.1|7196.1|7205.4|7195.4|8
1606144550000|2020-11-23 15:15:50|7205.4|7195.4|7205.1|7195.1|7205.6|7195.6|7205.1|7195.1|10
1606144560000|2020-11-23 15:16:00|7204.9|7194.9|7205.4|7195.4|7205.4|7195.4|7204.9|7194.9|3
1606144570000|2020-11-23 15:16:10|7206.1|7196.1|7205.4|7195.4|7206.1|7196.1|7205.1|7195.1|6
1606144580000|2020-11-23 15:16:20|7205.1|7195.1|7206.1|7196.1|7206.1|7196.1|7204.9|7194.9|7
1606144590000|2020-11-23 15:16:30|7205.9|7195.9|7206.6|7196.6|7207.9|7197.9|7205.9|7195.9|11
1606144600000|2020-11-23 15:16:40|7206.9|7196.9|7207.9|7197.9|7207.9|7197.9|7206.9|7196.9|8
1606144610000|2020-11-23 15:16:50|7208.4|7198.4|7207.4|7197.4|7208.4|7198.4|7207.4|7197.4|4
1606144620000|2020-11-23 15:17:00|7207.6|7197.6|7206.1|7196.1|7207.6|7197.6|7206.1|7196.1|8
1606144630000|2020-11-23 15:17:10|7206.6|7196.6|7207.1|7197.1|7208.4|7198.4|7206.6|7196.6|8
1606144640000|2020-11-23 15:17:20|7206.1|7196.1|7206.6|7196.6|7207.4|7197.4|7206.1|7196.1|12
1606144650000|2020-11-23 15:17:30|7206.9|7196.9|7207.6|7197.6|7207.9|7197.9|7206.9|7196.9|7
1606144660000|2020-11-23 15:17:40|7207.4|7197.4|7206.4|7196.4|7207.4|7197.4|7206.4|7196.4|7
1606144670000|2020-11-23 15:17:50|7206.6|7196.6|7206.6|7196.6|7207.4|7197.4|7206.6|7196.6|4
1606144680000|2020-11-23 15:18:00|7206.4|7196.4|7206.9|7196.9|7206.9|7196.9|7206.4|7196.4|3
1606144690000|2020-11-23 15:18:10|7207.4|7197.4|7206.6|7196.6|7207.6|7197.6|7205.4|7195.4|14
1606144700000|2020-11-23 15:18:20|7206.9|7196.9|7207.6|7197.6|7208.4|7198.4|7206.9|7196.9|13
1606144710000|2020-11-23 15:18:30|7207.4|7197.4|7207.6|7197.6|7207.9|7197.9|7207.4|7197.4|6
1606144720000|2020-11-23 15:18:40|7207.4|7197.4|7207.6|7197.6|7207.6|7197.6|7207.4|7197.4|2
1606144730000|2020-11-23 15:18:50|7207.9|7197.9|7207.4|7197.4|7207.9|7197.9|7206.9|7196.9|6
1606144740000|2020-11-23 15:19:00|7207.1|7197.1|7206.6|7196.6|7207.1|7197.1|7206.6|7196.6|5
1606144750000|2020-11-23 15:19:10|7205.9|7195.9|7206.9|7196.9|7206.9|7196.9|7205.6|7195.6|8
1606144770000|2020-11-23 15:19:30|7206.6|7196.6|7207.1|7197.1|7207.1|7197.1|7206.6|7196.6|3
1606144780000|2020-11-23 15:19:40|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|7207.4|7197.4|1
1606144790000|2020-11-23 15:19:50|7207.1|7197.1|7206.9|7196.9|7207.1|7197.1|7206.9|7196.9|2
1606144800000|2020-11-23 15:20:00|7206.6|7196.6|7205.9|7195.9|7206.6|7196.6|7205.9|7195.9|3
1606144810000|2020-11-23 15:20:10|7206.4|7196.4|7206.9|7196.9|7206.9|7196.9|7206.4|7196.4|3
1606144840000|2020-11-23 15:20:40|7207.1|7197.1|7207.4|7197.4|7207.4|7197.4|7206.9|7196.9|4
1606144850000|2020-11-23 15:20:50|7207.9|7197.9|7207.4|7197.4|7207.9|7197.9|7207.1|7197.1|4
1606144860000|2020-11-23 15:21:00|7207.1|7197.1|7206.9|7196.9|7207.4|7197.4|7206.9|7196.9|3
1606144870000|2020-11-23 15:21:10|7207.1|7197.1|7206.9|7196.9|7207.4|7197.4|7206.9|7196.9|9
1606144890000|2020-11-23 15:21:30|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|7207.1|7197.1|1
1606144900000|2020-11-23 15:21:40|7206.9|7196.9|7207.6|7197.6|7207.6|7197.6|7206.9|7196.9|5
1606144910000|2020-11-23 15:21:50|7207.4|7197.4|7207.1|7197.1|7207.4|7197.4|7206.9|7196.9|7
1606144920000|2020-11-23 15:22:00|7207.4|7197.4|7206.9|7196.9|7207.4|7197.4|7206.9|7196.9|7
1606144930000|2020-11-23 15:22:10|7206.4|7196.4|7206.6|7196.6|7206.6|7196.6|7205.9|7195.9|10
1606144950000|2020-11-23 15:22:30|7206.4|7196.4|7206.4|7196.4|7206.6|7196.6|7206.4|7196.4|5
1606144960000|2020-11-23 15:22:40|7206.1|7196.1|7204.9|7194.9|7206.1|7196.1|7204.9|7194.9|4
1606144970000|2020-11-23 15:22:50|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|7204.1|7194.1|3
1606144980000|2020-11-23 15:23:00|7204.9|7194.9|7204.6|7194.6|7204.9|7194.9|7204.6|7194.6|4
1606144990000|2020-11-23 15:23:10|7203.9|7193.9|7202.4|7192.4|7203.9|7193.9|7201.4|7191.4|10
1606145000000|2020-11-23 15:23:20|7202.1|7192.1|7203.1|7193.1|7203.6|7193.6|7202.1|7192.1|12
1606145010000|2020-11-23 15:23:30|7202.9|7192.9|7202.4|7192.4|7202.9|7192.9|7202.1|7192.1|5
1606145020000|2020-11-23 15:23:40|7202.6|7192.6|7203.1|7193.1|7203.6|7193.6|7202.6|7192.6|6
1606145030000|2020-11-23 15:23:50|7202.9|7192.9|7202.6|7192.6|7202.9|7192.9|7202.6|7192.6|2
1606145040000|2020-11-23 15:24:00|7202.4|7192.4|7201.9|7191.9|7202.6|7192.6|7201.9|7191.9|7
1606145050000|2020-11-23 15:24:10|7201.1|7191.1|7202.1|7192.1|7202.4|7192.4|7200.9|7190.9|8
1606145060000|2020-11-23 15:24:20|7202.4|7192.4|7202.1|7192.1|7202.4|7192.4|7202.1|7192.1|2
1606145070000|2020-11-23 15:24:30|7202.4|7192.4|7202.6|7192.6|7202.9|7192.9|7202.1|7192.1|8
1606145080000|2020-11-23 15:24:40|7202.9|7192.9|7202.4|7192.4|7202.9|7192.9|7201.6|7191.6|10
1606145090000|2020-11-23 15:24:50|7202.6|7192.6|7201.6|7191.6|7202.6|7192.6|7201.6|7191.6|5
1606145100000|2020-11-23 15:25:00|7201.9|7191.9|7199.9|7189.9|7202.1|7192.1|7199.9|7189.9|12
1606145110000|2020-11-23 15:25:10|7199.6|7189.6|7198.1|7188.1|7199.6|7189.6|7198.1|7188.1|9
1606145120000|2020-11-23 15:25:20|7197.9|7187.9|7198.9|7188.9|7198.9|7188.9|7197.4|7187.4|7
1606145130000|2020-11-23 15:25:30|7199.1|7189.1|7198.6|7188.6|7199.6|7189.6|7197.9|7187.9|11
1606145140000|2020-11-23 15:25:40|7199.4|7189.4|7198.6|7188.6|7199.4|7189.4|7198.4|7188.4|5
1606145150000|2020-11-23 15:25:50|7198.4|7188.4|7198.4|7188.4|7198.6|7188.6|7197.6|7187.6|7
1606145160000|2020-11-23 15:26:00|7197.9|7187.9|7198.4|7188.4|7198.4|7188.4|7197.6|7187.6|7
1606145170000|2020-11-23 15:26:10|7198.6|7188.6|7197.9|7187.9|7198.9|7188.9|7197.6|7187.6|6
1606145180000|2020-11-23 15:26:20|7197.6|7187.6|7196.6|7186.6|7197.6|7187.6|7196.6|7186.6|4
1606145190000|2020-11-23 15:26:30|7196.4|7186.4|7196.6|7186.6|7196.6|7186.6|7196.1|7186.1|3
1606145200000|2020-11-23 15:26:40|7196.9|7186.9|7197.1|7187.1|7197.1|7187.1|7196.9|7186.9|2
1606145210000|2020-11-23 15:26:50|7196.9|7186.9|7196.1|7186.1|7196.9|7186.9|7195.9|7185.9|5
1606145220000|2020-11-23 15:27:00|7196.4|7186.4|7197.1|7187.1|7197.1|7187.1|7196.4|7186.4|3
1606145230000|2020-11-23 15:27:10|7196.9|7186.9|7196.4|7186.4|7196.9|7186.9|7196.4|7186.4|5
1606145240000|2020-11-23 15:27:20|7196.9|7186.9|7195.6|7185.6|7197.1|7187.1|7195.6|7185.6|8
1606145250000|2020-11-23 15:27:30|7195.4|7185.4|7194.9|7184.9|7195.4|7185.4|7194.6|7184.6|3
1606145260000|2020-11-23 15:27:40|7194.4|7184.4|7194.6|7184.6|7194.9|7184.9|7194.4|7184.4|4
1606145270000|2020-11-23 15:27:50|7194.9|7184.9|7193.9|7183.9|7194.9|7184.9|7193.9|7183.9|4
1606145280000|2020-11-23 15:28:00|7194.1|7184.1|7193.9|7183.9|7194.1|7184.1|7193.9|7183.9|2
1606145290000|2020-11-23 15:28:10|7193.1|7183.1|7193.6|7183.6|7193.9|7183.9|7192.4|7182.4|10
1606145300000|2020-11-23 15:28:20|7193.9|7183.9|7194.1|7184.1|7195.6|7185.6|7193.6|7183.6|9
1606145310000|2020-11-23 15:28:30|7194.4|7184.4|7195.1|7185.1|7195.1|7185.1|7194.4|7184.4|6
1606145320000|2020-11-23 15:28:40|7195.4|7185.4|7194.9|7184.9|7195.6|7185.6|7194.9|7184.9|6
1606145330000|2020-11-23 15:28:50|7195.1|7185.1|7194.9|7184.9|7195.6|7185.6|7194.9|7184.9|4
1606145340000|2020-11-23 15:29:00|7194.4|7184.4|7193.6|7183.6|7194.6|7184.6|7193.6|7183.6|9
1606145350000|2020-11-23 15:29:10|7193.1|7183.1|7192.4|7182.4|7193.6|7183.6|7191.6|7181.6|10
1606145360000|2020-11-23 15:29:20|7191.9|7181.9|7191.6|7181.6|7192.1|7182.1|7191.6|7181.6|4
1606145370000|2020-11-23 15:29:30|7191.1|7181.1|7191.4|7181.4|7191.4|7181.4|7190.4|7180.4|6
1606145380000|2020-11-23 15:29:40|7191.6|7181.6|7191.1|7181.1|7191.9|7181.9|7191.1|7181.1|11
1606145390000|2020-11-23 15:29:50|7190.9|7180.9|7190.1|7180.1|7191.6|7181.6|7190.1|7180.1|16
1606145400000|2020-11-23 15:30:00|7190.4|7180.4|7190.9|7180.9|7192.6|7182.6|7190.1|7180.1|17
1606145410000|2020-11-23 15:30:10|7191.1|7181.1|7191.4|7181.4|7191.9|7181.9|7190.9|7180.9|10
1606145420000|2020-11-23 15:30:20|7192.4|7182.4|7191.4|7181.4|7192.4|7182.4|7190.9|7180.9|7
1606145430000|2020-11-23 15:30:30|7190.9|7180.9|7191.9|7181.9|7191.9|7181.9|7190.9|7180.9|3
1606145440000|2020-11-23 15:30:40|7192.1|7182.1|7191.9|7181.9|7192.1|7182.1|7191.1|7181.1|7
1606145450000|2020-11-23 15:30:50|7191.6|7181.6|7191.4|7181.4|7191.6|7181.6|7191.4|7181.4|2
1606145460000|2020-11-23 15:31:00|7191.6|7181.6|7191.9|7181.9|7192.1|7182.1|7191.6|7181.6|6
1606145470000|2020-11-23 15:31:10|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|7191.9|7181.9|3
1606145480000|2020-11-23 15:31:20|7191.9|7181.9|7191.9|7181.9|7192.1|7182.1|7191.6|7181.6|4
1606145490000|2020-11-23 15:31:30|7191.6|7181.6|7191.4|7181.4|7191.9|7181.9|7191.4|7181.4|3
1606145510000|2020-11-23 15:31:50|7191.6|7181.6|7191.9|7181.9|7191.9|7181.9|7191.6|7181.6|2
1606145520000|2020-11-23 15:32:00|7192.4|7182.4|7194.9|7184.9|7194.9|7184.9|7192.4|7182.4|3
1606145530000|2020-11-23 15:32:10|7195.4|7185.4|7195.1|7185.1|7195.6|7185.6|7194.4|7184.4|9
1606145540000|2020-11-23 15:32:20|7194.9|7184.9|7194.1|7184.1|7194.9|7184.9|7193.9|7183.9|8
1606145550000|2020-11-23 15:32:30|7193.9|7183.9|7194.9|7184.9|7194.9|7184.9|7193.4|7183.4|6
1606145560000|2020-11-23 15:32:40|7195.1|7185.1|7195.9|7185.9|7195.9|7185.9|7195.1|7185.1|3
1606145570000|2020-11-23 15:32:50|7195.1|7185.1|7195.1|7185.1|7195.1|7185.1|7195.1|7185.1|1
1606145580000|2020-11-23 15:33:00|7195.4|7185.4|7195.4|7185.4|7196.1|7186.1|7195.1|7185.1|7
1606145590000|2020-11-23 15:33:10|7195.1|7185.1|7194.6|7184.6|7195.1|7185.1|7194.6|7184.6|3
1606145600000|2020-11-23 15:33:20|7194.9|7184.9|7196.6|7186.6|7196.6|7186.6|7194.6|7184.6|8
1606145610000|2020-11-23 15:33:30|7196.9|7186.9|7196.6|7186.6|7196.9|7186.9|7196.4|7186.4|7
1606145620000|2020-11-23 15:33:40|7197.4|7187.4|7197.4|7187.4|7197.4|7187.4|7196.4|7186.4|5
1606145630000|2020-11-23 15:33:50|7197.6|7187.6|7199.4|7189.4|7199.4|7189.4|7197.6|7187.6|8
1606145640000|2020-11-23 15:34:00|7200.1|7190.1|7201.1|7191.1|7201.9|7191.9|7200.1|7190.1|10
1606145650000|2020-11-23 15:34:10|7200.9|7190.9|7199.4|7189.4|7200.9|7190.9|7199.4|7189.4|8
1606145660000|2020-11-23 15:34:20|7198.6|7188.6|7198.1|7188.1|7199.1|7189.1|7198.1|7188.1|7
1606145670000|2020-11-23 15:34:30|7199.1|7189.1|7197.4|7187.4|7199.1|7189.1|7197.4|7187.4|7
1606145680000|2020-11-23 15:34:40|7197.1|7187.1|7201.1|7191.1|7201.4|7191.4|7197.1|7187.1|11
1606145690000|2020-11-23 15:34:50|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|1
1606145700000|2020-11-23 15:35:00|7200.4|7190.4|7199.6|7189.6|7200.4|7190.4|7199.6|7189.6|2
1606145710000|2020-11-23 15:35:10|7199.4|7189.4|7199.9|7189.9|7199.9|7189.9|7198.9|7188.9|7
1606145720000|2020-11-23 15:35:20|7200.1|7190.1|7201.1|7191.1|7201.9|7191.9|7199.9|7189.9|9
1606145730000|2020-11-23 15:35:30|7201.4|7191.4|7201.4|7191.4|7201.4|7191.4|7201.4|7191.4|1
1606145740000|2020-11-23 15:35:40|7201.1|7191.1|7196.4|7186.4|7201.1|7191.1|7196.4|7186.4|9
1606145750000|2020-11-23 15:35:50|7196.9|7186.9|7197.4|7187.4|7198.4|7188.4|7196.9|7186.9|7
1606145760000|2020-11-23 15:36:00|7197.6|7187.6|7197.4|7187.4|7197.9|7187.9|7197.1|7187.1|12
1606145770000|2020-11-23 15:36:10|7196.4|7186.4|7198.6|7188.6|7198.6|7188.6|7196.4|7186.4|8
1606145780000|2020-11-23 15:36:20|7198.1|7188.1|7199.4|7189.4|7199.9|7189.9|7198.1|7188.1|12
1606145790000|2020-11-23 15:36:30|7199.6|7189.6|7201.9|7191.9|7201.9|7191.9|7199.6|7189.6|10
1606145800000|2020-11-23 15:36:40|7201.6|7191.6|7201.4|7191.4|7202.1|7192.1|7201.4|7191.4|6
1606145810000|2020-11-23 15:36:50|7201.1|7191.1|7200.4|7190.4|7201.1|7191.1|7200.4|7190.4|2
1606145820000|2020-11-23 15:37:00|7200.1|7190.1|7200.1|7190.1|7200.1|7190.1|7199.9|7189.9|3
1606145830000|2020-11-23 15:37:10|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|1
1606145840000|2020-11-23 15:37:20|7200.1|7190.1|7199.6|7189.6|7200.1|7190.1|7199.6|7189.6|3
1606145850000|2020-11-23 15:37:30|7199.1|7189.1|7199.9|7189.9|7200.4|7190.4|7199.1|7189.1|3
1606145860000|2020-11-23 15:37:40|7199.6|7189.6|7199.6|7189.6|7199.6|7189.6|7199.6|7189.6|1
1606145870000|2020-11-23 15:37:50|7199.1|7189.1|7199.4|7189.4|7199.6|7189.6|7199.1|7189.1|4
1606145880000|2020-11-23 15:38:00|7199.1|7189.1|7200.4|7190.4|7200.9|7190.9|7199.1|7189.1|7
1606145890000|2020-11-23 15:38:10|7199.9|7189.9|7199.6|7189.6|7199.9|7189.9|7199.6|7189.6|4
1606145900000|2020-11-23 15:38:20|7199.9|7189.9|7199.9|7189.9|7200.1|7190.1|7199.9|7189.9|3
1606145910000|2020-11-23 15:38:30|7199.6|7189.6|7199.4|7189.4|7199.6|7189.6|7198.9|7188.9|6
1606145920000|2020-11-23 15:38:40|7199.6|7189.6|7199.9|7189.9|7199.9|7189.9|7199.4|7189.4|7
1606145930000|2020-11-23 15:38:50|7199.6|7189.6|7197.4|7187.4|7199.6|7189.6|7197.1|7187.1|7
1606145940000|2020-11-23 15:39:00|7197.6|7187.6|7198.9|7188.9|7198.9|7188.9|7197.6|7187.6|9
1606145950000|2020-11-23 15:39:10|7198.6|7188.6|7198.9|7188.9|7198.9|7188.9|7198.6|7188.6|4
1606145960000|2020-11-23 15:39:20|7199.1|7189.1|7198.9|7188.9|7199.4|7189.4|7198.9|7188.9|4
1606145970000|2020-11-23 15:39:30|7199.1|7189.1|7199.9|7189.9|7200.1|7190.1|7199.1|7189.1|6
1606145980000|2020-11-23 15:39:40|7200.1|7190.1|7200.1|7190.1|7200.1|7190.1|7200.1|7190.1|1
1606145990000|2020-11-23 15:39:50|7200.4|7190.4|7199.6|7189.6|7200.4|7190.4|7199.4|7189.4|6
1606146000000|2020-11-23 15:40:00|7199.1|7189.1|7199.4|7189.4|7199.6|7189.6|7199.1|7189.1|3
1606146010000|2020-11-23 15:40:10|7199.1|7189.1|7199.4|7189.4|7199.4|7189.4|7199.1|7189.1|4
1606146020000|2020-11-23 15:40:20|7199.1|7189.1|7199.1|7189.1|7199.4|7189.4|7197.6|7187.6|15
1606146030000|2020-11-23 15:40:30|7198.9|7188.9|7198.1|7188.1|7199.1|7189.1|7198.1|7188.1|7
1606146040000|2020-11-23 15:40:40|7197.9|7187.9|7196.6|7186.6|7197.9|7187.9|7196.4|7186.4|8
1606146050000|2020-11-23 15:40:50|7196.9|7186.9|7198.9|7188.9|7198.9|7188.9|7196.9|7186.9|9
1606146060000|2020-11-23 15:41:00|7199.1|7189.1|7198.9|7188.9|7200.4|7190.4|7198.9|7188.9|9
1606146070000|2020-11-23 15:41:10|7198.4|7188.4|7198.6|7188.6|7198.9|7188.9|7198.1|7188.1|8
1606146080000|2020-11-23 15:41:20|7199.1|7189.1|7197.9|7187.9|7199.1|7189.1|7197.9|7187.9|5
1606146090000|2020-11-23 15:41:30|7197.4|7187.4|7198.4|7188.4|7198.9|7188.9|7197.1|7187.1|8
1606146100000|2020-11-23 15:41:40|7198.1|7188.1|7198.4|7188.4|7198.4|7188.4|7197.1|7187.1|5
1606146110000|2020-11-23 15:41:50|7198.9|7188.9|7198.4|7188.4|7199.6|7189.6|7198.1|7188.1|10
1606146120000|2020-11-23 15:42:00|7197.9|7187.9|7197.9|7187.9|7197.9|7187.9|7197.4|7187.4|4
1606146130000|2020-11-23 15:42:10|7197.1|7187.1|7197.6|7187.6|7198.4|7188.4|7197.1|7187.1|10
1606146140000|2020-11-23 15:42:20|7197.4|7187.4|7197.6|7187.6|7197.6|7187.6|7197.1|7187.1|4
1606146150000|2020-11-23 15:42:30|7197.4|7187.4|7196.6|7186.6|7197.6|7187.6|7196.6|7186.6|10
1606146160000|2020-11-23 15:42:40|7196.9|7186.9|7198.1|7188.1|7198.1|7188.1|7196.9|7186.9|9
1606146170000|2020-11-23 15:42:50|7197.4|7187.4|7194.9|7184.9|7197.4|7187.4|7194.6|7184.6|13
1606146180000|2020-11-23 15:43:00|7194.6|7184.6|7192.6|7182.6|7194.6|7184.6|7192.6|7182.6|14
1606146190000|2020-11-23 15:43:10|7192.4|7182.4|7192.4|7182.4|7193.4|7183.4|7192.4|7182.4|7
1606146200000|2020-11-23 15:43:20|7192.6|7182.6|7192.9|7182.9|7193.4|7183.4|7192.4|7182.4|8
1606146210000|2020-11-23 15:43:30|7192.6|7182.6|7189.1|7179.1|7192.6|7182.6|7188.4|7178.4|13
1606146220000|2020-11-23 15:43:40|7189.4|7179.4|7189.9|7179.9|7189.9|7179.9|7189.1|7179.1|5
1606146230000|2020-11-23 15:43:50|7189.6|7179.6|7189.1|7179.1|7189.6|7179.6|7189.1|7179.1|3
1606146240000|2020-11-23 15:44:00|7189.4|7179.4|7189.6|7179.6|7189.9|7179.9|7189.4|7179.4|8
1606146250000|2020-11-23 15:44:10|7189.4|7179.4|7189.1|7179.1|7189.4|7179.4|7187.9|7177.9|14
1606146260000|2020-11-23 15:44:20|7188.6|7178.6|7188.4|7178.4|7188.6|7178.6|7188.4|7178.4|6
1606146270000|2020-11-23 15:44:30|7187.9|7177.9|7188.6|7178.6|7189.1|7179.1|7187.9|7177.9|9
1606146280000|2020-11-23 15:44:40|7188.9|7178.9|7188.6|7178.6|7188.9|7178.9|7188.6|7178.6|6
1606146290000|2020-11-23 15:44:50|7188.9|7178.9|7188.6|7178.6|7188.9|7178.9|7188.6|7178.6|4
1606146300000|2020-11-23 15:45:00|7188.1|7178.1|7190.1|7180.1|7190.1|7180.1|7187.9|7177.9|12
1606146310000|2020-11-23 15:45:10|7189.9|7179.9|7188.6|7178.6|7190.6|7180.6|7188.6|7178.6|8
1606146320000|2020-11-23 15:45:20|7189.9|7179.9|7189.6|7179.6|7190.6|7180.6|7189.1|7179.1|9
1606146330000|2020-11-23 15:45:30|7189.9|7179.9|7188.6|7178.6|7189.9|7179.9|7188.6|7178.6|7
1606146340000|2020-11-23 15:45:40|7188.9|7178.9|7189.9|7179.9|7189.9|7179.9|7188.4|7178.4|6
1606146350000|2020-11-23 15:45:50|7189.6|7179.6|7189.4|7179.4|7189.9|7179.9|7189.4|7179.4|4
1606146360000|2020-11-23 15:46:00|7190.1|7180.1|7193.6|7183.6|7194.1|7184.1|7189.9|7179.9|15
1606146370000|2020-11-23 15:46:10|7193.9|7183.9|7193.9|7183.9|7195.4|7185.4|7193.9|7183.9|9
1606146380000|2020-11-23 15:46:20|7193.4|7183.4|7194.6|7184.6|7194.9|7184.9|7193.4|7183.4|6
1606146390000|2020-11-23 15:46:30|7194.9|7184.9|7195.9|7185.9|7195.9|7185.9|7194.9|7184.9|3
1606146400000|2020-11-23 15:46:40|7195.6|7185.6|7195.4|7185.4|7195.6|7185.6|7194.6|7184.6|9
1606146410000|2020-11-23 15:46:50|7195.6|7185.6|7195.4|7185.4|7195.6|7185.6|7195.4|7185.4|2
1606146420000|2020-11-23 15:47:00|7195.1|7185.1|7193.6|7183.6|7195.1|7185.1|7193.4|7183.4|6
1606146430000|2020-11-23 15:47:10|7193.4|7183.4|7193.4|7183.4|7193.9|7183.9|7193.4|7183.4|5
1606146440000|2020-11-23 15:47:20|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606146450000|2020-11-23 15:47:30|7193.4|7183.4|7193.9|7183.9|7194.1|7184.1|7191.6|7181.6|10
1606146460000|2020-11-23 15:47:40|7194.1|7184.1|7195.4|7185.4|7196.6|7186.6|7194.1|7184.1|15
1606146470000|2020-11-23 15:47:50|7196.1|7186.1|7197.9|7187.9|7198.1|7188.1|7196.1|7186.1|11
1606146480000|2020-11-23 15:48:00|7197.1|7187.1|7198.6|7188.6|7198.6|7188.6|7197.1|7187.1|9
1606146490000|2020-11-23 15:48:10|7199.4|7189.4|7199.9|7189.9|7200.1|7190.1|7198.6|7188.6|13
1606146500000|2020-11-23 15:48:20|7199.6|7189.6|7197.4|7187.4|7199.6|7189.6|7197.1|7187.1|11
1606146510000|2020-11-23 15:48:30|7197.6|7187.6|7198.6|7188.6|7198.6|7188.6|7197.6|7187.6|4
1606146520000|2020-11-23 15:48:40|7198.9|7188.9|7197.6|7187.6|7198.9|7188.9|7197.6|7187.6|3
1606146530000|2020-11-23 15:48:50|7197.1|7187.1|7198.1|7188.1|7198.4|7188.4|7197.1|7187.1|9
1606146540000|2020-11-23 15:49:00|7198.4|7188.4|7199.1|7189.1|7199.1|7189.1|7198.4|7188.4|10
1606146550000|2020-11-23 15:49:10|7199.4|7189.4|7200.4|7190.4|7200.4|7190.4|7199.4|7189.4|9
1606146560000|2020-11-23 15:49:20|7200.1|7190.1|7199.1|7189.1|7200.1|7190.1|7198.6|7188.6|7
1606146570000|2020-11-23 15:49:30|7199.4|7189.4|7200.1|7190.1|7200.1|7190.1|7199.4|7189.4|3
1606146580000|2020-11-23 15:49:40|7200.4|7190.4|7201.4|7191.4|7201.4|7191.4|7200.1|7190.1|6
1606146590000|2020-11-23 15:49:50|7201.6|7191.6|7201.6|7191.6|7201.9|7191.9|7201.4|7191.4|5
1606146600000|2020-11-23 15:50:00|7201.4|7191.4|7201.4|7191.4|7201.6|7191.6|7200.4|7190.4|6
1606146610000|2020-11-23 15:50:10|7201.6|7191.6|7202.1|7192.1|7202.1|7192.1|7201.4|7191.4|5
1606146620000|2020-11-23 15:50:20|7202.4|7192.4|7201.6|7191.6|7202.4|7192.4|7201.6|7191.6|3
1606146640000|2020-11-23 15:50:40|7201.4|7191.4|7199.9|7189.9|7201.4|7191.4|7199.9|7189.9|9
1606146670000|2020-11-23 15:51:10|7199.4|7189.4|7198.4|7188.4|7199.9|7189.9|7198.4|7188.4|4
1606146690000|2020-11-23 15:51:30|7198.1|7188.1|7197.4|7187.4|7198.1|7188.1|7197.4|7187.4|2
1606146720000|2020-11-23 15:52:00|7197.1|7187.1|7197.4|7187.4|7197.4|7187.4|7196.9|7186.9|4
1606146730000|2020-11-23 15:52:10|7197.6|7187.6|7198.4|7188.4|7198.6|7188.6|7197.6|7187.6|4
1606146740000|2020-11-23 15:52:20|7198.1|7188.1|7198.6|7188.6|7198.6|7188.6|7197.4|7187.4|7
1606146750000|2020-11-23 15:52:30|7198.4|7188.4|7198.4|7188.4|7198.4|7188.4|7198.4|7188.4|1
1606146760000|2020-11-23 15:52:40|7198.6|7188.6|7199.1|7189.1|7199.4|7189.4|7198.6|7188.6|3
1606146770000|2020-11-23 15:52:50|7199.6|7189.6|7198.9|7188.9|7199.6|7189.6|7198.9|7188.9|4
1606146780000|2020-11-23 15:53:00|7199.1|7189.1|7198.9|7188.9|7199.1|7189.1|7198.9|7188.9|2
1606146790000|2020-11-23 15:53:10|7199.1|7189.1|7198.9|7188.9|7199.1|7189.1|7198.9|7188.9|2
1606146800000|2020-11-23 15:53:20|7199.1|7189.1|7199.6|7189.6|7199.6|7189.6|7199.1|7189.1|12
1606146810000|2020-11-23 15:53:30|7199.4|7189.4|7199.6|7189.6|7199.6|7189.6|7199.4|7189.4|10
1606146820000|2020-11-23 15:53:40|7199.4|7189.4|7198.1|7188.1|7199.4|7189.4|7198.1|7188.1|6
1606146830000|2020-11-23 15:53:50|7198.4|7188.4|7197.9|7187.9|7198.9|7188.9|7197.9|7187.9|7
1606146840000|2020-11-23 15:54:00|7196.4|7186.4|7196.4|7186.4|7196.6|7186.6|7196.1|7186.1|5
1606146890000|2020-11-23 15:54:50|7196.1|7186.1|7195.6|7185.6|7196.6|7186.6|7195.6|7185.6|6
1606146900000|2020-11-23 15:55:00|7195.4|7185.4|7193.9|7183.9|7195.4|7185.4|7193.9|7183.9|8
1606146910000|2020-11-23 15:55:10|7193.6|7183.6|7193.1|7183.1|7194.1|7184.1|7192.6|7182.6|7
1606146920000|2020-11-23 15:55:20|7193.4|7183.4|7193.1|7183.1|7194.4|7184.4|7193.1|7183.1|8
1606146930000|2020-11-23 15:55:30|7192.6|7182.6|7191.6|7181.6|7192.6|7182.6|7190.6|7180.6|11
1606146940000|2020-11-23 15:55:40|7191.4|7181.4|7190.4|7180.4|7191.4|7181.4|7190.4|7180.4|6
1606146950000|2020-11-23 15:55:50|7189.9|7179.9|7190.4|7180.4|7190.4|7180.4|7189.9|7179.9|4
1606146960000|2020-11-23 15:56:00|7190.6|7180.6|7191.4|7181.4|7191.4|7181.4|7190.6|7180.6|7
1606146970000|2020-11-23 15:56:10|7191.1|7181.1|7190.4|7180.4|7191.6|7181.6|7189.6|7179.6|9
1606146980000|2020-11-23 15:56:20|7190.6|7180.6|7191.4|7181.4|7191.9|7181.9|7190.6|7180.6|9
1606146990000|2020-11-23 15:56:30|7190.9|7180.9|7191.4|7181.4|7191.4|7181.4|7190.6|7180.6|6
1606147000000|2020-11-23 15:56:40|7191.1|7181.1|7191.4|7181.4|7191.4|7181.4|7190.1|7180.1|11
1606147010000|2020-11-23 15:56:50|7190.9|7180.9|7190.6|7180.6|7191.4|7181.4|7190.6|7180.6|4
1606147020000|2020-11-23 15:57:00|7190.9|7180.9|7190.4|7180.4|7190.9|7180.9|7189.4|7179.4|10
1606147030000|2020-11-23 15:57:10|7190.6|7180.6|7190.1|7180.1|7191.4|7181.4|7190.1|7180.1|10
1606147040000|2020-11-23 15:57:20|7190.9|7180.9|7191.6|7181.6|7192.4|7182.4|7190.9|7180.9|10
1606147050000|2020-11-23 15:57:30|7190.9|7180.9|7189.6|7179.6|7190.9|7180.9|7189.4|7179.4|10
1606147060000|2020-11-23 15:57:40|7189.9|7179.9|7190.4|7180.4|7190.4|7180.4|7189.6|7179.6|7
1606147070000|2020-11-23 15:57:50|7190.1|7180.1|7190.1|7180.1|7190.9|7180.9|7189.9|7179.9|10
1606147080000|2020-11-23 15:58:00|7189.9|7179.9|7189.9|7179.9|7190.1|7180.1|7189.1|7179.1|13
1606147090000|2020-11-23 15:58:10|7189.4|7179.4|7188.6|7178.6|7189.9|7179.9|7188.4|7178.4|12
1606147100000|2020-11-23 15:58:20|7188.9|7178.9|7188.9|7178.9|7189.6|7179.6|7188.6|7178.6|7
1606147110000|2020-11-23 15:58:30|7189.1|7179.1|7188.9|7178.9|7189.1|7179.1|7188.9|7178.9|2
1606147120000|2020-11-23 15:58:40|7188.6|7178.6|7190.1|7180.1|7190.4|7180.4|7188.6|7178.6|7
1606147130000|2020-11-23 15:58:50|7189.4|7179.4|7190.1|7180.1|7190.1|7180.1|7189.4|7179.4|5
1606147140000|2020-11-23 15:59:00|7189.6|7179.6|7190.1|7180.1|7190.1|7180.1|7189.4|7179.4|4
1606147150000|2020-11-23 15:59:10|7189.9|7179.9|7189.1|7179.1|7189.9|7179.9|7188.6|7178.6|7
1606147160000|2020-11-23 15:59:20|7188.6|7178.6|7188.9|7178.9|7190.4|7180.4|7188.4|7178.4|10
1606147170000|2020-11-23 15:59:30|7188.6|7178.6|7188.4|7178.4|7189.9|7179.9|7188.4|7178.4|9
1606147180000|2020-11-23 15:59:40|7188.1|7178.1|7187.6|7177.6|7188.9|7178.9|7187.6|7177.6|15
1606147190000|2020-11-23 15:59:50|7188.1|7178.1|7189.4|7179.4|7189.4|7179.4|7188.1|7178.1|7
1606147200000|2020-11-23 16:00:00|7188.9|7178.9|7185.9|7175.9|7189.6|7179.6|7185.9|7175.9|13
1606147210000|2020-11-23 16:00:10|7185.6|7175.6|7183.1|7173.1|7185.6|7175.6|7182.1|7172.1|26
1606147220000|2020-11-23 16:00:20|7182.9|7172.9|7181.9|7171.9|7183.6|7173.6|7181.9|7171.9|16
1606147230000|2020-11-23 16:00:30|7181.6|7171.6|7182.9|7172.9|7182.9|7172.9|7181.4|7171.4|18
1606147240000|2020-11-23 16:00:40|7183.1|7173.1|7182.4|7172.4|7183.9|7173.9|7181.9|7171.9|22
1606147250000|2020-11-23 16:00:50|7182.1|7172.1|7183.9|7173.9|7183.9|7173.9|7182.1|7172.1|16
1606147260000|2020-11-23 16:01:00|7183.4|7173.4|7184.4|7174.4|7184.9|7174.9|7182.9|7172.9|21
1606147270000|2020-11-23 16:01:10|7184.6|7174.6|7185.9|7175.9|7186.4|7176.4|7183.1|7173.1|15
1606147280000|2020-11-23 16:01:20|7185.6|7175.6|7183.6|7173.6|7185.9|7175.9|7183|7173|10
1606147290000|2020-11-23 16:01:30|7183.9|7173.9|7185.1|7175.1|7185.1|7175.1|7183.9|7173.9|9
1606147300000|2020-11-23 16:01:40|7185.4|7175.4|7187.1|7177.1|7187.1|7177.1|7185.4|7175.4|15
1606147310000|2020-11-23 16:01:50|7186.9|7176.9|7189.4|7179.4|7189.4|7179.4|7186.4|7176.4|11
1606147320000|2020-11-23 16:02:00|7189.1|7179.1|7189.6|7179.6|7190.6|7180.6|7188.9|7178.9|11
1606147330000|2020-11-23 16:02:10|7190.9|7180.9|7191.4|7181.4|7191.6|7181.6|7190.4|7180.4|15
1606147340000|2020-11-23 16:02:20|7191.6|7181.6|7191.1|7181.1|7192.1|7182.1|7191.1|7181.1|13
1606147350000|2020-11-23 16:02:30|7190.9|7180.9|7191.9|7181.9|7192.1|7182.1|7190.9|7180.9|9
1606147360000|2020-11-23 16:02:40|7191.6|7181.6|7191.4|7181.4|7191.6|7181.6|7191.4|7181.4|4
1606147370000|2020-11-23 16:02:50|7191.1|7181.1|7190.1|7180.1|7191.1|7181.1|7189.1|7179.1|10
1606147380000|2020-11-23 16:03:00|7190.4|7180.4|7189.9|7179.9|7191.4|7181.4|7189.9|7179.9|12
1606147390000|2020-11-23 16:03:10|7189.6|7179.6|7191.4|7181.4|7191.4|7181.4|7188.9|7178.9|14
1606147400000|2020-11-23 16:03:20|7191.1|7181.1|7189.9|7179.9|7191.1|7181.1|7189.4|7179.4|8
1606147410000|2020-11-23 16:03:30|7190.1|7180.1|7190.4|7180.4|7190.9|7180.9|7190.1|7180.1|5
1606147420000|2020-11-23 16:03:40|7190.6|7180.6|7190.9|7180.9|7190.9|7180.9|7189.9|7179.9|9
1606147430000|2020-11-23 16:03:50|7191.1|7181.1|7191.9|7181.9|7191.9|7181.9|7190.9|7180.9|13
1606147440000|2020-11-23 16:04:00|7193.1|7183.1|7192.9|7182.9|7193.1|7183.1|7192.4|7182.4|9
1606147450000|2020-11-23 16:04:10|7193.1|7183.1|7192.9|7182.9|7193.1|7183.1|7192.9|7182.9|4
1606147460000|2020-11-23 16:04:20|7192.6|7182.6|7191.6|7181.6|7192.6|7182.6|7191.6|7181.6|4
1606147470000|2020-11-23 16:04:30|7191.9|7181.9|7193.9|7183.9|7193.9|7183.9|7191.9|7181.9|10
1606147480000|2020-11-23 16:04:40|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7192.6|7182.6|7
1606147490000|2020-11-23 16:04:50|7193.9|7183.9|7194.1|7184.1|7194.4|7184.4|7193.9|7183.9|3
1606147500000|2020-11-23 16:05:00|7194.4|7184.4|7193.9|7183.9|7194.9|7184.9|7193.4|7183.4|7
1606147510000|2020-11-23 16:05:10|7193.6|7183.6|7193.1|7183.1|7193.6|7183.6|7193.1|7183.1|5
1606147520000|2020-11-23 16:05:20|7192.6|7182.6|7188.1|7178.1|7192.6|7182.6|7188.1|7178.1|18
1606147530000|2020-11-23 16:05:30|7187.9|7177.9|7188.9|7178.9|7189.1|7179.1|7187.9|7177.9|5
1606147540000|2020-11-23 16:05:40|7187.6|7177.6|7185.6|7175.6|7187.9|7177.9|7185.1|7175.1|9
1606147550000|2020-11-23 16:05:50|7185.4|7175.4|7184.4|7174.4|7185.6|7175.6|7183.4|7173.4|11
1606147560000|2020-11-23 16:06:00|7184.1|7174.1|7184.1|7174.1|7184.6|7174.6|7183.6|7173.6|8
1606147580000|2020-11-23 16:06:20|7183.6|7173.6|7182.1|7172.1|7183.6|7173.6|7181.9|7171.9|15
1606147590000|2020-11-23 16:06:30|7182.4|7172.4|7184.1|7174.1|7185.1|7175.1|7182.1|7172.1|15
1606147600000|2020-11-23 16:06:40|7183.9|7173.9|7183.6|7173.6|7184.1|7174.1|7183.4|7173.4|5
1606147610000|2020-11-23 16:06:50|7183.4|7173.4|7183.4|7173.4|7183.4|7173.4|7182.4|7172.4|9
1606147620000|2020-11-23 16:07:00|7183.6|7173.6|7185.6|7175.6|7185.6|7175.6|7183.6|7173.6|4
1606147630000|2020-11-23 16:07:10|7186.9|7176.9|7184.4|7174.4|7186.9|7176.9|7183.9|7173.9|13
1606147640000|2020-11-23 16:07:20|7184.1|7174.1|7183.9|7173.9|7185.1|7175.1|7183.9|7173.9|8
1606147650000|2020-11-23 16:07:30|7183.6|7173.6|7183.6|7173.6|7183.6|7173.6|7183.4|7173.4|3
1606147660000|2020-11-23 16:07:40|7183.9|7173.9|7184.9|7174.9|7185.1|7175.1|7183.9|7173.9|4
1606147670000|2020-11-23 16:07:50|7184.6|7174.6|7182.4|7172.4|7184.6|7174.6|7182.1|7172.1|8
1606147680000|2020-11-23 16:08:00|7182.6|7172.6|7180.1|7170.1|7182.6|7172.6|7180.1|7170.1|10
1606147690000|2020-11-23 16:08:10|7180.4|7170.4|7179.6|7169.6|7180.9|7170.9|7179.6|7169.6|13
1606147700000|2020-11-23 16:08:20|7180.1|7170.1|7177.9|7167.9|7180.1|7170.1|7177.4|7167.4|19
1606147710000|2020-11-23 16:08:30|7177.6|7167.6|7177.6|7167.6|7178.4|7168.4|7177.1|7167.1|9
1606147720000|2020-11-23 16:08:40|7177.9|7167.9|7177.9|7167.9|7178.6|7168.6|7177.6|7167.6|8
1606147740000|2020-11-23 16:09:00|7177.6|7167.6|7175.9|7165.9|7177.6|7167.6|7174.9|7164.9|12
1606147750000|2020-11-23 16:09:10|7176.1|7166.1|7174.5|7164.5|7176.1|7166.1|7174.4|7164.4|9
1606147760000|2020-11-23 16:09:20|7174.4|7164.4|7173.4|7163.4|7174.4|7164.4|7173.4|7163.4|7
1606147770000|2020-11-23 16:09:30|7173.1|7163.1|7171.1|7161.1|7173.4|7163.4|7169.4|7159.4|18
1606147780000|2020-11-23 16:09:40|7171.4|7161.4|7170.6|7160.6|7172.9|7162.9|7170.6|7160.6|18
1606147790000|2020-11-23 16:09:50|7170.4|7160.4|7169.6|7159.6|7170.9|7160.9|7169.6|7159.6|17
1606147800000|2020-11-23 16:10:00|7169.1|7159.1|7169.4|7159.4|7169.6|7159.6|7169.1|7159.1|4
1606147810000|2020-11-23 16:10:10|7169.6|7159.6|7167.9|7157.9|7170.9|7160.9|7167.9|7157.9|10
1606147820000|2020-11-23 16:10:20|7168.1|7158.1|7166.9|7156.9|7168.6|7158.6|7166.9|7156.9|6
1606147830000|2020-11-23 16:10:30|7167.1|7157.1|7167.9|7157.9|7168.6|7158.6|7167.1|7157.1|8
1606147840000|2020-11-23 16:10:40|7168.6|7158.6|7169.6|7159.6|7169.6|7159.6|7167.6|7157.6|16
1606147850000|2020-11-23 16:10:50|7169.4|7159.4|7169.4|7159.4|7169.9|7159.9|7169.4|7159.4|7
1606147860000|2020-11-23 16:11:00|7169.1|7159.1|7166.9|7156.9|7169.1|7159.1|7166.9|7156.9|13
1606147870000|2020-11-23 16:11:10|7166.6|7156.6|7167.9|7157.9|7167.9|7157.9|7166.6|7156.6|7
1606147880000|2020-11-23 16:11:20|7167.6|7157.6|7166.9|7156.9|7167.9|7157.9|7166.9|7156.9|10
1606147890000|2020-11-23 16:11:30|7167.1|7157.1|7168.4|7158.4|7169.1|7159.1|7167.1|7157.1|11
1606147900000|2020-11-23 16:11:40|7168.6|7158.6|7167.6|7157.6|7169.1|7159.1|7167.4|7157.4|9
1606147910000|2020-11-23 16:11:50|7168.1|7158.1|7167.9|7157.9|7168.1|7158.1|7167.1|7157.1|8
1606147920000|2020-11-23 16:12:00|7168.1|7158.1|7168.9|7158.9|7169.4|7159.4|7167.9|7157.9|8
1606147930000|2020-11-23 16:12:10|7168.6|7158.6|7168.6|7158.6|7169.4|7159.4|7168.6|7158.6|8
1606147940000|2020-11-23 16:12:20|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|7167.9|7157.9|1
1606147950000|2020-11-23 16:12:30|7167.6|7157.6|7167.9|7157.9|7167.9|7157.9|7167.6|7157.6|2
1606147960000|2020-11-23 16:12:40|7167.4|7157.4|7166.6|7156.6|7167.4|7157.4|7166.6|7156.6|4
1606147970000|2020-11-23 16:12:50|7166.9|7156.9|7168.6|7158.6|7169.4|7159.4|7166.9|7156.9|7
1606147980000|2020-11-23 16:13:00|7169.4|7159.4|7168.4|7158.4|7169.4|7159.4|7168.1|7158.1|10
1606147990000|2020-11-23 16:13:10|7168.6|7158.6|7168.6|7158.6|7168.6|7158.6|7168.6|7158.6|1
1606148000000|2020-11-23 16:13:20|7168.9|7158.9|7169.4|7159.4|7169.6|7159.6|7168.9|7158.9|8
1606148010000|2020-11-23 16:13:30|7169.6|7159.6|7168.6|7158.6|7169.6|7159.6|7168.6|7158.6|4
1606148020000|2020-11-23 16:13:40|7169.1|7159.1|7169.9|7159.9|7170.9|7160.9|7169.1|7159.1|9
1606148030000|2020-11-23 16:13:50|7170.1|7160.1|7170.4|7160.4|7170.6|7160.6|7169.6|7159.6|9
1606148040000|2020-11-23 16:14:00|7170.1|7160.1|7165.6|7155.6|7170.1|7160.1|7165.4|7155.4|15
1606148050000|2020-11-23 16:14:10|7165.4|7155.4|7163.9|7153.9|7165.4|7155.4|7163.6|7153.6|4
1606148060000|2020-11-23 16:14:20|7163.6|7153.6|7163.9|7153.9|7163.9|7153.9|7163.6|7153.6|4
1606148070000|2020-11-23 16:14:30|7163.6|7153.6|7165.1|7155.1|7165.4|7155.4|7163.6|7153.6|8
1606148080000|2020-11-23 16:14:40|7164.9|7154.9|7166.1|7156.1|7166.1|7156.1|7164.4|7154.4|13
1606148090000|2020-11-23 16:14:50|7166.4|7156.4|7167.6|7157.6|7167.9|7157.9|7166.4|7156.4|10
1606148100000|2020-11-23 16:15:00|7166.9|7156.9|7164.1|7154.1|7167.4|7157.4|7164.1|7154.1|13
1606148110000|2020-11-23 16:15:10|7163.9|7153.9|7165.1|7155.1|7165.4|7155.4|7163.6|7153.6|10
1606148120000|2020-11-23 16:15:20|7165.4|7155.4|7165.6|7155.6|7165.9|7155.9|7165.4|7155.4|8
1606148130000|2020-11-23 16:15:30|7165.4|7155.4|7166.6|7156.6|7166.6|7156.6|7165.4|7155.4|4
1606148140000|2020-11-23 16:15:40|7166.4|7156.4|7166.9|7156.9|7167.9|7157.9|7166.1|7156.1|13
1606148150000|2020-11-23 16:15:50|7167.4|7157.4|7167.4|7157.4|7168.4|7158.4|7166.6|7156.6|11
1606148160000|2020-11-23 16:16:00|7167.1|7157.1|7166.6|7156.6|7167.1|7157.1|7165.1|7155.1|11
1606148170000|2020-11-23 16:16:10|7166.4|7156.4|7167.6|7157.6|7167.6|7157.6|7165.6|7155.6|6
1606148180000|2020-11-23 16:16:20|7167.9|7157.9|7170.1|7160.1|7170.4|7160.4|7167.9|7157.9|10
1606148190000|2020-11-23 16:16:30|7170.4|7160.4|7172.1|7162.1|7172.1|7162.1|7170.4|7160.4|4
1606148200000|2020-11-23 16:16:40|7172.4|7162.4|7173.6|7163.6|7173.6|7163.6|7172.4|7162.4|5
1606148210000|2020-11-23 16:16:50|7173.9|7163.9|7172.9|7162.9|7174.6|7164.6|7172.9|7162.9|7
1606148220000|2020-11-23 16:17:00|7172.6|7162.6|7172.6|7162.6|7172.6|7162.6|7172.1|7162.1|4
1606148230000|2020-11-23 16:17:10|7173.1|7163.1|7176.1|7166.1|7176.1|7166.1|7173.1|7163.1|5
1606148240000|2020-11-23 16:17:20|7175.9|7165.9|7175.9|7165.9|7177.1|7167.1|7175.9|7165.9|10
1606148250000|2020-11-23 16:17:30|7176.4|7166.4|7176.9|7166.9|7177.9|7167.9|7176.4|7166.4|9
1606148260000|2020-11-23 16:17:40|7176.6|7166.6|7176.4|7166.4|7176.6|7166.6|7176.4|7166.4|2
1606148270000|2020-11-23 16:17:50|7176.1|7166.1|7176.4|7166.4|7176.9|7166.9|7176.1|7166.1|9
1606148280000|2020-11-23 16:18:00|7176.1|7166.1|7175.6|7165.6|7176.4|7166.4|7174.9|7164.9|15
1606148290000|2020-11-23 16:18:10|7175.4|7165.4|7174.6|7164.6|7175.4|7165.4|7174.6|7164.6|2
1606148300000|2020-11-23 16:18:20|7174.4|7164.4|7175.6|7165.6|7175.6|7165.6|7174.4|7164.4|6
1606148310000|2020-11-23 16:18:30|7175.4|7165.4|7175.6|7165.6|7176.1|7166.1|7175.1|7165.1|5
1606148320000|2020-11-23 16:18:40|7175.9|7165.9|7176.1|7166.1|7176.1|7166.1|7175.9|7165.9|2
1606148330000|2020-11-23 16:18:50|7175.9|7165.9|7175.1|7165.1|7175.9|7165.9|7174.9|7164.9|8
1606148340000|2020-11-23 16:19:00|7175.9|7165.9|7175.9|7165.9|7176.6|7166.6|7175.9|7165.9|7
1606148350000|2020-11-23 16:19:10|7176.1|7166.1|7176.9|7166.9|7176.9|7166.9|7175.9|7165.9|11
1606148360000|2020-11-23 16:19:20|7176.6|7166.6|7176.9|7166.9|7176.9|7166.9|7176.1|7166.1|9
1606148370000|2020-11-23 16:19:30|7176.6|7166.6|7176.4|7166.4|7176.6|7166.6|7176.1|7166.1|6
1606148380000|2020-11-23 16:19:40|7176.6|7166.6|7176.4|7166.4|7176.9|7166.9|7176.4|7166.4|7
1606148390000|2020-11-23 16:19:50|7176.6|7166.6|7176.1|7166.1|7176.6|7166.6|7176.1|7166.1|5
1606148400000|2020-11-23 16:20:00|7176.4|7166.4|7175.4|7165.4|7176.4|7166.4|7175.1|7165.1|8
1606148410000|2020-11-23 16:20:10|7175.1|7165.1|7175.6|7165.6|7175.6|7165.6|7175.1|7165.1|11
1606148420000|2020-11-23 16:20:20|7175.4|7165.4|7175.4|7165.4|7175.9|7165.9|7175.4|7165.4|5
1606148430000|2020-11-23 16:20:30|7175.1|7165.1|7171.9|7161.9|7175.1|7165.1|7171.9|7161.9|7
1606148440000|2020-11-23 16:20:40|7172.1|7162.1|7172.6|7162.6|7172.9|7162.9|7172.1|7162.1|5
1606148450000|2020-11-23 16:20:50|7172.4|7162.4|7170.9|7160.9|7172.4|7162.4|7170.4|7160.4|7
1606148460000|2020-11-23 16:21:00|7170.6|7160.6|7171.9|7161.9|7171.9|7161.9|7170.4|7160.4|7
1606148470000|2020-11-23 16:21:10|7172.1|7162.1|7172.9|7162.9|7172.9|7162.9|7172.1|7162.1|3
1606148480000|2020-11-23 16:21:20|7172.6|7162.6|7171.9|7161.9|7172.6|7162.6|7171.9|7161.9|4
1606148490000|2020-11-23 16:21:30|7172.1|7162.1|7175.4|7165.4|7175.4|7165.4|7172.1|7162.1|8
1606148500000|2020-11-23 16:21:40|7175.1|7165.1|7174.9|7164.9|7175.4|7165.4|7174.9|7164.9|4
1606148510000|2020-11-23 16:21:50|7174.6|7164.6|7176.9|7166.9|7176.9|7166.9|7174.4|7164.4|5
1606148520000|2020-11-23 16:22:00|7177.1|7167.1|7175.9|7165.9|7177.1|7167.1|7175.6|7165.6|7
1606148530000|2020-11-23 16:22:10|7176.1|7166.1|7177.4|7167.4|7177.6|7167.6|7175.9|7165.9|7
1606148540000|2020-11-23 16:22:20|7177.6|7167.6|7177.9|7167.9|7177.9|7167.9|7177.1|7167.1|5
1606148550000|2020-11-23 16:22:30|7177.6|7167.6|7177.4|7167.4|7177.9|7167.9|7177.4|7167.4|4
1606148560000|2020-11-23 16:22:40|7177.6|7167.6|7177.9|7167.9|7177.9|7167.9|7177.4|7167.4|6
1606148570000|2020-11-23 16:22:50|7178.1|7168.1|7179.6|7169.6|7179.6|7169.6|7178.1|7168.1|8
1606148580000|2020-11-23 16:23:00|7179.4|7169.4|7178.4|7168.4|7179.4|7169.4|7177.9|7167.9|8
1606148590000|2020-11-23 16:23:10|7178.6|7168.6|7176.1|7166.1|7178.6|7168.6|7176.1|7166.1|6
1606148600000|2020-11-23 16:23:20|7176.4|7166.4|7176.4|7166.4|7177.1|7167.1|7175.6|7165.6|10
1606148610000|2020-11-23 16:23:30|7176.1|7166.1|7176.4|7166.4|7176.4|7166.4|7176.1|7166.1|4
1606148620000|2020-11-23 16:23:40|7176.1|7166.1|7174.6|7164.6|7176.1|7166.1|7174.6|7164.6|5
1606148630000|2020-11-23 16:23:50|7174.4|7164.4|7175.1|7165.1|7175.4|7165.4|7174.1|7164.1|7
1606148640000|2020-11-23 16:24:00|7175.4|7165.4|7177.1|7167.1|7177.1|7167.1|7175.4|7165.4|7
1606148650000|2020-11-23 16:24:10|7177.6|7167.6|7179.4|7169.4|7179.4|7169.4|7177.6|7167.6|7
1606148660000|2020-11-23 16:24:20|7179.6|7169.6|7180.9|7170.9|7181.4|7171.4|7179.4|7169.4|11
1606148670000|2020-11-23 16:24:30|7180.6|7170.6|7180.4|7170.4|7180.6|7170.6|7180.4|7170.4|6
1606148680000|2020-11-23 16:24:40|7180.6|7170.6|7181.6|7171.6|7181.9|7171.9|7180.6|7170.6|6
1606148690000|2020-11-23 16:24:50|7181.4|7171.4|7181.1|7171.1|7181.4|7171.4|7181.1|7171.1|2
1606148700000|2020-11-23 16:25:00|7181.4|7171.4|7181.6|7171.6|7181.9|7171.9|7180.9|7170.9|9
1606148710000|2020-11-23 16:25:10|7182.1|7172.1|7182.6|7172.6|7182.6|7172.6|7182.1|7172.1|3
1606148720000|2020-11-23 16:25:20|7182.4|7172.4|7181.6|7171.6|7182.4|7172.4|7181.1|7171.1|8
1606148730000|2020-11-23 16:25:30|7181.4|7171.4|7180.9|7170.9|7181.6|7171.6|7180.9|7170.9|5
1606148740000|2020-11-23 16:25:40|7180.6|7170.6|7179.6|7169.6|7180.6|7170.6|7179.6|7169.6|6
1606148750000|2020-11-23 16:25:50|7179.9|7169.9|7179.9|7169.9|7180.6|7170.6|7179.9|7169.9|7
1606148760000|2020-11-23 16:26:00|7180.4|7170.4|7181.1|7171.1|7182.1|7172.1|7180.4|7170.4|9
1606148770000|2020-11-23 16:26:10|7181.6|7171.6|7181.9|7171.9|7181.9|7171.9|7181.6|7171.6|2
1606148780000|2020-11-23 16:26:20|7182.6|7172.6|7184.1|7174.1|7184.1|7174.1|7182.4|7172.4|5
1606148790000|2020-11-23 16:26:30|7183.9|7173.9|7185.1|7175.1|7185.1|7175.1|7183.9|7173.9|6
1606148800000|2020-11-23 16:26:40|7184.9|7174.9|7184.4|7174.4|7185.1|7175.1|7184.4|7174.4|7
1606148810000|2020-11-23 16:26:50|7184.6|7174.6|7184.6|7174.6|7184.6|7174.6|7184.1|7174.1|6
1606148820000|2020-11-23 16:27:00|7184.4|7174.4|7184.4|7174.4|7184.6|7174.6|7184.1|7174.1|5
1606148830000|2020-11-23 16:27:10|7184.1|7174.1|7183.1|7173.1|7184.1|7174.1|7182.6|7172.6|7
1606148840000|2020-11-23 16:27:20|7182.9|7172.9|7183.4|7173.4|7183.4|7173.4|7182.9|7172.9|3
1606148850000|2020-11-23 16:27:30|7183.6|7173.6|7183.4|7173.4|7184.1|7174.1|7183.4|7173.4|4
1606148860000|2020-11-23 16:27:40|7183.6|7173.6|7184.4|7174.4|7184.6|7174.6|7183.6|7173.6|6
1606148870000|2020-11-23 16:27:50|7183.9|7173.9|7184.9|7174.9|7184.9|7174.9|7183.9|7173.9|5
1606148880000|2020-11-23 16:28:00|7184.6|7174.6|7185.1|7175.1|7185.1|7175.1|7184.4|7174.4|4
1606148890000|2020-11-23 16:28:10|7184.9|7174.9|7184.9|7174.9|7184.9|7174.9|7184.9|7174.9|1
1606148900000|2020-11-23 16:28:20|7185.1|7175.1|7185.9|7175.9|7185.9|7175.9|7185.1|7175.1|4
1606148910000|2020-11-23 16:28:30|7186.1|7176.1|7186.1|7176.1|7186.1|7176.1|7185.4|7175.4|8
1606148920000|2020-11-23 16:28:40|7185.9|7175.9|7185.6|7175.6|7186.1|7176.1|7185.6|7175.6|6
1606148930000|2020-11-23 16:28:50|7186.1|7176.1|7185.9|7175.9|7186.1|7176.1|7185.4|7175.4|6
1606148940000|2020-11-23 16:29:00|7186.1|7176.1|7185.1|7175.1|7186.1|7176.1|7185.1|7175.1|5
1606148950000|2020-11-23 16:29:10|7185.4|7175.4|7185.4|7175.4|7185.9|7175.9|7185.4|7175.4|5
1606148960000|2020-11-23 16:29:20|7185.1|7175.1|7185.1|7175.1|7185.1|7175.1|7184.6|7174.6|4
1606148970000|2020-11-23 16:29:30|7185.4|7175.4|7185.1|7175.1|7185.4|7175.4|7185.1|7175.1|2
1606148980000|2020-11-23 16:29:40|7185.4|7175.4|7184.4|7174.4|7185.4|7175.4|7184.4|7174.4|6
1606148990000|2020-11-23 16:29:50|7184.6|7174.6|7184.4|7174.4|7185.1|7175.1|7184.4|7174.4|7
1606149000000|2020-11-23 16:30:00|7185.1|7175.1|7184.4|7174.4|7185.1|7175.1|7182.1|7172.1|18
1606149010000|2020-11-23 16:30:10|7184.1|7174.1|7183.9|7173.9|7184.1|7174.1|7183.6|7173.6|4
1606149020000|2020-11-23 16:30:20|7184.1|7174.1|7183.4|7173.4|7184.1|7174.1|7183.4|7173.4|9
1606149030000|2020-11-23 16:30:30|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|1
1606149040000|2020-11-23 16:30:40|7183.4|7173.4|7183.4|7173.4|7183.4|7173.4|7182.9|7172.9|4
1606149050000|2020-11-23 16:30:50|7183.1|7173.1|7182.4|7172.4|7183.4|7173.4|7182.1|7172.1|9
1606149060000|2020-11-23 16:31:00|7182.1|7172.1|7182.4|7172.4|7182.9|7172.9|7182.1|7172.1|3
1606149070000|2020-11-23 16:31:10|7182.6|7172.6|7183.1|7173.1|7183.1|7173.1|7182.4|7172.4|6
1606149080000|2020-11-23 16:31:20|7183.4|7173.4|7182.9|7172.9|7183.4|7173.4|7182.9|7172.9|5
1606149090000|2020-11-23 16:31:30|7183.1|7173.1|7183.4|7173.4|7183.4|7173.4|7183.1|7173.1|2
1606149100000|2020-11-23 16:31:40|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|7183.1|7173.1|1
1606149110000|2020-11-23 16:31:50|7182.9|7172.9|7182.1|7172.1|7182.9|7172.9|7181.9|7171.9|5
1606149120000|2020-11-23 16:32:00|7181.6|7171.6|7181.1|7171.1|7181.6|7171.6|7181.1|7171.1|3
1606149130000|2020-11-23 16:32:10|7180.9|7170.9|7179.4|7169.4|7180.9|7170.9|7178.4|7168.4|12
1606149140000|2020-11-23 16:32:20|7179.6|7169.6|7179.4|7169.4|7180.4|7170.4|7179.1|7169.1|8
1606149150000|2020-11-23 16:32:30|7179.1|7169.1|7180.4|7170.4|7180.6|7170.6|7177.4|7167.4|12
1606149160000|2020-11-23 16:32:40|7180.1|7170.1|7179.9|7169.9|7180.1|7170.1|7179.9|7169.9|2
1606149170000|2020-11-23 16:32:50|7180.1|7170.1|7180.9|7170.9|7180.9|7170.9|7180.1|7170.1|3
1606149180000|2020-11-23 16:33:00|7181.1|7171.1|7181.6|7171.6|7181.6|7171.6|7179.9|7169.9|13
1606149190000|2020-11-23 16:33:10|7181.4|7171.4|7180.4|7170.4|7181.4|7171.4|7180.4|7170.4|3
1606149200000|2020-11-23 16:33:20|7180.1|7170.1|7177.4|7167.4|7180.6|7170.6|7177.4|7167.4|16
1606149210000|2020-11-23 16:33:30|7177.6|7167.6|7177.6|7167.6|7178.1|7168.1|7177.6|7167.6|5
1606149220000|2020-11-23 16:33:40|7177.4|7167.4|7178.1|7168.1|7178.1|7168.1|7177.4|7167.4|5
1606149230000|2020-11-23 16:33:50|7178.4|7168.4|7178.1|7168.1|7179.1|7169.1|7178.1|7168.1|5
1606149240000|2020-11-23 16:34:00|7178.4|7168.4|7178.9|7168.9|7178.9|7168.9|7178.4|7168.4|5
1606149250000|2020-11-23 16:34:10|7179.4|7169.4|7179.1|7169.1|7180.9|7170.9|7178.9|7168.9|10
1606149260000|2020-11-23 16:34:20|7178.9|7168.9|7178.4|7168.4|7178.9|7168.9|7178.4|7168.4|3
1606149270000|2020-11-23 16:34:30|7178.1|7168.1|7180.1|7170.1|7180.1|7170.1|7178.1|7168.1|5
1606149280000|2020-11-23 16:34:40|7180.4|7170.4|7181.1|7171.1|7182.1|7172.1|7180.4|7170.4|6
1606149290000|2020-11-23 16:34:50|7180.6|7170.6|7179.4|7169.4|7180.9|7170.9|7179.1|7169.1|9
1606149300000|2020-11-23 16:35:00|7179.1|7169.1|7178.4|7168.4|7179.1|7169.1|7177.9|7167.9|6
1606149310000|2020-11-23 16:35:10|7178.1|7168.1|7178.4|7168.4|7178.4|7168.4|7176.6|7166.6|8
1606149320000|2020-11-23 16:35:20|7178.6|7168.6|7180.4|7170.4|7180.4|7170.4|7178.6|7168.6|6
1606149330000|2020-11-23 16:35:30|7180.6|7170.6|7180.6|7170.6|7180.6|7170.6|7180.6|7170.6|1
1606149340000|2020-11-23 16:35:40|7180.4|7170.4|7179.6|7169.6|7180.4|7170.4|7179.6|7169.6|3
1606149350000|2020-11-23 16:35:50|7179.1|7169.1|7178.9|7168.9|7179.1|7169.1|7178.9|7168.9|2
1606149360000|2020-11-23 16:36:00|7178.6|7168.6|7177.4|7167.4|7179.1|7169.1|7177.4|7167.4|13
1606149370000|2020-11-23 16:36:10|7177.1|7167.1|7176.1|7166.1|7177.1|7167.1|7176.1|7166.1|3
1606149380000|2020-11-23 16:36:20|7175.9|7165.9|7177.4|7167.4|7177.4|7167.4|7175.9|7165.9|7
1606149390000|2020-11-23 16:36:30|7177.1|7167.1|7177.4|7167.4|7177.6|7167.6|7176.9|7166.9|7
1606149400000|2020-11-23 16:36:40|7177.1|7167.1|7175.9|7165.9|7177.1|7167.1|7175.9|7165.9|4
1606149410000|2020-11-23 16:36:50|7176.1|7166.1|7176.6|7166.6|7176.6|7166.6|7176.1|7166.1|3
1606149420000|2020-11-23 16:37:00|7176.4|7166.4|7177.9|7167.9|7177.9|7167.9|7176.4|7166.4|10
1606149430000|2020-11-23 16:37:10|7177.6|7167.6|7177.4|7167.4|7177.6|7167.6|7177.1|7167.1|5
1606149440000|2020-11-23 16:37:20|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|7176.4|7166.4|1
1606149450000|2020-11-23 16:37:30|7176.6|7166.6|7177.9|7167.9|7177.9|7167.9|7176.6|7166.6|4
1606149460000|2020-11-23 16:37:40|7177.4|7167.4|7177.6|7167.6|7178.1|7168.1|7177.1|7167.1|6
1606149470000|2020-11-23 16:37:50|7177.4|7167.4|7176.9|7166.9|7177.4|7167.4|7176.9|7166.9|3
1606149480000|2020-11-23 16:38:00|7176.6|7166.6|7169.3|7159.3|7176.9|7166.9|7168|7158|9
1606149490000|2020-11-23 16:38:10|7169.1|7159.1|7167.6|7157.6|7169.1|7159.1|7167.3|7157.3|11
1606149500000|2020-11-23 16:38:20|7167.5|7157.5|7168.6|7158.6|7169.6|7159.6|7166.6|7156.6|17
1606149510000|2020-11-23 16:38:30|7167.1|7157.1|7168.4|7158.4|7168.4|7158.4|7167.1|7157.1|9
1606149520000|2020-11-23 16:38:40|7168.6|7158.6|7169.6|7159.6|7169.9|7159.9|7168.6|7158.6|9
1606149530000|2020-11-23 16:38:50|7169.4|7159.4|7171.1|7161.1|7171.1|7161.1|7169.4|7159.4|5
1606149540000|2020-11-23 16:39:00|7171.4|7161.4|7171.9|7161.9|7172.4|7162.4|7171.4|7161.4|12
1606149550000|2020-11-23 16:39:10|7172.4|7162.4|7173.1|7163.1|7173.4|7163.4|7171.6|7161.6|9
1606149560000|2020-11-23 16:39:20|7173.4|7163.4|7172.9|7162.9|7173.9|7163.9|7172.9|7162.9|7
1606149570000|2020-11-23 16:39:30|7172.6|7162.6|7171.9|7161.9|7172.9|7162.9|7171.9|7161.9|7
1606149580000|2020-11-23 16:39:40|7172.4|7162.4|7173.9|7163.9|7173.9|7163.9|7171.9|7161.9|10
1606149590000|2020-11-23 16:39:50|7173.4|7163.4|7172.1|7162.1|7173.4|7163.4|7172.1|7162.1|4
1606149600000|2020-11-23 16:40:00|7172.4|7162.4|7172.4|7162.4|7172.6|7162.6|7171.6|7161.6|6
1606149610000|2020-11-23 16:40:10|7172.1|7162.1|7172.9|7162.9|7173.1|7163.1|7171.6|7161.6|7
1606149620000|2020-11-23 16:40:20|7173.1|7163.1|7172.9|7162.9|7173.1|7163.1|7172.9|7162.9|6
1606149630000|2020-11-23 16:40:30|7173.1|7163.1|7172.9|7162.9|7173.1|7163.1|7172.9|7162.9|2
1606149640000|2020-11-23 16:40:40|7173.1|7163.1|7173.1|7163.1|7173.4|7163.4|7173.1|7163.1|3
1606149660000|2020-11-23 16:41:00|7173.4|7163.4|7172.9|7162.9|7173.4|7163.4|7172.9|7162.9|5
1606149670000|2020-11-23 16:41:10|7172.1|7162.1|7172.4|7162.4|7172.6|7162.6|7172.1|7162.1|3
1606149680000|2020-11-23 16:41:20|7171.9|7161.9|7173.6|7163.6|7173.6|7163.6|7171.9|7161.9|5
1606149690000|2020-11-23 16:41:30|7173.1|7163.1|7173.6|7163.6|7173.6|7163.6|7173.1|7163.1|4
1606149700000|2020-11-23 16:41:40|7173.4|7163.4|7174.1|7164.1|7174.1|7164.1|7173.4|7163.4|4
1606149710000|2020-11-23 16:41:50|7174.4|7164.4|7173.9|7163.9|7174.4|7164.4|7173.9|7163.9|2
1606149720000|2020-11-23 16:42:00|7173.6|7163.6|7173.9|7163.9|7175.6|7165.6|7173.6|7163.6|11
1606149730000|2020-11-23 16:42:10|7173.6|7163.6|7173.9|7163.9|7174.4|7164.4|7173.6|7163.6|4
1606149740000|2020-11-23 16:42:20|7174.4|7164.4|7173.4|7163.4|7174.4|7164.4|7173.4|7163.4|5
1606149750000|2020-11-23 16:42:30|7173.9|7163.9|7173.9|7163.9|7173.9|7163.9|7173.6|7163.6|3
1606149760000|2020-11-23 16:42:40|7172.9|7162.9|7170.9|7160.9|7172.9|7162.9|7170.9|7160.9|2
1606149770000|2020-11-23 16:42:50|7171.6|7161.6|7172.6|7162.6|7172.6|7162.6|7170.4|7160.4|8
1606149780000|2020-11-23 16:43:00|7172.9|7162.9|7171.9|7161.9|7173.1|7163.1|7171.6|7161.6|11
1606149790000|2020-11-23 16:43:10|7172.1|7162.1|7171.1|7161.1|7172.4|7162.4|7171.1|7161.1|8
1606149800000|2020-11-23 16:43:20|7170.6|7160.6|7170.9|7160.9|7171.9|7161.9|7170.6|7160.6|7
1606149810000|2020-11-23 16:43:30|7171.1|7161.1|7171.9|7161.9|7172.1|7162.1|7170.9|7160.9|7
1606149820000|2020-11-23 16:43:40|7171.6|7161.6|7174.4|7164.4|7174.4|7164.4|7171.6|7161.6|14
1606149830000|2020-11-23 16:43:50|7174.1|7164.1|7174.6|7164.6|7175|7165|7173.1|7163.1|10
1606149840000|2020-11-23 16:44:00|7174.9|7164.9|7174.1|7164.1|7175.4|7165.4|7174.1|7164.1|6
1606149850000|2020-11-23 16:44:10|7174.4|7164.4|7175.1|7165.1|7175.6|7165.6|7174.4|7164.4|8
1606149860000|2020-11-23 16:44:20|7175.4|7165.4|7175.4|7165.4|7175.4|7165.4|7174.6|7164.6|10
1606149870000|2020-11-23 16:44:30|7175.1|7165.1|7175.6|7165.6|7175.6|7165.6|7174.4|7164.4|6
1606149880000|2020-11-23 16:44:40|7175.9|7165.9|7177.6|7167.6|7177.9|7167.9|7175.6|7165.6|12
1606149890000|2020-11-23 16:44:50|7177.4|7167.4|7177.9|7167.9|7178.1|7168.1|7176.9|7166.9|7
1606149900000|2020-11-23 16:45:00|7178.1|7168.1|7176.1|7166.1|7178.1|7168.1|7176.1|7166.1|5
1606149910000|2020-11-23 16:45:10|7175.6|7165.6|7176.6|7166.6|7177.9|7167.9|7175.6|7165.6|9
1606149920000|2020-11-23 16:45:20|7176.4|7166.4|7176.9|7166.9|7176.9|7166.9|7176.1|7166.1|5
1606149930000|2020-11-23 16:45:30|7177.1|7167.1|7177.6|7167.6|7177.6|7167.6|7177.1|7167.1|2
1606149940000|2020-11-23 16:45:40|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|1
1606149950000|2020-11-23 16:45:50|7178.1|7168.1|7178.4|7168.4|7178.4|7168.4|7178.1|7168.1|2
1606149960000|2020-11-23 16:46:00|7178.6|7168.6|7178.9|7168.9|7178.9|7168.9|7178.6|7168.6|2
1606149970000|2020-11-23 16:46:10|7179.1|7169.1|7178.4|7168.4|7179.1|7169.1|7178.4|7168.4|3
1606149980000|2020-11-23 16:46:20|7177.6|7167.6|7177.4|7167.4|7177.9|7167.9|7177.4|7167.4|6
1606149990000|2020-11-23 16:46:30|7177.6|7167.6|7179.9|7169.9|7179.9|7169.9|7177.6|7167.6|8
1606150000000|2020-11-23 16:46:40|7180.1|7170.1|7179.9|7169.9|7180.6|7170.6|7179.9|7169.9|4
1606150010000|2020-11-23 16:46:50|7180.1|7170.1|7180.4|7170.4|7181.4|7171.4|7180.1|7170.1|7
1606150020000|2020-11-23 16:47:00|7180.1|7170.1|7179.4|7169.4|7180.1|7170.1|7179.4|7169.4|6
1606150030000|2020-11-23 16:47:10|7179.6|7169.6|7179.9|7169.9|7179.9|7169.9|7179.4|7169.4|4
1606150040000|2020-11-23 16:47:20|7179.6|7169.6|7179.9|7169.9|7179.9|7169.9|7178.1|7168.1|7
1606150050000|2020-11-23 16:47:30|7179.6|7169.6|7179.4|7169.4|7179.9|7169.9|7179.1|7169.1|7
1606150060000|2020-11-23 16:47:40|7179.1|7169.1|7178.1|7168.1|7179.1|7169.1|7177.9|7167.9|4
1606150070000|2020-11-23 16:47:50|7178.4|7168.4|7178.4|7168.4|7179.1|7169.1|7178.1|7168.1|8
1606150090000|2020-11-23 16:48:10|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|7177.9|7167.9|1
1606150100000|2020-11-23 16:48:20|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|1
1606150110000|2020-11-23 16:48:30|7178.9|7168.9|7179.1|7169.1|7179.1|7169.1|7178.1|7168.1|8
1606150120000|2020-11-23 16:48:40|7179.4|7169.4|7179.6|7169.6|7179.9|7169.9|7179.4|7169.4|4
1606150140000|2020-11-23 16:49:00|7179.4|7169.4|7180.4|7170.4|7180.4|7170.4|7179.1|7169.1|6
1606150150000|2020-11-23 16:49:10|7180.1|7170.1|7179.1|7169.1|7180.1|7170.1|7178.9|7168.9|4
1606150160000|2020-11-23 16:49:20|7179.4|7169.4|7180.1|7170.1|7180.6|7170.6|7179.4|7169.4|7
1606150170000|2020-11-23 16:49:30|7180.4|7170.4|7181.1|7171.1|7181.1|7171.1|7179.6|7169.6|7
1606150180000|2020-11-23 16:49:40|7180.9|7170.9|7181.4|7171.4|7181.4|7171.4|7180.6|7170.6|13
1606150190000|2020-11-23 16:49:50|7181.1|7171.1|7181.4|7171.4|7181.6|7171.6|7181.1|7171.1|6
1606150200000|2020-11-23 16:50:00|7181.6|7171.6|7181.4|7171.4|7181.6|7171.6|7181.4|7171.4|2
1606150210000|2020-11-23 16:50:10|7181.1|7171.1|7180.9|7170.9|7182.4|7172.4|7180.9|7170.9|3
1606150220000|2020-11-23 16:50:20|7181.1|7171.1|7181.4|7171.4|7181.4|7171.4|7181.1|7171.1|6
1606150230000|2020-11-23 16:50:30|7181.1|7171.1|7180.4|7170.4|7181.1|7171.1|7180.4|7170.4|3
1606150240000|2020-11-23 16:50:40|7180.6|7170.6|7181.6|7171.6|7182.1|7172.1|7180.6|7170.6|8
1606150250000|2020-11-23 16:50:50|7181.9|7171.9|7181.9|7171.9|7182.1|7172.1|7181.6|7171.6|4
1606150260000|2020-11-23 16:51:00|7181.6|7171.6|7182.4|7172.4|7182.4|7172.4|7181.6|7171.6|3
1606150270000|2020-11-23 16:51:10|7181.9|7171.9|7181.6|7171.6|7182.1|7172.1|7181.6|7171.6|6
1606150280000|2020-11-23 16:51:20|7181.9|7171.9|7184.1|7174.1|7184.4|7174.4|7181.9|7171.9|4
1606150290000|2020-11-23 16:51:30|7183.9|7173.9|7184.9|7174.9|7185.1|7175.1|7183.9|7173.9|5
1606150300000|2020-11-23 16:51:40|7185.1|7175.1|7184.9|7174.9|7185.1|7175.1|7184.4|7174.4|8
1606150310000|2020-11-23 16:51:50|7185.1|7175.1|7185.6|7175.6|7185.6|7175.6|7185.1|7175.1|2
1606150320000|2020-11-23 16:52:00|7185.4|7175.4|7184.1|7174.1|7185.4|7175.4|7184.1|7174.1|3
1606150330000|2020-11-23 16:52:10|7184.4|7174.4|7184.1|7174.1|7184.4|7174.4|7184.1|7174.1|2
1606150340000|2020-11-23 16:52:20|7183.6|7173.6|7183.4|7173.4|7183.6|7173.6|7183.4|7173.4|2
1606150350000|2020-11-23 16:52:30|7183.1|7173.1|7183.4|7173.4|7183.4|7173.4|7183.1|7173.1|2
1606150360000|2020-11-23 16:52:40|7185.1|7175.1|7184.6|7174.6|7185.1|7175.1|7184.6|7174.6|2
1606150370000|2020-11-23 16:52:50|7184.4|7174.4|7183.6|7173.6|7184.4|7174.4|7183.6|7173.6|4
1606150390000|2020-11-23 16:53:10|7183.9|7173.9|7184.4|7174.4|7184.4|7174.4|7183.9|7173.9|3
1606150410000|2020-11-23 16:53:30|7184.1|7174.1|7183.6|7173.6|7184.1|7174.1|7183.6|7173.6|2
1606150420000|2020-11-23 16:53:40|7184.1|7174.1|7184.4|7174.4|7184.4|7174.4|7184.1|7174.1|2
1606150430000|2020-11-23 16:53:50|7184.6|7174.6|7186.1|7176.1|7186.1|7176.1|7184.6|7174.6|4
1606150440000|2020-11-23 16:54:00|7186.4|7176.4|7186.1|7176.1|7186.4|7176.4|7186.1|7176.1|2
1606150450000|2020-11-23 16:54:10|7186.4|7176.4|7185.4|7175.4|7186.4|7176.4|7185.4|7175.4|4
1606150460000|2020-11-23 16:54:20|7184.4|7174.4|7184.4|7174.4|7184.4|7174.4|7184.4|7174.4|1
1606150470000|2020-11-23 16:54:30|7184.6|7174.6|7184.4|7174.4|7184.6|7174.6|7184.4|7174.4|2
1606150490000|2020-11-23 16:54:50|7184.6|7174.6|7184.6|7174.6|7184.6|7174.6|7184.6|7174.6|1
1606150500000|2020-11-23 16:55:00|7185.4|7175.4|7184.6|7174.6|7185.4|7175.4|7184.6|7174.6|3
1606150510000|2020-11-23 16:55:10|7184.9|7174.9|7185.4|7175.4|7185.6|7175.6|7184.9|7174.9|10
1606150520000|2020-11-23 16:55:20|7185.6|7175.6|7186.1|7176.1|7186.4|7176.4|7185.4|7175.4|8
1606150530000|2020-11-23 16:55:30|7185.9|7175.9|7186.1|7176.1|7186.1|7176.1|7185.9|7175.9|2
1606150540000|2020-11-23 16:55:40|7185.6|7175.6|7186.4|7176.4|7186.4|7176.4|7185.6|7175.6|4
1606150550000|2020-11-23 16:55:50|7186.6|7176.6|7186.9|7176.9|7187.4|7177.4|7186.4|7176.4|8
1606150560000|2020-11-23 16:56:00|7186.6|7176.6|7186.9|7176.9|7187.1|7177.1|7186.4|7176.4|4
1606150570000|2020-11-23 16:56:10|7186.6|7176.6|7186.1|7176.1|7186.6|7176.6|7185.4|7175.4|6
1606150580000|2020-11-23 16:56:20|7185.6|7175.6|7186.1|7176.1|7186.9|7176.9|7185.4|7175.4|4
1606150600000|2020-11-23 16:56:40|7186.4|7176.4|7186.9|7176.9|7186.9|7176.9|7186.4|7176.4|4
1606150610000|2020-11-23 16:56:50|7187.1|7177.1|7187.1|7177.1|7187.1|7177.1|7186.6|7176.6|7
1606150620000|2020-11-23 16:57:00|7186.9|7176.9|7186.9|7176.9|7186.9|7176.9|7186.6|7176.6|7
1606150630000|2020-11-23 16:57:10|7187.1|7177.1|7187.6|7177.6|7187.9|7177.9|7187.1|7177.1|8
1606150640000|2020-11-23 16:57:20|7188.4|7178.4|7191.1|7181.1|7191.1|7181.1|7187.6|7177.6|9
1606150650000|2020-11-23 16:57:30|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|1
1606150660000|2020-11-23 16:57:40|7191.6|7181.6|7190.6|7180.6|7191.6|7181.6|7190.6|7180.6|2
1606150670000|2020-11-23 16:57:50|7190.4|7180.4|7191.1|7181.1|7191.6|7181.6|7190.1|7180.1|8
1606150680000|2020-11-23 16:58:00|7191.4|7181.4|7191.6|7181.6|7191.6|7181.6|7191.1|7181.1|6
1606150690000|2020-11-23 16:58:10|7191.4|7181.4|7191.9|7181.9|7191.9|7181.9|7191.4|7181.4|3
1606150700000|2020-11-23 16:58:20|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|1
1606150710000|2020-11-23 16:58:30|7192.4|7182.4|7192.6|7182.6|7192.6|7182.6|7192.4|7182.4|4
1606150720000|2020-11-23 16:58:40|7192.9|7182.9|7193.1|7183.1|7193.4|7183.4|7192.9|7182.9|4
1606150730000|2020-11-23 16:58:50|7192.9|7182.9|7193.1|7183.1|7193.1|7183.1|7192.9|7182.9|2
1606150740000|2020-11-23 16:59:00|7193.6|7183.6|7193.6|7183.6|7194.1|7184.1|7193.4|7183.4|12
1606150750000|2020-11-23 16:59:10|7193.4|7183.4|7194.9|7184.9|7194.9|7184.9|7193.4|7183.4|5
1606150770000|2020-11-23 16:59:30|7194.6|7184.6|7193.9|7183.9|7194.6|7184.6|7193.9|7183.9|6
1606150780000|2020-11-23 16:59:40|7194.4|7184.4|7194.4|7184.4|7194.4|7184.4|7194.1|7184.1|3
1606150790000|2020-11-23 16:59:50|7194.6|7184.6|7194.6|7184.6|7195.4|7185.4|7194.6|7184.6|11
1606150800000|2020-11-23 17:00:00|7194.4|7184.4|7194.4|7184.4|7194.9|7184.9|7194.4|7184.4|12
1606150810000|2020-11-23 17:00:10|7194.1|7184.1|7194.1|7184.1|7194.1|7184.1|7194.1|7184.1|1
1606150820000|2020-11-23 17:00:20|7193.4|7183.4|7193.4|7183.4|7193.6|7183.6|7192.4|7182.4|12
1606150830000|2020-11-23 17:00:30|7193.1|7183.1|7193.4|7183.4|7193.4|7183.4|7192.9|7182.9|4
1606150840000|2020-11-23 17:00:40|7193.1|7183.1|7192.9|7182.9|7193.1|7183.1|7192.6|7182.6|8
1606150850000|2020-11-23 17:00:50|7192.6|7182.6|7193.1|7183.1|7193.1|7183.1|7192.6|7182.6|3
1606150860000|2020-11-23 17:01:00|7193.6|7183.6|7194.4|7184.4|7194.4|7184.4|7193.6|7183.6|7
1606150870000|2020-11-23 17:01:10|7194.6|7184.6|7195.4|7185.4|7195.4|7185.4|7194.6|7184.6|6
1606150880000|2020-11-23 17:01:20|7195.1|7185.1|7194.4|7184.4|7195.1|7185.1|7194.4|7184.4|4
1606150890000|2020-11-23 17:01:30|7194.6|7184.6|7194.4|7184.4|7194.6|7184.6|7194.1|7184.1|5
1606150900000|2020-11-23 17:01:40|7194.1|7184.1|7194.4|7184.4|7194.4|7184.4|7194.1|7184.1|12
1606150910000|2020-11-23 17:01:50|7194.6|7184.6|7194.9|7184.9|7194.9|7184.9|7194.6|7184.6|2
1606150920000|2020-11-23 17:02:00|7195.1|7185.1|7195.1|7185.1|7195.4|7185.4|7195.1|7185.1|3
1606150930000|2020-11-23 17:02:10|7194.9|7184.9|7194.1|7184.1|7194.9|7184.9|7194.1|7184.1|4
1606150940000|2020-11-23 17:02:20|7193.9|7183.9|7193.9|7183.9|7193.9|7183.9|7193.4|7183.4|5
1606150950000|2020-11-23 17:02:30|7194.1|7184.1|7193.9|7183.9|7194.1|7184.1|7193.4|7183.4|7
1606150960000|2020-11-23 17:02:40|7193.6|7183.6|7192.6|7182.6|7193.6|7183.6|7191.9|7181.9|8
1606150970000|2020-11-23 17:02:50|7192.9|7182.9|7192.9|7182.9|7192.9|7182.9|7192.9|7182.9|1
1606150980000|2020-11-23 17:03:00|7192.6|7182.6|7192.9|7182.9|7192.9|7182.9|7192.4|7182.4|7
1606150990000|2020-11-23 17:03:10|7192.4|7182.4|7190.6|7180.6|7192.4|7182.4|7190.6|7180.6|3
1606151020000|2020-11-23 17:03:40|7190.4|7180.4|7191.4|7181.4|7191.9|7181.9|7189.9|7179.9|14
1606151030000|2020-11-23 17:03:50|7191.9|7181.9|7192.1|7182.1|7192.4|7182.4|7191.4|7181.4|10
1606151040000|2020-11-23 17:04:00|7191.4|7181.4|7193.1|7183.1|7193.1|7183.1|7191.4|7181.4|6
1606151050000|2020-11-23 17:04:10|7192.6|7182.6|7193.4|7183.4|7193.4|7183.4|7192.6|7182.6|5
1606151060000|2020-11-23 17:04:20|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606151070000|2020-11-23 17:04:30|7193.4|7183.4|7192.4|7182.4|7193.4|7183.4|7192.1|7182.1|5
1606151080000|2020-11-23 17:04:40|7192.1|7182.1|7192.6|7182.6|7192.6|7182.6|7192.1|7182.1|3
1606151090000|2020-11-23 17:04:50|7192.4|7182.4|7192.6|7182.6|7192.6|7182.6|7192.4|7182.4|2
1606151100000|2020-11-23 17:05:00|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|1
1606151110000|2020-11-23 17:05:10|7191.4|7181.4|7191.6|7181.6|7191.9|7181.9|7191.4|7181.4|4
1606151120000|2020-11-23 17:05:20|7191.4|7181.4|7191.1|7181.1|7191.4|7181.4|7191.1|7181.1|2
1606151130000|2020-11-23 17:05:30|7190.6|7180.6|7190.6|7180.6|7191.4|7181.4|7190.1|7180.1|6
1606151150000|2020-11-23 17:05:50|7190.9|7180.9|7191.1|7181.1|7191.1|7181.1|7190.9|7180.9|4
1606151160000|2020-11-23 17:06:00|7190.9|7180.9|7191.1|7181.1|7191.1|7181.1|7190.9|7180.9|2
1606151170000|2020-11-23 17:06:10|7190.9|7180.9|7190.4|7180.4|7190.9|7180.9|7190.4|7180.4|3
1606151200000|2020-11-23 17:06:40|7190.6|7180.6|7190.9|7180.9|7190.9|7180.9|7190.6|7180.6|4
1606151220000|2020-11-23 17:07:00|7191.1|7181.1|7191.1|7181.1|7192.1|7182.1|7191.1|7181.1|5
1606151230000|2020-11-23 17:07:10|7191.4|7181.4|7191.4|7181.4|7191.4|7181.4|7191.4|7181.4|1
1606151240000|2020-11-23 17:07:20|7191.1|7181.1|7192.1|7182.1|7192.1|7182.1|7191.1|7181.1|3
1606151270000|2020-11-23 17:07:50|7192.4|7182.4|7192.4|7182.4|7192.6|7182.6|7192.4|7182.4|3
1606151340000|2020-11-23 17:09:00|7192.1|7182.1|7191.1|7181.1|7192.1|7182.1|7191.1|7181.1|3
1606151360000|2020-11-23 17:09:20|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|1
1606151370000|2020-11-23 17:09:30|7191.4|7181.4|7191.1|7181.1|7191.4|7181.4|7191.1|7181.1|2
1606151380000|2020-11-23 17:09:40|7190.9|7180.9|7190.9|7180.9|7191.1|7181.1|7190.9|7180.9|3
1606151390000|2020-11-23 17:09:50|7190.6|7180.6|7188.9|7178.9|7190.6|7180.6|7188.6|7178.6|5
1606151400000|2020-11-23 17:10:00|7189.1|7179.1|7189.6|7179.6|7189.6|7179.6|7188.9|7178.9|6
1606151410000|2020-11-23 17:10:10|7189.9|7179.9|7189.9|7179.9|7189.9|7179.9|7189.9|7179.9|1
1606151420000|2020-11-23 17:10:20|7190.1|7180.1|7190.1|7180.1|7190.1|7180.1|7190.1|7180.1|1
1606151430000|2020-11-23 17:10:30|7189.9|7179.9|7190.1|7180.1|7190.1|7180.1|7189.9|7179.9|4
1606151450000|2020-11-23 17:10:50|7189.9|7179.9|7189.9|7179.9|7189.9|7179.9|7189.9|7179.9|1
1606151460000|2020-11-23 17:11:00|7189.6|7179.6|7189.9|7179.9|7189.9|7179.9|7189.1|7179.1|5
1606151470000|2020-11-23 17:11:10|7190.1|7180.1|7190.1|7180.1|7190.1|7180.1|7190.1|7180.1|1
1606151500000|2020-11-23 17:11:40|7190.4|7180.4|7190.1|7180.1|7190.4|7180.4|7190.1|7180.1|2
1606151530000|2020-11-23 17:12:10|7190.4|7180.4|7190.6|7180.6|7190.6|7180.6|7190.1|7180.1|4
1606151550000|2020-11-23 17:12:30|7190.9|7180.9|7190.6|7180.6|7190.9|7180.9|7190.6|7180.6|2
1606151560000|2020-11-23 17:12:40|7190.9|7180.9|7191.4|7181.4|7191.4|7181.4|7190.9|7180.9|2
1606151580000|2020-11-23 17:13:00|7191.6|7181.6|7191.6|7181.6|7191.6|7181.6|7191.6|7181.6|1
1606151590000|2020-11-23 17:13:10|7192.1|7182.1|7192.6|7182.6|7192.9|7182.9|7192.1|7182.1|4
1606151600000|2020-11-23 17:13:20|7192.4|7182.4|7192.6|7182.6|7192.6|7182.6|7192.4|7182.4|2
1606151610000|2020-11-23 17:13:30|7193.6|7183.6|7194.6|7184.6|7194.6|7184.6|7193.6|7183.6|3
1606151620000|2020-11-23 17:13:40|7194.1|7184.1|7193.9|7183.9|7195.1|7185.1|7193.9|7183.9|5
1606151630000|2020-11-23 17:13:50|7194.1|7184.1|7194.6|7184.6|7194.6|7184.6|7194.1|7184.1|2
1606151650000|2020-11-23 17:14:10|7194.9|7184.9|7194.9|7184.9|7194.9|7184.9|7194.4|7184.4|5
1606151660000|2020-11-23 17:14:20|7194.6|7184.6|7194.4|7184.4|7194.6|7184.6|7194.4|7184.4|2
1606151670000|2020-11-23 17:14:30|7194.1|7184.1|7193.6|7183.6|7194.1|7184.1|7193.4|7183.4|3
1606151680000|2020-11-23 17:14:40|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|1
1606151690000|2020-11-23 17:14:50|7192.4|7182.4|7192.9|7182.9|7193.4|7183.4|7192.4|7182.4|4
1606151700000|2020-11-23 17:15:00|7192.4|7182.4|7191.1|7181.1|7192.4|7182.4|7191.1|7181.1|12
1606151710000|2020-11-23 17:15:10|7191.4|7181.4|7191.1|7181.1|7191.4|7181.4|7191.1|7181.1|2
1606151720000|2020-11-23 17:15:20|7190.9|7180.9|7190.1|7180.1|7190.9|7180.9|7189.9|7179.9|5
1606151730000|2020-11-23 17:15:30|7190.4|7180.4|7191.6|7181.6|7191.6|7181.6|7190.1|7180.1|4
1606151740000|2020-11-23 17:15:40|7191.9|7181.9|7191.9|7181.9|7191.9|7181.9|7191.8|7181.8|3
1606151750000|2020-11-23 17:15:50|7192.4|7182.4|7192.6|7182.6|7192.6|7182.6|7192.4|7182.4|2
1606151760000|2020-11-23 17:16:00|7192.4|7182.4|7192.4|7182.4|7192.6|7182.6|7192.4|7182.4|7
1606151790000|2020-11-23 17:16:30|7192.6|7182.6|7192.6|7182.6|7192.6|7182.6|7192.6|7182.6|1
1606151800000|2020-11-23 17:16:40|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|1
1606151810000|2020-11-23 17:16:50|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|1
1606151830000|2020-11-23 17:17:10|7191.4|7181.4|7190.6|7180.6|7191.4|7181.4|7190.6|7180.6|4
1606151840000|2020-11-23 17:17:20|7190.4|7180.4|7190.1|7180.1|7190.4|7180.4|7189.9|7179.9|4
1606151850000|2020-11-23 17:17:30|7189.9|7179.9|7190.1|7180.1|7190.1|7180.1|7189.6|7179.6|4
1606151890000|2020-11-23 17:18:10|7190.4|7180.4|7190.4|7180.4|7190.4|7180.4|7190.4|7180.4|1
1606151900000|2020-11-23 17:18:20|7190.6|7180.6|7191.1|7181.1|7191.1|7181.1|7190.6|7180.6|2
1606151910000|2020-11-23 17:18:30|7191.4|7181.4|7191.9|7181.9|7191.9|7181.9|7191.4|7181.4|2
1606151920000|2020-11-23 17:18:40|7191.6|7181.6|7191.9|7181.9|7191.9|7181.9|7191.6|7181.6|2
1606151930000|2020-11-23 17:18:50|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|7192.1|7182.1|1
1606151940000|2020-11-23 17:19:00|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|1
1606151950000|2020-11-23 17:19:10|7192.6|7182.6|7192.6|7182.6|7192.6|7182.6|7192.4|7182.4|3
1606151970000|2020-11-23 17:19:30|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|7192.4|7182.4|1
1606151990000|2020-11-23 17:19:50|7192.1|7182.1|7191.9|7181.9|7192.1|7182.1|7191.9|7181.9|2
1606152000000|2020-11-23 17:20:00|7191.6|7181.6|7191.4|7181.4|7191.6|7181.6|7191.4|7181.4|2
1606152010000|2020-11-23 17:20:10|7191.1|7181.1|7190.9|7180.9|7191.1|7181.1|7190.9|7180.9|2
1606152020000|2020-11-23 17:20:20|7190.6|7180.6|7190.6|7180.6|7190.9|7180.9|7190.6|7180.6|3
1606152030000|2020-11-23 17:20:30|7190.9|7180.9|7190.6|7180.6|7190.9|7180.9|7190.6|7180.6|2
1606152040000|2020-11-23 17:20:40|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|7190.9|7180.9|1
1606152050000|2020-11-23 17:20:50|7191.1|7181.1|7191.6|7181.6|7191.6|7181.6|7191.1|7181.1|2
1606152060000|2020-11-23 17:21:00|7191.4|7181.4|7191.1|7181.1|7191.4|7181.4|7190.9|7180.9|6
1606152070000|2020-11-23 17:21:10|7190.9|7180.9|7190.4|7180.4|7190.9|7180.9|7189.9|7179.9|4
1606152080000|2020-11-23 17:21:20|7190.6|7180.6|7191.4|7181.4|7191.4|7181.4|7190.6|7180.6|4
1606152090000|2020-11-23 17:21:30|7191.1|7181.1|7191.1|7181.1|7191.1|7181.1|7191.1|7181.1|1
1606152100000|2020-11-23 17:21:40|7191.4|7181.4|7191.4|7181.4|7191.4|7181.4|7191.4|7181.4|1
1606152110000|2020-11-23 17:21:50|7191.1|7181.1|7191.1|7181.1|7191.1|7181.1|7191.1|7181.1|1
1606152120000|2020-11-23 17:22:00|7189.9|7179.9|7189.4|7179.4|7189.9|7179.9|7189.4|7179.4|2
1606152170000|2020-11-23 17:22:50|7189.9|7179.9|7189.9|7179.9|7189.9|7179.9|7189.4|7179.4|4
1606152180000|2020-11-23 17:23:00|7189.6|7179.6|7189.6|7179.6|7189.6|7179.6|7189.4|7179.4|3
1606152190000|2020-11-23 17:23:10|7189.4|7179.4|7189.6|7179.6|7189.6|7179.6|7189.4|7179.4|2
1606152200000|2020-11-23 17:23:20|7189.4|7179.4|7189.4|7179.4|7189.4|7179.4|7189.4|7179.4|1
1606152230000|2020-11-23 17:23:50|7189.9|7179.9|7191.9|7181.9|7191.9|7181.9|7189.9|7179.9|5
1606152240000|2020-11-23 17:24:00|7194.4|7184.4|7193.6|7183.6|7194.4|7184.4|7193.1|7183.1|6
1606152250000|2020-11-23 17:24:10|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7192.9|7182.9|4
1606152260000|2020-11-23 17:24:20|7193.1|7183.1|7194.4|7184.4|7194.4|7184.4|7193.1|7183.1|4
1606152270000|2020-11-23 17:24:30|7194.6|7184.6|7194.1|7184.1|7194.6|7184.6|7194.1|7184.1|2
1606152280000|2020-11-23 17:24:40|7194.6|7184.6|7194.6|7184.6|7194.6|7184.6|7194.6|7184.6|1
1606152290000|2020-11-23 17:24:50|7194.9|7184.9|7195.6|7185.6|7196.1|7186.1|7194.9|7184.9|8
1606152300000|2020-11-23 17:25:00|7195.9|7185.9|7196.6|7186.6|7196.6|7186.6|7195.9|7185.9|6
1606152320000|2020-11-23 17:25:20|7196.1|7186.1|7195.9|7185.9|7196.4|7186.4|7195.9|7185.9|4
1606152330000|2020-11-23 17:25:30|7195.4|7185.4|7195.9|7185.9|7195.9|7185.9|7195.4|7185.4|3
1606152340000|2020-11-23 17:25:40|7195.6|7185.6|7196.4|7186.4|7196.4|7186.4|7195.6|7185.6|4
1606152360000|2020-11-23 17:26:00|7196.6|7186.6|7196.4|7186.4|7196.6|7186.6|7196.4|7186.4|2
1606152390000|2020-11-23 17:26:30|7196.1|7186.1|7196.1|7186.1|7196.1|7186.1|7196.1|7186.1|1
1606152400000|2020-11-23 17:26:40|7195.9|7185.9|7195.4|7185.4|7195.9|7185.9|7194.9|7184.9|5
1606152420000|2020-11-23 17:27:00|7195.1|7185.1|7194.4|7184.4|7195.1|7185.1|7194.4|7184.4|4
1606152430000|2020-11-23 17:27:10|7194.1|7184.1|7194.1|7184.1|7194.1|7184.1|7194.1|7184.1|1
1606152450000|2020-11-23 17:27:30|7193.9|7183.9|7193.6|7183.6|7193.9|7183.9|7193.6|7183.6|2
1606152460000|2020-11-23 17:27:40|7193.4|7183.4|7193.1|7183.1|7193.4|7183.4|7193.1|7183.1|2
1606152470000|2020-11-23 17:27:50|7192.9|7182.9|7192.4|7182.4|7192.9|7182.9|7192.4|7182.4|2
1606152480000|2020-11-23 17:28:00|7192.6|7182.6|7193.1|7183.1|7193.1|7183.1|7192.6|7182.6|2
1606152510000|2020-11-23 17:28:30|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606152520000|2020-11-23 17:28:40|7193.1|7183.1|7193.6|7183.6|7193.6|7183.6|7193.1|7183.1|2
1606152540000|2020-11-23 17:29:00|7194.4|7184.4|7194.6|7184.6|7194.6|7184.6|7194.4|7184.4|2
1606152550000|2020-11-23 17:29:10|7194.4|7184.4|7193.6|7183.6|7194.4|7184.4|7193.6|7183.6|2
1606152570000|2020-11-23 17:29:30|7193.4|7183.4|7193.6|7183.6|7193.6|7183.6|7193.4|7183.4|2
1606152590000|2020-11-23 17:29:50|7193.4|7183.4|7193.6|7183.6|7193.6|7183.6|7193.4|7183.4|2
1606152600000|2020-11-23 17:30:00|7193.9|7183.9|7195.6|7185.6|7195.6|7185.6|7193.6|7183.6|8
1606152610000|2020-11-23 17:30:10|7196.1|7186.1|7196.4|7186.4|7196.4|7186.4|7196.1|7186.1|2
1606152620000|2020-11-23 17:30:20|7196.6|7186.6|7197.1|7187.1|7198.1|7188.1|7196.6|7186.6|7
1606152630000|2020-11-23 17:30:30|7196.9|7186.9|7196.6|7186.6|7196.9|7186.9|7196.6|7186.6|2
1606152640000|2020-11-23 17:30:40|7196.4|7186.4|7197.4|7187.4|7197.4|7187.4|7196.4|7186.4|3
1606152650000|2020-11-23 17:30:50|7197.1|7187.1|7195.4|7185.4|7197.1|7187.1|7195.4|7185.4|3
1606152660000|2020-11-23 17:31:00|7195.1|7185.1|7194.4|7184.4|7195.1|7185.1|7194.1|7184.1|5
1606152670000|2020-11-23 17:31:10|7194.1|7184.1|7193.9|7183.9|7194.1|7184.1|7193.9|7183.9|2
1606152680000|2020-11-23 17:31:20|7194.4|7184.4|7194.4|7184.4|7194.4|7184.4|7194.4|7184.4|1
1606152690000|2020-11-23 17:31:30|7193.9|7183.9|7194.4|7184.4|7194.4|7184.4|7193.9|7183.9|3
1606152710000|2020-11-23 17:31:50|7194.1|7184.1|7194.4|7184.4|7194.4|7184.4|7194.1|7184.1|2
1606152720000|2020-11-23 17:32:00|7193.9|7183.9|7193.9|7183.9|7193.9|7183.9|7193.9|7183.9|1
1606152730000|2020-11-23 17:32:10|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606152750000|2020-11-23 17:32:30|7194.1|7184.1|7193.9|7183.9|7194.4|7184.4|7193.9|7183.9|6
1606152760000|2020-11-23 17:32:40|7194.1|7184.1|7193.9|7183.9|7194.4|7184.4|7193.9|7183.9|4
1606152780000|2020-11-23 17:33:00|7194.1|7184.1|7194.4|7184.4|7194.4|7184.4|7194.1|7184.1|2
1606152810000|2020-11-23 17:33:30|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606152820000|2020-11-23 17:33:40|7193.9|7183.9|7193.6|7183.6|7194.1|7184.1|7193.6|7183.6|4
1606152840000|2020-11-23 17:34:00|7193.9|7183.9|7193.9|7183.9|7193.9|7183.9|7193.9|7183.9|1
1606152850000|2020-11-23 17:34:10|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|1
1606152870000|2020-11-23 17:34:30|7193.4|7183.4|7193.1|7183.1|7193.6|7183.6|7193.1|7183.1|7
1606152890000|2020-11-23 17:34:50|7193.4|7183.4|7193.1|7183.1|7193.4|7183.4|7193.1|7183.1|2
1606152900000|2020-11-23 17:35:00|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7193.1|7183.1|5
1606152910000|2020-11-23 17:35:10|7193.6|7183.6|7193.6|7183.6|7193.6|7183.6|7193.4|7183.4|3
1606152920000|2020-11-23 17:35:20|7193.9|7183.9|7194.4|7184.4|7194.4|7184.4|7193.9|7183.9|3
1606152930000|2020-11-23 17:35:30|7194.1|7184.1|7194.6|7184.6|7194.6|7184.6|7194.1|7184.1|3
1606152940000|2020-11-23 17:35:40|7195.6|7185.6|7196.9|7186.9|7196.9|7186.9|7195.6|7185.6|4
1606152950000|2020-11-23 17:35:50|7196.6|7186.6|7196.1|7186.1|7196.6|7186.6|7196.1|7186.1|5
1606152960000|2020-11-23 17:36:00|7196.4|7186.4|7196.6|7186.6|7196.6|7186.6|7196.4|7186.4|2
1606152970000|2020-11-23 17:36:10|7196.9|7186.9|7197.9|7187.9|7198.1|7188.1|7196.6|7186.6|5
1606152980000|2020-11-23 17:36:20|7197.6|7187.6|7197.6|7187.6|7197.6|7187.6|7197.6|7187.6|1
1606152990000|2020-11-23 17:36:30|7197.9|7187.9|7197.6|7187.6|7197.9|7187.9|7197.6|7187.6|2
1606153000000|2020-11-23 17:36:40|7197.9|7187.9|7197.6|7187.6|7197.9|7187.9|7197.6|7187.6|2
1606153010000|2020-11-23 17:36:50|7197.4|7187.4|7197.6|7187.6|7197.6|7187.6|7196.9|7186.9|4
1606153020000|2020-11-23 17:37:00|7197.4|7187.4|7197.6|7187.6|7197.6|7187.6|7196.9|7186.9|4
1606153030000|2020-11-23 17:37:10|7197.9|7187.9|7197.9|7187.9|7197.9|7187.9|7197.9|7187.9|1
1606153040000|2020-11-23 17:37:20|7198.6|7188.6|7198.1|7188.1|7198.9|7188.9|7198.1|7188.1|5
1606153070000|2020-11-23 17:37:50|7197.6|7187.6|7198.1|7188.1|7198.1|7188.1|7197.6|7187.6|2
1606153100000|2020-11-23 17:38:20|7197.6|7187.6|7197.6|7187.6|7197.6|7187.6|7197.6|7187.6|1
1606153110000|2020-11-23 17:38:30|7197.9|7187.9|7197.6|7187.6|7197.9|7187.9|7197.6|7187.6|2
1606153140000|2020-11-23 17:39:00|7197.9|7187.9|7197.6|7187.6|7197.9|7187.9|7197.6|7187.6|2
1606153150000|2020-11-23 17:39:10|7197.4|7187.4|7197.6|7187.6|7197.6|7187.6|7197.4|7187.4|2
1606153180000|2020-11-23 17:39:40|7197.9|7187.9|7200.1|7190.1|7200.1|7190.1|7197.9|7187.9|4
1606153190000|2020-11-23 17:39:50|7199.9|7189.9|7200.4|7190.4|7200.4|7190.4|7199.9|7189.9|3
1606153200000|2020-11-23 17:40:00|7200.1|7190.1|7199.6|7189.6|7200.1|7190.1|7199.4|7189.4|3
1606153210000|2020-11-23 17:40:10|7199.4|7189.4|7199.1|7189.1|7199.4|7189.4|7198.9|7188.9|4
1606153220000|2020-11-23 17:40:20|7199.6|7189.6|7200.1|7190.1|7200.1|7190.1|7199.4|7189.4|5
1606153260000|2020-11-23 17:41:00|7199.4|7189.4|7199.1|7189.1|7199.6|7189.6|7199.1|7189.1|5
1606153270000|2020-11-23 17:41:10|7199.4|7189.4|7199.6|7189.6|7199.6|7189.6|7199.4|7189.4|2
1606153280000|2020-11-23 17:41:20|7199.4|7189.4|7199.1|7189.1|7199.6|7189.6|7199.1|7189.1|3
1606153290000|2020-11-23 17:41:30|7199.4|7189.4|7199.6|7189.6|7199.6|7189.6|7199.4|7189.4|2
1606153310000|2020-11-23 17:41:50|7200.1|7190.1|7199.9|7189.9|7200.9|7190.9|7199.9|7189.9|7
1606153320000|2020-11-23 17:42:00|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|1
1606153330000|2020-11-23 17:42:10|7200.1|7190.1|7201.9|7191.9|7201.9|7191.9|7200.1|7190.1|3
1606153340000|2020-11-23 17:42:20|7201.6|7191.6|7201.1|7191.1|7201.9|7191.9|7201.1|7191.1|4
1606153360000|2020-11-23 17:42:40|7201.4|7191.4|7201.4|7191.4|7201.4|7191.4|7201.4|7191.4|1
1606153370000|2020-11-23 17:42:50|7201.6|7191.6|7200.4|7190.4|7201.6|7191.6|7200.4|7190.4|5
1606153380000|2020-11-23 17:43:00|7200.6|7190.6|7201.4|7191.4|7201.4|7191.4|7200.6|7190.6|4
1606153390000|2020-11-23 17:43:10|7201.1|7191.1|7200.9|7190.9|7201.1|7191.1|7200.9|7190.9|2
1606153400000|2020-11-23 17:43:20|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|1
1606153410000|2020-11-23 17:43:30|7200.1|7190.1|7199.9|7189.9|7200.1|7190.1|7199.9|7189.9|2
1606153420000|2020-11-23 17:43:40|7200.4|7190.4|7199.4|7189.4|7200.4|7190.4|7199.4|7189.4|5
1606153450000|2020-11-23 17:44:10|7199.1|7189.1|7198.6|7188.6|7199.1|7189.1|7198.1|7188.1|8
1606153460000|2020-11-23 17:44:20|7198.4|7188.4|7198.4|7188.4|7198.4|7188.4|7198.1|7188.1|3
1606153480000|2020-11-23 17:44:40|7198.6|7188.6|7198.4|7188.4|7198.6|7188.6|7198.4|7188.4|2
1606153490000|2020-11-23 17:44:50|7198.6|7188.6|7198.6|7188.6|7198.6|7188.6|7198.6|7188.6|1
1606153500000|2020-11-23 17:45:00|7198.9|7188.9|7199.1|7189.1|7199.1|7189.1|7198.9|7188.9|2
1606153530000|2020-11-23 17:45:30|7198.9|7188.9|7199.1|7189.1|7199.1|7189.1|7198.9|7188.9|2
1606153580000|2020-11-23 17:46:20|7199.4|7189.4|7199.1|7189.1|7199.6|7189.6|7199.1|7189.1|4
1606153600000|2020-11-23 17:46:40|7199.4|7189.4|7199.4|7189.4|7199.9|7189.9|7199.4|7189.4|3
1606153610000|2020-11-23 17:46:50|7199.1|7189.1|7199.4|7189.4|7199.4|7189.4|7199.1|7189.1|2
1606153620000|2020-11-23 17:47:00|7199.1|7189.1|7199.9|7189.9|7199.9|7189.9|7199.1|7189.1|3
1606153630000|2020-11-23 17:47:10|7199.6|7189.6|7199.4|7189.4|7199.6|7189.6|7199.4|7189.4|2
1606153640000|2020-11-23 17:47:20|7199.1|7189.1|7199.1|7189.1|7199.1|7189.1|7199.1|7189.1|1
1606153650000|2020-11-23 17:47:30|7199.4|7189.4|7199.6|7189.6|7199.6|7189.6|7199.1|7189.1|3
1606153660000|2020-11-23 17:47:40|7199.4|7189.4|7199.1|7189.1|7199.4|7189.4|7199.1|7189.1|2
1606153670000|2020-11-23 17:47:50|7198.9|7188.9|7199.9|7189.9|7199.9|7189.9|7198.6|7188.6|4
1606153680000|2020-11-23 17:48:00|7199.6|7189.6|7199.1|7189.1|7199.6|7189.6|7199.1|7189.1|2
1606153690000|2020-11-23 17:48:10|7199.4|7189.4|7199.6|7189.6|7199.9|7189.9|7199.4|7189.4|4
1606153700000|2020-11-23 17:48:20|7199.9|7189.9|7199.6|7189.6|7199.9|7189.9|7199.6|7189.6|6
1606153710000|2020-11-23 17:48:30|7199.9|7189.9|7200.6|7190.6|7200.6|7190.6|7199.9|7189.9|2
1606153720000|2020-11-23 17:48:40|7200.9|7190.9|7201.9|7191.9|7202.1|7192.1|7200.9|7190.9|5
1606153730000|2020-11-23 17:48:50|7202.1|7192.1|7202.4|7192.4|7202.4|7192.4|7201.9|7191.9|6
1606153740000|2020-11-23 17:49:00|7202.1|7192.1|7201.9|7191.9|7202.1|7192.1|7201.9|7191.9|2
1606153750000|2020-11-23 17:49:10|7202.1|7192.1|7202.4|7192.4|7202.4|7192.4|7202.1|7192.1|2
1606153770000|2020-11-23 17:49:30|7202.6|7192.6|7202.6|7192.6|7202.6|7192.6|7202.6|7192.6|1
1606153790000|2020-11-23 17:49:50|7202.4|7192.4|7202.6|7192.6|7202.6|7192.6|7202.1|7192.1|6
1606153800000|2020-11-23 17:50:00|7202.4|7192.4|7202.6|7192.6|7202.6|7192.6|7201.9|7191.9|6
1606153810000|2020-11-23 17:50:10|7202.4|7192.4|7202.4|7192.4|7202.4|7192.4|7202.4|7192.4|1
1606153840000|2020-11-23 17:50:40|7202.1|7192.1|7201.6|7191.6|7202.1|7192.1|7201.4|7191.4|6
1606153860000|2020-11-23 17:51:00|7202.4|7192.4|7202.6|7192.6|7202.6|7192.6|7202.4|7192.4|2
1606153870000|2020-11-23 17:51:10|7202.9|7192.9|7204.4|7194.4|7204.6|7194.6|7202.9|7192.9|4
1606153880000|2020-11-23 17:51:20|7204.6|7194.6|7204.4|7194.4|7204.6|7194.6|7204.4|7194.4|2
1606153900000|2020-11-23 17:51:40|7204.1|7194.1|7203.6|7193.6|7204.1|7194.1|7203.6|7193.6|3
1606153920000|2020-11-23 17:52:00|7203.4|7193.4|7204.6|7194.6|7204.6|7194.6|7203.4|7193.4|2
1606153930000|2020-11-23 17:52:10|7203.9|7193.9|7204.4|7194.4|7204.4|7194.4|7203.9|7193.9|2
1606153970000|2020-11-23 17:52:50|7205.4|7195.4|7206.6|7196.6|7206.9|7196.9|7205.4|7195.4|3
1606153980000|2020-11-23 17:53:00|7206.4|7196.4|7206.4|7196.4|7206.4|7196.4|7205.6|7195.6|6
1606153990000|2020-11-23 17:53:10|7205.9|7195.9|7204.6|7194.6|7205.9|7195.9|7204.6|7194.6|3
1606154000000|2020-11-23 17:53:20|7204.9|7194.9|7204.9|7194.9|7205.4|7195.4|7204.9|7194.9|3
1606154010000|2020-11-23 17:53:30|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|7204.6|7194.6|1
1606154020000|2020-11-23 17:53:40|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|7204.9|7194.9|1
1606154040000|2020-11-23 17:54:00|7205.4|7195.4|7205.4|7195.4|7205.6|7195.6|7205.4|7195.4|3
1606154050000|2020-11-23 17:54:10|7205.6|7195.6|7205.6|7195.6|7206.1|7196.1|7205.6|7195.6|4
1606154070000|2020-11-23 17:54:30|7205.9|7195.9|7205.6|7195.6|7206.4|7196.4|7205.6|7195.6|8
1606154080000|2020-11-23 17:54:40|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|7205.9|7195.9|1
1606154090000|2020-11-23 17:54:50|7205.6|7195.6|7206.4|7196.4|7206.4|7196.4|7205.6|7195.6|3
1606154120000|2020-11-23 17:55:20|7206.1|7196.1|7205.8|7195.8|7206.1|7196.1|7205.8|7195.8|2
1606154170000|2020-11-23 17:56:10|7206.3|7196.3|7206.3|7196.3|7206.3|7196.3|7206.3|7196.3|1
1606154180000|2020-11-23 17:56:20|7206.4|7196.4|7206|7196|7206.4|7196.4|7206|7196|2
1606154190000|2020-11-23 17:56:30|7205.8|7195.8|7205.6|7195.6|7205.9|7195.9|7205.6|7195.6|3
1606154210000|2020-11-23 17:56:50|7206|7196|7205.1|7195.1|7206|7196|7205.1|7195.1|3
1606154220000|2020-11-23 17:57:00|7204.8|7194.8|7205.1|7195.1|7205.1|7195.1|7204.6|7194.6|4
1606154250000|2020-11-23 17:57:30|7204.8|7194.8|7203.9|7193.9|7204.8|7194.8|7203.8|7193.8|4
1606154270000|2020-11-23 17:57:50|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|7203.6|7193.6|1
1606154290000|2020-11-23 17:58:10|7203.8|7193.8|7203.9|7193.9|7203.9|7193.9|7203.8|7193.8|2
1606154300000|2020-11-23 17:58:20|7204.1|7194.1|7205.6|7195.6|7205.8|7195.8|7204.1|7194.1|5
1606154310000|2020-11-23 17:58:30|7205.8|7195.8|7204.6|7194.6|7205.8|7195.8|7204.6|7194.6|8
1606154320000|2020-11-23 17:58:40|7204.8|7194.8|7205.8|7195.8|7205.8|7195.8|7204.6|7194.6|4
1606154330000|2020-11-23 17:58:50|7206.3|7196.3|7207.3|7197.3|7207.3|7197.3|7206.3|7196.3|7
1606154340000|2020-11-23 17:59:00|7207.8|7197.8|7207.1|7197.1|7208.6|7198.6|7207.1|7197.1|9
1606154350000|2020-11-23 17:59:10|7207.6|7197.6|7208|7198|7208|7198|7207.4|7197.4|6
1606154360000|2020-11-23 17:59:20|7208.3|7198.3|7209|7199|7209|7199|7208.3|7198.3|12
1606179720000|2020-11-24 01:02:00|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1606179730000|2020-11-24 01:02:10|7220.9|7210.9|7217.9|7207.9|7220.9|7210.9|7217.3|7207.3|14
1606179740000|2020-11-24 01:02:20|7218.4|7208.4|7218.9|7208.9|7218.9|7208.9|7217.9|7207.9|11
1606179750000|2020-11-24 01:02:30|7219.1|7209.1|7220.9|7210.9|7221.1|7211.1|7219.1|7209.1|7
1606179760000|2020-11-24 01:02:40|7220.1|7210.1|7221.1|7211.1|7221.1|7211.1|7219.8|7209.8|6
1606179770000|2020-11-24 01:02:50|7220.5|7210.5|7220.4|7210.4|7221.4|7211.4|7220.1|7210.1|11
1606179780000|2020-11-24 01:03:00|7219.5|7209.5|7221|7211|7221.1|7211.1|7219.5|7209.5|6
1606179790000|2020-11-24 01:03:10|7221.3|7211.3|7221.1|7211.1|7222.4|7212.4|7220.6|7210.6|14
1606179800000|2020-11-24 01:03:20|7221.4|7211.4|7222.9|7212.9|7222.9|7212.9|7221.4|7211.4|6
1606179810000|2020-11-24 01:03:30|7223.6|7213.6|7225.4|7215.4|7225.4|7215.4|7223.6|7213.6|5
1606179820000|2020-11-24 01:03:40|7225.6|7215.6|7224.6|7214.6|7225.6|7215.6|7224.6|7214.6|3
1606179830000|2020-11-24 01:03:50|7224.9|7214.9|7224.6|7214.6|7225.1|7215.1|7224.6|7214.6|6
1606179840000|2020-11-24 01:04:00|7224.4|7214.4|7225.1|7215.1|7225.1|7215.1|7224.4|7214.4|3
1606179850000|2020-11-24 01:04:10|7224.9|7214.9|7225.6|7215.6|7225.6|7215.6|7224.9|7214.9|5
1606179860000|2020-11-24 01:04:20|7225.9|7215.9|7225.9|7215.9|7225.9|7215.9|7225.6|7215.6|3
1606179870000|2020-11-24 01:04:30|7226.1|7216.1|7227.6|7217.6|7228.6|7218.6|7226.1|7216.1|11
1606179880000|2020-11-24 01:04:40|7227.9|7217.9|7229.1|7219.1|7229.6|7219.6|7226.9|7216.9|16
1606179890000|2020-11-24 01:04:50|7229.4|7219.4|7230|7220|7230|7220|7229.4|7219.4|11
1606179900000|2020-11-24 01:05:00|7230.9|7220.9|7230.6|7220.6|7231.6|7221.6|7229.6|7219.6|12
1606179910000|2020-11-24 01:05:10|7231.1|7221.1|7231.1|7221.1|7231.1|7221.1|7230.1|7220.1|10
1606179920000|2020-11-24 01:05:20|7231.4|7221.4|7231.4|7221.4|7232.1|7222.1|7231.4|7221.4|4
1606179940000|2020-11-24 01:05:40|7230.9|7220.9|7231.4|7221.4|7231.6|7221.6|7230.9|7220.9|4
1606179950000|2020-11-24 01:05:50|7230.9|7220.9|7230.1|7220.1|7230.9|7220.9|7230.1|7220.1|2
1606179960000|2020-11-24 01:06:00|7230.3|7220.3|7230.9|7220.9|7231.4|7221.4|7230.3|7220.3|8
1606179970000|2020-11-24 01:06:10|7231.1|7221.1|7235.4|7225.4|7235.4|7225.4|7231.1|7221.1|10
1606179980000|2020-11-24 01:06:20|7235.6|7225.6|7236.6|7226.6|7236.6|7226.6|7235.6|7225.6|15
1606179990000|2020-11-24 01:06:30|7236.9|7226.9|7240.3|7230.3|7240.6|7230.6|7236.6|7226.6|16
1606180000000|2020-11-24 01:06:40|7240.6|7230.6|7240.1|7230.1|7241.4|7231.4|7240.1|7230.1|11
1606180010000|2020-11-24 01:06:50|7239.9|7229.9|7236.9|7226.9|7239.9|7229.9|7236.6|7226.6|8
1606180020000|2020-11-24 01:07:00|7237.1|7227.1|7235.4|7225.4|7237.5|7227.5|7235.1|7225.1|11
1606180030000|2020-11-24 01:07:10|7235.5|7225.5|7239.1|7229.1|7239.1|7229.1|7235.5|7225.5|8
1606180040000|2020-11-24 01:07:20|7239.4|7229.4|7238.6|7228.6|7240.1|7230.1|7238.6|7228.6|6
1606180050000|2020-11-24 01:07:30|7238.4|7228.4|7237.1|7227.1|7238.8|7228.8|7237.1|7227.1|8
1606180060000|2020-11-24 01:07:40|7237.4|7227.4|7238.5|7228.5|7238.6|7228.6|7237.4|7227.4|4
1606180070000|2020-11-24 01:07:50|7238.4|7228.4|7237.1|7227.1|7238.4|7228.4|7237.1|7227.1|4
1606180080000|2020-11-24 01:08:00|7237.4|7227.4|7237.1|7227.1|7237.4|7227.4|7237.1|7227.1|2
1606180090000|2020-11-24 01:08:10|7235.9|7225.9|7234.4|7224.4|7235.9|7225.9|7233.9|7223.9|10
1606180100000|2020-11-24 01:08:20|7234.6|7224.6|7235.3|7225.3|7235.3|7225.3|7233.1|7223.1|11
1606180110000|2020-11-24 01:08:30|7235.1|7225.1|7234.1|7224.1|7235.1|7225.1|7233.9|7223.9|4
1606180120000|2020-11-24 01:08:40|7234.4|7224.4|7237.8|7227.8|7237.9|7227.9|7234.4|7224.4|12
1606180130000|2020-11-24 01:08:50|7237.9|7227.9|7237.8|7227.8|7238.1|7228.1|7237.6|7227.6|9
1606180140000|2020-11-24 01:09:00|7237.4|7227.4|7235.8|7225.8|7237.4|7227.4|7235.6|7225.6|15
1606180150000|2020-11-24 01:09:10|7235.6|7225.6|7233.9|7223.9|7235.6|7225.6|7233.9|7223.9|4
1606180160000|2020-11-24 01:09:20|7233.4|7223.4|7233.1|7223.1|7234.1|7224.1|7233.1|7223.1|6
1606180170000|2020-11-24 01:09:30|7232.9|7222.9|7231.4|7221.4|7232.9|7222.9|7231.1|7221.1|12
1606180180000|2020-11-24 01:09:40|7231.6|7221.6|7231.9|7221.9|7232.4|7222.4|7231.1|7221.1|9
1606180190000|2020-11-24 01:09:50|7231.6|7221.6|7231.4|7221.4|7231.9|7221.9|7231.1|7221.1|9
1606180200000|2020-11-24 01:10:00|7231.6|7221.6|7231.4|7221.4|7232.1|7222.1|7231.4|7221.4|7
1606180210000|2020-11-24 01:10:10|7231.1|7221.1|7229.8|7219.8|7231.1|7221.1|7229.8|7219.8|5
1606180220000|2020-11-24 01:10:20|7230.1|7220.1|7228.9|7218.9|7230.1|7220.1|7228.9|7218.9|8
1606180230000|2020-11-24 01:10:30|7229.4|7219.4|7231.1|7221.1|7231.1|7221.1|7229.4|7219.4|6
1606180240000|2020-11-24 01:10:40|7230.6|7220.6|7229.1|7219.1|7231.1|7221.1|7229.1|7219.1|9
1606180250000|2020-11-24 01:10:50|7229.3|7219.3|7227.6|7217.6|7229.9|7219.9|7227.6|7217.6|19
1606180260000|2020-11-24 01:11:00|7227.4|7217.4|7226.4|7216.4|7227.4|7217.4|7226.4|7216.4|5
1606180270000|2020-11-24 01:11:10|7226.1|7216.1|7226.4|7216.4|7226.4|7216.4|7225.4|7215.4|9
1606180280000|2020-11-24 01:11:20|7226.5|7216.5|7229.1|7219.1|7229.1|7219.1|7226.5|7216.5|3
1606180290000|2020-11-24 01:11:30|7229.5|7219.5|7229.1|7219.1|7229.5|7219.5|7229.1|7219.1|4
1606180300000|2020-11-24 01:11:40|7229.4|7219.4|7229.1|7219.1|7229.4|7219.4|7229.1|7219.1|4
1606180310000|2020-11-24 01:11:50|7229.4|7219.4|7229.1|7219.1|7229.4|7219.4|7229.1|7219.1|2
1606180320000|2020-11-24 01:12:00|7228.9|7218.9|7228.1|7218.1|7228.9|7218.9|7227.1|7217.1|4
1606180330000|2020-11-24 01:12:10|7227.9|7217.9|7227.9|7217.9|7227.9|7217.9|7227.4|7217.4|5
1606180340000|2020-11-24 01:12:20|7227.1|7217.1|7227.4|7217.4|7227.4|7217.4|7227.1|7217.1|4
1606180350000|2020-11-24 01:12:30|7227.6|7217.6|7229|7219|7229.6|7219.6|7227.6|7217.6|12
1606180360000|2020-11-24 01:12:40|7229.1|7219.1|7230.6|7220.6|7230.6|7220.6|7229.1|7219.1|5
1606180370000|2020-11-24 01:12:50|7230.4|7220.4|7230.1|7220.1|7230.4|7220.4|7230.1|7220.1|2
1606180380000|2020-11-24 01:13:00|7229.6|7219.6|7229.6|7219.6|7229.6|7219.6|7229.4|7219.4|4
1606180390000|2020-11-24 01:13:10|7229.5|7219.5|7229.5|7219.5|7229.5|7219.5|7229.5|7219.5|1
1606180400000|2020-11-24 01:13:20|7229.9|7219.9|7229.9|7219.9|7230.1|7220.1|7229.5|7219.5|5
1606180410000|2020-11-24 01:13:30|7230.1|7220.1|7231.1|7221.1|7231.1|7221.1|7230.1|7220.1|5
1606180420000|2020-11-24 01:13:40|7231|7221|7231.1|7221.1|7232|7222|7231|7221|6
1606180430000|2020-11-24 01:13:50|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|1
1606180440000|2020-11-24 01:14:00|7231.1|7221.1|7229.9|7219.9|7231.1|7221.1|7229.4|7219.4|4
1606180450000|2020-11-24 01:14:10|7230.1|7220.1|7230.4|7220.4|7230.4|7220.4|7230.1|7220.1|2
1606180460000|2020-11-24 01:14:20|7230.5|7220.5|7230.8|7220.8|7231.1|7221.1|7230.5|7220.5|5
1606180470000|2020-11-24 01:14:30|7230.5|7220.5|7229.9|7219.9|7230.5|7220.5|7229.9|7219.9|3
1606180480000|2020-11-24 01:14:40|7228.9|7218.9|7228.9|7218.9|7228.9|7218.9|7228.9|7218.9|1
1606180490000|2020-11-24 01:14:50|7228.6|7218.6|7227.6|7217.6|7228.6|7218.6|7227.6|7217.6|2
1606180500000|2020-11-24 01:15:00|7227.8|7217.8|7230.1|7220.1|7230.1|7220.1|7227.8|7217.8|8
1606180510000|2020-11-24 01:15:10|7229.9|7219.9|7228.9|7218.9|7229.9|7219.9|7228.9|7218.9|8
1606180520000|2020-11-24 01:15:20|7229.1|7219.1|7228.4|7218.4|7229.1|7219.1|7227.6|7217.6|8
1606180530000|2020-11-24 01:15:30|7228.6|7218.6|7229.9|7219.9|7230.4|7220.4|7228.6|7218.6|7
1606180540000|2020-11-24 01:15:40|7229.6|7219.6|7229.1|7219.1|7229.6|7219.6|7229.1|7219.1|2
1606180550000|2020-11-24 01:15:50|7229.3|7219.3|7229.4|7219.4|7229.9|7219.9|7229.3|7219.3|4
1606180560000|2020-11-24 01:16:00|7229.8|7219.8|7230.4|7220.4|7230.4|7220.4|7229.8|7219.8|3
1606180570000|2020-11-24 01:16:10|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606180580000|2020-11-24 01:16:20|7230.5|7220.5|7228.4|7218.4|7230.9|7220.9|7228.4|7218.4|7
1606180590000|2020-11-24 01:16:30|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|1
1606180600000|2020-11-24 01:16:40|7227.9|7217.9|7229.4|7219.4|7229.4|7219.4|7227.9|7217.9|4
1606180620000|2020-11-24 01:17:00|7229.6|7219.6|7229.1|7219.1|7229.9|7219.9|7229.1|7219.1|9
1606180630000|2020-11-24 01:17:10|7229.3|7219.3|7229.9|7219.9|7229.9|7219.9|7229.1|7219.1|6
1606180670000|2020-11-24 01:17:50|7229.6|7219.6|7228.6|7218.6|7229.6|7219.6|7228.5|7218.5|3
1606180680000|2020-11-24 01:18:00|7228.4|7218.4|7229.4|7219.4|7229.4|7219.4|7227.6|7217.6|8
1606180690000|2020-11-24 01:18:10|7229.6|7219.6|7231.9|7221.9|7231.9|7221.9|7229.6|7219.6|14
1606180700000|2020-11-24 01:18:20|7231.8|7221.8|7231.4|7221.4|7232.1|7222.1|7230.9|7220.9|12
1606180710000|2020-11-24 01:18:30|7231.6|7221.6|7231.9|7221.9|7233.1|7223.1|7231.6|7221.6|9
1606180720000|2020-11-24 01:18:40|7232|7222|7231.1|7221.1|7232|7222|7231.1|7221.1|3
1606180730000|2020-11-24 01:18:50|7230.9|7220.9|7230.6|7220.6|7230.9|7220.9|7230.6|7220.6|2
1606180740000|2020-11-24 01:19:00|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7228.9|7218.9|4
1606180750000|2020-11-24 01:19:10|7230.6|7220.6|7230.6|7220.6|7231.1|7221.1|7230.6|7220.6|9
1606180760000|2020-11-24 01:19:20|7230.9|7220.9|7230.1|7220.1|7231.1|7221.1|7229.9|7219.9|6
1606180770000|2020-11-24 01:19:30|7229.9|7219.9|7229.4|7219.4|7229.9|7219.9|7229.3|7219.3|3
1606180780000|2020-11-24 01:19:40|7229.6|7219.6|7230.1|7220.1|7230.1|7220.1|7229.6|7219.6|2
1606180790000|2020-11-24 01:19:50|7229.9|7219.9|7229.6|7219.6|7229.9|7219.9|7229.6|7219.6|2
1606180800000|2020-11-24 01:20:00|7228.9|7218.9|7229.6|7219.6|7229.6|7219.6|7228.6|7218.6|6
1606180820000|2020-11-24 01:20:20|7229.4|7219.4|7228.6|7218.6|7229.4|7219.4|7228.6|7218.6|3
1606180830000|2020-11-24 01:20:30|7228.9|7218.9|7231.1|7221.1|7231.1|7221.1|7228.9|7218.9|5
1606180840000|2020-11-24 01:20:40|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606180860000|2020-11-24 01:21:00|7231.1|7221.1|7231.6|7221.6|7231.6|7221.6|7231.1|7221.1|2
1606180870000|2020-11-24 01:21:10|7231.4|7221.4|7231.4|7221.4|7231.6|7221.6|7231.4|7221.4|3
1606180880000|2020-11-24 01:21:20|7231.1|7221.1|7230.4|7220.4|7231.1|7221.1|7230.4|7220.4|4
1606180890000|2020-11-24 01:21:30|7230.1|7220.1|7229.4|7219.4|7230.1|7220.1|7229.4|7219.4|5
1606180900000|2020-11-24 01:21:40|7229.1|7219.1|7228.1|7218.1|7229.1|7219.1|7228.1|7218.1|4
1606180910000|2020-11-24 01:21:50|7228.4|7218.4|7227.6|7217.6|7228.5|7218.5|7227.6|7217.6|6
1606180920000|2020-11-24 01:22:00|7227.9|7217.9|7226.5|7216.5|7227.9|7217.9|7226.5|7216.5|6
1606180930000|2020-11-24 01:22:10|7226.4|7216.4|7226.9|7216.9|7226.9|7216.9|7226.4|7216.4|4
1606180940000|2020-11-24 01:22:20|7227.1|7217.1|7227.3|7217.3|7227.3|7217.3|7226.9|7216.9|3
1606180950000|2020-11-24 01:22:30|7227.4|7217.4|7228.1|7218.1|7228.4|7218.4|7227.4|7217.4|6
1606180960000|2020-11-24 01:22:40|7227.9|7217.9|7228.1|7218.1|7228.4|7218.4|7227.9|7217.9|4
1606180970000|2020-11-24 01:22:50|7227.9|7217.9|7228.1|7218.1|7228.1|7218.1|7227.9|7217.9|2
1606180980000|2020-11-24 01:23:00|7227.9|7217.9|7227.3|7217.3|7227.9|7217.9|7227.3|7217.3|4
1606180990000|2020-11-24 01:23:10|7226.9|7216.9|7226.6|7216.6|7226.9|7216.9|7226.4|7216.4|4
1606181000000|2020-11-24 01:23:20|7226.4|7216.4|7227.1|7217.1|7227.1|7217.1|7226.4|7216.4|6
1606181010000|2020-11-24 01:23:30|7227.6|7217.6|7228.4|7218.4|7228.6|7218.6|7227.6|7217.6|4
1606181020000|2020-11-24 01:23:40|7228.1|7218.1|7228.4|7218.4|7228.4|7218.4|7228.1|7218.1|4
1606181030000|2020-11-24 01:23:50|7228.6|7218.6|7227.6|7217.6|7228.6|7218.6|7227.6|7217.6|6
1606181040000|2020-11-24 01:24:00|7227.4|7217.4|7226.9|7216.9|7227.4|7217.4|7226.9|7216.9|5
1606181050000|2020-11-24 01:24:10|7227|7217|7227.4|7217.4|7227.4|7217.4|7227|7217|4
1606181060000|2020-11-24 01:24:20|7227.6|7217.6|7227.9|7217.9|7227.9|7217.9|7227.6|7217.6|4
1606181070000|2020-11-24 01:24:30|7227.6|7217.6|7227.9|7217.9|7227.9|7217.9|7227.6|7217.6|2
1606181080000|2020-11-24 01:24:40|7227.6|7217.6|7229.1|7219.1|7229.1|7219.1|7227.1|7217.1|8
1606181090000|2020-11-24 01:24:50|7228.6|7218.6|7228.1|7218.1|7228.6|7218.6|7228.1|7218.1|2
1606181100000|2020-11-24 01:25:00|7227.6|7217.6|7226.6|7216.6|7227.6|7217.6|7226.1|7216.1|8
1606181110000|2020-11-24 01:25:10|7226.4|7216.4|7226.9|7216.9|7226.9|7216.9|7226.4|7216.4|3
1606181120000|2020-11-24 01:25:20|7226.8|7216.8|7225.9|7215.9|7226.8|7216.8|7225.9|7215.9|2
1606181130000|2020-11-24 01:25:30|7225.4|7215.4|7225.6|7215.6|7225.9|7215.9|7225.4|7215.4|5
1606181140000|2020-11-24 01:25:40|7225.4|7215.4|7224.9|7214.9|7225.4|7215.4|7224.9|7214.9|4
1606181160000|2020-11-24 01:26:00|7225.1|7215.1|7225.9|7215.9|7225.9|7215.9|7225.1|7215.1|3
1606181170000|2020-11-24 01:26:10|7226|7216|7226.4|7216.4|7226.4|7216.4|7226|7216|3
1606181180000|2020-11-24 01:26:20|7226.5|7216.5|7226.1|7216.1|7226.5|7216.5|7226.1|7216.1|2
1606181190000|2020-11-24 01:26:30|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|1
1606181200000|2020-11-24 01:26:40|7225.9|7215.9|7226.6|7216.6|7226.6|7216.6|7225.9|7215.9|8
1606181210000|2020-11-24 01:26:50|7226.4|7216.4|7226.4|7216.4|7226.9|7216.9|7226.4|7216.4|6
1606181230000|2020-11-24 01:27:10|7226.1|7216.1|7224.9|7214.9|7226.1|7216.1|7224.6|7214.6|8
1606181240000|2020-11-24 01:27:20|7225.1|7215.1|7224.9|7214.9|7225.6|7215.6|7224.9|7214.9|5
1606181250000|2020-11-24 01:27:30|7225.1|7215.1|7224.9|7214.9|7225.1|7215.1|7224.9|7214.9|2
1606181260000|2020-11-24 01:27:40|7224.6|7214.6|7224.4|7214.4|7224.6|7214.6|7224.1|7214.1|3
1606181270000|2020-11-24 01:27:50|7224.3|7214.3|7224.1|7214.1|7224.3|7214.3|7223.9|7213.9|5
1606181290000|2020-11-24 01:28:10|7224.5|7214.5|7224.5|7214.5|7224.5|7214.5|7224.5|7214.5|1
1606181300000|2020-11-24 01:28:20|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|1
1606181310000|2020-11-24 01:28:30|7224.5|7214.5|7224.5|7214.5|7224.5|7214.5|7224.5|7214.5|1
1606181320000|2020-11-24 01:28:40|7224.4|7214.4|7223.4|7213.4|7224.4|7214.4|7223.4|7213.4|3
1606181330000|2020-11-24 01:28:50|7223.6|7213.6|7224|7214|7224|7214|7223.6|7213.6|4
1606181340000|2020-11-24 01:29:00|7224.4|7214.4|7223.3|7213.3|7224.4|7214.4|7222.9|7212.9|8
1606181350000|2020-11-24 01:29:10|7223|7213|7223|7213|7223.1|7213.1|7223|7213|3
1606181360000|2020-11-24 01:29:20|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|7223.1|7213.1|1
1606181370000|2020-11-24 01:29:30|7223.4|7213.4|7224.4|7214.4|7224.6|7214.6|7223.4|7213.4|7
1606181380000|2020-11-24 01:29:40|7223.9|7213.9|7224.4|7214.4|7224.4|7214.4|7223.9|7213.9|2
1606181400000|2020-11-24 01:30:00|7223.9|7213.9|7223.3|7213.3|7223.9|7213.9|7222.8|7212.8|6
1606181410000|2020-11-24 01:30:10|7222.9|7212.9|7223|7213|7223.1|7213.1|7222.9|7212.9|3
1606181420000|2020-11-24 01:30:20|7223.3|7213.3|7224.6|7214.6|7224.9|7214.9|7223.3|7213.3|8
1606181430000|2020-11-24 01:30:30|7224.9|7214.9|7226.1|7216.1|7226.9|7216.9|7224.9|7214.9|9
1606181440000|2020-11-24 01:30:40|7225.9|7215.9|7225.6|7215.6|7225.9|7215.9|7225.6|7215.6|2
1606181450000|2020-11-24 01:30:50|7225.9|7215.9|7226.1|7216.1|7226.3|7216.3|7225.9|7215.9|5
1606181460000|2020-11-24 01:31:00|7226|7216|7225.4|7215.4|7226|7216|7225.1|7215.1|5
1606181470000|2020-11-24 01:31:10|7225.1|7215.1|7226.1|7216.1|7226.4|7216.4|7225.1|7215.1|9
1606181480000|2020-11-24 01:31:20|7226.4|7216.4|7226.8|7216.8|7226.9|7216.9|7226.4|7216.4|3
1606181490000|2020-11-24 01:31:30|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|7226.9|7216.9|1
1606181500000|2020-11-24 01:31:40|7227.1|7217.1|7227.4|7217.4|7227.4|7217.4|7227.1|7217.1|2
1606181510000|2020-11-24 01:31:50|7227.3|7217.3|7227.1|7217.1|7227.3|7217.3|7227.1|7217.1|2
1606181520000|2020-11-24 01:32:00|7227.3|7217.3|7226.9|7216.9|7227.4|7217.4|7226.9|7216.9|7
1606181530000|2020-11-24 01:32:10|7227.1|7217.1|7227.6|7217.6|7227.6|7217.6|7227.1|7217.1|3
1606181540000|2020-11-24 01:32:20|7227.4|7217.4|7226.6|7216.6|7227.4|7217.4|7226.6|7216.6|10
1606181560000|2020-11-24 01:32:40|7226.9|7216.9|7227.6|7217.6|7227.6|7217.6|7226.9|7216.9|3
1606181570000|2020-11-24 01:32:50|7227.5|7217.5|7226.9|7216.9|7227.5|7217.5|7226.9|7216.9|3
1606181580000|2020-11-24 01:33:00|7227.1|7217.1|7227.4|7217.4|7227.4|7217.4|7226.9|7216.9|6
1606181590000|2020-11-24 01:33:10|7227.1|7217.1|7227.4|7217.4|7227.4|7217.4|7227.1|7217.1|4
1606181600000|2020-11-24 01:33:20|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|1
1606181610000|2020-11-24 01:33:30|7227.4|7217.4|7227.4|7217.4|7227.6|7217.6|7227.4|7217.4|3
1606181620000|2020-11-24 01:33:40|7227.1|7217.1|7227.4|7217.4|7227.4|7217.4|7226.6|7216.6|6
1606181630000|2020-11-24 01:33:50|7227.1|7217.1|7226.9|7216.9|7227.1|7217.1|7226.4|7216.4|7
1606181640000|2020-11-24 01:34:00|7226.6|7216.6|7227.3|7217.3|7227.3|7217.3|7226.4|7216.4|6
1606181650000|2020-11-24 01:34:10|7227.4|7217.4|7227.3|7217.3|7227.4|7217.4|7227.3|7217.3|2
1606181660000|2020-11-24 01:34:20|7227|7217|7225.4|7215.4|7227|7217|7225.4|7215.4|6
1606181670000|2020-11-24 01:34:30|7225.1|7215.1|7225.3|7215.3|7225.3|7215.3|7225.1|7215.1|2
1606181680000|2020-11-24 01:34:40|7225.1|7215.1|7225.4|7215.4|7225.4|7215.4|7225.1|7215.1|2
1606181690000|2020-11-24 01:34:50|7225.1|7215.1|7224.3|7214.3|7225.1|7215.1|7224.1|7214.1|5
1606181700000|2020-11-24 01:35:00|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|3
1606181710000|2020-11-24 01:35:10|7224.1|7214.1|7223.1|7213.1|7224.1|7214.1|7223.1|7213.1|3
1606181720000|2020-11-24 01:35:20|7223|7213|7222.1|7212.1|7223|7213|7222.1|7212.1|8
1606181730000|2020-11-24 01:35:30|7221.9|7211.9|7221.6|7211.6|7221.9|7211.9|7221.6|7211.6|2
1606181740000|2020-11-24 01:35:40|7222.1|7212.1|7222.1|7212.1|7222.4|7212.4|7222.1|7212.1|3
1606181750000|2020-11-24 01:35:50|7222|7212|7221.4|7211.4|7222|7212|7221.1|7211.1|4
1606181760000|2020-11-24 01:36:00|7221.1|7211.1|7221.3|7211.3|7221.3|7211.3|7220.9|7210.9|4
1606181770000|2020-11-24 01:36:10|7221.4|7211.4|7221.5|7211.5|7221.5|7211.5|7221.4|7211.4|2
1606181780000|2020-11-24 01:36:20|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|1
1606181790000|2020-11-24 01:36:30|7221.5|7211.5|7220.1|7210.1|7221.5|7211.5|7220.1|7210.1|4
1606181800000|2020-11-24 01:36:40|7219.9|7209.9|7219.4|7209.4|7219.9|7209.9|7218.6|7208.6|7
1606181810000|2020-11-24 01:36:50|7219|7209|7220|7210|7220.1|7210.1|7218.6|7208.6|8
1606181820000|2020-11-24 01:37:00|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|7219.6|7209.6|1
1606181830000|2020-11-24 01:37:10|7219.4|7209.4|7219.1|7209.1|7219.4|7209.4|7218.6|7208.6|7
1606181840000|2020-11-24 01:37:20|7219.3|7209.3|7220|7210|7220.1|7210.1|7219.3|7209.3|5
1606181850000|2020-11-24 01:37:30|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|1
1606181880000|2020-11-24 01:38:00|7220.4|7210.4|7221.1|7211.1|7221.1|7211.1|7220.4|7210.4|4
1606181890000|2020-11-24 01:38:10|7221.6|7211.6|7222.4|7212.4|7222.6|7212.6|7221.6|7211.6|4
1606181900000|2020-11-24 01:38:20|7223.9|7213.9|7222.9|7212.9|7223.9|7213.9|7222.5|7212.5|6
1606181910000|2020-11-24 01:38:30|7222.6|7212.6|7224.1|7214.1|7224.4|7214.4|7222.1|7212.1|7
1606181920000|2020-11-24 01:38:40|7223.9|7213.9|7221.9|7211.9|7223.9|7213.9|7221.9|7211.9|4
1606181930000|2020-11-24 01:38:50|7221.6|7211.6|7221.8|7211.8|7221.9|7211.9|7221.4|7211.4|6
1606181940000|2020-11-24 01:39:00|7221.6|7211.6|7219.4|7209.4|7221.6|7211.6|7219.1|7209.1|8
1606181950000|2020-11-24 01:39:10|7219.1|7209.1|7218.1|7208.1|7219.1|7209.1|7218.1|7208.1|8
1606181960000|2020-11-24 01:39:20|7218.4|7208.4|7218.6|7208.6|7219.1|7209.1|7218.4|7208.4|7
1606181970000|2020-11-24 01:39:30|7218.4|7208.4|7216.3|7206.3|7218.4|7208.4|7216.3|7206.3|13
1606181980000|2020-11-24 01:39:40|7216.4|7206.4|7218.4|7208.4|7218.4|7208.4|7216.4|7206.4|6
1606181990000|2020-11-24 01:39:50|7218.6|7208.6|7220.1|7210.1|7220.1|7210.1|7218.6|7208.6|2
1606182000000|2020-11-24 01:40:00|7220.4|7210.4|7219.4|7209.4|7220.4|7210.4|7219.4|7209.4|13
1606182010000|2020-11-24 01:40:10|7219.6|7209.6|7220.4|7210.4|7220.4|7210.4|7219.6|7209.6|4
1606182020000|2020-11-24 01:40:20|7220.1|7210.1|7220.1|7210.1|7222.4|7212.4|7219.9|7209.9|9
1606182030000|2020-11-24 01:40:30|7220.4|7210.4|7220.1|7210.1|7220.4|7210.4|7220.1|7210.1|5
1606182040000|2020-11-24 01:40:40|7219.9|7209.9|7219.1|7209.1|7219.9|7209.9|7218.9|7208.9|10
1606182050000|2020-11-24 01:40:50|7218.9|7208.9|7218.9|7208.9|7218.9|7208.9|7218.9|7208.9|1
1606182060000|2020-11-24 01:41:00|7218.5|7208.5|7221.3|7211.3|7221.3|7211.3|7218.5|7208.5|5
1606182070000|2020-11-24 01:41:10|7221.4|7211.4|7218.6|7208.6|7221.4|7211.4|7218.6|7208.6|7
1606182090000|2020-11-24 01:41:30|7219.9|7209.9|7220.1|7210.1|7220.1|7210.1|7219.9|7209.9|2
1606182100000|2020-11-24 01:41:40|7218.6|7208.6|7217.9|7207.9|7218.6|7208.6|7217.9|7207.9|2
1606182130000|2020-11-24 01:42:10|7217.6|7207.6|7217|7207|7217.6|7207.6|7217|7207|4
1606182140000|2020-11-24 01:42:20|7216.9|7206.9|7217.4|7207.4|7217.6|7207.6|7216.1|7206.1|10
1606182150000|2020-11-24 01:42:30|7217.1|7207.1|7214.4|7204.4|7217.4|7207.4|7213.3|7203.3|19
1606182160000|2020-11-24 01:42:40|7213.6|7203.6|7215.4|7205.4|7216.6|7206.6|7213.6|7203.6|11
1606182170000|2020-11-24 01:42:50|7215.5|7205.5|7215.9|7205.9|7216.4|7206.4|7215.5|7205.5|5
1606182180000|2020-11-24 01:43:00|7216.1|7206.1|7217.1|7207.1|7217.1|7207.1|7216.1|7206.1|10
1606182190000|2020-11-24 01:43:10|7216.9|7206.9|7215.4|7205.4|7216.9|7206.9|7215.4|7205.4|7
1606182200000|2020-11-24 01:43:20|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|1
1606182210000|2020-11-24 01:43:30|7214.9|7204.9|7214.6|7204.6|7214.9|7204.9|7214.1|7204.1|3
1606182220000|2020-11-24 01:43:40|7214.9|7204.9|7214.6|7204.6|7216.1|7206.1|7214.6|7204.6|6
1606182230000|2020-11-24 01:43:50|7214.4|7204.4|7214.6|7204.6|7214.8|7204.8|7213.6|7203.6|7
1606182240000|2020-11-24 01:44:00|7215.1|7205.1|7215.1|7205.1|7215.1|7205.1|7214.6|7204.6|4
1606182260000|2020-11-24 01:44:20|7214.4|7204.4|7216.6|7206.6|7217.4|7207.4|7214.4|7204.4|10
1606182270000|2020-11-24 01:44:30|7217|7207|7217.9|7207.9|7218.1|7208.1|7217|7207|5
1606182280000|2020-11-24 01:44:40|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|1
1606182290000|2020-11-24 01:44:50|7217.9|7207.9|7216.6|7206.6|7217.9|7207.9|7216.6|7206.6|5
1606182300000|2020-11-24 01:45:00|7216.8|7206.8|7216.9|7206.9|7216.9|7206.9|7215.9|7205.9|4
1606182310000|2020-11-24 01:45:10|7217.1|7207.1|7217.9|7207.9|7217.9|7207.9|7217.1|7207.1|4
1606182320000|2020-11-24 01:45:20|7218.1|7208.1|7218.6|7208.6|7219.1|7209.1|7218.1|7208.1|6
1606182340000|2020-11-24 01:45:40|7218.5|7208.5|7218.6|7208.6|7218.9|7208.9|7218.5|7208.5|3
1606182350000|2020-11-24 01:45:50|7218.9|7208.9|7219.1|7209.1|7219.1|7209.1|7218.9|7208.9|2
1606182370000|2020-11-24 01:46:10|7218.5|7208.5|7217.9|7207.9|7218.5|7208.5|7217.6|7207.6|3
1606182390000|2020-11-24 01:46:30|7218.1|7208.1|7219.1|7209.1|7219.1|7209.1|7218.1|7208.1|3
1606182400000|2020-11-24 01:46:40|7219.6|7209.6|7219.9|7209.9|7219.9|7209.9|7219.6|7209.6|2
1606182410000|2020-11-24 01:46:50|7219.4|7209.4|7219.4|7209.4|7220.1|7210.1|7219.4|7209.4|7
1606182420000|2020-11-24 01:47:00|7219.6|7209.6|7219.3|7209.3|7219.6|7209.6|7219.3|7209.3|4
1606182430000|2020-11-24 01:47:10|7218.3|7208.3|7218.1|7208.1|7218.3|7208.3|7218.1|7208.1|2
1606182440000|2020-11-24 01:47:20|7218.3|7208.3|7218.5|7208.5|7218.5|7208.5|7218.3|7208.3|3
1606182450000|2020-11-24 01:47:30|7218.8|7208.8|7218.9|7208.9|7219|7209|7218.8|7208.8|3
1606182460000|2020-11-24 01:47:40|7218.6|7208.6|7218.4|7208.4|7218.6|7208.6|7218.1|7208.1|3
1606182470000|2020-11-24 01:47:50|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|7218.6|7208.6|1
1606182480000|2020-11-24 01:48:00|7218.9|7208.9|7218.1|7208.1|7218.9|7208.9|7218.1|7208.1|3
1606182500000|2020-11-24 01:48:20|7218.4|7208.4|7218.1|7208.1|7218.6|7208.6|7218.1|7208.1|4
1606182510000|2020-11-24 01:48:30|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|7217.9|7207.9|1
1606182520000|2020-11-24 01:48:40|7217.6|7207.6|7217.1|7207.1|7217.6|7207.6|7217.1|7207.1|3
1606182530000|2020-11-24 01:48:50|7216.9|7206.9|7216.6|7206.6|7216.9|7206.9|7216.6|7206.6|2
1606182540000|2020-11-24 01:49:00|7216.4|7206.4|7215.9|7205.9|7216.4|7206.4|7215.5|7205.5|5
1606182550000|2020-11-24 01:49:10|7215.6|7205.6|7215.9|7205.9|7215.9|7205.9|7215.6|7205.6|8
1606182560000|2020-11-24 01:49:20|7215.6|7205.6|7215.6|7205.6|7215.6|7205.6|7215.6|7205.6|1
1606182570000|2020-11-24 01:49:30|7215.9|7205.9|7215.1|7205.1|7215.9|7205.9|7215.1|7205.1|4
1606182580000|2020-11-24 01:49:40|7214.9|7204.9|7214.9|7204.9|7214.9|7204.9|7214.9|7204.9|1
1606182590000|2020-11-24 01:49:50|7215.1|7205.1|7215.1|7205.1|7215.4|7205.4|7215.1|7205.1|3
1606182600000|2020-11-24 01:50:00|7215.4|7205.4|7217.1|7207.1|7217.1|7207.1|7215.4|7205.4|7
1606182610000|2020-11-24 01:50:10|7217.4|7207.4|7218.9|7208.9|7218.9|7208.9|7217.4|7207.4|7
1606182620000|2020-11-24 01:50:20|7219.4|7209.4|7218.9|7208.9|7219.4|7209.4|7218.9|7208.9|3
1606182640000|2020-11-24 01:50:40|7218.5|7208.5|7217.9|7207.9|7218.5|7208.5|7217.9|7207.9|3
1606182650000|2020-11-24 01:50:50|7217.6|7207.6|7217|7207|7217.6|7207.6|7217|7207|3
1606182660000|2020-11-24 01:51:00|7216.9|7206.9|7217.4|7207.4|7217.4|7207.4|7216.3|7206.3|6
1606182670000|2020-11-24 01:51:10|7217.6|7207.6|7217.3|7207.3|7217.8|7207.8|7217.3|7207.3|5
1606182680000|2020-11-24 01:51:20|7216.9|7206.9|7216.1|7206.1|7216.9|7206.9|7216.1|7206.1|3
1606182690000|2020-11-24 01:51:30|7215.9|7205.9|7216.1|7206.1|7216.1|7206.1|7215.9|7205.9|2
1606182700000|2020-11-24 01:51:40|7216.4|7206.4|7216.8|7206.8|7216.8|7206.8|7216.4|7206.4|3
1606182710000|2020-11-24 01:51:50|7216.9|7206.9|7217.6|7207.6|7217.6|7207.6|7216.9|7206.9|4
1606182730000|2020-11-24 01:52:10|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|1
1606182740000|2020-11-24 01:52:20|7217.1|7207.1|7217.6|7207.6|7218.1|7208.1|7217.1|7207.1|6
1606182750000|2020-11-24 01:52:30|7218.1|7208.1|7217.6|7207.6|7218.1|7208.1|7217.6|7207.6|2
1606182760000|2020-11-24 01:52:40|7217.4|7207.4|7217.6|7207.6|7217.6|7207.6|7217.4|7207.4|2
1606182770000|2020-11-24 01:52:50|7217.9|7207.9|7218.1|7208.1|7218.1|7208.1|7217.9|7207.9|2
1606182780000|2020-11-24 01:53:00|7217.6|7207.6|7218.1|7208.1|7218.1|7208.1|7217.6|7207.6|2
1606182790000|2020-11-24 01:53:10|7218.6|7208.6|7219.1|7209.1|7219.1|7209.1|7218.6|7208.6|3
1606182800000|2020-11-24 01:53:20|7218.9|7208.9|7219.6|7209.6|7219.6|7209.6|7218.6|7208.6|5
1606182810000|2020-11-24 01:53:30|7219.4|7209.4|7218.6|7208.6|7219.4|7209.4|7218.3|7208.3|8
1606182820000|2020-11-24 01:53:40|7218.4|7208.4|7217.9|7207.9|7218.4|7208.4|7217.9|7207.9|3
1606182830000|2020-11-24 01:53:50|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|7217.3|7207.3|1
1606182840000|2020-11-24 01:54:00|7217.5|7207.5|7217|7207|7217.6|7207.6|7217|7207|4
1606182850000|2020-11-24 01:54:10|7216.9|7206.9|7217.1|7207.1|7217.1|7207.1|7216.4|7206.4|6
1606182860000|2020-11-24 01:54:20|7216.9|7206.9|7216.6|7206.6|7216.9|7206.9|7216.6|7206.6|2
1606182870000|2020-11-24 01:54:30|7216.9|7206.9|7217.1|7207.1|7217.1|7207.1|7216.9|7206.9|2
1606182880000|2020-11-24 01:54:40|7217.4|7207.4|7218.1|7208.1|7218.1|7208.1|7217.4|7207.4|3
1606182890000|2020-11-24 01:54:50|7218.4|7208.4|7217.9|7207.9|7218.4|7208.4|7217.9|7207.9|3
1606182900000|2020-11-24 01:55:00|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|7218.1|7208.1|1
1606182910000|2020-11-24 01:55:10|7218.4|7208.4|7218.4|7208.4|7218.4|7208.4|7218.4|7208.4|1
1606182920000|2020-11-24 01:55:20|7218.6|7208.6|7219.1|7209.1|7219.6|7209.6|7218.6|7208.6|7
1606182930000|2020-11-24 01:55:30|7218.9|7208.9|7218.6|7208.6|7218.9|7208.9|7218.6|7208.6|2
1606182940000|2020-11-24 01:55:40|7218.4|7208.4|7218.6|7208.6|7218.6|7208.6|7218.4|7208.4|2
1606182950000|2020-11-24 01:55:50|7218.4|7208.4|7218.3|7208.3|7218.9|7208.9|7218.1|7208.1|4
1606182970000|2020-11-24 01:56:10|7218.1|7208.1|7218.1|7208.1|7219.1|7209.1|7218.1|7208.1|3
1606182980000|2020-11-24 01:56:20|7217.3|7207.3|7218.1|7208.1|7218.1|7208.1|7217.3|7207.3|3
1606182990000|2020-11-24 01:56:30|7218.6|7208.6|7219.1|7209.1|7219.8|7209.8|7218.6|7208.6|8
1606183000000|2020-11-24 01:56:40|7219.4|7209.4|7219.1|7209.1|7219.4|7209.4|7219.1|7209.1|2
1606183010000|2020-11-24 01:56:50|7219.6|7209.6|7220.9|7210.9|7220.9|7210.9|7219.6|7209.6|9
1606183020000|2020-11-24 01:57:00|7220.6|7210.6|7220.5|7210.5|7220.9|7210.9|7219.6|7209.6|7
1606183030000|2020-11-24 01:57:10|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|7220.6|7210.6|1
1606183040000|2020-11-24 01:57:20|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|1
1606183050000|2020-11-24 01:57:30|7221.1|7211.1|7220.6|7210.6|7221.1|7211.1|7220.6|7210.6|3
1606183060000|2020-11-24 01:57:40|7220.9|7210.9|7221.9|7211.9|7221.9|7211.9|7220.9|7210.9|5
1606183070000|2020-11-24 01:57:50|7221.6|7211.6|7222.1|7212.1|7222.1|7212.1|7221.4|7211.4|6
1606183080000|2020-11-24 01:58:00|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|1
1606183090000|2020-11-24 01:58:10|7222.1|7212.1|7221.1|7211.1|7222.1|7212.1|7221.1|7211.1|3
1606183100000|2020-11-24 01:58:20|7221.4|7211.4|7221.1|7211.1|7221.4|7211.4|7221.1|7211.1|2
1606183120000|2020-11-24 01:58:40|7221.4|7211.4|7221.3|7211.3|7221.9|7211.9|7221.3|7211.3|5
1606183130000|2020-11-24 01:58:50|7221.4|7211.4|7221.4|7211.4|7221.6|7211.6|7221.4|7211.4|3
1606183140000|2020-11-24 01:59:00|7221.1|7211.1|7221.6|7211.6|7221.6|7211.6|7221.1|7211.1|3
1606183150000|2020-11-24 01:59:10|7221.9|7211.9|7222.4|7212.4|7222.4|7212.4|7221.9|7211.9|2
1606183160000|2020-11-24 01:59:20|7222.1|7212.1|7222.1|7212.1|7222.3|7212.3|7221.9|7211.9|5
1606183170000|2020-11-24 01:59:30|7222|7212|7223|7213|7223.1|7213.1|7221.9|7211.9|4
1606183180000|2020-11-24 01:59:40|7223.1|7213.1|7224.1|7214.1|7224.1|7214.1|7223.1|7213.1|3
1606183190000|2020-11-24 01:59:50|7223.9|7213.9|7223.6|7213.6|7223.9|7213.9|7223.6|7213.6|4
1606183200000|2020-11-24 02:00:00|7223.9|7213.9|7224.4|7214.4|7224.4|7214.4|7223.6|7213.6|9
1606183210000|2020-11-24 02:00:10|7224.1|7214.1|7223.9|7213.9|7224.1|7214.1|7223.9|7213.9|2
1606183220000|2020-11-24 02:00:20|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|2
1606183230000|2020-11-24 02:00:30|7224.1|7214.1|7223|7213|7224.1|7214.1|7222.9|7212.9|11
1606183240000|2020-11-24 02:00:40|7222.9|7212.9|7222.6|7212.6|7222.9|7212.9|7222.6|7212.6|2
1606183250000|2020-11-24 02:00:50|7222.9|7212.9|7222.9|7212.9|7222.9|7212.9|7222.6|7212.6|3
1606183260000|2020-11-24 02:01:00|7222.8|7212.8|7222.6|7212.6|7222.8|7212.8|7222.4|7212.4|3
1606183270000|2020-11-24 02:01:10|7222.9|7212.9|7223|7213|7223|7213|7222.9|7212.9|2
1606183280000|2020-11-24 02:01:20|7223.3|7213.3|7223.9|7213.9|7223.9|7213.9|7223.3|7213.3|6
1606183290000|2020-11-24 02:01:30|7224.4|7214.4|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|3
1606183300000|2020-11-24 02:01:40|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|2
1606183310000|2020-11-24 02:01:50|7224.1|7214.1|7224.4|7214.4|7224.4|7214.4|7224.1|7214.1|4
1606183320000|2020-11-24 02:02:00|7225.6|7215.6|7225.1|7215.1|7226.6|7216.6|7225.1|7215.1|5
1606183330000|2020-11-24 02:02:10|7225.6|7215.6|7225.6|7215.6|7225.6|7215.6|7225.6|7215.6|1
1606183340000|2020-11-24 02:02:20|7225.4|7215.4|7225.4|7215.4|7225.6|7215.6|7225.4|7215.4|3
1606183350000|2020-11-24 02:02:30|7225.6|7215.6|7225.6|7215.6|7226.4|7216.4|7225.6|7215.6|6
1606183360000|2020-11-24 02:02:40|7225.4|7215.4|7225.9|7215.9|7225.9|7215.9|7225.4|7215.4|4
1606183370000|2020-11-24 02:02:50|7225.6|7215.6|7225.6|7215.6|7225.9|7215.9|7225.6|7215.6|5
1606183380000|2020-11-24 02:03:00|7225.4|7215.4|7224.6|7214.6|7225.4|7215.4|7224.6|7214.6|3
1606183400000|2020-11-24 02:03:20|7224.4|7214.4|7223.6|7213.6|7224.4|7214.4|7223.6|7213.6|3
1606183410000|2020-11-24 02:03:30|7223.9|7213.9|7225.9|7215.9|7225.9|7215.9|7223.9|7213.9|3
1606183440000|2020-11-24 02:04:00|7226.1|7216.1|7226.6|7216.6|7226.6|7216.6|7226.1|7216.1|2
1606183460000|2020-11-24 02:04:20|7226.9|7216.9|7227.4|7217.4|7227.6|7217.6|7226.9|7216.9|3
1606183470000|2020-11-24 02:04:30|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|7227.6|7217.6|1
1606183480000|2020-11-24 02:04:40|7227.5|7217.5|7226.9|7216.9|7227.5|7217.5|7226.9|7216.9|4
1606183490000|2020-11-24 02:04:50|7226.6|7216.6|7227.6|7217.6|7227.6|7217.6|7226.4|7216.4|7
1606183510000|2020-11-24 02:05:10|7227.4|7217.4|7229.4|7219.4|7229.4|7219.4|7227.4|7217.4|3
1606183530000|2020-11-24 02:05:30|7229.1|7219.1|7229.1|7219.1|7229.1|7219.1|7229.1|7219.1|1
1606183540000|2020-11-24 02:05:40|7229.4|7219.4|7231|7221|7231|7221|7229.4|7219.4|6
1606183550000|2020-11-24 02:05:50|7231.1|7221.1|7231|7221|7231.4|7221.4|7231|7221|4
1606183560000|2020-11-24 02:06:00|7230.9|7220.9|7230.1|7220.1|7230.9|7220.9|7230.1|7220.1|3
1606183570000|2020-11-24 02:06:10|7229.9|7219.9|7230.1|7220.1|7230.1|7220.1|7229.9|7219.9|2
1606183580000|2020-11-24 02:06:20|7230.4|7220.4|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|6
1606183590000|2020-11-24 02:06:30|7230.9|7220.9|7232.9|7222.9|7232.9|7222.9|7230.9|7220.9|7
1606183600000|2020-11-24 02:06:40|7233|7223|7234.1|7224.1|7234.1|7224.1|7233|7223|4
1606183610000|2020-11-24 02:06:50|7234.4|7224.4|7234.6|7224.6|7235.4|7225.4|7234.1|7224.1|7
1606183620000|2020-11-24 02:07:00|7234.4|7224.4|7233.4|7223.4|7234.4|7224.4|7233.1|7223.1|5
1606183630000|2020-11-24 02:07:10|7233.1|7223.1|7232.9|7222.9|7233.1|7223.1|7232.6|7222.6|7
1606183640000|2020-11-24 02:07:20|7233.1|7223.1|7233.4|7223.4|7234.6|7224.6|7233.1|7223.1|7
1606183650000|2020-11-24 02:07:30|7233.6|7223.6|7235.9|7225.9|7235.9|7225.9|7233.6|7223.6|11
1606183660000|2020-11-24 02:07:40|7235.4|7225.4|7234.4|7224.4|7235.4|7225.4|7234.4|7224.4|3
1606183670000|2020-11-24 02:07:50|7234.6|7224.6|7236.1|7226.1|7236.1|7226.1|7234.6|7224.6|6
1606183680000|2020-11-24 02:08:00|7236.6|7226.6|7238.6|7228.6|7238.6|7228.6|7236.6|7226.6|14
1606183690000|2020-11-24 02:08:10|7238.9|7228.9|7239.1|7229.1|7240.1|7230.1|7238.6|7228.6|14
1606183700000|2020-11-24 02:08:20|7239.4|7229.4|7238.9|7228.9|7240.1|7230.1|7238.6|7228.6|12
1606183710000|2020-11-24 02:08:30|7239.1|7229.1|7240.1|7230.1|7240.9|7230.9|7239.1|7229.1|11
1606183720000|2020-11-24 02:08:40|7239.6|7229.6|7237.9|7227.9|7239.6|7229.6|7237.9|7227.9|6
1606183730000|2020-11-24 02:08:50|7237.6|7227.6|7239.1|7229.1|7239.1|7229.1|7237.4|7227.4|8
1606183740000|2020-11-24 02:09:00|7239.6|7229.6|7238|7228|7239.6|7229.6|7237.6|7227.6|14
1606183750000|2020-11-24 02:09:10|7237.9|7227.9|7237.6|7227.6|7237.9|7227.9|7237.6|7227.6|2
1606183760000|2020-11-24 02:09:20|7237.4|7227.4|7234.9|7224.9|7237.4|7227.4|7234.9|7224.9|5
1606183770000|2020-11-24 02:09:30|7235.1|7225.1|7234.9|7224.9|7235.4|7225.4|7234.9|7224.9|6
1606183780000|2020-11-24 02:09:40|7234.4|7224.4|7234.8|7224.8|7235.3|7225.3|7234.4|7224.4|7
1606183790000|2020-11-24 02:09:50|7234.9|7224.9|7234.9|7224.9|7235.1|7225.1|7234.9|7224.9|3
1606183800000|2020-11-24 02:10:00|7235.1|7225.1|7235|7225|7235.4|7225.4|7235|7225|4
1606183810000|2020-11-24 02:10:10|7234.9|7224.9|7234.1|7224.1|7234.9|7224.9|7234.1|7224.1|4
1606183820000|2020-11-24 02:10:20|7233.6|7223.6|7233.8|7223.8|7234.1|7224.1|7233.1|7223.1|6
1606183830000|2020-11-24 02:10:30|7233.6|7223.6|7233.1|7223.1|7233.6|7223.6|7233.1|7223.1|3
1606183840000|2020-11-24 02:10:40|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|1
1606183850000|2020-11-24 02:10:50|7233.1|7223.1|7233|7223|7233.1|7223.1|7233|7223|2
1606183860000|2020-11-24 02:11:00|7233.1|7223.1|7234.4|7224.4|7234.4|7224.4|7233.1|7223.1|5
1606183880000|2020-11-24 02:11:20|7234.6|7224.6|7235.4|7225.4|7235.4|7225.4|7234.6|7224.6|4
1606183890000|2020-11-24 02:11:30|7235.1|7225.1|7235.6|7225.6|7235.6|7225.6|7235.1|7225.1|3
1606183900000|2020-11-24 02:11:40|7235.4|7225.4|7235.1|7225.1|7235.4|7225.4|7235.1|7225.1|2
1606183910000|2020-11-24 02:11:50|7234.9|7224.9|7234.6|7224.6|7234.9|7224.9|7234.4|7224.4|3
1606183920000|2020-11-24 02:12:00|7234.9|7224.9|7235.1|7225.1|7235.4|7225.4|7234.9|7224.9|3
1606183930000|2020-11-24 02:12:10|7235.4|7225.4|7235.9|7225.9|7235.9|7225.9|7235.4|7225.4|3
1606183940000|2020-11-24 02:12:20|7236.1|7226.1|7236.4|7226.4|7236.4|7226.4|7236.1|7226.1|2
1606183950000|2020-11-24 02:12:30|7236.1|7226.1|7235.4|7225.4|7236.1|7226.1|7235.4|7225.4|2
1606183960000|2020-11-24 02:12:40|7235.1|7225.1|7234.3|7224.3|7235.1|7225.1|7233.9|7223.9|5
1606183970000|2020-11-24 02:12:50|7234.1|7224.1|7233.1|7223.1|7234.1|7224.1|7233.1|7223.1|5
1606183980000|2020-11-24 02:13:00|7233.3|7223.3|7232.1|7222.1|7233.3|7223.3|7232.1|7222.1|5
1606183990000|2020-11-24 02:13:10|7231.4|7221.4|7232.1|7222.1|7232.1|7222.1|7231.4|7221.4|4
1606184010000|2020-11-24 02:13:30|7231.9|7221.9|7231.1|7221.1|7231.9|7221.9|7231.1|7221.1|2
1606184030000|2020-11-24 02:13:50|7231.3|7221.3|7231.1|7221.1|7231.3|7221.3|7231.1|7221.1|4
1606184040000|2020-11-24 02:14:00|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.6|7220.6|3
1606184050000|2020-11-24 02:14:10|7230.4|7220.4|7229.9|7219.9|7231.1|7221.1|7229.9|7219.9|8
1606184060000|2020-11-24 02:14:20|7229.6|7219.6|7229.6|7219.6|7229.6|7219.6|7229.6|7219.6|1
1606184070000|2020-11-24 02:14:30|7229.4|7219.4|7228.4|7218.4|7229.6|7219.6|7228.1|7218.1|9
1606184080000|2020-11-24 02:14:40|7228.9|7218.9|7229.6|7219.6|7229.6|7219.6|7228.1|7218.1|5
1606184090000|2020-11-24 02:14:50|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7229.1|7219.1|3
1606184100000|2020-11-24 02:15:00|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7229.6|7219.6|2
1606184120000|2020-11-24 02:15:20|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606184130000|2020-11-24 02:15:30|7230.9|7220.9|7231|7221|7231|7221|7230.9|7220.9|2
1606184140000|2020-11-24 02:15:40|7231.4|7221.4|7232.4|7222.4|7232.4|7222.4|7231.4|7221.4|2
1606184170000|2020-11-24 02:16:10|7232.1|7222.1|7231.9|7221.9|7232.1|7222.1|7231.9|7221.9|2
1606184180000|2020-11-24 02:16:20|7231.6|7221.6|7231.4|7221.4|7231.6|7221.6|7231.4|7221.4|2
1606184210000|2020-11-24 02:16:50|7231.6|7221.6|7231.9|7221.9|7231.9|7221.9|7231.6|7221.6|2
1606184220000|2020-11-24 02:17:00|7231.6|7221.6|7231.4|7221.4|7231.6|7221.6|7231.4|7221.4|2
1606184230000|2020-11-24 02:17:10|7231.6|7221.6|7231.4|7221.4|7231.9|7221.9|7231.4|7221.4|4
1606184290000|2020-11-24 02:18:10|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606184300000|2020-11-24 02:18:20|7230.9|7220.9|7231.1|7221.1|7231.1|7221.1|7230.9|7220.9|2
1606184350000|2020-11-24 02:19:10|7231.4|7221.4|7231.6|7221.6|7231.6|7221.6|7231.4|7221.4|2
1606184390000|2020-11-24 02:19:50|7231.4|7221.4|7231.1|7221.1|7231.4|7221.4|7231.1|7221.1|2
1606184400000|2020-11-24 02:20:00|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|1
1606184410000|2020-11-24 02:20:10|7231.1|7221.1|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|2
1606184430000|2020-11-24 02:20:30|7230.6|7220.6|7230.4|7220.4|7230.6|7220.6|7230.4|7220.4|2
1606184480000|2020-11-24 02:21:20|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606184500000|2020-11-24 02:21:40|7231.1|7221.1|7231.6|7221.6|7231.6|7221.6|7231.1|7221.1|3
1606184510000|2020-11-24 02:21:50|7231.4|7221.4|7231.1|7221.1|7231.4|7221.4|7231.1|7221.1|3
1606184530000|2020-11-24 02:22:10|7230.5|7220.5|7230.1|7220.1|7230.5|7220.5|7230.1|7220.1|2
1606184540000|2020-11-24 02:22:20|7229.9|7219.9|7230.4|7220.4|7230.4|7220.4|7229.9|7219.9|3
1606184570000|2020-11-24 02:22:50|7230.6|7220.6|7231.4|7221.4|7231.4|7221.4|7230.6|7220.6|2
1606184580000|2020-11-24 02:23:00|7232.3|7222.3|7233.1|7223.1|7233.4|7223.4|7232.3|7222.3|5
1606184590000|2020-11-24 02:23:10|7233.4|7223.4|7233.6|7223.6|7233.6|7223.6|7233.4|7223.4|2
1606184610000|2020-11-24 02:23:30|7233.5|7223.5|7233|7223|7233.5|7223.5|7233|7223|3
1606184620000|2020-11-24 02:23:40|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|1
1606184640000|2020-11-24 02:24:00|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|1
1606184650000|2020-11-24 02:24:10|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|1
1606184660000|2020-11-24 02:24:20|7233.1|7223.1|7233.4|7223.4|7233.4|7223.4|7233.1|7223.1|2
1606184670000|2020-11-24 02:24:30|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|1
1606184680000|2020-11-24 02:24:40|7233.4|7223.4|7233.1|7223.1|7233.4|7223.4|7233.1|7223.1|2
1606184690000|2020-11-24 02:24:50|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|7233.4|7223.4|1
1606184700000|2020-11-24 02:25:00|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|1
1606184800000|2020-11-24 02:26:40|7233.5|7223.5|7233.5|7223.5|7233.5|7223.5|7233.5|7223.5|1
1606184860000|2020-11-24 02:27:40|7233.6|7223.6|7232.4|7222.4|7233.6|7223.6|7232.4|7222.4|3
1606184870000|2020-11-24 02:27:50|7232.6|7222.6|7232.4|7222.4|7232.6|7222.6|7232.4|7222.4|2
1606184880000|2020-11-24 02:28:00|7232.6|7222.6|7233.1|7223.1|7233.1|7223.1|7232.6|7222.6|2
1606184900000|2020-11-24 02:28:20|7232.9|7222.9|7232.6|7222.6|7232.9|7222.9|7232.6|7222.6|2
1606184910000|2020-11-24 02:28:30|7232.5|7222.5|7232.4|7222.4|7232.5|7222.5|7232.4|7222.4|2
1606184930000|2020-11-24 02:28:50|7232.1|7222.1|7231.4|7221.4|7232.1|7222.1|7231.4|7221.4|5
1606184940000|2020-11-24 02:29:00|7230.9|7220.9|7231.1|7221.1|7231.1|7221.1|7230.9|7220.9|2
1606184950000|2020-11-24 02:29:10|7230.9|7220.9|7231.4|7221.4|7231.4|7221.4|7230.9|7220.9|3
1606184980000|2020-11-24 02:29:40|7231.1|7221.1|7230.3|7220.3|7231.1|7221.1|7229.6|7219.6|6
1606184990000|2020-11-24 02:29:50|7230.4|7220.4|7230.6|7220.6|7230.6|7220.6|7230.4|7220.4|2
1606185000000|2020-11-24 02:30:00|7231.1|7221.1|7231.9|7221.9|7232.8|7222.8|7230.6|7220.6|16
1606185010000|2020-11-24 02:30:10|7232.1|7222.1|7232.6|7222.6|7232.6|7222.6|7232.1|7222.1|5
1606185020000|2020-11-24 02:30:20|7232.4|7222.4|7231.6|7221.6|7232.4|7222.4|7231.4|7221.4|4
1606185030000|2020-11-24 02:30:30|7231.4|7221.4|7230.4|7220.4|7231.4|7221.4|7230.4|7220.4|3
1606185040000|2020-11-24 02:30:40|7230.1|7220.1|7229.6|7219.6|7230.1|7220.1|7229.6|7219.6|2
1606185050000|2020-11-24 02:30:50|7229.9|7219.9|7231.4|7221.4|7231.4|7221.4|7229.9|7219.9|5
1606185070000|2020-11-24 02:31:10|7229.9|7219.9|7230.1|7220.1|7230.1|7220.1|7229.9|7219.9|2
1606185080000|2020-11-24 02:31:20|7229.9|7219.9|7230.3|7220.3|7230.3|7220.3|7229.9|7219.9|3
1606185090000|2020-11-24 02:31:30|7230.4|7220.4|7231.4|7221.4|7231.4|7221.4|7230.4|7220.4|2
1606185100000|2020-11-24 02:31:40|7231.6|7221.6|7230.4|7220.4|7231.6|7221.6|7230.4|7220.4|3
1606185110000|2020-11-24 02:31:50|7230.1|7220.1|7228.1|7218.1|7230.6|7220.6|7227.9|7217.9|11
1606185120000|2020-11-24 02:32:00|7228.4|7218.4|7229.3|7219.3|7229.3|7219.3|7228.3|7218.3|5
1606185130000|2020-11-24 02:32:10|7230.5|7220.5|7230.5|7220.5|7230.5|7220.5|7230.5|7220.5|1
1606185140000|2020-11-24 02:32:20|7230.4|7220.4|7229.4|7219.4|7230.4|7220.4|7229.4|7219.4|6
1606185150000|2020-11-24 02:32:30|7229.1|7219.1|7228.6|7218.6|7229.1|7219.1|7228.6|7218.6|4
1606185170000|2020-11-24 02:32:50|7228.1|7218.1|7228.4|7218.4|7228.4|7218.4|7228.1|7218.1|2
1606185180000|2020-11-24 02:33:00|7228.1|7218.1|7226.6|7216.6|7228.1|7218.1|7226.1|7216.1|11
1606185190000|2020-11-24 02:33:10|7226.1|7216.1|7227.6|7217.6|7228.1|7218.1|7226.1|7216.1|8
1606185200000|2020-11-24 02:33:20|7227.3|7217.3|7227.1|7217.1|7227.3|7217.3|7226.4|7216.4|6
1606185210000|2020-11-24 02:33:30|7227.4|7217.4|7226.9|7216.9|7227.4|7217.4|7226.9|7216.9|3
1606185220000|2020-11-24 02:33:40|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|7226.6|7216.6|1
1606185230000|2020-11-24 02:33:50|7226.9|7216.9|7227.5|7217.5|7227.9|7217.9|7226.9|7216.9|4
1606185250000|2020-11-24 02:34:10|7228|7218|7228.9|7218.9|7228.9|7218.9|7228|7218|3
1606185260000|2020-11-24 02:34:20|7229.6|7219.6|7230.1|7220.1|7230.1|7220.1|7229.6|7219.6|3
1606185270000|2020-11-24 02:34:30|7230.4|7220.4|7230.1|7220.1|7230.4|7220.4|7230.1|7220.1|2
1606185280000|2020-11-24 02:34:40|7230.4|7220.4|7231.6|7221.6|7231.6|7221.6|7230.4|7220.4|2
1606185290000|2020-11-24 02:34:50|7231.4|7221.4|7230.9|7220.9|7231.4|7221.4|7230.9|7220.9|2
1606185300000|2020-11-24 02:35:00|7230.6|7220.6|7232.1|7222.1|7232.1|7222.1|7230.1|7220.1|8
1606185310000|2020-11-24 02:35:10|7232.4|7222.4|7233.6|7223.6|7233.6|7223.6|7232.4|7222.4|3
1606185320000|2020-11-24 02:35:20|7233.1|7223.1|7233.1|7223.1|7233.4|7223.4|7233.1|7223.1|3
1606185330000|2020-11-24 02:35:30|7233.4|7223.4|7233.1|7223.1|7233.4|7223.4|7233.1|7223.1|2
1606185340000|2020-11-24 02:35:40|7233.4|7223.4|7234.3|7224.3|7234.6|7224.6|7233.4|7223.4|5
1606185350000|2020-11-24 02:35:50|7233.9|7223.9|7233.4|7223.4|7233.9|7223.9|7233.4|7223.4|2
1606185360000|2020-11-24 02:36:00|7233.1|7223.1|7232.4|7222.4|7233.1|7223.1|7232.4|7222.4|4
1606185370000|2020-11-24 02:36:10|7232.6|7222.6|7232.8|7222.8|7232.8|7222.8|7232.6|7222.6|2
1606185380000|2020-11-24 02:36:20|7232.6|7222.6|7232.1|7222.1|7232.6|7222.6|7232|7222|3
1606185390000|2020-11-24 02:36:30|7232.6|7222.6|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|2
1606185410000|2020-11-24 02:36:50|7233.3|7223.3|7233.4|7223.4|7233.4|7223.4|7233.3|7223.3|2
1606185420000|2020-11-24 02:37:00|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|1
1606185430000|2020-11-24 02:37:10|7233.4|7223.4|7231.9|7221.9|7233.4|7223.4|7231.9|7221.9|8
1606185440000|2020-11-24 02:37:20|7231.4|7221.4|7231.1|7221.1|7231.4|7221.4|7231.1|7221.1|2
1606185450000|2020-11-24 02:37:30|7230.9|7220.9|7230.4|7220.4|7230.9|7220.9|7230.4|7220.4|5
1606185460000|2020-11-24 02:37:40|7230.1|7220.1|7229.6|7219.6|7230.1|7220.1|7229.6|7219.6|3
1606185470000|2020-11-24 02:37:50|7229.4|7219.4|7228.8|7218.8|7229.4|7219.4|7228.4|7218.4|4
1606185490000|2020-11-24 02:38:10|7228.6|7218.6|7227.6|7217.6|7228.6|7218.6|7227.6|7217.6|5
1606185510000|2020-11-24 02:38:30|7227.4|7217.4|7227.1|7217.1|7227.4|7217.4|7227.1|7217.1|2
1606185520000|2020-11-24 02:38:40|7226.6|7216.6|7226.9|7216.9|7226.9|7216.9|7226.6|7216.6|2
1606185530000|2020-11-24 02:38:50|7227|7217|7226.9|7216.9|7227|7217|7226.4|7216.4|7
1606185540000|2020-11-24 02:39:00|7227.1|7217.1|7227.1|7217.1|7227.1|7217.1|7227.1|7217.1|1
1606185550000|2020-11-24 02:39:10|7227.6|7217.6|7228|7218|7228.1|7218.1|7227.6|7217.6|5
1606185560000|2020-11-24 02:39:20|7228.4|7218.4|7228.1|7218.1|7228.4|7218.4|7228.1|7218.1|2
1606185570000|2020-11-24 02:39:30|7227.1|7217.1|7227.6|7217.6|7227.9|7217.9|7227.1|7217.1|4
1606185590000|2020-11-24 02:39:50|7227.9|7217.9|7227.9|7217.9|7228.1|7218.1|7227.9|7217.9|3
1606185600000|2020-11-24 02:40:00|7228|7218|7229.1|7219.1|7229.1|7219.1|7228|7218|6
1606185610000|2020-11-24 02:40:10|7229.6|7219.6|7230.4|7220.4|7230.4|7220.4|7229.6|7219.6|2
1606185620000|2020-11-24 02:40:20|7230.6|7220.6|7230.4|7220.4|7230.6|7220.6|7230.4|7220.4|2
1606185630000|2020-11-24 02:40:30|7230.1|7220.1|7231.1|7221.1|7231.1|7221.1|7229.9|7219.9|7
1606185640000|2020-11-24 02:40:40|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|1
1606185660000|2020-11-24 02:41:00|7231.1|7221.1|7232.4|7222.4|7232.4|7222.4|7231.1|7221.1|3
1606185670000|2020-11-24 02:41:10|7232.6|7222.6|7233.4|7223.4|7233.4|7223.4|7232.6|7222.6|4
1606185680000|2020-11-24 02:41:20|7233.5|7223.5|7233.1|7223.1|7233.5|7223.5|7233.1|7223.1|2
1606185690000|2020-11-24 02:41:30|7233.5|7223.5|7233.8|7223.8|7233.8|7223.8|7233.5|7223.5|2
1606185710000|2020-11-24 02:41:50|7234.6|7224.6|7235.3|7225.3|7235.3|7225.3|7234.6|7224.6|4
1606185720000|2020-11-24 02:42:00|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|7235.4|7225.4|1
1606185730000|2020-11-24 02:42:10|7235.6|7225.6|7233.6|7223.6|7236.1|7226.1|7233.6|7223.6|6
1606185740000|2020-11-24 02:42:20|7233.1|7223.1|7232.1|7222.1|7233.1|7223.1|7232.1|7222.1|3
1606185750000|2020-11-24 02:42:30|7232.3|7222.3|7232.4|7222.4|7233.1|7223.1|7232.3|7222.3|6
1606185760000|2020-11-24 02:42:40|7232.1|7222.1|7232.4|7222.4|7232.4|7222.4|7232.1|7222.1|2
1606185770000|2020-11-24 02:42:50|7232|7222|7231.6|7221.6|7232|7222|7231.6|7221.6|2
1606185780000|2020-11-24 02:43:00|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606185790000|2020-11-24 02:43:10|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|7232.4|7222.4|1
1606185800000|2020-11-24 02:43:20|7232.5|7222.5|7233.1|7223.1|7233.1|7223.1|7232.5|7222.5|2
1606185810000|2020-11-24 02:43:30|7232.9|7222.9|7232.4|7222.4|7232.9|7222.9|7232.4|7222.4|2
1606185820000|2020-11-24 02:43:40|7232.9|7222.9|7232.1|7222.1|7232.9|7222.9|7232.1|7222.1|4
1606185830000|2020-11-24 02:43:50|7231.9|7221.9|7232.1|7222.1|7232.1|7222.1|7231.6|7221.6|6
1606185840000|2020-11-24 02:44:00|7231.8|7221.8|7231.6|7221.6|7231.8|7221.8|7231.6|7221.6|2
1606185850000|2020-11-24 02:44:10|7231.9|7221.9|7232.3|7222.3|7232.3|7222.3|7231.9|7221.9|2
1606185860000|2020-11-24 02:44:20|7232.4|7222.4|7233.5|7223.5|7233.5|7223.5|7232.4|7222.4|4
1606185870000|2020-11-24 02:44:30|7233.1|7223.1|7232.4|7222.4|7233.1|7223.1|7232.4|7222.4|4
1606185880000|2020-11-24 02:44:40|7232.1|7222.1|7233.4|7223.4|7233.4|7223.4|7231.9|7221.9|8
1606185890000|2020-11-24 02:44:50|7233.3|7223.3|7233.9|7223.9|7234.1|7224.1|7233.3|7223.3|5
1606185900000|2020-11-24 02:45:00|7234.1|7224.1|7234.8|7224.8|7235.1|7225.1|7234.1|7224.1|6
1606185910000|2020-11-24 02:45:10|7234.4|7224.4|7232.9|7222.9|7234.4|7224.4|7232.9|7222.9|4
1606185920000|2020-11-24 02:45:20|7232.6|7222.6|7231.9|7221.9|7232.6|7222.6|7231.9|7221.9|3
1606185940000|2020-11-24 02:45:40|7231.6|7221.6|7230.5|7220.5|7231.6|7221.6|7230.5|7220.5|3
1606185950000|2020-11-24 02:45:50|7231.6|7221.6|7230.6|7220.6|7231.6|7221.6|7230.6|7220.6|6
1606185960000|2020-11-24 02:46:00|7230.9|7220.9|7230.8|7220.8|7230.9|7220.9|7230.6|7220.6|3
1606185970000|2020-11-24 02:46:10|7230.4|7220.4|7230.9|7220.9|7231.1|7221.1|7230.4|7220.4|4
1606185980000|2020-11-24 02:46:20|7231.1|7221.1|7232.1|7222.1|7232.1|7222.1|7231.1|7221.1|2
1606185990000|2020-11-24 02:46:30|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606186000000|2020-11-24 02:46:40|7231.8|7221.8|7231.9|7221.9|7231.9|7221.9|7230.9|7220.9|6
1606186010000|2020-11-24 02:46:50|7231.6|7221.6|7232.3|7222.3|7232.3|7222.3|7230.9|7220.9|10
1606186020000|2020-11-24 02:47:00|7231.9|7221.9|7232|7222|7232.4|7222.4|7231.9|7221.9|3
1606186030000|2020-11-24 02:47:10|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|7231.5|7221.5|3
1606186040000|2020-11-24 02:47:20|7231.4|7221.4|7232.1|7222.1|7232.1|7222.1|7231.4|7221.4|7
1606186050000|2020-11-24 02:47:30|7232.6|7222.6|7231.6|7221.6|7233.4|7223.4|7231.4|7221.4|10
1606186060000|2020-11-24 02:47:40|7231.4|7221.4|7231.1|7221.1|7231.6|7221.6|7230.9|7220.9|5
1606186070000|2020-11-24 02:47:50|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|1
1606186080000|2020-11-24 02:48:00|7231.1|7221.1|7230.4|7220.4|7231.1|7221.1|7230.4|7220.4|3
1606186090000|2020-11-24 02:48:10|7230.6|7220.6|7230.9|7220.9|7231.1|7221.1|7230.6|7220.6|3
1606186100000|2020-11-24 02:48:20|7230.8|7220.8|7231.4|7221.4|7231.4|7221.4|7230.4|7220.4|7
1606186110000|2020-11-24 02:48:30|7231.6|7221.6|7232.4|7222.4|7232.4|7222.4|7231.6|7221.6|4
1606186120000|2020-11-24 02:48:40|7232|7222|7231.4|7221.4|7232|7222|7231.4|7221.4|3
1606186130000|2020-11-24 02:48:50|7231.6|7221.6|7231.1|7221.1|7231.6|7221.6|7230.9|7220.9|6
1606186140000|2020-11-24 02:49:00|7230.9|7220.9|7231.4|7221.4|7231.4|7221.4|7230.9|7220.9|4
1606186150000|2020-11-24 02:49:10|7231.6|7221.6|7231.8|7221.8|7231.8|7221.8|7231.3|7221.3|5
1606186160000|2020-11-24 02:49:20|7231.6|7221.6|7232.6|7222.6|7232.6|7222.6|7231.6|7221.6|6
1606186170000|2020-11-24 02:49:30|7232.9|7222.9|7233.3|7223.3|7233.5|7223.5|7232.9|7222.9|3
1606186180000|2020-11-24 02:49:40|7232.9|7222.9|7232.9|7222.9|7233.1|7223.1|7232.9|7222.9|3
1606186190000|2020-11-24 02:49:50|7233.1|7223.1|7233.6|7223.6|7233.6|7223.6|7233.1|7223.1|3
1606186200000|2020-11-24 02:50:00|7233.9|7223.9|7234.8|7224.8|7235.1|7225.1|7233.9|7223.9|4
1606186210000|2020-11-24 02:50:10|7234.9|7224.9|7234.8|7224.8|7234.9|7224.9|7234.8|7224.8|2
1606186220000|2020-11-24 02:50:20|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|7234.9|7224.9|1
1606186240000|2020-11-24 02:50:40|7235.1|7225.1|7234.9|7224.9|7235.6|7225.6|7234.9|7224.9|6
1606186250000|2020-11-24 02:50:50|7234.6|7224.6|7233.1|7223.1|7234.6|7224.6|7233.1|7223.1|6
1606186260000|2020-11-24 02:51:00|7232.9|7222.9|7232.6|7222.6|7233.1|7223.1|7232.6|7222.6|4
1606186270000|2020-11-24 02:51:10|7232.4|7222.4|7231.9|7221.9|7232.4|7222.4|7231.6|7221.6|9
1606186280000|2020-11-24 02:51:20|7231.6|7221.6|7231.1|7221.1|7231.6|7221.6|7230.9|7220.9|5
1606186290000|2020-11-24 02:51:30|7231.3|7221.3|7231.3|7221.3|7231.6|7221.6|7231.3|7221.3|5
1606186300000|2020-11-24 02:51:40|7230.9|7220.9|7230.6|7220.6|7230.9|7220.9|7230.6|7220.6|2
1606186310000|2020-11-24 02:51:50|7230.9|7220.9|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|4
1606186320000|2020-11-24 02:52:00|7231.1|7221.1|7230.8|7220.8|7231.1|7221.1|7230.8|7220.8|3
1606186330000|2020-11-24 02:52:10|7230.9|7220.9|7230.4|7220.4|7231.1|7221.1|7230.4|7220.4|6
1606186360000|2020-11-24 02:52:40|7230.1|7220.1|7230.1|7220.1|7230.1|7220.1|7230.1|7220.1|1
1606186370000|2020-11-24 02:52:50|7230.4|7220.4|7230.4|7220.4|7230.9|7220.9|7230.4|7220.4|6
1606186410000|2020-11-24 02:53:30|7230.6|7220.6|7231.1|7221.1|7231.1|7221.1|7230.6|7220.6|3
1606186420000|2020-11-24 02:53:40|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|1
1606186430000|2020-11-24 02:53:50|7231|7221|7231.1|7221.1|7231.1|7221.1|7231|7221|2
1606186440000|2020-11-24 02:54:00|7230.9|7220.9|7231.1|7221.1|7231.1|7221.1|7230.6|7220.6|3
1606186450000|2020-11-24 02:54:10|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|7231.4|7221.4|1
1606186460000|2020-11-24 02:54:20|7231.6|7221.6|7231.1|7221.1|7231.9|7221.9|7231.1|7221.1|5
1606186470000|2020-11-24 02:54:30|7231.4|7221.4|7231.6|7221.6|7231.6|7221.6|7231.4|7221.4|2
1606186480000|2020-11-24 02:54:40|7231.9|7221.9|7232.6|7222.6|7233.1|7223.1|7231.9|7221.9|5
1606186490000|2020-11-24 02:54:50|7232.8|7222.8|7232.6|7222.6|7232.8|7222.8|7232.6|7222.6|2
1606186510000|2020-11-24 02:55:10|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7231.9|7221.9|3
1606186520000|2020-11-24 02:55:20|7231.9|7221.9|7231.8|7221.8|7231.9|7221.9|7231.8|7221.8|2
1606186540000|2020-11-24 02:55:40|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|7231.6|7221.6|1
1606186560000|2020-11-24 02:56:00|7231.4|7221.4|7231.4|7221.4|7231.5|7221.5|7230.6|7220.6|5
1606186570000|2020-11-24 02:56:10|7231.1|7221.1|7231.4|7221.4|7231.5|7221.5|7231|7221|6
1606186580000|2020-11-24 02:56:20|7231|7221|7230.8|7220.8|7231|7221|7230.8|7220.8|2
1606186590000|2020-11-24 02:56:30|7230.6|7220.6|7229.6|7219.6|7230.6|7220.6|7229.6|7219.6|6
1606186600000|2020-11-24 02:56:40|7229.4|7219.4|7229.9|7219.9|7229.9|7219.9|7229.4|7219.4|5
1606186610000|2020-11-24 02:56:50|7229.6|7219.6|7230.5|7220.5|7230.5|7220.5|7229.6|7219.6|8
1606186630000|2020-11-24 02:57:10|7230.1|7220.1|7230.6|7220.6|7230.6|7220.6|7230|7220|4
1606186640000|2020-11-24 02:57:20|7230.4|7220.4|7230.1|7220.1|7230.4|7220.4|7230.1|7220.1|2
1606186650000|2020-11-24 02:57:30|7229.9|7219.9|7230.1|7220.1|7230.1|7220.1|7229.9|7219.9|2
1606186660000|2020-11-24 02:57:40|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|7229.9|7219.9|1
1606186670000|2020-11-24 02:57:50|7230.1|7220.1|7230.4|7220.4|7230.4|7220.4|7230.1|7220.1|2
1606186680000|2020-11-24 02:58:00|7230.9|7220.9|7230.4|7220.4|7230.9|7220.9|7230.3|7220.3|4
1606186690000|2020-11-24 02:58:10|7230.6|7220.6|7230.9|7220.9|7230.9|7220.9|7230.6|7220.6|2
1606186700000|2020-11-24 02:58:20|7230.6|7220.6|7230.5|7220.5|7230.6|7220.6|7230.5|7220.5|2
1606186710000|2020-11-24 02:58:30|7230.3|7220.3|7230.6|7220.6|7230.6|7220.6|7230.3|7220.3|3
1606186720000|2020-11-24 02:58:40|7230.4|7220.4|7230.5|7220.5|7230.5|7220.5|7230.4|7220.4|2
1606186730000|2020-11-24 02:58:50|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|1
1606186740000|2020-11-24 02:59:00|7230.5|7220.5|7230.5|7220.5|7230.5|7220.5|7230.5|7220.5|1
1606186760000|2020-11-24 02:59:20|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|1
1606186770000|2020-11-24 02:59:30|7230.6|7220.6|7230.4|7220.4|7230.6|7220.6|7230.4|7220.4|2
1606186780000|2020-11-24 02:59:40|7230.5|7220.5|7230.9|7220.9|7230.9|7220.9|7230.5|7220.5|2
1606186790000|2020-11-24 02:59:50|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|7230.6|7220.6|1
1606186800000|2020-11-24 03:00:00|7230.8|7220.8|7230.4|7220.4|7230.8|7220.8|7230.4|7220.4|3
1606186810000|2020-11-24 03:00:10|7230.1|7220.1|7230.9|7220.9|7230.9|7220.9|7229.6|7219.6|4
1606186820000|2020-11-24 03:00:20|7230.6|7220.6|7230.1|7220.1|7230.6|7220.6|7230.1|7220.1|3
1606186830000|2020-11-24 03:00:30|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|7230.9|7220.9|1
1606186850000|2020-11-24 03:00:50|7230.6|7220.6|7230.1|7220.1|7230.6|7220.6|7230.1|7220.1|3
1606186860000|2020-11-24 03:01:00|7229.9|7219.9|7229.1|7219.1|7229.9|7219.9|7229.1|7219.1|3
1606186870000|2020-11-24 03:01:10|7228.9|7218.9|7228.4|7218.4|7228.9|7218.9|7228.1|7218.1|4
1606186880000|2020-11-24 03:01:20|7228.5|7218.5|7229.1|7219.1|7229.1|7219.1|7228.5|7218.5|2
1606186910000|2020-11-24 03:01:50|7228.9|7218.9|7228.9|7218.9|7228.9|7218.9|7228.9|7218.9|1
1606186920000|2020-11-24 03:02:00|7228.6|7218.6|7229.6|7219.6|7229.6|7219.6|7228.6|7218.6|5
1606186930000|2020-11-24 03:02:10|7229.9|7219.9|7229.4|7219.4|7229.9|7219.9|7229.4|7219.4|5
1606186940000|2020-11-24 03:02:20|7229|7219|7229|7219|7229|7219|7229|7219|1
1606186950000|2020-11-24 03:02:30|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|1
1606186960000|2020-11-24 03:02:40|7229.1|7219.1|7228.4|7218.4|7229.1|7219.1|7228.4|7218.4|4
1606186980000|2020-11-24 03:03:00|7228.3|7218.3|7228.4|7218.4|7228.4|7218.4|7228.3|7218.3|2
1606186990000|2020-11-24 03:03:10|7228.8|7218.8|7228.6|7218.6|7228.8|7218.8|7228.6|7218.6|2
1606187000000|2020-11-24 03:03:20|7228.4|7218.4|7228.1|7218.1|7228.4|7218.4|7227.6|7217.6|5
1606187040000|2020-11-24 03:04:00|7228.4|7218.4|7228.1|7218.1|7228.4|7218.4|7228.1|7218.1|2
1606187050000|2020-11-24 03:04:10|7227.9|7217.9|7227.9|7217.9|7227.9|7217.9|7227.9|7217.9|1
1606187060000|2020-11-24 03:04:20|7228.1|7218.1|7227.6|7217.6|7228.1|7218.1|7227.6|7217.6|3
1606187070000|2020-11-24 03:04:30|7227.3|7217.3|7227.6|7217.6|7227.9|7217.9|7227.3|7217.3|7
1606187080000|2020-11-24 03:04:40|7227.9|7217.9|7226.9|7216.9|7227.9|7217.9|7226.9|7216.9|4
1606187090000|2020-11-24 03:04:50|7226.8|7216.8|7228.1|7218.1|7228.1|7218.1|7226.8|7216.8|4
1606187100000|2020-11-24 03:05:00|7227.9|7217.9|7228.1|7218.1|7228.1|7218.1|7227.6|7217.6|4
1606187120000|2020-11-24 03:05:20|7227.9|7217.9|7228.6|7218.6|7228.8|7218.8|7227.9|7217.9|5
1606187130000|2020-11-24 03:05:30|7229.1|7219.1|7228.4|7218.4|7229.6|7219.6|7228.4|7218.4|6
1606187140000|2020-11-24 03:05:40|7228.6|7218.6|7228.4|7218.4|7229.1|7219.1|7228.4|7218.4|6
1606187150000|2020-11-24 03:05:50|7228.6|7218.6|7229.4|7219.4|7229.6|7219.6|7228.6|7218.6|7
1606187170000|2020-11-24 03:06:10|7230.6|7220.6|7231.4|7221.4|7231.4|7221.4|7230.6|7220.6|5
1606187180000|2020-11-24 03:06:20|7231.1|7221.1|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|2
1606187190000|2020-11-24 03:06:30|7230.6|7220.6|7229.1|7219.1|7230.6|7220.6|7229.1|7219.1|5
1606187200000|2020-11-24 03:06:40|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|7229.4|7219.4|1
1606187210000|2020-11-24 03:06:50|7229.6|7219.6|7230.3|7220.3|7230.6|7220.6|7229.6|7219.6|6
1606187220000|2020-11-24 03:07:00|7230.4|7220.4|7231.1|7221.1|7231.4|7221.4|7230.4|7220.4|5
1606187240000|2020-11-24 03:07:20|7231.9|7221.9|7232.1|7222.1|7232.1|7222.1|7231.9|7221.9|2
1606187250000|2020-11-24 03:07:30|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|7231.9|7221.9|1
1606187260000|2020-11-24 03:07:40|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|7232.1|7222.1|1
1606187270000|2020-11-24 03:07:50|7232.4|7222.4|7232.1|7222.1|7233.1|7223.1|7232.1|7222.1|8
1606187280000|2020-11-24 03:08:00|7231.9|7221.9|7231.6|7221.6|7231.9|7221.9|7230.9|7220.9|5
1606187300000|2020-11-24 03:08:20|7231.9|7221.9|7231.9|7221.9|7232.4|7222.4|7231.9|7221.9|3
1606187310000|2020-11-24 03:08:30|7231.6|7221.6|7231.4|7221.4|7231.6|7221.6|7231.1|7221.1|6
1606187320000|2020-11-24 03:08:40|7231.5|7221.5|7231.5|7221.5|7231.5|7221.5|7231.5|7221.5|1
1606187340000|2020-11-24 03:09:00|7231.1|7221.1|7230.9|7220.9|7231.1|7221.1|7230.9|7220.9|2
1606187350000|2020-11-24 03:09:10|7231.1|7221.1|7232.5|7222.5|7232.5|7222.5|7231|7221|6
1606187360000|2020-11-24 03:09:20|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|7232.6|7222.6|1
1606187370000|2020-11-24 03:09:30|7233|7223|7233|7223|7233|7223|7233|7223|1
1606187380000|2020-11-24 03:09:40|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|7233.1|7223.1|1
1606187390000|2020-11-24 03:09:50|7233.4|7223.4|7233.6|7223.6|7233.6|7223.6|7233.4|7223.4|4
1606187400000|2020-11-24 03:10:00|7233.8|7223.8|7233.9|7223.9|7234|7224|7233.1|7223.1|6
1606187410000|2020-11-24 03:10:10|7234|7224|7234.9|7224.9|7234.9|7224.9|7234|7224|8
1606187420000|2020-11-24 03:10:20|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|7235.1|7225.1|1
1606187430000|2020-11-24 03:10:30|7234.9|7224.9|7235.1|7225.1|7235.1|7225.1|7234.9|7224.9|2
1606187440000|2020-11-24 03:10:40|7234.9|7224.9|7235.1|7225.1|7235.1|7225.1|7234.9|7224.9|2
1606187450000|2020-11-24 03:10:50|7234.9|7224.9|7234.6|7224.6|7234.9|7224.9|7234.6|7224.6|2
1606187470000|2020-11-24 03:11:10|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|1
1606187480000|2020-11-24 03:11:20|7233.9|7223.9|7233.9|7223.9|7233.9|7223.9|7233|7223|8
1606187490000|2020-11-24 03:11:30|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|7233.6|7223.6|1
1606187500000|2020-11-24 03:11:40|7233.4|7223.4|7234.4|7224.4|7234.4|7224.4|7233.4|7223.4|5
1606187510000|2020-11-24 03:11:50|7234.6|7224.6|7234.5|7224.5|7234.9|7224.9|7234.5|7224.5|4
1606187520000|2020-11-24 03:12:00|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|1
1606187530000|2020-11-24 03:12:10|7234.5|7224.5|7234.6|7224.6|7234.6|7224.6|7234.5|7224.5|2
1606187540000|2020-11-24 03:12:20|7234.4|7224.4|7234.6|7224.6|7234.6|7224.6|7234.4|7224.4|2
1606187550000|2020-11-24 03:12:30|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|7234.4|7224.4|1
1606187560000|2020-11-24 03:12:40|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|7234.6|7224.6|1
1606187590000|2020-11-24 03:13:10|7234.1|7224.1|7235.9|7225.9|7235.9|7225.9|7234.1|7224.1|4
1606187600000|2020-11-24 03:13:20|7236.1|7226.1|7236.1|7226.1|7236.3|7226.3|7236.1|7226.1|3
1606187630000|2020-11-24 03:13:50|7235.6|7225.6|7235.9|7225.9|7235.9|7225.9|7235.6|7225.6|2
1606187640000|2020-11-24 03:14:00|7235.8|7225.8|7235.9|7225.9|7235.9|7225.9|7235.8|7225.8|2
1606187650000|2020-11-24 03:14:10|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|7236.1|7226.1|1
1606187680000|2020-11-24 03:14:40|7236.4|7226.4|7237.1|7227.1|7237.1|7227.1|7236.4|7226.4|2
1606187690000|2020-11-24 03:14:50|7237.4|7227.4|7237.1|7227.1|7237.4|7227.4|7237.1|7227.1|2
1606187700000|2020-11-24 03:15:00|7237.4|7227.4|7237.1|7227.1|7237.4|7227.4|7237.1|7227.1|3
1606187720000|2020-11-24 03:15:20|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|7237.4|7227.4|1
1606187740000|2020-11-24 03:15:40|7238.6|7228.6|7238.4|7228.4|7238.6|7228.6|7238.4|7228.4|2
1606187750000|2020-11-24 03:15:50|7238.6|7228.6|7239.9|7229.9|7240.4|7230.4|7238.6|7228.6|7
1606187770000|2020-11-24 03:16:10|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|7240.4|7230.4|1
1606187790000|2020-11-24 03:16:30|7240.6|7230.6|7239.6|7229.6|7240.8|7230.8|7239.6|7229.6|4
1606187800000|2020-11-24 03:16:40|7239.4|7229.4|7239.1|7229.1|7239.4|7229.4|7239.1|7229.1|2
1606187810000|2020-11-24 03:16:50|7239.9|7229.9|7239.6|7229.6|7239.9|7229.9|7239.6|7229.6|2
1606187820000|2020-11-24 03:17:00|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606187830000|2020-11-24 03:17:10|7239.6|7229.6|7239.8|7229.8|7239.8|7229.8|7239.6|7229.6|2
1606187850000|2020-11-24 03:17:30|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606187870000|2020-11-24 03:17:50|7239.4|7229.4|7239.6|7229.6|7239.6|7229.6|7239.4|7229.4|2
1606187880000|2020-11-24 03:18:00|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606187890000|2020-11-24 03:18:10|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606187900000|2020-11-24 03:18:20|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|7239.4|7229.4|1
1606187910000|2020-11-24 03:18:30|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606187930000|2020-11-24 03:18:50|7239.4|7229.4|7240.4|7230.4|7240.4|7230.4|7239.4|7229.4|5
1606187940000|2020-11-24 03:19:00|7240.6|7230.6|7240.9|7230.9|7241.1|7231.1|7240.6|7230.6|3
1606187950000|2020-11-24 03:19:10|7240.6|7230.6|7239.1|7229.1|7240.6|7230.6|7239.1|7229.1|4
1606187960000|2020-11-24 03:19:20|7239.4|7229.4|7240.1|7230.1|7240.1|7230.1|7239.4|7229.4|5
1606187970000|2020-11-24 03:19:30|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|1
1606187980000|2020-11-24 03:19:40|7239.6|7229.6|7239.4|7229.4|7239.6|7229.6|7239.4|7229.4|2
1606188000000|2020-11-24 03:20:00|7239.6|7229.6|7239.9|7229.9|7239.9|7229.9|7239.6|7229.6|2
1606188020000|2020-11-24 03:20:20|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|7239.6|7229.6|1
1606188040000|2020-11-24 03:20:40|7239.5|7229.5|7240.1|7230.1|7240.1|7230.1|7239.5|7229.5|4
1606188060000|2020-11-24 03:21:00|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|7239.9|7229.9|1
1606188080000|2020-11-24 03:21:20|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|7240.1|7230.1|1
1606188090000|2020-11-24 03:21:30|7239.9|7229.9|7238.6|7228.6|7239.9|7229.9|7238.6|7228.6|4
1606188130000|2020-11-24 03:22:10|7238.9|7228.9|7239.1|7229.1|7239.1|7229.1|7238.9|7228.9|2
1606188180000|2020-11-24 03:23:00|7239.4|7229.4|7239.6|7229.6|7239.6|7229.6|7239.4|7229.4|2
1606188210000|2020-11-24 03:23:30|7240.5|7230.5|7240.4|7230.4|7240.5|7230.5|7240.4|7230.4|2
1606188220000|2020-11-24 03:23:40|7240.6|7230.6|7240.4|7230.4|7240.8|7230.8|7240.4|7230.4|4
1606188230000|2020-11-24 03:23:50|7240.1|7230.1|7240.4|7230.4|7240.4|7230.4|7239.9|7229.9|4
1606188240000|2020-11-24 03:24:00|7240.1|7230.1|7241.1|7231.1|7241.1|7231.1|7240.1|7230.1|5
1606188250000|2020-11-24 03:24:10|7241.4|7231.4|7241.6|7231.6|7241.9|7231.9|7241.4|7231.4|7
1606188270000|2020-11-24 03:24:30|7241.9|7231.9|7242.1|7232.1|7242.1|7232.1|7241.9|7231.9|2
1606188290000|2020-11-24 03:24:50|7241.6|7231.6|7241.9|7231.9|7241.9|7231.9|7241.6|7231.6|4
1606188300000|2020-11-24 03:25:00|7242.1|7232.1|7241.6|7231.6|7242.6|7232.6|7241.6|7231.6|5
1606188310000|2020-11-24 03:25:10|7241.9|7231.9|7242|7232|7242|7232|7241.9|7231.9|2
1606188320000|2020-11-24 03:25:20|7243.1|7233.1|7244.4|7234.4|7244.4|7234.4|7243.1|7233.1|5
1606188330000|2020-11-24 03:25:30|7244.6|7234.6|7246.1|7236.1|7246.4|7236.4|7244.6|7234.6|5
1606188340000|2020-11-24 03:25:40|7245.9|7235.9|7247.4|7237.4|7247.4|7237.4|7245.5|7235.5|7
1606188350000|2020-11-24 03:25:50|7247.6|7237.6|7247.4|7237.4|7248.1|7238.1|7247.1|7237.1|16
1606188360000|2020-11-24 03:26:00|7246.5|7236.5|7248.1|7238.1|7248.1|7238.1|7246.5|7236.5|16
1606188370000|2020-11-24 03:26:10|7248.4|7238.4|7247.6|7237.6|7249.1|7239.1|7247.6|7237.6|9
1606188380000|2020-11-24 03:26:20|7247.4|7237.4|7246.1|7236.1|7247.6|7237.6|7246.1|7236.1|8
1606188390000|2020-11-24 03:26:30|7246.4|7236.4|7246.4|7236.4|7247.4|7237.4|7246.4|7236.4|8
1606188400000|2020-11-24 03:26:40|7246.1|7236.1|7245.6|7235.6|7246.1|7236.1|7245.6|7235.6|5
1606188410000|2020-11-24 03:26:50|7245.8|7235.8|7247.1|7237.1|7247.1|7237.1|7245.8|7235.8|5
1606188430000|2020-11-24 03:27:10|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606188440000|2020-11-24 03:27:20|7246.9|7236.9|7246.8|7236.8|7246.9|7236.9|7246.8|7236.8|2
1606188450000|2020-11-24 03:27:30|7246.9|7236.9|7247.6|7237.6|7248.1|7238.1|7246.9|7236.9|10
1606188460000|2020-11-24 03:27:40|7247.9|7237.9|7248.1|7238.1|7248.4|7238.4|7247.9|7237.9|4
1606188470000|2020-11-24 03:27:50|7247.9|7237.9|7247.6|7237.6|7248.4|7238.4|7247.6|7237.6|6
1606188480000|2020-11-24 03:28:00|7247.9|7237.9|7248.4|7238.4|7248.6|7238.6|7247.9|7237.9|8
1606188490000|2020-11-24 03:28:10|7248.6|7238.6|7248.1|7238.1|7249.5|7239.5|7248.1|7238.1|6
1606188500000|2020-11-24 03:28:20|7248.3|7238.3|7247.6|7237.6|7248.3|7238.3|7247.6|7237.6|3
1606188510000|2020-11-24 03:28:30|7248.5|7238.5|7250.4|7240.4|7250.4|7240.4|7248.5|7238.5|8
1606188520000|2020-11-24 03:28:40|7250.6|7240.6|7251.4|7241.4|7251.4|7241.4|7250.6|7240.6|5
1606188530000|2020-11-24 03:28:50|7251.6|7241.6|7251.1|7241.1|7251.6|7241.6|7251.1|7241.1|3
1606188540000|2020-11-24 03:29:00|7250.9|7240.9|7251.1|7241.1|7251.9|7241.9|7250.6|7240.6|13
1606188550000|2020-11-24 03:29:10|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.4|7240.4|3
1606188560000|2020-11-24 03:29:20|7250.4|7240.4|7252.1|7242.1|7252.1|7242.1|7250.4|7240.4|6
1606188570000|2020-11-24 03:29:30|7253|7243|7253|7243|7253.1|7243.1|7253|7243|3
1606188580000|2020-11-24 03:29:40|7252.9|7242.9|7252.8|7242.8|7253.4|7243.4|7252.5|7242.5|17
1606188590000|2020-11-24 03:29:50|7253|7243|7255.3|7245.3|7255.3|7245.3|7252.6|7242.6|18
1606188600000|2020-11-24 03:30:00|7255|7245|7252.4|7242.4|7255|7245|7252.4|7242.4|6
1606188610000|2020-11-24 03:30:10|7252.5|7242.5|7252.5|7242.5|7252.6|7242.6|7252.5|7242.5|3
1606188620000|2020-11-24 03:30:20|7252.4|7242.4|7252.3|7242.3|7252.4|7242.4|7252.3|7242.3|2
1606188630000|2020-11-24 03:30:30|7252.1|7242.1|7250.9|7240.9|7252.1|7242.1|7250.9|7240.9|6
1606188640000|2020-11-24 03:30:40|7251.1|7241.1|7250.9|7240.9|7251.1|7241.1|7250.4|7240.4|4
1606188650000|2020-11-24 03:30:50|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1606188660000|2020-11-24 03:31:00|7250.4|7240.4|7250.9|7240.9|7251.1|7241.1|7250.1|7240.1|5
1606188670000|2020-11-24 03:31:10|7250.8|7240.8|7250.6|7240.6|7250.8|7240.8|7250.6|7240.6|2
1606188680000|2020-11-24 03:31:20|7250.4|7240.4|7250.5|7240.5|7250.6|7240.6|7250.4|7240.4|4
1606188690000|2020-11-24 03:31:30|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606188700000|2020-11-24 03:31:40|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|7250|7240|3
1606188710000|2020-11-24 03:31:50|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.4|7239.4|3
1606188720000|2020-11-24 03:32:00|7249.4|7239.4|7248.4|7238.4|7249.4|7239.4|7248.4|7238.4|4
1606188730000|2020-11-24 03:32:10|7248.3|7238.3|7248.4|7238.4|7248.4|7238.4|7248.3|7238.3|2
1606188760000|2020-11-24 03:32:40|7248.1|7238.1|7248.3|7238.3|7248.4|7238.4|7248.1|7238.1|5
1606188790000|2020-11-24 03:33:10|7248.4|7238.4|7249.4|7239.4|7249.4|7239.4|7248.4|7238.4|6
1606188800000|2020-11-24 03:33:20|7249.6|7239.6|7249.9|7239.9|7249.9|7239.9|7249.6|7239.6|2
1606188810000|2020-11-24 03:33:30|7250.1|7240.1|7250|7240|7250.1|7240.1|7249.9|7239.9|3
1606188820000|2020-11-24 03:33:40|7249.9|7239.9|7249.6|7239.6|7250.1|7240.1|7249.6|7239.6|4
1606188830000|2020-11-24 03:33:50|7249.9|7239.9|7250.3|7240.3|7250.6|7240.6|7249.9|7239.9|6
1606188840000|2020-11-24 03:34:00|7250.4|7240.4|7250.6|7240.6|7250.6|7240.6|7250.4|7240.4|2
1606188850000|2020-11-24 03:34:10|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606188890000|2020-11-24 03:34:50|7250.3|7240.3|7250.3|7240.3|7250.4|7240.4|7250.3|7240.3|3
1606188900000|2020-11-24 03:35:00|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606188910000|2020-11-24 03:35:10|7250.3|7240.3|7250.3|7240.3|7250.4|7240.4|7250.3|7240.3|3
1606188960000|2020-11-24 03:36:00|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606188970000|2020-11-24 03:36:10|7250.6|7240.6|7250.6|7240.6|7251.1|7241.1|7250.6|7240.6|4
1606188980000|2020-11-24 03:36:20|7250.4|7240.4|7251.9|7241.9|7251.9|7241.9|7250.4|7240.4|3
1606188990000|2020-11-24 03:36:30|7251.4|7241.4|7251.6|7241.6|7251.6|7241.6|7251.4|7241.4|6
1606189000000|2020-11-24 03:36:40|7251.4|7241.4|7251.6|7241.6|7251.6|7241.6|7251.4|7241.4|2
1606189010000|2020-11-24 03:36:50|7251.4|7241.4|7251.4|7241.4|7251.6|7241.6|7251.4|7241.4|3
1606189020000|2020-11-24 03:37:00|7251.1|7241.1|7250.6|7240.6|7251.1|7241.1|7250.6|7240.6|2
1606189030000|2020-11-24 03:37:10|7250.4|7240.4|7250.3|7240.3|7250.4|7240.4|7250.3|7240.3|2
1606189040000|2020-11-24 03:37:20|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|7250.4|7240.4|1
1606189070000|2020-11-24 03:37:50|7250.3|7240.3|7250.4|7240.4|7250.4|7240.4|7250.3|7240.3|4
1606189080000|2020-11-24 03:38:00|7250.8|7240.8|7251.1|7241.1|7251.1|7241.1|7250.8|7240.8|2
1606189110000|2020-11-24 03:38:30|7250.9|7240.9|7250.3|7240.3|7250.9|7240.9|7250.3|7240.3|3
1606189120000|2020-11-24 03:38:40|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606189170000|2020-11-24 03:39:30|7249.4|7239.4|7249.3|7239.3|7249.4|7239.4|7249.3|7239.3|2
1606189180000|2020-11-24 03:39:40|7249.4|7239.4|7249.4|7239.4|7249.4|7239.4|7249.4|7239.4|1
1606189190000|2020-11-24 03:39:50|7249.6|7239.6|7249.9|7239.9|7249.9|7239.9|7249.6|7239.6|2
1606189200000|2020-11-24 03:40:00|7249.6|7239.6|7249.4|7239.4|7249.6|7239.6|7249.4|7239.4|2
1606189220000|2020-11-24 03:40:20|7249.9|7239.9|7250.6|7240.6|7250.8|7240.8|7249.9|7239.9|5
1606189230000|2020-11-24 03:40:30|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|7250.8|7240.8|1
1606189260000|2020-11-24 03:41:00|7250.4|7240.4|7250.8|7240.8|7250.9|7240.9|7250.4|7240.4|4
1606189280000|2020-11-24 03:41:20|7250.4|7240.4|7249.6|7239.6|7250.8|7240.8|7249.6|7239.6|3
1606189300000|2020-11-24 03:41:40|7250.1|7240.1|7250.6|7240.6|7250.6|7240.6|7250.1|7240.1|3
1606189310000|2020-11-24 03:41:50|7250.4|7240.4|7250.6|7240.6|7250.6|7240.6|7250.4|7240.4|2
1606189350000|2020-11-24 03:42:30|7250.4|7240.4|7250.1|7240.1|7250.6|7240.6|7250.1|7240.1|4
1606189360000|2020-11-24 03:42:40|7250.6|7240.6|7250.4|7240.4|7250.6|7240.6|7250.4|7240.4|6
1606189370000|2020-11-24 03:42:50|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.4|7240.4|3
1606189400000|2020-11-24 03:43:20|7250.4|7240.4|7250.9|7240.9|7250.9|7240.9|7250.3|7240.3|7
1606189410000|2020-11-24 03:43:30|7250.6|7240.6|7250.4|7240.4|7250.9|7240.9|7250.4|7240.4|4
1606189430000|2020-11-24 03:43:50|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1606189470000|2020-11-24 03:44:30|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|7250.9|7240.9|1
1606189480000|2020-11-24 03:44:40|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|7250.6|7240.6|1
1606189490000|2020-11-24 03:44:50|7250.4|7240.4|7250|7240|7250.4|7240.4|7250|7240|4
1606189500000|2020-11-24 03:45:00|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|1
1606189510000|2020-11-24 03:45:10|7249.1|7239.1|7248.1|7238.1|7249.1|7239.1|7248.1|7238.1|3
1606189520000|2020-11-24 03:45:20|7248.4|7238.4|7248.1|7238.1|7248.4|7238.4|7248.1|7238.1|4
1606189530000|2020-11-24 03:45:30|7247.9|7237.9|7247.1|7237.1|7248.1|7238.1|7247.1|7237.1|5
1606189560000|2020-11-24 03:46:00|7246.8|7236.8|7246.6|7236.6|7246.8|7236.8|7246.5|7236.5|3
1606189570000|2020-11-24 03:46:10|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606189590000|2020-11-24 03:46:30|7246.6|7236.6|7246.5|7236.5|7246.9|7236.9|7246.5|7236.5|4
1606189600000|2020-11-24 03:46:40|7246.6|7236.6|7245.8|7235.8|7246.8|7236.8|7245.8|7235.8|5
1606189630000|2020-11-24 03:47:10|7246|7236|7246|7236|7246|7236|7246|7236|1
1606189650000|2020-11-24 03:47:30|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606189660000|2020-11-24 03:47:40|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606189670000|2020-11-24 03:47:50|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606189680000|2020-11-24 03:48:00|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1606189690000|2020-11-24 03:48:10|7247|7237|7247|7237|7247.1|7237.1|7247|7237|5
1606189750000|2020-11-24 03:49:10|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606189830000|2020-11-24 03:50:30|7247.1|7237.1|7247.1|7237.1|7247.3|7237.3|7247.1|7237.1|3
1606189870000|2020-11-24 03:51:10|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|1
1606189880000|2020-11-24 03:51:20|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7246.6|7236.6|4
1606189890000|2020-11-24 03:51:30|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|1
1606189910000|2020-11-24 03:51:50|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|3
1606189930000|2020-11-24 03:52:10|7247|7237|7247.1|7237.1|7247.1|7237.1|7247|7237|2
1606189990000|2020-11-24 03:53:10|7246.9|7236.9|7246.6|7236.6|7246.9|7236.9|7246.6|7236.6|2
1606190000000|2020-11-24 03:53:20|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606190010000|2020-11-24 03:53:30|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.9|7236.9|2
1606190040000|2020-11-24 03:54:00|7246.9|7236.9|7247.8|7237.8|7247.8|7237.8|7246.6|7236.6|5
1606190050000|2020-11-24 03:54:10|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.3|7238.3|3
1606190080000|2020-11-24 03:54:40|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|1
1606190130000|2020-11-24 03:55:30|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606190150000|2020-11-24 03:55:50|7248.6|7238.6|7248.9|7238.9|7248.9|7238.9|7248.6|7238.6|2
1606190190000|2020-11-24 03:56:30|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606190200000|2020-11-24 03:56:40|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|1
1606190210000|2020-11-24 03:56:50|7248.6|7238.6|7248.4|7238.4|7248.6|7238.6|7248.4|7238.4|2
1606190220000|2020-11-24 03:57:00|7248.6|7238.6|7248.5|7238.5|7248.9|7238.9|7248.5|7238.5|3
1606190270000|2020-11-24 03:57:50|7248.4|7238.4|7248.1|7238.1|7248.4|7238.4|7248.1|7238.1|2
1606190280000|2020-11-24 03:58:00|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606190300000|2020-11-24 03:58:20|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606190350000|2020-11-24 03:59:10|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606190380000|2020-11-24 03:59:40|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606190390000|2020-11-24 03:59:50|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606190400000|2020-11-24 04:00:00|7248.5|7238.5|7248.6|7238.6|7248.6|7238.6|7248.5|7238.5|2
1606190440000|2020-11-24 04:00:40|7248.5|7238.5|7248.5|7238.5|7248.5|7238.5|7248.5|7238.5|1
1606190450000|2020-11-24 04:00:50|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606190480000|2020-11-24 04:01:20|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606190490000|2020-11-24 04:01:30|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606190510000|2020-11-24 04:01:50|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606190540000|2020-11-24 04:02:20|7248|7238|7248|7238|7248|7238|7248|7238|1
1606190580000|2020-11-24 04:03:00|7248.3|7238.3|7248.4|7238.4|7248.4|7238.4|7248.3|7238.3|2
1606190590000|2020-11-24 04:03:10|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|1
1606190600000|2020-11-24 04:03:20|7248.5|7238.5|7248.8|7238.8|7248.8|7238.8|7248.5|7238.5|2
1606190630000|2020-11-24 04:03:50|7249|7239|7249.4|7239.4|7249.4|7239.4|7249|7239|3
1606190640000|2020-11-24 04:04:00|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|7250.1|7240.1|1
1606190710000|2020-11-24 04:05:10|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606190720000|2020-11-24 04:05:20|7249.5|7239.5|7249.1|7239.1|7249.5|7239.5|7248.9|7238.9|3
1606190730000|2020-11-24 04:05:30|7249.4|7239.4|7249.6|7239.6|7249.6|7239.6|7249.4|7239.4|2
1606190790000|2020-11-24 04:06:30|7249.9|7239.9|7250.1|7240.1|7250.1|7240.1|7249.9|7239.9|2
1606190910000|2020-11-24 04:08:30|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606190920000|2020-11-24 04:08:40|7249.9|7239.9|7250.1|7240.1|7250.1|7240.1|7249.9|7239.9|2
1606190980000|2020-11-24 04:09:40|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606191000000|2020-11-24 04:10:00|7249.9|7239.9|7249.6|7239.6|7249.9|7239.9|7249.6|7239.6|2
1606191010000|2020-11-24 04:10:10|7249.5|7239.5|7248.9|7238.9|7249.5|7239.5|7248.9|7238.9|4
1606191100000|2020-11-24 04:11:40|7248.5|7238.5|7248.9|7238.9|7248.9|7238.9|7248.4|7238.4|4
1606191110000|2020-11-24 04:11:50|7248.6|7238.6|7247.8|7237.8|7248.6|7238.6|7247.8|7237.8|2
1606191120000|2020-11-24 04:12:00|7248|7238|7248|7238|7248|7238|7248|7238|1
1606191140000|2020-11-24 04:12:20|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606191190000|2020-11-24 04:13:10|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606191230000|2020-11-24 04:13:50|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7248.1|7238.1|3
1606191260000|2020-11-24 04:14:20|7248.5|7238.5|7248.6|7238.6|7248.6|7238.6|7248.5|7238.5|2
1606191270000|2020-11-24 04:14:30|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606191280000|2020-11-24 04:14:40|7248.6|7238.6|7248.5|7238.5|7248.6|7238.6|7248.5|7238.5|2
1606191300000|2020-11-24 04:15:00|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.5|7238.5|3
1606191310000|2020-11-24 04:15:10|7248.9|7238.9|7249.1|7239.1|7249.1|7239.1|7248.9|7238.9|2
1606191320000|2020-11-24 04:15:20|7248.9|7238.9|7248.6|7238.6|7248.9|7238.9|7248.6|7238.6|2
1606191400000|2020-11-24 04:16:40|7248.4|7238.4|7248.6|7238.6|7248.6|7238.6|7248.4|7238.4|2
1606191410000|2020-11-24 04:16:50|7248.8|7238.8|7249.9|7239.9|7249.9|7239.9|7248.8|7238.8|2
1606191430000|2020-11-24 04:17:10|7249.5|7239.5|7248.9|7238.9|7249.5|7239.5|7248.9|7238.9|4
1606191450000|2020-11-24 04:17:30|7249.1|7239.1|7249.4|7239.4|7249.4|7239.4|7249.1|7239.1|2
1606191460000|2020-11-24 04:17:40|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606191510000|2020-11-24 04:18:30|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|1
1606191570000|2020-11-24 04:19:30|7250|7240|7250|7240|7250|7240|7250|7240|1
1606191590000|2020-11-24 04:19:50|7249.6|7239.6|7249.9|7239.9|7249.9|7239.9|7249.6|7239.6|3
1606191650000|2020-11-24 04:20:50|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606191660000|2020-11-24 04:21:00|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|7249.9|7239.9|1
1606191700000|2020-11-24 04:21:40|7249.6|7239.6|7249.9|7239.9|7249.9|7239.9|7249.6|7239.6|2
1606191730000|2020-11-24 04:22:10|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|7249.6|7239.6|1
1606191770000|2020-11-24 04:22:50|7249.4|7239.4|7249.4|7239.4|7249.4|7239.4|7249.4|7239.4|1
1606191780000|2020-11-24 04:23:00|7248.8|7238.8|7248.4|7238.4|7248.8|7238.8|7248.4|7238.4|2
1606191860000|2020-11-24 04:24:20|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606191900000|2020-11-24 04:25:00|7248.1|7238.1|7248.4|7238.4|7248.4|7238.4|7248.1|7238.1|2
1606191930000|2020-11-24 04:25:30|7248.5|7238.5|7248.9|7238.9|7248.9|7238.9|7248.5|7238.5|2
1606192260000|2020-11-24 04:31:00|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606192310000|2020-11-24 04:31:50|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|1
1606192330000|2020-11-24 04:32:10|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606192470000|2020-11-24 04:34:30|7248.1|7238.1|7247.9|7237.9|7248.4|7238.4|7247.9|7237.9|4
1606192560000|2020-11-24 04:36:00|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7248.1|7238.1|2
1606192570000|2020-11-24 04:36:10|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|7248.8|7238.8|1
1606192580000|2020-11-24 04:36:20|7248.5|7238.5|7247.1|7237.1|7248.5|7238.5|7246.6|7236.6|5
1606192600000|2020-11-24 04:36:40|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1606192640000|2020-11-24 04:37:20|7245|7235|7245.3|7235.3|7245.3|7235.3|7245|7235|3
1606192650000|2020-11-24 04:37:30|7244.8|7234.8|7244.8|7234.8|7244.8|7234.8|7244.8|7234.8|1
1606192670000|2020-11-24 04:37:50|7244.9|7234.9|7245.9|7235.9|7246.5|7236.5|7244.9|7234.9|6
1606192730000|2020-11-24 04:38:50|7246|7236|7246|7236|7246|7236|7246|7236|1
1606192740000|2020-11-24 04:39:00|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606192750000|2020-11-24 04:39:10|7246.6|7236.6|7247.1|7237.1|7247.1|7237.1|7246.6|7236.6|2
1606192780000|2020-11-24 04:39:40|7246.9|7236.9|7247.6|7237.6|7247.6|7237.6|7246.9|7236.9|3
1606192800000|2020-11-24 04:40:00|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606192810000|2020-11-24 04:40:10|7247.4|7237.4|7246.9|7236.9|7247.9|7237.9|7246.9|7236.9|5
1606192930000|2020-11-24 04:42:10|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606192940000|2020-11-24 04:42:20|7247.4|7237.4|7247.9|7237.9|7247.9|7237.9|7247.4|7237.4|2
1606192950000|2020-11-24 04:42:30|7248.1|7238.1|7247.9|7237.9|7248.1|7238.1|7247.9|7237.9|2
1606192960000|2020-11-24 04:42:40|7247.8|7237.8|7246.9|7236.9|7247.8|7237.8|7246.9|7236.9|3
1606192990000|2020-11-24 04:43:10|7247.1|7237.1|7248.9|7238.9|7248.9|7238.9|7247.1|7237.1|4
1606193000000|2020-11-24 04:43:20|7248.6|7238.6|7247.9|7237.9|7248.6|7238.6|7247.9|7237.9|3
1606193060000|2020-11-24 04:44:20|7248.1|7238.1|7248.4|7238.4|7248.9|7238.9|7248.1|7238.1|3
1606193080000|2020-11-24 04:44:40|7248.6|7238.6|7248.9|7238.9|7248.9|7238.9|7248.6|7238.6|2
1606193090000|2020-11-24 04:44:50|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606193100000|2020-11-24 04:45:00|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606193110000|2020-11-24 04:45:10|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606193130000|2020-11-24 04:45:30|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606193140000|2020-11-24 04:45:40|7249.1|7239.1|7248.9|7238.9|7249.1|7239.1|7248.9|7238.9|2
1606193160000|2020-11-24 04:46:00|7248.6|7238.6|7247.9|7237.9|7248.6|7238.6|7247.9|7237.9|2
1606193210000|2020-11-24 04:46:50|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606193230000|2020-11-24 04:47:10|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606193240000|2020-11-24 04:47:20|7247.6|7237.6|7247.1|7237.1|7247.6|7237.6|7247.1|7237.1|3
1606193250000|2020-11-24 04:47:30|7247|7237|7246.9|7236.9|7247|7237|7246.9|7236.9|2
1606193260000|2020-11-24 04:47:40|7247|7237|7247|7237|7247|7237|7247|7237|1
1606193300000|2020-11-24 04:48:20|7246.6|7236.6|7246.1|7236.1|7246.9|7236.9|7245.6|7235.6|5
1606193330000|2020-11-24 04:48:50|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606193360000|2020-11-24 04:49:20|7245.6|7235.6|7245.1|7235.1|7245.6|7235.6|7245.1|7235.1|2
1606193370000|2020-11-24 04:49:30|7246.1|7236.1|7245.9|7235.9|7246.1|7236.1|7245.9|7235.9|2
1606193420000|2020-11-24 04:50:20|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|1
1606193440000|2020-11-24 04:50:40|7245.9|7235.9|7246.4|7236.4|7246.4|7236.4|7245.9|7235.9|2
1606193450000|2020-11-24 04:50:50|7244.9|7234.9|7245|7235|7245|7235|7244.9|7234.9|2
1606193460000|2020-11-24 04:51:00|7244.8|7234.8|7245.6|7235.6|7245.6|7235.6|7244.8|7234.8|3
1606193470000|2020-11-24 04:51:10|7245.4|7235.4|7245.6|7235.6|7245.6|7235.6|7245.3|7235.3|3
1606193490000|2020-11-24 04:51:30|7246.1|7236.1|7245.8|7235.8|7246.3|7236.3|7245.6|7235.6|6
1606193500000|2020-11-24 04:51:40|7246|7236|7246|7236|7246|7236|7246|7236|1
1606193510000|2020-11-24 04:51:50|7246.1|7236.1|7246.9|7236.9|7246.9|7236.9|7246.1|7236.1|3
1606193540000|2020-11-24 04:52:20|7246.4|7236.4|7245.9|7235.9|7246.4|7236.4|7245.9|7235.9|2
1606193620000|2020-11-24 04:53:40|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|1
1606193670000|2020-11-24 04:54:30|7245.3|7235.3|7245.1|7235.1|7245.3|7235.3|7245.1|7235.1|2
1606193680000|2020-11-24 04:54:40|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|7245.4|7235.4|1
1606193700000|2020-11-24 04:55:00|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|1
1606193740000|2020-11-24 04:55:40|7245.4|7235.4|7245.3|7235.3|7245.4|7235.4|7245.1|7235.1|4
1606193770000|2020-11-24 04:56:10|7245.1|7235.1|7244.9|7234.9|7245.1|7235.1|7244.9|7234.9|2
1606193780000|2020-11-24 04:56:20|7245|7235|7245|7235|7245|7235|7245|7235|1
1606193830000|2020-11-24 04:57:10|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|7244.9|7234.9|1
1606193870000|2020-11-24 04:57:50|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|1
1606193880000|2020-11-24 04:58:00|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|7245.1|7235.1|1
1606193890000|2020-11-24 04:58:10|7245.3|7235.3|7245.9|7235.9|7245.9|7235.9|7245.3|7235.3|4
1606193910000|2020-11-24 04:58:30|7246|7236|7245.8|7235.8|7246|7236|7245.8|7235.8|2
1606193960000|2020-11-24 04:59:20|7246.9|7236.9|7247.6|7237.6|7247.6|7237.6|7246.9|7236.9|2
1606193970000|2020-11-24 04:59:30|7247.1|7237.1|7247.6|7237.6|7247.6|7237.6|7246.6|7236.6|3
1606193980000|2020-11-24 04:59:40|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606193990000|2020-11-24 04:59:50|7246.8|7236.8|7246.9|7236.9|7246.9|7236.9|7246.6|7236.6|3
1606194000000|2020-11-24 05:00:00|7247.1|7237.1|7248.1|7238.1|7248.4|7238.4|7247.1|7237.1|5
1606194020000|2020-11-24 05:00:20|7248.4|7238.4|7248.9|7238.9|7248.9|7238.9|7248.4|7238.4|2
1606194030000|2020-11-24 05:00:30|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606194040000|2020-11-24 05:00:40|7248.4|7238.4|7248.6|7238.6|7248.6|7238.6|7248.4|7238.4|4
1606194060000|2020-11-24 05:01:00|7248.8|7238.8|7248.6|7238.6|7248.9|7238.9|7248.6|7238.6|3
1606194070000|2020-11-24 05:01:10|7248.4|7238.4|7247.6|7237.6|7248.4|7238.4|7247.6|7237.6|3
1606194080000|2020-11-24 05:01:20|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606194100000|2020-11-24 05:01:40|7247.6|7237.6|7246.5|7236.5|7247.6|7237.6|7246.5|7236.5|4
1606194130000|2020-11-24 05:02:10|7246.4|7236.4|7246.1|7236.1|7246.4|7236.4|7245.6|7235.6|4
1606194140000|2020-11-24 05:02:20|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606194150000|2020-11-24 05:02:30|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606194180000|2020-11-24 05:03:00|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|7245.9|7235.9|1
1606194210000|2020-11-24 05:03:30|7246.5|7236.5|7246.5|7236.5|7246.5|7236.5|7246.5|7236.5|1
1606194230000|2020-11-24 05:03:50|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606194260000|2020-11-24 05:04:20|7246.6|7236.6|7246.9|7236.9|7246.9|7236.9|7246.6|7236.6|2
1606194270000|2020-11-24 05:04:30|7247.1|7237.1|7246.9|7236.9|7247.5|7237.5|7246.9|7236.9|3
1606194310000|2020-11-24 05:05:10|7246.8|7236.8|7246.1|7236.1|7246.8|7236.8|7246.1|7236.1|3
1606194320000|2020-11-24 05:05:20|7246.4|7236.4|7246.6|7236.6|7246.6|7236.6|7246.4|7236.4|2
1606194350000|2020-11-24 05:05:50|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606194360000|2020-11-24 05:06:00|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606194380000|2020-11-24 05:06:20|7246.4|7236.4|7246|7236|7246.4|7236.4|7246|7236|3
1606194390000|2020-11-24 05:06:30|7246.6|7236.6|7245.9|7235.9|7246.6|7236.6|7245.9|7235.9|2
1606194420000|2020-11-24 05:07:00|7246.1|7236.1|7246|7236|7246.1|7236.1|7246|7236|2
1606194430000|2020-11-24 05:07:10|7245.8|7235.8|7245.8|7235.8|7246.4|7236.4|7245.8|7235.8|4
1606194440000|2020-11-24 05:07:20|7245.4|7235.4|7245.8|7235.8|7245.8|7235.8|7245.4|7235.4|3
1606194450000|2020-11-24 05:07:30|7245.9|7235.9|7246.1|7236.1|7246.1|7236.1|7245.9|7235.9|2
1606194490000|2020-11-24 05:08:10|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|7245.3|7235.3|1
1606194540000|2020-11-24 05:09:00|7245.4|7235.4|7245.8|7235.8|7245.8|7235.8|7245.4|7235.4|2
1606194550000|2020-11-24 05:09:10|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606194590000|2020-11-24 05:09:50|7246.8|7236.8|7246.8|7236.8|7246.8|7236.8|7246.8|7236.8|1
1606194600000|2020-11-24 05:10:00|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|7246.6|7236.6|1
1606194610000|2020-11-24 05:10:10|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606194620000|2020-11-24 05:10:20|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|7246.9|7236.9|1
1606194630000|2020-11-24 05:10:30|7247.1|7237.1|7246.6|7236.6|7247.1|7237.1|7246.6|7236.6|3
1606194640000|2020-11-24 05:10:40|7247.1|7237.1|7247.6|7237.6|7247.9|7237.9|7247.1|7237.1|3
1606194650000|2020-11-24 05:10:50|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606194810000|2020-11-24 05:13:30|7247.6|7237.6|7247.4|7237.4|7247.6|7237.6|7247.4|7237.4|2
1606194820000|2020-11-24 05:13:40|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606194830000|2020-11-24 05:13:50|7246.9|7236.9|7247.6|7237.6|7247.6|7237.6|7246.9|7236.9|3
1606194840000|2020-11-24 05:14:00|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606194850000|2020-11-24 05:14:10|7247.6|7237.6|7247.1|7237.1|7247.6|7237.6|7247.1|7237.1|3
1606194860000|2020-11-24 05:14:20|7246.9|7236.9|7247.1|7237.1|7247.1|7237.1|7246.3|7236.3|4
1606194870000|2020-11-24 05:14:30|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606194880000|2020-11-24 05:14:40|7246.6|7236.6|7246.4|7236.4|7246.6|7236.6|7246.4|7236.4|2
1606194930000|2020-11-24 05:15:30|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|7246.1|7236.1|1
1606194950000|2020-11-24 05:15:50|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|7245.8|7235.8|1
1606194960000|2020-11-24 05:16:00|7245.1|7235.1|7245.4|7235.4|7245.5|7235.5|7244.9|7234.9|5
1606194970000|2020-11-24 05:16:10|7245.6|7235.6|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|2
1606195000000|2020-11-24 05:16:40|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|7245.6|7235.6|1
1606195050000|2020-11-24 05:17:30|7245.4|7235.4|7245.1|7235.1|7245.4|7235.4|7245.1|7235.1|2
1606195080000|2020-11-24 05:18:00|7245.4|7235.4|7245.4|7235.4|7245.6|7235.6|7245.4|7235.4|5
1606195100000|2020-11-24 05:18:20|7245.5|7235.5|7244.9|7234.9|7245.5|7235.5|7244.9|7234.9|3
1606195110000|2020-11-24 05:18:30|7245.6|7235.6|7246.1|7236.1|7246.1|7236.1|7244.9|7234.9|7
1606195120000|2020-11-24 05:18:40|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606195150000|2020-11-24 05:19:10|7246.3|7236.3|7245.4|7235.4|7246.3|7236.3|7245.4|7235.4|2
1606195190000|2020-11-24 05:19:50|7245.6|7235.6|7245.5|7235.5|7245.6|7235.6|7245.5|7235.5|2
1606195200000|2020-11-24 05:20:00|7245.9|7235.9|7246.4|7236.4|7246.4|7236.4|7245.9|7235.9|3
1606195210000|2020-11-24 05:20:10|7246.1|7236.1|7246.1|7236.1|7246.3|7236.3|7245.1|7235.1|8
1606195220000|2020-11-24 05:20:20|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|7246.4|7236.4|1
1606195230000|2020-11-24 05:20:30|7246.6|7236.6|7247.1|7237.1|7247.4|7237.4|7246.6|7236.6|5
1606195240000|2020-11-24 05:20:40|7247.4|7237.4|7248.4|7238.4|7248.4|7238.4|7247.4|7237.4|3
1606195250000|2020-11-24 05:20:50|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|1
1606195260000|2020-11-24 05:21:00|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606195270000|2020-11-24 05:21:10|7248.6|7238.6|7248.9|7238.9|7249.4|7239.4|7248.6|7238.6|4
1606195280000|2020-11-24 05:21:20|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|1
1606195300000|2020-11-24 05:21:40|7248.9|7238.9|7248.6|7238.6|7248.9|7238.9|7248.4|7238.4|4
1606195310000|2020-11-24 05:21:50|7248.4|7238.4|7248.1|7238.1|7248.4|7238.4|7248.1|7238.1|2
1606195320000|2020-11-24 05:22:00|7247.9|7237.9|7247.6|7237.6|7247.9|7237.9|7247.6|7237.6|2
1606195330000|2020-11-24 05:22:10|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|7248.1|7238.1|1
1606195350000|2020-11-24 05:22:30|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|1
1606195360000|2020-11-24 05:22:40|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|7247.6|7237.6|1
1606195380000|2020-11-24 05:23:00|7247.4|7237.4|7246.9|7236.9|7247.4|7237.4|7246.9|7236.9|2
1606195390000|2020-11-24 05:23:10|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|7247.1|7237.1|1
1606195490000|2020-11-24 05:24:50|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606195500000|2020-11-24 05:25:00|7247.5|7237.5|7247.6|7237.6|7248.1|7238.1|7247.5|7237.5|4
1606195510000|2020-11-24 05:25:10|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606195520000|2020-11-24 05:25:20|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|7247.3|7237.3|1
1606195530000|2020-11-24 05:25:30|7247.4|7237.4|7247.6|7237.6|7248.1|7238.1|7247.4|7237.4|6
1606195550000|2020-11-24 05:25:50|7247.4|7237.4|7247.4|7237.4|7247.6|7237.6|7247.4|7237.4|3
1606195560000|2020-11-24 05:26:00|7246.5|7236.5|7246.8|7236.8|7246.8|7236.8|7246.5|7236.5|3
1606195570000|2020-11-24 05:26:10|7247.1|7237.1|7247.3|7237.3|7247.6|7237.6|7246.9|7236.9|6
1606195590000|2020-11-24 05:26:30|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7248.1|7238.1|2
1606195610000|2020-11-24 05:26:50|7248.4|7238.4|7247.9|7237.9|7248.4|7238.4|7247.9|7237.9|2
1606195620000|2020-11-24 05:27:00|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|7248.4|7238.4|1
1606195660000|2020-11-24 05:27:40|7248.1|7238.1|7247.9|7237.9|7248.1|7238.1|7247.9|7237.9|2
1606195670000|2020-11-24 05:27:50|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|1
1606195680000|2020-11-24 05:28:00|7247.9|7237.9|7247.9|7237.9|7248.1|7238.1|7247.9|7237.9|3
1606195700000|2020-11-24 05:28:20|7248.1|7238.1|7248.6|7238.6|7248.6|7238.6|7248.1|7238.1|3
1606195710000|2020-11-24 05:28:30|7248.5|7238.5|7248.6|7238.6|7248.6|7238.6|7248.5|7238.5|4
1606195720000|2020-11-24 05:28:40|7248.5|7238.5|7249.1|7239.1|7249.1|7239.1|7248.5|7238.5|4
1606195730000|2020-11-24 05:28:50|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|7248.9|7238.9|1
1606195740000|2020-11-24 05:29:00|7248.4|7238.4|7248.1|7238.1|7248.6|7238.6|7248.1|7238.1|4
1606195760000|2020-11-24 05:29:20|7248.3|7238.3|7249.4|7239.4|7249.4|7239.4|7248.3|7238.3|4
1606195790000|2020-11-24 05:29:50|7248.1|7238.1|7248.1|7238.1|7248.6|7238.6|7248.1|7238.1|3
1606195800000|2020-11-24 05:30:00|7246.9|7236.9|7247.4|7237.4|7250.1|7240.1|7246.9|7236.9|29
1606195810000|2020-11-24 05:30:10|7247.1|7237.1|7247.9|7237.9|7247.9|7237.9|7246.1|7236.1|12
1606195820000|2020-11-24 05:30:20|7248|7238|7250.6|7240.6|7252.1|7242.1|7248|7238|17
1606195830000|2020-11-24 05:30:30|7250.9|7240.9|7252.1|7242.1|7253.6|7243.6|7250.9|7240.9|16
1606195840000|2020-11-24 05:30:40|7251.9|7241.9|7249.4|7239.4|7251.9|7241.9|7249.1|7239.1|8
1606195850000|2020-11-24 05:30:50|7249.6|7239.6|7250.6|7240.6|7250.9|7240.9|7249.6|7239.6|6
1606195860000|2020-11-24 05:31:00|7250.9|7240.9|7250.4|7240.4|7251.3|7241.3|7250.1|7240.1|10
1606195870000|2020-11-24 05:31:10|7250.8|7240.8|7247.6|7237.6|7251.9|7241.9|7247.6|7237.6|19
1606195880000|2020-11-24 05:31:20|7246.9|7236.9|7245.1|7235.1|7247.6|7237.6|7245.1|7235.1|13
1606195890000|2020-11-24 05:31:30|7245.6|7235.6|7245.3|7235.3|7246|7236|7244.6|7234.6|13
1606195900000|2020-11-24 05:31:40|7245.6|7235.6|7245.1|7235.1|7246.1|7236.1|7245.1|7235.1|7
1606195910000|2020-11-24 05:31:50|7245.4|7235.4|7245.1|7235.1|7245.9|7235.9|7244.6|7234.6|7
1606195920000|2020-11-24 05:32:00|7245.4|7235.4|7246.1|7236.1|7246.6|7236.6|7245.4|7235.4|6
1606195930000|2020-11-24 05:32:10|7246.6|7236.6|7246.1|7236.1|7246.6|7236.6|7246.1|7236.1|2
1606195940000|2020-11-24 05:32:20|7245.9|7235.9|7244.4|7234.4|7245.9|7235.9|7244.3|7234.3|7
1606195950000|2020-11-24 05:32:30|7243.9|7233.9|7243.1|7233.1|7244|7234|7242.4|7232.4|10
1606195960000|2020-11-24 05:32:40|7243.6|7233.6|7243.6|7233.6|7243.6|7233.6|7243.5|7233.5|3
1606195970000|2020-11-24 05:32:50|7243.9|7233.9|7243.9|7233.9|7244.1|7234.1|7243.9|7233.9|3
1606195980000|2020-11-24 05:33:00|7243.6|7233.6|7244.1|7234.1|7244.1|7234.1|7243.6|7233.6|3
1606195990000|2020-11-24 05:33:10|7244.4|7234.4|7246.4|7236.4|7246.4|7236.4|7244.4|7234.4|9
1606196000000|2020-11-24 05:33:20|7246.6|7236.6|7247.6|7237.6|7247.6|7237.6|7246.6|7236.6|5
1606196010000|2020-11-24 05:33:30|7247.4|7237.4|7247.4|7237.4|7247.4|7237.4|7247.3|7237.3|3
1606196020000|2020-11-24 05:33:40|7247.8|7237.8|7246.8|7236.8|7248.9|7238.9|7246.8|7236.8|7
1606196030000|2020-11-24 05:33:50|7246.6|7236.6|7245.4|7235.4|7246.6|7236.6|7245.4|7235.4|5
1606196040000|2020-11-24 05:34:00|7245.5|7235.5|7245.9|7235.9|7246.1|7236.1|7245.5|7235.5|4
1606196050000|2020-11-24 05:34:10|7246.1|7236.1|7247.6|7237.6|7247.6|7237.6|7245.6|7235.6|14
1606196060000|2020-11-24 05:34:20|7247.4|7237.4|7247.6|7237.6|7247.6|7237.6|7247.1|7237.1|8
1606196070000|2020-11-24 05:34:30|7247.9|7237.9|7247.6|7237.6|7248.6|7238.6|7247.6|7237.6|7
1606196080000|2020-11-24 05:34:40|7248.1|7238.1|7248.9|7238.9|7248.9|7238.9|7247.6|7237.6|8
1606196090000|2020-11-24 05:34:50|7248.6|7238.6|7247.1|7237.1|7248.6|7238.6|7246.9|7236.9|5
1606196100000|2020-11-24 05:35:00|7247.4|7237.4|7248.4|7238.4|7248.6|7238.6|7247.4|7237.4|14
1606196110000|2020-11-24 05:35:10|7248.6|7238.6|7250.6|7240.6|7250.6|7240.6|7247.9|7237.9|11
1606196120000|2020-11-24 05:35:20|7250.8|7240.8|7253.6|7243.6|7254.1|7244.1|7250.8|7240.8|14
1606196130000|2020-11-24 05:35:30|7253.9|7243.9|7257.9|7247.9|7257.9|7247.9|7253.9|7243.9|21
1606196140000|2020-11-24 05:35:40|7257.6|7247.6|7256.9|7246.9|7257.6|7247.6|7256.4|7246.4|11
1606196150000|2020-11-24 05:35:50|7257.1|7247.1|7255.9|7245.9|7257.9|7247.9|7255.6|7245.6|13
1606196160000|2020-11-24 05:36:00|7256.1|7246.1|7257.1|7247.1|7257.1|7247.1|7256.1|7246.1|3
1606196170000|2020-11-24 05:36:10|7257.3|7247.3|7258.6|7248.6|7258.6|7248.6|7257.3|7247.3|11
1606196180000|2020-11-24 05:36:20|7258.4|7248.4|7260.4|7250.4|7260.4|7250.4|7258.4|7248.4|14
1606196190000|2020-11-24 05:36:30|7260.1|7250.1|7262|7252|7262|7252|7260|7250|13
1606196200000|2020-11-24 05:36:40|7262.1|7252.1|7261.9|7251.9|7262.6|7252.6|7261.6|7251.6|11
1606196210000|2020-11-24 05:36:50|7261.8|7251.8|7262.9|7252.9|7263|7253|7261.8|7251.8|13
1606196220000|2020-11-24 05:37:00|7263.1|7253.1|7263.6|7253.6|7264.1|7254.1|7263.1|7253.1|10
1606196230000|2020-11-24 05:37:10|7263.4|7253.4|7260.6|7250.6|7263.9|7253.9|7260.6|7250.6|18
1606196240000|2020-11-24 05:37:20|7260.4|7250.4|7259.4|7249.4|7260.4|7250.4|7259.4|7249.4|7
1606196250000|2020-11-24 05:37:30|7258.9|7248.9|7259.1|7249.1|7260.6|7250.6|7258.9|7248.9|10
1606196260000|2020-11-24 05:37:40|7258.9|7248.9|7259.6|7249.6|7259.6|7249.6|7258.6|7248.6|5
1606196270000|2020-11-24 05:37:50|7259.9|7249.9|7260.6|7250.6|7260.6|7250.6|7259.4|7249.4|8
1606196280000|2020-11-24 05:38:00|7260.4|7250.4|7260.4|7250.4|7260.9|7250.9|7260.1|7250.1|4
1606196290000|2020-11-24 05:38:10|7260.1|7250.1|7258.6|7248.6|7260.1|7250.1|7258.6|7248.6|7
1606196300000|2020-11-24 05:38:20|7258.9|7248.9|7260.6|7250.6|7260.6|7250.6|7258.9|7248.9|4
1606196310000|2020-11-24 05:38:30|7260.9|7250.9|7260.6|7250.6|7261.5|7251.5|7260.6|7250.6|7
1606196320000|2020-11-24 05:38:40|7260.9|7250.9|7262.1|7252.1|7262.4|7252.4|7260.9|7250.9|8
1606196330000|2020-11-24 05:38:50|7262.6|7252.6|7264.1|7254.1|7264.4|7254.4|7262.6|7252.6|12
1606196340000|2020-11-24 05:39:00|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.1|7254.1|5
1606196350000|2020-11-24 05:39:10|7264.6|7254.6|7264.9|7254.9|7264.9|7254.9|7263.6|7253.6|23
1606196360000|2020-11-24 05:39:20|7264.6|7254.6|7266.3|7256.3|7266.3|7256.3|7264.6|7254.6|15
1606196370000|2020-11-24 05:39:30|7266.6|7256.6|7267.1|7257.1|7268.4|7258.4|7266.5|7256.5|21
1606196380000|2020-11-24 05:39:40|7267|7257|7267.6|7257.6|7267.6|7257.6|7266.4|7256.4|8
1606196390000|2020-11-24 05:39:50|7267.8|7257.8|7270.4|7260.4|7270.6|7260.6|7267.8|7257.8|19
1606196400000|2020-11-24 05:40:00|7270.1|7260.1|7271.9|7261.9|7271.9|7261.9|7270.1|7260.1|14
1606196410000|2020-11-24 05:40:10|7271.6|7261.6|7270.8|7260.8|7271.9|7261.9|7270.6|7260.6|10
1606196420000|2020-11-24 05:40:20|7270.6|7260.6|7267.3|7257.3|7270.6|7260.6|7267.3|7257.3|18
1606196430000|2020-11-24 05:40:30|7267.4|7257.4|7267.6|7257.6|7267.6|7257.6|7266.9|7256.9|9
1606196440000|2020-11-24 05:40:40|7267.4|7257.4|7268.6|7258.6|7268.8|7258.8|7267.3|7257.3|8
1606196450000|2020-11-24 05:40:50|7268.5|7258.5|7268.9|7258.9|7269.1|7259.1|7267.4|7257.4|10
1606196460000|2020-11-24 05:41:00|7269.1|7259.1|7269.9|7259.9|7269.9|7259.9|7269.1|7259.1|5
1606196470000|2020-11-24 05:41:10|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269|7259|11
1606196480000|2020-11-24 05:41:20|7269.4|7259.4|7271.4|7261.4|7271.4|7261.4|7269.4|7259.4|6
1606196490000|2020-11-24 05:41:30|7271.6|7261.6|7272.1|7262.1|7272.1|7262.1|7271.4|7261.4|7
1606196500000|2020-11-24 05:41:40|7271.9|7261.9|7272.4|7262.4|7272.9|7262.9|7271.8|7261.8|14
1606196510000|2020-11-24 05:41:50|7272.6|7262.6|7271.4|7261.4|7272.6|7262.6|7271.4|7261.4|6
1606196520000|2020-11-24 05:42:00|7271.1|7261.1|7270.1|7260.1|7271.1|7261.1|7270.1|7260.1|12
1606196530000|2020-11-24 05:42:10|7270.4|7260.4|7269.3|7259.3|7270.6|7260.6|7268.9|7258.9|10
1606196540000|2020-11-24 05:42:20|7269.1|7259.1|7267.6|7257.6|7269.1|7259.1|7267.6|7257.6|3
1606196550000|2020-11-24 05:42:30|7267.9|7257.9|7268.1|7258.1|7268.6|7258.6|7267.9|7257.9|9
1606196560000|2020-11-24 05:42:40|7268.4|7258.4|7268.6|7258.6|7268.6|7258.6|7268.4|7258.4|7
1606196570000|2020-11-24 05:42:50|7268.9|7258.9|7270.4|7260.4|7270.4|7260.4|7268.8|7258.8|9
1606196580000|2020-11-24 05:43:00|7270.1|7260.1|7268.6|7258.6|7270.1|7260.1|7268.6|7258.6|9
1606196590000|2020-11-24 05:43:10|7268.1|7258.1|7268.1|7258.1|7268.6|7258.6|7268.1|7258.1|6
1606196600000|2020-11-24 05:43:20|7267.9|7257.9|7267.4|7257.4|7267.9|7257.9|7267.4|7257.4|3
1606196610000|2020-11-24 05:43:30|7266.9|7256.9|7267.1|7257.1|7267.1|7257.1|7266.9|7256.9|2
1606196620000|2020-11-24 05:43:40|7267.4|7257.4|7266.6|7256.6|7267.4|7257.4|7266.1|7256.1|9
1606196630000|2020-11-24 05:43:50|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.9|7256.9|7
1606196640000|2020-11-24 05:44:00|7267.1|7257.1|7267.6|7257.6|7267.6|7257.6|7267.1|7257.1|3
1606196650000|2020-11-24 05:44:10|7267.4|7257.4|7267.9|7257.9|7267.9|7257.9|7267|7257|3
1606196660000|2020-11-24 05:44:20|7268.1|7258.1|7268.6|7258.6|7268.6|7258.6|7268.1|7258.1|2
1606196670000|2020-11-24 05:44:30|7268.9|7258.9|7269.9|7259.9|7269.9|7259.9|7268.9|7258.9|11
1606196680000|2020-11-24 05:44:40|7270.4|7260.4|7269.6|7259.6|7270.4|7260.4|7268.9|7258.9|6
1606196690000|2020-11-24 05:44:50|7269.4|7259.4|7270.3|7260.3|7270.3|7260.3|7268.9|7258.9|12
1606196700000|2020-11-24 05:45:00|7270.5|7260.5|7274.4|7264.4|7274.4|7264.4|7270.5|7260.5|12
1606196710000|2020-11-24 05:45:10|7274.5|7264.5|7274.4|7264.4|7275.1|7265.1|7273.8|7263.8|7
1606196720000|2020-11-24 05:45:20|7274.6|7264.6|7273.9|7263.9|7274.6|7264.6|7273.4|7263.4|14
1606196730000|2020-11-24 05:45:30|7274|7264|7273.6|7263.6|7274.4|7264.4|7273.6|7263.6|8
1606196740000|2020-11-24 05:45:40|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|7271.6|7261.6|8
1606196750000|2020-11-24 05:45:50|7273.6|7263.6|7274.1|7264.1|7275.1|7265.1|7273.6|7263.6|8
1606196760000|2020-11-24 05:46:00|7273.9|7263.9|7274.1|7264.1|7274.1|7264.1|7273.6|7263.6|4
1606196770000|2020-11-24 05:46:10|7273.9|7263.9|7272.9|7262.9|7273.9|7263.9|7272.9|7262.9|5
1606196780000|2020-11-24 05:46:20|7272.6|7262.6|7272.8|7262.8|7273.6|7263.6|7272.6|7262.6|8
1606196790000|2020-11-24 05:46:30|7272.9|7262.9|7274.4|7264.4|7274.4|7264.4|7272.9|7262.9|12
1606196800000|2020-11-24 05:46:40|7274.1|7264.1|7274.4|7264.4|7274.8|7264.8|7273.5|7263.5|9
1606196810000|2020-11-24 05:46:50|7274.1|7264.1|7274.6|7264.6|7275.1|7265.1|7273.9|7263.9|12
1606196820000|2020-11-24 05:47:00|7274.9|7264.9|7275.4|7265.4|7275.4|7265.4|7274.1|7264.1|10
1606196830000|2020-11-24 05:47:10|7275.6|7265.6|7275.1|7265.1|7277.4|7267.4|7275.1|7265.1|20
1606196840000|2020-11-24 05:47:20|7274.9|7264.9|7275.5|7265.5|7275.5|7265.5|7274.5|7264.5|12
1606196850000|2020-11-24 05:47:30|7275.1|7265.1|7274.1|7264.1|7275.1|7265.1|7273.4|7263.4|9
1606196860000|2020-11-24 05:47:40|7274.4|7264.4|7273.6|7263.6|7275.3|7265.3|7273.6|7263.6|10
1606196870000|2020-11-24 05:47:50|7273.4|7263.4|7272.4|7262.4|7273.4|7263.4|7272.1|7262.1|7
1606196880000|2020-11-24 05:48:00|7272.1|7262.1|7273.1|7263.1|7273.4|7263.4|7272.1|7262.1|12
1606196890000|2020-11-24 05:48:10|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|1
1606196900000|2020-11-24 05:48:20|7273.1|7263.1|7272.1|7262.1|7273.1|7263.1|7272.1|7262.1|5
1606196910000|2020-11-24 05:48:30|7271.6|7261.6|7273.9|7263.9|7273.9|7263.9|7271.4|7261.4|11
1606196920000|2020-11-24 05:48:40|7274.1|7264.1|7274.6|7264.6|7274.6|7264.6|7274.1|7264.1|2
1606196930000|2020-11-24 05:48:50|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|7274.1|7264.1|3
1606196940000|2020-11-24 05:49:00|7274.1|7264.1|7273.9|7263.9|7275|7265|7273.9|7263.9|16
1606196950000|2020-11-24 05:49:10|7274.1|7264.1|7274.9|7264.9|7274.9|7264.9|7274.1|7264.1|3
1606196960000|2020-11-24 05:49:20|7275.6|7265.6|7274.1|7264.1|7275.6|7265.6|7274.1|7264.1|11
1606196970000|2020-11-24 05:49:30|7274.4|7264.4|7275.1|7265.1|7275.9|7265.9|7274.4|7264.4|9
1606196980000|2020-11-24 05:49:40|7275.4|7265.4|7276.1|7266.1|7277.1|7267.1|7275.4|7265.4|8
1606196990000|2020-11-24 05:49:50|7276.6|7266.6|7277.8|7267.8|7278.6|7268.6|7276.4|7266.4|12
1606197000000|2020-11-24 05:50:00|7277.6|7267.6|7276.6|7266.6|7277.6|7267.6|7276.4|7266.4|9
1606197010000|2020-11-24 05:50:10|7276.3|7266.3|7275|7265|7276.3|7266.3|7275|7265|7
1606197020000|2020-11-24 05:50:20|7274.6|7264.6|7272.1|7262.1|7274.6|7264.6|7271.9|7261.9|9
1606197030000|2020-11-24 05:50:30|7272.4|7262.4|7272.3|7262.3|7272.4|7262.4|7271.9|7261.9|7
1606197040000|2020-11-24 05:50:40|7272|7262|7271.6|7261.6|7272.4|7262.4|7271.6|7261.6|6
1606197050000|2020-11-24 05:50:50|7271.4|7261.4|7271.9|7261.9|7272.1|7262.1|7271.4|7261.4|7
1606197060000|2020-11-24 05:51:00|7272.1|7262.1|7272.4|7262.4|7272.6|7262.6|7272.1|7262.1|4
1606197070000|2020-11-24 05:51:10|7272.1|7262.1|7269.9|7259.9|7272.1|7262.1|7269.9|7259.9|6
1606197080000|2020-11-24 05:51:20|7270.1|7260.1|7270.6|7260.6|7271.1|7261.1|7269.1|7259.1|16
1606197090000|2020-11-24 05:51:30|7271.1|7261.1|7271.1|7261.1|7271.6|7261.6|7270.9|7260.9|8
1606197100000|2020-11-24 05:51:40|7270.9|7260.9|7271.4|7261.4|7272.6|7262.6|7270.9|7260.9|8
1606197110000|2020-11-24 05:51:50|7271.6|7261.6|7271.8|7261.8|7271.8|7261.8|7270.5|7260.5|8
1606197120000|2020-11-24 05:52:00|7271.6|7261.6|7269.1|7259.1|7271.6|7261.6|7268.4|7258.4|14
1606197130000|2020-11-24 05:52:10|7268.9|7258.9|7268.4|7258.4|7268.9|7258.9|7267.4|7257.4|17
1606197140000|2020-11-24 05:52:20|7268.6|7258.6|7268.1|7258.1|7269.4|7259.4|7267.4|7257.4|20
1606197150000|2020-11-24 05:52:30|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|10
1606197160000|2020-11-24 05:52:40|7268.6|7258.6|7269.6|7259.6|7269.6|7259.6|7268.6|7258.6|5
1606197170000|2020-11-24 05:52:50|7269.4|7259.4|7269.1|7259.1|7270.1|7260.1|7269.1|7259.1|7
1606197180000|2020-11-24 05:53:00|7269.4|7259.4|7269.1|7259.1|7269.4|7259.4|7268.6|7258.6|8
1606197190000|2020-11-24 05:53:10|7269.4|7259.4|7269.9|7259.9|7269.9|7259.9|7269.4|7259.4|3
1606197200000|2020-11-24 05:53:20|7270.1|7260.1|7270.3|7260.3|7270.4|7260.4|7270.1|7260.1|3
1606197210000|2020-11-24 05:53:30|7270.4|7260.4|7269.6|7259.6|7270.6|7260.6|7269.4|7259.4|7
1606197220000|2020-11-24 05:53:40|7269.4|7259.4|7270.4|7260.4|7270.4|7260.4|7269.1|7259.1|11
1606197230000|2020-11-24 05:53:50|7270.6|7260.6|7271.1|7261.1|7272.6|7262.6|7270.6|7260.6|13
1606197240000|2020-11-24 05:54:00|7271.4|7261.4|7271.6|7261.6|7272.6|7262.6|7271.1|7261.1|15
1606197250000|2020-11-24 05:54:10|7271.4|7261.4|7270.9|7260.9|7271.6|7261.6|7270.9|7260.9|9
1606197260000|2020-11-24 05:54:20|7271.1|7261.1|7270.9|7260.9|7272|7262|7270.6|7260.6|9
1606197270000|2020-11-24 05:54:30|7271.1|7261.1|7272.1|7262.1|7272.1|7262.1|7271.1|7261.1|6
1606197280000|2020-11-24 05:54:40|7272|7262|7273.4|7263.4|7273.4|7263.4|7272|7262|8
1606197290000|2020-11-24 05:54:50|7273.3|7263.3|7272.4|7262.4|7273.3|7263.3|7272.4|7262.4|7
1606197300000|2020-11-24 05:55:00|7272.6|7262.6|7272.1|7262.1|7273.1|7263.1|7271.4|7261.4|19
1606197310000|2020-11-24 05:55:10|7271.9|7261.9|7270.6|7260.6|7271.9|7261.9|7270.6|7260.6|8
1606197320000|2020-11-24 05:55:20|7270.4|7260.4|7270.4|7260.4|7271.6|7261.6|7270.4|7260.4|9
1606197330000|2020-11-24 05:55:30|7270.1|7260.1|7267.8|7257.8|7270.1|7260.1|7267.8|7257.8|10
1606197340000|2020-11-24 05:55:40|7268.1|7258.1|7265.4|7255.4|7268.4|7258.4|7265.4|7255.4|15
1606197350000|2020-11-24 05:55:50|7265.1|7255.1|7265.6|7255.6|7265.9|7255.9|7265.1|7255.1|10
1606197360000|2020-11-24 05:56:00|7265.9|7255.9|7264.9|7254.9|7265.9|7255.9|7262.9|7252.9|14
1606197370000|2020-11-24 05:56:10|7265.1|7255.1|7265.6|7255.6|7265.9|7255.9|7265.1|7255.1|7
1606197380000|2020-11-24 05:56:20|7265.9|7255.9|7265.3|7255.3|7266.1|7256.1|7264.4|7254.4|13
1606197390000|2020-11-24 05:56:30|7264.9|7254.9|7262.8|7252.8|7264.9|7254.9|7262.6|7252.6|11
1606197400000|2020-11-24 05:56:40|7262.6|7252.6|7262.9|7252.9|7263|7253|7262.6|7252.6|4
1606197410000|2020-11-24 05:56:50|7263|7253|7261.6|7251.6|7263.9|7253.9|7261.4|7251.4|15
1606197420000|2020-11-24 05:57:00|7261.9|7251.9|7261.8|7251.8|7262.1|7252.1|7261.1|7251.1|10
1606197430000|2020-11-24 05:57:10|7262.1|7252.1|7262.9|7252.9|7262.9|7252.9|7261.1|7251.1|10
1606197440000|2020-11-24 05:57:20|7263.1|7253.1|7263.1|7253.1|7263.9|7253.9|7262.6|7252.6|8
1606197450000|2020-11-24 05:57:30|7263.4|7253.4|7263.6|7253.6|7263.9|7253.9|7263.4|7253.4|5
1606197460000|2020-11-24 05:57:40|7263.8|7253.8|7263.4|7253.4|7263.9|7253.9|7263.1|7253.1|6
1606197470000|2020-11-24 05:57:50|7263.5|7253.5|7263.4|7253.4|7263.5|7253.5|7263.3|7253.3|3
1606197480000|2020-11-24 05:58:00|7264.1|7254.1|7264.4|7254.4|7265.1|7255.1|7264|7254|5
1606197490000|2020-11-24 05:58:10|7264.1|7254.1|7265.1|7255.1|7265.1|7255.1|7264.1|7254.1|3
1606197500000|2020-11-24 05:58:20|7265.4|7255.4|7266.1|7256.1|7266.4|7256.4|7265.4|7255.4|3
1606197510000|2020-11-24 05:58:30|7266.5|7256.5|7266.9|7256.9|7267.1|7257.1|7266.5|7256.5|6
1606197520000|2020-11-24 05:58:40|7267.1|7257.1|7267.9|7257.9|7267.9|7257.9|7266.8|7256.8|6
1606197530000|2020-11-24 05:58:50|7268.1|7258.1|7268.1|7258.1|7268.4|7258.4|7267.6|7257.6|7
1606197540000|2020-11-24 05:59:00|7267.9|7257.9|7267.1|7257.1|7267.9|7257.9|7266.9|7256.9|5
1606197550000|2020-11-24 05:59:10|7267.3|7257.3|7266.1|7256.1|7267.4|7257.4|7266.1|7256.1|7
1606197560000|2020-11-24 05:59:20|7266.4|7256.4|7265.9|7255.9|7266.4|7256.4|7265.6|7255.6|5
1606197570000|2020-11-24 05:59:30|7266.1|7256.1|7265.9|7255.9|7266.6|7256.6|7265.8|7255.8|6
1606197580000|2020-11-24 05:59:40|7265.6|7255.6|7265.1|7255.1|7265.6|7255.6|7265.1|7255.1|3
1606197590000|2020-11-24 05:59:50|7264.9|7254.9|7266.4|7256.4|7266.4|7256.4|7264.4|7254.4|8
1606197600000|2020-11-24 06:00:00|7266.6|7256.6|7270.1|7260.1|7270.1|7260.1|7266.6|7256.6|12
1606197610000|2020-11-24 06:00:10|7269.9|7259.9|7269.6|7259.6|7269.9|7259.9|7269.6|7259.6|5
1606197620000|2020-11-24 06:00:20|7269.5|7259.5|7268.8|7258.8|7270|7260|7268.8|7258.8|7
1606197630000|2020-11-24 06:00:30|7268.6|7258.6|7267.6|7257.6|7268.6|7258.6|7267.6|7257.6|9
1606197640000|2020-11-24 06:00:40|7267.3|7257.3|7268.6|7258.6|7268.6|7258.6|7267.3|7257.3|5
1606197650000|2020-11-24 06:00:50|7269.1|7259.1|7269.9|7259.9|7269.9|7259.9|7269.1|7259.1|3
1606197660000|2020-11-24 06:01:00|7269.6|7259.6|7268.4|7258.4|7269.6|7259.6|7268.4|7258.4|5
1606197670000|2020-11-24 06:01:10|7268.3|7258.3|7270|7260|7270|7260|7268.3|7258.3|3
1606197680000|2020-11-24 06:01:20|7269.8|7259.8|7267.6|7257.6|7269.8|7259.8|7267.6|7257.6|11
1606197690000|2020-11-24 06:01:30|7267.9|7257.9|7267.6|7257.6|7268.4|7258.4|7267.6|7257.6|8
1606197700000|2020-11-24 06:01:40|7267.4|7257.4|7268.8|7258.8|7268.9|7258.9|7267.4|7257.4|7
1606197710000|2020-11-24 06:01:50|7268.9|7258.9|7269.1|7259.1|7269.6|7259.6|7268.9|7258.9|10
1606197720000|2020-11-24 06:02:00|7268.9|7258.9|7268.6|7258.6|7269.6|7259.6|7268.1|7258.1|13
1606197730000|2020-11-24 06:02:10|7269.1|7259.1|7270|7260|7270.1|7260.1|7269.1|7259.1|7
1606197740000|2020-11-24 06:02:20|7269.6|7259.6|7268.4|7258.4|7269.9|7259.9|7267.9|7257.9|16
1606197750000|2020-11-24 06:02:30|7268.6|7258.6|7268.1|7258.1|7269.4|7259.4|7267.9|7257.9|15
1606197760000|2020-11-24 06:02:40|7268.4|7258.4|7267.8|7257.8|7268.4|7258.4|7267.4|7257.4|9
1606197770000|2020-11-24 06:02:50|7267.6|7257.6|7267.6|7257.6|7267.8|7257.8|7267.6|7257.6|3
1606197780000|2020-11-24 06:03:00|7267.9|7257.9|7268.4|7258.4|7268.5|7258.5|7267.9|7257.9|5
1606197790000|2020-11-24 06:03:10|7269.1|7259.1|7267.9|7257.9|7269.1|7259.1|7267.8|7257.8|12
1606197800000|2020-11-24 06:03:20|7268.1|7258.1|7266.9|7256.9|7268.1|7258.1|7266.6|7256.6|8
1606197810000|2020-11-24 06:03:30|7266.6|7256.6|7266.9|7256.9|7267.1|7257.1|7265.9|7255.9|7
1606197820000|2020-11-24 06:03:40|7266.6|7256.6|7266.6|7256.6|7266.9|7256.9|7265.9|7255.9|14
1606197830000|2020-11-24 06:03:50|7266.4|7256.4|7266.6|7256.6|7266.9|7256.9|7266.4|7256.4|4
1606197840000|2020-11-24 06:04:00|7266.4|7256.4|7265.4|7255.4|7266.4|7256.4|7265.4|7255.4|5
1606197850000|2020-11-24 06:04:10|7265.6|7255.6|7265.3|7255.3|7265.6|7255.6|7265.3|7255.3|7
1606197860000|2020-11-24 06:04:20|7265.1|7255.1|7264.4|7254.4|7265.1|7255.1|7263.1|7253.1|13
1606197870000|2020-11-24 06:04:30|7264.6|7254.6|7263.4|7253.4|7264.6|7254.6|7263.4|7253.4|6
1606197880000|2020-11-24 06:04:40|7263.5|7253.5|7264.4|7254.4|7264.4|7254.4|7263.5|7253.5|5
1606197890000|2020-11-24 06:04:50|7264.1|7254.1|7265.8|7255.8|7265.8|7255.8|7264.1|7254.1|7
1606197900000|2020-11-24 06:05:00|7265.6|7255.6|7266.8|7256.8|7266.8|7256.8|7265.6|7255.6|4
1606197910000|2020-11-24 06:05:10|7266.6|7256.6|7266.9|7256.9|7267.1|7257.1|7266.6|7256.6|6
1606197920000|2020-11-24 06:05:20|7266.4|7256.4|7265.6|7255.6|7266.4|7256.4|7265.6|7255.6|9
1606197930000|2020-11-24 06:05:30|7265.8|7255.8|7266.9|7256.9|7266.9|7256.9|7265.6|7255.6|8
1606197940000|2020-11-24 06:05:40|7267.1|7257.1|7267.9|7257.9|7268.1|7258.1|7267.1|7257.1|6
1606197950000|2020-11-24 06:05:50|7268.1|7258.1|7267.9|7257.9|7268.1|7258.1|7267.9|7257.9|2
1606197960000|2020-11-24 06:06:00|7268.1|7258.1|7268|7258|7268.3|7258.3|7268|7258|3
1606197970000|2020-11-24 06:06:10|7268.1|7258.1|7268.6|7258.6|7268.6|7258.6|7268.1|7258.1|5
1606197980000|2020-11-24 06:06:20|7268.4|7258.4|7267.4|7257.4|7268.4|7258.4|7267.4|7257.4|7
1606197990000|2020-11-24 06:06:30|7267.6|7257.6|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|8
1606198000000|2020-11-24 06:06:40|7268.6|7258.6|7268.9|7258.9|7269.6|7259.6|7268.6|7258.6|6
1606198010000|2020-11-24 06:06:50|7268.6|7258.6|7269.3|7259.3|7269.4|7259.4|7268.4|7258.4|6
1606198020000|2020-11-24 06:07:00|7269.4|7259.4|7269.4|7259.4|7270.3|7260.3|7269.1|7259.1|6
1606198030000|2020-11-24 06:07:10|7269.3|7259.3|7268|7258|7269.3|7259.3|7268|7258|8
1606198040000|2020-11-24 06:07:20|7268.4|7258.4|7268.6|7258.6|7268.8|7258.8|7268.4|7258.4|5
1606198050000|2020-11-24 06:07:30|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606198060000|2020-11-24 06:07:40|7268.4|7258.4|7269.4|7259.4|7269.4|7259.4|7268.4|7258.4|5
1606198070000|2020-11-24 06:07:50|7269.6|7259.6|7270.3|7260.3|7270.3|7260.3|7269.6|7259.6|5
1606198080000|2020-11-24 06:08:00|7270.1|7260.1|7270.5|7260.5|7270.5|7260.5|7269.9|7259.9|7
1606198090000|2020-11-24 06:08:10|7270.3|7260.3|7270.8|7260.8|7270.9|7260.9|7270.3|7260.3|5
1606198100000|2020-11-24 06:08:20|7270.9|7260.9|7272.3|7262.3|7272.3|7262.3|7270.9|7260.9|4
1606198110000|2020-11-24 06:08:30|7272.1|7262.1|7272.1|7262.1|7273.4|7263.4|7272.1|7262.1|8
1606198120000|2020-11-24 06:08:40|7272.4|7262.4|7273.4|7263.4|7273.6|7263.6|7272.4|7262.4|7
1606198130000|2020-11-24 06:08:50|7273.6|7263.6|7274.4|7264.4|7274.4|7264.4|7273.6|7263.6|4
1606198140000|2020-11-24 06:09:00|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7273.6|7263.6|8
1606198150000|2020-11-24 06:09:10|7274.5|7264.5|7274.4|7264.4|7274.5|7264.5|7274.4|7264.4|2
1606198160000|2020-11-24 06:09:20|7274.6|7264.6|7275.4|7265.4|7275.9|7265.9|7274.6|7264.6|6
1606198170000|2020-11-24 06:09:30|7275.6|7265.6|7275.4|7265.4|7275.9|7265.9|7275.4|7265.4|4
1606198180000|2020-11-24 06:09:40|7275.3|7265.3|7276.1|7266.1|7276.1|7266.1|7274.6|7264.6|10
1606198190000|2020-11-24 06:09:50|7276.4|7266.4|7277.1|7267.1|7277.1|7267.1|7276.4|7266.4|3
1606198200000|2020-11-24 06:10:00|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|1
1606198210000|2020-11-24 06:10:10|7277.1|7267.1|7277.4|7267.4|7277.4|7267.4|7276.6|7266.6|9
1606198220000|2020-11-24 06:10:20|7277.6|7267.6|7277.4|7267.4|7277.6|7267.6|7277.4|7267.4|2
1606198230000|2020-11-24 06:10:30|7277.1|7267.1|7277.6|7267.6|7278.1|7268.1|7277.1|7267.1|8
1606198240000|2020-11-24 06:10:40|7277.4|7267.4|7277.4|7267.4|7277.4|7267.4|7276.6|7266.6|6
1606198250000|2020-11-24 06:10:50|7277.6|7267.6|7278.1|7268.1|7278.6|7268.6|7277.6|7267.6|3
1606198260000|2020-11-24 06:11:00|7278.4|7268.4|7282.4|7272.4|7282.4|7272.4|7278.4|7268.4|18
1606198270000|2020-11-24 06:11:10|7283.6|7273.6|7287.9|7277.9|7287.9|7277.9|7283.6|7273.6|23
1606198280000|2020-11-24 06:11:20|7287.6|7277.6|7286.9|7276.9|7289.1|7279.1|7286.6|7276.6|15
1606198290000|2020-11-24 06:11:30|7287.4|7277.4|7287.6|7277.6|7288.1|7278.1|7286.6|7276.6|9
1606198300000|2020-11-24 06:11:40|7288.1|7278.1|7286.4|7276.4|7288.6|7278.6|7286.4|7276.4|10
1606198310000|2020-11-24 06:11:50|7286.3|7276.3|7282.3|7272.3|7286.3|7276.3|7281.6|7271.6|14
1606198320000|2020-11-24 06:12:00|7282.1|7272.1|7284.9|7274.9|7284.9|7274.9|7281.8|7271.8|12
1606198330000|2020-11-24 06:12:10|7285.3|7275.3|7284.3|7274.3|7286.1|7276.1|7284.3|7274.3|8
1606198340000|2020-11-24 06:12:20|7284.4|7274.4|7282.5|7272.5|7285.1|7275.1|7282.5|7272.5|16
1606198350000|2020-11-24 06:12:30|7282.6|7272.6|7281.4|7271.4|7282.9|7272.9|7281.1|7271.1|6
1606198360000|2020-11-24 06:12:40|7281.5|7271.5|7284.1|7274.1|7284.4|7274.4|7281.5|7271.5|13
1606198370000|2020-11-24 06:12:50|7283.9|7273.9|7280.6|7270.6|7283.9|7273.9|7280.6|7270.6|15
1606198380000|2020-11-24 06:13:00|7280.4|7270.4|7277.9|7267.9|7280.4|7270.4|7277.9|7267.9|15
1606198390000|2020-11-24 06:13:10|7278.1|7268.1|7276.6|7266.6|7278.1|7268.1|7275.6|7265.6|12
1606198400000|2020-11-24 06:13:20|7276.9|7266.9|7280.3|7270.3|7280.3|7270.3|7276.9|7266.9|13
1606198410000|2020-11-24 06:13:30|7280.9|7270.9|7281.1|7271.1|7281.1|7271.1|7280.1|7270.1|4
1606198420000|2020-11-24 06:13:40|7280.9|7270.9|7281.1|7271.1|7281.1|7271.1|7280.9|7270.9|2
1606198430000|2020-11-24 06:13:50|7280.9|7270.9|7279.1|7269.1|7280.9|7270.9|7279.1|7269.1|5
1606198440000|2020-11-24 06:14:00|7279.5|7269.5|7279.6|7269.6|7279.6|7269.6|7279.5|7269.5|2
1606198450000|2020-11-24 06:14:10|7279.9|7269.9|7280.9|7270.9|7280.9|7270.9|7279.9|7269.9|3
1606198460000|2020-11-24 06:14:20|7280.6|7270.6|7280.9|7270.9|7280.9|7270.9|7280.6|7270.6|2
1606198480000|2020-11-24 06:14:40|7281.1|7271.1|7282.1|7272.1|7282.4|7272.4|7281.1|7271.1|5
1606198490000|2020-11-24 06:14:50|7281.9|7271.9|7282.4|7272.4|7282.4|7272.4|7281.6|7271.6|5
1606198500000|2020-11-24 06:15:00|7282.6|7272.6|7284.1|7274.1|7284.1|7274.1|7282.6|7272.6|7
1606198510000|2020-11-24 06:15:10|7284.4|7274.4|7284.4|7274.4|7284.6|7274.6|7283.6|7273.6|8
1606198520000|2020-11-24 06:15:20|7284.6|7274.6|7286.1|7276.1|7286.1|7276.1|7284.6|7274.6|11
1606198530000|2020-11-24 06:15:30|7286.4|7276.4|7287.1|7277.1|7287.6|7277.6|7286.4|7276.4|7
1606198540000|2020-11-24 06:15:40|7287.4|7277.4|7287.4|7277.4|7289.1|7279.1|7287.1|7277.1|21
1606198550000|2020-11-24 06:15:50|7287.1|7277.1|7284.6|7274.6|7287.1|7277.1|7284.4|7274.4|9
1606198560000|2020-11-24 06:16:00|7284.4|7274.4|7283.4|7273.4|7285|7275|7283.1|7273.1|9
1606198570000|2020-11-24 06:16:10|7283.3|7273.3|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|4
1606198580000|2020-11-24 06:16:20|7282.9|7272.9|7284.4|7274.4|7284.8|7274.8|7282.9|7272.9|11
1606198590000|2020-11-24 06:16:30|7285.6|7275.6|7288.6|7278.6|7289.1|7279.1|7285.6|7275.6|15
1606198600000|2020-11-24 06:16:40|7288.4|7278.4|7288.6|7278.6|7289.9|7279.9|7288.1|7278.1|15
1606198610000|2020-11-24 06:16:50|7288.9|7278.9|7288.4|7278.4|7290.1|7280.1|7288.4|7278.4|8
1606198620000|2020-11-24 06:17:00|7288.9|7278.9|7290.3|7280.3|7290.3|7280.3|7288.1|7278.1|15
1606198630000|2020-11-24 06:17:10|7290.1|7280.1|7288.1|7278.1|7290.1|7280.1|7287.8|7277.8|10
1606198640000|2020-11-24 06:17:20|7288|7278|7286.4|7276.4|7288.1|7278.1|7286.1|7276.1|7
1606198650000|2020-11-24 06:17:30|7286.6|7276.6|7288.6|7278.6|7288.6|7278.6|7286.6|7276.6|8
1606198660000|2020-11-24 06:17:40|7288.1|7278.1|7288.9|7278.9|7289.8|7279.8|7288.1|7278.1|6
1606198670000|2020-11-24 06:17:50|7288.6|7278.6|7288.5|7278.5|7288.6|7278.6|7288.4|7278.4|5
1606198680000|2020-11-24 06:18:00|7288.4|7278.4|7290.6|7280.6|7290.9|7280.9|7288.4|7278.4|12
1606198690000|2020-11-24 06:18:10|7290.4|7280.4|7289.6|7279.6|7290.4|7280.4|7289.3|7279.3|6
1606198700000|2020-11-24 06:18:20|7290.6|7280.6|7290.4|7280.4|7290.6|7280.6|7289.4|7279.4|8
1606198710000|2020-11-24 06:18:30|7290.1|7280.1|7290.4|7280.4|7291|7281|7290.1|7280.1|8
1606198720000|2020-11-24 06:18:40|7290.6|7280.6|7290.9|7280.9|7291.5|7281.5|7289.9|7279.9|11
1606198730000|2020-11-24 06:18:50|7290.6|7280.6|7292.3|7282.3|7292.3|7282.3|7290.1|7280.1|14
1606198740000|2020-11-24 06:19:00|7292.6|7282.6|7293.9|7283.9|7294.1|7284.1|7292.6|7282.6|10
1606198750000|2020-11-24 06:19:10|7293.4|7283.4|7291.4|7281.4|7293.4|7283.4|7291.4|7281.4|20
1606198760000|2020-11-24 06:19:20|7291.1|7281.1|7290.4|7280.4|7292.1|7282.1|7290.3|7280.3|8
1606198770000|2020-11-24 06:19:30|7290.6|7280.6|7290.6|7280.6|7291|7281|7290.4|7280.4|10
1606198780000|2020-11-24 06:19:40|7290.9|7280.9|7292.4|7282.4|7292.4|7282.4|7290.9|7280.9|6
1606198790000|2020-11-24 06:19:50|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|2
1606198800000|2020-11-24 06:20:00|7293.6|7283.6|7295.1|7285.1|7295.6|7285.6|7293.6|7283.6|17
1606198810000|2020-11-24 06:20:10|7294.9|7284.9|7293|7283|7295.1|7285.1|7292.6|7282.6|10
1606198820000|2020-11-24 06:20:20|7293.1|7283.1|7294.6|7284.6|7295.4|7285.4|7293.1|7283.1|12
1606198830000|2020-11-24 06:20:30|7294.8|7284.8|7293.1|7283.1|7295.1|7285.1|7292.6|7282.6|12
1606198840000|2020-11-24 06:20:40|7293.4|7283.4|7294.4|7284.4|7295.4|7285.4|7293.4|7283.4|9
1606198850000|2020-11-24 06:20:50|7294.1|7284.1|7290.9|7280.9|7294.1|7284.1|7290.6|7280.6|6
1606198860000|2020-11-24 06:21:00|7291.1|7281.1|7290.6|7280.6|7291.4|7281.4|7290.6|7280.6|8
1606198870000|2020-11-24 06:21:10|7290.9|7280.9|7289.6|7279.6|7291.4|7281.4|7289.6|7279.6|14
1606198880000|2020-11-24 06:21:20|7289.5|7279.5|7287.6|7277.6|7289.8|7279.8|7287.6|7277.6|12
1606198890000|2020-11-24 06:21:30|7287.9|7277.9|7287.6|7277.6|7288.4|7278.4|7287.4|7277.4|13
1606198900000|2020-11-24 06:21:40|7287.4|7277.4|7287.5|7277.5|7287.5|7277.5|7287.4|7277.4|6
1606198910000|2020-11-24 06:21:50|7288.6|7278.6|7288.5|7278.5|7288.8|7278.8|7288.1|7278.1|6
1606198920000|2020-11-24 06:22:00|7288.6|7278.6|7291.1|7281.1|7291.4|7281.4|7288.6|7278.6|8
1606198930000|2020-11-24 06:22:10|7291|7281|7291.6|7281.6|7291.9|7281.9|7290.9|7280.9|7
1606198940000|2020-11-24 06:22:20|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|2
1606198950000|2020-11-24 06:22:30|7292.6|7282.6|7296.5|7286.5|7296.5|7286.5|7292.6|7282.6|14
1606198960000|2020-11-24 06:22:40|7296.4|7286.4|7296.6|7286.6|7297.4|7287.4|7295.9|7285.9|18
1606198970000|2020-11-24 06:22:50|7295.9|7285.9|7293.9|7283.9|7296.4|7286.4|7293.9|7283.9|11
1606198980000|2020-11-24 06:23:00|7294.1|7284.1|7293.6|7283.6|7295.1|7285.1|7293.1|7283.1|15
1606198990000|2020-11-24 06:23:10|7293.9|7283.9|7294.8|7284.8|7295.1|7285.1|7293.1|7283.1|11
1606199000000|2020-11-24 06:23:20|7294.9|7284.9|7295.5|7285.5|7295.5|7285.5|7294.8|7284.8|10
1606199010000|2020-11-24 06:23:30|7295.3|7285.3|7291.9|7281.9|7295.3|7285.3|7291.9|7281.9|9
1606199020000|2020-11-24 06:23:40|7292|7282|7292.1|7282.1|7292.8|7282.8|7291.6|7281.6|10
1606199030000|2020-11-24 06:23:50|7292.4|7282.4|7292.1|7282.1|7292.6|7282.6|7291.9|7281.9|14
1606199040000|2020-11-24 06:24:00|7291.9|7281.9|7290.5|7280.5|7291.9|7281.9|7290.1|7280.1|18
1606199050000|2020-11-24 06:24:10|7290.4|7280.4|7289.9|7279.9|7290.4|7280.4|7289.9|7279.9|3
1606199060000|2020-11-24 06:24:20|7290.1|7280.1|7291.6|7281.6|7291.6|7281.6|7290.1|7280.1|5
1606199070000|2020-11-24 06:24:30|7291.4|7281.4|7290.4|7280.4|7291.4|7281.4|7290.4|7280.4|3
1606199080000|2020-11-24 06:24:40|7290.6|7280.6|7288.9|7278.9|7290.6|7280.6|7288.9|7278.9|11
1606199090000|2020-11-24 06:24:50|7289|7279|7288.9|7278.9|7289|7279|7288.9|7278.9|2
1606199100000|2020-11-24 06:25:00|7288.6|7278.6|7287.4|7277.4|7288.9|7278.9|7287.1|7277.1|9
1606199110000|2020-11-24 06:25:10|7287.5|7277.5|7287.1|7277.1|7288|7278|7287.1|7277.1|8
1606199120000|2020-11-24 06:25:20|7287.4|7277.4|7287.4|7277.4|7288.4|7278.4|7287.4|7277.4|6
1606199130000|2020-11-24 06:25:30|7287.6|7277.6|7288.3|7278.3|7288.4|7278.4|7287.6|7277.6|7
1606199140000|2020-11-24 06:25:40|7287.9|7277.9|7288.4|7278.4|7288.4|7278.4|7287.3|7277.3|5
1606199150000|2020-11-24 06:25:50|7288.6|7278.6|7289.4|7279.4|7290.1|7280.1|7288.6|7278.6|10
1606199160000|2020-11-24 06:26:00|7289.1|7279.1|7290.4|7280.4|7290.4|7280.4|7289.1|7279.1|11
1606199170000|2020-11-24 06:26:10|7290.6|7280.6|7291.4|7281.4|7291.4|7281.4|7290.4|7280.4|9
1606199180000|2020-11-24 06:26:20|7291.1|7281.1|7292.1|7282.1|7292.4|7282.4|7291.1|7281.1|18
1606199190000|2020-11-24 06:26:30|7292.6|7282.6|7292.1|7282.1|7292.6|7282.6|7291.1|7281.1|12
1606199200000|2020-11-24 06:26:40|7291.9|7281.9|7292.4|7282.4|7292.5|7282.5|7291.9|7281.9|5
1606199210000|2020-11-24 06:26:50|7292.1|7282.1|7291.9|7281.9|7292.3|7282.3|7291.6|7281.6|8
1606199220000|2020-11-24 06:27:00|7291.6|7281.6|7294.1|7284.1|7294.6|7284.6|7291.4|7281.4|13
1606199230000|2020-11-24 06:27:10|7293.9|7283.9|7294.8|7284.8|7296.6|7286.6|7293.9|7283.9|21
1606199240000|2020-11-24 06:27:20|7294.9|7284.9|7296.8|7286.8|7296.8|7286.8|7294.9|7284.9|19
1606199250000|2020-11-24 06:27:30|7296.9|7286.9|7297.9|7287.9|7298.6|7288.6|7296.9|7286.9|18
1606199260000|2020-11-24 06:27:40|7297.4|7287.4|7296.5|7286.5|7298.1|7288.1|7296.5|7286.5|13
1606199270000|2020-11-24 06:27:50|7296.6|7286.6|7295.1|7285.1|7297.1|7287.1|7295.1|7285.1|8
1606199280000|2020-11-24 06:28:00|7294.9|7284.9|7296.1|7286.1|7296.1|7286.1|7294.4|7284.4|8
1606199290000|2020-11-24 06:28:10|7296.3|7286.3|7296.1|7286.1|7296.9|7286.9|7296.1|7286.1|5
1606199300000|2020-11-24 06:28:20|7295.9|7285.9|7295.1|7285.1|7295.9|7285.9|7295.1|7285.1|6
1606199310000|2020-11-24 06:28:30|7295.4|7285.4|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|7
1606199320000|2020-11-24 06:28:40|7295.9|7285.9|7295.3|7285.3|7295.9|7285.9|7294.1|7284.1|14
1606199330000|2020-11-24 06:28:50|7295.4|7285.4|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|7
1606199340000|2020-11-24 06:29:00|7296.4|7286.4|7296.1|7286.1|7297.1|7287.1|7296.1|7286.1|6
1606199350000|2020-11-24 06:29:10|7295.9|7285.9|7297.1|7287.1|7297.1|7287.1|7295.9|7285.9|6
1606199360000|2020-11-24 06:29:20|7297.3|7287.3|7297.4|7287.4|7298.1|7288.1|7297.1|7287.1|8
1606199370000|2020-11-24 06:29:30|7297.6|7287.6|7296.9|7286.9|7298.1|7288.1|7296.9|7286.9|12
1606199380000|2020-11-24 06:29:40|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|7296.1|7286.1|14
1606199390000|2020-11-24 06:29:50|7297.3|7287.3|7298.4|7288.4|7298.4|7288.4|7297.3|7287.3|7
1606199400000|2020-11-24 06:30:00|7298.6|7288.6|7300.3|7290.3|7300.3|7290.3|7298.6|7288.6|10
1606199410000|2020-11-24 06:30:10|7300.1|7290.1|7298.1|7288.1|7300.1|7290.1|7298.1|7288.1|9
1606199420000|2020-11-24 06:30:20|7298.4|7288.4|7298.9|7288.9|7298.9|7288.9|7298.4|7288.4|3
1606199430000|2020-11-24 06:30:30|7299|7289|7299.1|7289.1|7299.1|7289.1|7299|7289|2
1606199440000|2020-11-24 06:30:40|7299|7289|7300.1|7290.1|7300.1|7290.1|7298.9|7288.9|14
1606199450000|2020-11-24 06:30:50|7300.4|7290.4|7303.1|7293.1|7304.4|7294.4|7300.4|7290.4|13
1606199460000|2020-11-24 06:31:00|7303.4|7293.4|7301.1|7291.1|7303.9|7293.9|7301.1|7291.1|14
1606199470000|2020-11-24 06:31:10|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|6
1606199480000|2020-11-24 06:31:20|7301.9|7291.9|7301.1|7291.1|7301.9|7291.9|7300.9|7290.9|11
1606199490000|2020-11-24 06:31:30|7300.9|7290.9|7302.4|7292.4|7302.4|7292.4|7300.6|7290.6|7
1606199500000|2020-11-24 06:31:40|7301.1|7291.1|7302.4|7292.4|7302.9|7292.9|7301.1|7291.1|8
1606199510000|2020-11-24 06:31:50|7302.5|7292.5|7303.9|7293.9|7304.4|7294.4|7302.5|7292.5|7
1606199520000|2020-11-24 06:32:00|7304.1|7294.1|7303.4|7293.4|7304.4|7294.4|7303.4|7293.4|12
1606199530000|2020-11-24 06:32:10|7303.6|7293.6|7303.6|7293.6|7303.9|7293.9|7302|7292|12
1606199540000|2020-11-24 06:32:20|7303.9|7293.9|7304.4|7294.4|7304.6|7294.6|7303.9|7293.9|6
1606199550000|2020-11-24 06:32:30|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.4|7293.4|8
1606199560000|2020-11-24 06:32:40|7303.6|7293.6|7304.4|7294.4|7304.8|7294.8|7303.6|7293.6|8
1606199570000|2020-11-24 06:32:50|7304.6|7294.6|7304.6|7294.6|7307.6|7297.6|7303.9|7293.9|19
1606199580000|2020-11-24 06:33:00|7304.9|7294.9|7304.9|7294.9|7305.9|7295.9|7303.8|7293.8|18
1606199590000|2020-11-24 06:33:10|7305|7295|7305.4|7295.4|7305.4|7295.4|7304.9|7294.9|16
1606199600000|2020-11-24 06:33:20|7305.1|7295.1|7300.6|7290.6|7305.1|7295.1|7299.1|7289.1|14
1606199610000|2020-11-24 06:33:30|7300.4|7290.4|7298.6|7288.6|7302.3|7292.3|7298.6|7288.6|16
1606199620000|2020-11-24 06:33:40|7298.1|7288.1|7298.1|7288.1|7299.1|7289.1|7297.4|7287.4|12
1606199630000|2020-11-24 06:33:50|7298.4|7288.4|7299.6|7289.6|7300.4|7290.4|7298.4|7288.4|17
1606199640000|2020-11-24 06:34:00|7299.9|7289.9|7299.4|7289.4|7301.1|7291.1|7299.1|7289.1|15
1606199650000|2020-11-24 06:34:10|7299.6|7289.6|7301.4|7291.4|7301.4|7291.4|7299.1|7289.1|13
1606199660000|2020-11-24 06:34:20|7301.6|7291.6|7302.4|7292.4|7302.6|7292.6|7301.6|7291.6|10
1606199670000|2020-11-24 06:34:30|7302.6|7292.6|7302.8|7292.8|7303.1|7293.1|7302.3|7292.3|11
1606199680000|2020-11-24 06:34:40|7303.1|7293.1|7303.4|7293.4|7304.1|7294.1|7302.6|7292.6|9
1606199690000|2020-11-24 06:34:50|7303.6|7293.6|7306.6|7296.6|7306.6|7296.6|7303.6|7293.6|16
1606199700000|2020-11-24 06:35:00|7306.4|7296.4|7304.6|7294.6|7306.4|7296.4|7304.6|7294.6|17
1606199710000|2020-11-24 06:35:10|7304.8|7294.8|7302.9|7292.9|7305.1|7295.1|7302.9|7292.9|10
1606199720000|2020-11-24 06:35:20|7302.5|7292.5|7301.3|7291.3|7302.5|7292.5|7300.8|7290.8|14
1606199730000|2020-11-24 06:35:30|7302.1|7292.1|7301.9|7291.9|7303.1|7293.1|7301.9|7291.9|9
1606199740000|2020-11-24 06:35:40|7302.1|7292.1|7300.9|7290.9|7302.6|7292.6|7300.6|7290.6|12
1606199750000|2020-11-24 06:35:50|7300.8|7290.8|7301.3|7291.3|7302.1|7292.1|7300.6|7290.6|8
1606199760000|2020-11-24 06:36:00|7300.9|7290.9|7301.1|7291.1|7301.6|7291.6|7300.5|7290.5|8
1606199770000|2020-11-24 06:36:10|7301.4|7291.4|7299.4|7289.4|7301.6|7291.6|7299.4|7289.4|6
1606199780000|2020-11-24 06:36:20|7299.1|7289.1|7300.4|7290.4|7300.4|7290.4|7298.4|7288.4|11
1606199790000|2020-11-24 06:36:30|7300.1|7290.1|7302.1|7292.1|7302.1|7292.1|7299.6|7289.6|8
1606199800000|2020-11-24 06:36:40|7302.4|7292.4|7302.6|7292.6|7302.6|7292.6|7302.4|7292.4|4
1606199810000|2020-11-24 06:36:50|7302.4|7292.4|7302.6|7292.6|7302.9|7292.9|7302.4|7292.4|4
1606199820000|2020-11-24 06:37:00|7302.4|7292.4|7303.6|7293.6|7303.6|7293.6|7302.1|7292.1|6
1606199830000|2020-11-24 06:37:10|7303.1|7293.1|7301.1|7291.1|7303.1|7293.1|7300.6|7290.6|9
1606199840000|2020-11-24 06:37:20|7301.4|7291.4|7301.3|7291.3|7302.1|7292.1|7300.9|7290.9|8
1606199850000|2020-11-24 06:37:30|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606199860000|2020-11-24 06:37:40|7301.9|7291.9|7301.5|7291.5|7302.4|7292.4|7301.4|7291.4|9
1606199870000|2020-11-24 06:37:50|7301.8|7291.8|7302.4|7292.4|7302.4|7292.4|7301.8|7291.8|4
1606199880000|2020-11-24 06:38:00|7302.1|7292.1|7302.4|7292.4|7302.6|7292.6|7300.9|7290.9|14
1606199890000|2020-11-24 06:38:10|7302.6|7292.6|7304.1|7294.1|7304.1|7294.1|7302.6|7292.6|14
1606199900000|2020-11-24 06:38:20|7304.3|7294.3|7304.9|7294.9|7305.1|7295.1|7304.1|7294.1|11
1606199910000|2020-11-24 06:38:30|7305.1|7295.1|7303.6|7293.6|7305.4|7295.4|7303.6|7293.6|12
1606199920000|2020-11-24 06:38:40|7303.4|7293.4|7303.3|7293.3|7303.4|7293.4|7301.4|7291.4|14
1606199930000|2020-11-24 06:38:50|7303.5|7293.5|7305.6|7295.6|7306.4|7296.4|7303.5|7293.5|21
1606199940000|2020-11-24 06:39:00|7305.4|7295.4|7305.1|7295.1|7306.4|7296.4|7305.1|7295.1|7
1606199950000|2020-11-24 06:39:10|7304.9|7294.9|7305.4|7295.4|7305.9|7295.9|7304.9|7294.9|13
1606199960000|2020-11-24 06:39:20|7305.6|7295.6|7308.6|7298.6|7308.6|7298.6|7305.6|7295.6|14
1606199970000|2020-11-24 06:39:30|7308.1|7298.1|7307.1|7297.1|7308.1|7298.1|7306.6|7296.6|18
1606199980000|2020-11-24 06:39:40|7306.9|7296.9|7307.9|7297.9|7308.6|7298.6|7306.9|7296.9|14
1606199990000|2020-11-24 06:39:50|7308.1|7298.1|7308.3|7298.3|7308.4|7298.4|7308|7298|6
1606200000000|2020-11-24 06:40:00|7307.6|7297.6|7306.6|7296.6|7307.6|7297.6|7306.1|7296.1|10
1606200010000|2020-11-24 06:40:10|7306.4|7296.4|7307.6|7297.6|7307.6|7297.6|7306.4|7296.4|10
1606200020000|2020-11-24 06:40:20|7307.9|7297.9|7306.4|7296.4|7307.9|7297.9|7306.4|7296.4|8
1606200030000|2020-11-24 06:40:30|7306.3|7296.3|7305.4|7295.4|7306.5|7296.5|7305.4|7295.4|11
1606200040000|2020-11-24 06:40:40|7305.5|7295.5|7306.1|7296.1|7306.6|7296.6|7305.1|7295.1|13
1606200050000|2020-11-24 06:40:50|7306.3|7296.3|7306.4|7296.4|7306.4|7296.4|7305.9|7295.9|5
1606200060000|2020-11-24 06:41:00|7306.1|7296.1|7306.3|7296.3|7306.6|7296.6|7305.6|7295.6|9
1606200070000|2020-11-24 06:41:10|7306.5|7296.5|7305.9|7295.9|7306.5|7296.5|7305.1|7295.1|11
1606200080000|2020-11-24 06:41:20|7306.4|7296.4|7306.6|7296.6|7306.6|7296.6|7305.9|7295.9|4
1606200090000|2020-11-24 06:41:30|7306.9|7296.9|7306.1|7296.1|7307.4|7297.4|7306.1|7296.1|9
1606200100000|2020-11-24 06:41:40|7305.9|7295.9|7307.1|7297.1|7307.6|7297.6|7305.6|7295.6|9
1606200110000|2020-11-24 06:41:50|7307.4|7297.4|7306.9|7296.9|7307.6|7297.6|7306.6|7296.6|14
1606200120000|2020-11-24 06:42:00|7306.6|7296.6|7310.5|7300.5|7312.1|7302.1|7306.1|7296.1|23
1606200130000|2020-11-24 06:42:10|7310.9|7300.9|7312.8|7302.8|7313.1|7303.1|7310.6|7300.6|22
1606200140000|2020-11-24 06:42:20|7312.6|7302.6|7312.9|7302.9|7314.4|7304.4|7312.4|7302.4|16
1606200150000|2020-11-24 06:42:30|7313.1|7303.1|7311.1|7301.1|7314.9|7304.9|7311.1|7301.1|26
1606200160000|2020-11-24 06:42:40|7310.9|7300.9|7313.4|7303.4|7313.4|7303.4|7310.9|7300.9|18
1606200170000|2020-11-24 06:42:50|7314.1|7304.1|7313.1|7303.1|7314.1|7304.1|7312.9|7302.9|9
1606200180000|2020-11-24 06:43:00|7312.9|7302.9|7310.4|7300.4|7312.9|7302.9|7310.4|7300.4|10
1606200190000|2020-11-24 06:43:10|7310.1|7300.1|7307.6|7297.6|7310.1|7300.1|7307.6|7297.6|5
1606200200000|2020-11-24 06:43:20|7307.8|7297.8|7307.6|7297.6|7308.9|7298.9|7307.5|7297.5|14
1606200210000|2020-11-24 06:43:30|7307.9|7297.9|7308|7298|7309.1|7299.1|7307.6|7297.6|11
1606200220000|2020-11-24 06:43:40|7307.8|7297.8|7309.6|7299.6|7309.6|7299.6|7306.9|7296.9|13
1606200230000|2020-11-24 06:43:50|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7308.6|7298.6|12
1606200240000|2020-11-24 06:44:00|7309.4|7299.4|7308.6|7298.6|7309.4|7299.4|7308.3|7298.3|7
1606200250000|2020-11-24 06:44:10|7308.4|7298.4|7309.6|7299.6|7310.1|7300.1|7308.1|7298.1|8
1606200260000|2020-11-24 06:44:20|7309.4|7299.4|7308.1|7298.1|7309.4|7299.4|7307.9|7297.9|5
1606200270000|2020-11-24 06:44:30|7308.4|7298.4|7308.6|7298.6|7308.9|7298.9|7308.4|7298.4|5
1606200280000|2020-11-24 06:44:40|7308.9|7298.9|7308.4|7298.4|7309.5|7299.5|7308.4|7298.4|6
1606200290000|2020-11-24 06:44:50|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|3
1606200300000|2020-11-24 06:45:00|7309.1|7299.1|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|5
1606200310000|2020-11-24 06:45:10|7308.4|7298.4|7307.9|7297.9|7308.4|7298.4|7307.9|7297.9|2
1606200320000|2020-11-24 06:45:20|7307.8|7297.8|7308.4|7298.4|7309.1|7299.1|7307.8|7297.8|5
1606200330000|2020-11-24 06:45:30|7308.3|7298.3|7308.4|7298.4|7308.4|7298.4|7308.3|7298.3|4
1606200340000|2020-11-24 06:45:40|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606200350000|2020-11-24 06:45:50|7309.4|7299.4|7309.1|7299.1|7309.4|7299.4|7309.1|7299.1|4
1606200360000|2020-11-24 06:46:00|7309.4|7299.4|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|4
1606200370000|2020-11-24 06:46:10|7309.3|7299.3|7309.1|7299.1|7309.3|7299.3|7309.1|7299.1|2
1606200380000|2020-11-24 06:46:20|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7308.6|7298.6|7
1606200390000|2020-11-24 06:46:30|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606200410000|2020-11-24 06:46:50|7308.9|7298.9|7308.3|7298.3|7308.9|7298.9|7308.3|7298.3|6
1606200420000|2020-11-24 06:47:00|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606200430000|2020-11-24 06:47:10|7308.1|7298.1|7308.6|7298.6|7308.6|7298.6|7308.1|7298.1|3
1606200440000|2020-11-24 06:47:20|7308.4|7298.4|7309.1|7299.1|7309.1|7299.1|7308.4|7298.4|6
1606200450000|2020-11-24 06:47:30|7308.9|7298.9|7309.1|7299.1|7309.1|7299.1|7308.9|7298.9|4
1606200460000|2020-11-24 06:47:40|7308.9|7298.9|7308.9|7298.9|7309.6|7299.6|7308.9|7298.9|5
1606200470000|2020-11-24 06:47:50|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606200480000|2020-11-24 06:48:00|7308.9|7298.9|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|5
1606200500000|2020-11-24 06:48:20|7309.1|7299.1|7309.9|7299.9|7310|7300|7308.6|7298.6|12
1606200510000|2020-11-24 06:48:30|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|7309.9|7299.9|3
1606200520000|2020-11-24 06:48:40|7310.4|7300.4|7309.3|7299.3|7310.6|7300.6|7309.3|7299.3|12
1606200530000|2020-11-24 06:48:50|7309.1|7299.1|7311.4|7301.4|7312.5|7302.5|7309.1|7299.1|12
1606200540000|2020-11-24 06:49:00|7311.6|7301.6|7312.4|7302.4|7312.4|7302.4|7311.4|7301.4|7
1606200550000|2020-11-24 06:49:10|7312.6|7302.6|7312.9|7302.9|7313.6|7303.6|7312.6|7302.6|17
1606200560000|2020-11-24 06:49:20|7313.4|7303.4|7313.6|7303.6|7314.1|7304.1|7312.9|7302.9|14
1606200570000|2020-11-24 06:49:30|7313.4|7303.4|7312.3|7302.3|7313.9|7303.9|7311.9|7301.9|15
1606200580000|2020-11-24 06:49:40|7312.1|7302.1|7312.1|7302.1|7312.6|7302.6|7312.1|7302.1|7
1606200590000|2020-11-24 06:49:50|7311.6|7301.6|7311.1|7301.1|7311.6|7301.6|7310.6|7300.6|5
1606200600000|2020-11-24 06:50:00|7310.9|7300.9|7312.1|7302.1|7312.4|7302.4|7310.9|7300.9|8
1606200610000|2020-11-24 06:50:10|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|1
1606200620000|2020-11-24 06:50:20|7312.1|7302.1|7311.1|7301.1|7312.6|7302.6|7311.1|7301.1|8
1606200630000|2020-11-24 06:50:30|7311.4|7301.4|7312.1|7302.1|7312.1|7302.1|7311.4|7301.4|4
1606200640000|2020-11-24 06:50:40|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.6|7301.6|3
1606200660000|2020-11-24 06:51:00|7312.1|7302.1|7313|7303|7313|7303|7312.1|7302.1|4
1606200680000|2020-11-24 06:51:20|7312.6|7302.6|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|4
1606200690000|2020-11-24 06:51:30|7311.9|7301.9|7312.4|7302.4|7312.9|7302.9|7311.9|7301.9|6
1606200700000|2020-11-24 06:51:40|7312.6|7302.6|7312.6|7302.6|7312.9|7302.9|7312.4|7302.4|9
1606200710000|2020-11-24 06:51:50|7312.9|7302.9|7312.9|7302.9|7313.1|7303.1|7312.6|7302.6|4
1606200720000|2020-11-24 06:52:00|7312.6|7302.6|7309.9|7299.9|7312.6|7302.6|7309.9|7299.9|10
1606200730000|2020-11-24 06:52:10|7309.6|7299.6|7309.3|7299.3|7309.6|7299.6|7308.1|7298.1|8
1606200740000|2020-11-24 06:52:20|7309.1|7299.1|7307.9|7297.9|7309.1|7299.1|7307.9|7297.9|8
1606200750000|2020-11-24 06:52:30|7307.6|7297.6|7308.4|7298.4|7308.4|7298.4|7307.6|7297.6|7
1606200760000|2020-11-24 06:52:40|7308|7298|7307.3|7297.3|7308|7298|7307.3|7297.3|4
1606200770000|2020-11-24 06:52:50|7307.1|7297.1|7305.3|7295.3|7307.1|7297.1|7303.1|7293.1|15
1606200780000|2020-11-24 06:53:00|7305.4|7295.4|7307.4|7297.4|7307.4|7297.4|7305.4|7295.4|19
1606200790000|2020-11-24 06:53:10|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|7306.6|7296.6|6
1606200800000|2020-11-24 06:53:20|7307.4|7297.4|7306.6|7296.6|7307.4|7297.4|7306.4|7296.4|4
1606200810000|2020-11-24 06:53:30|7307.6|7297.6|7308.4|7298.4|7308.4|7298.4|7307.6|7297.6|2
1606200820000|2020-11-24 06:53:40|7308.6|7298.6|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|2
1606200830000|2020-11-24 06:53:50|7309|7299|7308.9|7298.9|7309.9|7299.9|7308.9|7298.9|4
1606200840000|2020-11-24 06:54:00|7308.6|7298.6|7305.9|7295.9|7308.6|7298.6|7305.9|7295.9|5
1606200850000|2020-11-24 06:54:10|7306.1|7296.1|7305.4|7295.4|7306.4|7296.4|7305.4|7295.4|6
1606200860000|2020-11-24 06:54:20|7305.8|7295.8|7305.6|7295.6|7306.4|7296.4|7305.4|7295.4|9
1606200870000|2020-11-24 06:54:30|7305.4|7295.4|7305.6|7295.6|7305.9|7295.9|7305.4|7295.4|6
1606200880000|2020-11-24 06:54:40|7305.9|7295.9|7307.1|7297.1|7307.1|7297.1|7305.6|7295.6|4
1606200890000|2020-11-24 06:54:50|7307.4|7297.4|7307.1|7297.1|7308.4|7298.4|7307.1|7297.1|6
1606200900000|2020-11-24 06:55:00|7307.4|7297.4|7308.1|7298.1|7308.1|7298.1|7307.4|7297.4|4
1606200910000|2020-11-24 06:55:10|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606200920000|2020-11-24 06:55:20|7307.4|7297.4|7307.4|7297.4|7307.6|7297.6|7307.4|7297.4|3
1606200930000|2020-11-24 06:55:30|7306.9|7296.9|7306.6|7296.6|7306.9|7296.9|7306.6|7296.6|4
1606200940000|2020-11-24 06:55:40|7305.9|7295.9|7306.1|7296.1|7306.4|7296.4|7305.9|7295.9|4
1606200950000|2020-11-24 06:55:50|7306.4|7296.4|7306.4|7296.4|7306.6|7296.6|7306.1|7296.1|5
1606200960000|2020-11-24 06:56:00|7306.5|7296.5|7306.6|7296.6|7306.8|7296.8|7306.5|7296.5|3
1606200970000|2020-11-24 06:56:10|7306.8|7296.8|7306.6|7296.6|7306.8|7296.8|7306.4|7296.4|4
1606200980000|2020-11-24 06:56:20|7306.4|7296.4|7306.4|7296.4|7306.4|7296.4|7305.9|7295.9|8
1606200990000|2020-11-24 06:56:30|7306.8|7296.8|7306.4|7296.4|7306.8|7296.8|7306.4|7296.4|2
1606201000000|2020-11-24 06:56:40|7306.8|7296.8|7306.6|7296.6|7306.8|7296.8|7306.4|7296.4|3
1606201010000|2020-11-24 06:56:50|7306.8|7296.8|7309.4|7299.4|7309.4|7299.4|7306.6|7296.6|10
1606201030000|2020-11-24 06:57:10|7309.5|7299.5|7309.9|7299.9|7310.3|7300.3|7309.5|7299.5|6
1606201040000|2020-11-24 06:57:20|7310.1|7300.1|7309.4|7299.4|7310.4|7300.4|7309.4|7299.4|5
1606201050000|2020-11-24 06:57:30|7309.9|7299.9|7310.6|7300.6|7310.6|7300.6|7309.6|7299.6|5
1606201060000|2020-11-24 06:57:40|7310.9|7300.9|7310.1|7300.1|7310.9|7300.9|7309.6|7299.6|16
1606201070000|2020-11-24 06:57:50|7309.9|7299.9|7310.4|7300.4|7310.9|7300.9|7309.9|7299.9|7
1606201080000|2020-11-24 06:58:00|7310.6|7300.6|7310.8|7300.8|7310.9|7300.9|7310.1|7300.1|8
1606201090000|2020-11-24 06:58:10|7311.1|7301.1|7311.9|7301.9|7312.1|7302.1|7310.6|7300.6|12
1606201100000|2020-11-24 06:58:20|7312.1|7302.1|7311.6|7301.6|7312.1|7302.1|7311.6|7301.6|4
1606201110000|2020-11-24 06:58:30|7312.4|7302.4|7313.1|7303.1|7313.1|7303.1|7312.1|7302.1|5
1606201120000|2020-11-24 06:58:40|7312.9|7302.9|7313.1|7303.1|7313.1|7303.1|7312.5|7302.5|4
1606201130000|2020-11-24 06:58:50|7312.9|7302.9|7314.4|7304.4|7314.4|7304.4|7312.9|7302.9|3
1606201140000|2020-11-24 06:59:00|7314.1|7304.1|7312.9|7302.9|7314.1|7304.1|7312.6|7302.6|11
1606201150000|2020-11-24 06:59:10|7312.8|7302.8|7312.9|7302.9|7313.1|7303.1|7312.8|7302.8|6
1606201160000|2020-11-24 06:59:20|7312.4|7302.4|7311.5|7301.5|7312.9|7302.9|7311.4|7301.4|16
1606201170000|2020-11-24 06:59:30|7311.4|7301.4|7311.9|7301.9|7311.9|7301.9|7311.1|7301.1|10
1606201180000|2020-11-24 06:59:40|7311.8|7301.8|7311.9|7301.9|7311.9|7301.9|7311.8|7301.8|2
1606201190000|2020-11-24 06:59:50|7312.6|7302.6|7310.4|7300.4|7312.6|7302.6|7310.4|7300.4|10
1606201200000|2020-11-24 07:00:00|7311.1|7301.1|7310.6|7300.6|7311.4|7301.4|7310.6|7300.6|9
1606201220000|2020-11-24 07:00:20|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|1
1606201230000|2020-11-24 07:00:30|7310.4|7300.4|7310.6|7300.6|7310.6|7300.6|7310.4|7300.4|3
1606201240000|2020-11-24 07:00:40|7311|7301|7311.8|7301.8|7311.8|7301.8|7311|7301|4
1606201250000|2020-11-24 07:00:50|7311.6|7301.6|7311.6|7301.6|7311.8|7301.8|7311.6|7301.6|3
1606201260000|2020-11-24 07:01:00|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606201270000|2020-11-24 07:01:10|7311.8|7301.8|7311.5|7301.5|7312|7302|7311.5|7301.5|4
1606201290000|2020-11-24 07:01:30|7311.1|7301.1|7310.9|7300.9|7311.1|7301.1|7310.9|7300.9|2
1606201300000|2020-11-24 07:01:40|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|1
1606201310000|2020-11-24 07:01:50|7310.4|7300.4|7310.3|7300.3|7310.4|7300.4|7310.1|7300.1|6
1606201320000|2020-11-24 07:02:00|7310.1|7300.1|7308.4|7298.4|7310.1|7300.1|7308.3|7298.3|5
1606201340000|2020-11-24 07:02:20|7308.8|7298.8|7309.4|7299.4|7309.6|7299.6|7308.8|7298.8|4
1606201350000|2020-11-24 07:02:30|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7308.9|7298.9|2
1606201360000|2020-11-24 07:02:40|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606201370000|2020-11-24 07:02:50|7309.9|7299.9|7310.1|7300.1|7310.1|7300.1|7309.9|7299.9|2
1606201380000|2020-11-24 07:03:00|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.6|7299.6|2
1606201390000|2020-11-24 07:03:10|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|1
1606201400000|2020-11-24 07:03:20|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606201420000|2020-11-24 07:03:40|7309.4|7299.4|7309.9|7299.9|7309.9|7299.9|7309.4|7299.4|3
1606201430000|2020-11-24 07:03:50|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|7310.5|7300.5|1
1606201440000|2020-11-24 07:04:00|7310.1|7300.1|7311.9|7301.9|7311.9|7301.9|7310.1|7300.1|5
1606201490000|2020-11-24 07:04:50|7311.4|7301.4|7311.9|7301.9|7311.9|7301.9|7311.4|7301.4|2
1606201500000|2020-11-24 07:05:00|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7312.1|7302.1|2
1606201520000|2020-11-24 07:05:20|7312.1|7302.1|7312|7302|7312.1|7302.1|7312|7302|2
1606201530000|2020-11-24 07:05:30|7311.9|7301.9|7312.9|7302.9|7312.9|7302.9|7311.9|7301.9|5
1606201560000|2020-11-24 07:06:00|7313.1|7303.1|7312.6|7302.6|7313.6|7303.6|7312.6|7302.6|4
1606201590000|2020-11-24 07:06:30|7312.4|7302.4|7311.9|7301.9|7312.4|7302.4|7311.9|7301.9|2
1606201600000|2020-11-24 07:06:40|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|7311.4|7301.4|4
1606201610000|2020-11-24 07:06:50|7312|7302|7312.9|7302.9|7312.9|7302.9|7312|7302|3
1606201620000|2020-11-24 07:07:00|7313.1|7303.1|7313.4|7303.4|7313.4|7303.4|7313.1|7303.1|2
1606201630000|2020-11-24 07:07:10|7312.9|7302.9|7312.9|7302.9|7312.9|7302.9|7312.9|7302.9|1
1606201650000|2020-11-24 07:07:30|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|1
1606201660000|2020-11-24 07:07:40|7312.6|7302.6|7312.9|7302.9|7313.1|7303.1|7312.6|7302.6|3
1606201680000|2020-11-24 07:08:00|7312.8|7302.8|7313.6|7303.6|7313.6|7303.6|7312.8|7302.8|2
1606201690000|2020-11-24 07:08:10|7313.5|7303.5|7313.5|7303.5|7313.5|7303.5|7313.5|7303.5|1
1606201700000|2020-11-24 07:08:20|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7313.1|7303.1|3
1606201710000|2020-11-24 07:08:30|7313.6|7303.6|7313.6|7303.6|7313.8|7303.8|7313.6|7303.6|3
1606201720000|2020-11-24 07:08:40|7313.4|7303.4|7313.4|7303.4|7313.6|7303.6|7313.4|7303.4|3
1606201740000|2020-11-24 07:09:00|7313.6|7303.6|7313.4|7303.4|7313.9|7303.9|7313.4|7303.4|4
1606201750000|2020-11-24 07:09:10|7313.6|7303.6|7311.9|7301.9|7313.6|7303.6|7311.9|7301.9|4
1606201760000|2020-11-24 07:09:20|7311.4|7301.4|7310.6|7300.6|7311.4|7301.4|7310.6|7300.6|3
1606201770000|2020-11-24 07:09:30|7311.1|7301.1|7311.1|7301.1|7311.4|7301.4|7311.1|7301.1|3
1606201790000|2020-11-24 07:09:50|7310.6|7300.6|7309.5|7299.5|7310.6|7300.6|7309.5|7299.5|3
1606201800000|2020-11-24 07:10:00|7309.8|7299.8|7309.8|7299.8|7309.8|7299.8|7309.8|7299.8|1
1606201810000|2020-11-24 07:10:10|7309.6|7299.6|7309.4|7299.4|7309.6|7299.6|7309.4|7299.4|2
1606201830000|2020-11-24 07:10:30|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606201840000|2020-11-24 07:10:40|7309.4|7299.4|7309.5|7299.5|7309.5|7299.5|7309.4|7299.4|2
1606201860000|2020-11-24 07:11:00|7310.6|7300.6|7310.1|7300.1|7310.6|7300.6|7310.1|7300.1|3
1606201880000|2020-11-24 07:11:20|7309.9|7299.9|7309.4|7299.4|7309.9|7299.9|7309.4|7299.4|2
1606201890000|2020-11-24 07:11:30|7309.5|7299.5|7309.4|7299.4|7309.5|7299.5|7309.4|7299.4|2
1606201900000|2020-11-24 07:11:40|7309.1|7299.1|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|4
1606201920000|2020-11-24 07:12:00|7309.4|7299.4|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|4
1606201930000|2020-11-24 07:12:10|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.6|7298.6|2
1606201950000|2020-11-24 07:12:30|7308.9|7298.9|7308.9|7298.9|7309.1|7299.1|7308.9|7298.9|3
1606201960000|2020-11-24 07:12:40|7308.6|7298.6|7308.4|7298.4|7308.6|7298.6|7308.4|7298.4|2
1606201980000|2020-11-24 07:13:00|7308.6|7298.6|7309.6|7299.6|7309.6|7299.6|7308.6|7298.6|2
1606201990000|2020-11-24 07:13:10|7309.4|7299.4|7309.1|7299.1|7309.4|7299.4|7309.1|7299.1|3
1606202000000|2020-11-24 07:13:20|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|1
1606202020000|2020-11-24 07:13:40|7308.6|7298.6|7308.4|7298.4|7308.6|7298.6|7308.4|7298.4|2
1606202050000|2020-11-24 07:14:10|7308.1|7298.1|7309.6|7299.6|7309.6|7299.6|7308.1|7298.1|4
1606202060000|2020-11-24 07:14:20|7309.5|7299.5|7309.3|7299.3|7309.5|7299.5|7309.3|7299.3|2
1606202080000|2020-11-24 07:14:40|7309.4|7299.4|7312.1|7302.1|7312.1|7302.1|7309.4|7299.4|3
1606202090000|2020-11-24 07:14:50|7311.6|7301.6|7310.9|7300.9|7311.6|7301.6|7310.9|7300.9|2
1606202100000|2020-11-24 07:15:00|7311.1|7301.1|7312.1|7302.1|7312.1|7302.1|7311.1|7301.1|4
1606202140000|2020-11-24 07:15:40|7311.9|7301.9|7312.1|7302.1|7312.1|7302.1|7311.6|7301.6|8
1606202160000|2020-11-24 07:16:00|7311.9|7301.9|7311.6|7301.6|7311.9|7301.9|7311.6|7301.6|2
1606202170000|2020-11-24 07:16:10|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606202190000|2020-11-24 07:16:30|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|1
1606202200000|2020-11-24 07:16:40|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606202260000|2020-11-24 07:17:40|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|1
1606202270000|2020-11-24 07:17:50|7314.1|7304.1|7313.6|7303.6|7314.1|7304.1|7313.6|7303.6|2
1606202290000|2020-11-24 07:18:10|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|1
1606202300000|2020-11-24 07:18:20|7313.6|7303.6|7314.1|7304.1|7314.1|7304.1|7313.6|7303.6|2
1606202310000|2020-11-24 07:18:30|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606202320000|2020-11-24 07:18:40|7314.1|7304.1|7313.6|7303.6|7314.1|7304.1|7313.6|7303.6|2
1606202330000|2020-11-24 07:18:50|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|1
1606202360000|2020-11-24 07:19:20|7313.1|7303.1|7312.1|7302.1|7313.1|7303.1|7312.1|7302.1|2
1606202380000|2020-11-24 07:19:40|7311.9|7301.9|7312.1|7302.1|7312.1|7302.1|7311.9|7301.9|2
1606202470000|2020-11-24 07:21:10|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606202490000|2020-11-24 07:21:30|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|1
1606202500000|2020-11-24 07:21:40|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|1
1606202530000|2020-11-24 07:22:10|7311|7301|7311|7301|7311|7301|7311|7301|1
1606202540000|2020-11-24 07:22:20|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|1
1606202590000|2020-11-24 07:23:10|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|7311.3|7301.3|1
1606202610000|2020-11-24 07:23:30|7311.1|7301.1|7310.5|7300.5|7311.1|7301.1|7310.5|7300.5|2
1606202640000|2020-11-24 07:24:00|7310.4|7300.4|7309.9|7299.9|7310.4|7300.4|7309.9|7299.9|3
1606202670000|2020-11-24 07:24:30|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606202680000|2020-11-24 07:24:40|7309.1|7299.1|7308.9|7298.9|7309.1|7299.1|7308.9|7298.9|2
1606202700000|2020-11-24 07:25:00|7308.6|7298.6|7310.8|7300.8|7310.8|7300.8|7308.1|7298.1|9
1606202710000|2020-11-24 07:25:10|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|1
1606202720000|2020-11-24 07:25:20|7310.8|7300.8|7312.3|7302.3|7312.3|7302.3|7310.4|7300.4|5
1606202730000|2020-11-24 07:25:30|7312.1|7302.1|7313.4|7303.4|7313.4|7303.4|7312.1|7302.1|6
1606202740000|2020-11-24 07:25:40|7313.5|7303.5|7313.6|7303.6|7313.6|7303.6|7313.5|7303.5|2
1606202750000|2020-11-24 07:25:50|7314.4|7304.4|7316.4|7306.4|7316.4|7306.4|7314.4|7304.4|2
1606202760000|2020-11-24 07:26:00|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|1
1606202770000|2020-11-24 07:26:10|7316.4|7306.4|7315.6|7305.6|7316.4|7306.4|7315.6|7305.6|4
1606202780000|2020-11-24 07:26:20|7315.9|7305.9|7315.9|7305.9|7316.1|7306.1|7315.9|7305.9|3
1606202810000|2020-11-24 07:26:50|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606202820000|2020-11-24 07:27:00|7315.9|7305.9|7318.4|7308.4|7318.6|7308.6|7315.9|7305.9|5
1606202840000|2020-11-24 07:27:20|7317.9|7307.9|7317.6|7307.6|7317.9|7307.9|7317.6|7307.6|2
1606202850000|2020-11-24 07:27:30|7317.9|7307.9|7318.4|7308.4|7318.4|7308.4|7317.9|7307.9|2
1606202860000|2020-11-24 07:27:40|7319.5|7309.5|7323.4|7313.4|7323.4|7313.4|7319.5|7309.5|3
1606202870000|2020-11-24 07:27:50|7323.3|7313.3|7324.1|7314.1|7324.1|7314.1|7323.3|7313.3|3
1606202880000|2020-11-24 07:28:00|7324.4|7314.4|7324.1|7314.1|7324.4|7314.4|7323.9|7313.9|4
1606202890000|2020-11-24 07:28:10|7323.9|7313.9|7324.6|7314.6|7324.6|7314.6|7323.9|7313.9|4
1606202900000|2020-11-24 07:28:20|7324.9|7314.9|7327.6|7317.6|7328.6|7318.6|7324.9|7314.9|10
1606202910000|2020-11-24 07:28:30|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|2
1606202920000|2020-11-24 07:28:40|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.4|7317.4|9
1606202930000|2020-11-24 07:28:50|7327.9|7317.9|7327.4|7317.4|7327.9|7317.9|7327.1|7317.1|4
1606202950000|2020-11-24 07:29:10|7328.4|7318.4|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|2
1606202960000|2020-11-24 07:29:20|7329.9|7319.9|7330.9|7320.9|7330.9|7320.9|7329.9|7319.9|3
1606202970000|2020-11-24 07:29:30|7332.9|7322.9|7330.9|7320.9|7333.1|7323.1|7330.9|7320.9|6
1606202980000|2020-11-24 07:29:40|7330.6|7320.6|7329.5|7319.5|7330.6|7320.6|7329.5|7319.5|4
1606202990000|2020-11-24 07:29:50|7329.6|7319.6|7329.9|7319.9|7330.4|7320.4|7329.6|7319.6|5
1606203000000|2020-11-24 07:30:00|7330.3|7320.3|7330.4|7320.4|7330.4|7320.4|7330.3|7320.3|2
1606203010000|2020-11-24 07:30:10|7331.4|7321.4|7331.3|7321.3|7331.4|7321.4|7331.3|7321.3|2
1606203020000|2020-11-24 07:30:20|7330.9|7320.9|7327.9|7317.9|7330.9|7320.9|7327.9|7317.9|4
1606203030000|2020-11-24 07:30:30|7326.8|7316.8|7326.6|7316.6|7326.8|7316.8|7326.6|7316.6|2
1606203040000|2020-11-24 07:30:40|7326.4|7316.4|7325.9|7315.9|7326.4|7316.4|7325.9|7315.9|2
1606203050000|2020-11-24 07:30:50|7327|7317|7325.9|7315.9|7327|7317|7325.5|7315.5|6
1606203060000|2020-11-24 07:31:00|7326.1|7316.1|7325.4|7315.4|7326.1|7316.1|7325.4|7315.4|4
1606203080000|2020-11-24 07:31:20|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606203090000|2020-11-24 07:31:30|7323.8|7313.8|7324.4|7314.4|7324.4|7314.4|7323.4|7313.4|4
1606203100000|2020-11-24 07:31:40|7324.1|7314.1|7323.1|7313.1|7324.1|7314.1|7323.1|7313.1|3
1606203110000|2020-11-24 07:31:50|7322.8|7312.8|7322.8|7312.8|7322.8|7312.8|7322.8|7312.8|1
1606203120000|2020-11-24 07:32:00|7322.6|7312.6|7321.6|7311.6|7322.6|7312.6|7321.6|7311.6|3
1606203130000|2020-11-24 07:32:10|7322.1|7312.1|7320.9|7310.9|7322.1|7312.1|7320.9|7310.9|4
1606203140000|2020-11-24 07:32:20|7320.6|7310.6|7322.1|7312.1|7322.4|7312.4|7320.6|7310.6|6
1606203150000|2020-11-24 07:32:30|7322.4|7312.4|7323.4|7313.4|7323.4|7313.4|7322.4|7312.4|4
1606203160000|2020-11-24 07:32:40|7323.3|7313.3|7322.4|7312.4|7323.3|7313.3|7322.4|7312.4|3
1606203170000|2020-11-24 07:32:50|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606203190000|2020-11-24 07:33:10|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606203210000|2020-11-24 07:33:30|7321.1|7311.1|7320.4|7310.4|7321.1|7311.1|7320.4|7310.4|3
1606203220000|2020-11-24 07:33:40|7319.9|7309.9|7319.4|7309.4|7319.9|7309.9|7319.1|7309.1|8
1606203230000|2020-11-24 07:33:50|7319.1|7309.1|7321.1|7311.1|7321.9|7311.9|7319.1|7309.1|5
1606203240000|2020-11-24 07:34:00|7321.3|7311.3|7321.1|7311.1|7321.3|7311.3|7321.1|7311.1|2
1606203250000|2020-11-24 07:34:10|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606203260000|2020-11-24 07:34:20|7319.9|7309.9|7318.9|7308.9|7319.9|7309.9|7318.9|7308.9|3
1606203280000|2020-11-24 07:34:40|7318.6|7308.6|7318.1|7308.1|7318.6|7308.6|7318.1|7308.1|7
1606203290000|2020-11-24 07:34:50|7317.9|7307.9|7317.6|7307.6|7317.9|7307.9|7317.4|7307.4|3
1606203310000|2020-11-24 07:35:10|7317.4|7307.4|7316.5|7306.5|7317.4|7307.4|7316.5|7306.5|3
1606203320000|2020-11-24 07:35:20|7316.4|7306.4|7315.9|7305.9|7316.4|7306.4|7315.9|7305.9|2
1606203330000|2020-11-24 07:35:30|7316.1|7306.1|7315.5|7305.5|7316.1|7306.1|7315.4|7305.4|3
1606203340000|2020-11-24 07:35:40|7315.1|7305.1|7313.9|7303.9|7315.1|7305.1|7313.9|7303.9|5
1606203350000|2020-11-24 07:35:50|7313.6|7303.6|7313.4|7303.4|7313.6|7303.6|7313.4|7303.4|2
1606203380000|2020-11-24 07:36:20|7313.6|7303.6|7314.1|7304.1|7314.1|7304.1|7313.6|7303.6|4
1606203390000|2020-11-24 07:36:30|7313.6|7303.6|7313.4|7303.4|7313.6|7303.6|7312.9|7302.9|5
1606203400000|2020-11-24 07:36:40|7313.1|7303.1|7312.9|7302.9|7313.4|7303.4|7312.9|7302.9|3
1606203410000|2020-11-24 07:36:50|7313.4|7303.4|7312.6|7302.6|7313.4|7303.4|7312.6|7302.6|2
1606203420000|2020-11-24 07:37:00|7313.4|7303.4|7313.3|7303.3|7313.4|7303.4|7313.3|7303.3|2
1606203430000|2020-11-24 07:37:10|7313.4|7303.4|7313.9|7303.9|7313.9|7303.9|7313.4|7303.4|2
1606203440000|2020-11-24 07:37:20|7313.6|7303.6|7314.4|7304.4|7314.6|7304.6|7313.6|7303.6|6
1606203450000|2020-11-24 07:37:30|7313.9|7303.9|7313.5|7303.5|7313.9|7303.9|7313.4|7303.4|3
1606203460000|2020-11-24 07:37:40|7313.6|7303.6|7313.9|7303.9|7314.1|7304.1|7313.6|7303.6|6
1606203480000|2020-11-24 07:38:00|7314.1|7304.1|7313.4|7303.4|7314.1|7304.1|7313.4|7303.4|4
1606203490000|2020-11-24 07:38:10|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|1
1606203500000|2020-11-24 07:38:20|7313|7303|7310.1|7300.1|7313|7303|7310.1|7300.1|2
1606203510000|2020-11-24 07:38:30|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|1
1606203530000|2020-11-24 07:38:50|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606203540000|2020-11-24 07:39:00|7308.4|7298.4|7308.3|7298.3|7308.4|7298.4|7308.3|7298.3|2
1606203560000|2020-11-24 07:39:20|7308.4|7298.4|7307.3|7297.3|7308.4|7298.4|7307.3|7297.3|3
1606203570000|2020-11-24 07:39:30|7307|7297|7306.5|7296.5|7307|7297|7306.5|7296.5|2
1606203580000|2020-11-24 07:39:40|7305.9|7295.9|7304.8|7294.8|7306.6|7296.6|7304.8|7294.8|4
1606203600000|2020-11-24 07:40:00|7304.9|7294.9|7306.4|7296.4|7306.4|7296.4|7304.9|7294.9|7
1606203610000|2020-11-24 07:40:10|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|1
1606203640000|2020-11-24 07:40:40|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|2
1606203650000|2020-11-24 07:40:50|7305.6|7295.6|7306.1|7296.1|7306.1|7296.1|7305.6|7295.6|3
1606203660000|2020-11-24 07:41:00|7305.9|7295.9|7305.6|7295.6|7305.9|7295.9|7305.6|7295.6|2
1606203670000|2020-11-24 07:41:10|7304.6|7294.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|5
1606203680000|2020-11-24 07:41:20|7304.1|7294.1|7303.1|7293.1|7304.1|7294.1|7303.1|7293.1|3
1606203690000|2020-11-24 07:41:30|7303.4|7293.4|7305.6|7295.6|7305.6|7295.6|7303.4|7293.4|5
1606203710000|2020-11-24 07:41:50|7305.8|7295.8|7306.1|7296.1|7306.1|7296.1|7305.8|7295.8|3
1606203730000|2020-11-24 07:42:10|7306.4|7296.4|7307.1|7297.1|7307.1|7297.1|7306.4|7296.4|3
1606203750000|2020-11-24 07:42:30|7306|7296|7306.1|7296.1|7306.1|7296.1|7306|7296|2
1606203770000|2020-11-24 07:42:50|7305.9|7295.9|7304.9|7294.9|7305.9|7295.9|7304.9|7294.9|2
1606203780000|2020-11-24 07:43:00|7304.4|7294.4|7304.1|7294.1|7304.4|7294.4|7304.1|7294.1|2
1606203790000|2020-11-24 07:43:10|7304|7294|7304|7294|7304|7294|7304|7294|1
1606203810000|2020-11-24 07:43:30|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|1
1606203830000|2020-11-24 07:43:50|7304|7294|7303.9|7293.9|7304.5|7294.5|7303.9|7293.9|5
1606203840000|2020-11-24 07:44:00|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|1
1606203850000|2020-11-24 07:44:10|7302.9|7292.9|7302.6|7292.6|7302.9|7292.9|7302.6|7292.6|2
1606203860000|2020-11-24 07:44:20|7301.9|7291.9|7301.1|7291.1|7301.9|7291.9|7301.1|7291.1|2
1606203870000|2020-11-24 07:44:30|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606203880000|2020-11-24 07:44:40|7301.6|7291.6|7300.9|7290.9|7301.9|7291.9|7300.9|7290.9|4
1606203890000|2020-11-24 07:44:50|7301.1|7291.1|7301.1|7291.1|7301.4|7291.4|7300.9|7290.9|5
1606203900000|2020-11-24 07:45:00|7300.6|7290.6|7303.6|7293.6|7303.6|7293.6|7300.6|7290.6|7
1606203910000|2020-11-24 07:45:10|7303.8|7293.8|7303.8|7293.8|7303.8|7293.8|7303.8|7293.8|1
1606203920000|2020-11-24 07:45:20|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|1
1606203930000|2020-11-24 07:45:30|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|1
1606203940000|2020-11-24 07:45:40|7303.4|7293.4|7302.6|7292.6|7303.9|7293.9|7302.6|7292.6|4
1606203950000|2020-11-24 07:45:50|7302.9|7292.9|7302.6|7292.6|7302.9|7292.9|7302.6|7292.6|2
1606203960000|2020-11-24 07:46:00|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|1
1606203970000|2020-11-24 07:46:10|7301.5|7291.5|7300.6|7290.6|7301.5|7291.5|7300.6|7290.6|4
1606203980000|2020-11-24 07:46:20|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|2
1606203990000|2020-11-24 07:46:30|7300.5|7290.5|7299.1|7289.1|7300.5|7290.5|7299.1|7289.1|4
1606204000000|2020-11-24 07:46:40|7298.9|7288.9|7297.9|7287.9|7298.9|7288.9|7297.9|7287.9|5
1606204010000|2020-11-24 07:46:50|7298.1|7288.1|7296.9|7286.9|7298.1|7288.1|7296.9|7286.9|5
1606204020000|2020-11-24 07:47:00|7296.6|7286.6|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|2
1606204030000|2020-11-24 07:47:10|7296.3|7286.3|7294.4|7284.4|7296.3|7286.3|7294.4|7284.4|7
1606204040000|2020-11-24 07:47:20|7293.8|7283.8|7293.1|7283.1|7293.8|7283.8|7293.1|7283.1|2
1606204050000|2020-11-24 07:47:30|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7291.4|7281.4|9
1606204060000|2020-11-24 07:47:40|7292.9|7282.9|7294.1|7284.1|7294.1|7284.1|7292.9|7282.9|6
1606204070000|2020-11-24 07:47:50|7294.4|7284.4|7293.9|7283.9|7295.6|7285.6|7293.9|7283.9|6
1606204080000|2020-11-24 07:48:00|7294.1|7284.1|7294.1|7284.1|7294.4|7284.4|7294.1|7284.1|3
1606204090000|2020-11-24 07:48:10|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|1
1606204110000|2020-11-24 07:48:30|7294.9|7284.9|7296.1|7286.1|7296.1|7286.1|7294.9|7284.9|5
1606204130000|2020-11-24 07:48:50|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|1
1606204140000|2020-11-24 07:49:00|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|1
1606204200000|2020-11-24 07:50:00|7295.1|7285.1|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|2
1606204210000|2020-11-24 07:50:10|7295.6|7285.6|7295.4|7285.4|7295.6|7285.6|7295.1|7285.1|3
1606204220000|2020-11-24 07:50:20|7295.8|7285.8|7295.4|7285.4|7295.8|7285.8|7295.4|7285.4|2
1606204230000|2020-11-24 07:50:30|7295.1|7285.1|7294.8|7284.8|7295.1|7285.1|7294.4|7284.4|4
1606204240000|2020-11-24 07:50:40|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|1
1606204250000|2020-11-24 07:50:50|7294.9|7284.9|7296.1|7286.1|7296.1|7286.1|7294.9|7284.9|3
1606204270000|2020-11-24 07:51:10|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|1
1606204280000|2020-11-24 07:51:20|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7296.1|7286.1|6
1606204290000|2020-11-24 07:51:30|7297.8|7287.8|7296.5|7286.5|7297.8|7287.8|7296.5|7286.5|2
1606204310000|2020-11-24 07:51:50|7296.9|7286.9|7295.6|7285.6|7296.9|7286.9|7295.6|7285.6|6
1606204320000|2020-11-24 07:52:00|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.3|7285.3|3
1606204330000|2020-11-24 07:52:10|7295.3|7285.3|7294.1|7284.1|7295.3|7285.3|7293.9|7283.9|6
1606204340000|2020-11-24 07:52:20|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606204350000|2020-11-24 07:52:30|7294.6|7284.6|7294.4|7284.4|7294.6|7284.6|7294.4|7284.4|2
1606204380000|2020-11-24 07:53:00|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|1
1606204390000|2020-11-24 07:53:10|7293.9|7283.9|7291.8|7281.8|7293.9|7283.9|7291.8|7281.8|7
1606204400000|2020-11-24 07:53:20|7291.9|7281.9|7291.1|7281.1|7292.6|7282.6|7290.9|7280.9|7
1606204410000|2020-11-24 07:53:30|7291.3|7281.3|7291.8|7281.8|7291.8|7281.8|7291.3|7281.3|2
1606204420000|2020-11-24 07:53:40|7291.1|7281.1|7291.8|7281.8|7291.8|7281.8|7291.1|7281.1|2
1606204430000|2020-11-24 07:53:50|7291.1|7281.1|7292.6|7282.6|7292.6|7282.6|7291.1|7281.1|4
1606204440000|2020-11-24 07:54:00|7292.9|7282.9|7292.6|7282.6|7293.8|7283.8|7292.6|7282.6|7
1606204450000|2020-11-24 07:54:10|7292.1|7282.1|7291.4|7281.4|7292.1|7282.1|7291.4|7281.4|3
1606204460000|2020-11-24 07:54:20|7292.1|7282.1|7291.8|7281.8|7292.1|7282.1|7291.4|7281.4|4
1606204470000|2020-11-24 07:54:30|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7292.1|7282.1|2
1606204490000|2020-11-24 07:54:50|7292.1|7282.1|7292.6|7282.6|7292.6|7282.6|7292.1|7282.1|3
1606204500000|2020-11-24 07:55:00|7292.8|7282.8|7292.6|7282.6|7292.9|7282.9|7292.6|7282.6|3
1606204510000|2020-11-24 07:55:10|7292.4|7282.4|7291.9|7281.9|7292.4|7282.4|7291.9|7281.9|3
1606204520000|2020-11-24 07:55:20|7292.1|7282.1|7292.9|7282.9|7292.9|7282.9|7291.9|7281.9|7
1606204530000|2020-11-24 07:55:30|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606204540000|2020-11-24 07:55:40|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|1
1606204550000|2020-11-24 07:55:50|7290.9|7280.9|7289.4|7279.4|7290.9|7280.9|7289.4|7279.4|2
1606204570000|2020-11-24 07:56:10|7289.1|7279.1|7288.6|7278.6|7289.1|7279.1|7288.6|7278.6|2
1606204580000|2020-11-24 07:56:20|7288.9|7278.9|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|2
1606204610000|2020-11-24 07:56:50|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|1
1606204620000|2020-11-24 07:57:00|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|1
1606204630000|2020-11-24 07:57:10|7289.4|7279.4|7290.1|7280.1|7290.1|7280.1|7289.4|7279.4|3
1606204660000|2020-11-24 07:57:40|7289.6|7279.6|7289.1|7279.1|7289.6|7279.6|7289.1|7279.1|2
1606204680000|2020-11-24 07:58:00|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|1
1606204700000|2020-11-24 07:58:20|7289.6|7279.6|7289.9|7279.9|7289.9|7279.9|7289.6|7279.6|2
1606204710000|2020-11-24 07:58:30|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|1
1606204720000|2020-11-24 07:58:40|7290.4|7280.4|7291.1|7281.1|7291.1|7281.1|7290.4|7280.4|4
1606204730000|2020-11-24 07:58:50|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|2
1606204740000|2020-11-24 07:59:00|7290.9|7280.9|7289.4|7279.4|7290.9|7280.9|7289.4|7279.4|2
1606204750000|2020-11-24 07:59:10|7289.8|7279.8|7289.4|7279.4|7289.8|7279.8|7289.4|7279.4|2
1606204760000|2020-11-24 07:59:20|7289.6|7279.6|7289.6|7279.6|7291.1|7281.1|7289.6|7279.6|6
1606204770000|2020-11-24 07:59:30|7290.4|7280.4|7290.1|7280.1|7290.4|7280.4|7290.1|7280.1|2
1606204780000|2020-11-24 07:59:40|7289.4|7279.4|7288.4|7278.4|7289.4|7279.4|7287.9|7277.9|3
1606204790000|2020-11-24 07:59:50|7288.6|7278.6|7289.6|7279.6|7289.9|7279.9|7288.6|7278.6|5
1606204800000|2020-11-24 08:00:00|7289.9|7279.9|7295.4|7285.4|7296.1|7286.1|7289.9|7279.9|16
1606204810000|2020-11-24 08:00:10|7295.1|7285.1|7295.6|7285.6|7297.1|7287.1|7295.1|7285.1|10
1606204820000|2020-11-24 08:00:20|7295.9|7285.9|7296.6|7286.6|7296.6|7286.6|7295.9|7285.9|3
1606204830000|2020-11-24 08:00:30|7296.1|7286.1|7293.9|7283.9|7296.1|7286.1|7292.9|7282.9|5
1606204840000|2020-11-24 08:00:40|7293.6|7283.6|7291.9|7281.9|7294.6|7284.6|7291.9|7281.9|12
1606204850000|2020-11-24 08:00:50|7292.1|7282.1|7294.4|7284.4|7294.4|7284.4|7292.1|7282.1|5
1606204860000|2020-11-24 08:01:00|7294.6|7284.6|7297.4|7287.4|7297.9|7287.9|7294.6|7284.6|17
1606204870000|2020-11-24 08:01:10|7297.6|7287.6|7296.9|7286.9|7297.6|7287.6|7295.9|7285.9|9
1606204880000|2020-11-24 08:01:20|7297.1|7287.1|7296.1|7286.1|7298.6|7288.6|7294.9|7284.9|12
1606204890000|2020-11-24 08:01:30|7296.4|7286.4|7297.4|7287.4|7298.4|7288.4|7296.4|7286.4|6
1606204900000|2020-11-24 08:01:40|7297.1|7287.1|7297.6|7287.6|7297.6|7287.6|7296.9|7286.9|5
1606204910000|2020-11-24 08:01:50|7297.1|7287.1|7298.6|7288.6|7299.6|7289.6|7297.1|7287.1|11
1606204920000|2020-11-24 08:02:00|7297.9|7287.9|7299.6|7289.6|7299.9|7289.9|7297.9|7287.9|13
1606204930000|2020-11-24 08:02:10|7299.9|7289.9|7301.6|7291.6|7302.9|7292.9|7299.9|7289.9|11
1606204940000|2020-11-24 08:02:20|7301.4|7291.4|7299.4|7289.4|7301.4|7291.4|7297.9|7287.9|12
1606204950000|2020-11-24 08:02:30|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.4|7289.4|4
1606204960000|2020-11-24 08:02:40|7299.6|7289.6|7300.1|7290.1|7300.9|7290.9|7299.6|7289.6|8
1606204970000|2020-11-24 08:02:50|7300.4|7290.4|7301.9|7291.9|7301.9|7291.9|7300.4|7290.4|5
1606204980000|2020-11-24 08:03:00|7302.1|7292.1|7303.9|7293.9|7303.9|7293.9|7301.6|7291.6|7
1606204990000|2020-11-24 08:03:10|7304.1|7294.1|7303.1|7293.1|7304.4|7294.4|7303.1|7293.1|9
1606205000000|2020-11-24 08:03:20|7304.4|7294.4|7303.1|7293.1|7304.9|7294.9|7302.9|7292.9|11
1606205010000|2020-11-24 08:03:30|7302.9|7292.9|7304.4|7294.4|7304.6|7294.6|7302.1|7292.1|9
1606205020000|2020-11-24 08:03:40|7304.6|7294.6|7307.9|7297.9|7308.6|7298.6|7304.6|7294.6|17
1606205030000|2020-11-24 08:03:50|7308.1|7298.1|7309.1|7299.1|7309.1|7299.1|7307.4|7297.4|16
1606205040000|2020-11-24 08:04:00|7309.4|7299.4|7312.6|7302.6|7312.6|7302.6|7309.4|7299.4|11
1606205050000|2020-11-24 08:04:10|7312.9|7302.9|7312.6|7302.6|7314.1|7304.1|7311.6|7301.6|15
1606205060000|2020-11-24 08:04:20|7313.1|7303.1|7311.1|7301.1|7313.4|7303.4|7311.1|7301.1|7
1606205070000|2020-11-24 08:04:30|7310.9|7300.9|7310.6|7300.6|7311.1|7301.1|7310.6|7300.6|6
1606205080000|2020-11-24 08:04:40|7310.9|7300.9|7311.1|7301.1|7311.4|7301.4|7309.9|7299.9|8
1606205090000|2020-11-24 08:04:50|7310.9|7300.9|7309.6|7299.6|7311.1|7301.1|7309.6|7299.6|7
1606205100000|2020-11-24 08:05:00|7309.1|7299.1|7312.4|7302.4|7313.1|7303.1|7308.1|7298.1|12
1606205110000|2020-11-24 08:05:10|7312.6|7302.6|7313.4|7303.4|7313.4|7303.4|7312.6|7302.6|2
1606205120000|2020-11-24 08:05:20|7313.1|7303.1|7312.6|7302.6|7313.6|7303.6|7312.4|7302.4|5
1606205130000|2020-11-24 08:05:30|7312.4|7302.4|7314.4|7304.4|7314.4|7304.4|7311.6|7301.6|12
1606205140000|2020-11-24 08:05:40|7313.6|7303.6|7310.4|7300.4|7313.6|7303.6|7310.1|7300.1|9
1606205150000|2020-11-24 08:05:50|7311.4|7301.4|7312.4|7302.4|7312.4|7302.4|7311.4|7301.4|4
1606205160000|2020-11-24 08:06:00|7312.6|7302.6|7314.4|7304.4|7314.4|7304.4|7312.4|7302.4|15
1606205170000|2020-11-24 08:06:10|7314.1|7304.1|7313.9|7303.9|7314.6|7304.6|7313.9|7303.9|7
1606205180000|2020-11-24 08:06:20|7314.1|7304.1|7312.4|7302.4|7314.4|7304.4|7312.4|7302.4|8
1606205190000|2020-11-24 08:06:30|7312.6|7302.6|7314.4|7304.4|7314.4|7304.4|7312.4|7302.4|12
1606205200000|2020-11-24 08:06:40|7314.1|7304.1|7311.4|7301.4|7314.1|7304.1|7310.6|7300.6|10
1606205210000|2020-11-24 08:06:50|7311.6|7301.6|7312.4|7302.4|7312.4|7302.4|7311.6|7301.6|5
1606205220000|2020-11-24 08:07:00|7312.1|7302.1|7311.9|7301.9|7312.6|7302.6|7310.4|7300.4|15
1606205230000|2020-11-24 08:07:10|7312.1|7302.1|7312.1|7302.1|7312.1|7302.1|7312.1|7302.1|1
1606205240000|2020-11-24 08:07:20|7312.4|7302.4|7313.6|7303.6|7314.1|7304.1|7312.4|7302.4|14
1606205250000|2020-11-24 08:07:30|7313.4|7303.4|7313.1|7303.1|7314.1|7304.1|7313.1|7303.1|8
1606205260000|2020-11-24 08:07:40|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7312.9|7302.9|5
1606205270000|2020-11-24 08:07:50|7312.4|7302.4|7311.4|7301.4|7312.4|7302.4|7310.9|7300.9|7
1606205280000|2020-11-24 08:08:00|7311.6|7301.6|7311.4|7301.4|7311.6|7301.6|7310.9|7300.9|8
1606205290000|2020-11-24 08:08:10|7311.6|7301.6|7310.4|7300.4|7311.6|7301.6|7310.4|7300.4|3
1606205300000|2020-11-24 08:08:20|7310.9|7300.9|7310.4|7300.4|7311.4|7301.4|7310.4|7300.4|6
1606205320000|2020-11-24 08:08:40|7309.9|7299.9|7311.6|7301.6|7311.6|7301.6|7309.6|7299.6|6
1606205330000|2020-11-24 08:08:50|7311.9|7301.9|7311.6|7301.6|7312.1|7302.1|7311.6|7301.6|4
1606205340000|2020-11-24 08:09:00|7312.1|7302.1|7313.1|7303.1|7313.4|7303.4|7312.1|7302.1|7
1606205350000|2020-11-24 08:09:10|7312.6|7302.6|7313.4|7303.4|7313.4|7303.4|7312.6|7302.6|8
1606205360000|2020-11-24 08:09:20|7313.6|7303.6|7313.6|7303.6|7315.9|7305.9|7313.6|7303.6|10
1606205370000|2020-11-24 08:09:30|7314.1|7304.1|7312.6|7302.6|7314.9|7304.9|7312.6|7302.6|16
1606205380000|2020-11-24 08:09:40|7312.4|7302.4|7312.4|7302.4|7313.1|7303.1|7312.1|7302.1|7
1606205390000|2020-11-24 08:09:50|7312.1|7302.1|7311.6|7301.6|7312.1|7302.1|7310.9|7300.9|10
1606205400000|2020-11-24 08:10:00|7311.4|7301.4|7311.4|7301.4|7312.6|7302.6|7311.4|7301.4|9
1606205410000|2020-11-24 08:10:10|7311.9|7301.9|7311.4|7301.4|7311.9|7301.9|7311.4|7301.4|2
1606205420000|2020-11-24 08:10:20|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|1
1606205430000|2020-11-24 08:10:30|7312.6|7302.6|7312.9|7302.9|7312.9|7302.9|7311.9|7301.9|6
1606205450000|2020-11-24 08:10:50|7312.4|7302.4|7312.9|7302.9|7312.9|7302.9|7311.4|7301.4|6
1606205460000|2020-11-24 08:11:00|7312.6|7302.6|7312.4|7302.4|7313.4|7303.4|7312.4|7302.4|9
1606205470000|2020-11-24 08:11:10|7312.1|7302.1|7312.6|7302.6|7312.6|7302.6|7311.6|7301.6|4
1606205480000|2020-11-24 08:11:20|7312.9|7302.9|7312.9|7302.9|7313.4|7303.4|7312.9|7302.9|7
1606205490000|2020-11-24 08:11:30|7313.1|7303.1|7315.4|7305.4|7315.4|7305.4|7313.1|7303.1|5
1606205500000|2020-11-24 08:11:40|7315.1|7305.1|7313.1|7303.1|7315.1|7305.1|7313.1|7303.1|6
1606205510000|2020-11-24 08:11:50|7313.9|7303.9|7313.1|7303.1|7313.9|7303.9|7313.1|7303.1|2
1606205520000|2020-11-24 08:12:00|7312.9|7302.9|7313.4|7303.4|7313.6|7303.6|7312.9|7302.9|6
1606205530000|2020-11-24 08:12:10|7313.9|7303.9|7313.4|7303.4|7314.1|7304.1|7313.4|7303.4|7
1606205540000|2020-11-24 08:12:20|7313.1|7303.1|7312.4|7302.4|7313.4|7303.4|7311.9|7301.9|10
1606205550000|2020-11-24 08:12:30|7312.9|7302.9|7312.1|7302.1|7313.4|7303.4|7312.1|7302.1|5
1606205560000|2020-11-24 08:12:40|7311.9|7301.9|7310.6|7300.6|7311.9|7301.9|7310.6|7300.6|5
1606205570000|2020-11-24 08:12:50|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|7309.9|7299.9|3
1606205580000|2020-11-24 08:13:00|7310.1|7300.1|7310.4|7300.4|7310.4|7300.4|7310.1|7300.1|2
1606205590000|2020-11-24 08:13:10|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|7308.9|7298.9|9
1606205600000|2020-11-24 08:13:20|7309.9|7299.9|7309.9|7299.9|7310.4|7300.4|7309.9|7299.9|5
1606205610000|2020-11-24 08:13:30|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|7309.9|7299.9|4
1606205620000|2020-11-24 08:13:40|7310.6|7300.6|7310.6|7300.6|7310.6|7300.6|7310.6|7300.6|1
1606205630000|2020-11-24 08:13:50|7310.9|7300.9|7311.9|7301.9|7311.9|7301.9|7310.9|7300.9|2
1606205640000|2020-11-24 08:14:00|7311.6|7301.6|7312.1|7302.1|7312.1|7302.1|7311.6|7301.6|3
1606205660000|2020-11-24 08:14:20|7312.4|7302.4|7313.6|7303.6|7313.6|7303.6|7312.4|7302.4|3
1606205670000|2020-11-24 08:14:30|7313.9|7303.9|7312.6|7302.6|7313.9|7303.9|7312.6|7302.6|4
1606205680000|2020-11-24 08:14:40|7312.1|7302.1|7311.9|7301.9|7312.1|7302.1|7311.9|7301.9|2
1606205690000|2020-11-24 08:14:50|7311.6|7301.6|7311.6|7301.6|7312.4|7302.4|7311.6|7301.6|4
1606205700000|2020-11-24 08:15:00|7311.9|7301.9|7313.6|7303.6|7313.6|7303.6|7311.9|7301.9|7
1606205710000|2020-11-24 08:15:10|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7312.9|7302.9|4
1606205720000|2020-11-24 08:15:20|7313.6|7303.6|7313.6|7303.6|7313.9|7303.9|7313.1|7303.1|6
1606205730000|2020-11-24 08:15:30|7313.1|7303.1|7311.4|7301.4|7313.4|7303.4|7311.1|7301.1|9
1606205740000|2020-11-24 08:15:40|7311.1|7301.1|7309.6|7299.6|7311.1|7301.1|7309.6|7299.6|3
1606205750000|2020-11-24 08:15:50|7309.9|7299.9|7308.1|7298.1|7310.1|7300.1|7307.9|7297.9|9
1606205760000|2020-11-24 08:16:00|7308.4|7298.4|7309.4|7299.4|7309.6|7299.6|7308.4|7298.4|5
1606205770000|2020-11-24 08:16:10|7309.6|7299.6|7307.1|7297.1|7310.1|7300.1|7307.1|7297.1|13
1606205780000|2020-11-24 08:16:20|7306.9|7296.9|7309.1|7299.1|7309.1|7299.1|7306.9|7296.9|7
1606205790000|2020-11-24 08:16:30|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|3
1606205800000|2020-11-24 08:16:40|7309.1|7299.1|7308.4|7298.4|7309.1|7299.1|7306.9|7296.9|9
1606205810000|2020-11-24 08:16:50|7308.6|7298.6|7308.6|7298.6|7309.1|7299.1|7308.6|7298.6|5
1606205820000|2020-11-24 08:17:00|7308.4|7298.4|7307.9|7297.9|7309.4|7299.4|7307.9|7297.9|11
1606205830000|2020-11-24 08:17:10|7307.6|7297.6|7306.9|7296.9|7307.6|7297.6|7306.1|7296.1|4
1606205840000|2020-11-24 08:17:20|7306.6|7296.6|7305.4|7295.4|7306.6|7296.6|7305.4|7295.4|4
1606205850000|2020-11-24 08:17:30|7305.1|7295.1|7304.6|7294.6|7306.1|7296.1|7304.6|7294.6|9
1606205860000|2020-11-24 08:17:40|7305.1|7295.1|7306.4|7296.4|7306.4|7296.4|7305.1|7295.1|8
1606205870000|2020-11-24 08:17:50|7306.6|7296.6|7308.9|7298.9|7308.9|7298.9|7306.6|7296.6|6
1606205880000|2020-11-24 08:18:00|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7309.1|7299.1|6
1606205890000|2020-11-24 08:18:10|7309.4|7299.4|7309.4|7299.4|7309.6|7299.6|7309.1|7299.1|5
1606205900000|2020-11-24 08:18:20|7309.1|7299.1|7309.4|7299.4|7309.4|7299.4|7308.6|7298.6|5
1606205910000|2020-11-24 08:18:30|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|8
1606205920000|2020-11-24 08:18:40|7309.4|7299.4|7308.4|7298.4|7309.4|7299.4|7308.4|7298.4|2
1606205930000|2020-11-24 08:18:50|7308.1|7298.1|7307.6|7297.6|7308.4|7298.4|7307.6|7297.6|9
1606205940000|2020-11-24 08:19:00|7307.9|7297.9|7308.6|7298.6|7308.6|7298.6|7307.9|7297.9|2
1606205950000|2020-11-24 08:19:10|7308.4|7298.4|7309.4|7299.4|7309.4|7299.4|7308.4|7298.4|4
1606205960000|2020-11-24 08:19:20|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.4|7298.4|4
1606205970000|2020-11-24 08:19:30|7308.9|7298.9|7308.9|7298.9|7309.4|7299.4|7308.9|7298.9|5
1606205980000|2020-11-24 08:19:40|7308.6|7298.6|7307.4|7297.4|7308.6|7298.6|7307.4|7297.4|5
1606205990000|2020-11-24 08:19:50|7307.6|7297.6|7307.6|7297.6|7308.1|7298.1|7307.6|7297.6|4
1606206000000|2020-11-24 08:20:00|7307.1|7297.1|7307.9|7297.9|7307.9|7297.9|7306.9|7296.9|3
1606206010000|2020-11-24 08:20:10|7309.1|7299.1|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|5
1606206020000|2020-11-24 08:20:20|7309.4|7299.4|7308.6|7298.6|7309.6|7299.6|7308.4|7298.4|5
1606206030000|2020-11-24 08:20:30|7308.9|7298.9|7309.1|7299.1|7309.1|7299.1|7308.9|7298.9|2
1606206040000|2020-11-24 08:20:40|7309.4|7299.4|7309.1|7299.1|7309.9|7299.9|7308.9|7298.9|5
1606206050000|2020-11-24 08:20:50|7308.9|7298.9|7309.1|7299.1|7309.6|7299.6|7308.4|7298.4|8
1606206060000|2020-11-24 08:21:00|7308.9|7298.9|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|5
1606206070000|2020-11-24 08:21:10|7311.9|7301.9|7310.6|7300.6|7311.9|7301.9|7310.6|7300.6|4
1606206080000|2020-11-24 08:21:20|7310.9|7300.9|7310.1|7300.1|7311.1|7301.1|7310.1|7300.1|6
1606206090000|2020-11-24 08:21:30|7310.6|7300.6|7309.1|7299.1|7310.9|7300.9|7309.1|7299.1|6
1606206100000|2020-11-24 08:21:40|7309.6|7299.6|7309.4|7299.4|7309.6|7299.6|7309.4|7299.4|2
1606206110000|2020-11-24 08:21:50|7308.9|7298.9|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|4
1606206120000|2020-11-24 08:22:00|7308.9|7298.9|7308.9|7298.9|7309.4|7299.4|7308.6|7298.6|9
1606206130000|2020-11-24 08:22:10|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7309.1|7299.1|3
1606206140000|2020-11-24 08:22:20|7309.4|7299.4|7309.4|7299.4|7309.6|7299.6|7308.9|7298.9|8
1606206150000|2020-11-24 08:22:30|7308.9|7298.9|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|10
1606206160000|2020-11-24 08:22:40|7308.9|7298.9|7309.1|7299.1|7309.4|7299.4|7308.9|7298.9|5
1606206170000|2020-11-24 08:22:50|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.4|7298.4|3
1606206180000|2020-11-24 08:23:00|7308.4|7298.4|7308.6|7298.6|7308.6|7298.6|7308.4|7298.4|2
1606206190000|2020-11-24 08:23:10|7308.9|7298.9|7309.6|7299.6|7309.9|7299.9|7308.9|7298.9|6
1606206200000|2020-11-24 08:23:20|7309.9|7299.9|7311.4|7301.4|7311.4|7301.4|7308.9|7298.9|8
1606206210000|2020-11-24 08:23:30|7312.9|7302.9|7313.1|7303.1|7313.1|7303.1|7311.6|7301.6|7
1606206220000|2020-11-24 08:23:40|7313.9|7303.9|7316.9|7306.9|7316.9|7306.9|7313.9|7303.9|6
1606206230000|2020-11-24 08:23:50|7317.1|7307.1|7317.9|7307.9|7317.9|7307.9|7317.1|7307.1|3
1606206240000|2020-11-24 08:24:00|7318.1|7308.1|7319.4|7309.4|7319.6|7309.6|7317.9|7307.9|9
1606206250000|2020-11-24 08:24:10|7318.9|7308.9|7318.9|7308.9|7319.6|7309.6|7318.6|7308.6|9
1606206260000|2020-11-24 08:24:20|7319.1|7309.1|7319.1|7309.1|7319.6|7309.6|7318.9|7308.9|8
1606206270000|2020-11-24 08:24:30|7319.4|7309.4|7318.9|7308.9|7319.9|7309.9|7318.9|7308.9|5
1606206280000|2020-11-24 08:24:40|7319.1|7309.1|7318.6|7308.6|7320.4|7310.4|7318.4|7308.4|13
1606206290000|2020-11-24 08:24:50|7318.4|7308.4|7318.6|7308.6|7318.6|7308.6|7317.6|7307.6|6
1606206310000|2020-11-24 08:25:10|7318.9|7308.9|7317.1|7307.1|7318.9|7308.9|7316.4|7306.4|11
1606206320000|2020-11-24 08:25:20|7316.9|7306.9|7315.4|7305.4|7316.9|7306.9|7315.4|7305.4|7
1606206330000|2020-11-24 08:25:30|7315.1|7305.1|7314.4|7304.4|7315.1|7305.1|7314.4|7304.4|6
1606206340000|2020-11-24 08:25:40|7314.6|7304.6|7315.9|7305.9|7317.1|7307.1|7314.6|7304.6|8
1606206350000|2020-11-24 08:25:50|7316.1|7306.1|7316.6|7306.6|7318.9|7308.9|7316.1|7306.1|13
1606206360000|2020-11-24 08:26:00|7316.9|7306.9|7317.4|7307.4|7317.4|7307.4|7316.9|7306.9|3
1606206370000|2020-11-24 08:26:10|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7316.9|7306.9|9
1606206380000|2020-11-24 08:26:20|7317.1|7307.1|7316.4|7306.4|7317.4|7307.4|7316.4|7306.4|5
1606206390000|2020-11-24 08:26:30|7316.1|7306.1|7314.1|7304.1|7316.1|7306.1|7313.9|7303.9|7
1606206400000|2020-11-24 08:26:40|7313.9|7303.9|7314.6|7304.6|7314.6|7304.6|7313.6|7303.6|7
1606206410000|2020-11-24 08:26:50|7314.9|7304.9|7316.9|7306.9|7317.1|7307.1|7314.9|7304.9|9
1606206420000|2020-11-24 08:27:00|7316.6|7306.6|7315.6|7305.6|7316.9|7306.9|7315.6|7305.6|6
1606206430000|2020-11-24 08:27:10|7315.1|7305.1|7314.1|7304.1|7315.1|7305.1|7314.1|7304.1|4
1606206440000|2020-11-24 08:27:20|7314.4|7304.4|7314.6|7304.6|7314.9|7304.9|7314.4|7304.4|6
1606206450000|2020-11-24 08:27:30|7314.4|7304.4|7314.6|7304.6|7314.6|7304.6|7313.9|7303.9|5
1606206460000|2020-11-24 08:27:40|7314.9|7304.9|7316.6|7306.6|7316.6|7306.6|7314.9|7304.9|9
1606206470000|2020-11-24 08:27:50|7316.9|7306.9|7318.1|7308.1|7318.1|7308.1|7316.9|7306.9|4
1606206480000|2020-11-24 08:28:00|7318.4|7308.4|7317.6|7307.6|7318.6|7308.6|7316.9|7306.9|10
1606206490000|2020-11-24 08:28:10|7317.4|7307.4|7318.9|7308.9|7318.9|7308.9|7317.4|7307.4|5
1606206500000|2020-11-24 08:28:20|7318.6|7308.6|7319.9|7309.9|7320.1|7310.1|7318.1|7308.1|8
1606206510000|2020-11-24 08:28:30|7319.6|7309.6|7318.4|7308.4|7319.9|7309.9|7318.4|7308.4|9
1606206520000|2020-11-24 08:28:40|7318.1|7308.1|7316.9|7306.9|7318.4|7308.4|7316.9|7306.9|7
1606206530000|2020-11-24 08:28:50|7317.1|7307.1|7316.9|7306.9|7317.6|7307.6|7316.9|7306.9|8
1606206540000|2020-11-24 08:29:00|7317.4|7307.4|7317.6|7307.6|7318.6|7308.6|7317.4|7307.4|7
1606206550000|2020-11-24 08:29:10|7317.4|7307.4|7315.9|7305.9|7317.4|7307.4|7315.9|7305.9|10
1606206560000|2020-11-24 08:29:20|7314.9|7304.9|7314.1|7304.1|7314.9|7304.9|7313.9|7303.9|5
1606206570000|2020-11-24 08:29:30|7314.9|7304.9|7315.1|7305.1|7315.6|7305.6|7314.9|7304.9|7
1606206580000|2020-11-24 08:29:40|7315.4|7305.4|7315.1|7305.1|7315.9|7305.9|7314.9|7304.9|9
1606206590000|2020-11-24 08:29:50|7314.9|7304.9|7314.4|7304.4|7314.9|7304.9|7313.9|7303.9|10
1606206600000|2020-11-24 08:30:00|7314.6|7304.6|7314.9|7304.9|7315.6|7305.6|7314.6|7304.6|5
1606206610000|2020-11-24 08:30:10|7315.1|7305.1|7315.4|7305.4|7317.6|7307.6|7315.1|7305.1|12
1606206620000|2020-11-24 08:30:20|7315.6|7305.6|7315.9|7305.9|7316.1|7306.1|7315.6|7305.6|3
1606206630000|2020-11-24 08:30:30|7316.1|7306.1|7315.6|7305.6|7316.1|7306.1|7315.4|7305.4|7
1606206640000|2020-11-24 08:30:40|7315.4|7305.4|7314.4|7304.4|7315.4|7305.4|7314.1|7304.1|7
1606206650000|2020-11-24 08:30:50|7313.9|7303.9|7314.1|7304.1|7314.6|7304.6|7313.9|7303.9|9
1606206660000|2020-11-24 08:31:00|7314.6|7304.6|7313.9|7303.9|7314.6|7304.6|7313.9|7303.9|3
1606206670000|2020-11-24 08:31:10|7314.1|7304.1|7313.6|7303.6|7314.1|7304.1|7312.9|7302.9|7
1606206680000|2020-11-24 08:31:20|7313.4|7303.4|7313.6|7303.6|7313.6|7303.6|7312.6|7302.6|6
1606206690000|2020-11-24 08:31:30|7312.9|7302.9|7314.6|7304.6|7314.6|7304.6|7312.4|7302.4|11
1606206700000|2020-11-24 08:31:40|7314.4|7304.4|7311.9|7301.9|7314.4|7304.4|7311.4|7301.4|6
1606206710000|2020-11-24 08:31:50|7312.1|7302.1|7313.4|7303.4|7314.9|7304.9|7312.1|7302.1|13
1606206720000|2020-11-24 08:32:00|7313.6|7303.6|7314.6|7304.6|7315.1|7305.1|7313.6|7303.6|6
1606206730000|2020-11-24 08:32:10|7314.4|7304.4|7314.4|7304.4|7314.6|7304.6|7313.9|7303.9|10
1606206740000|2020-11-24 08:32:20|7314.1|7304.1|7314.1|7304.1|7314.4|7304.4|7313.6|7303.6|7
1606206750000|2020-11-24 08:32:30|7313.9|7303.9|7312.6|7302.6|7313.9|7303.9|7312.6|7302.6|9
1606206760000|2020-11-24 08:32:40|7312.9|7302.9|7310.9|7300.9|7313.6|7303.6|7310.9|7300.9|12
1606206770000|2020-11-24 08:32:50|7311.1|7301.1|7311.4|7301.4|7312.1|7302.1|7311.1|7301.1|5
1606206780000|2020-11-24 08:33:00|7311.6|7301.6|7310.1|7300.1|7312.4|7302.4|7310.1|7300.1|7
1606206790000|2020-11-24 08:33:10|7310.4|7300.4|7311.1|7301.1|7311.1|7301.1|7310.4|7300.4|3
1606206800000|2020-11-24 08:33:20|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|1
1606206810000|2020-11-24 08:33:30|7312.1|7302.1|7313.4|7303.4|7313.4|7303.4|7312.1|7302.1|4
1606206820000|2020-11-24 08:33:40|7313.6|7303.6|7314.6|7304.6|7314.6|7304.6|7313.6|7303.6|3
1606206830000|2020-11-24 08:33:50|7314.4|7304.4|7314.1|7304.1|7315.1|7305.1|7314.1|7304.1|4
1606206860000|2020-11-24 08:34:20|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606206870000|2020-11-24 08:34:30|7314.1|7304.1|7313.4|7303.4|7314.1|7304.1|7312.9|7302.9|6
1606206880000|2020-11-24 08:34:40|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|1
1606206890000|2020-11-24 08:34:50|7313.9|7303.9|7315.9|7305.9|7315.9|7305.9|7313.9|7303.9|3
1606206900000|2020-11-24 08:35:00|7316.1|7306.1|7318.6|7308.6|7318.9|7308.9|7316.1|7306.1|10
1606206910000|2020-11-24 08:35:10|7318.4|7308.4|7316.4|7306.4|7318.4|7308.4|7315.6|7305.6|11
1606206920000|2020-11-24 08:35:20|7316.6|7306.6|7316.1|7306.1|7316.6|7306.6|7315.9|7305.9|4
1606206930000|2020-11-24 08:35:30|7316.4|7306.4|7315.9|7305.9|7316.9|7306.9|7315.6|7305.6|8
1606206940000|2020-11-24 08:35:40|7315.6|7305.6|7314.1|7304.1|7315.9|7305.9|7314.1|7304.1|11
1606206950000|2020-11-24 08:35:50|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606206960000|2020-11-24 08:36:00|7314.6|7304.6|7314.4|7304.4|7315.1|7305.1|7314.4|7304.4|7
1606206970000|2020-11-24 08:36:10|7314.6|7304.6|7315.6|7305.6|7316.1|7306.1|7314.6|7304.6|9
1606206980000|2020-11-24 08:36:20|7315.9|7305.9|7316.9|7306.9|7317.1|7307.1|7315.9|7305.9|8
1606206990000|2020-11-24 08:36:30|7317.1|7307.1|7317.6|7307.6|7317.6|7307.6|7317.1|7307.1|3
1606207000000|2020-11-24 08:36:40|7317.1|7307.1|7317.9|7307.9|7317.9|7307.9|7316.9|7306.9|5
1606207010000|2020-11-24 08:36:50|7317.6|7307.6|7318.4|7308.4|7318.4|7308.4|7317.4|7307.4|6
1606207020000|2020-11-24 08:37:00|7318.1|7308.1|7318.6|7308.6|7318.6|7308.6|7317.6|7307.6|8
1606207030000|2020-11-24 08:37:10|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|4
1606207040000|2020-11-24 08:37:20|7319.1|7309.1|7319.6|7309.6|7319.6|7309.6|7318.9|7308.9|7
1606207050000|2020-11-24 08:37:30|7319.4|7309.4|7318.9|7308.9|7319.4|7309.4|7318.9|7308.9|5
1606207060000|2020-11-24 08:37:40|7319.1|7309.1|7318.9|7308.9|7319.1|7309.1|7318.6|7308.6|9
1606207070000|2020-11-24 08:37:50|7319.1|7309.1|7319.9|7309.9|7319.9|7309.9|7319.1|7309.1|6
1606207080000|2020-11-24 08:38:00|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7319.4|7309.4|2
1606207090000|2020-11-24 08:38:10|7319.6|7309.6|7320.6|7310.6|7320.6|7310.6|7319.4|7309.4|6
1606207100000|2020-11-24 08:38:20|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|1
1606207110000|2020-11-24 08:38:30|7319.6|7309.6|7319.1|7309.1|7319.6|7309.6|7319.1|7309.1|3
1606207120000|2020-11-24 08:38:40|7319.4|7309.4|7319.1|7309.1|7319.6|7309.6|7319.1|7309.1|4
1606207130000|2020-11-24 08:38:50|7319.4|7309.4|7319.1|7309.1|7319.4|7309.4|7318.9|7308.9|5
1606207140000|2020-11-24 08:39:00|7318.9|7308.9|7318.9|7308.9|7319.6|7309.6|7318.9|7308.9|9
1606207150000|2020-11-24 08:39:10|7319.1|7309.1|7319.6|7309.6|7320.1|7310.1|7319.1|7309.1|6
1606207160000|2020-11-24 08:39:20|7319.4|7309.4|7321.6|7311.6|7321.6|7311.6|7319.4|7309.4|4
1606207170000|2020-11-24 08:39:30|7321.4|7311.4|7320.9|7310.9|7321.4|7311.4|7320.6|7310.6|6
1606207180000|2020-11-24 08:39:40|7320.6|7310.6|7321.6|7311.6|7321.6|7311.6|7320.6|7310.6|3
1606207190000|2020-11-24 08:39:50|7322.4|7312.4|7323.1|7313.1|7323.1|7313.1|7321.9|7311.9|7
1606207200000|2020-11-24 08:40:00|7323.4|7313.4|7323.4|7313.4|7325.1|7315.1|7323.4|7313.4|12
1606207210000|2020-11-24 08:40:10|7323.1|7313.1|7322.4|7312.4|7324.9|7314.9|7322.4|7312.4|15
1606207220000|2020-11-24 08:40:20|7322.6|7312.6|7322.4|7312.4|7324.4|7314.4|7322.4|7312.4|11
1606207230000|2020-11-24 08:40:30|7322.6|7312.6|7320.9|7310.9|7322.9|7312.9|7320.4|7310.4|7
1606207240000|2020-11-24 08:40:40|7321.1|7311.1|7320.4|7310.4|7321.1|7311.1|7319.9|7309.9|8
1606207250000|2020-11-24 08:40:50|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7318.6|7308.6|9
1606207260000|2020-11-24 08:41:00|7320.4|7310.4|7319.4|7309.4|7321.1|7311.1|7319.4|7309.4|8
1606207270000|2020-11-24 08:41:10|7318.6|7308.6|7318.1|7308.1|7318.6|7308.6|7317.1|7307.1|9
1606207280000|2020-11-24 08:41:20|7318.4|7308.4|7319.1|7309.1|7319.1|7309.1|7318.4|7308.4|5
1606207290000|2020-11-24 08:41:30|7318.9|7308.9|7318.1|7308.1|7318.9|7308.9|7317.6|7307.6|6
1606207300000|2020-11-24 08:41:40|7318.4|7308.4|7318.9|7308.9|7318.9|7308.9|7318.4|7308.4|3
1606207310000|2020-11-24 08:41:50|7318.6|7308.6|7318.1|7308.1|7318.6|7308.6|7318.1|7308.1|3
1606207320000|2020-11-24 08:42:00|7318.6|7308.6|7318.4|7308.4|7318.6|7308.6|7318.4|7308.4|2
1606207330000|2020-11-24 08:42:10|7318.1|7308.1|7319.1|7309.1|7319.1|7309.1|7318.1|7308.1|5
1606207340000|2020-11-24 08:42:20|7319.4|7309.4|7318.9|7308.9|7320.1|7310.1|7318.9|7308.9|6
1606207350000|2020-11-24 08:42:30|7318.6|7308.6|7320.4|7310.4|7320.4|7310.4|7318.6|7308.6|4
1606207360000|2020-11-24 08:42:40|7320.1|7310.1|7319.4|7309.4|7320.6|7310.6|7318.4|7308.4|10
1606207370000|2020-11-24 08:42:50|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7319.4|7309.4|6
1606207380000|2020-11-24 08:43:00|7319.1|7309.1|7318.9|7308.9|7319.1|7309.1|7318.9|7308.9|6
1606207390000|2020-11-24 08:43:10|7318.6|7308.6|7317.6|7307.6|7318.6|7308.6|7317.6|7307.6|5
1606207400000|2020-11-24 08:43:20|7317.9|7307.9|7319.6|7309.6|7319.6|7309.6|7316.9|7306.9|10
1606207410000|2020-11-24 08:43:30|7319.9|7309.9|7320.1|7310.1|7320.4|7310.4|7319.9|7309.9|3
1606207430000|2020-11-24 08:43:50|7320.9|7310.9|7320.1|7310.1|7320.9|7310.9|7320.1|7310.1|4
1606207440000|2020-11-24 08:44:00|7319.9|7309.9|7319.1|7309.1|7319.9|7309.9|7319.1|7309.1|3
1606207460000|2020-11-24 08:44:20|7319.6|7309.6|7319.1|7309.1|7320.1|7310.1|7319.1|7309.1|5
1606207470000|2020-11-24 08:44:30|7319.4|7309.4|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|2
1606207480000|2020-11-24 08:44:40|7320.1|7310.1|7319.1|7309.1|7320.1|7310.1|7319.1|7309.1|3
1606207490000|2020-11-24 08:44:50|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|1
1606207500000|2020-11-24 08:45:00|7319.6|7309.6|7319.1|7309.1|7319.9|7309.9|7319.1|7309.1|6
1606207510000|2020-11-24 08:45:10|7319.4|7309.4|7318.1|7308.1|7319.4|7309.4|7318.1|7308.1|4
1606207520000|2020-11-24 08:45:20|7317.9|7307.9|7317.6|7307.6|7317.9|7307.9|7317.6|7307.6|2
1606207530000|2020-11-24 08:45:30|7317.4|7307.4|7316.6|7306.6|7317.4|7307.4|7316.1|7306.1|4
1606207540000|2020-11-24 08:45:40|7316.4|7306.4|7315.6|7305.6|7316.6|7306.6|7315.6|7305.6|9
1606207550000|2020-11-24 08:45:50|7315.4|7305.4|7315.6|7305.6|7315.9|7305.9|7314.9|7304.9|7
1606207560000|2020-11-24 08:46:00|7315.9|7305.9|7316.4|7306.4|7317.4|7307.4|7315.9|7305.9|7
1606207570000|2020-11-24 08:46:10|7316.6|7306.6|7318.4|7308.4|7318.4|7308.4|7316.6|7306.6|6
1606207580000|2020-11-24 08:46:20|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|1
1606207590000|2020-11-24 08:46:30|7318.4|7308.4|7316.4|7306.4|7318.4|7308.4|7316.1|7306.1|5
1606207600000|2020-11-24 08:46:40|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606207610000|2020-11-24 08:46:50|7316.4|7306.4|7316.1|7306.1|7316.4|7306.4|7316.1|7306.1|2
1606207620000|2020-11-24 08:47:00|7316.4|7306.4|7316.4|7306.4|7316.6|7306.6|7316.4|7306.4|3
1606207630000|2020-11-24 08:47:10|7316.6|7306.6|7316.4|7306.4|7316.9|7306.9|7316.1|7306.1|7
1606207640000|2020-11-24 08:47:20|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606207650000|2020-11-24 08:47:30|7316.9|7306.9|7316.4|7306.4|7316.9|7306.9|7315.9|7305.9|7
1606207660000|2020-11-24 08:47:40|7316.1|7306.1|7316.1|7306.1|7316.4|7306.4|7316.1|7306.1|3
1606207670000|2020-11-24 08:47:50|7316.4|7306.4|7316.4|7306.4|7316.6|7306.6|7316.4|7306.4|3
1606207680000|2020-11-24 08:48:00|7316.6|7306.6|7316.9|7306.9|7316.9|7306.9|7316.6|7306.6|2
1606207690000|2020-11-24 08:48:10|7316.6|7306.6|7316.4|7306.4|7316.6|7306.6|7315.9|7305.9|4
1606207700000|2020-11-24 08:48:20|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606207710000|2020-11-24 08:48:30|7316.9|7306.9|7317.9|7307.9|7318.1|7308.1|7316.6|7306.6|6
1606207720000|2020-11-24 08:48:40|7318.1|7308.1|7318.4|7308.4|7318.4|7308.4|7318.1|7308.1|2
1606207730000|2020-11-24 08:48:50|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|1
1606207740000|2020-11-24 08:49:00|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|1
1606207750000|2020-11-24 08:49:10|7317.6|7307.6|7317.9|7307.9|7317.9|7307.9|7317.6|7307.6|2
1606207770000|2020-11-24 08:49:30|7317.6|7307.6|7318.4|7308.4|7318.4|7308.4|7317.6|7307.6|3
1606207780000|2020-11-24 08:49:40|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|3
1606207800000|2020-11-24 08:50:00|7318.9|7308.9|7318.6|7308.6|7319.1|7309.1|7318.6|7308.6|3
1606207810000|2020-11-24 08:50:10|7318.4|7308.4|7318.1|7308.1|7318.6|7308.6|7318.1|7308.1|4
1606207820000|2020-11-24 08:50:20|7317.9|7307.9|7317.1|7307.1|7317.9|7307.9|7316.9|7306.9|7
1606207830000|2020-11-24 08:50:30|7316.9|7306.9|7316.6|7306.6|7317.4|7307.4|7316.4|7306.4|8
1606207840000|2020-11-24 08:50:40|7316.4|7306.4|7316.4|7306.4|7317.1|7307.1|7316.4|7306.4|6
1606207850000|2020-11-24 08:50:50|7316.6|7306.6|7316.4|7306.4|7317.1|7307.1|7316.4|7306.4|5
1606207860000|2020-11-24 08:51:00|7316.6|7306.6|7316.9|7306.9|7317.4|7307.4|7316.6|7306.6|6
1606207870000|2020-11-24 08:51:10|7316.6|7306.6|7316.4|7306.4|7316.6|7306.6|7316.1|7306.1|4
1606207880000|2020-11-24 08:51:20|7316.6|7306.6|7316.6|7306.6|7316.9|7306.9|7316.6|7306.6|3
1606207890000|2020-11-24 08:51:30|7316.9|7306.9|7316.4|7306.4|7317.1|7307.1|7316.4|7306.4|4
1606207900000|2020-11-24 08:51:40|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|7316.6|7306.6|3
1606207910000|2020-11-24 08:51:50|7316.6|7306.6|7316.4|7306.4|7317.4|7307.4|7316.4|7306.4|9
1606207920000|2020-11-24 08:52:00|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606207930000|2020-11-24 08:52:10|7316.4|7306.4|7317.1|7307.1|7317.1|7307.1|7316.4|7306.4|4
1606207940000|2020-11-24 08:52:20|7317.4|7307.4|7317.6|7307.6|7317.9|7307.9|7317.4|7307.4|7
1606207950000|2020-11-24 08:52:30|7317.4|7307.4|7315.6|7305.6|7317.6|7307.6|7315.6|7305.6|9
1606207960000|2020-11-24 08:52:40|7315.9|7305.9|7316.1|7306.1|7316.9|7306.9|7315.9|7305.9|7
1606207970000|2020-11-24 08:52:50|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.4|7305.4|3
1606207980000|2020-11-24 08:53:00|7315.4|7305.4|7314.4|7304.4|7315.4|7305.4|7314.4|7304.4|3
1606207990000|2020-11-24 08:53:10|7314.1|7304.1|7312.4|7302.4|7314.1|7304.1|7311.1|7301.1|10
1606208000000|2020-11-24 08:53:20|7312.1|7302.1|7311.4|7301.4|7312.1|7302.1|7311.4|7301.4|3
1606208010000|2020-11-24 08:53:30|7311.1|7301.1|7312.4|7302.4|7312.6|7302.6|7311.1|7301.1|6
1606208020000|2020-11-24 08:53:40|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7311.4|7301.4|5
1606208030000|2020-11-24 08:53:50|7312.1|7302.1|7310.6|7300.6|7312.1|7302.1|7310.1|7300.1|9
1606208040000|2020-11-24 08:54:00|7310.4|7300.4|7311.1|7301.1|7311.4|7301.4|7310.1|7300.1|11
1606208050000|2020-11-24 08:54:10|7310.9|7300.9|7311.1|7301.1|7311.4|7301.4|7310.6|7300.6|8
1606208060000|2020-11-24 08:54:20|7311.4|7301.4|7311.1|7301.1|7312.1|7302.1|7311.1|7301.1|6
1606208070000|2020-11-24 08:54:30|7311.4|7301.4|7312.1|7302.1|7312.1|7302.1|7311.4|7301.4|2
1606208080000|2020-11-24 08:54:40|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|1
1606208090000|2020-11-24 08:54:50|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.4|7302.4|3
1606208100000|2020-11-24 08:55:00|7312.9|7302.9|7313.4|7303.4|7313.4|7303.4|7312.9|7302.9|2
1606208110000|2020-11-24 08:55:10|7313.1|7303.1|7312.9|7302.9|7313.1|7303.1|7312.9|7302.9|4
1606208120000|2020-11-24 08:55:20|7312.6|7302.6|7310.1|7300.1|7312.6|7302.6|7310.1|7300.1|6
1606208130000|2020-11-24 08:55:30|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.6|7299.6|2
1606208160000|2020-11-24 08:56:00|7310.1|7300.1|7310.4|7300.4|7310.6|7300.6|7309.9|7299.9|8
1606208170000|2020-11-24 08:56:10|7310.6|7300.6|7309.6|7299.6|7310.9|7300.9|7309.6|7299.6|3
1606208180000|2020-11-24 08:56:20|7309.4|7299.4|7307.9|7297.9|7309.4|7299.4|7307.9|7297.9|6
1606208190000|2020-11-24 08:56:30|7308.1|7298.1|7307.6|7297.6|7308.4|7298.4|7306.9|7296.9|12
1606208200000|2020-11-24 08:56:40|7307.9|7297.9|7308.4|7298.4|7308.6|7298.6|7307.4|7297.4|10
1606208210000|2020-11-24 08:56:50|7307.9|7297.9|7306.9|7296.9|7307.9|7297.9|7306.6|7296.6|9
1606208220000|2020-11-24 08:57:00|7307.1|7297.1|7307.9|7297.9|7307.9|7297.9|7307.1|7297.1|2
1606208230000|2020-11-24 08:57:10|7307.6|7297.6|7308.4|7298.4|7308.4|7298.4|7307.6|7297.6|4
1606208240000|2020-11-24 08:57:20|7308.6|7298.6|7309.4|7299.4|7309.4|7299.4|7308.6|7298.6|3
1606208250000|2020-11-24 08:57:30|7309.6|7299.6|7309.9|7299.9|7309.9|7299.9|7309.6|7299.6|2
1606208260000|2020-11-24 08:57:40|7310.1|7300.1|7311.9|7301.9|7311.9|7301.9|7309.9|7299.9|8
1606208270000|2020-11-24 08:57:50|7311.6|7301.6|7312.4|7302.4|7312.4|7302.4|7311.1|7301.1|6
1606208280000|2020-11-24 08:58:00|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|1
1606208290000|2020-11-24 08:58:10|7312.4|7302.4|7313.1|7303.1|7313.1|7303.1|7311.6|7301.6|4
1606208300000|2020-11-24 08:58:20|7312.9|7302.9|7312.9|7302.9|7312.9|7302.9|7312.6|7302.6|3
1606208310000|2020-11-24 08:58:30|7313.4|7303.4|7312.9|7302.9|7313.4|7303.4|7312.9|7302.9|3
1606208360000|2020-11-24 08:59:20|7312.6|7302.6|7311.4|7301.4|7312.6|7302.6|7311.1|7301.1|5
1606208370000|2020-11-24 08:59:30|7311.6|7301.6|7312.9|7302.9|7312.9|7302.9|7311.6|7301.6|6
1606208380000|2020-11-24 08:59:40|7312.6|7302.6|7312.9|7302.9|7312.9|7302.9|7312.6|7302.6|2
1606208390000|2020-11-24 08:59:50|7312.6|7302.6|7311.6|7301.6|7312.6|7302.6|7311.6|7301.6|5
1606208400000|2020-11-24 09:00:00|7311.9|7301.9|7313.1|7303.1|7313.1|7303.1|7311.6|7301.6|11
1606208410000|2020-11-24 09:00:10|7313.4|7303.4|7314.4|7304.4|7314.4|7304.4|7313.4|7303.4|3
1606208420000|2020-11-24 09:00:20|7314.6|7304.6|7318.4|7308.4|7318.4|7308.4|7314.6|7304.6|9
1606208430000|2020-11-24 09:00:30|7318.6|7308.6|7318.6|7308.6|7318.9|7308.9|7318.1|7308.1|4
1606208440000|2020-11-24 09:00:40|7319.1|7309.1|7318.6|7308.6|7319.1|7309.1|7318.6|7308.6|2
1606208450000|2020-11-24 09:00:50|7318.4|7308.4|7318.9|7308.9|7318.9|7308.9|7318.4|7308.4|2
1606208460000|2020-11-24 09:01:00|7318.6|7308.6|7319.1|7309.1|7319.1|7309.1|7318.4|7308.4|5
1606208470000|2020-11-24 09:01:10|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.4|7308.4|5
1606208480000|2020-11-24 09:01:20|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|5
1606208490000|2020-11-24 09:01:30|7318.4|7308.4|7317.6|7307.6|7318.6|7308.6|7317.6|7307.6|6
1606208500000|2020-11-24 09:01:40|7317.4|7307.4|7317.4|7307.4|7317.6|7307.6|7317.4|7307.4|3
1606208510000|2020-11-24 09:01:50|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|1
1606208520000|2020-11-24 09:02:00|7318.9|7308.9|7319.9|7309.9|7320.4|7310.4|7318.9|7308.9|8
1606208530000|2020-11-24 09:02:10|7319.6|7309.6|7318.4|7308.4|7319.6|7309.6|7318.4|7308.4|5
1606208540000|2020-11-24 09:02:20|7318.1|7308.1|7316.9|7306.9|7318.1|7308.1|7316.6|7306.6|9
1606208550000|2020-11-24 09:02:30|7317.1|7307.1|7316.1|7306.1|7317.4|7307.4|7315.4|7305.4|7
1606208560000|2020-11-24 09:02:40|7315.9|7305.9|7316.4|7306.4|7316.4|7306.4|7314.4|7304.4|13
1606208570000|2020-11-24 09:02:50|7316.6|7306.6|7317.4|7307.4|7318.1|7308.1|7316.6|7306.6|9
1606208580000|2020-11-24 09:03:00|7317.1|7307.1|7317.6|7307.6|7318.6|7308.6|7317.1|7307.1|6
1606208590000|2020-11-24 09:03:10|7317.9|7307.9|7320.1|7310.1|7320.1|7310.1|7317.9|7307.9|6
1606208600000|2020-11-24 09:03:20|7320.4|7310.4|7320.6|7310.6|7320.6|7310.6|7320.4|7310.4|2
1606208610000|2020-11-24 09:03:30|7321.1|7311.1|7322.1|7312.1|7322.1|7312.1|7321.1|7311.1|3
1606208620000|2020-11-24 09:03:40|7321.9|7311.9|7322.4|7312.4|7322.6|7312.6|7321.4|7311.4|9
1606208630000|2020-11-24 09:03:50|7322.1|7312.1|7322.9|7312.9|7322.9|7312.9|7321.9|7311.9|8
1606208650000|2020-11-24 09:04:10|7322.6|7312.6|7323.6|7313.6|7323.9|7313.9|7322.1|7312.1|11
1606208660000|2020-11-24 09:04:20|7323.4|7313.4|7322.6|7312.6|7323.4|7313.4|7322.6|7312.6|4
1606208670000|2020-11-24 09:04:30|7322.9|7312.9|7322.6|7312.6|7322.9|7312.9|7322.4|7312.4|4
1606208680000|2020-11-24 09:04:40|7322.4|7312.4|7323.6|7313.6|7324.6|7314.6|7322.4|7312.4|8
1606208690000|2020-11-24 09:04:50|7323.9|7313.9|7324.6|7314.6|7325.4|7315.4|7323.9|7313.9|6
1606208700000|2020-11-24 09:05:00|7324.9|7314.9|7325.1|7315.1|7325.4|7315.4|7324.9|7314.9|11
1606208710000|2020-11-24 09:05:10|7325.4|7315.4|7324.4|7314.4|7325.4|7315.4|7323.4|7313.4|10
1606208720000|2020-11-24 09:05:20|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|1
1606208730000|2020-11-24 09:05:30|7324.9|7314.9|7325.1|7315.1|7325.1|7315.1|7324.9|7314.9|4
1606208740000|2020-11-24 09:05:40|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606208750000|2020-11-24 09:05:50|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7322.4|7312.4|17
1606208760000|2020-11-24 09:06:00|7323.9|7313.9|7323.4|7313.4|7324.4|7314.4|7323.4|7313.4|6
1606208770000|2020-11-24 09:06:10|7323.9|7313.9|7323.4|7313.4|7324.1|7314.1|7323.4|7313.4|5
1606208780000|2020-11-24 09:06:20|7323.6|7313.6|7323.4|7313.4|7324.1|7314.1|7323.4|7313.4|4
1606208790000|2020-11-24 09:06:30|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.4|7313.4|3
1606208800000|2020-11-24 09:06:40|7323.4|7313.4|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|5
1606208810000|2020-11-24 09:06:50|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606208820000|2020-11-24 09:07:00|7323.6|7313.6|7323.6|7313.6|7324.1|7314.1|7323.6|7313.6|4
1606208830000|2020-11-24 09:07:10|7323.4|7313.4|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|5
1606208840000|2020-11-24 09:07:20|7323.6|7313.6|7322.6|7312.6|7323.6|7313.6|7322.4|7312.4|6
1606208850000|2020-11-24 09:07:30|7322.9|7312.9|7322.6|7312.6|7323.4|7313.4|7322.4|7312.4|13
1606208860000|2020-11-24 09:07:40|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|2
1606208870000|2020-11-24 09:07:50|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|2
1606208880000|2020-11-24 09:08:00|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|2
1606208900000|2020-11-24 09:08:20|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606208910000|2020-11-24 09:08:30|7323.1|7313.1|7323.6|7313.6|7323.6|7313.6|7323.1|7313.1|6
1606208920000|2020-11-24 09:08:40|7323.9|7313.9|7323.4|7313.4|7323.9|7313.9|7323.4|7313.4|4
1606208930000|2020-11-24 09:08:50|7323.1|7313.1|7322.4|7312.4|7323.4|7313.4|7322.4|7312.4|7
1606208940000|2020-11-24 09:09:00|7322.6|7312.6|7323.9|7313.9|7323.9|7313.9|7322.6|7312.6|6
1606208960000|2020-11-24 09:09:20|7323.6|7313.6|7323.4|7313.4|7323.9|7313.9|7323.4|7313.4|4
1606208970000|2020-11-24 09:09:30|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.4|7313.4|3
1606208980000|2020-11-24 09:09:40|7323.9|7313.9|7323.6|7313.6|7323.9|7313.9|7323.6|7313.6|2
1606208990000|2020-11-24 09:09:50|7323.4|7313.4|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|2
1606209000000|2020-11-24 09:10:00|7322.6|7312.6|7322.9|7312.9|7323.1|7313.1|7322.6|7312.6|4
1606209020000|2020-11-24 09:10:20|7323.1|7313.1|7323.1|7313.1|7323.6|7313.6|7323.1|7313.1|5
1606209030000|2020-11-24 09:10:30|7323.4|7313.4|7323.9|7313.9|7324.1|7314.1|7323.4|7313.4|7
1606209040000|2020-11-24 09:10:40|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606209050000|2020-11-24 09:10:50|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|3
1606209060000|2020-11-24 09:11:00|7324.4|7314.4|7323.1|7313.1|7324.6|7314.6|7322.9|7312.9|7
1606209070000|2020-11-24 09:11:10|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7322.9|7312.9|6
1606209080000|2020-11-24 09:11:20|7322.9|7312.9|7322.1|7312.1|7322.9|7312.9|7322.1|7312.1|2
1606209090000|2020-11-24 09:11:30|7322.4|7312.4|7322.9|7312.9|7322.9|7312.9|7322.1|7312.1|5
1606209110000|2020-11-24 09:11:50|7322.6|7312.6|7321.6|7311.6|7322.6|7312.6|7321.6|7311.6|5
1606209120000|2020-11-24 09:12:00|7321.9|7311.9|7321.1|7311.1|7322.1|7312.1|7321.1|7311.1|4
1606209130000|2020-11-24 09:12:10|7320.9|7310.9|7321.6|7311.6|7321.6|7311.6|7320.9|7310.9|4
1606209140000|2020-11-24 09:12:20|7321.9|7311.9|7322.9|7312.9|7323.9|7313.9|7321.9|7311.9|9
1606209150000|2020-11-24 09:12:30|7323.6|7313.6|7323.9|7313.9|7323.9|7313.9|7323.6|7313.6|4
1606209170000|2020-11-24 09:12:50|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606209180000|2020-11-24 09:13:00|7323.9|7313.9|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|5
1606209190000|2020-11-24 09:13:10|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606209200000|2020-11-24 09:13:20|7323.9|7313.9|7323.1|7313.1|7323.9|7313.9|7323.1|7313.1|5
1606209210000|2020-11-24 09:13:30|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|2
1606209220000|2020-11-24 09:13:40|7322.9|7312.9|7321.4|7311.4|7322.9|7312.9|7321.4|7311.4|5
1606209230000|2020-11-24 09:13:50|7321.1|7311.1|7321.9|7311.9|7321.9|7311.9|7320.6|7310.6|6
1606209240000|2020-11-24 09:14:00|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606209250000|2020-11-24 09:14:10|7321.9|7311.9|7321.1|7311.1|7321.9|7311.9|7320.9|7310.9|10
1606209260000|2020-11-24 09:14:20|7320.9|7310.9|7321.1|7311.1|7321.1|7311.1|7320.9|7310.9|2
1606209270000|2020-11-24 09:14:30|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7319.4|7309.4|7
1606209280000|2020-11-24 09:14:40|7320.1|7310.1|7321.1|7311.1|7321.4|7311.4|7320.1|7310.1|5
1606209290000|2020-11-24 09:14:50|7321.4|7311.4|7320.9|7310.9|7321.4|7311.4|7320.9|7310.9|3
1606209300000|2020-11-24 09:15:00|7321.1|7311.1|7322.1|7312.1|7322.4|7312.4|7320.9|7310.9|8
1606209310000|2020-11-24 09:15:10|7321.9|7311.9|7320.9|7310.9|7321.9|7311.9|7320.9|7310.9|3
1606209320000|2020-11-24 09:15:20|7321.9|7311.9|7321.1|7311.1|7321.9|7311.9|7320.9|7310.9|9
1606209330000|2020-11-24 09:15:30|7320.6|7310.6|7319.1|7309.1|7320.6|7310.6|7319.1|7309.1|6
1606209340000|2020-11-24 09:15:40|7318.4|7308.4|7317.4|7307.4|7318.4|7308.4|7316.6|7306.6|6
1606209350000|2020-11-24 09:15:50|7317.6|7307.6|7318.4|7308.4|7318.4|7308.4|7317.6|7307.6|6
1606209370000|2020-11-24 09:16:10|7318.1|7308.1|7317.1|7307.1|7318.1|7308.1|7317.1|7307.1|4
1606209380000|2020-11-24 09:16:20|7316.9|7306.9|7317.4|7307.4|7317.4|7307.4|7316.4|7306.4|6
1606209390000|2020-11-24 09:16:30|7318.4|7308.4|7319.1|7309.1|7319.4|7309.4|7318.4|7308.4|3
1606209400000|2020-11-24 09:16:40|7318.6|7308.6|7319.1|7309.1|7319.1|7309.1|7318.6|7308.6|3
1606209410000|2020-11-24 09:16:50|7319.4|7309.4|7320.9|7310.9|7320.9|7310.9|7319.4|7309.4|4
1606209420000|2020-11-24 09:17:00|7321.4|7311.4|7320.6|7310.6|7321.4|7311.4|7320.1|7310.1|8
1606209440000|2020-11-24 09:17:20|7320.1|7310.1|7320.9|7310.9|7320.9|7310.9|7320.1|7310.1|3
1606209450000|2020-11-24 09:17:30|7320.6|7310.6|7320.9|7310.9|7320.9|7310.9|7320.4|7310.4|6
1606209460000|2020-11-24 09:17:40|7320.6|7310.6|7319.9|7309.9|7320.6|7310.6|7319.6|7309.6|5
1606209470000|2020-11-24 09:17:50|7320.1|7310.1|7318.9|7308.9|7320.1|7310.1|7318.9|7308.9|4
1606209480000|2020-11-24 09:18:00|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|3
1606209490000|2020-11-24 09:18:10|7318.4|7308.4|7318.1|7308.1|7318.4|7308.4|7317.6|7307.6|4
1606209500000|2020-11-24 09:18:20|7318.4|7308.4|7318.9|7308.9|7319.9|7309.9|7318.4|7308.4|5
1606209510000|2020-11-24 09:18:30|7318.6|7308.6|7318.9|7308.9|7318.9|7308.9|7318.6|7308.6|4
1606209520000|2020-11-24 09:18:40|7319.1|7309.1|7320.1|7310.1|7320.1|7310.1|7319.1|7309.1|3
1606209530000|2020-11-24 09:18:50|7320.4|7310.4|7321.4|7311.4|7321.4|7311.4|7320.4|7310.4|3
1606209540000|2020-11-24 09:19:00|7321.6|7311.6|7321.1|7311.1|7321.6|7311.6|7320.9|7310.9|4
1606209550000|2020-11-24 09:19:10|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.4|7310.4|2
1606209560000|2020-11-24 09:19:20|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|1
1606209570000|2020-11-24 09:19:30|7319.6|7309.6|7317.9|7307.9|7319.6|7309.6|7317.9|7307.9|6
1606209580000|2020-11-24 09:19:40|7317.6|7307.6|7316.9|7306.9|7317.6|7307.6|7316.9|7306.9|4
1606209590000|2020-11-24 09:19:50|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|1
1606209600000|2020-11-24 09:20:00|7317.4|7307.4|7318.6|7308.6|7319.1|7309.1|7317.4|7307.4|8
1606209610000|2020-11-24 09:20:10|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|2
1606209620000|2020-11-24 09:20:20|7318.9|7308.9|7319.6|7309.6|7319.6|7309.6|7318.9|7308.9|2
1606209630000|2020-11-24 09:20:30|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7317.9|7307.9|4
1606209640000|2020-11-24 09:20:40|7318.4|7308.4|7317.9|7307.9|7318.4|7308.4|7317.9|7307.9|2
1606209650000|2020-11-24 09:20:50|7318.4|7308.4|7318.1|7308.1|7318.9|7308.9|7318.1|7308.1|5
1606209660000|2020-11-24 09:21:00|7318.4|7308.4|7317.9|7307.9|7318.4|7308.4|7317.9|7307.9|3
1606209670000|2020-11-24 09:21:10|7317.6|7307.6|7316.6|7306.6|7317.6|7307.6|7316.6|7306.6|2
1606209690000|2020-11-24 09:21:30|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606209700000|2020-11-24 09:21:40|7316.1|7306.1|7315.6|7305.6|7316.1|7306.1|7315.6|7305.6|2
1606209710000|2020-11-24 09:21:50|7315.9|7305.9|7315.4|7305.4|7316.4|7306.4|7315.4|7305.4|4
1606209720000|2020-11-24 09:22:00|7315.6|7305.6|7316.4|7306.4|7316.9|7306.9|7315.6|7305.6|5
1606209730000|2020-11-24 09:22:10|7315.4|7305.4|7315.6|7305.6|7316.6|7306.6|7315.4|7305.4|4
1606209740000|2020-11-24 09:22:20|7315.4|7305.4|7314.9|7304.9|7315.4|7305.4|7314.9|7304.9|2
1606209750000|2020-11-24 09:22:30|7315.1|7305.1|7315.1|7305.1|7315.9|7305.9|7315.1|7305.1|7
1606209760000|2020-11-24 09:22:40|7315.4|7305.4|7315.1|7305.1|7315.4|7305.4|7314.9|7304.9|4
1606209770000|2020-11-24 09:22:50|7315.4|7305.4|7316.9|7306.9|7316.9|7306.9|7315.4|7305.4|2
1606209780000|2020-11-24 09:23:00|7316.6|7306.6|7315.9|7305.9|7316.6|7306.6|7315.9|7305.9|4
1606209790000|2020-11-24 09:23:10|7316.1|7306.1|7316.6|7306.6|7316.6|7306.6|7316.1|7306.1|2
1606209800000|2020-11-24 09:23:20|7316.1|7306.1|7315.4|7305.4|7316.1|7306.1|7315.4|7305.4|8
1606209810000|2020-11-24 09:23:30|7315.6|7305.6|7315.9|7305.9|7315.9|7305.9|7315.6|7305.6|2
1606209820000|2020-11-24 09:23:40|7316.1|7306.1|7316.4|7306.4|7316.4|7306.4|7316.1|7306.1|2
1606209830000|2020-11-24 09:23:50|7316.6|7306.6|7317.6|7307.6|7317.6|7307.6|7316.6|7306.6|4
1606209840000|2020-11-24 09:24:00|7317.9|7307.9|7318.1|7308.1|7318.4|7308.4|7317.9|7307.9|5
1606209850000|2020-11-24 09:24:10|7318.4|7308.4|7317.9|7307.9|7318.6|7308.6|7317.4|7307.4|7
1606209860000|2020-11-24 09:24:20|7318.1|7308.1|7318.4|7308.4|7318.4|7308.4|7318.1|7308.1|2
1606209870000|2020-11-24 09:24:30|7318.1|7308.1|7318.6|7308.6|7318.6|7308.6|7317.9|7307.9|4
1606209880000|2020-11-24 09:24:40|7318.4|7308.4|7317.9|7307.9|7318.4|7308.4|7317.9|7307.9|2
1606209890000|2020-11-24 09:24:50|7318.4|7308.4|7318.4|7308.4|7318.9|7308.9|7318.4|7308.4|3
1606209900000|2020-11-24 09:25:00|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|1
1606209910000|2020-11-24 09:25:10|7318.4|7308.4|7318.9|7308.9|7319.1|7309.1|7318.4|7308.4|3
1606209920000|2020-11-24 09:25:20|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|1
1606209930000|2020-11-24 09:25:30|7317.6|7307.6|7318.6|7308.6|7318.6|7308.6|7317.1|7307.1|6
1606209950000|2020-11-24 09:25:50|7318.9|7308.9|7318.9|7308.9|7319.6|7309.6|7318.9|7308.9|4
1606209960000|2020-11-24 09:26:00|7318.6|7308.6|7321.6|7311.6|7321.6|7311.6|7318.6|7308.6|6
1606209970000|2020-11-24 09:26:10|7321.1|7311.1|7322.6|7312.6|7322.6|7312.6|7321.1|7311.1|5
1606209980000|2020-11-24 09:26:20|7322.1|7312.1|7321.6|7311.6|7322.1|7312.1|7321.6|7311.6|2
1606209990000|2020-11-24 09:26:30|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606210000000|2020-11-24 09:26:40|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7321.4|7311.4|2
1606210010000|2020-11-24 09:26:50|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7321.4|7311.4|2
1606210020000|2020-11-24 09:27:00|7321.6|7311.6|7322.4|7312.4|7322.4|7312.4|7321.6|7311.6|2
1606210030000|2020-11-24 09:27:10|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606210040000|2020-11-24 09:27:20|7322.9|7312.9|7323.4|7313.4|7323.4|7313.4|7322.6|7312.6|4
1606210050000|2020-11-24 09:27:30|7323.6|7313.6|7322.6|7312.6|7323.6|7313.6|7322.4|7312.4|5
1606210060000|2020-11-24 09:27:40|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|3
1606210070000|2020-11-24 09:27:50|7322.1|7312.1|7323.1|7313.1|7323.1|7313.1|7322.1|7312.1|4
1606210080000|2020-11-24 09:28:00|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|3
1606210090000|2020-11-24 09:28:10|7323.1|7313.1|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|6
1606210100000|2020-11-24 09:28:20|7323.1|7313.1|7323.9|7313.9|7324.6|7314.6|7323.1|7313.1|7
1606210110000|2020-11-24 09:28:30|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|4
1606210120000|2020-11-24 09:28:40|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|1
1606210130000|2020-11-24 09:28:50|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7322.9|7312.9|5
1606210140000|2020-11-24 09:29:00|7322.9|7312.9|7322.9|7312.9|7323.1|7313.1|7322.9|7312.9|3
1606210150000|2020-11-24 09:29:10|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|2
1606210160000|2020-11-24 09:29:20|7323.6|7313.6|7324.6|7314.6|7324.6|7314.6|7322.9|7312.9|6
1606210170000|2020-11-24 09:29:30|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.4|7314.4|4
1606210180000|2020-11-24 09:29:40|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.1|7314.1|6
1606210190000|2020-11-24 09:29:50|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606210200000|2020-11-24 09:30:00|7324.1|7314.1|7323.6|7313.6|7324.1|7314.1|7323.4|7313.4|7
1606210210000|2020-11-24 09:30:10|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|3
1606210220000|2020-11-24 09:30:20|7322.9|7312.9|7323.4|7313.4|7323.4|7313.4|7322.9|7312.9|3
1606210230000|2020-11-24 09:30:30|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606210240000|2020-11-24 09:30:40|7323.6|7313.6|7324.4|7314.4|7324.6|7314.6|7323.6|7313.6|5
1606210250000|2020-11-24 09:30:50|7324.6|7314.6|7324.1|7314.1|7324.6|7314.6|7323.9|7313.9|7
1606210260000|2020-11-24 09:31:00|7324.4|7314.4|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|7
1606210270000|2020-11-24 09:31:10|7323.6|7313.6|7322.1|7312.1|7324.1|7314.1|7322.1|7312.1|8
1606210280000|2020-11-24 09:31:20|7322.4|7312.4|7322.9|7312.9|7322.9|7312.9|7322.4|7312.4|5
1606210290000|2020-11-24 09:31:30|7322.6|7312.6|7323.4|7313.4|7323.4|7313.4|7322.6|7312.6|4
1606210300000|2020-11-24 09:31:40|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|5
1606210310000|2020-11-24 09:31:50|7323.9|7313.9|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|3
1606210320000|2020-11-24 09:32:00|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7323.9|7313.9|5
1606210330000|2020-11-24 09:32:10|7323.9|7313.9|7324.9|7314.9|7325.9|7315.9|7323.9|7313.9|9
1606210340000|2020-11-24 09:32:20|7324.6|7314.6|7324.1|7314.1|7324.6|7314.6|7324.1|7314.1|3
1606210350000|2020-11-24 09:32:30|7324.4|7314.4|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|3
1606210360000|2020-11-24 09:32:40|7323.9|7313.9|7324.6|7314.6|7324.6|7314.6|7323.9|7313.9|4
1606210370000|2020-11-24 09:32:50|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.1|7314.1|3
1606210380000|2020-11-24 09:33:00|7324.4|7314.4|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|5
1606210400000|2020-11-24 09:33:20|7323.1|7313.1|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|3
1606210410000|2020-11-24 09:33:30|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606210440000|2020-11-24 09:34:00|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|1
1606210450000|2020-11-24 09:34:10|7323.4|7313.4|7321.4|7311.4|7323.4|7313.4|7321.4|7311.4|5
1606210460000|2020-11-24 09:34:20|7321.6|7311.6|7322.9|7312.9|7323.1|7313.1|7321.6|7311.6|8
1606210470000|2020-11-24 09:34:30|7323.1|7313.1|7323.9|7313.9|7324.4|7314.4|7323.1|7313.1|6
1606210480000|2020-11-24 09:34:40|7324.1|7314.1|7324.1|7314.1|7324.9|7314.9|7323.6|7313.6|11
1606210490000|2020-11-24 09:34:50|7324.4|7314.4|7324.1|7314.1|7324.9|7314.9|7323.6|7313.6|10
1606210500000|2020-11-24 09:35:00|7324.4|7314.4|7324.1|7314.1|7324.6|7314.6|7324.1|7314.1|4
1606210510000|2020-11-24 09:35:10|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606210520000|2020-11-24 09:35:20|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|3
1606210530000|2020-11-24 09:35:30|7324.4|7314.4|7323.6|7313.6|7324.9|7314.9|7323.6|7313.6|4
1606210540000|2020-11-24 09:35:40|7323.9|7313.9|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|4
1606210550000|2020-11-24 09:35:50|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606210560000|2020-11-24 09:36:00|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|3
1606210570000|2020-11-24 09:36:10|7324.6|7314.6|7324.9|7314.9|7325.4|7315.4|7324.6|7314.6|5
1606210580000|2020-11-24 09:36:20|7324.6|7314.6|7325.6|7315.6|7325.6|7315.6|7324.6|7314.6|5
1606210590000|2020-11-24 09:36:30|7325.9|7315.9|7326.1|7316.1|7326.4|7316.4|7325.9|7315.9|9
1606210600000|2020-11-24 09:36:40|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7326.1|7316.1|3
1606210610000|2020-11-24 09:36:50|7326.6|7316.6|7325.9|7315.9|7326.6|7316.6|7325.4|7315.4|5
1606210620000|2020-11-24 09:37:00|7325.6|7315.6|7325.9|7315.9|7325.9|7315.9|7324.9|7314.9|6
1606210630000|2020-11-24 09:37:10|7326.1|7316.1|7325.9|7315.9|7326.4|7316.4|7325.9|7315.9|4
1606210650000|2020-11-24 09:37:30|7325.6|7315.6|7325.4|7315.4|7325.6|7315.6|7324.9|7314.9|5
1606210670000|2020-11-24 09:37:50|7325.1|7315.1|7325.4|7315.4|7325.4|7315.4|7325.1|7315.1|2
1606210680000|2020-11-24 09:38:00|7325.1|7315.1|7323.9|7313.9|7325.6|7315.6|7323.9|7313.9|11
1606210700000|2020-11-24 09:38:20|7324.1|7314.1|7324.1|7314.1|7324.4|7314.4|7324.1|7314.1|3
1606210710000|2020-11-24 09:38:30|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.6|7313.6|3
1606210730000|2020-11-24 09:38:50|7323.6|7313.6|7322.9|7312.9|7323.6|7313.6|7322.9|7312.9|6
1606210740000|2020-11-24 09:39:00|7323.1|7313.1|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|4
1606210750000|2020-11-24 09:39:10|7323.1|7313.1|7322.6|7312.6|7323.1|7313.1|7322.6|7312.6|7
1606210760000|2020-11-24 09:39:20|7322.9|7312.9|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|2
1606210770000|2020-11-24 09:39:30|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606210780000|2020-11-24 09:39:40|7323.1|7313.1|7323.1|7313.1|7323.9|7313.9|7323.1|7313.1|5
1606210790000|2020-11-24 09:39:50|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606210800000|2020-11-24 09:40:00|7322.6|7312.6|7324.4|7314.4|7324.4|7314.4|7322.4|7312.4|10
1606210810000|2020-11-24 09:40:10|7324.9|7314.9|7326.9|7316.9|7327.6|7317.6|7324.9|7314.9|7
1606210820000|2020-11-24 09:40:20|7326.6|7316.6|7326.4|7316.4|7326.6|7316.6|7325.9|7315.9|9
1606210830000|2020-11-24 09:40:30|7326.6|7316.6|7325.9|7315.9|7326.6|7316.6|7325.9|7315.9|3
1606210840000|2020-11-24 09:40:40|7326.4|7316.4|7327.4|7317.4|7327.4|7317.4|7326.4|7316.4|3
1606210850000|2020-11-24 09:40:50|7327.6|7317.6|7327.4|7317.4|7327.6|7317.6|7327.4|7317.4|2
1606210860000|2020-11-24 09:41:00|7327.1|7317.1|7327.4|7317.4|7327.4|7317.4|7327.1|7317.1|2
1606210870000|2020-11-24 09:41:10|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|1
1606210880000|2020-11-24 09:41:20|7326.9|7316.9|7326.6|7316.6|7326.9|7316.9|7326.4|7316.4|3
1606210890000|2020-11-24 09:41:30|7326.9|7316.9|7326.6|7316.6|7326.9|7316.9|7326.6|7316.6|2
1606210900000|2020-11-24 09:41:40|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7325.9|7315.9|4
1606210910000|2020-11-24 09:41:50|7327.1|7317.1|7325.9|7315.9|7327.1|7317.1|7325.9|7315.9|5
1606210920000|2020-11-24 09:42:00|7325.6|7315.6|7324.4|7314.4|7325.6|7315.6|7324.4|7314.4|6
1606210930000|2020-11-24 09:42:10|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|7324.4|7314.4|3
1606210940000|2020-11-24 09:42:20|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606210950000|2020-11-24 09:42:30|7325.1|7315.1|7324.6|7314.6|7325.4|7315.4|7324.6|7314.6|5
1606210960000|2020-11-24 09:42:40|7325.1|7315.1|7325.1|7315.1|7325.4|7315.4|7324.9|7314.9|5
1606210970000|2020-11-24 09:42:50|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7324.9|7314.9|5
1606210980000|2020-11-24 09:43:00|7325.6|7315.6|7325.9|7315.9|7325.9|7315.9|7325.1|7315.1|6
1606210990000|2020-11-24 09:43:10|7326.4|7316.4|7326.1|7316.1|7326.4|7316.4|7326.1|7316.1|2
1606211000000|2020-11-24 09:43:20|7326.4|7316.4|7325.9|7315.9|7326.4|7316.4|7325.9|7315.9|5
1606211010000|2020-11-24 09:43:30|7325.1|7315.1|7324.4|7314.4|7325.1|7315.1|7323.9|7313.9|8
1606211020000|2020-11-24 09:43:40|7324.1|7314.1|7324.6|7314.6|7324.6|7314.6|7323.9|7313.9|5
1606211030000|2020-11-24 09:43:50|7324.4|7314.4|7323.9|7313.9|7324.4|7314.4|7323.6|7313.6|3
1606211040000|2020-11-24 09:44:00|7324.1|7314.1|7323.6|7313.6|7324.1|7314.1|7323.6|7313.6|3
1606211060000|2020-11-24 09:44:20|7323.4|7313.4|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|3
1606211070000|2020-11-24 09:44:30|7322.6|7312.6|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|5
1606211080000|2020-11-24 09:44:40|7322.4|7312.4|7322.9|7312.9|7322.9|7312.9|7322.4|7312.4|5
1606211090000|2020-11-24 09:44:50|7323.1|7313.1|7323.1|7313.1|7323.6|7313.6|7322.9|7312.9|8
1606211100000|2020-11-24 09:45:00|7323.4|7313.4|7323.9|7313.9|7324.4|7314.4|7323.4|7313.4|6
1606211120000|2020-11-24 09:45:20|7324.1|7314.1|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|6
1606211130000|2020-11-24 09:45:30|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7323.4|7313.4|6
1606211140000|2020-11-24 09:45:40|7324.6|7314.6|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|2
1606211150000|2020-11-24 09:45:50|7324.4|7314.4|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|4
1606211160000|2020-11-24 09:46:00|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606211170000|2020-11-24 09:46:10|7324.6|7314.6|7323.9|7313.9|7324.9|7314.9|7323.9|7313.9|5
1606211180000|2020-11-24 09:46:20|7323.4|7313.4|7324.1|7314.1|7324.1|7314.1|7323.4|7313.4|6
1606211190000|2020-11-24 09:46:30|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606211200000|2020-11-24 09:46:40|7324.1|7314.1|7323.4|7313.4|7324.4|7314.4|7323.1|7313.1|13
1606211210000|2020-11-24 09:46:50|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606211220000|2020-11-24 09:47:00|7322.9|7312.9|7322.1|7312.1|7322.9|7312.9|7322.1|7312.1|2
1606211230000|2020-11-24 09:47:10|7323.1|7313.1|7322.4|7312.4|7323.1|7313.1|7322.4|7312.4|5
1606211240000|2020-11-24 09:47:20|7322.1|7312.1|7321.6|7311.6|7322.1|7312.1|7321.6|7311.6|2
1606211250000|2020-11-24 09:47:30|7321.9|7311.9|7322.1|7312.1|7322.1|7312.1|7321.9|7311.9|2
1606211260000|2020-11-24 09:47:40|7321.9|7311.9|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|2
1606211270000|2020-11-24 09:47:50|7320.9|7310.9|7319.6|7309.6|7320.9|7310.9|7319.6|7309.6|6
1606211280000|2020-11-24 09:48:00|7319.9|7309.9|7319.9|7309.9|7320.4|7310.4|7319.9|7309.9|4
1606211290000|2020-11-24 09:48:10|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7319.4|7309.4|6
1606211300000|2020-11-24 09:48:20|7320.4|7310.4|7320.9|7310.9|7321.1|7311.1|7320.4|7310.4|4
1606211320000|2020-11-24 09:48:40|7320.6|7310.6|7320.1|7310.1|7320.6|7310.6|7319.9|7309.9|3
1606211330000|2020-11-24 09:48:50|7319.9|7309.9|7319.6|7309.6|7319.9|7309.9|7319.4|7309.4|3
1606211340000|2020-11-24 09:49:00|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|1
1606211360000|2020-11-24 09:49:20|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7319.4|7309.4|2
1606211370000|2020-11-24 09:49:30|7319.6|7309.6|7319.9|7309.9|7320.4|7310.4|7319.6|7309.6|6
1606211380000|2020-11-24 09:49:40|7320.1|7310.1|7320.9|7310.9|7320.9|7310.9|7320.1|7310.1|4
1606211410000|2020-11-24 09:50:10|7320.6|7310.6|7319.6|7309.6|7320.6|7310.6|7318.9|7308.9|8
1606211420000|2020-11-24 09:50:20|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|1
1606211430000|2020-11-24 09:50:30|7319.6|7309.6|7319.9|7309.9|7320.4|7310.4|7319.6|7309.6|6
1606211440000|2020-11-24 09:50:40|7320.1|7310.1|7319.6|7309.6|7320.9|7310.9|7319.6|7309.6|12
1606211450000|2020-11-24 09:50:50|7319.9|7309.9|7319.6|7309.6|7319.9|7309.9|7319.6|7309.6|2
1606211460000|2020-11-24 09:51:00|7319.4|7309.4|7318.9|7308.9|7319.4|7309.4|7318.4|7308.4|4
1606211470000|2020-11-24 09:51:10|7319.1|7309.1|7319.4|7309.4|7319.4|7309.4|7319.1|7309.1|2
1606211490000|2020-11-24 09:51:30|7319.1|7309.1|7318.1|7308.1|7319.1|7309.1|7318.1|7308.1|3
1606211500000|2020-11-24 09:51:40|7317.9|7307.9|7317.9|7307.9|7318.1|7308.1|7317.4|7307.4|5
1606211510000|2020-11-24 09:51:50|7317.4|7307.4|7318.4|7308.4|7318.4|7308.4|7317.4|7307.4|4
1606211520000|2020-11-24 09:52:00|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|3
1606211530000|2020-11-24 09:52:10|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606211540000|2020-11-24 09:52:20|7318.1|7308.1|7316.4|7306.4|7318.1|7308.1|7316.4|7306.4|4
1606211560000|2020-11-24 09:52:40|7315.9|7305.9|7315.9|7305.9|7316.9|7306.9|7315.9|7305.9|4
1606211570000|2020-11-24 09:52:50|7315.6|7305.6|7315.9|7305.9|7315.9|7305.9|7315.6|7305.6|2
1606211580000|2020-11-24 09:53:00|7316.1|7306.1|7315.9|7305.9|7316.1|7306.1|7315.9|7305.9|2
1606211600000|2020-11-24 09:53:20|7316.1|7306.1|7315.6|7305.6|7316.1|7306.1|7315.6|7305.6|3
1606211610000|2020-11-24 09:53:30|7315.9|7305.9|7316.4|7306.4|7316.4|7306.4|7315.9|7305.9|3
1606211620000|2020-11-24 09:53:40|7315.9|7305.9|7316.1|7306.1|7316.1|7306.1|7315.9|7305.9|2
1606211630000|2020-11-24 09:53:50|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|1
1606211640000|2020-11-24 09:54:00|7315.6|7305.6|7315.9|7305.9|7315.9|7305.9|7314.9|7304.9|3
1606211650000|2020-11-24 09:54:10|7316.4|7306.4|7315.9|7305.9|7316.4|7306.4|7315.9|7305.9|2
1606211660000|2020-11-24 09:54:20|7315.6|7305.6|7314.9|7304.9|7315.6|7305.6|7314.9|7304.9|2
1606211670000|2020-11-24 09:54:30|7314.6|7304.6|7314.9|7304.9|7314.9|7304.9|7314.4|7304.4|4
1606211680000|2020-11-24 09:54:40|7314.4|7304.4|7314.9|7304.9|7315.6|7305.6|7314.4|7304.4|5
1606211690000|2020-11-24 09:54:50|7315.1|7305.1|7314.1|7304.1|7315.1|7305.1|7314.1|7304.1|6
1606211700000|2020-11-24 09:55:00|7314.4|7304.4|7314.9|7304.9|7314.9|7304.9|7314.4|7304.4|3
1606211710000|2020-11-24 09:55:10|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|1
1606211720000|2020-11-24 09:55:20|7315.4|7305.4|7316.1|7306.1|7316.1|7306.1|7315.4|7305.4|3
1606211730000|2020-11-24 09:55:30|7316.4|7306.4|7316.1|7306.1|7316.4|7306.4|7316.1|7306.1|2
1606211750000|2020-11-24 09:55:50|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606211760000|2020-11-24 09:56:00|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606211770000|2020-11-24 09:56:10|7316.4|7306.4|7316.9|7306.9|7316.9|7306.9|7316.4|7306.4|2
1606211780000|2020-11-24 09:56:20|7316.6|7306.6|7316.1|7306.1|7316.9|7306.9|7316.1|7306.1|5
1606211800000|2020-11-24 09:56:40|7316.6|7306.6|7315.9|7305.9|7316.6|7306.6|7315.9|7305.9|3
1606211810000|2020-11-24 09:56:50|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606211820000|2020-11-24 09:57:00|7315.9|7305.9|7315.4|7305.4|7315.9|7305.9|7315.4|7305.4|3
1606211830000|2020-11-24 09:57:10|7315.1|7305.1|7315.9|7305.9|7316.1|7306.1|7315.1|7305.1|7
1606211840000|2020-11-24 09:57:20|7316.6|7306.6|7316.1|7306.1|7316.6|7306.6|7316.1|7306.1|3
1606211850000|2020-11-24 09:57:30|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.6|7305.6|2
1606211860000|2020-11-24 09:57:40|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|1
1606211870000|2020-11-24 09:57:50|7315.6|7305.6|7315.4|7305.4|7315.6|7305.6|7315.4|7305.4|2
1606211880000|2020-11-24 09:58:00|7315.6|7305.6|7315.9|7305.9|7315.9|7305.9|7315.6|7305.6|2
1606211890000|2020-11-24 09:58:10|7316.1|7306.1|7316.4|7306.4|7316.4|7306.4|7316.1|7306.1|2
1606211900000|2020-11-24 09:58:20|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606211910000|2020-11-24 09:58:30|7316.4|7306.4|7316.9|7306.9|7316.9|7306.9|7316.4|7306.4|5
1606211930000|2020-11-24 09:58:50|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|1
1606211940000|2020-11-24 09:59:00|7317.4|7307.4|7318.6|7308.6|7318.6|7308.6|7317.4|7307.4|6
1606211950000|2020-11-24 09:59:10|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|1
1606211960000|2020-11-24 09:59:20|7319.1|7309.1|7319.9|7309.9|7319.9|7309.9|7319.1|7309.1|4
1606211970000|2020-11-24 09:59:30|7319.6|7309.6|7319.1|7309.1|7319.6|7309.6|7319.1|7309.1|5
1606211980000|2020-11-24 09:59:40|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|2
1606211990000|2020-11-24 09:59:50|7318.4|7308.4|7317.6|7307.6|7318.4|7308.4|7317.6|7307.6|4
1606212000000|2020-11-24 10:00:00|7317.9|7307.9|7320.1|7310.1|7320.1|7310.1|7317.9|7307.9|11
1606212010000|2020-11-24 10:00:10|7320.4|7310.4|7321.1|7311.1|7321.1|7311.1|7320.4|7310.4|2
1606212020000|2020-11-24 10:00:20|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7321.4|7311.4|2
1606212030000|2020-11-24 10:00:30|7321.6|7311.6|7321.4|7311.4|7322.1|7312.1|7321.4|7311.4|4
1606212060000|2020-11-24 10:01:00|7321.1|7311.1|7321.6|7311.6|7321.6|7311.6|7321.1|7311.1|3
1606212070000|2020-11-24 10:01:10|7321.9|7311.9|7322.1|7312.1|7322.1|7312.1|7321.6|7311.6|4
1606212080000|2020-11-24 10:01:20|7322.9|7312.9|7322.4|7312.4|7323.1|7313.1|7322.1|7312.1|5
1606212090000|2020-11-24 10:01:30|7321.9|7311.9|7322.4|7312.4|7322.6|7312.6|7321.9|7311.9|6
1606212110000|2020-11-24 10:01:50|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606212120000|2020-11-24 10:02:00|7321.9|7311.9|7321.9|7311.9|7322.1|7312.1|7321.9|7311.9|3
1606212130000|2020-11-24 10:02:10|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.1|7310.1|4
1606212140000|2020-11-24 10:02:20|7320.1|7310.1|7320.6|7310.6|7320.6|7310.6|7320.1|7310.1|3
1606212150000|2020-11-24 10:02:30|7320.9|7310.9|7321.9|7311.9|7321.9|7311.9|7320.6|7310.6|4
1606212160000|2020-11-24 10:02:40|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|4
1606212170000|2020-11-24 10:02:50|7321.4|7311.4|7323.4|7313.4|7323.6|7313.6|7321.4|7311.4|4
1606212180000|2020-11-24 10:03:00|7323.1|7313.1|7323.9|7313.9|7324.1|7314.1|7323.1|7313.1|5
1606212190000|2020-11-24 10:03:10|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|2
1606212210000|2020-11-24 10:03:30|7324.6|7314.6|7325.9|7315.9|7326.1|7316.1|7324.4|7314.4|9
1606212220000|2020-11-24 10:03:40|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|1
1606212240000|2020-11-24 10:04:00|7325.6|7315.6|7326.1|7316.1|7326.1|7316.1|7325.6|7315.6|3
1606212250000|2020-11-24 10:04:10|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|1
1606212260000|2020-11-24 10:04:20|7326.1|7316.1|7325.9|7315.9|7326.1|7316.1|7325.9|7315.9|2
1606212270000|2020-11-24 10:04:30|7326.1|7316.1|7325.4|7315.4|7326.1|7316.1|7325.4|7315.4|3
1606212280000|2020-11-24 10:04:40|7325.1|7315.1|7324.4|7314.4|7325.1|7315.1|7323.9|7313.9|4
1606212290000|2020-11-24 10:04:50|7324.1|7314.1|7323.4|7313.4|7324.1|7314.1|7323.4|7313.4|2
1606212300000|2020-11-24 10:05:00|7322.6|7312.6|7322.1|7312.1|7322.6|7312.6|7322.1|7312.1|5
1606212310000|2020-11-24 10:05:10|7322.4|7312.4|7322.9|7312.9|7322.9|7312.9|7322.1|7312.1|5
1606212320000|2020-11-24 10:05:20|7323.1|7313.1|7323.6|7313.6|7323.6|7313.6|7323.1|7313.1|3
1606212330000|2020-11-24 10:05:30|7323.9|7313.9|7322.4|7312.4|7323.9|7313.9|7322.4|7312.4|6
1606212340000|2020-11-24 10:05:40|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606212360000|2020-11-24 10:06:00|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606212370000|2020-11-24 10:06:10|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|7319.6|7309.6|5
1606212380000|2020-11-24 10:06:20|7319.9|7309.9|7319.6|7309.6|7319.9|7309.9|7319.6|7309.6|2
1606212390000|2020-11-24 10:06:30|7319.4|7309.4|7319.1|7309.1|7319.4|7309.4|7318.9|7308.9|3
1606212400000|2020-11-24 10:06:40|7319.4|7309.4|7319.9|7309.9|7320.1|7310.1|7319.1|7309.1|7
1606212410000|2020-11-24 10:06:50|7319.6|7309.6|7319.1|7309.1|7319.9|7309.9|7319.1|7309.1|6
1606212430000|2020-11-24 10:07:10|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|1
1606212440000|2020-11-24 10:07:20|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7318.6|7308.6|10
1606212460000|2020-11-24 10:07:40|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|2
1606212470000|2020-11-24 10:07:50|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606212480000|2020-11-24 10:08:00|7318.6|7308.6|7318.9|7308.9|7318.9|7308.9|7318.6|7308.6|2
1606212490000|2020-11-24 10:08:10|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|1
1606212510000|2020-11-24 10:08:30|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606212520000|2020-11-24 10:08:40|7317.9|7307.9|7318.6|7308.6|7318.6|7308.6|7317.9|7307.9|5
1606212530000|2020-11-24 10:08:50|7318.9|7308.9|7319.6|7309.6|7319.9|7309.9|7318.9|7308.9|4
1606212540000|2020-11-24 10:09:00|7319.9|7309.9|7321.1|7311.1|7321.4|7311.4|7319.9|7309.9|6
1606212550000|2020-11-24 10:09:10|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|2
1606212560000|2020-11-24 10:09:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|3
1606212570000|2020-11-24 10:09:30|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606212580000|2020-11-24 10:09:40|7320.9|7310.9|7320.6|7310.6|7320.9|7310.9|7320.6|7310.6|2
1606212590000|2020-11-24 10:09:50|7320.9|7310.9|7322.1|7312.1|7322.1|7312.1|7320.9|7310.9|3
1606212600000|2020-11-24 10:10:00|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.6|7311.6|4
1606212610000|2020-11-24 10:10:10|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7321.4|7311.4|2
1606212620000|2020-11-24 10:10:20|7321.9|7311.9|7322.4|7312.4|7322.4|7312.4|7321.9|7311.9|4
1606212630000|2020-11-24 10:10:30|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606212650000|2020-11-24 10:10:50|7323.1|7313.1|7323.6|7313.6|7323.9|7313.9|7323.1|7313.1|3
1606212700000|2020-11-24 10:11:40|7323.9|7313.9|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|3
1606212710000|2020-11-24 10:11:50|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|2
1606212720000|2020-11-24 10:12:00|7323.6|7313.6|7323.4|7313.4|7323.9|7313.9|7322.9|7312.9|4
1606212730000|2020-11-24 10:12:10|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606212740000|2020-11-24 10:12:20|7323.4|7313.4|7323.6|7313.6|7323.6|7313.6|7323.4|7313.4|2
1606212750000|2020-11-24 10:12:30|7323.4|7313.4|7324.4|7314.4|7324.4|7314.4|7323.4|7313.4|4
1606212760000|2020-11-24 10:12:40|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|2
1606212780000|2020-11-24 10:13:00|7324.1|7314.1|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|4
1606212790000|2020-11-24 10:13:10|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7323.9|7313.9|3
1606212800000|2020-11-24 10:13:20|7323.9|7313.9|7324.1|7314.1|7324.1|7314.1|7323.9|7313.9|2
1606212810000|2020-11-24 10:13:30|7324.4|7314.4|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|2
1606212820000|2020-11-24 10:13:40|7323.9|7313.9|7323.6|7313.6|7323.9|7313.9|7323.6|7313.6|6
1606212830000|2020-11-24 10:13:50|7323.9|7313.9|7323.6|7313.6|7323.9|7313.9|7323.6|7313.6|4
1606212860000|2020-11-24 10:14:20|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606212870000|2020-11-24 10:14:30|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606212880000|2020-11-24 10:14:40|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606212890000|2020-11-24 10:14:50|7322.1|7312.1|7322.9|7312.9|7322.9|7312.9|7322.1|7312.1|2
1606212900000|2020-11-24 10:15:00|7322.4|7312.4|7323.4|7313.4|7323.4|7313.4|7322.4|7312.4|4
1606212910000|2020-11-24 10:15:10|7323.9|7313.9|7323.6|7313.6|7323.9|7313.9|7323.4|7313.4|5
1606212920000|2020-11-24 10:15:20|7323.4|7313.4|7324.6|7314.6|7324.6|7314.6|7323.1|7313.1|5
1606212930000|2020-11-24 10:15:30|7324.9|7314.9|7324.9|7314.9|7325.1|7315.1|7324.6|7314.6|5
1606212940000|2020-11-24 10:15:40|7324.6|7314.6|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|3
1606212950000|2020-11-24 10:15:50|7323.6|7313.6|7322.1|7312.1|7323.6|7313.6|7322.1|7312.1|2
1606212960000|2020-11-24 10:16:00|7322.9|7312.9|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|2
1606212970000|2020-11-24 10:16:10|7322.9|7312.9|7323.6|7313.6|7323.6|7313.6|7322.9|7312.9|2
1606212990000|2020-11-24 10:16:30|7323.9|7313.9|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|5
1606213000000|2020-11-24 10:16:40|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|1
1606213020000|2020-11-24 10:17:00|7323.4|7313.4|7322.6|7312.6|7323.4|7313.4|7321.9|7311.9|9
1606213030000|2020-11-24 10:17:10|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|2
1606213040000|2020-11-24 10:17:20|7323.4|7313.4|7321.9|7311.9|7323.6|7313.6|7321.9|7311.9|7
1606213050000|2020-11-24 10:17:30|7322.1|7312.1|7322.4|7312.4|7322.6|7312.6|7322.1|7312.1|6
1606213060000|2020-11-24 10:17:40|7322.1|7312.1|7322.4|7312.4|7322.6|7312.6|7322.1|7312.1|4
1606213090000|2020-11-24 10:18:10|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7321.9|7311.9|3
1606213100000|2020-11-24 10:18:20|7322.4|7312.4|7323.1|7313.1|7323.4|7313.4|7322.4|7312.4|5
1606213110000|2020-11-24 10:18:30|7322.9|7312.9|7323.4|7313.4|7323.4|7313.4|7322.9|7312.9|3
1606213120000|2020-11-24 10:18:40|7323.6|7313.6|7323.9|7313.9|7323.9|7313.9|7323.6|7313.6|2
1606213130000|2020-11-24 10:18:50|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606213140000|2020-11-24 10:19:00|7323.1|7313.1|7322.9|7312.9|7323.1|7313.1|7322.9|7312.9|2
1606213150000|2020-11-24 10:19:10|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.6|7312.6|2
1606213160000|2020-11-24 10:19:20|7323.1|7313.1|7322.9|7312.9|7323.1|7313.1|7322.9|7312.9|2
1606213170000|2020-11-24 10:19:30|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606213180000|2020-11-24 10:19:40|7322.9|7312.9|7323.9|7313.9|7323.9|7313.9|7322.9|7312.9|4
1606213190000|2020-11-24 10:19:50|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606213200000|2020-11-24 10:20:00|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606213210000|2020-11-24 10:20:10|7322.9|7312.9|7324.4|7314.4|7324.4|7314.4|7322.9|7312.9|8
1606213220000|2020-11-24 10:20:20|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|1
1606213230000|2020-11-24 10:20:30|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|3
1606213240000|2020-11-24 10:20:40|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.4|7314.4|7
1606213250000|2020-11-24 10:20:50|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.4|7314.4|2
1606213260000|2020-11-24 10:21:00|7324.9|7314.9|7324.1|7314.1|7324.9|7314.9|7324.1|7314.1|3
1606213270000|2020-11-24 10:21:10|7323.9|7313.9|7323.4|7313.4|7323.9|7313.9|7323.1|7313.1|4
1606213280000|2020-11-24 10:21:20|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606213290000|2020-11-24 10:21:30|7323.9|7313.9|7324.1|7314.1|7324.1|7314.1|7323.9|7313.9|2
1606213300000|2020-11-24 10:21:40|7324.4|7314.4|7324.9|7314.9|7324.9|7314.9|7324.4|7314.4|3
1606213310000|2020-11-24 10:21:50|7324.6|7314.6|7324.4|7314.4|7324.6|7314.6|7324.4|7314.4|2
1606213340000|2020-11-24 10:22:20|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606213350000|2020-11-24 10:22:30|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|2
1606213360000|2020-11-24 10:22:40|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|2
1606213370000|2020-11-24 10:22:50|7324.1|7314.1|7323.4|7313.4|7324.1|7314.1|7323.4|7313.4|3
1606213380000|2020-11-24 10:23:00|7323.9|7313.9|7323.4|7313.4|7323.9|7313.9|7323.4|7313.4|3
1606213390000|2020-11-24 10:23:10|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|4
1606213430000|2020-11-24 10:23:50|7322.9|7312.9|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|4
1606213440000|2020-11-24 10:24:00|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606213450000|2020-11-24 10:24:10|7323.4|7313.4|7323.6|7313.6|7323.6|7313.6|7323.4|7313.4|2
1606213460000|2020-11-24 10:24:20|7323.4|7313.4|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|3
1606213470000|2020-11-24 10:24:30|7322.4|7312.4|7323.1|7313.1|7323.1|7313.1|7322.4|7312.4|3
1606213480000|2020-11-24 10:24:40|7323.4|7313.4|7322.4|7312.4|7323.4|7313.4|7322.4|7312.4|4
1606213490000|2020-11-24 10:24:50|7322.6|7312.6|7322.1|7312.1|7322.9|7312.9|7322.1|7312.1|5
1606213510000|2020-11-24 10:25:10|7322.4|7312.4|7323.4|7313.4|7323.4|7313.4|7322.4|7312.4|4
1606213520000|2020-11-24 10:25:20|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606213560000|2020-11-24 10:26:00|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7322.9|7312.9|4
1606213570000|2020-11-24 10:26:10|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606213580000|2020-11-24 10:26:20|7324.6|7314.6|7325.6|7315.6|7326.6|7316.6|7324.6|7314.6|11
1606213590000|2020-11-24 10:26:30|7325.4|7315.4|7325.4|7315.4|7325.9|7315.9|7325.4|7315.4|4
1606213600000|2020-11-24 10:26:40|7325.1|7315.1|7326.4|7316.4|7327.4|7317.4|7324.9|7314.9|12
1606213610000|2020-11-24 10:26:50|7326.6|7316.6|7326.1|7316.1|7326.9|7316.9|7326.1|7316.1|4
1606213630000|2020-11-24 10:27:10|7325.9|7315.9|7324.9|7314.9|7325.9|7315.9|7324.9|7314.9|7
1606213640000|2020-11-24 10:27:20|7325.1|7315.1|7325.9|7315.9|7325.9|7315.9|7325.1|7315.1|3
1606213650000|2020-11-24 10:27:30|7325.6|7315.6|7326.9|7316.9|7326.9|7316.9|7325.1|7315.1|7
1606213660000|2020-11-24 10:27:40|7326.6|7316.6|7326.4|7316.4|7326.9|7316.9|7326.4|7316.4|8
1606213670000|2020-11-24 10:27:50|7326.6|7316.6|7326.9|7316.9|7326.9|7316.9|7326.6|7316.6|2
1606213680000|2020-11-24 10:28:00|7327.1|7317.1|7326.9|7316.9|7327.1|7317.1|7326.9|7316.9|2
1606213690000|2020-11-24 10:28:10|7326.6|7316.6|7326.4|7316.4|7326.6|7316.6|7326.4|7316.4|2
1606213700000|2020-11-24 10:28:20|7326.6|7316.6|7326.6|7316.6|7326.9|7316.9|7326.4|7316.4|7
1606213710000|2020-11-24 10:28:30|7327.1|7317.1|7327.4|7317.4|7327.6|7317.6|7327.1|7317.1|4
1606213720000|2020-11-24 10:28:40|7327.1|7317.1|7326.6|7316.6|7327.4|7317.4|7326.6|7316.6|5
1606213730000|2020-11-24 10:28:50|7326.9|7316.9|7325.4|7315.4|7326.9|7316.9|7325.4|7315.4|10
1606213740000|2020-11-24 10:29:00|7325.6|7315.6|7325.9|7315.9|7326.1|7316.1|7325.1|7315.1|7
1606213760000|2020-11-24 10:29:20|7325.6|7315.6|7324.9|7314.9|7325.6|7315.6|7324.6|7314.6|4
1606213770000|2020-11-24 10:29:30|7324.6|7314.6|7324.4|7314.4|7324.9|7314.9|7324.4|7314.4|4
1606213780000|2020-11-24 10:29:40|7324.1|7314.1|7324.1|7314.1|7324.6|7314.6|7323.9|7313.9|5
1606213790000|2020-11-24 10:29:50|7324.4|7314.4|7322.9|7312.9|7324.6|7314.6|7322.9|7312.9|13
1606213800000|2020-11-24 10:30:00|7323.1|7313.1|7323.4|7313.4|7323.9|7313.9|7323.1|7313.1|5
1606213810000|2020-11-24 10:30:10|7323.6|7313.6|7322.4|7312.4|7323.6|7313.6|7322.4|7312.4|8
1606213820000|2020-11-24 10:30:20|7322.1|7312.1|7321.9|7311.9|7322.1|7312.1|7321.4|7311.4|4
1606213830000|2020-11-24 10:30:30|7321.6|7311.6|7321.6|7311.6|7323.1|7313.1|7320.6|7310.6|16
1606213840000|2020-11-24 10:30:40|7321.9|7311.9|7321.4|7311.4|7322.1|7312.1|7320.6|7310.6|11
1606213850000|2020-11-24 10:30:50|7321.1|7311.1|7321.6|7311.6|7321.6|7311.6|7320.9|7310.9|7
1606213860000|2020-11-24 10:31:00|7321.4|7311.4|7320.4|7310.4|7322.1|7312.1|7320.4|7310.4|10
1606213870000|2020-11-24 10:31:10|7320.6|7310.6|7321.1|7311.1|7321.1|7311.1|7320.6|7310.6|2
1606213880000|2020-11-24 10:31:20|7321.4|7311.4|7322.1|7312.1|7322.1|7312.1|7321.4|7311.4|3
1606213890000|2020-11-24 10:31:30|7321.9|7311.9|7321.4|7311.4|7321.9|7311.9|7321.4|7311.4|3
1606213910000|2020-11-24 10:31:50|7321.1|7311.1|7320.9|7310.9|7321.4|7311.4|7320.4|7310.4|6
1606213920000|2020-11-24 10:32:00|7321.1|7311.1|7320.9|7310.9|7321.4|7311.4|7320.9|7310.9|4
1606213930000|2020-11-24 10:32:10|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606213940000|2020-11-24 10:32:20|7321.4|7311.4|7321.9|7311.9|7321.9|7311.9|7320.9|7310.9|7
1606213960000|2020-11-24 10:32:40|7322.1|7312.1|7320.9|7310.9|7322.1|7312.1|7320.9|7310.9|5
1606213970000|2020-11-24 10:32:50|7320.6|7310.6|7319.6|7309.6|7320.9|7310.9|7319.6|7309.6|8
1606213980000|2020-11-24 10:33:00|7319.1|7309.1|7318.9|7308.9|7319.1|7309.1|7318.6|7308.6|4
1606213990000|2020-11-24 10:33:10|7319.1|7309.1|7318.1|7308.1|7319.1|7309.1|7318.1|7308.1|5
1606214000000|2020-11-24 10:33:20|7317.9|7307.9|7317.9|7307.9|7318.4|7308.4|7317.6|7307.6|8
1606214010000|2020-11-24 10:33:30|7318.1|7308.1|7318.4|7308.4|7318.6|7308.6|7318.1|7308.1|6
1606214020000|2020-11-24 10:33:40|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|1
1606214030000|2020-11-24 10:33:50|7318.4|7308.4|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|2
1606214040000|2020-11-24 10:34:00|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|1
1606214050000|2020-11-24 10:34:10|7317.9|7307.9|7317.1|7307.1|7317.9|7307.9|7316.6|7306.6|10
1606214060000|2020-11-24 10:34:20|7317.4|7307.4|7317.9|7307.9|7317.9|7307.9|7317.4|7307.4|2
1606214070000|2020-11-24 10:34:30|7318.4|7308.4|7318.6|7308.6|7318.6|7308.6|7318.1|7308.1|4
1606214080000|2020-11-24 10:34:40|7318.9|7308.9|7318.6|7308.6|7319.6|7309.6|7318.4|7308.4|10
1606214090000|2020-11-24 10:34:50|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7317.6|7307.6|6
1606214100000|2020-11-24 10:35:00|7317.6|7307.6|7317.4|7307.4|7317.6|7307.6|7317.4|7307.4|2
1606214110000|2020-11-24 10:35:10|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|1
1606214120000|2020-11-24 10:35:20|7316.9|7306.9|7316.4|7306.4|7317.6|7307.6|7316.4|7306.4|6
1606214130000|2020-11-24 10:35:30|7316.6|7306.6|7317.6|7307.6|7317.6|7307.6|7316.6|7306.6|7
1606214140000|2020-11-24 10:35:40|7317.4|7307.4|7316.6|7306.6|7317.4|7307.4|7315.9|7305.9|8
1606214160000|2020-11-24 10:36:00|7316.1|7306.1|7316.4|7306.4|7316.6|7306.6|7316.1|7306.1|4
1606214170000|2020-11-24 10:36:10|7316.6|7306.6|7316.4|7306.4|7316.6|7306.6|7315.9|7305.9|10
1606214180000|2020-11-24 10:36:20|7316.1|7306.1|7313.9|7303.9|7316.1|7306.1|7313.9|7303.9|5
1606214190000|2020-11-24 10:36:30|7314.1|7304.1|7314.4|7304.4|7314.9|7304.9|7313.9|7303.9|7
1606214200000|2020-11-24 10:36:40|7314.1|7304.1|7314.4|7304.4|7314.4|7304.4|7314.1|7304.1|2
1606214210000|2020-11-24 10:36:50|7314.6|7304.6|7315.4|7305.4|7315.4|7305.4|7314.6|7304.6|2
1606214220000|2020-11-24 10:37:00|7315.6|7305.6|7315.6|7305.6|7316.1|7306.1|7315.4|7305.4|7
1606214230000|2020-11-24 10:37:10|7315.4|7305.4|7314.9|7304.9|7315.4|7305.4|7314.9|7304.9|2
1606214240000|2020-11-24 10:37:20|7314.6|7304.6|7314.9|7304.9|7314.9|7304.9|7314.6|7304.6|2
1606214250000|2020-11-24 10:37:30|7315.1|7305.1|7315.1|7305.1|7315.4|7305.4|7315.1|7305.1|3
1606214260000|2020-11-24 10:37:40|7314.9|7304.9|7315.1|7305.1|7315.1|7305.1|7314.9|7304.9|2
1606214280000|2020-11-24 10:38:00|7314.9|7304.9|7314.4|7304.4|7314.9|7304.9|7314.1|7304.1|5
1606214290000|2020-11-24 10:38:10|7314.1|7304.1|7313.4|7303.4|7314.1|7304.1|7312.9|7302.9|5
1606214300000|2020-11-24 10:38:20|7313.1|7303.1|7312.9|7302.9|7313.1|7303.1|7312.9|7302.9|2
1606214310000|2020-11-24 10:38:30|7312.6|7302.6|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|4
1606214320000|2020-11-24 10:38:40|7311.9|7301.9|7311.9|7301.9|7312.1|7302.1|7311.9|7301.9|3
1606214330000|2020-11-24 10:38:50|7311.6|7301.6|7312.1|7302.1|7312.1|7302.1|7311.6|7301.6|3
1606214340000|2020-11-24 10:39:00|7312.6|7302.6|7313.1|7303.1|7313.1|7303.1|7311.9|7301.9|7
1606214350000|2020-11-24 10:39:10|7313.6|7303.6|7313.4|7303.4|7313.9|7303.9|7313.4|7303.4|9
1606214360000|2020-11-24 10:39:20|7313.1|7303.1|7312.1|7302.1|7313.1|7303.1|7311.9|7301.9|6
1606214370000|2020-11-24 10:39:30|7311.9|7301.9|7312.1|7302.1|7312.1|7302.1|7311.9|7301.9|2
1606214380000|2020-11-24 10:39:40|7312.4|7302.4|7313.1|7303.1|7313.1|7303.1|7312.4|7302.4|2
1606214390000|2020-11-24 10:39:50|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7311.9|7301.9|5
1606214400000|2020-11-24 10:40:00|7312.6|7302.6|7314.6|7304.6|7314.6|7304.6|7312.6|7302.6|8
1606214410000|2020-11-24 10:40:10|7314.9|7304.9|7313.6|7303.6|7314.9|7304.9|7313.6|7303.6|5
1606214420000|2020-11-24 10:40:20|7313.9|7303.9|7314.4|7304.4|7314.4|7304.4|7313.9|7303.9|3
1606214430000|2020-11-24 10:40:30|7314.1|7304.1|7313.9|7303.9|7314.6|7304.6|7313.9|7303.9|7
1606214440000|2020-11-24 10:40:40|7314.4|7304.4|7313.9|7303.9|7314.6|7304.6|7313.9|7303.9|4
1606214450000|2020-11-24 10:40:50|7313.6|7303.6|7313.4|7303.4|7313.6|7303.6|7313.4|7303.4|2
1606214460000|2020-11-24 10:41:00|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|1
1606214470000|2020-11-24 10:41:10|7313.4|7303.4|7313.1|7303.1|7313.4|7303.4|7313.1|7303.1|2
1606214480000|2020-11-24 10:41:20|7313.4|7303.4|7313.4|7303.4|7313.4|7303.4|7313.1|7303.1|3
1606214490000|2020-11-24 10:41:30|7313.1|7303.1|7312.1|7302.1|7313.1|7303.1|7312.1|7302.1|4
1606214500000|2020-11-24 10:41:40|7311.9|7301.9|7309.6|7299.6|7311.9|7301.9|7308.4|7298.4|6
1606214510000|2020-11-24 10:41:50|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|7309.4|7299.4|3
1606214520000|2020-11-24 10:42:00|7310.4|7300.4|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|5
1606214530000|2020-11-24 10:42:10|7309.4|7299.4|7309.1|7299.1|7309.4|7299.4|7309.1|7299.1|2
1606214540000|2020-11-24 10:42:20|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|1
1606214550000|2020-11-24 10:42:30|7309.6|7299.6|7310.1|7300.1|7310.6|7300.6|7309.6|7299.6|5
1606214560000|2020-11-24 10:42:40|7309.6|7299.6|7310.6|7300.6|7310.6|7300.6|7309.6|7299.6|4
1606214570000|2020-11-24 10:42:50|7310.4|7300.4|7310.1|7300.1|7310.4|7300.4|7310.1|7300.1|4
1606214580000|2020-11-24 10:43:00|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|1
1606214590000|2020-11-24 10:43:10|7310.1|7300.1|7310.1|7300.1|7310.4|7300.4|7309.9|7299.9|4
1606214600000|2020-11-24 10:43:20|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|7310.4|7300.4|1
1606214610000|2020-11-24 10:43:30|7310.1|7300.1|7309.6|7299.6|7310.1|7300.1|7309.6|7299.6|3
1606214620000|2020-11-24 10:43:40|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.6|7299.6|2
1606214630000|2020-11-24 10:43:50|7309.9|7299.9|7310.1|7300.1|7310.1|7300.1|7309.9|7299.9|2
1606214640000|2020-11-24 10:44:00|7310.4|7300.4|7310.1|7300.1|7310.4|7300.4|7310.1|7300.1|2
1606214650000|2020-11-24 10:44:10|7309.6|7299.6|7308.9|7298.9|7310.4|7300.4|7308.9|7298.9|11
1606214660000|2020-11-24 10:44:20|7308.6|7298.6|7308.1|7298.1|7309.1|7299.1|7308.1|7298.1|8
1606214670000|2020-11-24 10:44:30|7308.4|7298.4|7308.4|7298.4|7308.9|7298.9|7308.4|7298.4|5
1606214680000|2020-11-24 10:44:40|7308.6|7298.6|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|6
1606214690000|2020-11-24 10:44:50|7308.6|7298.6|7309.1|7299.1|7309.1|7299.1|7308.6|7298.6|2
1606214700000|2020-11-24 10:45:00|7309.4|7299.4|7308.6|7298.6|7309.6|7299.6|7308.6|7298.6|6
1606214710000|2020-11-24 10:45:10|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606214720000|2020-11-24 10:45:20|7310.4|7300.4|7309.4|7299.4|7310.4|7300.4|7309.4|7299.4|2
1606214730000|2020-11-24 10:45:30|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|1
1606214740000|2020-11-24 10:45:40|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|4
1606214750000|2020-11-24 10:45:50|7309.9|7299.9|7310.1|7300.1|7310.1|7300.1|7309.9|7299.9|2
1606214770000|2020-11-24 10:46:10|7309.9|7299.9|7309.9|7299.9|7310.4|7300.4|7309.9|7299.9|6
1606214780000|2020-11-24 10:46:20|7309.6|7299.6|7309.4|7299.4|7309.9|7299.9|7309.4|7299.4|3
1606214790000|2020-11-24 10:46:30|7309.6|7299.6|7310.4|7300.4|7310.4|7300.4|7309.6|7299.6|5
1606214800000|2020-11-24 10:46:40|7310.1|7300.1|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|6
1606214810000|2020-11-24 10:46:50|7309.4|7299.4|7308.9|7298.9|7309.4|7299.4|7308.6|7298.6|3
1606214820000|2020-11-24 10:47:00|7308.6|7298.6|7307.9|7297.9|7308.6|7298.6|7307.6|7297.6|4
1606214830000|2020-11-24 10:47:10|7307.6|7297.6|7307.6|7297.6|7307.9|7297.9|7307.4|7297.4|4
1606214840000|2020-11-24 10:47:20|7307.1|7297.1|7306.6|7296.6|7307.1|7297.1|7306.6|7296.6|2
1606214850000|2020-11-24 10:47:30|7307.1|7297.1|7307.6|7297.6|7307.6|7297.6|7307.1|7297.1|5
1606214860000|2020-11-24 10:47:40|7306.4|7296.4|7306.6|7296.6|7307.1|7297.1|7306.4|7296.4|6
1606214870000|2020-11-24 10:47:50|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|1
1606214880000|2020-11-24 10:48:00|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|1
1606214890000|2020-11-24 10:48:10|7308.1|7298.1|7308.6|7298.6|7309.1|7299.1|7308.1|7298.1|7
1606214900000|2020-11-24 10:48:20|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|1
1606214910000|2020-11-24 10:48:30|7308.4|7298.4|7307.6|7297.6|7308.6|7298.6|7307.6|7297.6|6
1606214920000|2020-11-24 10:48:40|7307.9|7297.9|7308.1|7298.1|7308.1|7298.1|7307.9|7297.9|2
1606214930000|2020-11-24 10:48:50|7307.9|7297.9|7307.6|7297.6|7307.9|7297.9|7307.6|7297.6|4
1606214940000|2020-11-24 10:49:00|7306.4|7296.4|7306.9|7296.9|7307.1|7297.1|7306.4|7296.4|4
1606214950000|2020-11-24 10:49:10|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|1
1606214960000|2020-11-24 10:49:20|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|1
1606214970000|2020-11-24 10:49:30|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|7306.9|7296.9|3
1606214980000|2020-11-24 10:49:40|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|1
1606214990000|2020-11-24 10:49:50|7307.6|7297.6|7307.9|7297.9|7307.9|7297.9|7307.6|7297.6|2
1606215020000|2020-11-24 10:50:20|7308.6|7298.6|7309.1|7299.1|7309.1|7299.1|7308.6|7298.6|2
1606215040000|2020-11-24 10:50:40|7308.1|7298.1|7309.1|7299.1|7309.1|7299.1|7308.1|7298.1|8
1606215050000|2020-11-24 10:50:50|7308.9|7298.9|7309.1|7299.1|7309.1|7299.1|7308.9|7298.9|2
1606215060000|2020-11-24 10:51:00|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.6|7298.6|2
1606215070000|2020-11-24 10:51:10|7308.9|7298.9|7307.9|7297.9|7308.9|7298.9|7307.9|7297.9|3
1606215080000|2020-11-24 10:51:20|7308.1|7298.1|7308.9|7298.9|7309.1|7299.1|7308.1|7298.1|4
1606215090000|2020-11-24 10:51:30|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|4
1606215110000|2020-11-24 10:51:50|7309.1|7299.1|7309.4|7299.4|7309.4|7299.4|7309.1|7299.1|2
1606215120000|2020-11-24 10:52:00|7309.1|7299.1|7310.6|7300.6|7310.6|7300.6|7309.1|7299.1|4
1606215140000|2020-11-24 10:52:20|7310.4|7300.4|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|3
1606215150000|2020-11-24 10:52:30|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|1
1606215190000|2020-11-24 10:53:10|7310.1|7300.1|7309.6|7299.6|7310.9|7300.9|7309.1|7299.1|10
1606215200000|2020-11-24 10:53:20|7309.9|7299.9|7308.9|7298.9|7309.9|7299.9|7308.4|7298.4|5
1606215210000|2020-11-24 10:53:30|7309.1|7299.1|7309.9|7299.9|7310.1|7300.1|7309.1|7299.1|6
1606215220000|2020-11-24 10:53:40|7310.1|7300.1|7309.4|7299.4|7310.4|7300.4|7309.4|7299.4|6
1606215230000|2020-11-24 10:53:50|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606215250000|2020-11-24 10:54:10|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.1|7299.1|3
1606215260000|2020-11-24 10:54:20|7309.1|7299.1|7309.4|7299.4|7309.4|7299.4|7309.1|7299.1|2
1606215270000|2020-11-24 10:54:30|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606215280000|2020-11-24 10:54:40|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.1|7299.1|3
1606215290000|2020-11-24 10:54:50|7308.6|7298.6|7309.4|7299.4|7309.4|7299.4|7308.6|7298.6|3
1606215300000|2020-11-24 10:55:00|7309.6|7299.6|7310.9|7300.9|7311.4|7301.4|7309.6|7299.6|9
1606215310000|2020-11-24 10:55:10|7311.1|7301.1|7312.4|7302.4|7312.4|7302.4|7310.9|7300.9|4
1606215320000|2020-11-24 10:55:20|7312.6|7302.6|7312.9|7302.9|7313.4|7303.4|7312.6|7302.6|6
1606215330000|2020-11-24 10:55:30|7313.1|7303.1|7314.6|7304.6|7314.9|7304.9|7313.1|7303.1|6
1606215340000|2020-11-24 10:55:40|7314.9|7304.9|7314.1|7304.1|7314.9|7304.9|7313.9|7303.9|8
1606215350000|2020-11-24 10:55:50|7314.4|7304.4|7315.1|7305.1|7315.1|7305.1|7314.4|7304.4|4
1606215360000|2020-11-24 10:56:00|7314.9|7304.9|7314.6|7304.6|7314.9|7304.9|7313.6|7303.6|7
1606215370000|2020-11-24 10:56:10|7314.4|7304.4|7313.9|7303.9|7314.4|7304.4|7313.9|7303.9|4
1606215380000|2020-11-24 10:56:20|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|1
1606215390000|2020-11-24 10:56:30|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606215410000|2020-11-24 10:56:50|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606215420000|2020-11-24 10:57:00|7313.9|7303.9|7313.9|7303.9|7314.1|7304.1|7313.9|7303.9|3
1606215430000|2020-11-24 10:57:10|7314.1|7304.1|7315.6|7305.6|7315.6|7305.6|7314.1|7304.1|6
1606215440000|2020-11-24 10:57:20|7315.4|7305.4|7315.1|7305.1|7315.9|7305.9|7315.1|7305.1|7
1606215450000|2020-11-24 10:57:30|7315.4|7305.4|7315.6|7305.6|7315.6|7305.6|7314.9|7304.9|8
1606215460000|2020-11-24 10:57:40|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.1|7305.1|4
1606215470000|2020-11-24 10:57:50|7315.4|7305.4|7314.9|7304.9|7315.4|7305.4|7314.9|7304.9|4
1606215480000|2020-11-24 10:58:00|7315.1|7305.1|7315.9|7305.9|7315.9|7305.9|7315.1|7305.1|3
1606215490000|2020-11-24 10:58:10|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606215500000|2020-11-24 10:58:20|7314.9|7304.9|7314.9|7304.9|7314.9|7304.9|7314.9|7304.9|1
1606215530000|2020-11-24 10:58:50|7314.6|7304.6|7314.6|7304.6|7314.6|7304.6|7314.6|7304.6|1
1606215540000|2020-11-24 10:59:00|7314.9|7304.9|7315.9|7305.9|7315.9|7305.9|7314.6|7304.6|5
1606215550000|2020-11-24 10:59:10|7315.6|7305.6|7315.4|7305.4|7315.6|7305.6|7315.4|7305.4|2
1606215560000|2020-11-24 10:59:20|7314.4|7304.4|7313.6|7303.6|7314.4|7304.4|7313.4|7303.4|5
1606215570000|2020-11-24 10:59:30|7313.9|7303.9|7313.6|7303.6|7314.1|7304.1|7313.4|7303.4|7
1606215580000|2020-11-24 10:59:40|7313.4|7303.4|7313.1|7303.1|7313.4|7303.4|7313.1|7303.1|2
1606215590000|2020-11-24 10:59:50|7312.9|7302.9|7313.9|7303.9|7313.9|7303.9|7312.6|7302.6|4
1606215600000|2020-11-24 11:00:00|7313.6|7303.6|7313.9|7303.9|7313.9|7303.9|7312.4|7302.4|5
1606215610000|2020-11-24 11:00:10|7313.6|7303.6|7312.9|7302.9|7313.6|7303.6|7312.9|7302.9|3
1606215620000|2020-11-24 11:00:20|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|7313.1|7303.1|1
1606215630000|2020-11-24 11:00:30|7313.4|7303.4|7313.6|7303.6|7313.9|7303.9|7313.4|7303.4|3
1606215640000|2020-11-24 11:00:40|7313.9|7303.9|7314.4|7304.4|7314.6|7304.6|7313.9|7303.9|4
1606215650000|2020-11-24 11:00:50|7314.6|7304.6|7315.1|7305.1|7315.1|7305.1|7314.6|7304.6|3
1606215660000|2020-11-24 11:01:00|7314.9|7304.9|7314.4|7304.4|7314.9|7304.9|7314.4|7304.4|3
1606215670000|2020-11-24 11:01:10|7314.6|7304.6|7314.4|7304.4|7314.6|7304.6|7314.4|7304.4|4
1606215680000|2020-11-24 11:01:20|7314.1|7304.1|7313.9|7303.9|7314.1|7304.1|7313.9|7303.9|2
1606215690000|2020-11-24 11:01:30|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|1
1606215700000|2020-11-24 11:01:40|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606215710000|2020-11-24 11:01:50|7314.4|7304.4|7314.6|7304.6|7314.6|7304.6|7314.4|7304.4|2
1606215720000|2020-11-24 11:02:00|7314.9|7304.9|7314.6|7304.6|7314.9|7304.9|7314.6|7304.6|2
1606215730000|2020-11-24 11:02:10|7314.9|7304.9|7315.4|7305.4|7315.4|7305.4|7314.9|7304.9|2
1606215740000|2020-11-24 11:02:20|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|1
1606215750000|2020-11-24 11:02:30|7314.9|7304.9|7314.6|7304.6|7314.9|7304.9|7314.4|7304.4|3
1606215760000|2020-11-24 11:02:40|7314.9|7304.9|7314.9|7304.9|7314.9|7304.9|7314.9|7304.9|1
1606215770000|2020-11-24 11:02:50|7315.1|7305.1|7316.9|7306.9|7316.9|7306.9|7315.1|7305.1|4
1606215800000|2020-11-24 11:03:20|7317.1|7307.1|7316.9|7306.9|7317.1|7307.1|7316.9|7306.9|2
1606215810000|2020-11-24 11:03:30|7317.1|7307.1|7316.9|7306.9|7317.1|7307.1|7316.9|7306.9|2
1606215820000|2020-11-24 11:03:40|7316.6|7306.6|7315.9|7305.9|7316.6|7306.6|7315.9|7305.9|3
1606215830000|2020-11-24 11:03:50|7316.1|7306.1|7315.9|7305.9|7316.1|7306.1|7315.9|7305.9|2
1606215840000|2020-11-24 11:04:00|7315.4|7305.4|7315.1|7305.1|7315.4|7305.4|7315.1|7305.1|2
1606215850000|2020-11-24 11:04:10|7314.1|7304.1|7314.4|7304.4|7314.4|7304.4|7314.1|7304.1|2
1606215880000|2020-11-24 11:04:40|7314.6|7304.6|7313.4|7303.4|7314.6|7304.6|7313.4|7303.4|4
1606215890000|2020-11-24 11:04:50|7313.6|7303.6|7313.9|7303.9|7313.9|7303.9|7313.4|7303.4|6
1606215900000|2020-11-24 11:05:00|7313.6|7303.6|7313.4|7303.4|7313.6|7303.6|7313.4|7303.4|2
1606215930000|2020-11-24 11:05:30|7313.6|7303.6|7313.9|7303.9|7314.1|7304.1|7313.6|7303.6|4
1606215940000|2020-11-24 11:05:40|7313.6|7303.6|7313.1|7303.1|7313.6|7303.6|7313.1|7303.1|2
1606215950000|2020-11-24 11:05:50|7312.9|7302.9|7311.9|7301.9|7312.9|7302.9|7311.9|7301.9|3
1606215960000|2020-11-24 11:06:00|7312.1|7302.1|7312.4|7302.4|7312.6|7302.6|7312.1|7302.1|4
1606215980000|2020-11-24 11:06:20|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|1
1606215990000|2020-11-24 11:06:30|7313.1|7303.1|7313.4|7303.4|7313.4|7303.4|7313.1|7303.1|2
1606216000000|2020-11-24 11:06:40|7313.1|7303.1|7312.6|7302.6|7313.1|7303.1|7312.6|7302.6|4
1606216010000|2020-11-24 11:06:50|7312.9|7302.9|7312.6|7302.6|7312.9|7302.9|7312.6|7302.6|2
1606216020000|2020-11-24 11:07:00|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|1
1606216030000|2020-11-24 11:07:10|7310.4|7300.4|7309.9|7299.9|7310.4|7300.4|7309.9|7299.9|2
1606216040000|2020-11-24 11:07:20|7310.1|7300.1|7311.4|7301.4|7311.4|7301.4|7309.9|7299.9|6
1606216050000|2020-11-24 11:07:30|7311.1|7301.1|7312.4|7302.4|7312.4|7302.4|7311.1|7301.1|4
1606216060000|2020-11-24 11:07:40|7311.4|7301.4|7311.1|7301.1|7311.4|7301.4|7311.1|7301.1|2
1606216070000|2020-11-24 11:07:50|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|7309.9|7299.9|4
1606216080000|2020-11-24 11:08:00|7311.1|7301.1|7312.6|7302.6|7312.6|7302.6|7311.1|7301.1|7
1606216090000|2020-11-24 11:08:10|7312.9|7302.9|7312.6|7302.6|7312.9|7302.9|7312.4|7302.4|4
1606216100000|2020-11-24 11:08:20|7312.4|7302.4|7311.9|7301.9|7312.6|7302.6|7311.9|7301.9|5
1606216120000|2020-11-24 11:08:40|7312.1|7302.1|7312.6|7302.6|7312.6|7302.6|7312.1|7302.1|2
1606216130000|2020-11-24 11:08:50|7312.9|7302.9|7314.1|7304.1|7314.1|7304.1|7312.9|7302.9|3
1606216140000|2020-11-24 11:09:00|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606216150000|2020-11-24 11:09:10|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|3
1606216160000|2020-11-24 11:09:20|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606216170000|2020-11-24 11:09:30|7313.9|7303.9|7313.1|7303.1|7313.9|7303.9|7313.1|7303.1|5
1606216180000|2020-11-24 11:09:40|7313.4|7303.4|7314.6|7304.6|7314.6|7304.6|7313.4|7303.4|5
1606216190000|2020-11-24 11:09:50|7314.9|7304.9|7315.4|7305.4|7315.4|7305.4|7314.9|7304.9|3
1606216220000|2020-11-24 11:10:20|7315.1|7305.1|7315.6|7305.6|7315.9|7305.9|7314.9|7304.9|7
1606216230000|2020-11-24 11:10:30|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|1
1606216240000|2020-11-24 11:10:40|7316.1|7306.1|7316.9|7306.9|7316.9|7306.9|7316.1|7306.1|3
1606216250000|2020-11-24 11:10:50|7317.1|7307.1|7317.1|7307.1|7317.6|7307.6|7317.1|7307.1|4
1606216260000|2020-11-24 11:11:00|7317.4|7307.4|7317.6|7307.6|7317.6|7307.6|7317.4|7307.4|2
1606216270000|2020-11-24 11:11:10|7317.4|7307.4|7316.9|7306.9|7317.4|7307.4|7316.9|7306.9|5
1606216280000|2020-11-24 11:11:20|7317.1|7307.1|7318.4|7308.4|7318.4|7308.4|7316.9|7306.9|10
1606216290000|2020-11-24 11:11:30|7318.1|7308.1|7317.6|7307.6|7318.1|7308.1|7317.6|7307.6|6
1606216310000|2020-11-24 11:11:50|7317.9|7307.9|7318.6|7308.6|7318.6|7308.6|7317.9|7307.9|4
1606216320000|2020-11-24 11:12:00|7318.4|7308.4|7318.4|7308.4|7318.6|7308.6|7318.1|7308.1|5
1606216330000|2020-11-24 11:12:10|7318.1|7308.1|7317.9|7307.9|7318.4|7308.4|7317.9|7307.9|4
1606216340000|2020-11-24 11:12:20|7318.1|7308.1|7317.4|7307.4|7318.1|7308.1|7317.1|7307.1|4
1606216350000|2020-11-24 11:12:30|7317.1|7307.1|7316.9|7306.9|7317.1|7307.1|7316.9|7306.9|2
1606216360000|2020-11-24 11:12:40|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|7317.1|7307.1|1
1606216370000|2020-11-24 11:12:50|7317.6|7307.6|7317.9|7307.9|7317.9|7307.9|7317.6|7307.6|2
1606216380000|2020-11-24 11:13:00|7317.6|7307.6|7316.6|7306.6|7317.6|7307.6|7316.6|7306.6|5
1606216390000|2020-11-24 11:13:10|7316.9|7306.9|7316.9|7306.9|7317.1|7307.1|7316.6|7306.6|4
1606216400000|2020-11-24 11:13:20|7316.6|7306.6|7316.4|7306.4|7316.6|7306.6|7316.4|7306.4|2
1606216410000|2020-11-24 11:13:30|7316.6|7306.6|7315.4|7305.4|7316.6|7306.6|7315.4|7305.4|3
1606216420000|2020-11-24 11:13:40|7315.1|7305.1|7314.4|7304.4|7315.1|7305.1|7314.4|7304.4|4
1606216430000|2020-11-24 11:13:50|7314.6|7304.6|7313.6|7303.6|7314.9|7304.9|7313.4|7303.4|9
1606216440000|2020-11-24 11:14:00|7313.9|7303.9|7313.1|7303.1|7313.9|7303.9|7313.1|7303.1|5
1606216450000|2020-11-24 11:14:10|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|1
1606216460000|2020-11-24 11:14:20|7312.9|7302.9|7312.9|7302.9|7313.6|7303.6|7312.9|7302.9|4
1606216470000|2020-11-24 11:14:30|7312.6|7302.6|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|2
1606216480000|2020-11-24 11:14:40|7312.6|7302.6|7312.6|7302.6|7313.1|7303.1|7312.6|7302.6|6
1606216490000|2020-11-24 11:14:50|7311.9|7301.9|7310.9|7300.9|7311.9|7301.9|7310.9|7300.9|5
1606216510000|2020-11-24 11:15:10|7311.1|7301.1|7311.9|7301.9|7311.9|7301.9|7311.1|7301.1|2
1606216520000|2020-11-24 11:15:20|7312.1|7302.1|7312.1|7302.1|7312.4|7302.4|7312.1|7302.1|3
1606216530000|2020-11-24 11:15:30|7312.4|7302.4|7312.1|7302.1|7312.6|7302.6|7312.1|7302.1|4
1606216540000|2020-11-24 11:15:40|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606216550000|2020-11-24 11:15:50|7311.6|7301.6|7310.9|7300.9|7311.6|7301.6|7310.9|7300.9|2
1606216560000|2020-11-24 11:16:00|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|1
1606216570000|2020-11-24 11:16:10|7311.4|7301.4|7311.4|7301.4|7311.4|7301.4|7311.4|7301.4|1
1606216580000|2020-11-24 11:16:20|7311.1|7301.1|7309.6|7299.6|7311.1|7301.1|7309.1|7299.1|7
1606216590000|2020-11-24 11:16:30|7309.4|7299.4|7307.9|7297.9|7309.4|7299.4|7307.9|7297.9|5
1606216600000|2020-11-24 11:16:40|7307.6|7297.6|7307.9|7297.9|7307.9|7297.9|7306.9|7296.9|5
1606216610000|2020-11-24 11:16:50|7308.1|7298.1|7306.9|7296.9|7308.1|7298.1|7306.6|7296.6|9
1606216620000|2020-11-24 11:17:00|7306.4|7296.4|7306.9|7296.9|7307.1|7297.1|7306.4|7296.4|6
1606216630000|2020-11-24 11:17:10|7307.1|7297.1|7307.4|7297.4|7307.4|7297.4|7306.9|7296.9|6
1606216640000|2020-11-24 11:17:20|7307.1|7297.1|7307.4|7297.4|7307.4|7297.4|7307.1|7297.1|8
1606216650000|2020-11-24 11:17:30|7307.1|7297.1|7307.9|7297.9|7307.9|7297.9|7306.9|7296.9|6
1606216660000|2020-11-24 11:17:40|7308.1|7298.1|7308.6|7298.6|7309.4|7299.4|7308.1|7298.1|6
1606216670000|2020-11-24 11:17:50|7308.4|7298.4|7308.9|7298.9|7308.9|7298.9|7308.1|7298.1|5
1606216680000|2020-11-24 11:18:00|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7309.1|7299.1|2
1606216690000|2020-11-24 11:18:10|7309.9|7299.9|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|4
1606216700000|2020-11-24 11:18:20|7309.4|7299.4|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|8
1606216710000|2020-11-24 11:18:30|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|3
1606216720000|2020-11-24 11:18:40|7308.6|7298.6|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|2
1606216730000|2020-11-24 11:18:50|7308.6|7298.6|7307.9|7297.9|7308.6|7298.6|7307.9|7297.9|3
1606216740000|2020-11-24 11:19:00|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|1
1606216750000|2020-11-24 11:19:10|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606216760000|2020-11-24 11:19:20|7308.1|7298.1|7309.6|7299.6|7309.6|7299.6|7308.1|7298.1|5
1606216780000|2020-11-24 11:19:40|7309.9|7299.9|7310.4|7300.4|7310.6|7300.6|7309.9|7299.9|4
1606216790000|2020-11-24 11:19:50|7310.1|7300.1|7309.9|7299.9|7310.1|7300.1|7309.9|7299.9|2
1606216800000|2020-11-24 11:20:00|7310.1|7300.1|7309.4|7299.4|7310.6|7300.6|7309.4|7299.4|6
1606216810000|2020-11-24 11:20:10|7309.1|7299.1|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|4
1606216820000|2020-11-24 11:20:20|7308.6|7298.6|7308.9|7298.9|7308.9|7298.9|7308.6|7298.6|2
1606216830000|2020-11-24 11:20:30|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|1
1606216840000|2020-11-24 11:20:40|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606216850000|2020-11-24 11:20:50|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7308.9|7298.9|6
1606216860000|2020-11-24 11:21:00|7309.1|7299.1|7308.6|7298.6|7309.1|7299.1|7308.6|7298.6|2
1606216870000|2020-11-24 11:21:10|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|1
1606216880000|2020-11-24 11:21:20|7308.6|7298.6|7310.4|7300.4|7310.4|7300.4|7308.6|7298.6|6
1606216890000|2020-11-24 11:21:30|7310.1|7300.1|7311.1|7301.1|7311.1|7301.1|7309.9|7299.9|5
1606216900000|2020-11-24 11:21:40|7311.6|7301.6|7311.6|7301.6|7311.9|7301.9|7311.6|7301.6|3
1606216910000|2020-11-24 11:21:50|7311.4|7301.4|7310.6|7300.6|7311.4|7301.4|7310.6|7300.6|2
1606216920000|2020-11-24 11:22:00|7310.1|7300.1|7309.6|7299.6|7310.1|7300.1|7309.6|7299.6|2
1606216930000|2020-11-24 11:22:10|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|1
1606216940000|2020-11-24 11:22:20|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606216950000|2020-11-24 11:22:30|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|1
1606216960000|2020-11-24 11:22:40|7309.6|7299.6|7309.9|7299.9|7309.9|7299.9|7309.6|7299.6|4
1606216990000|2020-11-24 11:23:10|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|1
1606217020000|2020-11-24 11:23:40|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|7309.9|7299.9|1
1606217030000|2020-11-24 11:23:50|7308.6|7298.6|7308.6|7298.6|7308.9|7298.9|7308.6|7298.6|3
1606217040000|2020-11-24 11:24:00|7308.4|7298.4|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|5
1606217050000|2020-11-24 11:24:10|7308.6|7298.6|7309.4|7299.4|7309.6|7299.6|7308.6|7298.6|3
1606217060000|2020-11-24 11:24:20|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606217070000|2020-11-24 11:24:30|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.6|7299.6|2
1606217080000|2020-11-24 11:24:40|7309.4|7299.4|7308.9|7298.9|7309.4|7299.4|7308.9|7298.9|2
1606217090000|2020-11-24 11:24:50|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606217100000|2020-11-24 11:25:00|7308.4|7298.4|7308.9|7298.9|7308.9|7298.9|7308.4|7298.4|2
1606217110000|2020-11-24 11:25:10|7308.6|7298.6|7308.1|7298.1|7308.6|7298.6|7308.1|7298.1|3
1606217120000|2020-11-24 11:25:20|7308.4|7298.4|7308.4|7298.4|7308.6|7298.6|7307.9|7297.9|7
1606217130000|2020-11-24 11:25:30|7308.6|7298.6|7308.4|7298.4|7308.6|7298.6|7308.4|7298.4|2
1606217150000|2020-11-24 11:25:50|7307.9|7297.9|7307.9|7297.9|7308.1|7298.1|7307.9|7297.9|3
1606217160000|2020-11-24 11:26:00|7307.4|7297.4|7307.4|7297.4|7307.6|7297.6|7307.1|7297.1|5
1606217170000|2020-11-24 11:26:10|7307.6|7297.6|7305.4|7295.4|7307.9|7297.9|7305.4|7295.4|6
1606217180000|2020-11-24 11:26:20|7304.6|7294.6|7305.4|7295.4|7305.4|7295.4|7304.1|7294.1|3
1606217190000|2020-11-24 11:26:30|7304.9|7294.9|7305.4|7295.4|7305.4|7295.4|7304.4|7294.4|4
1606217200000|2020-11-24 11:26:40|7305.6|7295.6|7306.4|7296.4|7306.9|7296.9|7305.6|7295.6|7
1606217210000|2020-11-24 11:26:50|7306.1|7296.1|7305.6|7295.6|7306.1|7296.1|7305.6|7295.6|2
1606217220000|2020-11-24 11:27:00|7305.4|7295.4|7304.9|7294.9|7305.4|7295.4|7304.4|7294.4|5
1606217230000|2020-11-24 11:27:10|7305.1|7295.1|7305.9|7295.9|7306.1|7296.1|7304.6|7294.6|8
1606217240000|2020-11-24 11:27:20|7306.1|7296.1|7305.9|7295.9|7306.6|7296.6|7305.9|7295.9|5
1606217250000|2020-11-24 11:27:30|7305.6|7295.6|7304.6|7294.6|7305.6|7295.6|7304.6|7294.6|4
1606217260000|2020-11-24 11:27:40|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7304.9|7294.9|3
1606217270000|2020-11-24 11:27:50|7304.9|7294.9|7306.4|7296.4|7306.9|7296.9|7304.6|7294.6|11
1606217280000|2020-11-24 11:28:00|7306.1|7296.1|7306.9|7296.9|7307.4|7297.4|7306.1|7296.1|6
1606217290000|2020-11-24 11:28:10|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|1
1606217300000|2020-11-24 11:28:20|7306.4|7296.4|7306.6|7296.6|7306.6|7296.6|7306.1|7296.1|4
1606217310000|2020-11-24 11:28:30|7306.9|7296.9|7307.1|7297.1|7307.4|7297.4|7306.9|7296.9|3
1606217320000|2020-11-24 11:28:40|7307.6|7297.6|7307.9|7297.9|7307.9|7297.9|7307.4|7297.4|5
1606217330000|2020-11-24 11:28:50|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|1
1606217340000|2020-11-24 11:29:00|7308.4|7298.4|7308.1|7298.1|7308.4|7298.4|7307.9|7297.9|4
1606217350000|2020-11-24 11:29:10|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606217360000|2020-11-24 11:29:20|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606217370000|2020-11-24 11:29:30|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.1|7298.1|3
1606217380000|2020-11-24 11:29:40|7308.1|7298.1|7309.4|7299.4|7309.4|7299.4|7308.1|7298.1|4
1606217390000|2020-11-24 11:29:50|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|7309.6|7299.6|1
1606217400000|2020-11-24 11:30:00|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.6|7299.6|2
1606217410000|2020-11-24 11:30:10|7309.4|7299.4|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|2
1606217420000|2020-11-24 11:30:20|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|1
1606217430000|2020-11-24 11:30:30|7308.6|7298.6|7308.9|7298.9|7309.4|7299.4|7308.6|7298.6|5
1606217440000|2020-11-24 11:30:40|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.4|7298.4|3
1606217460000|2020-11-24 11:31:00|7308.4|7298.4|7309.1|7299.1|7309.1|7299.1|7308.4|7298.4|4
1606217470000|2020-11-24 11:31:10|7309.4|7299.4|7308.9|7298.9|7309.9|7299.9|7308.9|7298.9|5
1606217480000|2020-11-24 11:31:20|7308.6|7298.6|7309.1|7299.1|7309.1|7299.1|7308.6|7298.6|3
1606217490000|2020-11-24 11:31:30|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.6|7298.6|2
1606217510000|2020-11-24 11:31:50|7308.4|7298.4|7308.9|7298.9|7308.9|7298.9|7308.4|7298.4|3
1606217530000|2020-11-24 11:32:10|7309.4|7299.4|7309.6|7299.6|7309.9|7299.9|7309.4|7299.4|4
1606217540000|2020-11-24 11:32:20|7309.4|7299.4|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|5
1606217550000|2020-11-24 11:32:30|7308.9|7298.9|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|4
1606217560000|2020-11-24 11:32:40|7309.9|7299.9|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|3
1606217570000|2020-11-24 11:32:50|7309.9|7299.9|7309.6|7299.6|7309.9|7299.9|7309.4|7299.4|4
1606217580000|2020-11-24 11:33:00|7309.4|7299.4|7309.6|7299.6|7309.9|7299.9|7309.1|7299.1|4
1606217590000|2020-11-24 11:33:10|7310.6|7300.6|7311.1|7301.1|7311.1|7301.1|7310.6|7300.6|2
1606217600000|2020-11-24 11:33:20|7310.6|7300.6|7308.1|7298.1|7310.6|7300.6|7308.1|7298.1|10
1606217610000|2020-11-24 11:33:30|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606217620000|2020-11-24 11:33:40|7308.6|7298.6|7309.1|7299.1|7309.1|7299.1|7308.6|7298.6|3
1606217630000|2020-11-24 11:33:50|7308.9|7298.9|7308.4|7298.4|7308.9|7298.9|7308.4|7298.4|3
1606217640000|2020-11-24 11:34:00|7308.6|7298.6|7308.6|7298.6|7309.9|7299.9|7308.6|7298.6|10
1606217650000|2020-11-24 11:34:10|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7308.9|7298.9|2
1606217660000|2020-11-24 11:34:20|7309.1|7299.1|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|12
1606217670000|2020-11-24 11:34:30|7308.1|7298.1|7308.6|7298.6|7308.6|7298.6|7308.1|7298.1|5
1606217680000|2020-11-24 11:34:40|7308.4|7298.4|7308.6|7298.6|7308.6|7298.6|7308.1|7298.1|4
1606217690000|2020-11-24 11:34:50|7308.4|7298.4|7308.1|7298.1|7308.4|7298.4|7308.1|7298.1|4
1606217700000|2020-11-24 11:35:00|7307.6|7297.6|7307.6|7297.6|7308.1|7298.1|7307.6|7297.6|7
1606217710000|2020-11-24 11:35:10|7307.4|7297.4|7306.1|7296.1|7307.4|7297.4|7306.1|7296.1|2
1606217720000|2020-11-24 11:35:20|7305.9|7295.9|7306.1|7296.1|7306.1|7296.1|7305.9|7295.9|2
1606217730000|2020-11-24 11:35:30|7306.9|7296.9|7306.4|7296.4|7306.9|7296.9|7306.4|7296.4|2
1606217740000|2020-11-24 11:35:40|7306.6|7296.6|7307.1|7297.1|7307.6|7297.6|7306.6|7296.6|7
1606217750000|2020-11-24 11:35:50|7307.4|7297.4|7307.9|7297.9|7308.1|7298.1|7307.4|7297.4|3
1606217760000|2020-11-24 11:36:00|7308.1|7298.1|7308.9|7298.9|7308.9|7298.9|7308.1|7298.1|4
1606217770000|2020-11-24 11:36:10|7309.1|7299.1|7309.6|7299.6|7309.6|7299.6|7309.1|7299.1|8
1606217780000|2020-11-24 11:36:20|7309.9|7299.9|7310.6|7300.6|7310.6|7300.6|7309.9|7299.9|6
1606217790000|2020-11-24 11:36:30|7309.9|7299.9|7309.1|7299.1|7309.9|7299.9|7309.1|7299.1|4
1606217800000|2020-11-24 11:36:40|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|7309.4|7299.4|1
1606217810000|2020-11-24 11:36:50|7309.6|7299.6|7306.6|7296.6|7309.6|7299.6|7306.1|7296.1|6
1606217820000|2020-11-24 11:37:00|7306.4|7296.4|7306.1|7296.1|7306.6|7296.6|7305.9|7295.9|7
1606217830000|2020-11-24 11:37:10|7305.9|7295.9|7306.4|7296.4|7306.6|7296.6|7305.9|7295.9|5
1606217840000|2020-11-24 11:37:20|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7305.9|7295.9|5
1606217850000|2020-11-24 11:37:30|7306.9|7296.9|7306.6|7296.6|7306.9|7296.9|7306.6|7296.6|2
1606217860000|2020-11-24 11:37:40|7306.9|7296.9|7307.1|7297.1|7307.1|7297.1|7306.9|7296.9|2
1606217870000|2020-11-24 11:37:50|7307.4|7297.4|7307.6|7297.6|7307.9|7297.9|7307.4|7297.4|4
1606217880000|2020-11-24 11:38:00|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606217890000|2020-11-24 11:38:10|7307.6|7297.6|7306.6|7296.6|7307.6|7297.6|7306.6|7296.6|6
1606217900000|2020-11-24 11:38:20|7306.9|7296.9|7306.6|7296.6|7307.1|7297.1|7306.6|7296.6|6
1606217910000|2020-11-24 11:38:30|7306.4|7296.4|7306.4|7296.4|7306.4|7296.4|7306.1|7296.1|3
1606217920000|2020-11-24 11:38:40|7305.9|7295.9|7305.9|7295.9|7305.9|7295.9|7305.9|7295.9|1
1606217930000|2020-11-24 11:38:50|7306.1|7296.1|7308.4|7298.4|7308.6|7298.6|7306.1|7296.1|4
1606217940000|2020-11-24 11:39:00|7308.6|7298.6|7309.4|7299.4|7309.4|7299.4|7308.6|7298.6|6
1606217950000|2020-11-24 11:39:10|7309.1|7299.1|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|4
1606217960000|2020-11-24 11:39:20|7308.9|7298.9|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|4
1606217970000|2020-11-24 11:39:30|7308.6|7298.6|7309.1|7299.1|7309.1|7299.1|7308.6|7298.6|3
1606217980000|2020-11-24 11:39:40|7308.9|7298.9|7309.1|7299.1|7309.1|7299.1|7308.9|7298.9|2
1606218000000|2020-11-24 11:40:00|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.4|7298.4|3
1606218020000|2020-11-24 11:40:20|7308.4|7298.4|7308.9|7298.9|7308.9|7298.9|7308.4|7298.4|3
1606218030000|2020-11-24 11:40:30|7310.9|7300.9|7310.4|7300.4|7310.9|7300.9|7310.1|7300.1|5
1606218040000|2020-11-24 11:40:40|7310.6|7300.6|7311.4|7301.4|7311.4|7301.4|7310.6|7300.6|3
1606218050000|2020-11-24 11:40:50|7311.1|7301.1|7310.4|7300.4|7311.1|7301.1|7310.4|7300.4|3
1606218060000|2020-11-24 11:41:00|7310.6|7300.6|7310.9|7300.9|7310.9|7300.9|7310.6|7300.6|2
1606218070000|2020-11-24 11:41:10|7311.1|7301.1|7312.4|7302.4|7312.4|7302.4|7311.1|7301.1|6
1606218080000|2020-11-24 11:41:20|7312.1|7302.1|7311.9|7301.9|7312.1|7302.1|7311.9|7301.9|4
1606218090000|2020-11-24 11:41:30|7312.1|7302.1|7312.9|7302.9|7313.1|7303.1|7312.1|7302.1|6
1606218100000|2020-11-24 11:41:40|7313.1|7303.1|7313.9|7303.9|7313.9|7303.9|7313.1|7303.1|3
1606218110000|2020-11-24 11:41:50|7314.1|7304.1|7313.9|7303.9|7314.1|7304.1|7313.9|7303.9|2
1606218120000|2020-11-24 11:42:00|7314.1|7304.1|7313.9|7303.9|7314.1|7304.1|7313.4|7303.4|5
1606218130000|2020-11-24 11:42:10|7314.1|7304.1|7311.9|7301.9|7314.4|7304.4|7311.6|7301.6|7
1606218140000|2020-11-24 11:42:20|7311.6|7301.6|7310.9|7300.9|7311.9|7301.9|7310.9|7300.9|6
1606218150000|2020-11-24 11:42:30|7311.1|7301.1|7312.4|7302.4|7312.4|7302.4|7311.1|7301.1|4
1606218160000|2020-11-24 11:42:40|7312.6|7302.6|7311.6|7301.6|7312.6|7302.6|7311.6|7301.6|4
1606218170000|2020-11-24 11:42:50|7311.4|7301.4|7311.4|7301.4|7311.9|7301.9|7311.4|7301.4|9
1606218180000|2020-11-24 11:43:00|7311.6|7301.6|7311.9|7301.9|7312.4|7302.4|7311.4|7301.4|11
1606218190000|2020-11-24 11:43:10|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7312.1|7302.1|2
1606218200000|2020-11-24 11:43:20|7312.6|7302.6|7312.4|7302.4|7313.4|7303.4|7312.4|7302.4|6
1606218210000|2020-11-24 11:43:30|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7312.1|7302.1|2
1606218220000|2020-11-24 11:43:40|7312.6|7302.6|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|2
1606218230000|2020-11-24 11:43:50|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.4|7302.4|3
1606218240000|2020-11-24 11:44:00|7312.9|7302.9|7313.6|7303.6|7313.6|7303.6|7312.9|7302.9|4
1606218250000|2020-11-24 11:44:10|7313.9|7303.9|7313.1|7303.1|7314.1|7304.1|7312.4|7302.4|7
1606218260000|2020-11-24 11:44:20|7312.9|7302.9|7313.6|7303.6|7313.6|7303.6|7312.4|7302.4|6
1606218270000|2020-11-24 11:44:30|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606218280000|2020-11-24 11:44:40|7314.4|7304.4|7314.1|7304.1|7314.4|7304.4|7313.9|7303.9|6
1606218290000|2020-11-24 11:44:50|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606218300000|2020-11-24 11:45:00|7314.6|7304.6|7314.9|7304.9|7314.9|7304.9|7314.6|7304.6|4
1606218310000|2020-11-24 11:45:10|7314.6|7304.6|7314.9|7304.9|7314.9|7304.9|7314.6|7304.6|2
1606218320000|2020-11-24 11:45:20|7314.6|7304.6|7314.6|7304.6|7314.9|7304.9|7314.6|7304.6|3
1606218330000|2020-11-24 11:45:30|7314.4|7304.4|7313.9|7303.9|7314.4|7304.4|7313.6|7303.6|3
1606218340000|2020-11-24 11:45:40|7314.1|7304.1|7315.1|7305.1|7315.1|7305.1|7314.1|7304.1|3
1606218350000|2020-11-24 11:45:50|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7314.9|7304.9|5
1606218360000|2020-11-24 11:46:00|7315.1|7305.1|7315.1|7305.1|7315.4|7305.4|7315.1|7305.1|3
1606218370000|2020-11-24 11:46:10|7315.4|7305.4|7315.6|7305.6|7315.6|7305.6|7314.9|7304.9|4
1606218390000|2020-11-24 11:46:30|7315.9|7305.9|7315.9|7305.9|7316.1|7306.1|7315.6|7305.6|7
1606218400000|2020-11-24 11:46:40|7316.1|7306.1|7315.9|7305.9|7316.4|7306.4|7315.9|7305.9|5
1606218410000|2020-11-24 11:46:50|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606218420000|2020-11-24 11:47:00|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|7315.9|7305.9|1
1606218440000|2020-11-24 11:47:20|7315.6|7305.6|7315.1|7305.1|7315.6|7305.6|7314.9|7304.9|4
1606218450000|2020-11-24 11:47:30|7314.9|7304.9|7311.9|7301.9|7314.9|7304.9|7311.9|7301.9|9
1606218460000|2020-11-24 11:47:40|7312.1|7302.1|7312.6|7302.6|7312.6|7302.6|7312.1|7302.1|3
1606218470000|2020-11-24 11:47:50|7312.9|7302.9|7312.9|7302.9|7313.1|7303.1|7312.9|7302.9|3
1606218480000|2020-11-24 11:48:00|7312.6|7302.6|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|2
1606218520000|2020-11-24 11:48:40|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7311.9|7301.9|6
1606218530000|2020-11-24 11:48:50|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7311.6|7301.6|4
1606218550000|2020-11-24 11:49:10|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|7312.6|7302.6|1
1606218560000|2020-11-24 11:49:20|7312.4|7302.4|7311.6|7301.6|7312.4|7302.4|7311.6|7301.6|3
1606218590000|2020-11-24 11:49:50|7311.9|7301.9|7312.4|7302.4|7312.4|7302.4|7311.9|7301.9|3
1606218600000|2020-11-24 11:50:00|7312.1|7302.1|7311.6|7301.6|7312.1|7302.1|7311.6|7301.6|2
1606218610000|2020-11-24 11:50:10|7311.9|7301.9|7312.4|7302.4|7312.4|7302.4|7311.9|7301.9|3
1606218640000|2020-11-24 11:50:40|7312.6|7302.6|7313.4|7303.4|7313.9|7303.9|7312.6|7302.6|7
1606218660000|2020-11-24 11:51:00|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|1
1606218670000|2020-11-24 11:51:10|7313.9|7303.9|7313.9|7303.9|7314.1|7304.1|7313.9|7303.9|3
1606218710000|2020-11-24 11:51:50|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|7314.1|7304.1|1
1606218720000|2020-11-24 11:52:00|7313.9|7303.9|7313.6|7303.6|7313.9|7303.9|7313.6|7303.6|4
1606218740000|2020-11-24 11:52:20|7313.4|7303.4|7313.9|7303.9|7313.9|7303.9|7312.4|7302.4|5
1606218760000|2020-11-24 11:52:40|7313.6|7303.6|7311.6|7301.6|7313.6|7303.6|7311.6|7301.6|5
1606218770000|2020-11-24 11:52:50|7311.9|7301.9|7312.1|7302.1|7312.6|7302.6|7311.9|7301.9|5
1606218780000|2020-11-24 11:53:00|7311.9|7301.9|7312.6|7302.6|7312.6|7302.6|7311.9|7301.9|4
1606218790000|2020-11-24 11:53:10|7312.4|7302.4|7312.1|7302.1|7312.4|7302.4|7312.1|7302.1|2
1606218800000|2020-11-24 11:53:20|7311.9|7301.9|7311.6|7301.6|7311.9|7301.9|7311.6|7301.6|2
1606218810000|2020-11-24 11:53:30|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.6|7301.6|3
1606218820000|2020-11-24 11:53:40|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|1
1606218830000|2020-11-24 11:53:50|7312.6|7302.6|7313.9|7303.9|7313.9|7303.9|7312.6|7302.6|6
1606218840000|2020-11-24 11:54:00|7313.6|7303.6|7312.4|7302.4|7313.6|7303.6|7312.4|7302.4|3
1606218850000|2020-11-24 11:54:10|7312.1|7302.1|7312.1|7302.1|7312.1|7302.1|7311.6|7301.6|5
1606218870000|2020-11-24 11:54:30|7311.9|7301.9|7311.6|7301.6|7311.9|7301.9|7311.6|7301.6|2
1606218900000|2020-11-24 11:55:00|7311.4|7301.4|7311.4|7301.4|7311.4|7301.4|7311.4|7301.4|1
1606218910000|2020-11-24 11:55:10|7311.6|7301.6|7311.6|7301.6|7311.6|7301.6|7311.4|7301.4|3
1606218960000|2020-11-24 11:56:00|7311.4|7301.4|7311.9|7301.9|7311.9|7301.9|7311.4|7301.4|3
1606218970000|2020-11-24 11:56:10|7312.9|7302.9|7312.9|7302.9|7312.9|7302.9|7312.9|7302.9|1
1606218980000|2020-11-24 11:56:20|7313.1|7303.1|7313.6|7303.6|7313.6|7303.6|7313.1|7303.1|2
1606219040000|2020-11-24 11:57:20|7313.4|7303.4|7312.9|7302.9|7313.6|7303.6|7312.9|7302.9|5
1606219050000|2020-11-24 11:57:30|7313.1|7303.1|7312.9|7302.9|7313.1|7303.1|7312.9|7302.9|2
1606219060000|2020-11-24 11:57:40|7313.4|7303.4|7312.9|7302.9|7313.4|7303.4|7312.9|7302.9|4
1606219070000|2020-11-24 11:57:50|7312.6|7302.6|7312.1|7302.1|7312.6|7302.6|7312.1|7302.1|5
1606219080000|2020-11-24 11:58:00|7312.4|7302.4|7312.4|7302.4|7312.6|7302.6|7312.4|7302.4|3
1606219090000|2020-11-24 11:58:10|7312.6|7302.6|7311.6|7301.6|7312.6|7302.6|7311.4|7301.4|4
1606219100000|2020-11-24 11:58:20|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|1
1606219120000|2020-11-24 11:58:40|7311.6|7301.6|7310.9|7300.9|7311.6|7301.6|7309.9|7299.9|4
1606219130000|2020-11-24 11:58:50|7311.1|7301.1|7309.4|7299.4|7311.1|7301.1|7309.4|7299.4|7
1606219140000|2020-11-24 11:59:00|7309.6|7299.6|7309.4|7299.4|7309.6|7299.6|7309.1|7299.1|6
1606219160000|2020-11-24 11:59:20|7309.6|7299.6|7310.9|7300.9|7310.9|7300.9|7309.6|7299.6|4
1606219170000|2020-11-24 11:59:30|7310.4|7300.4|7311.4|7301.4|7311.9|7301.9|7310.4|7300.4|6
1606219180000|2020-11-24 11:59:40|7311.1|7301.1|7310.6|7300.6|7311.1|7301.1|7310.6|7300.6|2
1606219190000|2020-11-24 11:59:50|7310.4|7300.4|7310.4|7300.4|7310.6|7300.6|7310.4|7300.4|3
1606219200000|2020-11-24 12:00:00|7310.1|7300.1|7311.6|7301.6|7311.6|7301.6|7310.1|7300.1|5
1606219210000|2020-11-24 12:00:10|7311.9|7301.9|7310.6|7300.6|7311.9|7301.9|7310.6|7300.6|5
1606219220000|2020-11-24 12:00:20|7310.9|7300.9|7311.9|7301.9|7312.6|7302.6|7310.9|7300.9|7
1606219230000|2020-11-24 12:00:30|7312.1|7302.1|7313.1|7303.1|7313.4|7303.4|7312.1|7302.1|6
1606219240000|2020-11-24 12:00:40|7312.9|7302.9|7311.9|7301.9|7312.9|7302.9|7311.9|7301.9|5
1606219250000|2020-11-24 12:00:50|7312.1|7302.1|7311.9|7301.9|7312.4|7302.4|7311.9|7301.9|4
1606219260000|2020-11-24 12:01:00|7311.6|7301.6|7311.1|7301.1|7311.6|7301.6|7310.4|7300.4|5
1606219270000|2020-11-24 12:01:10|7310.9|7300.9|7310.4|7300.4|7310.9|7300.9|7310.4|7300.4|3
1606219280000|2020-11-24 12:01:20|7310.6|7300.6|7311.4|7301.4|7311.6|7301.6|7310.4|7300.4|8
1606219310000|2020-11-24 12:01:50|7311.6|7301.6|7310.9|7300.9|7311.6|7301.6|7310.4|7300.4|5
1606219320000|2020-11-24 12:02:00|7310.6|7300.6|7311.1|7301.1|7311.4|7301.4|7310.6|7300.6|4
1606219330000|2020-11-24 12:02:10|7310.9|7300.9|7312.6|7302.6|7312.6|7302.6|7310.9|7300.9|6
1606219340000|2020-11-24 12:02:20|7312.9|7302.9|7313.4|7303.4|7313.4|7303.4|7312.9|7302.9|3
1606219350000|2020-11-24 12:02:30|7312.9|7302.9|7312.6|7302.6|7312.9|7302.9|7312.6|7302.6|2
1606219360000|2020-11-24 12:02:40|7312.9|7302.9|7314.1|7304.1|7314.1|7304.1|7312.9|7302.9|5
1606219380000|2020-11-24 12:03:00|7315.1|7305.1|7316.1|7306.1|7316.1|7306.1|7315.1|7305.1|2
1606219390000|2020-11-24 12:03:10|7315.9|7305.9|7316.1|7306.1|7316.1|7306.1|7315.9|7305.9|2
1606219420000|2020-11-24 12:03:40|7316.4|7306.4|7315.4|7305.4|7316.4|7306.4|7315.4|7305.4|4
1606219430000|2020-11-24 12:03:50|7315.6|7305.6|7315.6|7305.6|7315.9|7305.9|7315.4|7305.4|7
1606219440000|2020-11-24 12:04:00|7315.4|7305.4|7316.4|7306.4|7316.4|7306.4|7315.4|7305.4|6
1606219450000|2020-11-24 12:04:10|7316.1|7306.1|7315.6|7305.6|7316.6|7306.6|7315.6|7305.6|4
1606219460000|2020-11-24 12:04:20|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.1|7305.1|3
1606219480000|2020-11-24 12:04:40|7315.6|7305.6|7315.4|7305.4|7315.6|7305.6|7315.4|7305.4|2
1606219490000|2020-11-24 12:04:50|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606219500000|2020-11-24 12:05:00|7315.4|7305.4|7315.6|7305.6|7315.6|7305.6|7315.4|7305.4|4
1606219520000|2020-11-24 12:05:20|7315.4|7305.4|7314.6|7304.6|7315.6|7305.6|7314.6|7304.6|5
1606219530000|2020-11-24 12:05:30|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606219560000|2020-11-24 12:06:00|7314.1|7304.1|7314.4|7304.4|7315.1|7305.1|7314.1|7304.1|5
1606219590000|2020-11-24 12:06:30|7314.6|7304.6|7314.1|7304.1|7314.6|7304.6|7314.1|7304.1|4
1606219600000|2020-11-24 12:06:40|7313.9|7303.9|7313.9|7303.9|7313.9|7303.9|7313.9|7303.9|1
1606219610000|2020-11-24 12:06:50|7314.1|7304.1|7314.4|7304.4|7314.4|7304.4|7313.9|7303.9|5
1606219620000|2020-11-24 12:07:00|7314.6|7304.6|7313.9|7303.9|7315.4|7305.4|7313.9|7303.9|6
1606219630000|2020-11-24 12:07:10|7313.4|7303.4|7313.1|7303.1|7313.4|7303.4|7313.1|7303.1|2
1606219640000|2020-11-24 12:07:20|7313.4|7303.4|7313.4|7303.4|7313.9|7303.9|7313.4|7303.4|3
1606219650000|2020-11-24 12:07:30|7313.1|7303.1|7316|7306|7316|7306|7313.1|7303.1|4
1606219660000|2020-11-24 12:07:40|7316.1|7306.1|7317.6|7307.6|7317.6|7307.6|7316.1|7306.1|7
1606219670000|2020-11-24 12:07:50|7318.4|7308.4|7318.4|7308.4|7319.1|7309.1|7318.1|7308.1|7
1606219680000|2020-11-24 12:08:00|7318.1|7308.1|7318.9|7308.9|7318.9|7308.9|7318.1|7308.1|2
1606219690000|2020-11-24 12:08:10|7319.1|7309.1|7319.4|7309.4|7320.4|7310.4|7319.1|7309.1|11
1606219700000|2020-11-24 12:08:20|7319.6|7309.6|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|5
1606219710000|2020-11-24 12:08:30|7320.1|7310.1|7320.9|7310.9|7321.1|7311.1|7320.1|7310.1|3
1606219720000|2020-11-24 12:08:40|7320.6|7310.6|7320.9|7310.9|7320.9|7310.9|7320.4|7310.4|6
1606219730000|2020-11-24 12:08:50|7321.1|7311.1|7321.1|7311.1|7321.4|7311.4|7320.9|7310.9|5
1606219740000|2020-11-24 12:09:00|7320.9|7310.9|7321.1|7311.1|7321.1|7311.1|7319.6|7309.6|7
1606219750000|2020-11-24 12:09:10|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|3
1606219760000|2020-11-24 12:09:20|7321.1|7311.1|7322.6|7312.6|7322.6|7312.6|7321.1|7311.1|6
1606219770000|2020-11-24 12:09:30|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|11
1606219780000|2020-11-24 12:09:40|7322.1|7312.1|7321.9|7311.9|7322.1|7312.1|7321.9|7311.9|4
1606219790000|2020-11-24 12:09:50|7322.1|7312.1|7322.1|7312.1|7322.6|7312.6|7321.9|7311.9|7
1606219800000|2020-11-24 12:10:00|7322.4|7312.4|7323.9|7313.9|7324.1|7314.1|7322.4|7312.4|5
1606219810000|2020-11-24 12:10:10|7324.1|7314.1|7323.6|7313.6|7324.6|7314.6|7323.6|7313.6|4
1606219820000|2020-11-24 12:10:20|7323.9|7313.9|7323.4|7313.4|7323.9|7313.9|7323.4|7313.4|3
1606219830000|2020-11-24 12:10:30|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|3
1606219840000|2020-11-24 12:10:40|7324.4|7314.4|7325.4|7315.4|7325.4|7315.4|7324.4|7314.4|4
1606219850000|2020-11-24 12:10:50|7325.6|7315.6|7326.1|7316.1|7326.1|7316.1|7325.6|7315.6|5
1606219860000|2020-11-24 12:11:00|7326.4|7316.4|7325.9|7315.9|7326.4|7316.4|7325.9|7315.9|5
1606219870000|2020-11-24 12:11:10|7326.1|7316.1|7324.9|7314.9|7326.1|7316.1|7324.9|7314.9|3
1606219880000|2020-11-24 12:11:20|7324.4|7314.4|7324.9|7314.9|7324.9|7314.9|7324.4|7314.4|3
1606219900000|2020-11-24 12:11:40|7323.6|7313.6|7322.9|7312.9|7324.1|7314.1|7322.6|7312.6|8
1606219910000|2020-11-24 12:11:50|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7321.9|7311.9|5
1606219920000|2020-11-24 12:12:00|7322.6|7312.6|7322.1|7312.1|7322.9|7312.9|7322.1|7312.1|4
1606219930000|2020-11-24 12:12:10|7322.4|7312.4|7322.6|7312.6|7322.6|7312.6|7322.4|7312.4|2
1606219940000|2020-11-24 12:12:20|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.6|7311.6|3
1606219950000|2020-11-24 12:12:30|7322.1|7312.1|7321.6|7311.6|7322.1|7312.1|7321.6|7311.6|4
1606219960000|2020-11-24 12:12:40|7321.4|7311.4|7320.6|7310.6|7321.4|7311.4|7320.6|7310.6|2
1606219970000|2020-11-24 12:12:50|7320.9|7310.9|7321.9|7311.9|7322.1|7312.1|7320.9|7310.9|6
1606219980000|2020-11-24 12:13:00|7321.6|7311.6|7321.9|7311.9|7321.9|7311.9|7321.1|7311.1|4
1606219990000|2020-11-24 12:13:10|7321.6|7311.6|7320.6|7310.6|7321.6|7311.6|7320.6|7310.6|5
1606220000000|2020-11-24 12:13:20|7320.9|7310.9|7321.4|7311.4|7321.4|7311.4|7320.9|7310.9|2
1606220010000|2020-11-24 12:13:30|7321.1|7311.1|7320.4|7310.4|7321.1|7311.1|7320.4|7310.4|3
1606220020000|2020-11-24 12:13:40|7319.9|7309.9|7319.6|7309.6|7319.9|7309.9|7319.6|7309.6|4
1606220030000|2020-11-24 12:13:50|7320.1|7310.1|7319.9|7309.9|7320.9|7310.9|7319.9|7309.9|6
1606220040000|2020-11-24 12:14:00|7319.6|7309.6|7319.1|7309.1|7319.9|7309.9|7319.1|7309.1|6
1606220050000|2020-11-24 12:14:10|7318.6|7308.6|7317.6|7307.6|7318.6|7308.6|7317.6|7307.6|5
1606220080000|2020-11-24 12:14:40|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|1
1606220090000|2020-11-24 12:14:50|7317.1|7307.1|7317.6|7307.6|7317.6|7307.6|7316.9|7306.9|8
1606220100000|2020-11-24 12:15:00|7317.1|7307.1|7316.6|7306.6|7317.6|7307.6|7316.6|7306.6|6
1606220120000|2020-11-24 12:15:20|7317.1|7307.1|7316.6|7306.6|7317.1|7307.1|7316.6|7306.6|2
1606220130000|2020-11-24 12:15:30|7316.4|7306.4|7317.9|7307.9|7317.9|7307.9|7316.4|7306.4|3
1606220140000|2020-11-24 12:15:40|7317.6|7307.6|7317.9|7307.9|7317.9|7307.9|7316.4|7306.4|7
1606220160000|2020-11-24 12:16:00|7317.6|7307.6|7318.1|7308.1|7318.1|7308.1|7317.6|7307.6|3
1606220170000|2020-11-24 12:16:10|7318.4|7308.4|7318.9|7308.9|7318.9|7308.9|7318.4|7308.4|4
1606220180000|2020-11-24 12:16:20|7319.1|7309.1|7318.6|7308.6|7319.1|7309.1|7318.6|7308.6|2
1606220200000|2020-11-24 12:16:40|7318.4|7308.4|7317.9|7307.9|7318.4|7308.4|7317.9|7307.9|3
1606220210000|2020-11-24 12:16:50|7318.1|7308.1|7318.4|7308.4|7318.4|7308.4|7318.1|7308.1|2
1606220220000|2020-11-24 12:17:00|7318.6|7308.6|7319.1|7309.1|7320.1|7310.1|7318.6|7308.6|7
1606220230000|2020-11-24 12:17:10|7318.9|7308.9|7318.1|7308.1|7319.1|7309.1|7317.6|7307.6|7
1606220240000|2020-11-24 12:17:20|7318.4|7308.4|7321.9|7311.9|7322.1|7312.1|7318.4|7308.4|9
1606220250000|2020-11-24 12:17:30|7321.6|7311.6|7321.9|7311.9|7321.9|7311.9|7321.6|7311.6|2
1606220260000|2020-11-24 12:17:40|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606220270000|2020-11-24 12:17:50|7322.1|7312.1|7321.9|7311.9|7322.9|7312.9|7321.9|7311.9|3
1606220280000|2020-11-24 12:18:00|7321.6|7311.6|7320.6|7310.6|7321.6|7311.6|7320.6|7310.6|7
1606220290000|2020-11-24 12:18:10|7319.1|7309.1|7319.4|7309.4|7319.4|7309.4|7318.4|7308.4|5
1606220300000|2020-11-24 12:18:20|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7319.4|7309.4|2
1606220310000|2020-11-24 12:18:30|7319.6|7309.6|7319.4|7309.4|7319.6|7309.6|7319.4|7309.4|2
1606220320000|2020-11-24 12:18:40|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|2
1606220330000|2020-11-24 12:18:50|7319.1|7309.1|7321.6|7311.6|7322.1|7312.1|7319.1|7309.1|4
1606220340000|2020-11-24 12:19:00|7321.4|7311.4|7322.9|7312.9|7323.1|7313.1|7321.4|7311.4|5
1606220350000|2020-11-24 12:19:10|7323.1|7313.1|7323.4|7313.4|7323.9|7313.9|7323.1|7313.1|3
1606220360000|2020-11-24 12:19:20|7323.1|7313.1|7323.9|7313.9|7324.1|7314.1|7322.9|7312.9|5
1606220370000|2020-11-24 12:19:30|7324.1|7314.1|7322.9|7312.9|7324.4|7314.4|7322.9|7312.9|9
1606220380000|2020-11-24 12:19:40|7323.1|7313.1|7324.1|7314.1|7324.1|7314.1|7323.1|7313.1|5
1606220400000|2020-11-24 12:20:00|7323.6|7313.6|7322.9|7312.9|7323.6|7313.6|7322.4|7312.4|5
1606220410000|2020-11-24 12:20:10|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7322.1|7312.1|5
1606220420000|2020-11-24 12:20:20|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606220430000|2020-11-24 12:20:30|7323.4|7313.4|7323.9|7313.9|7324.4|7314.4|7323.4|7313.4|7
1606220440000|2020-11-24 12:20:40|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.1|7313.1|3
1606220450000|2020-11-24 12:20:50|7323.1|7313.1|7323.1|7313.1|7323.4|7313.4|7323.1|7313.1|3
1606220470000|2020-11-24 12:21:10|7322.9|7312.9|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|2
1606220480000|2020-11-24 12:21:20|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|4
1606220490000|2020-11-24 12:21:30|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606220500000|2020-11-24 12:21:40|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606220510000|2020-11-24 12:21:50|7322.4|7312.4|7323.1|7313.1|7323.1|7313.1|7322.4|7312.4|6
1606220560000|2020-11-24 12:22:40|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606220570000|2020-11-24 12:22:50|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606220590000|2020-11-24 12:23:10|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606220610000|2020-11-24 12:23:30|7321.9|7311.9|7322.6|7312.6|7322.6|7312.6|7321.1|7311.1|6
1606220620000|2020-11-24 12:23:40|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606220630000|2020-11-24 12:23:50|7321.9|7311.9|7322.6|7312.6|7322.6|7312.6|7321.9|7311.9|2
1606220640000|2020-11-24 12:24:00|7322.4|7312.4|7322.1|7312.1|7322.6|7312.6|7322.1|7312.1|6
1606220650000|2020-11-24 12:24:10|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606220660000|2020-11-24 12:24:20|7322.1|7312.1|7322.4|7312.4|7322.6|7312.6|7322.1|7312.1|4
1606220680000|2020-11-24 12:24:40|7322.6|7312.6|7322.1|7312.1|7322.6|7312.6|7322.1|7312.1|4
1606220690000|2020-11-24 12:24:50|7322.4|7312.4|7322.4|7312.4|7322.6|7312.6|7321.9|7311.9|6
1606220710000|2020-11-24 12:25:10|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|1
1606220740000|2020-11-24 12:25:40|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606220750000|2020-11-24 12:25:50|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606220760000|2020-11-24 12:26:00|7322.1|7312.1|7321.1|7311.1|7322.1|7312.1|7321.1|7311.1|3
1606220770000|2020-11-24 12:26:10|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7321.4|7311.4|2
1606220780000|2020-11-24 12:26:20|7321.1|7311.1|7321.6|7311.6|7321.6|7311.6|7321.1|7311.1|3
1606220790000|2020-11-24 12:26:30|7321.9|7311.9|7321.4|7311.4|7321.9|7311.9|7321.4|7311.4|3
1606220800000|2020-11-24 12:26:40|7321.1|7311.1|7320.6|7310.6|7321.1|7311.1|7320.6|7310.6|2
1606220810000|2020-11-24 12:26:50|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|1
1606220820000|2020-11-24 12:27:00|7319.9|7309.9|7316.6|7306.6|7320.9|7310.9|7316.4|7306.4|8
1606220830000|2020-11-24 12:27:10|7316.9|7306.9|7317.9|7307.9|7318.6|7308.6|7316.9|7306.9|4
1606220840000|2020-11-24 12:27:20|7317.6|7307.6|7316.6|7306.6|7317.6|7307.6|7316.6|7306.6|3
1606220850000|2020-11-24 12:27:30|7316.4|7306.4|7316.6|7306.6|7317.4|7307.4|7316.1|7306.1|12
1606220860000|2020-11-24 12:27:40|7316.4|7306.4|7318.4|7308.4|7318.4|7308.4|7316.4|7306.4|6
1606220870000|2020-11-24 12:27:50|7318.1|7308.1|7318.6|7308.6|7318.6|7308.6|7317.9|7307.9|4
1606220880000|2020-11-24 12:28:00|7318.4|7308.4|7318.1|7308.1|7319.1|7309.1|7318.1|7308.1|10
1606220890000|2020-11-24 12:28:10|7318.4|7308.4|7318.4|7308.4|7318.6|7308.6|7318.4|7308.4|3
1606220900000|2020-11-24 12:28:20|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|1
1606220910000|2020-11-24 12:28:30|7317.6|7307.6|7317.9|7307.9|7317.9|7307.9|7317.6|7307.6|2
1606220920000|2020-11-24 12:28:40|7317.6|7307.6|7317.4|7307.4|7317.6|7307.6|7317.1|7307.1|6
1606220930000|2020-11-24 12:28:50|7316.1|7306.1|7315.4|7305.4|7316.1|7306.1|7315.4|7305.4|3
1606220940000|2020-11-24 12:29:00|7315.1|7305.1|7314.9|7304.9|7315.4|7305.4|7314.9|7304.9|10
1606220950000|2020-11-24 12:29:10|7315.1|7305.1|7315.4|7305.4|7315.4|7305.4|7315.1|7305.1|2
1606220960000|2020-11-24 12:29:20|7315.6|7305.6|7314.9|7304.9|7315.6|7305.6|7314.9|7304.9|3
1606220970000|2020-11-24 12:29:30|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7314.9|7304.9|3
1606220980000|2020-11-24 12:29:40|7314.9|7304.9|7315.4|7305.4|7315.4|7305.4|7314.9|7304.9|2
1606220990000|2020-11-24 12:29:50|7314.9|7304.9|7313.6|7303.6|7314.9|7304.9|7313.6|7303.6|3
1606221000000|2020-11-24 12:30:00|7313.9|7303.9|7314.4|7304.4|7314.6|7304.6|7313.9|7303.9|4
1606221010000|2020-11-24 12:30:10|7314.6|7304.6|7313.4|7303.4|7314.6|7304.6|7313.4|7303.4|4
1606221020000|2020-11-24 12:30:20|7313.6|7303.6|7312.9|7302.9|7313.9|7303.9|7312.1|7302.1|7
1606221030000|2020-11-24 12:30:30|7312.6|7302.6|7313.4|7303.4|7313.4|7303.4|7312.4|7302.4|8
1606221040000|2020-11-24 12:30:40|7314.4|7304.4|7315.6|7305.6|7315.6|7305.6|7314.4|7304.4|5
1606221050000|2020-11-24 12:30:50|7315.4|7305.4|7315.1|7305.1|7315.4|7305.4|7314.9|7304.9|5
1606221060000|2020-11-24 12:31:00|7315.4|7305.4|7317.1|7307.1|7317.1|7307.1|7315.1|7305.1|9
1606221070000|2020-11-24 12:31:10|7317.4|7307.4|7318.1|7308.1|7318.4|7308.4|7317.4|7307.4|8
1606221080000|2020-11-24 12:31:20|7318.4|7308.4|7319.4|7309.4|7319.4|7309.4|7318.4|7308.4|7
1606221090000|2020-11-24 12:31:30|7319.6|7309.6|7317.6|7307.6|7319.6|7309.6|7317.4|7307.4|8
1606221100000|2020-11-24 12:31:40|7317.9|7307.9|7318.9|7308.9|7318.9|7308.9|7317.9|7307.9|5
1606221110000|2020-11-24 12:31:50|7319.4|7309.4|7319.6|7309.6|7319.6|7309.6|7319.4|7309.4|2
1606221120000|2020-11-24 12:32:00|7320.1|7310.1|7321.1|7311.1|7322.4|7312.4|7320.1|7310.1|11
1606221140000|2020-11-24 12:32:20|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|2
1606221150000|2020-11-24 12:32:30|7320.9|7310.9|7320.6|7310.6|7320.9|7310.9|7320.6|7310.6|2
1606221160000|2020-11-24 12:32:40|7320.4|7310.4|7321.1|7311.1|7321.4|7311.4|7320.4|7310.4|6
1606221170000|2020-11-24 12:32:50|7321.4|7311.4|7321.9|7311.9|7321.9|7311.9|7321.4|7311.4|3
1606221190000|2020-11-24 12:33:10|7321.6|7311.6|7321.4|7311.4|7321.6|7311.6|7320.6|7310.6|6
1606221200000|2020-11-24 12:33:20|7321.1|7311.1|7319.1|7309.1|7321.1|7311.1|7318.6|7308.6|8
1606221210000|2020-11-24 12:33:30|7319.4|7309.4|7320.9|7310.9|7320.9|7310.9|7319.4|7309.4|6
1606221220000|2020-11-24 12:33:40|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606221230000|2020-11-24 12:33:50|7320.9|7310.9|7320.9|7310.9|7321.4|7311.4|7320.9|7310.9|7
1606221240000|2020-11-24 12:34:00|7321.1|7311.1|7323.6|7313.6|7324.1|7314.1|7320.9|7310.9|9
1606221250000|2020-11-24 12:34:10|7323.9|7313.9|7324.1|7314.1|7324.6|7314.6|7323.9|7313.9|5
1606221260000|2020-11-24 12:34:20|7323.9|7313.9|7323.4|7313.4|7323.9|7313.9|7323.1|7313.1|3
1606221270000|2020-11-24 12:34:30|7323.1|7313.1|7324.1|7314.1|7324.1|7314.1|7323.1|7313.1|4
1606221280000|2020-11-24 12:34:40|7324.4|7314.4|7322.9|7312.9|7324.4|7314.4|7322.9|7312.9|6
1606221290000|2020-11-24 12:34:50|7323.1|7313.1|7322.1|7312.1|7323.4|7313.4|7321.4|7311.4|5
1606221300000|2020-11-24 12:35:00|7322.4|7312.4|7322.4|7312.4|7323.1|7313.1|7322.4|7312.4|6
1606221310000|2020-11-24 12:35:10|7322.6|7312.6|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|3
1606221320000|2020-11-24 12:35:20|7322.4|7312.4|7321.4|7311.4|7322.4|7312.4|7321.1|7311.1|6
1606221330000|2020-11-24 12:35:30|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606221340000|2020-11-24 12:35:40|7321.4|7311.4|7320.6|7310.6|7321.4|7311.4|7320.4|7310.4|3
1606221350000|2020-11-24 12:35:50|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.1|7310.1|9
1606221360000|2020-11-24 12:36:00|7320.6|7310.6|7322.1|7312.1|7322.1|7312.1|7320.6|7310.6|12
1606221370000|2020-11-24 12:36:10|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.6|7311.6|3
1606221380000|2020-11-24 12:36:20|7321.6|7311.6|7320.9|7310.9|7321.6|7311.6|7320.6|7310.6|4
1606221390000|2020-11-24 12:36:30|7320.6|7310.6|7319.9|7309.9|7320.6|7310.6|7319.4|7309.4|8
1606221400000|2020-11-24 12:36:40|7320.1|7310.1|7318.6|7308.6|7320.1|7310.1|7318.6|7308.6|4
1606221410000|2020-11-24 12:36:50|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|1
1606221420000|2020-11-24 12:37:00|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|7319.4|7309.4|1
1606221430000|2020-11-24 12:37:10|7319.6|7309.6|7322.1|7312.1|7322.9|7312.9|7319.6|7309.6|6
1606221440000|2020-11-24 12:37:20|7321.9|7311.9|7322.4|7312.4|7322.4|7312.4|7321.6|7311.6|6
1606221450000|2020-11-24 12:37:30|7322.1|7312.1|7322.4|7312.4|7322.4|7312.4|7322.1|7312.1|2
1606221460000|2020-11-24 12:37:40|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606221470000|2020-11-24 12:37:50|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.6|7312.6|2
1606221480000|2020-11-24 12:38:00|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.6|7312.6|2
1606221490000|2020-11-24 12:38:10|7323.1|7313.1|7323.9|7313.9|7323.9|7313.9|7323.1|7313.1|4
1606221500000|2020-11-24 12:38:20|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|6
1606221510000|2020-11-24 12:38:30|7324.1|7314.1|7323.6|7313.6|7324.4|7314.4|7323.4|7313.4|7
1606221530000|2020-11-24 12:38:50|7323.4|7313.4|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|2
1606221540000|2020-11-24 12:39:00|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7321.6|7311.6|5
1606221550000|2020-11-24 12:39:10|7322.6|7312.6|7323.1|7313.1|7323.1|7313.1|7322.6|7312.6|3
1606221560000|2020-11-24 12:39:20|7323.4|7313.4|7323.6|7313.6|7324.4|7314.4|7323.4|7313.4|5
1606221570000|2020-11-24 12:39:30|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606221580000|2020-11-24 12:39:40|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|5
1606221590000|2020-11-24 12:39:50|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606221600000|2020-11-24 12:40:00|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606221610000|2020-11-24 12:40:10|7323.9|7313.9|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|4
1606221620000|2020-11-24 12:40:20|7323.9|7313.9|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|3
1606221630000|2020-11-24 12:40:30|7324.6|7314.6|7325.4|7315.4|7325.9|7315.9|7324.4|7314.4|7
1606221640000|2020-11-24 12:40:40|7325.1|7315.1|7325.1|7315.1|7325.1|7315.1|7324.6|7314.6|3
1606221650000|2020-11-24 12:40:50|7324.9|7314.9|7326.1|7316.1|7326.1|7316.1|7324.9|7314.9|3
1606221660000|2020-11-24 12:41:00|7325.9|7315.9|7326.6|7316.6|7326.9|7316.9|7325.9|7315.9|8
1606221670000|2020-11-24 12:41:10|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|1
1606221680000|2020-11-24 12:41:20|7326.6|7316.6|7326.4|7316.4|7326.9|7316.9|7326.4|7316.4|6
1606221690000|2020-11-24 12:41:30|7326.1|7316.1|7326.1|7316.1|7326.1|7316.1|7326.1|7316.1|1
1606221700000|2020-11-24 12:41:40|7325.9|7315.9|7325.6|7315.6|7325.9|7315.9|7325.6|7315.6|4
1606221720000|2020-11-24 12:42:00|7325.9|7315.9|7326.1|7316.1|7326.1|7316.1|7325.6|7315.6|4
1606221730000|2020-11-24 12:42:10|7325.9|7315.9|7326.1|7316.1|7326.6|7316.6|7325.9|7315.9|4
1606221740000|2020-11-24 12:42:20|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606221750000|2020-11-24 12:42:30|7324.1|7314.1|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|5
1606221760000|2020-11-24 12:42:40|7323.4|7313.4|7323.9|7313.9|7323.9|7313.9|7323.4|7313.4|2
1606221770000|2020-11-24 12:42:50|7324.4|7314.4|7324.4|7314.4|7324.9|7314.9|7324.4|7314.4|5
1606221780000|2020-11-24 12:43:00|7324.6|7314.6|7324.4|7314.4|7325.1|7315.1|7324.4|7314.4|6
1606221790000|2020-11-24 12:43:10|7324.1|7314.1|7324.1|7314.1|7324.4|7314.4|7323.9|7313.9|4
1606221800000|2020-11-24 12:43:20|7323.6|7313.6|7322.6|7312.6|7323.6|7313.6|7322.6|7312.6|3
1606221810000|2020-11-24 12:43:30|7322.9|7312.9|7323.1|7313.1|7323.4|7313.4|7322.9|7312.9|4
1606221820000|2020-11-24 12:43:40|7323.4|7313.4|7323.9|7313.9|7323.9|7313.9|7323.4|7313.4|7
1606221830000|2020-11-24 12:43:50|7323.6|7313.6|7323.9|7313.9|7323.9|7313.9|7323.6|7313.6|2
1606221850000|2020-11-24 12:44:10|7323.1|7313.1|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|3
1606221860000|2020-11-24 12:44:20|7323.1|7313.1|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|4
1606221870000|2020-11-24 12:44:30|7323.1|7313.1|7322.6|7312.6|7323.1|7313.1|7322.6|7312.6|7
1606221880000|2020-11-24 12:44:40|7323.1|7313.1|7323.4|7313.4|7323.6|7313.6|7323.1|7313.1|6
1606221890000|2020-11-24 12:44:50|7323.1|7313.1|7323.6|7313.6|7323.6|7313.6|7322.9|7312.9|4
1606221900000|2020-11-24 12:45:00|7323.9|7313.9|7324.1|7314.1|7324.4|7314.4|7323.9|7313.9|4
1606221910000|2020-11-24 12:45:10|7323.4|7313.4|7323.4|7313.4|7323.6|7313.6|7323.1|7313.1|5
1606221920000|2020-11-24 12:45:20|7323.6|7313.6|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|4
1606221930000|2020-11-24 12:45:30|7323.9|7313.9|7324.4|7314.4|7324.6|7314.6|7323.9|7313.9|6
1606221940000|2020-11-24 12:45:40|7323.9|7313.9|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|3
1606221950000|2020-11-24 12:45:50|7324.6|7314.6|7324.6|7314.6|7324.9|7314.9|7324.6|7314.6|3
1606221960000|2020-11-24 12:46:00|7324.9|7314.9|7324.6|7314.6|7324.9|7314.9|7324.6|7314.6|2
1606221970000|2020-11-24 12:46:10|7323.9|7313.9|7322.9|7312.9|7323.9|7313.9|7322.9|7312.9|3
1606221980000|2020-11-24 12:46:20|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.1|7312.1|3
1606221990000|2020-11-24 12:46:30|7321.9|7311.9|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|2
1606222020000|2020-11-24 12:47:00|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606222030000|2020-11-24 12:47:10|7321.1|7311.1|7320.6|7310.6|7321.1|7311.1|7320.4|7310.4|4
1606222050000|2020-11-24 12:47:30|7320.9|7310.9|7321.6|7311.6|7321.9|7311.9|7320.9|7310.9|4
1606222060000|2020-11-24 12:47:40|7321.4|7311.4|7321.6|7311.6|7321.6|7311.6|7321.4|7311.4|2
1606222070000|2020-11-24 12:47:50|7321.1|7311.1|7321.9|7311.9|7322.1|7312.1|7321.1|7311.1|6
1606222080000|2020-11-24 12:48:00|7321.6|7311.6|7322.1|7312.1|7322.1|7312.1|7321.6|7311.6|3
1606222090000|2020-11-24 12:48:10|7322.9|7312.9|7322.4|7312.4|7323.1|7313.1|7322.4|7312.4|3
1606222100000|2020-11-24 12:48:20|7322.6|7312.6|7323.1|7313.1|7323.1|7313.1|7322.6|7312.6|3
1606222110000|2020-11-24 12:48:30|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606222120000|2020-11-24 12:48:40|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606222130000|2020-11-24 12:48:50|7322.4|7312.4|7322.4|7312.4|7322.6|7312.6|7322.1|7312.1|4
1606222140000|2020-11-24 12:49:00|7322.6|7312.6|7323.4|7313.4|7323.4|7313.4|7322.6|7312.6|3
1606222160000|2020-11-24 12:49:20|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|1
1606222170000|2020-11-24 12:49:30|7323.4|7313.4|7323.1|7313.1|7323.4|7313.4|7321.9|7311.9|9
1606222180000|2020-11-24 12:49:40|7322.9|7312.9|7324.1|7314.1|7324.1|7314.1|7322.9|7312.9|5
1606222190000|2020-11-24 12:49:50|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.1|7314.1|5
1606222200000|2020-11-24 12:50:00|7324.4|7314.4|7324.9|7314.9|7324.9|7314.9|7324.1|7314.1|5
1606222210000|2020-11-24 12:50:10|7324.6|7314.6|7326.4|7316.4|7326.4|7316.4|7324.4|7314.4|8
1606222220000|2020-11-24 12:50:20|7326.1|7316.1|7325.9|7315.9|7326.1|7316.1|7325.9|7315.9|2
1606222230000|2020-11-24 12:50:30|7326.1|7316.1|7325.6|7315.6|7326.4|7316.4|7325.6|7315.6|4
1606222240000|2020-11-24 12:50:40|7325.9|7315.9|7325.4|7315.4|7325.9|7315.9|7325.4|7315.4|3
1606222250000|2020-11-24 12:50:50|7325.6|7315.6|7325.1|7315.1|7325.6|7315.6|7325.1|7315.1|3
1606222260000|2020-11-24 12:51:00|7325.4|7315.4|7326.4|7316.4|7326.4|7316.4|7325.4|7315.4|3
1606222270000|2020-11-24 12:51:10|7326.6|7316.6|7326.4|7316.4|7326.6|7316.6|7326.1|7316.1|4
1606222280000|2020-11-24 12:51:20|7326.1|7316.1|7325.1|7315.1|7326.1|7316.1|7325.1|7315.1|7
1606222290000|2020-11-24 12:51:30|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606222300000|2020-11-24 12:51:40|7325.1|7315.1|7324.9|7314.9|7325.6|7315.6|7324.9|7314.9|6
1606222310000|2020-11-24 12:51:50|7324.6|7314.6|7324.4|7314.4|7324.6|7314.6|7324.4|7314.4|2
1606222320000|2020-11-24 12:52:00|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606222330000|2020-11-24 12:52:10|7324.6|7314.6|7323.9|7313.9|7324.6|7314.6|7323.6|7313.6|8
1606222340000|2020-11-24 12:52:20|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|2
1606222350000|2020-11-24 12:52:30|7324.6|7314.6|7324.9|7314.9|7325.1|7315.1|7324.4|7314.4|4
1606222360000|2020-11-24 12:52:40|7324.6|7314.6|7323.9|7313.9|7325.1|7315.1|7323.6|7313.6|6
1606222370000|2020-11-24 12:52:50|7324.1|7314.1|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|4
1606222380000|2020-11-24 12:53:00|7324.1|7314.1|7324.6|7314.6|7324.6|7314.6|7324.1|7314.1|3
1606222390000|2020-11-24 12:53:10|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606222400000|2020-11-24 12:53:20|7324.4|7314.4|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|6
1606222410000|2020-11-24 12:53:30|7323.6|7313.6|7324.6|7314.6|7324.6|7314.6|7323.6|7313.6|7
1606222420000|2020-11-24 12:53:40|7324.9|7314.9|7324.6|7314.6|7324.9|7314.9|7324.6|7314.6|2
1606222440000|2020-11-24 12:54:00|7324.4|7314.4|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|5
1606222450000|2020-11-24 12:54:10|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7324.1|7314.1|2
1606222460000|2020-11-24 12:54:20|7324.1|7314.1|7324.9|7314.9|7324.9|7314.9|7324.1|7314.1|4
1606222470000|2020-11-24 12:54:30|7324.6|7314.6|7325.4|7315.4|7325.4|7315.4|7324.6|7314.6|4
1606222480000|2020-11-24 12:54:40|7325.1|7315.1|7325.1|7315.1|7325.1|7315.1|7325.1|7315.1|1
1606222490000|2020-11-24 12:54:50|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7325.1|7315.1|3
1606222500000|2020-11-24 12:55:00|7325.1|7315.1|7325.1|7315.1|7325.1|7315.1|7325.1|7315.1|1
1606222510000|2020-11-24 12:55:10|7325.4|7315.4|7325.6|7315.6|7325.6|7315.6|7325.4|7315.4|2
1606222520000|2020-11-24 12:55:20|7325.4|7315.4|7325.6|7315.6|7325.9|7315.9|7325.4|7315.4|6
1606222530000|2020-11-24 12:55:30|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|1
1606222540000|2020-11-24 12:55:40|7326.1|7316.1|7326.4|7316.4|7326.4|7316.4|7326.1|7316.1|2
1606222560000|2020-11-24 12:56:00|7327.6|7317.6|7327.6|7317.6|7327.9|7317.9|7327.6|7317.6|3
1606222570000|2020-11-24 12:56:10|7326.9|7316.9|7326.4|7316.4|7327.1|7317.1|7325.9|7315.9|10
1606222580000|2020-11-24 12:56:20|7326.6|7316.6|7327.1|7317.1|7327.1|7317.1|7326.6|7316.6|2
1606222590000|2020-11-24 12:56:30|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|1
1606222600000|2020-11-24 12:56:40|7327.1|7317.1|7328.9|7318.9|7329.4|7319.4|7326.9|7316.9|12
1606222630000|2020-11-24 12:57:10|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|1
1606222640000|2020-11-24 12:57:20|7328.9|7318.9|7328.4|7318.4|7328.9|7318.9|7328.4|7318.4|3
1606222650000|2020-11-24 12:57:30|7328.1|7318.1|7328.1|7318.1|7328.4|7318.4|7327.9|7317.9|4
1606222660000|2020-11-24 12:57:40|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|2
1606222670000|2020-11-24 12:57:50|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|4
1606222680000|2020-11-24 12:58:00|7328.4|7318.4|7328.1|7318.1|7328.4|7318.4|7328.1|7318.1|4
1606222690000|2020-11-24 12:58:10|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|2
1606222700000|2020-11-24 12:58:20|7328.4|7318.4|7328.1|7318.1|7328.9|7318.9|7328.1|7318.1|4
1606222710000|2020-11-24 12:58:30|7328.4|7318.4|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|2
1606222720000|2020-11-24 12:58:40|7328.4|7318.4|7327.9|7317.9|7328.4|7318.4|7327.9|7317.9|7
1606222730000|2020-11-24 12:58:50|7327.6|7317.6|7328.1|7318.1|7328.1|7318.1|7327.6|7317.6|3
1606222740000|2020-11-24 12:59:00|7327.1|7317.1|7326.4|7316.4|7327.4|7317.4|7326.4|7316.4|8
1606222750000|2020-11-24 12:59:10|7326.6|7316.6|7326.9|7316.9|7326.9|7316.9|7326.6|7316.6|2
1606222760000|2020-11-24 12:59:20|7326.6|7316.6|7327.4|7317.4|7327.4|7317.4|7326.6|7316.6|3
1606222770000|2020-11-24 12:59:30|7327.6|7317.6|7326.6|7316.6|7328.4|7318.4|7326.4|7316.4|11
1606222780000|2020-11-24 12:59:40|7326.4|7316.4|7326.6|7316.6|7326.9|7316.9|7326.4|7316.4|4
1606222790000|2020-11-24 12:59:50|7326.4|7316.4|7325.6|7315.6|7326.4|7316.4|7325.6|7315.6|8
1606222800000|2020-11-24 13:00:00|7326.1|7316.1|7321.4|7311.4|7326.6|7316.6|7319.4|7309.4|28
1606222810000|2020-11-24 13:00:10|7320.4|7310.4|7318.6|7308.6|7321.4|7311.4|7316.1|7306.1|22
1606222820000|2020-11-24 13:00:20|7318.9|7308.9|7318.6|7308.6|7318.9|7308.9|7317.4|7307.4|14
1606222830000|2020-11-24 13:00:30|7318.9|7308.9|7317.4|7307.4|7319.9|7309.9|7316.9|7306.9|21
1606222840000|2020-11-24 13:00:40|7317.1|7307.1|7317.6|7307.6|7317.6|7307.6|7314.4|7304.4|23
1606222850000|2020-11-24 13:00:50|7318.1|7308.1|7319.1|7309.1|7319.6|7309.6|7317.6|7307.6|14
1606222860000|2020-11-24 13:01:00|7319.4|7309.4|7314.4|7304.4|7321.4|7311.4|7314.4|7304.4|22
1606222870000|2020-11-24 13:01:10|7313.1|7303.1|7311.1|7301.1|7314.6|7304.6|7311.1|7301.1|22
1606222880000|2020-11-24 13:01:20|7311.4|7301.4|7310.1|7300.1|7312.1|7302.1|7310.1|7300.1|19
1606222890000|2020-11-24 13:01:30|7310.4|7300.4|7308.9|7298.9|7310.4|7300.4|7308.6|7298.6|22
1606222900000|2020-11-24 13:01:40|7308.6|7298.6|7307.9|7297.9|7309.4|7299.4|7307.9|7297.9|15
1606222910000|2020-11-24 13:01:50|7307.6|7297.6|7309.4|7299.4|7310.9|7300.9|7307.4|7297.4|15
1606222920000|2020-11-24 13:02:00|7309.6|7299.6|7308.1|7298.1|7309.6|7299.6|7307.6|7297.6|18
1606222930000|2020-11-24 13:02:10|7307.9|7297.9|7308.1|7298.1|7308.6|7298.6|7307.9|7297.9|13
1606222940000|2020-11-24 13:02:20|7308.4|7298.4|7305.6|7295.6|7309.4|7299.4|7305.6|7295.6|22
1606222950000|2020-11-24 13:02:30|7305.9|7295.9|7308.6|7298.6|7308.9|7298.9|7305.9|7295.9|16
1606222960000|2020-11-24 13:02:40|7308.4|7298.4|7306.4|7296.4|7308.4|7298.4|7305.9|7295.9|12
1606222970000|2020-11-24 13:02:50|7306.6|7296.6|7305.9|7295.9|7307.4|7297.4|7305.6|7295.6|23
1606222980000|2020-11-24 13:03:00|7306.4|7296.4|7306.9|7296.9|7307.1|7297.1|7306.4|7296.4|10
1606222990000|2020-11-24 13:03:10|7307.1|7297.1|7308.1|7298.1|7309.1|7299.1|7307.1|7297.1|13
1606223000000|2020-11-24 13:03:20|7307.9|7297.9|7306.6|7296.6|7308.6|7298.6|7306.6|7296.6|10
1606223010000|2020-11-24 13:03:30|7306.4|7296.4|7307.4|7297.4|7307.6|7297.6|7306.4|7296.4|16
1606223020000|2020-11-24 13:03:40|7307.1|7297.1|7304.9|7294.9|7307.1|7297.1|7304.6|7294.6|14
1606223030000|2020-11-24 13:03:50|7305.1|7295.1|7307.4|7297.4|7307.6|7297.6|7305.1|7295.1|13
1606223040000|2020-11-24 13:04:00|7307.6|7297.6|7307.4|7297.4|7307.9|7297.9|7306.9|7296.9|7
1606223050000|2020-11-24 13:04:10|7307.6|7297.6|7307.4|7297.4|7308.6|7298.6|7307.1|7297.1|15
1606223060000|2020-11-24 13:04:20|7307.1|7297.1|7304.6|7294.6|7307.1|7297.1|7304.6|7294.6|9
1606223070000|2020-11-24 13:04:30|7304.4|7294.4|7301.9|7291.9|7304.4|7294.4|7300.6|7290.6|18
1606223080000|2020-11-24 13:04:40|7302.1|7292.1|7301.4|7291.4|7303.4|7293.4|7301.4|7291.4|11
1606223090000|2020-11-24 13:04:50|7301.1|7291.1|7299.4|7289.4|7301.1|7291.1|7299.4|7289.4|8
1606223100000|2020-11-24 13:05:00|7299.1|7289.1|7300.4|7290.4|7300.6|7290.6|7298.4|7288.4|19
1606223110000|2020-11-24 13:05:10|7300.1|7290.1|7300.4|7290.4|7300.6|7290.6|7299.6|7289.6|12
1606223120000|2020-11-24 13:05:20|7300.6|7290.6|7301.6|7291.6|7302.1|7292.1|7300.6|7290.6|14
1606223130000|2020-11-24 13:05:30|7301.4|7291.4|7302.4|7292.4|7302.6|7292.6|7301.1|7291.1|14
1606223140000|2020-11-24 13:05:40|7302.6|7292.6|7303.1|7293.1|7303.6|7293.6|7302.6|7292.6|7
1606223150000|2020-11-24 13:05:50|7303.4|7293.4|7307.6|7297.6|7307.6|7297.6|7303.4|7293.4|13
1606223160000|2020-11-24 13:06:00|7307.4|7297.4|7306.4|7296.4|7307.4|7297.4|7306.1|7296.1|8
1606223170000|2020-11-24 13:06:10|7306.6|7296.6|7309.6|7299.6|7309.6|7299.6|7306.6|7296.6|12
1606223180000|2020-11-24 13:06:20|7309.4|7299.4|7309.6|7299.6|7310.1|7300.1|7309.4|7299.4|8
1606223190000|2020-11-24 13:06:30|7309.9|7299.9|7310.1|7300.1|7310.6|7300.6|7308.9|7298.9|11
1606223200000|2020-11-24 13:06:40|7309.9|7299.9|7310.4|7300.4|7310.6|7300.6|7308.1|7298.1|14
1606223210000|2020-11-24 13:06:50|7310.1|7300.1|7309.9|7299.9|7310.4|7300.4|7309.9|7299.9|6
1606223220000|2020-11-24 13:07:00|7310.6|7300.6|7309.4|7299.4|7310.9|7300.9|7309.1|7299.1|12
1606223230000|2020-11-24 13:07:10|7309.1|7299.1|7305.6|7295.6|7309.1|7299.1|7305.6|7295.6|18
1606223240000|2020-11-24 13:07:20|7305.4|7295.4|7304.6|7294.6|7305.4|7295.4|7304.6|7294.6|3
1606223260000|2020-11-24 13:07:40|7304.4|7294.4|7305.4|7295.4|7305.9|7295.9|7304.1|7294.1|7
1606223270000|2020-11-24 13:07:50|7305.6|7295.6|7303.6|7293.6|7305.9|7295.9|7303.6|7293.6|8
1606223280000|2020-11-24 13:08:00|7303.1|7293.1|7307.4|7297.4|7308.4|7298.4|7302.9|7292.9|18
1606223290000|2020-11-24 13:08:10|7307.6|7297.6|7309.1|7299.1|7309.6|7299.6|7307.6|7297.6|9
1606223300000|2020-11-24 13:08:20|7308.4|7298.4|7308.6|7298.6|7308.6|7298.6|7307.6|7297.6|6
1606223310000|2020-11-24 13:08:30|7308.9|7298.9|7309.6|7299.6|7309.9|7299.9|7308.9|7298.9|4
1606223320000|2020-11-24 13:08:40|7309.4|7299.4|7309.6|7299.6|7310.1|7300.1|7309.4|7299.4|7
1606223330000|2020-11-24 13:08:50|7309.4|7299.4|7307.1|7297.1|7309.4|7299.4|7307.1|7297.1|9
1606223340000|2020-11-24 13:09:00|7308.1|7298.1|7307.4|7297.4|7308.1|7298.1|7307.1|7297.1|6
1606223350000|2020-11-24 13:09:10|7307.1|7297.1|7308.9|7298.9|7309.1|7299.1|7307.1|7297.1|12
1606223360000|2020-11-24 13:09:20|7309.1|7299.1|7306.1|7296.1|7309.6|7299.6|7306.1|7296.1|7
1606223370000|2020-11-24 13:09:30|7306.4|7296.4|7308.1|7298.1|7308.6|7298.6|7306.1|7296.1|12
1606223380000|2020-11-24 13:09:40|7307.9|7297.9|7308.6|7298.6|7308.6|7298.6|7307.9|7297.9|4
1606223390000|2020-11-24 13:09:50|7308.4|7298.4|7308.1|7298.1|7308.6|7298.6|7307.9|7297.9|8
1606223400000|2020-11-24 13:10:00|7308.4|7298.4|7309.4|7299.4|7309.9|7299.9|7308.4|7298.4|10
1606223410000|2020-11-24 13:10:10|7309.1|7299.1|7311.4|7301.4|7311.6|7301.6|7308.9|7298.9|13
1606223420000|2020-11-24 13:10:20|7311.6|7301.6|7311.6|7301.6|7311.9|7301.9|7310.9|7300.9|9
1606223430000|2020-11-24 13:10:30|7311.1|7301.1|7309.4|7299.4|7311.1|7301.1|7308.4|7298.4|10
1606223440000|2020-11-24 13:10:40|7309.1|7299.1|7308.4|7298.4|7310.1|7300.1|7308.1|7298.1|10
1606223450000|2020-11-24 13:10:50|7308.6|7298.6|7306.4|7296.4|7309.4|7299.4|7306.4|7296.4|15
1606223460000|2020-11-24 13:11:00|7305.4|7295.4|7304.6|7294.6|7305.4|7295.4|7304.6|7294.6|10
1606223470000|2020-11-24 13:11:10|7304.4|7294.4|7301.9|7291.9|7304.4|7294.4|7301.9|7291.9|17
1606223480000|2020-11-24 13:11:20|7301.4|7291.4|7304.9|7294.9|7304.9|7294.9|7301.4|7291.4|15
1606223490000|2020-11-24 13:11:30|7305.4|7295.4|7300.4|7290.4|7305.4|7295.4|7300.4|7290.4|12
1606223500000|2020-11-24 13:11:40|7300.1|7290.1|7297.6|7287.6|7300.1|7290.1|7296.4|7286.4|25
1606223510000|2020-11-24 13:11:50|7297.9|7287.9|7297.6|7287.6|7299.4|7289.4|7297.1|7287.1|26
1606223520000|2020-11-24 13:12:00|7297.4|7287.4|7299.4|7289.4|7299.4|7289.4|7296.6|7286.6|23
1606223530000|2020-11-24 13:12:10|7299.1|7289.1|7296.1|7286.1|7299.1|7289.1|7296.1|7286.1|15
1606223540000|2020-11-24 13:12:20|7295.9|7285.9|7295.9|7285.9|7297.1|7287.1|7295.4|7285.4|13
1606223550000|2020-11-24 13:12:30|7296.1|7286.1|7291.6|7281.6|7296.1|7286.1|7291.6|7281.6|17
1606223560000|2020-11-24 13:12:40|7291.4|7281.4|7290.1|7280.1|7291.4|7281.4|7288.4|7278.4|21
1606223570000|2020-11-24 13:12:50|7290.4|7280.4|7291.4|7281.4|7292.9|7282.9|7290.4|7280.4|13
1606223580000|2020-11-24 13:13:00|7290.1|7280.1|7291.1|7281.1|7292.1|7282.1|7290.1|7280.1|14
1606223590000|2020-11-24 13:13:10|7291.4|7281.4|7293.1|7283.1|7293.4|7283.4|7291.4|7281.4|7
1606223600000|2020-11-24 13:13:20|7292.9|7282.9|7290.9|7280.9|7292.9|7282.9|7290.9|7280.9|6
1606223610000|2020-11-24 13:13:30|7291.1|7281.1|7294.1|7284.1|7294.1|7284.1|7289.9|7279.9|15
1606223620000|2020-11-24 13:13:40|7294.4|7284.4|7293.4|7283.4|7294.4|7284.4|7292.4|7282.4|10
1606223630000|2020-11-24 13:13:50|7293.6|7283.6|7295.1|7285.1|7295.9|7285.9|7293.6|7283.6|10
1606223640000|2020-11-24 13:14:00|7294.9|7284.9|7296.1|7286.1|7296.4|7286.4|7293.6|7283.6|13
1606223650000|2020-11-24 13:14:10|7295.9|7285.9|7297.4|7287.4|7297.6|7287.6|7295.1|7285.1|14
1606223660000|2020-11-24 13:14:20|7297.6|7287.6|7296.9|7286.9|7297.6|7287.6|7296.1|7286.1|8
1606223670000|2020-11-24 13:14:30|7296.6|7286.6|7295.1|7285.1|7296.6|7286.6|7295.1|7285.1|7
1606223680000|2020-11-24 13:14:40|7294.6|7284.6|7292.4|7282.4|7294.6|7284.6|7292.1|7282.1|12
1606223690000|2020-11-24 13:14:50|7293.1|7283.1|7293.1|7283.1|7293.4|7283.4|7293.1|7283.1|3
1606223700000|2020-11-24 13:15:00|7293.4|7283.4|7297.4|7287.4|7297.9|7287.9|7292.4|7282.4|17
1606223710000|2020-11-24 13:15:10|7296.6|7286.6|7297.1|7287.1|7297.9|7287.9|7295.4|7285.4|19
1606223720000|2020-11-24 13:15:20|7296.9|7286.9|7298.4|7288.4|7298.6|7288.6|7296.6|7286.6|16
1606223730000|2020-11-24 13:15:30|7298.1|7288.1|7296.9|7286.9|7298.6|7288.6|7296.1|7286.1|17
1606223740000|2020-11-24 13:15:40|7297.4|7287.4|7294.4|7284.4|7297.4|7287.4|7294.4|7284.4|8
1606223750000|2020-11-24 13:15:50|7294.1|7284.1|7292.4|7282.4|7294.1|7284.1|7292.4|7282.4|5
1606223760000|2020-11-24 13:16:00|7291.9|7281.9|7293.1|7283.1|7293.1|7283.1|7291.4|7281.4|8
1606223770000|2020-11-24 13:16:10|7292.9|7282.9|7291.6|7281.6|7292.9|7282.9|7291.6|7281.6|8
1606223780000|2020-11-24 13:16:20|7291.9|7281.9|7290.6|7280.6|7291.9|7281.9|7290.4|7280.4|8
1606223790000|2020-11-24 13:16:30|7290.9|7280.9|7292.1|7282.1|7292.1|7282.1|7290.9|7280.9|8
1606223800000|2020-11-24 13:16:40|7291.9|7281.9|7291.6|7281.6|7292.6|7282.6|7290.6|7280.6|16
1606223810000|2020-11-24 13:16:50|7292.1|7282.1|7289.1|7279.1|7292.4|7282.4|7289.1|7279.1|12
1606223820000|2020-11-24 13:17:00|7289.4|7279.4|7290.6|7280.6|7291.6|7281.6|7289.4|7279.4|11
1606223830000|2020-11-24 13:17:10|7290.9|7280.9|7293.6|7283.6|7294.4|7284.4|7290.9|7280.9|9
1606223840000|2020-11-24 13:17:20|7293.4|7283.4|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|13
1606223850000|2020-11-24 13:17:30|7292.9|7282.9|7290.9|7280.9|7292.9|7282.9|7290.9|7280.9|5
1606223860000|2020-11-24 13:17:40|7291.4|7281.4|7291.1|7281.1|7291.6|7281.6|7289.9|7279.9|11
1606223870000|2020-11-24 13:17:50|7290.9|7280.9|7295.1|7285.1|7295.1|7285.1|7290.9|7280.9|8
1606223880000|2020-11-24 13:18:00|7295.6|7285.6|7296.6|7286.6|7296.9|7286.9|7294.6|7284.6|15
1606223890000|2020-11-24 13:18:10|7296.4|7286.4|7295.9|7285.9|7296.9|7286.9|7294.9|7284.9|10
1606223900000|2020-11-24 13:18:20|7295.6|7285.6|7295.9|7285.9|7296.1|7286.1|7294.6|7284.6|7
1606223910000|2020-11-24 13:18:30|7295.6|7285.6|7293.9|7283.9|7295.6|7285.6|7293.9|7283.9|10
1606223920000|2020-11-24 13:18:40|7293.6|7283.6|7294.1|7284.1|7294.1|7284.1|7292.9|7282.9|9
1606223930000|2020-11-24 13:18:50|7293.9|7283.9|7294.9|7284.9|7294.9|7284.9|7293.1|7283.1|11
1606223940000|2020-11-24 13:19:00|7294.6|7284.6|7293.9|7283.9|7294.9|7284.9|7293.9|7283.9|9
1606223950000|2020-11-24 13:19:10|7294.1|7284.1|7296.1|7286.1|7296.1|7286.1|7294.1|7284.1|7
1606223960000|2020-11-24 13:19:20|7296.4|7286.4|7296.6|7286.6|7298.4|7288.4|7296.4|7286.4|13
1606223970000|2020-11-24 13:19:30|7296.1|7286.1|7296.6|7286.6|7296.6|7286.6|7294.9|7284.9|19
1606223980000|2020-11-24 13:19:40|7296.9|7286.9|7298.1|7288.1|7298.4|7288.4|7296.9|7286.9|13
1606223990000|2020-11-24 13:19:50|7298.4|7288.4|7299.4|7289.4|7299.6|7289.6|7298.4|7288.4|4
1606224000000|2020-11-24 13:20:00|7299.6|7289.6|7298.6|7288.6|7299.9|7289.9|7298.6|7288.6|11
1606224010000|2020-11-24 13:20:10|7298.9|7288.9|7299.9|7289.9|7300.1|7290.1|7298.9|7288.9|15
1606224020000|2020-11-24 13:20:20|7300.1|7290.1|7299.9|7289.9|7300.1|7290.1|7299.6|7289.6|4
1606224030000|2020-11-24 13:20:30|7300.6|7290.6|7299.6|7289.6|7300.6|7290.6|7299.6|7289.6|4
1606224040000|2020-11-24 13:20:40|7299.9|7289.9|7301.1|7291.1|7302.1|7292.1|7299.9|7289.9|15
1606224050000|2020-11-24 13:20:50|7300.6|7290.6|7299.6|7289.6|7300.9|7290.9|7299.6|7289.6|12
1606224060000|2020-11-24 13:21:00|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.4|7289.4|5
1606224070000|2020-11-24 13:21:10|7299.6|7289.6|7299.6|7289.6|7300.4|7290.4|7299.6|7289.6|12
1606224080000|2020-11-24 13:21:20|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7299.1|7289.1|3
1606224090000|2020-11-24 13:21:30|7299.1|7289.1|7299.1|7289.1|7299.6|7289.6|7299.1|7289.1|4
1606224100000|2020-11-24 13:21:40|7299.4|7289.4|7299.9|7289.9|7300.6|7290.6|7299.4|7289.4|10
1606224110000|2020-11-24 13:21:50|7299.6|7289.6|7300.1|7290.1|7300.6|7290.6|7299.6|7289.6|9
1606224120000|2020-11-24 13:22:00|7299.9|7289.9|7297.4|7287.4|7299.9|7289.9|7294.9|7284.9|21
1606224130000|2020-11-24 13:22:10|7297.9|7287.9|7297.4|7287.4|7297.9|7287.9|7296.9|7286.9|7
1606224140000|2020-11-24 13:22:20|7297.6|7287.6|7299.9|7289.9|7300.1|7290.1|7297.6|7287.6|15
1606224150000|2020-11-24 13:22:30|7299.6|7289.6|7295.6|7285.6|7299.6|7289.6|7295.6|7285.6|17
1606224160000|2020-11-24 13:22:40|7295.4|7285.4|7293.9|7283.9|7295.4|7285.4|7293.6|7283.6|13
1606224170000|2020-11-24 13:22:50|7294.1|7284.1|7295.1|7285.1|7295.4|7285.4|7293.9|7283.9|7
1606224180000|2020-11-24 13:23:00|7294.6|7284.6|7290.4|7280.4|7294.6|7284.6|7290.1|7280.1|13
1606224190000|2020-11-24 13:23:10|7290.6|7280.6|7289.6|7279.6|7291.9|7281.9|7289.6|7279.6|16
1606224200000|2020-11-24 13:23:20|7289.9|7279.9|7291.6|7281.6|7292.4|7282.4|7289.9|7279.9|11
1606224210000|2020-11-24 13:23:30|7291.9|7281.9|7292.4|7282.4|7292.6|7282.6|7291.9|7281.9|11
1606224220000|2020-11-24 13:23:40|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|7291.4|7281.4|5
1606224230000|2020-11-24 13:23:50|7293.1|7283.1|7293.4|7283.4|7293.4|7283.4|7292.6|7282.6|5
1606224240000|2020-11-24 13:24:00|7293.1|7283.1|7293.6|7283.6|7293.9|7283.9|7293.1|7283.1|5
1606224250000|2020-11-24 13:24:10|7293.9|7283.9|7295.1|7285.1|7295.1|7285.1|7293.9|7283.9|5
1606224260000|2020-11-24 13:24:20|7294.9|7284.9|7293.9|7283.9|7294.9|7284.9|7293.9|7283.9|2
1606224270000|2020-11-24 13:24:30|7294.1|7284.1|7293.4|7283.4|7294.9|7284.9|7293.4|7283.4|9
1606224280000|2020-11-24 13:24:40|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.1|7283.1|12
1606224290000|2020-11-24 13:24:50|7293.6|7283.6|7293.9|7283.9|7294.1|7284.1|7293.1|7283.1|9
1606224300000|2020-11-24 13:25:00|7294.1|7284.1|7293.9|7283.9|7296.4|7286.4|7293.9|7283.9|13
1606224310000|2020-11-24 13:25:10|7293.1|7283.1|7291.6|7281.6|7293.1|7283.1|7290.6|7280.6|13
1606224320000|2020-11-24 13:25:20|7291.9|7281.9|7291.6|7281.6|7291.9|7281.9|7290.6|7280.6|7
1606224330000|2020-11-24 13:25:30|7290.6|7280.6|7290.1|7280.1|7290.9|7280.9|7289.4|7279.4|12
1606224340000|2020-11-24 13:25:40|7290.4|7280.4|7291.6|7281.6|7291.6|7281.6|7288.9|7278.9|17
1606224350000|2020-11-24 13:25:50|7291.9|7281.9|7291.9|7281.9|7292.1|7282.1|7291.6|7281.6|6
1606224360000|2020-11-24 13:26:00|7291.6|7281.6|7292.4|7282.4|7292.9|7282.9|7290.4|7280.4|18
1606224370000|2020-11-24 13:26:10|7292.1|7282.1|7291.6|7281.6|7292.1|7282.1|7291.1|7281.1|8
1606224380000|2020-11-24 13:26:20|7291.9|7281.9|7290.9|7280.9|7292.1|7282.1|7290.6|7280.6|10
1606224390000|2020-11-24 13:26:30|7289.6|7279.6|7288.6|7278.6|7289.6|7279.6|7288.6|7278.6|5
1606224400000|2020-11-24 13:26:40|7288.9|7278.9|7288.6|7278.6|7289.1|7279.1|7287.4|7277.4|10
1606224410000|2020-11-24 13:26:50|7288.9|7278.9|7288.6|7278.6|7289.1|7279.1|7288.6|7278.6|9
1606224420000|2020-11-24 13:27:00|7288.9|7278.9|7288.9|7278.9|7289.4|7279.4|7288.4|7278.4|11
1606224430000|2020-11-24 13:27:10|7289.1|7279.1|7288.1|7278.1|7289.4|7279.4|7288.1|7278.1|10
1606224440000|2020-11-24 13:27:20|7287.9|7277.9|7287.6|7277.6|7288.6|7278.6|7287.6|7277.6|8
1606224450000|2020-11-24 13:27:30|7287.9|7277.9|7289.1|7279.1|7289.1|7279.1|7287.4|7277.4|15
1606224460000|2020-11-24 13:27:40|7288.9|7278.9|7288.6|7278.6|7289.1|7279.1|7288.4|7278.4|9
1606224470000|2020-11-24 13:27:50|7288.9|7278.9|7289.1|7279.1|7289.4|7279.4|7288.6|7278.6|5
1606224480000|2020-11-24 13:28:00|7289.4|7279.4|7290.1|7280.1|7290.9|7280.9|7289.4|7279.4|7
1606224490000|2020-11-24 13:28:10|7289.9|7279.9|7290.6|7280.6|7290.6|7280.6|7289.4|7279.4|7
1606224500000|2020-11-24 13:28:20|7290.4|7280.4|7290.9|7280.9|7291.6|7281.6|7290.4|7280.4|7
1606224510000|2020-11-24 13:28:30|7291.1|7281.1|7290.9|7280.9|7291.4|7281.4|7290.4|7280.4|8
1606224520000|2020-11-24 13:28:40|7291.1|7281.1|7292.1|7282.1|7292.6|7282.6|7291.1|7281.1|8
1606224530000|2020-11-24 13:28:50|7292.4|7282.4|7293.1|7283.1|7293.4|7283.4|7292.4|7282.4|8
1606224540000|2020-11-24 13:29:00|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.6|7282.6|10
1606224550000|2020-11-24 13:29:10|7293.9|7283.9|7294.4|7284.4|7294.6|7284.6|7293.9|7283.9|5
1606224560000|2020-11-24 13:29:20|7294.1|7284.1|7294.6|7284.6|7294.6|7284.6|7293.4|7283.4|9
1606224570000|2020-11-24 13:29:30|7294.9|7284.9|7293.9|7283.9|7295.4|7285.4|7293.9|7283.9|14
1606224580000|2020-11-24 13:29:40|7294.1|7284.1|7292.6|7282.6|7294.1|7284.1|7292.4|7282.4|11
1606224590000|2020-11-24 13:29:50|7292.9|7282.9|7292.4|7282.4|7292.9|7282.9|7292.4|7282.4|4
1606224600000|2020-11-24 13:30:00|7292.1|7282.1|7291.6|7281.6|7292.9|7282.9|7291.6|7281.6|10
1606224610000|2020-11-24 13:30:10|7291.9|7281.9|7291.4|7281.4|7291.9|7281.9|7291.4|7281.4|3
1606224620000|2020-11-24 13:30:20|7291.1|7281.1|7290.1|7280.1|7291.1|7281.1|7290.1|7280.1|5
1606224630000|2020-11-24 13:30:30|7290.4|7280.4|7289.6|7279.6|7290.4|7280.4|7288.9|7278.9|11
1606224640000|2020-11-24 13:30:40|7289.4|7279.4|7291.4|7281.4|7291.6|7281.6|7289.4|7279.4|9
1606224650000|2020-11-24 13:30:50|7290.9|7280.9|7290.6|7280.6|7291.6|7281.6|7289.9|7279.9|13
1606224660000|2020-11-24 13:31:00|7291.4|7281.4|7290.6|7280.6|7291.4|7281.4|7290.6|7280.6|4
1606224670000|2020-11-24 13:31:10|7290.4|7280.4|7291.4|7281.4|7291.4|7281.4|7289.9|7279.9|11
1606224680000|2020-11-24 13:31:20|7291.1|7281.1|7290.4|7280.4|7291.1|7281.1|7290.4|7280.4|3
1606224690000|2020-11-24 13:31:30|7290.1|7280.1|7288.6|7278.6|7290.1|7280.1|7288.6|7278.6|7
1606224700000|2020-11-24 13:31:40|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|7287.1|7277.1|12
1606224710000|2020-11-24 13:31:50|7288.1|7278.1|7288.9|7278.9|7289.4|7279.4|7287.9|7277.9|8
1606224720000|2020-11-24 13:32:00|7289.1|7279.1|7287.6|7277.6|7289.1|7279.1|7287.6|7277.6|10
1606224730000|2020-11-24 13:32:10|7287.9|7277.9|7286.6|7276.6|7287.9|7277.9|7286.6|7276.6|12
1606224740000|2020-11-24 13:32:20|7286.9|7276.9|7288.1|7278.1|7288.1|7278.1|7286.9|7276.9|15
1606224750000|2020-11-24 13:32:30|7288.4|7278.4|7288.1|7278.1|7288.4|7278.4|7287.4|7277.4|7
1606224760000|2020-11-24 13:32:40|7287.9|7277.9|7287.1|7277.1|7287.9|7277.9|7286.6|7276.6|11
1606224770000|2020-11-24 13:32:50|7286.4|7276.4|7287.1|7277.1|7288.1|7278.1|7286.4|7276.4|7
1606224780000|2020-11-24 13:33:00|7287.4|7277.4|7287.1|7277.1|7287.4|7277.4|7287.1|7277.1|4
1606224790000|2020-11-24 13:33:10|7287.4|7277.4|7288.9|7278.9|7288.9|7278.9|7287.1|7277.1|4
1606224800000|2020-11-24 13:33:20|7289.1|7279.1|7289.1|7279.1|7291.4|7281.4|7289.1|7279.1|14
1606224810000|2020-11-24 13:33:30|7289.4|7279.4|7290.4|7280.4|7290.6|7280.6|7289.4|7279.4|4
1606224820000|2020-11-24 13:33:40|7290.6|7280.6|7292.6|7282.6|7292.9|7282.9|7290.6|7280.6|9
1606224830000|2020-11-24 13:33:50|7292.9|7282.9|7294.1|7284.1|7294.1|7284.1|7292.9|7282.9|12
1606224840000|2020-11-24 13:34:00|7293.9|7283.9|7296.1|7286.1|7296.1|7286.1|7293.9|7283.9|15
1606224850000|2020-11-24 13:34:10|7295.9|7285.9|7295.4|7285.4|7295.9|7285.9|7294.9|7284.9|8
1606224860000|2020-11-24 13:34:20|7295.1|7285.1|7295.6|7285.6|7295.6|7285.6|7294.6|7284.6|8
1606224870000|2020-11-24 13:34:30|7295.4|7285.4|7295.1|7285.1|7295.4|7285.4|7295.1|7285.1|2
1606224880000|2020-11-24 13:34:40|7294.9|7284.9|7294.6|7284.6|7295.6|7285.6|7294.6|7284.6|15
1606224890000|2020-11-24 13:34:50|7294.4|7284.4|7295.6|7285.6|7295.6|7285.6|7294.1|7284.1|10
1606224900000|2020-11-24 13:35:00|7295.9|7285.9|7294.6|7284.6|7295.9|7285.9|7294.6|7284.6|5
1606224910000|2020-11-24 13:35:10|7294.9|7284.9|7296.1|7286.1|7296.6|7286.6|7294.9|7284.9|9
1606224920000|2020-11-24 13:35:20|7295.9|7285.9|7295.9|7285.9|7296.1|7286.1|7294.9|7284.9|8
1606224930000|2020-11-24 13:35:30|7295.4|7285.4|7295.1|7285.1|7295.4|7285.4|7294.9|7284.9|6
1606224940000|2020-11-24 13:35:40|7295.4|7285.4|7296.4|7286.4|7296.4|7286.4|7295.4|7285.4|7
1606224950000|2020-11-24 13:35:50|7296.6|7286.6|7295.9|7285.9|7296.6|7286.6|7295.4|7285.4|11
1606224960000|2020-11-24 13:36:00|7295.6|7285.6|7294.6|7284.6|7295.9|7285.9|7294.6|7284.6|12
1606224970000|2020-11-24 13:36:10|7294.4|7284.4|7292.1|7282.1|7294.4|7284.4|7290.4|7280.4|15
1606224980000|2020-11-24 13:36:20|7292.4|7282.4|7291.4|7281.4|7292.9|7282.9|7291.4|7281.4|9
1606224990000|2020-11-24 13:36:30|7292.6|7282.6|7291.4|7281.4|7293.1|7283.1|7291.4|7281.4|11
1606225000000|2020-11-24 13:36:40|7291.6|7281.6|7291.4|7281.4|7291.9|7281.9|7290.6|7280.6|6
1606225010000|2020-11-24 13:36:50|7291.6|7281.6|7292.4|7282.4|7292.6|7282.6|7291.6|7281.6|5
1606225020000|2020-11-24 13:37:00|7292.1|7282.1|7293.9|7283.9|7293.9|7283.9|7292.1|7282.1|6
1606225030000|2020-11-24 13:37:10|7294.1|7284.1|7293.4|7283.4|7294.1|7284.1|7293.4|7283.4|3
1606225040000|2020-11-24 13:37:20|7293.6|7283.6|7295.9|7285.9|7295.9|7285.9|7293.6|7283.6|10
1606225050000|2020-11-24 13:37:30|7296.4|7286.4|7295.9|7285.9|7296.9|7286.9|7295.6|7285.6|11
1606225060000|2020-11-24 13:37:40|7295.6|7285.6|7294.6|7284.6|7296.4|7286.4|7294.4|7284.4|11
1606225070000|2020-11-24 13:37:50|7294.4|7284.4|7293.4|7283.4|7294.4|7284.4|7293.4|7283.4|2
1606225080000|2020-11-24 13:38:00|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606225090000|2020-11-24 13:38:10|7293.1|7283.1|7291.4|7281.4|7293.1|7283.1|7291.4|7281.4|3
1606225100000|2020-11-24 13:38:20|7290.6|7280.6|7291.4|7281.4|7291.9|7281.9|7290.6|7280.6|7
1606225110000|2020-11-24 13:38:30|7291.6|7281.6|7291.4|7281.4|7292.4|7282.4|7291.4|7281.4|14
1606225120000|2020-11-24 13:38:40|7291.6|7281.6|7291.4|7281.4|7291.6|7281.6|7291.1|7281.1|3
1606225130000|2020-11-24 13:38:50|7291.1|7281.1|7290.4|7280.4|7291.1|7281.1|7290.4|7280.4|3
1606225140000|2020-11-24 13:39:00|7290.1|7280.1|7288.1|7278.1|7290.9|7280.9|7288.1|7278.1|14
1606225150000|2020-11-24 13:39:10|7289.1|7279.1|7287.9|7277.9|7289.1|7279.1|7287.4|7277.4|7
1606225160000|2020-11-24 13:39:20|7287.6|7277.6|7286.6|7276.6|7287.9|7277.9|7286.6|7276.6|7
1606225170000|2020-11-24 13:39:30|7286.9|7276.9|7287.9|7277.9|7289.1|7279.1|7286.9|7276.9|15
1606225180000|2020-11-24 13:39:40|7288.1|7278.1|7288.6|7278.6|7288.6|7278.6|7287.9|7277.9|4
1606225190000|2020-11-24 13:39:50|7288.9|7278.9|7288.9|7278.9|7289.1|7279.1|7288.9|7278.9|3
1606225200000|2020-11-24 13:40:00|7289.1|7279.1|7291.4|7281.4|7291.4|7281.4|7288.9|7278.9|9
1606225210000|2020-11-24 13:40:10|7290.6|7280.6|7290.9|7280.9|7291.1|7281.1|7290.4|7280.4|10
1606225220000|2020-11-24 13:40:20|7291.4|7281.4|7292.4|7282.4|7292.4|7282.4|7291.4|7281.4|14
1606225230000|2020-11-24 13:40:30|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7292.1|7282.1|2
1606225240000|2020-11-24 13:40:40|7292.6|7282.6|7292.1|7282.1|7292.6|7282.6|7291.9|7281.9|7
1606225250000|2020-11-24 13:40:50|7292.4|7282.4|7291.4|7281.4|7292.6|7282.6|7291.4|7281.4|8
1606225260000|2020-11-24 13:41:00|7291.6|7281.6|7291.9|7281.9|7292.4|7282.4|7291.6|7281.6|7
1606225270000|2020-11-24 13:41:10|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|8
1606225280000|2020-11-24 13:41:20|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.6|7281.6|9
1606225300000|2020-11-24 13:41:40|7292.6|7282.6|7292.4|7282.4|7293.4|7283.4|7292.4|7282.4|9
1606225310000|2020-11-24 13:41:50|7292.1|7282.1|7291.4|7281.4|7292.1|7282.1|7291.4|7281.4|4
1606225320000|2020-11-24 13:42:00|7291.6|7281.6|7291.4|7281.4|7292.1|7282.1|7291.1|7281.1|6
1606225330000|2020-11-24 13:42:10|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7291.1|7281.1|2
1606225340000|2020-11-24 13:42:20|7291.1|7281.1|7292.4|7282.4|7293.4|7283.4|7290.9|7280.9|11
1606225350000|2020-11-24 13:42:30|7292.1|7282.1|7293.6|7283.6|7293.6|7283.6|7292.1|7282.1|7
1606225360000|2020-11-24 13:42:40|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|3
1606225370000|2020-11-24 13:42:50|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606225380000|2020-11-24 13:43:00|7292.9|7282.9|7292.4|7282.4|7292.9|7282.9|7291.9|7281.9|8
1606225390000|2020-11-24 13:43:10|7292.6|7282.6|7293.1|7283.1|7293.6|7283.6|7292.6|7282.6|7
1606225400000|2020-11-24 13:43:20|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|7
1606225410000|2020-11-24 13:43:30|7292.9|7282.9|7294.6|7284.6|7294.6|7284.6|7292.9|7282.9|9
1606225420000|2020-11-24 13:43:40|7294.4|7284.4|7293.4|7283.4|7294.4|7284.4|7293.1|7283.1|6
1606225430000|2020-11-24 13:43:50|7293.1|7283.1|7291.4|7281.4|7293.1|7283.1|7291.1|7281.1|9
1606225440000|2020-11-24 13:44:00|7291.6|7281.6|7292.4|7282.4|7292.4|7282.4|7291.4|7281.4|9
1606225450000|2020-11-24 13:44:10|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7292.1|7282.1|2
1606225460000|2020-11-24 13:44:20|7291.9|7281.9|7291.1|7281.1|7292.4|7282.4|7290.4|7280.4|14
1606225470000|2020-11-24 13:44:30|7291.4|7281.4|7291.1|7281.1|7291.4|7281.4|7290.9|7280.9|4
1606225480000|2020-11-24 13:44:40|7290.6|7280.6|7291.4|7281.4|7291.4|7281.4|7290.6|7280.6|4
1606225490000|2020-11-24 13:44:50|7291.6|7281.6|7292.1|7282.1|7292.4|7282.4|7291.6|7281.6|4
1606225500000|2020-11-24 13:45:00|7291.9|7281.9|7293.6|7283.6|7293.6|7283.6|7291.6|7281.6|5
1606225510000|2020-11-24 13:45:10|7293.9|7283.9|7294.6|7284.6|7294.6|7284.6|7293.4|7283.4|10
1606225520000|2020-11-24 13:45:20|7294.9|7284.9|7296.1|7286.1|7296.9|7286.9|7294.9|7284.9|7
1606225530000|2020-11-24 13:45:30|7296.4|7286.4|7297.1|7287.1|7297.4|7287.4|7296.4|7286.4|9
1606225540000|2020-11-24 13:45:40|7297.4|7287.4|7297.6|7287.6|7297.9|7287.9|7297.4|7287.4|4
1606225550000|2020-11-24 13:45:50|7296.9|7286.9|7297.6|7287.6|7297.9|7287.9|7296.9|7286.9|4
1606225570000|2020-11-24 13:46:10|7297.9|7287.9|7297.1|7287.1|7298.9|7288.9|7297.1|7287.1|15
1606225580000|2020-11-24 13:46:20|7296.9|7286.9|7296.4|7286.4|7296.9|7286.9|7296.4|7286.4|3
1606225590000|2020-11-24 13:46:30|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7296.6|7286.6|7
1606225600000|2020-11-24 13:46:40|7297.6|7287.6|7297.6|7287.6|7297.9|7287.9|7297.1|7287.1|8
1606225610000|2020-11-24 13:46:50|7298.1|7288.1|7299.9|7289.9|7299.9|7289.9|7298.1|7288.1|7
1606225620000|2020-11-24 13:47:00|7300.1|7290.1|7299.9|7289.9|7300.9|7290.9|7298.9|7288.9|15
1606225630000|2020-11-24 13:47:10|7299.6|7289.6|7298.6|7288.6|7299.6|7289.6|7298.6|7288.6|5
1606225640000|2020-11-24 13:47:20|7298.4|7288.4|7299.4|7289.4|7299.6|7289.6|7298.4|7288.4|5
1606225650000|2020-11-24 13:47:30|7299.1|7289.1|7300.4|7290.4|7300.4|7290.4|7299.1|7289.1|6
1606225660000|2020-11-24 13:47:40|7300.6|7290.6|7306.1|7296.1|7306.4|7296.4|7300.6|7290.6|9
1606225670000|2020-11-24 13:47:50|7306.4|7296.4|7309.9|7299.9|7309.9|7299.9|7306.4|7296.4|9
1606225680000|2020-11-24 13:48:00|7310.1|7300.1|7311.4|7301.4|7311.6|7301.6|7309.6|7299.6|15
1606225690000|2020-11-24 13:48:10|7311.6|7301.6|7312.1|7302.1|7312.4|7302.4|7311.4|7301.4|10
1606225700000|2020-11-24 13:48:20|7311.9|7301.9|7313.6|7303.6|7313.6|7303.6|7311.4|7301.4|11
1606225710000|2020-11-24 13:48:30|7313.4|7303.4|7311.1|7301.1|7313.4|7303.4|7310.6|7300.6|21
1606225720000|2020-11-24 13:48:40|7311.4|7301.4|7310.4|7300.4|7311.4|7301.4|7310.4|7300.4|13
1606225730000|2020-11-24 13:48:50|7310.1|7300.1|7312.1|7302.1|7312.4|7302.4|7308.4|7298.4|16
1606225740000|2020-11-24 13:49:00|7312.4|7302.4|7314.6|7304.6|7314.6|7304.6|7312.4|7302.4|12
1606225750000|2020-11-24 13:49:10|7314.4|7304.4|7315.4|7305.4|7315.4|7305.4|7314.1|7304.1|16
1606225760000|2020-11-24 13:49:20|7315.1|7305.1|7317.6|7307.6|7318.9|7308.9|7315.1|7305.1|20
1606225770000|2020-11-24 13:49:30|7317.4|7307.4|7316.1|7306.1|7318.6|7308.6|7316.1|7306.1|22
1606225780000|2020-11-24 13:49:40|7315.9|7305.9|7315.4|7305.4|7316.1|7306.1|7315.4|7305.4|11
1606225790000|2020-11-24 13:49:50|7315.1|7305.1|7315.6|7305.6|7316.1|7306.1|7315.1|7305.1|7
1606225800000|2020-11-24 13:50:00|7315.4|7305.4|7315.1|7305.1|7316.4|7306.4|7315.1|7305.1|12
1606225810000|2020-11-24 13:50:10|7314.9|7304.9|7312.4|7302.4|7315.4|7305.4|7312.1|7302.1|13
1606225820000|2020-11-24 13:50:20|7312.6|7302.6|7316.1|7306.1|7316.1|7306.1|7312.6|7302.6|11
1606225830000|2020-11-24 13:50:30|7315.9|7305.9|7314.4|7304.4|7315.9|7305.9|7314.4|7304.4|14
1606225840000|2020-11-24 13:50:40|7314.1|7304.1|7311.6|7301.6|7314.1|7304.1|7311.6|7301.6|14
1606225850000|2020-11-24 13:50:50|7311.9|7301.9|7312.6|7302.6|7312.6|7302.6|7311.9|7301.9|5
1606225860000|2020-11-24 13:51:00|7312.1|7302.1|7314.1|7304.1|7314.4|7304.4|7312.1|7302.1|7
1606225870000|2020-11-24 13:51:10|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|1
1606225880000|2020-11-24 13:51:20|7313.9|7303.9|7314.6|7304.6|7314.9|7304.9|7313.9|7303.9|5
1606225890000|2020-11-24 13:51:30|7314.4|7304.4|7316.1|7306.1|7317.4|7307.4|7313.9|7303.9|9
1606225900000|2020-11-24 13:51:40|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.1|7305.1|11
1606225910000|2020-11-24 13:51:50|7316.6|7306.6|7315.4|7305.4|7316.6|7306.6|7315.4|7305.4|6
1606225920000|2020-11-24 13:52:00|7314.9|7304.9|7315.4|7305.4|7315.6|7305.6|7314.9|7304.9|5
1606225930000|2020-11-24 13:52:10|7315.1|7305.1|7314.6|7304.6|7315.4|7305.4|7314.6|7304.6|9
1606225940000|2020-11-24 13:52:20|7314.4|7304.4|7317.6|7307.6|7317.6|7307.6|7314.4|7304.4|4
1606225950000|2020-11-24 13:52:30|7317.9|7307.9|7318.1|7308.1|7318.1|7308.1|7317.4|7307.4|5
1606225960000|2020-11-24 13:52:40|7318.4|7308.4|7317.4|7307.4|7318.6|7308.6|7317.1|7307.1|8
1606225970000|2020-11-24 13:52:50|7317.1|7307.1|7317.1|7307.1|7317.6|7307.6|7316.6|7306.6|10
1606225980000|2020-11-24 13:53:00|7316.9|7306.9|7314.6|7304.6|7316.9|7306.9|7314.4|7304.4|13
1606225990000|2020-11-24 13:53:10|7313.6|7303.6|7313.6|7303.6|7313.9|7303.9|7312.4|7302.4|10
1606226000000|2020-11-24 13:53:20|7313.4|7303.4|7312.1|7302.1|7313.4|7303.4|7311.6|7301.6|10
1606226010000|2020-11-24 13:53:30|7311.9|7301.9|7311.4|7301.4|7311.9|7301.9|7311.4|7301.4|3
1606226020000|2020-11-24 13:53:40|7311.6|7301.6|7311.9|7301.9|7312.6|7302.6|7311.6|7301.6|9
1606226030000|2020-11-24 13:53:50|7312.1|7302.1|7315.6|7305.6|7315.9|7305.9|7311.9|7301.9|15
1606226040000|2020-11-24 13:54:00|7316.1|7306.1|7316.9|7306.9|7316.9|7306.9|7315.6|7305.6|8
1606226050000|2020-11-24 13:54:10|7317.1|7307.1|7316.9|7306.9|7317.9|7307.9|7316.6|7306.6|8
1606226060000|2020-11-24 13:54:20|7316.1|7306.1|7315.4|7305.4|7316.1|7306.1|7315.1|7305.1|6
1606226070000|2020-11-24 13:54:30|7315.6|7305.6|7315.4|7305.4|7316.6|7306.6|7315.4|7305.4|8
1606226080000|2020-11-24 13:54:40|7315.6|7305.6|7316.1|7306.1|7316.1|7306.1|7315.6|7305.6|6
1606226090000|2020-11-24 13:54:50|7315.9|7305.9|7315.1|7305.1|7315.9|7305.9|7315.1|7305.1|4
1606226100000|2020-11-24 13:55:00|7314.6|7304.6|7313.9|7303.9|7314.6|7304.6|7313.4|7303.4|9
1606226110000|2020-11-24 13:55:10|7314.1|7304.1|7317.6|7307.6|7318.1|7308.1|7314.1|7304.1|10
1606226120000|2020-11-24 13:55:20|7317.1|7307.1|7316.6|7306.6|7317.1|7307.1|7316.1|7306.1|12
1606226130000|2020-11-24 13:55:30|7316.9|7306.9|7316.6|7306.6|7317.4|7307.4|7316.1|7306.1|10
1606226140000|2020-11-24 13:55:40|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.1|7306.1|5
1606226150000|2020-11-24 13:55:50|7316.1|7306.1|7316.9|7306.9|7316.9|7306.9|7315.4|7305.4|7
1606226160000|2020-11-24 13:56:00|7317.4|7307.4|7316.9|7306.9|7317.4|7307.4|7316.4|7306.4|5
1606226170000|2020-11-24 13:56:10|7316.6|7306.6|7316.9|7306.9|7316.9|7306.9|7316.6|7306.6|2
1606226180000|2020-11-24 13:56:20|7316.6|7306.6|7317.6|7307.6|7317.9|7307.9|7316.6|7306.6|9
1606226190000|2020-11-24 13:56:30|7317.4|7307.4|7316.6|7306.6|7317.4|7307.4|7316.6|7306.6|7
1606226200000|2020-11-24 13:56:40|7316.4|7306.4|7315.4|7305.4|7316.4|7306.4|7315.1|7305.1|7
1606226210000|2020-11-24 13:56:50|7315.1|7305.1|7314.9|7304.9|7315.1|7305.1|7314.9|7304.9|2
1606226220000|2020-11-24 13:57:00|7313.9|7303.9|7311.9|7301.9|7313.9|7303.9|7311.6|7301.6|14
1606226230000|2020-11-24 13:57:10|7312.1|7302.1|7312.4|7302.4|7312.4|7302.4|7311.6|7301.6|6
1606226240000|2020-11-24 13:57:20|7312.1|7302.1|7315.6|7305.6|7315.6|7305.6|7312.1|7302.1|8
1606226250000|2020-11-24 13:57:30|7315.4|7305.4|7317.4|7307.4|7318.4|7308.4|7313.9|7303.9|8
1606226260000|2020-11-24 13:57:40|7317.6|7307.6|7317.1|7307.1|7317.6|7307.6|7316.9|7306.9|4
1606226270000|2020-11-24 13:57:50|7316.6|7306.6|7319.4|7309.4|7319.9|7309.9|7316.4|7306.4|9
1606226280000|2020-11-24 13:58:00|7319.1|7309.1|7319.4|7309.4|7319.4|7309.4|7318.9|7308.9|5
1606226290000|2020-11-24 13:58:10|7319.6|7309.6|7320.4|7310.4|7320.4|7310.4|7319.6|7309.6|10
1606226300000|2020-11-24 13:58:20|7320.1|7310.1|7320.9|7310.9|7321.1|7311.1|7320.1|7310.1|10
1606226310000|2020-11-24 13:58:30|7320.6|7310.6|7320.6|7310.6|7320.9|7310.9|7320.1|7310.1|11
1606226320000|2020-11-24 13:58:40|7320.4|7310.4|7321.1|7311.1|7321.4|7311.4|7320.4|7310.4|11
1606226330000|2020-11-24 13:58:50|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.4|7310.4|14
1606226340000|2020-11-24 13:59:00|7320.6|7310.6|7321.1|7311.1|7321.4|7311.4|7320.1|7310.1|14
1606226350000|2020-11-24 13:59:10|7321.4|7311.4|7321.1|7311.1|7323.4|7313.4|7320.6|7310.6|19
1606226360000|2020-11-24 13:59:20|7320.9|7310.9|7321.4|7311.4|7321.4|7311.4|7320.9|7310.9|6
1606226370000|2020-11-24 13:59:30|7321.1|7311.1|7322.4|7312.4|7323.1|7313.1|7321.1|7311.1|17
1606226380000|2020-11-24 13:59:40|7322.1|7312.1|7323.1|7313.1|7323.9|7313.9|7322.1|7312.1|10
1606226390000|2020-11-24 13:59:50|7322.6|7312.6|7321.9|7311.9|7322.6|7312.6|7321.9|7311.9|6
1606226400000|2020-11-24 14:00:00|7322.4|7312.4|7321.4|7311.4|7322.6|7312.6|7321.1|7311.1|11
1606226410000|2020-11-24 14:00:10|7321.1|7311.1|7320.6|7310.6|7321.1|7311.1|7320.4|7310.4|7
1606226420000|2020-11-24 14:00:20|7320.4|7310.4|7320.9|7310.9|7321.9|7311.9|7320.1|7310.1|10
1606226430000|2020-11-24 14:00:30|7321.1|7311.1|7321.6|7311.6|7322.6|7312.6|7321.1|7311.1|15
1606226440000|2020-11-24 14:00:40|7321.1|7311.1|7317.1|7307.1|7321.1|7311.1|7316.9|7306.9|11
1606226450000|2020-11-24 14:00:50|7317.4|7307.4|7316.6|7306.6|7318.4|7308.4|7316.1|7306.1|13
1606226460000|2020-11-24 14:01:00|7316.4|7306.4|7317.9|7307.9|7317.9|7307.9|7316.4|7306.4|9
1606226470000|2020-11-24 14:01:10|7317.6|7307.6|7315.9|7305.9|7317.6|7307.6|7315.9|7305.9|11
1606226480000|2020-11-24 14:01:20|7316.1|7306.1|7317.1|7307.1|7317.6|7307.6|7315.6|7305.6|19
1606226490000|2020-11-24 14:01:30|7316.9|7306.9|7320.4|7310.4|7321.1|7311.1|7316.6|7306.6|23
1606226500000|2020-11-24 14:01:40|7320.9|7310.9|7319.6|7309.6|7321.6|7311.6|7319.6|7309.6|13
1606226510000|2020-11-24 14:01:50|7319.4|7309.4|7317.9|7307.9|7319.4|7309.4|7317.9|7307.9|4
1606226520000|2020-11-24 14:02:00|7317.6|7307.6|7316.9|7306.9|7317.6|7307.6|7316.9|7306.9|5
1606226530000|2020-11-24 14:02:10|7317.1|7307.1|7319.1|7309.1|7319.1|7309.1|7317.1|7307.1|11
1606226540000|2020-11-24 14:02:20|7318.9|7308.9|7317.6|7307.6|7318.9|7308.9|7317.6|7307.6|6
1606226550000|2020-11-24 14:02:30|7317.4|7307.4|7316.9|7306.9|7317.4|7307.4|7316.6|7306.6|5
1606226560000|2020-11-24 14:02:40|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606226570000|2020-11-24 14:02:50|7316.4|7306.4|7322.1|7312.1|7322.1|7312.1|7314.6|7304.6|14
1606226590000|2020-11-24 14:03:10|7321.6|7311.6|7321.6|7311.6|7321.9|7311.9|7320.4|7310.4|8
1606226600000|2020-11-24 14:03:20|7321.4|7311.4|7320.6|7310.6|7321.4|7311.4|7320.4|7310.4|6
1606226610000|2020-11-24 14:03:30|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.4|7310.4|5
1606226620000|2020-11-24 14:03:40|7320.9|7310.9|7320.6|7310.6|7320.9|7310.9|7320.4|7310.4|6
1606226630000|2020-11-24 14:03:50|7321.1|7311.1|7322.1|7312.1|7322.1|7312.1|7320.6|7310.6|8
1606226640000|2020-11-24 14:04:00|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|5
1606226650000|2020-11-24 14:04:10|7322.1|7312.1|7321.6|7311.6|7322.1|7312.1|7321.1|7311.1|7
1606226660000|2020-11-24 14:04:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|3
1606226670000|2020-11-24 14:04:30|7321.1|7311.1|7321.6|7311.6|7321.6|7311.6|7321.1|7311.1|7
1606226680000|2020-11-24 14:04:40|7321.4|7311.4|7320.4|7310.4|7321.4|7311.4|7320.4|7310.4|3
1606226690000|2020-11-24 14:04:50|7320.1|7310.1|7322.4|7312.4|7322.6|7312.6|7320.1|7310.1|12
1606226700000|2020-11-24 14:05:00|7322.1|7312.1|7321.4|7311.4|7322.1|7312.1|7320.9|7310.9|8
1606226710000|2020-11-24 14:05:10|7321.6|7311.6|7322.4|7312.4|7322.4|7312.4|7321.6|7311.6|2
1606226720000|2020-11-24 14:05:20|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7321.9|7311.9|3
1606226730000|2020-11-24 14:05:30|7322.4|7312.4|7322.1|7312.1|7322.6|7312.6|7322.1|7312.1|4
1606226740000|2020-11-24 14:05:40|7322.4|7312.4|7323.6|7313.6|7324.4|7314.4|7322.4|7312.4|12
1606226750000|2020-11-24 14:05:50|7323.9|7313.9|7323.9|7313.9|7324.6|7314.6|7323.9|7313.9|7
1606226760000|2020-11-24 14:06:00|7324.1|7314.1|7323.9|7313.9|7324.6|7314.6|7323.6|7313.6|17
1606226770000|2020-11-24 14:06:10|7324.1|7314.1|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|4
1606226790000|2020-11-24 14:06:30|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7323.6|7313.6|4
1606226800000|2020-11-24 14:06:40|7324.4|7314.4|7322.6|7312.6|7324.6|7314.6|7322.4|7312.4|7
1606226810000|2020-11-24 14:06:50|7322.4|7312.4|7320.6|7310.6|7322.4|7312.4|7320.4|7310.4|10
1606226820000|2020-11-24 14:07:00|7320.4|7310.4|7320.4|7310.4|7321.1|7311.1|7320.4|7310.4|11
1606226830000|2020-11-24 14:07:10|7320.6|7310.6|7320.4|7310.4|7321.1|7311.1|7320.4|7310.4|5
1606226840000|2020-11-24 14:07:20|7320.6|7310.6|7321.4|7311.4|7321.6|7311.6|7320.1|7310.1|13
1606226850000|2020-11-24 14:07:30|7321.1|7311.1|7321.1|7311.1|7321.6|7311.6|7320.9|7310.9|11
1606226860000|2020-11-24 14:07:40|7320.9|7310.9|7320.6|7310.6|7321.1|7311.1|7320.6|7310.6|4
1606226870000|2020-11-24 14:07:50|7320.1|7310.1|7320.6|7310.6|7320.6|7310.6|7320.1|7310.1|2
1606226880000|2020-11-24 14:08:00|7320.4|7310.4|7321.4|7311.4|7321.4|7311.4|7319.6|7309.6|8
1606226890000|2020-11-24 14:08:10|7321.1|7311.1|7320.9|7310.9|7321.6|7311.6|7320.6|7310.6|10
1606226900000|2020-11-24 14:08:20|7320.6|7310.6|7321.4|7311.4|7321.4|7311.4|7320.6|7310.6|5
1606226910000|2020-11-24 14:08:30|7321.1|7311.1|7320.9|7310.9|7321.4|7311.4|7320.9|7310.9|6
1606226930000|2020-11-24 14:08:50|7320.6|7310.6|7318.4|7308.4|7320.6|7310.6|7318.4|7308.4|5
1606226940000|2020-11-24 14:09:00|7318.1|7308.1|7316.1|7306.1|7318.1|7308.1|7315.9|7305.9|8
1606226950000|2020-11-24 14:09:10|7315.9|7305.9|7311.1|7301.1|7315.9|7305.9|7311.1|7301.1|8
1606226960000|2020-11-24 14:09:20|7310.9|7300.9|7309.9|7299.9|7311.1|7301.1|7308.9|7298.9|18
1606226970000|2020-11-24 14:09:30|7309.6|7299.6|7306.4|7296.4|7309.6|7299.6|7304.9|7294.9|17
1606226980000|2020-11-24 14:09:40|7306.6|7296.6|7303.9|7293.9|7306.6|7296.6|7303.6|7293.6|10
1606226990000|2020-11-24 14:09:50|7304.1|7294.1|7305.4|7295.4|7306.4|7296.4|7304.1|7294.1|9
1606227000000|2020-11-24 14:10:00|7305.9|7295.9|7303.4|7293.4|7305.9|7295.9|7303.4|7293.4|15
1606227010000|2020-11-24 14:10:10|7304.1|7294.1|7302.6|7292.6|7304.1|7294.1|7302.1|7292.1|15
1606227020000|2020-11-24 14:10:20|7303.4|7293.4|7305.4|7295.4|7305.4|7295.4|7301.9|7291.9|10
1606227030000|2020-11-24 14:10:30|7305.6|7295.6|7306.1|7296.1|7306.4|7296.4|7303.6|7293.6|17
1606227040000|2020-11-24 14:10:40|7305.9|7295.9|7307.1|7297.1|7308.4|7298.4|7305.9|7295.9|9
1606227050000|2020-11-24 14:10:50|7306.9|7296.9|7304.9|7294.9|7306.9|7296.9|7303.9|7293.9|6
1606227060000|2020-11-24 14:11:00|7304.6|7294.6|7305.1|7295.1|7305.4|7295.4|7303.9|7293.9|11
1606227070000|2020-11-24 14:11:10|7304.9|7294.9|7303.1|7293.1|7304.9|7294.9|7303.1|7293.1|8
1606227080000|2020-11-24 14:11:20|7302.9|7292.9|7300.9|7290.9|7302.9|7292.9|7300.9|7290.9|5
1606227090000|2020-11-24 14:11:30|7300.6|7290.6|7302.1|7292.1|7302.6|7292.6|7300.6|7290.6|7
1606227100000|2020-11-24 14:11:40|7301.9|7291.9|7300.9|7290.9|7301.9|7291.9|7299.9|7289.9|15
1606227110000|2020-11-24 14:11:50|7299.6|7289.6|7301.9|7291.9|7302.1|7292.1|7299.6|7289.6|11
1606227120000|2020-11-24 14:12:00|7302.1|7292.1|7305.9|7295.9|7306.1|7296.1|7302.1|7292.1|10
1606227130000|2020-11-24 14:12:10|7305.4|7295.4|7304.4|7294.4|7305.4|7295.4|7303.9|7293.9|18
1606227140000|2020-11-24 14:12:20|7304.1|7294.1|7302.4|7292.4|7304.6|7294.6|7302.4|7292.4|10
1606227150000|2020-11-24 14:12:30|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.4|7291.4|6
1606227160000|2020-11-24 14:12:40|7301.9|7291.9|7303.1|7293.1|7303.1|7293.1|7301.9|7291.9|8
1606227170000|2020-11-24 14:12:50|7302.9|7292.9|7302.4|7292.4|7303.9|7293.9|7301.9|7291.9|15
1606227180000|2020-11-24 14:13:00|7302.1|7292.1|7304.1|7294.1|7305.9|7295.9|7301.9|7291.9|19
1606227190000|2020-11-24 14:13:10|7304.4|7294.4|7306.1|7296.1|7306.9|7296.9|7304.4|7294.4|14
1606227200000|2020-11-24 14:13:20|7306.4|7296.4|7307.6|7297.6|7307.6|7297.6|7306.4|7296.4|7
1606227210000|2020-11-24 14:13:30|7308.1|7298.1|7307.6|7297.6|7308.1|7298.1|7306.9|7296.9|5
1606227230000|2020-11-24 14:13:50|7307.9|7297.9|7307.1|7297.1|7308.1|7298.1|7306.9|7296.9|10
1606227240000|2020-11-24 14:14:00|7307.4|7297.4|7305.6|7295.6|7307.4|7297.4|7305.4|7295.4|6
1606227250000|2020-11-24 14:14:10|7305.4|7295.4|7306.1|7296.1|7308.1|7298.1|7305.4|7295.4|9
1606227260000|2020-11-24 14:14:20|7305.9|7295.9|7306.1|7296.1|7306.1|7296.1|7303.1|7293.1|13
1606227270000|2020-11-24 14:14:30|7305.9|7295.9|7303.4|7293.4|7306.6|7296.6|7303.4|7293.4|13
1606227280000|2020-11-24 14:14:40|7303.1|7293.1|7307.6|7297.6|7308.9|7298.9|7302.9|7292.9|11
1606227290000|2020-11-24 14:14:50|7307.1|7297.1|7308.6|7298.6|7308.9|7298.9|7307.1|7297.1|12
1606227300000|2020-11-24 14:15:00|7308.4|7298.4|7307.6|7297.6|7308.4|7298.4|7307.6|7297.6|6
1606227310000|2020-11-24 14:15:10|7307.4|7297.4|7307.9|7297.9|7308.6|7298.6|7306.6|7296.6|17
1606227320000|2020-11-24 14:15:20|7306.6|7296.6|7303.9|7293.9|7306.9|7296.9|7303.9|7293.9|8
1606227330000|2020-11-24 14:15:30|7304.1|7294.1|7305.1|7295.1|7305.9|7295.9|7304.1|7294.1|14
1606227340000|2020-11-24 14:15:40|7304.9|7294.9|7305.1|7295.1|7305.1|7295.1|7304.9|7294.9|4
1606227350000|2020-11-24 14:15:50|7305.4|7295.4|7302.9|7292.9|7305.4|7295.4|7302.9|7292.9|8
1606227360000|2020-11-24 14:16:00|7302.6|7292.6|7302.1|7292.1|7302.9|7292.9|7301.1|7291.1|17
1606227370000|2020-11-24 14:16:10|7301.6|7291.6|7303.1|7293.1|7303.4|7293.4|7301.6|7291.6|12
1606227380000|2020-11-24 14:16:20|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.4|7292.4|6
1606227390000|2020-11-24 14:16:30|7302.4|7292.4|7299.9|7289.9|7302.4|7292.4|7299.1|7289.1|21
1606227400000|2020-11-24 14:16:40|7300.1|7290.1|7300.4|7290.4|7300.6|7290.6|7299.9|7289.9|15
1606227410000|2020-11-24 14:16:50|7301.1|7291.1|7300.9|7290.9|7301.9|7291.9|7300.6|7290.6|12
1606227420000|2020-11-24 14:17:00|7300.6|7290.6|7301.4|7291.4|7301.9|7291.9|7300.6|7290.6|22
1606227430000|2020-11-24 14:17:10|7301.1|7291.1|7301.1|7291.1|7301.9|7291.9|7301.1|7291.1|21
1606227440000|2020-11-24 14:17:20|7300.6|7290.6|7302.1|7292.1|7302.1|7292.1|7298.1|7288.1|14
1606227450000|2020-11-24 14:17:30|7302.4|7292.4|7303.4|7293.4|7303.4|7293.4|7301.1|7291.1|15
1606227460000|2020-11-24 14:17:40|7303.6|7293.6|7300.1|7290.1|7303.6|7293.6|7300.1|7290.1|18
1606227470000|2020-11-24 14:17:50|7299.9|7289.9|7293.4|7283.4|7300.1|7290.1|7293.4|7283.4|22
1606227480000|2020-11-24 14:18:00|7292.9|7282.9|7291.6|7281.6|7294.1|7284.1|7291.6|7281.6|16
1606227490000|2020-11-24 14:18:10|7291.9|7281.9|7295.1|7285.1|7295.6|7285.6|7291.9|7281.9|14
1606227500000|2020-11-24 14:18:20|7294.9|7284.9|7296.9|7286.9|7297.9|7287.9|7294.1|7284.1|25
1606227510000|2020-11-24 14:18:30|7297.9|7287.9|7298.1|7288.1|7298.9|7288.9|7297.4|7287.4|19
1606227520000|2020-11-24 14:18:40|7298.4|7288.4|7300.4|7290.4|7300.4|7290.4|7297.4|7287.4|14
1606227530000|2020-11-24 14:18:50|7300.6|7290.6|7304.4|7294.4|7304.9|7294.9|7300.6|7290.6|25
1606227540000|2020-11-24 14:19:00|7304.1|7294.1|7304.9|7294.9|7304.9|7294.9|7303.9|7293.9|18
1606227550000|2020-11-24 14:19:10|7304.6|7294.6|7305.6|7295.6|7306.1|7296.1|7303.9|7293.9|17
1606227560000|2020-11-24 14:19:20|7305.9|7295.9|7307.4|7297.4|7307.6|7297.6|7305.9|7295.9|12
1606227570000|2020-11-24 14:19:30|7307.6|7297.6|7309.9|7299.9|7310.9|7300.9|7307.6|7297.6|15
1606227580000|2020-11-24 14:19:40|7309.4|7299.4|7299.9|7289.9|7309.6|7299.6|7298.1|7288.1|12
1606227590000|2020-11-24 14:19:50|7300.4|7290.4|7301.4|7291.4|7301.4|7291.4|7300.4|7290.4|3
1606227600000|2020-11-24 14:20:00|7301.6|7291.6|7301.9|7291.9|7302.1|7292.1|7301.6|7291.6|3
1606227610000|2020-11-24 14:20:10|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|2
1606227620000|2020-11-24 14:20:20|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|2
1606227630000|2020-11-24 14:20:30|7302.9|7292.9|7301.9|7291.9|7302.9|7292.9|7301.9|7291.9|3
1606227640000|2020-11-24 14:20:40|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7299.9|7289.9|9
1606227650000|2020-11-24 14:20:50|7301.1|7291.1|7299.4|7289.4|7301.4|7291.4|7299.1|7289.1|10
1606227660000|2020-11-24 14:21:00|7299.6|7289.6|7300.4|7290.4|7301.1|7291.1|7299.6|7289.6|11
1606227670000|2020-11-24 14:21:10|7300.1|7290.1|7295.9|7285.9|7300.1|7290.1|7295.9|7285.9|12
1606227680000|2020-11-24 14:21:20|7295.4|7285.4|7293.6|7283.6|7295.4|7285.4|7293.1|7283.1|10
1606227690000|2020-11-24 14:21:30|7293.9|7283.9|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|5
1606227700000|2020-11-24 14:21:40|7294.4|7284.4|7292.9|7282.9|7294.6|7284.6|7292.9|7282.9|5
1606227710000|2020-11-24 14:21:50|7293.1|7283.1|7292.1|7282.1|7294.1|7284.1|7291.6|7281.6|12
1606227720000|2020-11-24 14:22:00|7291.9|7281.9|7293.6|7283.6|7293.6|7283.6|7291.6|7281.6|9
1606227730000|2020-11-24 14:22:10|7294.1|7284.1|7295.9|7285.9|7295.9|7285.9|7294.1|7284.1|5
1606227740000|2020-11-24 14:22:20|7296.1|7286.1|7295.9|7285.9|7296.6|7286.6|7295.6|7285.6|6
1606227750000|2020-11-24 14:22:30|7295.6|7285.6|7294.1|7284.1|7295.6|7285.6|7294.1|7284.1|2
1606227760000|2020-11-24 14:22:40|7293.4|7283.4|7292.1|7282.1|7293.6|7283.6|7292.1|7282.1|14
1606227770000|2020-11-24 14:22:50|7293.1|7283.1|7293.4|7283.4|7293.4|7283.4|7292.1|7282.1|8
1606227780000|2020-11-24 14:23:00|7293.6|7283.6|7291.4|7281.4|7294.1|7284.1|7291.4|7281.4|13
1606227790000|2020-11-24 14:23:10|7291.1|7281.1|7291.6|7281.6|7292.4|7282.4|7291.1|7281.1|11
1606227800000|2020-11-24 14:23:20|7291.4|7281.4|7292.1|7282.1|7292.1|7282.1|7289.9|7279.9|11
1606227810000|2020-11-24 14:23:30|7291.9|7281.9|7292.6|7282.6|7292.6|7282.6|7291.6|7281.6|4
1606227820000|2020-11-24 14:23:40|7292.4|7282.4|7292.1|7282.1|7292.4|7282.4|7292.1|7282.1|2
1606227830000|2020-11-24 14:23:50|7292.4|7282.4|7291.4|7281.4|7292.4|7282.4|7291.4|7281.4|8
1606227840000|2020-11-24 14:24:00|7291.9|7281.9|7292.1|7282.1|7292.1|7282.1|7291.9|7281.9|2
1606227850000|2020-11-24 14:24:10|7291.9|7281.9|7291.1|7281.1|7291.9|7281.9|7290.6|7280.6|6
1606227860000|2020-11-24 14:24:20|7290.9|7280.9|7289.4|7279.4|7290.9|7280.9|7288.9|7278.9|8
1606227870000|2020-11-24 14:24:30|7289.1|7279.1|7290.4|7280.4|7291.4|7281.4|7289.1|7279.1|7
1606227890000|2020-11-24 14:24:50|7289.9|7279.9|7288.6|7278.6|7289.9|7279.9|7288.1|7278.1|6
1606227900000|2020-11-24 14:25:00|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|8
1606227910000|2020-11-24 14:25:10|7287.1|7277.1|7288.1|7278.1|7288.1|7278.1|7286.4|7276.4|9
1606227920000|2020-11-24 14:25:20|7288.4|7278.4|7287.6|7277.6|7288.4|7278.4|7286.9|7276.9|7
1606227930000|2020-11-24 14:25:30|7287.9|7277.9|7288.6|7278.6|7288.9|7278.9|7287.9|7277.9|6
1606227940000|2020-11-24 14:25:40|7288.4|7278.4|7288.1|7278.1|7288.4|7278.4|7286.9|7276.9|9
1606227950000|2020-11-24 14:25:50|7288.4|7278.4|7287.6|7277.6|7288.4|7278.4|7287.6|7277.6|4
1606227960000|2020-11-24 14:26:00|7287.4|7277.4|7285.6|7275.6|7287.4|7277.4|7285.6|7275.6|12
1606227970000|2020-11-24 14:26:10|7285.9|7275.9|7288.1|7278.1|7288.1|7278.1|7285.9|7275.9|6
1606227980000|2020-11-24 14:26:20|7287.6|7277.6|7287.4|7277.4|7288.1|7278.1|7286.9|7276.9|8
1606227990000|2020-11-24 14:26:30|7287.1|7277.1|7285.9|7275.9|7287.1|7277.1|7285.4|7275.4|9
1606228000000|2020-11-24 14:26:40|7285.6|7275.6|7286.1|7276.1|7286.4|7276.4|7285.4|7275.4|11
1606228010000|2020-11-24 14:26:50|7285.4|7275.4|7285.6|7275.6|7286.4|7276.4|7285.4|7275.4|12
1606228020000|2020-11-24 14:27:00|7285.9|7275.9|7284.1|7274.1|7286.1|7276.1|7283.9|7273.9|7
1606228030000|2020-11-24 14:27:10|7283.9|7273.9|7286.6|7276.6|7286.6|7276.6|7283.1|7273.1|9
1606228040000|2020-11-24 14:27:20|7286.4|7276.4|7286.9|7276.9|7286.9|7276.9|7286.4|7276.4|7
1606228050000|2020-11-24 14:27:30|7287.4|7277.4|7288.9|7278.9|7289.1|7279.1|7287.4|7277.4|7
1606228060000|2020-11-24 14:27:40|7289.4|7279.4|7288.1|7278.1|7289.4|7279.4|7287.9|7277.9|5
1606228070000|2020-11-24 14:27:50|7287.9|7277.9|7288.4|7278.4|7288.4|7278.4|7287.9|7277.9|5
1606228080000|2020-11-24 14:28:00|7288.1|7278.1|7286.6|7276.6|7288.1|7278.1|7286.6|7276.6|5
1606228090000|2020-11-24 14:28:10|7286.4|7276.4|7287.4|7277.4|7287.4|7277.4|7286.4|7276.4|6
1606228100000|2020-11-24 14:28:20|7287.6|7277.6|7287.6|7277.6|7288.4|7278.4|7287.6|7277.6|4
1606228110000|2020-11-24 14:28:30|7287.9|7277.9|7289.1|7279.1|7289.1|7279.1|7287.9|7277.9|5
1606228120000|2020-11-24 14:28:40|7288.9|7278.9|7288.4|7278.4|7289.4|7279.4|7288.4|7278.4|5
1606228130000|2020-11-24 14:28:50|7287.4|7277.4|7286.9|7276.9|7287.9|7277.9|7286.9|7276.9|7
1606228140000|2020-11-24 14:29:00|7287.1|7277.1|7286.9|7276.9|7287.6|7277.6|7286.9|7276.9|6
1606228150000|2020-11-24 14:29:10|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7286.6|7276.6|4
1606228160000|2020-11-24 14:29:20|7287.6|7277.6|7288.1|7278.1|7288.4|7278.4|7287.6|7277.6|6
1606228170000|2020-11-24 14:29:30|7288.4|7278.4|7289.4|7279.4|7289.4|7279.4|7288.1|7278.1|7
1606228190000|2020-11-24 14:29:50|7289.6|7279.6|7290.1|7280.1|7290.4|7280.4|7289.6|7279.6|3
1606228200000|2020-11-24 14:30:00|7289.6|7279.6|7288.9|7278.9|7291.1|7281.1|7288.6|7278.6|15
1606228210000|2020-11-24 14:30:10|7288.6|7278.6|7286.6|7276.6|7288.6|7278.6|7286.1|7276.1|9
1606228220000|2020-11-24 14:30:20|7286.4|7276.4|7287.1|7277.1|7287.1|7277.1|7286.1|7276.1|6
1606228230000|2020-11-24 14:30:30|7287.4|7277.4|7288.1|7278.1|7288.1|7278.1|7287.4|7277.4|3
1606228250000|2020-11-24 14:30:50|7287.9|7277.9|7286.9|7276.9|7287.9|7277.9|7286.1|7276.1|8
1606228260000|2020-11-24 14:31:00|7286.6|7276.6|7283.6|7273.6|7286.6|7276.6|7283.6|7273.6|12
1606228270000|2020-11-24 14:31:10|7283.4|7273.4|7283.9|7273.9|7283.9|7273.9|7283.1|7273.1|10
1606228280000|2020-11-24 14:31:20|7283.6|7273.6|7284.1|7274.1|7285.1|7275.1|7283.4|7273.4|14
1606228290000|2020-11-24 14:31:30|7284.4|7274.4|7285.4|7275.4|7285.4|7275.4|7283.9|7273.9|12
1606228300000|2020-11-24 14:31:40|7285.6|7275.6|7284.1|7274.1|7285.6|7275.6|7284.1|7274.1|5
1606228310000|2020-11-24 14:31:50|7284.4|7274.4|7285.1|7275.1|7285.1|7275.1|7284.1|7274.1|11
1606228320000|2020-11-24 14:32:00|7284.9|7274.9|7285.4|7275.4|7285.9|7275.9|7284.9|7274.9|7
1606228330000|2020-11-24 14:32:10|7285.1|7275.1|7287.4|7277.4|7287.4|7277.4|7285.1|7275.1|8
1606228340000|2020-11-24 14:32:20|7287.6|7277.6|7285.6|7275.6|7288.1|7278.1|7285.6|7275.6|13
1606228350000|2020-11-24 14:32:30|7285.4|7275.4|7284.9|7274.9|7285.4|7275.4|7284.9|7274.9|7
1606228360000|2020-11-24 14:32:40|7285.1|7275.1|7289.9|7279.9|7289.9|7279.9|7285.1|7275.1|7
1606228370000|2020-11-24 14:32:50|7289.6|7279.6|7288.1|7278.1|7289.6|7279.6|7288.1|7278.1|10
1606228380000|2020-11-24 14:33:00|7287.6|7277.6|7289.1|7279.1|7289.1|7279.1|7286.1|7276.1|14
1606228390000|2020-11-24 14:33:10|7290.1|7280.1|7288.4|7278.4|7290.4|7280.4|7288.4|7278.4|10
1606228400000|2020-11-24 14:33:20|7288.9|7278.9|7289.1|7279.1|7289.1|7279.1|7288.1|7278.1|8
1606228410000|2020-11-24 14:33:30|7288.9|7278.9|7290.1|7280.1|7290.4|7280.4|7288.4|7278.4|10
1606228420000|2020-11-24 14:33:40|7290.4|7280.4|7290.4|7280.4|7291.1|7281.1|7290.4|7280.4|5
1606228430000|2020-11-24 14:33:50|7290.1|7280.1|7290.1|7280.1|7290.4|7280.4|7290.1|7280.1|3
1606228440000|2020-11-24 14:34:00|7290.4|7280.4|7291.1|7281.1|7291.1|7281.1|7290.4|7280.4|9
1606228450000|2020-11-24 14:34:10|7290.9|7280.9|7291.6|7281.6|7291.9|7281.9|7290.4|7280.4|12
1606228460000|2020-11-24 14:34:20|7291.4|7281.4|7289.1|7279.1|7291.4|7281.4|7289.1|7279.1|15
1606228470000|2020-11-24 14:34:30|7288.1|7278.1|7288.1|7278.1|7288.6|7278.6|7287.4|7277.4|13
1606228480000|2020-11-24 14:34:40|7287.9|7277.9|7287.1|7277.1|7287.9|7277.9|7285.6|7275.6|8
1606228490000|2020-11-24 14:34:50|7288.1|7278.1|7286.6|7276.6|7288.1|7278.1|7286.6|7276.6|4
1606228500000|2020-11-24 14:35:00|7286.9|7276.9|7285.1|7275.1|7287.4|7277.4|7285.1|7275.1|12
1606228510000|2020-11-24 14:35:10|7284.9|7274.9|7285.1|7275.1|7285.9|7275.9|7284.6|7274.6|11
1606228520000|2020-11-24 14:35:20|7284.9|7274.9|7284.4|7274.4|7284.9|7274.9|7284.4|7274.4|8
1606228530000|2020-11-24 14:35:30|7284.6|7274.6|7286.1|7276.1|7286.1|7276.1|7284.4|7274.4|9
1606228540000|2020-11-24 14:35:40|7286.4|7276.4|7288.4|7278.4|7288.4|7278.4|7286.4|7276.4|13
1606228560000|2020-11-24 14:36:00|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|1
1606228570000|2020-11-24 14:36:10|7288.4|7278.4|7286.6|7276.6|7288.4|7278.4|7286.1|7276.1|8
1606228580000|2020-11-24 14:36:20|7286.9|7276.9|7289.4|7279.4|7289.4|7279.4|7286.9|7276.9|21
1606228590000|2020-11-24 14:36:30|7289.1|7279.1|7288.6|7278.6|7289.6|7279.6|7288.1|7278.1|8
1606228600000|2020-11-24 14:36:40|7288.9|7278.9|7287.6|7277.6|7289.4|7279.4|7287.6|7277.6|8
1606228610000|2020-11-24 14:36:50|7287.9|7277.9|7288.6|7278.6|7288.9|7278.9|7287.6|7277.6|7
1606228620000|2020-11-24 14:37:00|7288.4|7278.4|7288.1|7278.1|7288.6|7278.6|7287.4|7277.4|8
1606228630000|2020-11-24 14:37:10|7288.9|7278.9|7287.1|7277.1|7288.9|7278.9|7287.1|7277.1|14
1606228640000|2020-11-24 14:37:20|7286.9|7276.9|7287.6|7277.6|7287.9|7277.9|7286.6|7276.6|11
1606228650000|2020-11-24 14:37:30|7288.6|7278.6|7289.4|7279.4|7289.4|7279.4|7288.6|7278.6|5
1606228660000|2020-11-24 14:37:40|7289.6|7279.6|7288.6|7278.6|7289.6|7279.6|7287.4|7277.4|11
1606228670000|2020-11-24 14:37:50|7288.1|7278.1|7289.9|7279.9|7289.9|7279.9|7286.6|7276.6|13
1606228680000|2020-11-24 14:38:00|7290.1|7280.1|7292.6|7282.6|7292.6|7282.6|7290.1|7280.1|6
1606228690000|2020-11-24 14:38:10|7292.1|7282.1|7292.6|7282.6|7293.4|7283.4|7292.1|7282.1|5
1606228700000|2020-11-24 14:38:20|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7292.4|7282.4|6
1606228710000|2020-11-24 14:38:30|7292.4|7282.4|7291.6|7281.6|7292.9|7282.9|7291.6|7281.6|10
1606228720000|2020-11-24 14:38:40|7291.4|7281.4|7291.6|7281.6|7292.1|7282.1|7290.9|7280.9|10
1606228730000|2020-11-24 14:38:50|7291.4|7281.4|7290.6|7280.6|7291.4|7281.4|7290.6|7280.6|2
1606228740000|2020-11-24 14:39:00|7290.9|7280.9|7290.6|7280.6|7290.9|7280.9|7290.6|7280.6|4
1606228750000|2020-11-24 14:39:10|7290.9|7280.9|7291.4|7281.4|7291.4|7281.4|7289.9|7279.9|8
1606228760000|2020-11-24 14:39:20|7290.9|7280.9|7290.6|7280.6|7290.9|7280.9|7290.6|7280.6|6
1606228770000|2020-11-24 14:39:30|7290.4|7280.4|7288.9|7278.9|7290.4|7280.4|7288.9|7278.9|6
1606228780000|2020-11-24 14:39:40|7289.1|7279.1|7289.9|7279.9|7289.9|7279.9|7289.1|7279.1|3
1606228790000|2020-11-24 14:39:50|7289.6|7279.6|7290.9|7280.9|7290.9|7280.9|7288.9|7278.9|8
1606228800000|2020-11-24 14:40:00|7291.1|7281.1|7291.9|7281.9|7292.1|7282.1|7291.1|7281.1|14
1606228810000|2020-11-24 14:40:10|7292.1|7282.1|7293.4|7283.4|7293.6|7283.6|7292.1|7282.1|6
1606228820000|2020-11-24 14:40:20|7292.9|7282.9|7293.4|7283.4|7293.6|7283.6|7292.9|7282.9|5
1606228830000|2020-11-24 14:40:30|7293.1|7283.1|7291.4|7281.4|7293.4|7283.4|7291.4|7281.4|7
1606228840000|2020-11-24 14:40:40|7291.1|7281.1|7289.6|7279.6|7291.1|7281.1|7289.6|7279.6|4
1606228850000|2020-11-24 14:40:50|7289.9|7279.9|7288.4|7278.4|7290.4|7280.4|7288.1|7278.1|9
1606228860000|2020-11-24 14:41:00|7287.6|7277.6|7286.1|7276.1|7288.6|7278.6|7286.1|7276.1|10
1606228870000|2020-11-24 14:41:10|7286.4|7276.4|7288.1|7278.1|7288.6|7278.6|7286.4|7276.4|10
1606228880000|2020-11-24 14:41:20|7287.9|7277.9|7286.9|7276.9|7287.9|7277.9|7286.9|7276.9|12
1606228890000|2020-11-24 14:41:30|7286.6|7276.6|7286.4|7276.4|7286.9|7276.9|7285.4|7275.4|11
1606228900000|2020-11-24 14:41:40|7286.1|7276.1|7284.6|7274.6|7286.6|7276.6|7284.6|7274.6|13
1606228910000|2020-11-24 14:41:50|7284.1|7274.1|7286.1|7276.1|7286.4|7276.4|7284.1|7274.1|6
1606228920000|2020-11-24 14:42:00|7286.4|7276.4|7285.1|7275.1|7286.6|7276.6|7285.1|7275.1|13
1606228930000|2020-11-24 14:42:10|7285.6|7275.6|7286.6|7276.6|7286.9|7276.9|7285.6|7275.6|7
1606228940000|2020-11-24 14:42:20|7286.9|7276.9|7287.1|7277.1|7287.6|7277.6|7286.9|7276.9|7
1606228950000|2020-11-24 14:42:30|7287.4|7277.4|7288.1|7278.1|7288.4|7278.4|7287.4|7277.4|5
1606228960000|2020-11-24 14:42:40|7287.1|7277.1|7287.4|7277.4|7287.6|7277.6|7287.1|7277.1|6
1606228970000|2020-11-24 14:42:50|7287.6|7277.6|7288.1|7278.1|7288.1|7278.1|7286.9|7276.9|9
1606228980000|2020-11-24 14:43:00|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606228990000|2020-11-24 14:43:10|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|1
1606229000000|2020-11-24 14:43:20|7287.9|7277.9|7288.1|7278.1|7288.6|7278.6|7287.9|7277.9|7
1606229010000|2020-11-24 14:43:30|7288.4|7278.4|7286.4|7276.4|7288.6|7278.6|7286.4|7276.4|8
1606229020000|2020-11-24 14:43:40|7286.6|7276.6|7288.4|7278.4|7288.4|7278.4|7286.6|7276.6|7
1606229030000|2020-11-24 14:43:50|7288.6|7278.6|7290.4|7280.4|7291.4|7281.4|7288.4|7278.4|15
1606229040000|2020-11-24 14:44:00|7289.9|7279.9|7285.4|7275.4|7289.9|7279.9|7285.1|7275.1|9
1606229050000|2020-11-24 14:44:10|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7284.1|7274.1|9
1606229060000|2020-11-24 14:44:20|7284.9|7274.9|7285.6|7275.6|7285.9|7275.9|7284.9|7274.9|7
1606229070000|2020-11-24 14:44:30|7285.4|7275.4|7286.1|7276.1|7286.9|7276.9|7285.4|7275.4|6
1606229080000|2020-11-24 14:44:40|7285.9|7275.9|7286.1|7276.1|7286.1|7276.1|7285.6|7275.6|3
1606229090000|2020-11-24 14:44:50|7285.9|7275.9|7284.4|7274.4|7285.9|7275.9|7284.1|7274.1|11
1606229100000|2020-11-24 14:45:00|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7282.1|7272.1|11
1606229110000|2020-11-24 14:45:10|7284.4|7274.4|7287.4|7277.4|7287.6|7277.6|7284.4|7274.4|10
1606229120000|2020-11-24 14:45:20|7288.4|7278.4|7287.1|7277.1|7288.6|7278.6|7287.1|7277.1|10
1606229130000|2020-11-24 14:45:30|7287.4|7277.4|7289.9|7279.9|7290.1|7280.1|7286.4|7276.4|15
1606229140000|2020-11-24 14:45:40|7290.1|7280.1|7291.6|7281.6|7291.6|7281.6|7289.9|7279.9|15
1606229150000|2020-11-24 14:45:50|7291.9|7281.9|7293.4|7283.4|7293.6|7283.6|7291.9|7281.9|12
1606229160000|2020-11-24 14:46:00|7293.1|7283.1|7287.9|7277.9|7293.1|7283.1|7287.4|7277.4|14
1606229170000|2020-11-24 14:46:10|7285.9|7275.9|7285.9|7275.9|7286.9|7276.9|7285.9|7275.9|9
1606229180000|2020-11-24 14:46:20|7285.6|7275.6|7286.1|7276.1|7286.4|7276.4|7285.6|7275.6|9
1606229190000|2020-11-24 14:46:30|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|1
1606229200000|2020-11-24 14:46:40|7286.6|7276.6|7284.6|7274.6|7286.6|7276.6|7284.6|7274.6|8
1606229210000|2020-11-24 14:46:50|7284.4|7274.4|7284.6|7274.6|7284.6|7274.6|7283.4|7273.4|6
1606229220000|2020-11-24 14:47:00|7284.4|7274.4|7284.6|7274.6|7284.6|7274.6|7284.4|7274.4|2
1606229230000|2020-11-24 14:47:10|7284.9|7274.9|7284.6|7274.6|7284.9|7274.9|7284.6|7274.6|2
1606229240000|2020-11-24 14:47:20|7284.9|7274.9|7284.6|7274.6|7285.1|7275.1|7284.6|7274.6|4
1606229250000|2020-11-24 14:47:30|7284.9|7274.9|7285.6|7275.6|7285.9|7275.9|7284.6|7274.6|9
1606229260000|2020-11-24 14:47:40|7285.9|7275.9|7288.9|7278.9|7289.4|7279.4|7285.9|7275.9|12
1606229270000|2020-11-24 14:47:50|7289.1|7279.1|7291.6|7281.6|7291.6|7281.6|7289.1|7279.1|14
1606229280000|2020-11-24 14:48:00|7292.1|7282.1|7287.9|7277.9|7292.6|7282.6|7287.6|7277.6|6
1606229290000|2020-11-24 14:48:10|7288.4|7278.4|7286.6|7276.6|7288.4|7278.4|7286.6|7276.6|6
1606229300000|2020-11-24 14:48:20|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.6|7275.6|5
1606229310000|2020-11-24 14:48:30|7286.1|7276.1|7290.4|7280.4|7290.4|7280.4|7286.1|7276.1|21
1606229320000|2020-11-24 14:48:40|7288.9|7278.9|7285.6|7275.6|7290.4|7280.4|7285.4|7275.4|17
1606229330000|2020-11-24 14:48:50|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|1
1606229340000|2020-11-24 14:49:00|7285.6|7275.6|7286.1|7276.1|7286.1|7276.1|7285.6|7275.6|2
1606229350000|2020-11-24 14:49:10|7285.9|7275.9|7285.6|7275.6|7285.9|7275.9|7285.6|7275.6|2
1606229360000|2020-11-24 14:49:20|7285.9|7275.9|7285.1|7275.1|7285.9|7275.9|7285.1|7275.1|4
1606229370000|2020-11-24 14:49:30|7285.4|7275.4|7285.9|7275.9|7285.9|7275.9|7285.4|7275.4|7
1606229380000|2020-11-24 14:49:40|7286.4|7276.4|7289.1|7279.1|7289.1|7279.1|7286.4|7276.4|16
1606229390000|2020-11-24 14:49:50|7288.6|7278.6|7285.9|7275.9|7289.4|7279.4|7285.4|7275.4|20
1606229400000|2020-11-24 14:50:00|7285.6|7275.6|7286.4|7276.4|7286.4|7276.4|7285.4|7275.4|6
1606229410000|2020-11-24 14:50:10|7286.6|7276.6|7287.1|7277.1|7287.9|7277.9|7286.1|7276.1|9
1606229420000|2020-11-24 14:50:20|7286.9|7276.9|7287.1|7277.1|7287.1|7277.1|7286.4|7276.4|6
1606229430000|2020-11-24 14:50:30|7286.9|7276.9|7284.4|7274.4|7286.9|7276.9|7284.4|7274.4|12
1606229440000|2020-11-24 14:50:40|7284.1|7274.1|7283.6|7273.6|7284.1|7274.1|7282.9|7272.9|5
1606229450000|2020-11-24 14:50:50|7283.4|7273.4|7282.3|7272.3|7283.6|7273.6|7282.3|7272.3|7
1606229460000|2020-11-24 14:51:00|7282.4|7272.4|7281.6|7271.6|7282.6|7272.6|7281.4|7271.4|10
1606229470000|2020-11-24 14:51:10|7281.4|7271.4|7279.9|7269.9|7281.4|7271.4|7277.1|7267.1|13
1606229480000|2020-11-24 14:51:20|7280.1|7270.1|7278.1|7268.1|7282.6|7272.6|7277.9|7267.9|14
1606229490000|2020-11-24 14:51:30|7277.9|7267.9|7279.4|7269.4|7279.9|7269.9|7277.6|7267.6|12
1606229500000|2020-11-24 14:51:40|7279.6|7269.6|7279.1|7269.1|7279.9|7269.9|7279.1|7269.1|5
1606229510000|2020-11-24 14:51:50|7278.9|7268.9|7273.6|7263.6|7278.9|7268.9|7273.6|7263.6|18
1606229520000|2020-11-24 14:52:00|7273.9|7263.9|7273.4|7263.4|7274.9|7264.9|7272.9|7262.9|16
1606229530000|2020-11-24 14:52:10|7273.6|7263.6|7275.4|7265.4|7276.4|7266.4|7273.6|7263.6|19
1606229540000|2020-11-24 14:52:20|7275.1|7265.1|7277.9|7267.9|7277.9|7267.9|7274.9|7264.9|10
1606229550000|2020-11-24 14:52:30|7278.4|7268.4|7277.6|7267.6|7278.6|7268.6|7277.4|7267.4|13
1606229560000|2020-11-24 14:52:40|7277.4|7267.4|7275.6|7265.6|7277.4|7267.4|7274.9|7264.9|16
1606229570000|2020-11-24 14:52:50|7275.4|7265.4|7277.4|7267.4|7278.4|7268.4|7275.4|7265.4|14
1606229580000|2020-11-24 14:53:00|7277.1|7267.1|7279.4|7269.4|7279.4|7269.4|7276.9|7266.9|12
1606229590000|2020-11-24 14:53:10|7279.6|7269.6|7278.1|7268.1|7279.6|7269.6|7278.1|7268.1|11
1606229600000|2020-11-24 14:53:20|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.1|7267.1|4
1606229610000|2020-11-24 14:53:30|7277.9|7267.9|7277.1|7267.1|7277.9|7267.9|7276.9|7266.9|6
1606229620000|2020-11-24 14:53:40|7277.4|7267.4|7277.4|7267.4|7278.1|7268.1|7277.4|7267.4|4
1606229630000|2020-11-24 14:53:50|7277.1|7267.1|7276.1|7266.1|7277.1|7267.1|7274.1|7264.1|12
1606229640000|2020-11-24 14:54:00|7275.9|7265.9|7276.9|7266.9|7278.1|7268.1|7275.9|7265.9|14
1606229650000|2020-11-24 14:54:10|7277.1|7267.1|7278.9|7268.9|7279.4|7269.4|7277.1|7267.1|10
1606229660000|2020-11-24 14:54:20|7278.6|7268.6|7280.4|7270.4|7280.6|7270.6|7278.4|7268.4|19
1606229670000|2020-11-24 14:54:30|7280.6|7270.6|7281.4|7271.4|7281.4|7271.4|7280.6|7270.6|5
1606229680000|2020-11-24 14:54:40|7281.1|7271.1|7280.6|7270.6|7281.6|7271.6|7280.6|7270.6|16
1606229690000|2020-11-24 14:54:50|7280.9|7270.9|7284.4|7274.4|7284.4|7274.4|7280.4|7270.4|13
1606229700000|2020-11-24 14:55:00|7284.1|7274.1|7284.4|7274.4|7284.6|7274.6|7284.1|7274.1|8
1606229710000|2020-11-24 14:55:10|7284.6|7274.6|7285.1|7275.1|7285.6|7275.6|7283.4|7273.4|15
1606229720000|2020-11-24 14:55:20|7284.9|7274.9|7284.4|7274.4|7284.9|7274.9|7284.4|7274.4|2
1606229730000|2020-11-24 14:55:30|7284.1|7274.1|7285.4|7275.4|7285.6|7275.6|7284.1|7274.1|11
1606229740000|2020-11-24 14:55:40|7285.1|7275.1|7284.6|7274.6|7285.9|7275.9|7284.6|7274.6|8
1606229750000|2020-11-24 14:55:50|7284.4|7274.4|7286.6|7276.6|7286.6|7276.6|7284.4|7274.4|10
1606229760000|2020-11-24 14:56:00|7287.1|7277.1|7288.4|7278.4|7288.6|7278.6|7287.1|7277.1|10
1606229770000|2020-11-24 14:56:10|7288.6|7278.6|7291.1|7281.1|7291.1|7281.1|7288.6|7278.6|13
1606229780000|2020-11-24 14:56:20|7290.9|7280.9|7290.6|7280.6|7291.4|7281.4|7290.1|7280.1|9
1606229790000|2020-11-24 14:56:30|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7289.4|7279.4|7
1606229800000|2020-11-24 14:56:40|7290.6|7280.6|7291.4|7281.4|7291.4|7281.4|7290.6|7280.6|2
1606229810000|2020-11-24 14:56:50|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|4
1606229820000|2020-11-24 14:57:00|7291.1|7281.1|7291.6|7281.6|7292.4|7282.4|7291.1|7281.1|13
1606229830000|2020-11-24 14:57:10|7291.9|7281.9|7291.1|7281.1|7292.4|7282.4|7291.1|7281.1|15
1606229840000|2020-11-24 14:57:20|7291.4|7281.4|7292.9|7282.9|7293.1|7283.1|7291.4|7281.4|8
1606229850000|2020-11-24 14:57:30|7293.1|7283.1|7293.4|7283.4|7293.9|7283.9|7293.1|7283.1|4
1606229860000|2020-11-24 14:57:40|7293.1|7283.1|7292.9|7282.9|7293.1|7283.1|7292.6|7282.6|4
1606229870000|2020-11-24 14:57:50|7292.6|7282.6|7292.4|7282.4|7292.6|7282.6|7292.1|7282.1|3
1606229880000|2020-11-24 14:58:00|7292.6|7282.6|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|6
1606229890000|2020-11-24 14:58:10|7294.1|7284.1|7297.4|7287.4|7297.4|7287.4|7294.1|7284.1|9
1606229900000|2020-11-24 14:58:20|7297.1|7287.1|7299.6|7289.6|7299.6|7289.6|7297.1|7287.1|10
1606229910000|2020-11-24 14:58:30|7299.9|7289.9|7300.4|7290.4|7301.6|7291.6|7299.9|7289.9|10
1606229920000|2020-11-24 14:58:40|7300.6|7290.6|7301.1|7291.1|7302.4|7292.4|7300.6|7290.6|14
1606229930000|2020-11-24 14:58:50|7301.4|7291.4|7302.1|7292.1|7302.1|7292.1|7301.1|7291.1|9
1606229940000|2020-11-24 14:59:00|7301.9|7291.9|7302.6|7292.6|7303.1|7293.1|7301.6|7291.6|10
1606229950000|2020-11-24 14:59:10|7302.4|7292.4|7300.4|7290.4|7302.4|7292.4|7300.4|7290.4|8
1606229960000|2020-11-24 14:59:20|7300.6|7290.6|7300.4|7290.4|7301.4|7291.4|7300.4|7290.4|7
1606229970000|2020-11-24 14:59:30|7300.6|7290.6|7301.4|7291.4|7302.4|7292.4|7300.4|7290.4|13
1606229980000|2020-11-24 14:59:40|7300.6|7290.6|7304.4|7294.4|7304.4|7294.4|7300.6|7290.6|11
1606229990000|2020-11-24 14:59:50|7304.6|7294.6|7304.4|7294.4|7305.6|7295.6|7304.4|7294.4|12
1606230000000|2020-11-24 15:00:00|7303.6|7293.6|7305.4|7295.4|7306.6|7296.6|7303.1|7293.1|16
1606230010000|2020-11-24 15:00:10|7305.9|7295.9|7306.4|7296.4|7306.4|7296.4|7305.1|7295.1|8
1606230020000|2020-11-24 15:00:20|7305.9|7295.9|7307.9|7297.9|7308.6|7298.6|7305.9|7295.9|10
1606230030000|2020-11-24 15:00:30|7308.1|7298.1|7306.9|7296.9|7308.4|7298.4|7306.4|7296.4|11
1606230040000|2020-11-24 15:00:40|7307.1|7297.1|7311.6|7301.6|7311.6|7301.6|7307.1|7297.1|18
1606230050000|2020-11-24 15:00:50|7312.1|7302.1|7311.1|7301.1|7312.6|7302.6|7309.4|7299.4|18
1606230060000|2020-11-24 15:01:00|7311.6|7301.6|7310.6|7300.6|7312.4|7302.4|7310.6|7300.6|12
1606230070000|2020-11-24 15:01:10|7310.4|7300.4|7309.4|7299.4|7310.4|7300.4|7308.1|7298.1|12
1606230080000|2020-11-24 15:01:20|7307.1|7297.1|7305.4|7295.4|7307.4|7297.4|7305.4|7295.4|15
1606230090000|2020-11-24 15:01:30|7305.1|7295.1|7304.6|7294.6|7305.1|7295.1|7304.1|7294.1|6
1606230100000|2020-11-24 15:01:40|7304.9|7294.9|7304.1|7294.1|7305.1|7295.1|7304.1|7294.1|8
1606230110000|2020-11-24 15:01:50|7303.6|7293.6|7304.6|7294.6|7305.1|7295.1|7303.6|7293.6|12
1606230120000|2020-11-24 15:02:00|7305.1|7295.1|7302.6|7292.6|7306.4|7296.4|7302.6|7292.6|13
1606230130000|2020-11-24 15:02:10|7303.1|7293.1|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|14
1606230140000|2020-11-24 15:02:20|7304.1|7294.1|7303.6|7293.6|7304.9|7294.9|7303.4|7293.4|7
1606230150000|2020-11-24 15:02:30|7303.3|7293.3|7300.9|7290.9|7303.3|7293.3|7300.5|7290.5|7
1606230160000|2020-11-24 15:02:40|7301.1|7291.1|7300.1|7290.1|7301.1|7291.1|7299.9|7289.9|10
1606230170000|2020-11-24 15:02:50|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7299.1|7289.1|9
1606230180000|2020-11-24 15:03:00|7299.9|7289.9|7303.1|7293.1|7303.1|7293.1|7298.9|7288.9|10
1606230190000|2020-11-24 15:03:10|7303.4|7293.4|7302.3|7292.3|7303.6|7293.6|7302.3|7292.3|4
1606230200000|2020-11-24 15:03:20|7302.6|7292.6|7302.1|7292.1|7303.4|7293.4|7302.1|7292.1|5
1606230210000|2020-11-24 15:03:30|7303.1|7293.1|7303.1|7293.1|7303.4|7293.4|7302.9|7292.9|5
1606230220000|2020-11-24 15:03:40|7303.4|7293.4|7305.9|7295.9|7306.6|7296.6|7303.1|7293.1|12
1606230230000|2020-11-24 15:03:50|7305.4|7295.4|7301.6|7291.6|7305.4|7295.4|7301.6|7291.6|11
1606230240000|2020-11-24 15:04:00|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7299.6|7289.6|8
1606230250000|2020-11-24 15:04:10|7301.4|7291.4|7302.4|7292.4|7302.6|7292.6|7301.1|7291.1|8
1606230260000|2020-11-24 15:04:20|7302.1|7292.1|7300.1|7290.1|7302.1|7292.1|7300.1|7290.1|9
1606230270000|2020-11-24 15:04:30|7299.9|7289.9|7300.1|7290.1|7300.9|7290.9|7299.6|7289.6|9
1606230280000|2020-11-24 15:04:40|7300.4|7290.4|7302.4|7292.4|7302.4|7292.4|7300.4|7290.4|8
1606230290000|2020-11-24 15:04:50|7302.1|7292.1|7300.6|7290.6|7302.1|7292.1|7299.1|7289.1|12
1606230300000|2020-11-24 15:05:00|7301.1|7291.1|7302.4|7292.4|7303.1|7293.1|7300.6|7290.6|13
1606230310000|2020-11-24 15:05:10|7302.6|7292.6|7303.4|7293.4|7303.4|7293.4|7302.4|7292.4|7
1606230320000|2020-11-24 15:05:20|7303.6|7293.6|7303.1|7293.1|7305.1|7295.1|7303.1|7293.1|10
1606230330000|2020-11-24 15:05:30|7302.9|7292.9|7303.1|7293.1|7304.1|7294.1|7302.9|7292.9|11
1606230340000|2020-11-24 15:05:40|7303.6|7293.6|7304.1|7294.1|7304.6|7294.6|7303.6|7293.6|7
1606230350000|2020-11-24 15:05:50|7303.9|7293.9|7303.9|7293.9|7305.1|7295.1|7303.9|7293.9|11
1606230360000|2020-11-24 15:06:00|7303.6|7293.6|7307.4|7297.4|7307.4|7297.4|7303.6|7293.6|14
1606230370000|2020-11-24 15:06:10|7307.6|7297.6|7305.9|7295.9|7307.6|7297.6|7305.6|7295.6|13
1606230380000|2020-11-24 15:06:20|7305.6|7295.6|7304.4|7294.4|7305.6|7295.6|7304.4|7294.4|13
1606230390000|2020-11-24 15:06:30|7303.9|7293.9|7302.4|7292.4|7303.9|7293.9|7302.4|7292.4|7
1606230400000|2020-11-24 15:06:40|7302.1|7292.1|7302.1|7292.1|7302.4|7292.4|7302.1|7292.1|3
1606230410000|2020-11-24 15:06:50|7302.4|7292.4|7303.4|7293.4|7304.1|7294.1|7302.4|7292.4|8
1606230420000|2020-11-24 15:07:00|7303.6|7293.6|7304.6|7294.6|7305.6|7295.6|7303.6|7293.6|12
1606230430000|2020-11-24 15:07:10|7304.4|7294.4|7304.1|7294.1|7304.6|7294.6|7303.4|7293.4|10
1606230440000|2020-11-24 15:07:20|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|1
1606230450000|2020-11-24 15:07:30|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.6|7293.6|3
1606230460000|2020-11-24 15:07:40|7303.6|7293.6|7304.4|7294.4|7304.4|7294.4|7303.6|7293.6|6
1606230470000|2020-11-24 15:07:50|7304.1|7294.1|7303.6|7293.6|7304.4|7294.4|7303.6|7293.6|7
1606230480000|2020-11-24 15:08:00|7303.9|7293.9|7304.4|7294.4|7304.4|7294.4|7303.9|7293.9|3
1606230490000|2020-11-24 15:08:10|7304.1|7294.1|7302.4|7292.4|7304.4|7294.4|7302.4|7292.4|6
1606230500000|2020-11-24 15:08:20|7302.1|7292.1|7302.1|7292.1|7302.4|7292.4|7301.6|7291.6|4
1606230510000|2020-11-24 15:08:30|7301.9|7291.9|7301.4|7291.4|7301.9|7291.9|7301.4|7291.4|3
1606230520000|2020-11-24 15:08:40|7301.1|7291.1|7299.9|7289.9|7301.1|7291.1|7299.9|7289.9|4
1606230530000|2020-11-24 15:08:50|7298.9|7288.9|7297.4|7287.4|7298.9|7288.9|7297.4|7287.4|11
1606230540000|2020-11-24 15:09:00|7296.6|7286.6|7297.4|7287.4|7297.6|7287.6|7296.6|7286.6|8
1606230550000|2020-11-24 15:09:10|7297.9|7287.9|7297.9|7287.9|7298.1|7288.1|7297.9|7287.9|5
1606230560000|2020-11-24 15:09:20|7297.6|7287.6|7295.1|7285.1|7297.6|7287.6|7294.9|7284.9|10
1606230570000|2020-11-24 15:09:30|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.4|7285.4|8
1606230580000|2020-11-24 15:09:40|7296.1|7286.1|7296.4|7286.4|7296.4|7286.4|7296.1|7286.1|2
1606230590000|2020-11-24 15:09:50|7296.1|7286.1|7296.6|7286.6|7297.1|7287.1|7296.1|7286.1|6
1606230600000|2020-11-24 15:10:00|7296.9|7286.9|7296.6|7286.6|7296.9|7286.9|7296.6|7286.6|2
1606230610000|2020-11-24 15:10:10|7296.9|7286.9|7296.4|7286.4|7296.9|7286.9|7296.4|7286.4|3
1606230620000|2020-11-24 15:10:20|7296.6|7286.6|7294.1|7284.1|7296.6|7286.6|7293.1|7283.1|10
1606230630000|2020-11-24 15:10:30|7293.6|7283.6|7292.9|7282.9|7293.6|7283.6|7292.4|7282.4|3
1606230640000|2020-11-24 15:10:40|7292.6|7282.6|7293.6|7283.6|7294.9|7284.9|7292.4|7282.4|14
1606230650000|2020-11-24 15:10:50|7293.4|7283.4|7292.4|7282.4|7293.4|7283.4|7292.4|7282.4|3
1606230660000|2020-11-24 15:11:00|7292.1|7282.1|7292.4|7282.4|7292.9|7282.9|7291.4|7281.4|13
1606230670000|2020-11-24 15:11:10|7292.6|7282.6|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|4
1606230680000|2020-11-24 15:11:20|7292.4|7282.4|7292.1|7282.1|7292.4|7282.4|7291.9|7281.9|4
1606230690000|2020-11-24 15:11:30|7292.4|7282.4|7294.4|7284.4|7294.4|7284.4|7292.1|7282.1|10
1606230700000|2020-11-24 15:11:40|7293.9|7283.9|7294.4|7284.4|7294.4|7284.4|7293.9|7283.9|5
1606230710000|2020-11-24 15:11:50|7294.6|7284.6|7296.6|7286.6|7296.6|7286.6|7294.6|7284.6|5
1606230720000|2020-11-24 15:12:00|7296.4|7286.4|7291.6|7281.6|7296.4|7286.4|7291.6|7281.6|11
1606230730000|2020-11-24 15:12:10|7291.9|7281.9|7291.9|7281.9|7292.1|7282.1|7291.4|7281.4|9
1606230740000|2020-11-24 15:12:20|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7291.6|7281.6|4
1606230750000|2020-11-24 15:12:30|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|7291.4|7281.4|8
1606230760000|2020-11-24 15:12:40|7291.9|7281.9|7293.6|7283.6|7293.6|7283.6|7291.9|7281.9|5
1606230770000|2020-11-24 15:12:50|7293.4|7283.4|7292.9|7282.9|7293.4|7283.4|7292.9|7282.9|3
1606230780000|2020-11-24 15:13:00|7293.1|7283.1|7295.4|7285.4|7295.4|7285.4|7293.1|7283.1|10
1606230790000|2020-11-24 15:13:10|7295.1|7285.1|7294.6|7284.6|7295.1|7285.1|7294.6|7284.6|5
1606230800000|2020-11-24 15:13:20|7294.1|7284.1|7293.6|7283.6|7294.1|7284.1|7293.6|7283.6|2
1606230810000|2020-11-24 15:13:30|7294.1|7284.1|7295.1|7285.1|7295.6|7285.6|7294.1|7284.1|7
1606230820000|2020-11-24 15:13:40|7294.6|7284.6|7295.6|7285.6|7295.6|7285.6|7294.6|7284.6|5
1606230830000|2020-11-24 15:13:50|7295.9|7285.9|7296.6|7286.6|7296.6|7286.6|7295.9|7285.9|3
1606230840000|2020-11-24 15:14:00|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|1
1606230850000|2020-11-24 15:14:10|7297.1|7287.1|7296.9|7286.9|7297.9|7287.9|7296.9|7286.9|5
1606230860000|2020-11-24 15:14:20|7296.4|7286.4|7296.1|7286.1|7296.4|7286.4|7296.1|7286.1|2
1606230870000|2020-11-24 15:14:30|7296.4|7286.4|7296.6|7286.6|7297.6|7287.6|7296.4|7286.4|8
1606230880000|2020-11-24 15:14:40|7296.4|7286.4|7296.1|7286.1|7296.4|7286.4|7296.1|7286.1|2
1606230890000|2020-11-24 15:14:50|7295.6|7285.6|7296.9|7286.9|7296.9|7286.9|7295.4|7285.4|5
1606230900000|2020-11-24 15:15:00|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|1
1606230910000|2020-11-24 15:15:10|7296.4|7286.4|7296.4|7286.4|7296.6|7286.6|7296.4|7286.4|3
1606230920000|2020-11-24 15:15:20|7296.1|7286.1|7295.9|7285.9|7296.1|7286.1|7295.4|7285.4|5
1606230930000|2020-11-24 15:15:30|7296.1|7286.1|7299.6|7289.6|7299.6|7289.6|7296.1|7286.1|12
1606230940000|2020-11-24 15:15:40|7299.9|7289.9|7298.6|7288.6|7299.9|7289.9|7298.6|7288.6|4
1606230960000|2020-11-24 15:16:00|7299.4|7289.4|7298.9|7288.9|7299.4|7289.4|7298.9|7288.9|2
1606230970000|2020-11-24 15:16:10|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|1
1606230980000|2020-11-24 15:16:20|7299.4|7289.4|7298.6|7288.6|7299.9|7289.9|7298.6|7288.6|4
1606230990000|2020-11-24 15:16:30|7298.9|7288.9|7298.4|7288.4|7299.4|7289.4|7298.4|7288.4|4
1606231000000|2020-11-24 15:16:40|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|1
1606231010000|2020-11-24 15:16:50|7298.9|7288.9|7299.6|7289.6|7299.6|7289.6|7298.9|7288.9|7
1606231020000|2020-11-24 15:17:00|7300.1|7290.1|7299.9|7289.9|7300.9|7290.9|7299.6|7289.6|10
1606231030000|2020-11-24 15:17:10|7300.1|7290.1|7298.4|7288.4|7300.1|7290.1|7298.4|7288.4|4
1606231040000|2020-11-24 15:17:20|7298.1|7288.1|7297.6|7287.6|7298.1|7288.1|7297.1|7287.1|7
1606231050000|2020-11-24 15:17:30|7297.4|7287.4|7294.6|7284.6|7297.4|7287.4|7294.6|7284.6|8
1606231060000|2020-11-24 15:17:40|7295.6|7285.6|7297.6|7287.6|7297.6|7287.6|7295.6|7285.6|7
1606231070000|2020-11-24 15:17:50|7296.9|7286.9|7297.6|7287.6|7297.6|7287.6|7296.9|7286.9|3
1606231090000|2020-11-24 15:18:10|7297.9|7287.9|7299.4|7289.4|7299.9|7289.9|7297.9|7287.9|5
1606231100000|2020-11-24 15:18:20|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|2
1606231110000|2020-11-24 15:18:30|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7298.4|7288.4|2
1606231120000|2020-11-24 15:18:40|7299.6|7289.6|7299.9|7289.9|7299.9|7289.9|7299.6|7289.6|2
1606231130000|2020-11-24 15:18:50|7300.1|7290.1|7299.9|7289.9|7300.6|7290.6|7299.9|7289.9|4
1606231140000|2020-11-24 15:19:00|7299.6|7289.6|7299.1|7289.1|7299.6|7289.6|7299.1|7289.1|2
1606231150000|2020-11-24 15:19:10|7298.9|7288.9|7298.9|7288.9|7299.1|7289.1|7298.6|7288.6|5
1606231160000|2020-11-24 15:19:20|7298.6|7288.6|7296.1|7286.1|7298.6|7288.6|7296.1|7286.1|8
1606231170000|2020-11-24 15:19:30|7295.9|7285.9|7296.4|7286.4|7296.6|7286.6|7295.9|7285.9|7
1606231180000|2020-11-24 15:19:40|7296.6|7286.6|7297.6|7287.6|7297.6|7287.6|7296.6|7286.6|3
1606231190000|2020-11-24 15:19:50|7297.4|7287.4|7297.6|7287.6|7297.6|7287.6|7297.1|7287.1|4
1606231200000|2020-11-24 15:20:00|7297.4|7287.4|7295.1|7285.1|7297.9|7287.9|7295.1|7285.1|10
1606231210000|2020-11-24 15:20:10|7295.4|7285.4|7295.9|7285.9|7295.9|7285.9|7295.4|7285.4|3
1606231220000|2020-11-24 15:20:20|7296.1|7286.1|7295.9|7285.9|7296.9|7286.9|7295.9|7285.9|6
1606231240000|2020-11-24 15:20:40|7296.6|7286.6|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|2
1606231250000|2020-11-24 15:20:50|7296.4|7286.4|7296.6|7286.6|7296.6|7286.6|7295.6|7285.6|5
1606231260000|2020-11-24 15:21:00|7296.9|7286.9|7298.4|7288.4|7298.4|7288.4|7296.9|7286.9|5
1606231280000|2020-11-24 15:21:20|7298.1|7288.1|7297.4|7287.4|7298.1|7288.1|7296.9|7286.9|4
1606231290000|2020-11-24 15:21:30|7298.1|7288.1|7296.4|7286.4|7298.4|7288.4|7296.4|7286.4|8
1606231300000|2020-11-24 15:21:40|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7296.6|7286.6|5
1606231310000|2020-11-24 15:21:50|7298.1|7288.1|7298.6|7288.6|7298.6|7288.6|7298.1|7288.1|2
1606231320000|2020-11-24 15:22:00|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|2
1606231330000|2020-11-24 15:22:10|7298.1|7288.1|7297.6|7287.6|7298.1|7288.1|7297.6|7287.6|3
1606231340000|2020-11-24 15:22:20|7297.4|7287.4|7298.1|7288.1|7298.1|7288.1|7297.4|7287.4|4
1606231350000|2020-11-24 15:22:30|7297.9|7287.9|7296.6|7286.6|7297.9|7287.9|7296.6|7286.6|5
1606231360000|2020-11-24 15:22:40|7296.9|7286.9|7297.9|7287.9|7297.9|7287.9|7296.9|7286.9|2
1606231380000|2020-11-24 15:23:00|7297.4|7287.4|7297.9|7287.9|7297.9|7287.9|7297.4|7287.4|2
1606231390000|2020-11-24 15:23:10|7297.4|7287.4|7297.1|7287.1|7297.4|7287.4|7296.4|7286.4|12
1606231400000|2020-11-24 15:23:20|7297.4|7287.4|7296.4|7286.4|7297.4|7287.4|7296.4|7286.4|5
1606231420000|2020-11-24 15:23:40|7296.6|7286.6|7297.9|7287.9|7298.1|7288.1|7296.6|7286.6|5
1606231430000|2020-11-24 15:23:50|7298.1|7288.1|7297.9|7287.9|7298.1|7288.1|7297.6|7287.6|4
1606231440000|2020-11-24 15:24:00|7298.1|7288.1|7299.1|7289.1|7299.6|7289.6|7298.1|7288.1|7
1606231450000|2020-11-24 15:24:10|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|1
1606231460000|2020-11-24 15:24:20|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|1
1606231470000|2020-11-24 15:24:30|7298.9|7288.9|7298.1|7288.1|7298.9|7288.9|7298.1|7288.1|4
1606231480000|2020-11-24 15:24:40|7298.4|7288.4|7298.9|7288.9|7298.9|7288.9|7298.4|7288.4|3
1606231500000|2020-11-24 15:25:00|7298.4|7288.4|7298.9|7288.9|7298.9|7288.9|7298.4|7288.4|3
1606231510000|2020-11-24 15:25:10|7298.6|7288.6|7297.9|7287.9|7298.9|7288.9|7297.9|7287.9|6
1606231520000|2020-11-24 15:25:20|7298.4|7288.4|7297.9|7287.9|7298.6|7288.6|7297.9|7287.9|3
1606231530000|2020-11-24 15:25:30|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|1
1606231550000|2020-11-24 15:25:50|7298.4|7288.4|7299.6|7289.6|7299.9|7289.9|7298.4|7288.4|4
1606231560000|2020-11-24 15:26:00|7299.4|7289.4|7298.6|7288.6|7299.4|7289.4|7298.1|7288.1|7
1606231570000|2020-11-24 15:26:10|7298.4|7288.4|7297.6|7287.6|7298.4|7288.4|7297.4|7287.4|4
1606231580000|2020-11-24 15:26:20|7297.1|7287.1|7298.4|7288.4|7298.4|7288.4|7297.1|7287.1|5
1606231590000|2020-11-24 15:26:30|7298.6|7288.6|7297.1|7287.1|7298.6|7288.6|7297.1|7287.1|5
1606231600000|2020-11-24 15:26:40|7297.4|7287.4|7296.6|7286.6|7297.6|7287.6|7295.6|7285.6|11
1606231610000|2020-11-24 15:26:50|7296.4|7286.4|7294.9|7284.9|7296.4|7286.4|7294.9|7284.9|5
1606231620000|2020-11-24 15:27:00|7295.1|7285.1|7295.9|7285.9|7295.9|7285.9|7294.9|7284.9|9
1606231630000|2020-11-24 15:27:10|7295.6|7285.6|7294.6|7284.6|7295.6|7285.6|7294.6|7284.6|4
1606231640000|2020-11-24 15:27:20|7294.4|7284.4|7293.1|7283.1|7294.6|7284.6|7293.1|7283.1|8
1606231650000|2020-11-24 15:27:30|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|1
1606231660000|2020-11-24 15:27:40|7293.6|7283.6|7293.9|7283.9|7293.9|7283.9|7293.6|7283.6|2
1606231690000|2020-11-24 15:28:10|7294.1|7284.1|7296.1|7286.1|7296.6|7286.6|7294.1|7284.1|8
1606231700000|2020-11-24 15:28:20|7296.4|7286.4|7296.6|7286.6|7296.6|7286.6|7296.4|7286.4|2
1606231710000|2020-11-24 15:28:30|7296.9|7286.9|7297.6|7287.6|7298.4|7288.4|7296.9|7286.9|9
1606231720000|2020-11-24 15:28:40|7297.4|7287.4|7296.9|7286.9|7297.9|7287.9|7296.9|7286.9|8
1606231730000|2020-11-24 15:28:50|7297.1|7287.1|7297.1|7287.1|7297.4|7287.4|7297.1|7287.1|3
1606231740000|2020-11-24 15:29:00|7297.4|7287.4|7296.1|7286.1|7297.9|7287.9|7296.1|7286.1|6
1606231750000|2020-11-24 15:29:10|7295.9|7285.9|7295.6|7285.6|7296.6|7286.6|7294.9|7284.9|9
1606231760000|2020-11-24 15:29:20|7295.4|7285.4|7295.1|7285.1|7295.4|7285.4|7294.9|7284.9|3
1606231770000|2020-11-24 15:29:30|7295.4|7285.4|7295.9|7285.9|7295.9|7285.9|7295.4|7285.4|3
1606231780000|2020-11-24 15:29:40|7296.1|7286.1|7295.6|7285.6|7296.1|7286.1|7295.4|7285.4|4
1606231790000|2020-11-24 15:29:50|7295.9|7285.9|7296.4|7286.4|7297.1|7287.1|7295.9|7285.9|11
1606231800000|2020-11-24 15:30:00|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7296.6|7286.6|5
1606231810000|2020-11-24 15:30:10|7297.6|7287.6|7297.6|7287.6|7297.9|7287.9|7297.6|7287.6|3
1606231820000|2020-11-24 15:30:20|7297.9|7287.9|7299.9|7289.9|7299.9|7289.9|7297.9|7287.9|7
1606231830000|2020-11-24 15:30:30|7299.6|7289.6|7298.6|7288.6|7299.6|7289.6|7298.6|7288.6|3
1606231840000|2020-11-24 15:30:40|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7297.6|7287.6|4
1606231850000|2020-11-24 15:30:50|7298.1|7288.1|7297.6|7287.6|7298.6|7288.6|7297.6|7287.6|9
1606231860000|2020-11-24 15:31:00|7297.9|7287.9|7297.1|7287.1|7298.4|7288.4|7296.9|7286.9|8
1606231870000|2020-11-24 15:31:10|7297.6|7287.6|7298.4|7288.4|7298.4|7288.4|7297.6|7287.6|6
1606231880000|2020-11-24 15:31:20|7298.1|7288.1|7299.6|7289.6|7299.6|7289.6|7298.1|7288.1|4
1606231890000|2020-11-24 15:31:30|7299.1|7289.1|7298.4|7288.4|7299.6|7289.6|7298.4|7288.4|6
1606231900000|2020-11-24 15:31:40|7298.6|7288.6|7299.4|7289.4|7299.4|7289.4|7298.6|7288.6|3
1606231910000|2020-11-24 15:31:50|7299.6|7289.6|7299.6|7289.6|7299.9|7289.9|7299.6|7289.6|3
1606231920000|2020-11-24 15:32:00|7299.4|7289.4|7297.9|7287.9|7299.4|7289.4|7297.9|7287.9|8
1606231930000|2020-11-24 15:32:10|7298.1|7288.1|7298.6|7288.6|7299.6|7289.6|7298.1|7288.1|7
1606231940000|2020-11-24 15:32:20|7299.1|7289.1|7299.6|7289.6|7299.6|7289.6|7298.6|7288.6|5
1606231960000|2020-11-24 15:32:40|7299.9|7289.9|7300.1|7290.1|7300.4|7290.4|7299.6|7289.6|6
1606231970000|2020-11-24 15:32:50|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7299.6|7289.6|5
1606231980000|2020-11-24 15:33:00|7300.1|7290.1|7299.9|7289.9|7300.4|7290.4|7299.6|7289.6|7
1606231990000|2020-11-24 15:33:10|7300.1|7290.1|7300.6|7290.6|7300.9|7290.9|7299.9|7289.9|12
1606232000000|2020-11-24 15:33:20|7300.4|7290.4|7299.9|7289.9|7300.4|7290.4|7299.9|7289.9|2
1606232010000|2020-11-24 15:33:30|7299.6|7289.6|7300.6|7290.6|7300.6|7290.6|7299.6|7289.6|4
1606232020000|2020-11-24 15:33:40|7300.9|7290.9|7301.6|7291.6|7301.6|7291.6|7300.9|7290.9|3
1606232030000|2020-11-24 15:33:50|7302.1|7292.1|7301.4|7291.4|7302.1|7292.1|7301.4|7291.4|7
1606232040000|2020-11-24 15:34:00|7301.1|7291.1|7299.4|7289.4|7301.4|7291.4|7299.4|7289.4|11
1606232050000|2020-11-24 15:34:10|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7298.4|7288.4|8
1606232060000|2020-11-24 15:34:20|7299.1|7289.1|7298.4|7288.4|7299.1|7289.1|7298.4|7288.4|4
1606232070000|2020-11-24 15:34:30|7299.4|7289.4|7300.4|7290.4|7300.4|7290.4|7299.4|7289.4|5
1606232090000|2020-11-24 15:34:50|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606232100000|2020-11-24 15:35:00|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606232110000|2020-11-24 15:35:10|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.4|7290.4|4
1606232130000|2020-11-24 15:35:30|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606232160000|2020-11-24 15:36:00|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606232180000|2020-11-24 15:36:20|7301.6|7291.6|7301.4|7291.4|7302.6|7292.6|7301.4|7291.4|8
1606232190000|2020-11-24 15:36:30|7301.6|7291.6|7302.4|7292.4|7302.4|7292.4|7301.6|7291.6|3
1606232200000|2020-11-24 15:36:40|7302.6|7292.6|7303.1|7293.1|7303.4|7293.4|7302.6|7292.6|3
1606232210000|2020-11-24 15:36:50|7302.9|7292.9|7302.6|7292.6|7302.9|7292.9|7302.4|7292.4|3
1606232220000|2020-11-24 15:37:00|7302.4|7292.4|7301.4|7291.4|7302.4|7292.4|7301.4|7291.4|4
1606232230000|2020-11-24 15:37:10|7301.9|7291.9|7302.4|7292.4|7302.4|7292.4|7301.9|7291.9|2
1606232240000|2020-11-24 15:37:20|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.1|7291.1|5
1606232250000|2020-11-24 15:37:30|7301.9|7291.9|7302.4|7292.4|7302.4|7292.4|7301.9|7291.9|2
1606232270000|2020-11-24 15:37:50|7302.9|7292.9|7303.6|7293.6|7303.6|7293.6|7302.6|7292.6|8
1606232280000|2020-11-24 15:38:00|7304.1|7294.1|7304.1|7294.1|7304.4|7294.4|7304.1|7294.1|3
1606232290000|2020-11-24 15:38:10|7304.4|7294.4|7306.6|7296.6|7306.9|7296.9|7304.4|7294.4|9
1606232300000|2020-11-24 15:38:20|7306.9|7296.9|7307.1|7297.1|7307.6|7297.6|7306.9|7296.9|6
1606232310000|2020-11-24 15:38:30|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|7306.6|7296.6|5
1606232320000|2020-11-24 15:38:40|7306.6|7296.6|7306.6|7296.6|7307.1|7297.1|7306.6|7296.6|5
1606232330000|2020-11-24 15:38:50|7306.4|7296.4|7306.6|7296.6|7306.9|7296.9|7306.1|7296.1|8
1606232340000|2020-11-24 15:39:00|7306.9|7296.9|7307.4|7297.4|7307.4|7297.4|7306.9|7296.9|3
1606232350000|2020-11-24 15:39:10|7307.1|7297.1|7306.4|7296.4|7307.1|7297.1|7305.9|7295.9|6
1606232360000|2020-11-24 15:39:20|7306.1|7296.1|7305.9|7295.9|7306.1|7296.1|7305.9|7295.9|4
1606232370000|2020-11-24 15:39:30|7306.1|7296.1|7306.1|7296.1|7306.1|7296.1|7305.9|7295.9|5
1606232380000|2020-11-24 15:39:40|7305.9|7295.9|7306.9|7296.9|7307.4|7297.4|7305.9|7295.9|8
1606232390000|2020-11-24 15:39:50|7306.6|7296.6|7305.9|7295.9|7306.6|7296.6|7305.9|7295.9|4
1606232400000|2020-11-24 15:40:00|7305.6|7295.6|7307.1|7297.1|7307.6|7297.6|7305.6|7295.6|8
1606232410000|2020-11-24 15:40:10|7307.4|7297.4|7307.6|7297.6|7307.6|7297.6|7307.1|7297.1|5
1606232420000|2020-11-24 15:40:20|7307.9|7297.9|7308.6|7298.6|7308.6|7298.6|7307.9|7297.9|2
1606232430000|2020-11-24 15:40:30|7308.9|7298.9|7309.6|7299.6|7309.6|7299.6|7308.9|7298.9|3
1606232440000|2020-11-24 15:40:40|7309.4|7299.4|7308.9|7298.9|7309.6|7299.6|7308.9|7298.9|7
1606232450000|2020-11-24 15:40:50|7309.1|7299.1|7307.9|7297.9|7309.1|7299.1|7307.9|7297.9|9
1606232460000|2020-11-24 15:41:00|7307.6|7297.6|7307.6|7297.6|7307.9|7297.9|7307.1|7297.1|7
1606232470000|2020-11-24 15:41:10|7307.4|7297.4|7307.1|7297.1|7307.4|7297.4|7306.9|7296.9|4
1606232480000|2020-11-24 15:41:20|7306.9|7296.9|7306.9|7296.9|7307.4|7297.4|7306.9|7296.9|5
1606232490000|2020-11-24 15:41:30|7306.6|7296.6|7304.6|7294.6|7306.6|7296.6|7304.6|7294.6|5
1606232500000|2020-11-24 15:41:40|7304.9|7294.9|7303.9|7293.9|7304.9|7294.9|7303.9|7293.9|4
1606232510000|2020-11-24 15:41:50|7303.6|7293.6|7304.9|7294.9|7305.6|7295.6|7303.6|7293.6|9
1606232520000|2020-11-24 15:42:00|7305.1|7295.1|7305.9|7295.9|7305.9|7295.9|7304.9|7294.9|11
1606232530000|2020-11-24 15:42:10|7306.4|7296.4|7306.6|7296.6|7306.6|7296.6|7305.9|7295.9|3
1606232540000|2020-11-24 15:42:20|7306.9|7296.9|7305.9|7295.9|7306.9|7296.9|7305.9|7295.9|3
1606232550000|2020-11-24 15:42:30|7305.6|7295.6|7305.6|7295.6|7305.9|7295.9|7304.9|7294.9|13
1606232560000|2020-11-24 15:42:40|7305.9|7295.9|7304.9|7294.9|7305.9|7295.9|7304.9|7294.9|2
1606232570000|2020-11-24 15:42:50|7305.6|7295.6|7306.4|7296.4|7306.4|7296.4|7305.6|7295.6|4
1606232580000|2020-11-24 15:43:00|7306.6|7296.6|7308.1|7298.1|7308.1|7298.1|7306.6|7296.6|7
1606232590000|2020-11-24 15:43:10|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|7306.9|7296.9|8
1606232600000|2020-11-24 15:43:20|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7306.9|7296.9|6
1606232610000|2020-11-24 15:43:30|7307.1|7297.1|7306.9|7296.9|7307.4|7297.4|7306.9|7296.9|7
1606232620000|2020-11-24 15:43:40|7307.1|7297.1|7307.9|7297.9|7308.1|7298.1|7307.1|7297.1|6
1606232640000|2020-11-24 15:44:00|7307.6|7297.6|7308.1|7298.1|7308.1|7298.1|7307.6|7297.6|3
1606232650000|2020-11-24 15:44:10|7308.6|7298.6|7307.9|7297.9|7308.6|7298.6|7307.9|7297.9|3
1606232660000|2020-11-24 15:44:20|7308.1|7298.1|7308.4|7298.4|7308.6|7298.6|7308.1|7298.1|8
1606232670000|2020-11-24 15:44:30|7308.1|7298.1|7307.1|7297.1|7308.1|7298.1|7307.1|7297.1|4
1606232680000|2020-11-24 15:44:40|7307.4|7297.4|7307.9|7297.9|7308.1|7298.1|7307.4|7297.4|7
1606232690000|2020-11-24 15:44:50|7308.1|7298.1|7307.6|7297.6|7308.1|7298.1|7307.1|7297.1|7
1606232700000|2020-11-24 15:45:00|7307.9|7297.9|7307.4|7297.4|7307.9|7297.9|7306.9|7296.9|10
1606232710000|2020-11-24 15:45:10|7307.6|7297.6|7307.9|7297.9|7307.9|7297.9|7307.6|7297.6|4
1606232720000|2020-11-24 15:45:20|7308.1|7298.1|7307.9|7297.9|7308.1|7298.1|7307.4|7297.4|8
1606232730000|2020-11-24 15:45:30|7308.6|7298.6|7308.1|7298.1|7308.6|7298.6|7308.1|7298.1|2
1606232740000|2020-11-24 15:45:40|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606232750000|2020-11-24 15:45:50|7307.6|7297.6|7307.9|7297.9|7307.9|7297.9|7307.4|7297.4|6
1606232760000|2020-11-24 15:46:00|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|7307.6|7297.6|1
1606232770000|2020-11-24 15:46:10|7307.4|7297.4|7307.6|7297.6|7307.6|7297.6|7306.6|7296.6|7
1606232780000|2020-11-24 15:46:20|7307.4|7297.4|7306.6|7296.6|7307.4|7297.4|7306.6|7296.6|3
1606232790000|2020-11-24 15:46:30|7306.9|7296.9|7306.6|7296.6|7307.1|7297.1|7306.6|7296.6|3
1606232800000|2020-11-24 15:46:40|7306.4|7296.4|7305.6|7295.6|7306.6|7296.6|7305.4|7295.4|7
1606232820000|2020-11-24 15:47:00|7305.9|7295.9|7305.6|7295.6|7306.6|7296.6|7305.6|7295.6|9
1606232830000|2020-11-24 15:47:10|7305.9|7295.9|7305.6|7295.6|7305.9|7295.9|7305.6|7295.6|2
1606232840000|2020-11-24 15:47:20|7305.9|7295.9|7302.6|7292.6|7305.9|7295.9|7302.6|7292.6|8
1606232850000|2020-11-24 15:47:30|7302.9|7292.9|7301.9|7291.9|7302.9|7292.9|7301.4|7291.4|11
1606232860000|2020-11-24 15:47:40|7302.1|7292.1|7302.4|7292.4|7302.6|7292.6|7302.1|7292.1|4
1606232870000|2020-11-24 15:47:50|7302.1|7292.1|7301.6|7291.6|7302.6|7292.6|7301.4|7291.4|8
1606232880000|2020-11-24 15:48:00|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.6|7291.6|2
1606232890000|2020-11-24 15:48:10|7302.1|7292.1|7302.9|7292.9|7302.9|7292.9|7302.1|7292.1|5
1606232900000|2020-11-24 15:48:20|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7301.9|7291.9|7
1606232920000|2020-11-24 15:48:40|7302.4|7292.4|7301.9|7291.9|7303.1|7293.1|7301.9|7291.9|10
1606232930000|2020-11-24 15:48:50|7302.1|7292.1|7300.6|7290.6|7302.4|7292.4|7299.9|7289.9|11
1606232940000|2020-11-24 15:49:00|7300.9|7290.9|7301.9|7291.9|7301.9|7291.9|7300.4|7290.4|6
1606232950000|2020-11-24 15:49:10|7302.1|7292.1|7302.9|7292.9|7302.9|7292.9|7301.6|7291.6|6
1606232960000|2020-11-24 15:49:20|7302.6|7292.6|7302.6|7292.6|7302.9|7292.9|7302.6|7292.6|3
1606232970000|2020-11-24 15:49:30|7302.9|7292.9|7302.4|7292.4|7303.4|7293.4|7302.4|7292.4|10
1606232980000|2020-11-24 15:49:40|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.4|7292.4|9
1606232990000|2020-11-24 15:49:50|7302.4|7292.4|7302.1|7292.1|7302.4|7292.4|7302.1|7292.1|4
1606233010000|2020-11-24 15:50:10|7302.4|7292.4|7303.1|7293.1|7303.1|7293.1|7302.1|7292.1|4
1606233020000|2020-11-24 15:50:20|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.4|7292.4|6
1606233030000|2020-11-24 15:50:30|7302.9|7292.9|7302.1|7292.1|7302.9|7292.9|7302.1|7292.1|3
1606233040000|2020-11-24 15:50:40|7301.9|7291.9|7302.1|7292.1|7302.4|7292.4|7301.9|7291.9|3
1606233050000|2020-11-24 15:50:50|7301.1|7291.1|7301.9|7291.9|7301.9|7291.9|7301.1|7291.1|6
1606233060000|2020-11-24 15:51:00|7301.6|7291.6|7301.4|7291.4|7301.9|7291.9|7301.4|7291.4|6
1606233070000|2020-11-24 15:51:10|7301.9|7291.9|7302.4|7292.4|7302.9|7292.9|7301.9|7291.9|11
1606233080000|2020-11-24 15:51:20|7302.6|7292.6|7303.4|7293.4|7303.4|7293.4|7302.6|7292.6|3
1606233090000|2020-11-24 15:51:30|7303.6|7293.6|7304.1|7294.1|7304.4|7294.4|7303.6|7293.6|10
1606233100000|2020-11-24 15:51:40|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|1
1606233110000|2020-11-24 15:51:50|7304.6|7294.6|7306.6|7296.6|7306.6|7296.6|7304.6|7294.6|5
1606233120000|2020-11-24 15:52:00|7306.4|7296.4|7307.4|7297.4|7307.4|7297.4|7306.1|7296.1|5
1606233130000|2020-11-24 15:52:10|7307.6|7297.6|7307.6|7297.6|7308.1|7298.1|7307.4|7297.4|7
1606233140000|2020-11-24 15:52:20|7307.9|7297.9|7308.9|7298.9|7309.4|7299.4|7307.9|7297.9|11
1606233150000|2020-11-24 15:52:30|7308.6|7298.6|7308.9|7298.9|7309.1|7299.1|7308.4|7298.4|7
1606233160000|2020-11-24 15:52:40|7309.1|7299.1|7307.6|7297.6|7309.1|7299.1|7307.6|7297.6|6
1606233170000|2020-11-24 15:52:50|7307.9|7297.9|7307.4|7297.4|7308.4|7298.4|7307.4|7297.4|5
1606233180000|2020-11-24 15:53:00|7307.9|7297.9|7307.4|7297.4|7307.9|7297.9|7307.4|7297.4|3
1606233190000|2020-11-24 15:53:10|7307.6|7297.6|7308.6|7298.6|7309.1|7299.1|7307.6|7297.6|5
1606233200000|2020-11-24 15:53:20|7308.4|7298.4|7308.6|7298.6|7308.6|7298.6|7308.4|7298.4|2
1606233230000|2020-11-24 15:53:50|7308.9|7298.9|7308.1|7298.1|7308.9|7298.9|7308.1|7298.1|5
1606233240000|2020-11-24 15:54:00|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.6|7297.6|3
1606233250000|2020-11-24 15:54:10|7307.6|7297.6|7307.6|7297.6|7307.9|7297.9|7307.6|7297.6|3
1606233260000|2020-11-24 15:54:20|7307.4|7297.4|7307.6|7297.6|7307.6|7297.6|7306.6|7296.6|6
1606233270000|2020-11-24 15:54:30|7308.1|7298.1|7309.1|7299.1|7309.1|7299.1|7308.1|7298.1|3
1606233280000|2020-11-24 15:54:40|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.6|7298.6|2
1606233290000|2020-11-24 15:54:50|7308.1|7298.1|7307.9|7297.9|7308.1|7298.1|7307.9|7297.9|2
1606233300000|2020-11-24 15:55:00|7308.1|7298.1|7311.6|7301.6|7311.6|7301.6|7308.1|7298.1|7
1606233310000|2020-11-24 15:55:10|7311.9|7301.9|7313.4|7303.4|7313.4|7303.4|7311.9|7301.9|9
1606233320000|2020-11-24 15:55:20|7313.6|7303.6|7311.6|7301.6|7313.9|7303.9|7311.6|7301.6|16
1606233330000|2020-11-24 15:55:30|7311.9|7301.9|7311.4|7301.4|7312.1|7302.1|7311.4|7301.4|7
1606233340000|2020-11-24 15:55:40|7311.6|7301.6|7311.1|7301.1|7311.9|7301.9|7311.1|7301.1|4
1606233350000|2020-11-24 15:55:50|7311.4|7301.4|7312.1|7302.1|7312.6|7302.6|7311.4|7301.4|10
1606233360000|2020-11-24 15:56:00|7312.6|7302.6|7312.1|7302.1|7312.9|7302.9|7312.1|7302.1|13
1606233370000|2020-11-24 15:56:10|7311.9|7301.9|7310.1|7300.1|7311.9|7301.9|7310.1|7300.1|5
1606233380000|2020-11-24 15:56:20|7309.9|7299.9|7310.1|7300.1|7310.1|7300.1|7309.9|7299.9|2
1606233390000|2020-11-24 15:56:30|7310.4|7300.4|7308.1|7298.1|7310.4|7300.4|7308.1|7298.1|10
1606233400000|2020-11-24 15:56:40|7308.4|7298.4|7306.6|7296.6|7308.4|7298.4|7306.6|7296.6|10
1606233410000|2020-11-24 15:56:50|7306.4|7296.4|7306.1|7296.1|7306.6|7296.6|7305.6|7295.6|14
1606233420000|2020-11-24 15:57:00|7306.4|7296.4|7305.9|7295.9|7306.6|7296.6|7305.1|7295.1|8
1606233430000|2020-11-24 15:57:10|7305.4|7295.4|7304.6|7294.6|7305.4|7295.4|7304.1|7294.1|13
1606233440000|2020-11-24 15:57:20|7304.4|7294.4|7305.1|7295.1|7305.4|7295.4|7303.9|7293.9|12
1606233450000|2020-11-24 15:57:30|7304.6|7294.6|7304.9|7294.9|7305.1|7295.1|7304.4|7294.4|6
1606233460000|2020-11-24 15:57:40|7304.6|7294.6|7304.9|7294.9|7305.1|7295.1|7304.1|7294.1|6
1606233470000|2020-11-24 15:57:50|7304.6|7294.6|7304.4|7294.4|7304.9|7294.9|7304.1|7294.1|6
1606233480000|2020-11-24 15:58:00|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|5
1606233490000|2020-11-24 15:58:10|7303.9|7293.9|7302.1|7292.1|7303.9|7293.9|7302.1|7292.1|6
1606233500000|2020-11-24 15:58:20|7301.9|7291.9|7300.9|7290.9|7301.9|7291.9|7300.6|7290.6|6
1606233510000|2020-11-24 15:58:30|7300.6|7290.6|7300.9|7290.9|7301.4|7291.4|7300.6|7290.6|4
1606233520000|2020-11-24 15:58:40|7301.1|7291.1|7301.6|7291.6|7302.1|7292.1|7301.1|7291.1|8
1606233530000|2020-11-24 15:58:50|7301.9|7291.9|7301.6|7291.6|7302.1|7292.1|7301.6|7291.6|5
1606233540000|2020-11-24 15:59:00|7301.9|7291.9|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|3
1606233550000|2020-11-24 15:59:10|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606233560000|2020-11-24 15:59:20|7301.4|7291.4|7302.4|7292.4|7302.4|7292.4|7301.4|7291.4|3
1606233570000|2020-11-24 15:59:30|7302.1|7292.1|7301.1|7291.1|7302.1|7292.1|7301.1|7291.1|7
1606233580000|2020-11-24 15:59:40|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|1
1606233590000|2020-11-24 15:59:50|7300.6|7290.6|7300.1|7290.1|7300.6|7290.6|7299.6|7289.6|8
1606233600000|2020-11-24 16:00:00|7299.9|7289.9|7300.1|7290.1|7300.1|7290.1|7299.9|7289.9|2
1606233620000|2020-11-24 16:00:20|7300.4|7290.4|7299.6|7289.6|7300.9|7290.9|7299.6|7289.6|4
1606233630000|2020-11-24 16:00:30|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606233640000|2020-11-24 16:00:40|7299.6|7289.6|7299.9|7289.9|7299.9|7289.9|7299.4|7289.4|4
1606233650000|2020-11-24 16:00:50|7300.1|7290.1|7300.6|7290.6|7300.6|7290.6|7300.1|7290.1|5
1606233660000|2020-11-24 16:01:00|7300.9|7290.9|7301.1|7291.1|7301.4|7291.4|7300.9|7290.9|5
1606233670000|2020-11-24 16:01:10|7301.4|7291.4|7300.6|7290.6|7301.4|7291.4|7300.6|7290.6|6
1606233680000|2020-11-24 16:01:20|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.9|7290.9|5
1606233690000|2020-11-24 16:01:30|7301.6|7291.6|7302.6|7292.6|7302.6|7292.6|7301.6|7291.6|6
1606233700000|2020-11-24 16:01:40|7302.9|7292.9|7302.9|7292.9|7303.1|7293.1|7301.6|7291.6|8
1606233710000|2020-11-24 16:01:50|7303.1|7293.1|7302.9|7292.9|7303.1|7293.1|7302.9|7292.9|4
1606233720000|2020-11-24 16:02:00|7302.6|7292.6|7301.9|7291.9|7302.6|7292.6|7301.9|7291.9|5
1606233730000|2020-11-24 16:02:10|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.6|7290.6|5
1606233740000|2020-11-24 16:02:20|7299.9|7289.9|7299.4|7289.4|7300.1|7290.1|7299.4|7289.4|4
1606233750000|2020-11-24 16:02:30|7299.6|7289.6|7299.9|7289.9|7299.9|7289.9|7299.6|7289.6|4
1606233760000|2020-11-24 16:02:40|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|1
1606233770000|2020-11-24 16:02:50|7299.1|7289.1|7298.9|7288.9|7299.1|7289.1|7298.6|7288.6|10
1606233780000|2020-11-24 16:03:00|7298.6|7288.6|7298.9|7288.9|7299.1|7289.1|7297.9|7287.9|9
1606233790000|2020-11-24 16:03:10|7298.6|7288.6|7298.6|7288.6|7299.6|7289.6|7298.6|7288.6|5
1606233800000|2020-11-24 16:03:20|7298.4|7288.4|7298.9|7288.9|7298.9|7288.9|7297.6|7287.6|5
1606233810000|2020-11-24 16:03:30|7298.6|7288.6|7299.6|7289.6|7299.6|7289.6|7298.6|7288.6|5
1606233830000|2020-11-24 16:03:50|7299.9|7289.9|7300.4|7290.4|7300.4|7290.4|7299.9|7289.9|3
1606233840000|2020-11-24 16:04:00|7300.1|7290.1|7300.6|7290.6|7300.6|7290.6|7300.1|7290.1|3
1606233850000|2020-11-24 16:04:10|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|2
1606233860000|2020-11-24 16:04:20|7300.9|7290.9|7300.1|7290.1|7300.9|7290.9|7300.1|7290.1|16
1606233870000|2020-11-24 16:04:30|7300.4|7290.4|7299.4|7289.4|7300.4|7290.4|7299.1|7289.1|5
1606233890000|2020-11-24 16:04:50|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|1
1606233900000|2020-11-24 16:05:00|7299.9|7289.9|7303.9|7293.9|7305.4|7295.4|7299.9|7289.9|18
1606233910000|2020-11-24 16:05:10|7303.6|7293.6|7303.4|7293.4|7304.6|7294.6|7303.1|7293.1|9
1606233920000|2020-11-24 16:05:20|7302.4|7292.4|7303.4|7293.4|7303.6|7293.6|7302.1|7292.1|5
1606233930000|2020-11-24 16:05:30|7303.1|7293.1|7302.6|7292.6|7303.6|7293.6|7302.1|7292.1|12
1606233940000|2020-11-24 16:05:40|7302.4|7292.4|7302.6|7292.6|7302.6|7292.6|7302.1|7292.1|6
1606233950000|2020-11-24 16:05:50|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.6|7292.6|5
1606233960000|2020-11-24 16:06:00|7301.4|7291.4|7301.9|7291.9|7301.9|7291.9|7300.4|7290.4|10
1606233970000|2020-11-24 16:06:10|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.4|7290.4|6
1606233980000|2020-11-24 16:06:20|7300.6|7290.6|7302.4|7292.4|7302.4|7292.4|7300.6|7290.6|3
1606233990000|2020-11-24 16:06:30|7302.1|7292.1|7302.6|7292.6|7303.1|7293.1|7302.1|7292.1|4
1606234000000|2020-11-24 16:06:40|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606234010000|2020-11-24 16:06:50|7301.4|7291.4|7300.6|7290.6|7301.4|7291.4|7300.1|7290.1|6
1606234020000|2020-11-24 16:07:00|7300.9|7290.9|7299.6|7289.6|7300.9|7290.9|7299.6|7289.6|7
1606234030000|2020-11-24 16:07:10|7299.1|7289.1|7298.9|7288.9|7299.4|7289.4|7298.9|7288.9|4
1606234040000|2020-11-24 16:07:20|7298.6|7288.6|7297.9|7287.9|7298.6|7288.6|7297.9|7287.9|2
1606234050000|2020-11-24 16:07:30|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|1
1606234060000|2020-11-24 16:07:40|7298.4|7288.4|7298.6|7288.6|7298.9|7288.9|7298.4|7288.4|3
1606234070000|2020-11-24 16:07:50|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7297.9|7287.9|6
1606234080000|2020-11-24 16:08:00|7298.9|7288.9|7300.6|7290.6|7300.6|7290.6|7298.6|7288.6|7
1606234090000|2020-11-24 16:08:10|7299.6|7289.6|7300.4|7290.4|7300.6|7290.6|7299.6|7289.6|8
1606234100000|2020-11-24 16:08:20|7299.6|7289.6|7300.6|7290.6|7301.4|7291.4|7299.6|7289.6|10
1606234110000|2020-11-24 16:08:30|7300.9|7290.9|7301.6|7291.6|7301.6|7291.6|7300.9|7290.9|7
1606234120000|2020-11-24 16:08:40|7301.4|7291.4|7300.6|7290.6|7301.4|7291.4|7300.1|7290.1|7
1606234130000|2020-11-24 16:08:50|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7300.1|7290.1|2
1606234140000|2020-11-24 16:09:00|7300.4|7290.4|7302.1|7292.1|7302.4|7292.4|7300.4|7290.4|8
1606234150000|2020-11-24 16:09:10|7301.9|7291.9|7302.1|7292.1|7303.1|7293.1|7301.9|7291.9|9
1606234160000|2020-11-24 16:09:20|7301.9|7291.9|7301.1|7291.1|7302.4|7292.4|7301.1|7291.1|5
1606234170000|2020-11-24 16:09:30|7301.4|7291.4|7303.4|7293.4|7304.1|7294.1|7301.4|7291.4|16
1606234180000|2020-11-24 16:09:40|7303.6|7293.6|7303.6|7293.6|7304.1|7294.1|7303.4|7293.4|7
1606234190000|2020-11-24 16:09:50|7304.1|7294.1|7304.9|7294.9|7305.9|7295.9|7304.1|7294.1|6
1606234200000|2020-11-24 16:10:00|7304.6|7294.6|7300.4|7290.4|7304.6|7294.6|7300.1|7290.1|13
1606234210000|2020-11-24 16:10:10|7300.1|7290.1|7300.6|7290.6|7301.4|7291.4|7300.1|7290.1|7
1606234220000|2020-11-24 16:10:20|7300.4|7290.4|7300.9|7290.9|7300.9|7290.9|7300.4|7290.4|5
1606234230000|2020-11-24 16:10:30|7300.6|7290.6|7300.9|7290.9|7301.1|7291.1|7300.6|7290.6|3
1606234240000|2020-11-24 16:10:40|7301.1|7291.1|7301.9|7291.9|7302.4|7292.4|7301.1|7291.1|7
1606234250000|2020-11-24 16:10:50|7301.6|7291.6|7300.6|7290.6|7301.6|7291.6|7300.6|7290.6|3
1606234260000|2020-11-24 16:11:00|7300.9|7290.9|7300.4|7290.4|7301.6|7291.6|7300.4|7290.4|5
1606234270000|2020-11-24 16:11:10|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.1|7290.1|5
1606234290000|2020-11-24 16:11:30|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|4
1606234300000|2020-11-24 16:11:40|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|4
1606234310000|2020-11-24 16:11:50|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|2
1606234320000|2020-11-24 16:12:00|7300.4|7290.4|7300.6|7290.6|7300.6|7290.6|7300.1|7290.1|3
1606234330000|2020-11-24 16:12:10|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7300.1|7290.1|2
1606234350000|2020-11-24 16:12:30|7299.6|7289.6|7299.1|7289.1|7299.6|7289.6|7299.1|7289.1|3
1606234360000|2020-11-24 16:12:40|7299.4|7289.4|7299.6|7289.6|7299.6|7289.6|7299.4|7289.4|2
1606234370000|2020-11-24 16:12:50|7299.4|7289.4|7299.1|7289.1|7299.4|7289.4|7299.1|7289.1|2
1606234380000|2020-11-24 16:13:00|7299.4|7289.4|7299.4|7289.4|7299.6|7289.6|7298.9|7288.9|6
1606234390000|2020-11-24 16:13:10|7299.6|7289.6|7299.4|7289.4|7299.9|7289.9|7299.4|7289.4|3
1606234400000|2020-11-24 16:13:20|7299.1|7289.1|7299.6|7289.6|7299.6|7289.6|7299.1|7289.1|2
1606234420000|2020-11-24 16:13:40|7299.1|7289.1|7299.6|7289.6|7299.6|7289.6|7299.1|7289.1|5
1606234430000|2020-11-24 16:13:50|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606234440000|2020-11-24 16:14:00|7300.1|7290.1|7300.6|7290.6|7300.6|7290.6|7300.1|7290.1|7
1606234450000|2020-11-24 16:14:10|7300.4|7290.4|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|4
1606234460000|2020-11-24 16:14:20|7300.9|7290.9|7302.9|7292.9|7303.6|7293.6|7300.9|7290.9|12
1606234470000|2020-11-24 16:14:30|7303.1|7293.1|7301.6|7291.6|7303.1|7293.1|7301.6|7291.6|4
1606234480000|2020-11-24 16:14:40|7302.1|7292.1|7301.4|7291.4|7302.1|7292.1|7301.4|7291.4|3
1606234490000|2020-11-24 16:14:50|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|2
1606234500000|2020-11-24 16:15:00|7301.4|7291.4|7302.9|7292.9|7302.9|7292.9|7301.4|7291.4|10
1606234510000|2020-11-24 16:15:10|7303.1|7293.1|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|4
1606234520000|2020-11-24 16:15:20|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.1|7293.1|8
1606234530000|2020-11-24 16:15:30|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.6|7293.6|5
1606234550000|2020-11-24 16:15:50|7304.4|7294.4|7306.4|7296.4|7306.6|7296.6|7304.4|7294.4|9
1606234570000|2020-11-24 16:16:10|7306.1|7296.1|7304.9|7294.9|7306.1|7296.1|7304.9|7294.9|4
1606234580000|2020-11-24 16:16:20|7305.1|7295.1|7304.6|7294.6|7305.1|7295.1|7304.6|7294.6|3
1606234590000|2020-11-24 16:16:30|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.4|7294.4|2
1606234600000|2020-11-24 16:16:40|7304.1|7294.1|7303.9|7293.9|7304.1|7294.1|7303.6|7293.6|5
1606234610000|2020-11-24 16:16:50|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|1
1606234620000|2020-11-24 16:17:00|7303.4|7293.4|7301.9|7291.9|7303.4|7293.4|7301.9|7291.9|3
1606234630000|2020-11-24 16:17:10|7302.1|7292.1|7302.6|7292.6|7302.6|7292.6|7301.9|7291.9|6
1606234640000|2020-11-24 16:17:20|7302.4|7292.4|7302.6|7292.6|7302.6|7292.6|7301.9|7291.9|5
1606234670000|2020-11-24 16:17:50|7302.9|7292.9|7301.9|7291.9|7303.1|7293.1|7301.9|7291.9|5
1606234680000|2020-11-24 16:18:00|7301.6|7291.6|7302.1|7292.1|7302.1|7292.1|7301.6|7291.6|3
1606234690000|2020-11-24 16:18:10|7300.9|7290.9|7301.4|7291.4|7302.6|7292.6|7300.9|7290.9|8
1606234700000|2020-11-24 16:18:20|7301.1|7291.1|7300.6|7290.6|7301.9|7291.9|7300.6|7290.6|8
1606234710000|2020-11-24 16:18:30|7300.9|7290.9|7300.4|7290.4|7300.9|7290.9|7300.4|7290.4|2
1606234720000|2020-11-24 16:18:40|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606234730000|2020-11-24 16:18:50|7299.6|7289.6|7298.9|7288.9|7299.6|7289.6|7298.9|7288.9|6
1606234740000|2020-11-24 16:19:00|7298.6|7288.6|7299.1|7289.1|7299.1|7289.1|7298.6|7288.6|3
1606234750000|2020-11-24 16:19:10|7298.9|7288.9|7299.6|7289.6|7299.6|7289.6|7298.9|7288.9|4
1606234760000|2020-11-24 16:19:20|7299.9|7289.9|7300.6|7290.6|7300.6|7290.6|7299.9|7289.9|3
1606234770000|2020-11-24 16:19:30|7300.4|7290.4|7299.6|7289.6|7300.4|7290.4|7299.6|7289.6|4
1606234780000|2020-11-24 16:19:40|7299.9|7289.9|7299.6|7289.6|7300.1|7290.1|7299.4|7289.4|6
1606234790000|2020-11-24 16:19:50|7299.9|7289.9|7300.9|7290.9|7300.9|7290.9|7299.9|7289.9|3
1606234800000|2020-11-24 16:20:00|7301.1|7291.1|7302.1|7292.1|7302.1|7292.1|7301.1|7291.1|7
1606234810000|2020-11-24 16:20:10|7301.9|7291.9|7303.9|7293.9|7303.9|7293.9|7301.9|7291.9|5
1606234820000|2020-11-24 16:20:20|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.4|7293.4|3
1606234830000|2020-11-24 16:20:30|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606234840000|2020-11-24 16:20:40|7303.6|7293.6|7304.4|7294.4|7304.6|7294.6|7303.6|7293.6|4
1606234850000|2020-11-24 16:20:50|7304.6|7294.6|7304.9|7294.9|7305.1|7295.1|7304.4|7294.4|9
1606234860000|2020-11-24 16:21:00|7305.1|7295.1|7304.4|7294.4|7305.1|7295.1|7304.4|7294.4|3
1606234870000|2020-11-24 16:21:10|7304.6|7294.6|7304.4|7294.4|7305.1|7295.1|7304.4|7294.4|4
1606234880000|2020-11-24 16:21:20|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.4|7293.4|4
1606234890000|2020-11-24 16:21:30|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|2
1606234900000|2020-11-24 16:21:40|7303.9|7293.9|7301.9|7291.9|7303.9|7293.9|7301.6|7291.6|7
1606234910000|2020-11-24 16:21:50|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.6|7291.6|3
1606234920000|2020-11-24 16:22:00|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7300.4|7290.4|9
1606234930000|2020-11-24 16:22:10|7300.9|7290.9|7302.4|7292.4|7302.4|7292.4|7300.9|7290.9|6
1606234940000|2020-11-24 16:22:20|7302.1|7292.1|7302.4|7292.4|7302.6|7292.6|7302.1|7292.1|6
1606234960000|2020-11-24 16:22:40|7302.6|7292.6|7302.4|7292.4|7302.6|7292.6|7302.4|7292.4|2
1606235010000|2020-11-24 16:23:30|7302.6|7292.6|7302.6|7292.6|7303.4|7293.4|7302.4|7292.4|6
1606235020000|2020-11-24 16:23:40|7302.9|7292.9|7302.9|7292.9|7303.6|7293.6|7302.9|7292.9|4
1606235030000|2020-11-24 16:23:50|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|1
1606235040000|2020-11-24 16:24:00|7303.4|7293.4|7304.1|7294.1|7304.1|7294.1|7303.4|7293.4|2
1606235050000|2020-11-24 16:24:10|7303.9|7293.9|7304.1|7294.1|7304.6|7294.6|7303.9|7293.9|5
1606235060000|2020-11-24 16:24:20|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|2
1606235070000|2020-11-24 16:24:30|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.1|7293.1|4
1606235080000|2020-11-24 16:24:40|7303.9|7293.9|7303.9|7293.9|7304.1|7294.1|7303.4|7293.4|5
1606235100000|2020-11-24 16:25:00|7304.1|7294.1|7305.1|7295.1|7305.1|7295.1|7304.1|7294.1|4
1606235110000|2020-11-24 16:25:10|7305.4|7295.4|7305.9|7295.9|7306.1|7296.1|7305.1|7295.1|6
1606235120000|2020-11-24 16:25:20|7305.6|7295.6|7305.9|7295.9|7305.9|7295.9|7305.4|7295.4|3
1606235130000|2020-11-24 16:25:30|7305.6|7295.6|7304.9|7294.9|7305.6|7295.6|7304.9|7294.9|3
1606235140000|2020-11-24 16:25:40|7305.6|7295.6|7305.1|7295.1|7305.9|7295.9|7304.9|7294.9|4
1606235150000|2020-11-24 16:25:50|7305.4|7295.4|7305.4|7295.4|7306.4|7296.4|7305.4|7295.4|7
1606235160000|2020-11-24 16:26:00|7305.6|7295.6|7306.1|7296.1|7306.4|7296.4|7305.6|7295.6|4
1606235170000|2020-11-24 16:26:10|7305.9|7295.9|7306.4|7296.4|7306.4|7296.4|7305.4|7295.4|6
1606235180000|2020-11-24 16:26:20|7306.1|7296.1|7306.4|7296.4|7306.4|7296.4|7306.1|7296.1|2
1606235190000|2020-11-24 16:26:30|7306.6|7296.6|7306.4|7296.4|7306.6|7296.6|7306.4|7296.4|2
1606235200000|2020-11-24 16:26:40|7306.6|7296.6|7307.1|7297.1|7307.1|7297.1|7306.6|7296.6|2
1606235210000|2020-11-24 16:26:50|7307.4|7297.4|7308.4|7298.4|7308.6|7298.6|7307.4|7297.4|9
1606235220000|2020-11-24 16:27:00|7308.1|7298.1|7308.1|7298.1|7308.1|7298.1|7307.4|7297.4|5
1606235230000|2020-11-24 16:27:10|7307.9|7297.9|7308.4|7298.4|7308.4|7298.4|7307.4|7297.4|4
1606235260000|2020-11-24 16:27:40|7308.1|7298.1|7307.9|7297.9|7308.4|7298.4|7307.9|7297.9|6
1606235270000|2020-11-24 16:27:50|7308.1|7298.1|7307.9|7297.9|7308.4|7298.4|7307.9|7297.9|4
1606235280000|2020-11-24 16:28:00|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606235300000|2020-11-24 16:28:20|7308.1|7298.1|7307.6|7297.6|7308.1|7298.1|7307.6|7297.6|3
1606235320000|2020-11-24 16:28:40|7307.4|7297.4|7306.4|7296.4|7307.4|7297.4|7306.4|7296.4|6
1606235330000|2020-11-24 16:28:50|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|3
1606235350000|2020-11-24 16:29:10|7305.6|7295.6|7305.4|7295.4|7305.6|7295.6|7305.4|7295.4|4
1606235360000|2020-11-24 16:29:20|7305.1|7295.1|7304.4|7294.4|7305.1|7295.1|7304.4|7294.4|2
1606235370000|2020-11-24 16:29:30|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.1|7293.1|3
1606235380000|2020-11-24 16:29:40|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|1
1606235390000|2020-11-24 16:29:50|7303.4|7293.4|7302.6|7292.6|7303.4|7293.4|7302.4|7292.4|8
1606235400000|2020-11-24 16:30:00|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.9|7292.9|4
1606235420000|2020-11-24 16:30:20|7303.4|7293.4|7302.6|7292.6|7303.4|7293.4|7302.6|7292.6|4
1606235430000|2020-11-24 16:30:30|7302.9|7292.9|7304.1|7294.1|7304.1|7294.1|7302.9|7292.9|6
1606235440000|2020-11-24 16:30:40|7303.9|7293.9|7304.1|7294.1|7304.9|7294.9|7303.4|7293.4|7
1606235450000|2020-11-24 16:30:50|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.4|7293.4|2
1606235460000|2020-11-24 16:31:00|7303.1|7293.1|7302.6|7292.6|7303.1|7293.1|7302.6|7292.6|5
1606235470000|2020-11-24 16:31:10|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.6|7292.6|6
1606235480000|2020-11-24 16:31:20|7303.4|7293.4|7302.6|7292.6|7303.4|7293.4|7302.6|7292.6|6
1606235490000|2020-11-24 16:31:30|7302.9|7292.9|7302.6|7292.6|7303.6|7293.6|7302.6|7292.6|8
1606235500000|2020-11-24 16:31:40|7302.4|7292.4|7301.1|7291.1|7302.4|7292.4|7301.1|7291.1|3
1606235510000|2020-11-24 16:31:50|7300.9|7290.9|7302.4|7292.4|7302.4|7292.4|7300.4|7290.4|7
1606235520000|2020-11-24 16:32:00|7302.1|7292.1|7302.6|7292.6|7302.6|7292.6|7300.1|7290.1|10
1606235530000|2020-11-24 16:32:10|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606235540000|2020-11-24 16:32:20|7303.1|7293.1|7302.9|7292.9|7303.1|7293.1|7302.9|7292.9|2
1606235560000|2020-11-24 16:32:40|7303.1|7293.1|7303.1|7293.1|7303.4|7293.4|7302.9|7292.9|5
1606235570000|2020-11-24 16:32:50|7303.4|7293.4|7303.9|7293.9|7304.4|7294.4|7303.4|7293.4|4
1606235580000|2020-11-24 16:33:00|7303.1|7293.1|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|4
1606235590000|2020-11-24 16:33:10|7303.6|7293.6|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|4
1606235600000|2020-11-24 16:33:20|7303.6|7293.6|7302.9|7292.9|7303.6|7293.6|7302.6|7292.6|4
1606235610000|2020-11-24 16:33:30|7303.1|7293.1|7303.1|7293.1|7304.1|7294.1|7303.1|7293.1|8
1606235620000|2020-11-24 16:33:40|7302.9|7292.9|7302.6|7292.6|7302.9|7292.9|7302.4|7292.4|4
1606235630000|2020-11-24 16:33:50|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.6|7292.6|6
1606235640000|2020-11-24 16:34:00|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.9|7292.9|2
1606235650000|2020-11-24 16:34:10|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.9|7292.9|2
1606235670000|2020-11-24 16:34:30|7303.4|7293.4|7303.4|7293.4|7303.6|7293.6|7303.1|7293.1|7
1606235680000|2020-11-24 16:34:40|7304.5|7294.5|7303.9|7293.9|7305.1|7295.1|7303.4|7293.4|9
1606235690000|2020-11-24 16:34:50|7304.6|7294.6|7304.6|7294.6|7304.9|7294.9|7304.4|7294.4|5
1606235700000|2020-11-24 16:35:00|7304.4|7294.4|7303.4|7293.4|7304.4|7294.4|7303.4|7293.4|4
1606235710000|2020-11-24 16:35:10|7303.9|7293.9|7303.1|7293.1|7303.9|7293.9|7303.1|7293.1|6
1606235720000|2020-11-24 16:35:20|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7302.9|7292.9|7
1606235740000|2020-11-24 16:35:40|7303.1|7293.1|7303.4|7293.4|7303.4|7293.4|7302.9|7292.9|6
1606235750000|2020-11-24 16:35:50|7303.1|7293.1|7303.4|7293.4|7303.6|7293.6|7303.1|7293.1|4
1606235760000|2020-11-24 16:36:00|7303.1|7293.1|7303.6|7293.6|7303.6|7293.6|7302.9|7292.9|5
1606235770000|2020-11-24 16:36:10|7303.9|7293.9|7304.4|7294.4|7304.4|7294.4|7303.9|7293.9|2
1606235780000|2020-11-24 16:36:20|7304.1|7294.1|7303.6|7293.6|7304.4|7294.4|7303.4|7293.4|7
1606235790000|2020-11-24 16:36:30|7303.4|7293.4|7302.9|7292.9|7303.4|7293.4|7302.6|7292.6|7
1606235800000|2020-11-24 16:36:40|7302.6|7292.6|7303.1|7293.1|7303.4|7293.4|7302.6|7292.6|4
1606235810000|2020-11-24 16:36:50|7303.4|7293.4|7303.4|7293.4|7303.6|7293.6|7303.4|7293.4|3
1606235820000|2020-11-24 16:37:00|7303.6|7293.6|7304.4|7294.4|7304.4|7294.4|7303.6|7293.6|4
1606235830000|2020-11-24 16:37:10|7304.6|7294.6|7303.9|7293.9|7304.6|7294.6|7303.9|7293.9|4
1606235840000|2020-11-24 16:37:20|7303.6|7293.6|7303.4|7293.4|7303.9|7293.9|7303.1|7293.1|8
1606235850000|2020-11-24 16:37:30|7303.6|7293.6|7303.4|7293.4|7303.6|7293.6|7303.4|7293.4|4
1606235860000|2020-11-24 16:37:40|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|3
1606235870000|2020-11-24 16:37:50|7303.9|7293.9|7304.4|7294.4|7304.4|7294.4|7303.9|7293.9|3
1606235880000|2020-11-24 16:38:00|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606235890000|2020-11-24 16:38:10|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|1
1606235900000|2020-11-24 16:38:20|7304.4|7294.4|7304.9|7294.9|7306.6|7296.6|7304.1|7294.1|10
1606235910000|2020-11-24 16:38:30|7305.1|7295.1|7305.4|7295.4|7306.1|7296.1|7305.1|7295.1|8
1606235920000|2020-11-24 16:38:40|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|1
1606235930000|2020-11-24 16:38:50|7305.4|7295.4|7305.1|7295.1|7305.4|7295.4|7305.1|7295.1|4
1606235940000|2020-11-24 16:39:00|7305.4|7295.4|7304.9|7294.9|7305.4|7295.4|7304.9|7294.9|3
1606235950000|2020-11-24 16:39:10|7305.1|7295.1|7305.6|7295.6|7305.6|7295.6|7305.1|7295.1|3
1606235960000|2020-11-24 16:39:20|7305.9|7295.9|7306.1|7296.1|7306.4|7296.4|7305.9|7295.9|4
1606235970000|2020-11-24 16:39:30|7306.4|7296.4|7305.1|7295.1|7306.6|7296.6|7305.1|7295.1|9
1606235980000|2020-11-24 16:39:40|7304.9|7294.9|7303.9|7293.9|7304.9|7294.9|7302.9|7292.9|16
1606235990000|2020-11-24 16:39:50|7303.6|7293.6|7302.4|7292.4|7303.6|7293.6|7302.4|7292.4|8
1606236000000|2020-11-24 16:40:00|7302.6|7292.6|7303.4|7293.4|7303.4|7293.4|7302.6|7292.6|6
1606236010000|2020-11-24 16:40:10|7302.9|7292.9|7300.1|7290.1|7302.9|7292.9|7300.1|7290.1|10
1606236020000|2020-11-24 16:40:20|7300.4|7290.4|7301.1|7291.1|7301.1|7291.1|7299.9|7289.9|7
1606236030000|2020-11-24 16:40:30|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7300.4|7290.4|2
1606236040000|2020-11-24 16:40:40|7300.1|7290.1|7299.4|7289.4|7300.1|7290.1|7299.4|7289.4|4
1606236050000|2020-11-24 16:40:50|7298.6|7288.6|7299.4|7289.4|7299.4|7289.4|7298.4|7288.4|7
1606236060000|2020-11-24 16:41:00|7299.1|7289.1|7299.4|7289.4|7299.6|7289.6|7299.1|7289.1|6
1606236070000|2020-11-24 16:41:10|7299.1|7289.1|7301.1|7291.1|7301.4|7291.4|7299.1|7289.1|6
1606236080000|2020-11-24 16:41:20|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606236090000|2020-11-24 16:41:30|7300.9|7290.9|7301.1|7291.1|7301.4|7291.4|7300.9|7290.9|3
1606236110000|2020-11-24 16:41:50|7300.9|7290.9|7301.4|7291.4|7301.9|7291.9|7300.9|7290.9|6
1606236120000|2020-11-24 16:42:00|7301.6|7291.6|7301.9|7291.9|7302.6|7292.6|7301.4|7291.4|10
1606236140000|2020-11-24 16:42:20|7301.6|7291.6|7302.4|7292.4|7302.4|7292.4|7301.4|7291.4|4
1606236150000|2020-11-24 16:42:30|7302.1|7292.1|7301.4|7291.4|7302.1|7292.1|7301.4|7291.4|5
1606236160000|2020-11-24 16:42:40|7301.6|7291.6|7302.4|7292.4|7302.6|7292.6|7301.6|7291.6|5
1606236170000|2020-11-24 16:42:50|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.4|7291.4|5
1606236180000|2020-11-24 16:43:00|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7300.4|7290.4|9
1606236190000|2020-11-24 16:43:10|7301.4|7291.4|7302.1|7292.1|7302.1|7292.1|7301.4|7291.4|2
1606236200000|2020-11-24 16:43:20|7302.4|7292.4|7302.1|7292.1|7302.9|7292.9|7302.1|7292.1|6
1606236220000|2020-11-24 16:43:40|7302.4|7292.4|7302.4|7292.4|7302.6|7292.6|7301.9|7291.9|6
1606236230000|2020-11-24 16:43:50|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606236240000|2020-11-24 16:44:00|7301.4|7291.4|7301.9|7291.9|7302.1|7292.1|7301.4|7291.4|7
1606236250000|2020-11-24 16:44:10|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606236260000|2020-11-24 16:44:20|7301.6|7291.6|7300.4|7290.4|7301.6|7291.6|7300.4|7290.4|4
1606236270000|2020-11-24 16:44:30|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7300.4|7290.4|2
1606236280000|2020-11-24 16:44:40|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7300.4|7290.4|2
1606236290000|2020-11-24 16:44:50|7300.6|7290.6|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|3
1606236300000|2020-11-24 16:45:00|7300.4|7290.4|7299.9|7289.9|7300.4|7290.4|7299.4|7289.4|7
1606236310000|2020-11-24 16:45:10|7300.1|7290.1|7300.4|7290.4|7300.6|7290.6|7300.1|7290.1|4
1606236320000|2020-11-24 16:45:20|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606236330000|2020-11-24 16:45:30|7299.6|7289.6|7298.6|7288.6|7299.6|7289.6|7298.1|7288.1|10
1606236340000|2020-11-24 16:45:40|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|3
1606236350000|2020-11-24 16:45:50|7298.9|7288.9|7298.4|7288.4|7298.9|7288.9|7298.4|7288.4|3
1606236360000|2020-11-24 16:46:00|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7297.9|7287.9|3
1606236370000|2020-11-24 16:46:10|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.6|7287.6|3
1606236380000|2020-11-24 16:46:20|7298.1|7288.1|7299.6|7289.6|7300.1|7290.1|7298.1|7288.1|4
1606236390000|2020-11-24 16:46:30|7299.4|7289.4|7299.1|7289.1|7300.1|7290.1|7298.6|7288.6|9
1606236400000|2020-11-24 16:46:40|7298.9|7288.9|7296.4|7286.4|7298.9|7288.9|7296.4|7286.4|10
1606236410000|2020-11-24 16:46:50|7296.1|7286.1|7295.6|7285.6|7296.1|7286.1|7294.9|7284.9|8
1606236420000|2020-11-24 16:47:00|7295.9|7285.9|7295.4|7285.4|7296.9|7286.9|7295.4|7285.4|10
1606236430000|2020-11-24 16:47:10|7295.1|7285.1|7294.6|7284.6|7295.1|7285.1|7294.6|7284.6|7
1606236440000|2020-11-24 16:47:20|7294.9|7284.9|7295.4|7285.4|7295.6|7285.6|7294.9|7284.9|9
1606236450000|2020-11-24 16:47:30|7295.1|7285.1|7293.1|7283.1|7295.1|7285.1|7292.9|7282.9|14
1606236460000|2020-11-24 16:47:40|7293.4|7283.4|7297.1|7287.1|7297.1|7287.1|7293.4|7283.4|9
1606236470000|2020-11-24 16:47:50|7296.9|7286.9|7298.4|7288.4|7298.4|7288.4|7296.6|7286.6|9
1606236480000|2020-11-24 16:48:00|7298.1|7288.1|7298.1|7288.1|7298.6|7288.6|7297.9|7287.9|9
1606236490000|2020-11-24 16:48:10|7297.9|7287.9|7296.9|7286.9|7298.1|7288.1|7296.9|7286.9|8
1606236500000|2020-11-24 16:48:20|7297.4|7287.4|7298.6|7288.6|7298.6|7288.6|7297.1|7287.1|11
1606236510000|2020-11-24 16:48:30|7298.9|7288.9|7299.6|7289.6|7300.4|7290.4|7298.9|7288.9|9
1606236520000|2020-11-24 16:48:40|7299.9|7289.9|7299.9|7289.9|7300.1|7290.1|7299.4|7289.4|9
1606236530000|2020-11-24 16:48:50|7299.6|7289.6|7298.9|7288.9|7299.6|7289.6|7298.6|7288.6|3
1606236540000|2020-11-24 16:49:00|7299.1|7289.1|7301.9|7291.9|7301.9|7291.9|7299.1|7289.1|10
1606236550000|2020-11-24 16:49:10|7301.1|7291.1|7298.9|7288.9|7301.1|7291.1|7298.9|7288.9|14
1606236560000|2020-11-24 16:49:20|7299.1|7289.1|7299.4|7289.4|7299.9|7289.9|7298.9|7288.9|12
1606236570000|2020-11-24 16:49:30|7299.1|7289.1|7297.9|7287.9|7299.6|7289.6|7297.9|7287.9|12
1606236580000|2020-11-24 16:49:40|7297.6|7287.6|7296.9|7286.9|7297.6|7287.6|7296.9|7286.9|7
1606236590000|2020-11-24 16:49:50|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7295.6|7285.6|19
1606236600000|2020-11-24 16:50:00|7298.1|7288.1|7297.9|7287.9|7298.6|7288.6|7297.9|7287.9|5
1606236610000|2020-11-24 16:50:10|7298.1|7288.1|7300.6|7290.6|7300.6|7290.6|7298.1|7288.1|2
1606236620000|2020-11-24 16:50:20|7300.9|7290.9|7300.9|7290.9|7301.1|7291.1|7300.9|7290.9|3
1606236640000|2020-11-24 16:50:40|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606236660000|2020-11-24 16:51:00|7301.6|7291.6|7302.4|7292.4|7302.9|7292.9|7301.6|7291.6|4
1606236670000|2020-11-24 16:51:10|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606236680000|2020-11-24 16:51:20|7301.6|7291.6|7301.1|7291.1|7301.6|7291.6|7301.1|7291.1|5
1606236690000|2020-11-24 16:51:30|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.4|7290.4|4
1606236700000|2020-11-24 16:51:40|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|3
1606236710000|2020-11-24 16:51:50|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606236720000|2020-11-24 16:52:00|7302.6|7292.6|7302.4|7292.4|7302.9|7292.9|7302.1|7292.1|5
1606236730000|2020-11-24 16:52:10|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606236740000|2020-11-24 16:52:20|7303.1|7293.1|7302.9|7292.9|7303.6|7293.6|7302.9|7292.9|4
1606236750000|2020-11-24 16:52:30|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|1
1606236760000|2020-11-24 16:52:40|7302.4|7292.4|7302.1|7292.1|7302.4|7292.4|7301.6|7291.6|4
1606236770000|2020-11-24 16:52:50|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.4|7291.4|4
1606236780000|2020-11-24 16:53:00|7301.4|7291.4|7301.1|7291.1|7301.6|7291.6|7300.9|7290.9|5
1606236790000|2020-11-24 16:53:10|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|3
1606236800000|2020-11-24 16:53:20|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|2
1606236820000|2020-11-24 16:53:40|7302.1|7292.1|7302.4|7292.4|7302.4|7292.4|7302.1|7292.1|2
1606236830000|2020-11-24 16:53:50|7302.6|7292.6|7302.6|7292.6|7303.6|7293.6|7302.1|7292.1|10
1606236840000|2020-11-24 16:54:00|7302.9|7292.9|7303.6|7293.6|7304.1|7294.1|7302.9|7292.9|8
1606236850000|2020-11-24 16:54:10|7303.9|7293.9|7303.6|7293.6|7304.4|7294.4|7303.6|7293.6|7
1606236860000|2020-11-24 16:54:20|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|4
1606236870000|2020-11-24 16:54:30|7304.4|7294.4|7305.4|7295.4|7305.6|7295.6|7304.4|7294.4|10
1606236880000|2020-11-24 16:54:40|7305.6|7295.6|7305.4|7295.4|7305.9|7295.9|7304.9|7294.9|6
1606236890000|2020-11-24 16:54:50|7305.1|7295.1|7304.6|7294.6|7305.1|7295.1|7304.6|7294.6|2
1606236900000|2020-11-24 16:55:00|7304.4|7294.4|7303.6|7293.6|7304.4|7294.4|7303.6|7293.6|6
1606236910000|2020-11-24 16:55:10|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606236920000|2020-11-24 16:55:20|7303.9|7293.9|7304.4|7294.4|7304.4|7294.4|7303.9|7293.9|2
1606236970000|2020-11-24 16:56:10|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|1
1606236980000|2020-11-24 16:56:20|7304.4|7294.4|7305.1|7295.1|7305.1|7295.1|7304.4|7294.4|3
1606236990000|2020-11-24 16:56:30|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|1
1606237000000|2020-11-24 16:56:40|7305.6|7295.6|7305.9|7295.9|7305.9|7295.9|7305.4|7295.4|6
1606237020000|2020-11-24 16:57:00|7305.6|7295.6|7305.4|7295.4|7305.6|7295.6|7305.4|7295.4|2
1606237030000|2020-11-24 16:57:10|7305.1|7295.1|7305.6|7295.6|7305.6|7295.6|7304.4|7294.4|6
1606237040000|2020-11-24 16:57:20|7305.4|7295.4|7303.4|7293.4|7305.4|7295.4|7302.6|7292.6|8
1606237050000|2020-11-24 16:57:30|7303.6|7293.6|7303.4|7293.4|7303.6|7293.6|7303.4|7293.4|2
1606237060000|2020-11-24 16:57:40|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.1|7293.1|11
1606237090000|2020-11-24 16:58:10|7303.1|7293.1|7302.4|7292.4|7303.1|7293.1|7302.4|7292.4|6
1606237100000|2020-11-24 16:58:20|7301.9|7291.9|7301.4|7291.4|7302.1|7292.1|7301.4|7291.4|7
1606237110000|2020-11-24 16:58:30|7301.1|7291.1|7302.4|7292.4|7302.4|7292.4|7301.1|7291.1|4
1606237120000|2020-11-24 16:58:40|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.6|7291.6|5
1606237130000|2020-11-24 16:58:50|7302.1|7292.1|7303.1|7293.1|7303.6|7293.6|7302.1|7292.1|12
1606237140000|2020-11-24 16:59:00|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|1
1606237150000|2020-11-24 16:59:10|7302.4|7292.4|7301.9|7291.9|7302.4|7292.4|7301.6|7291.6|6
1606237160000|2020-11-24 16:59:20|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.9|7290.9|3
1606237170000|2020-11-24 16:59:30|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606237180000|2020-11-24 16:59:40|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7298.9|7288.9|8
1606237190000|2020-11-24 16:59:50|7300.4|7290.4|7300.4|7290.4|7300.9|7290.9|7300.4|7290.4|4
1606237210000|2020-11-24 17:00:10|7300.1|7290.1|7299.9|7289.9|7300.1|7290.1|7299.9|7289.9|2
1606237220000|2020-11-24 17:00:20|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606237240000|2020-11-24 17:00:40|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606237280000|2020-11-24 17:01:20|7301.1|7291.1|7302.6|7292.6|7302.6|7292.6|7301.1|7291.1|3
1606237290000|2020-11-24 17:01:30|7301.6|7291.6|7301.9|7291.9|7301.9|7291.9|7301.6|7291.6|2
1606237330000|2020-11-24 17:02:10|7302.6|7292.6|7302.1|7292.1|7302.6|7292.6|7301.9|7291.9|3
1606237370000|2020-11-24 17:02:50|7302.4|7292.4|7303.4|7293.4|7303.4|7293.4|7302.4|7292.4|2
1606237380000|2020-11-24 17:03:00|7303.6|7293.6|7304.1|7294.1|7304.4|7294.4|7303.6|7293.6|4
1606237390000|2020-11-24 17:03:10|7304.4|7294.4|7305.4|7295.4|7305.4|7295.4|7304.4|7294.4|2
1606237410000|2020-11-24 17:03:30|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|1
1606237420000|2020-11-24 17:03:40|7304.9|7294.9|7304.6|7294.6|7304.9|7294.9|7304.6|7294.6|2
1606237450000|2020-11-24 17:04:10|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.4|7294.4|2
1606237480000|2020-11-24 17:04:40|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|1
1606237500000|2020-11-24 17:05:00|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.4|7294.4|2
1606237510000|2020-11-24 17:05:10|7304.4|7294.4|7303.6|7293.6|7304.4|7294.4|7303.4|7293.4|3
1606237550000|2020-11-24 17:05:50|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606237560000|2020-11-24 17:06:00|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|2
1606237570000|2020-11-24 17:06:10|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|5
1606237580000|2020-11-24 17:06:20|7303.9|7293.9|7303.9|7293.9|7304.1|7294.1|7303.9|7293.9|3
1606237590000|2020-11-24 17:06:30|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|3
1606237600000|2020-11-24 17:06:40|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606237610000|2020-11-24 17:06:50|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606237630000|2020-11-24 17:07:10|7302.9|7292.9|7301.9|7291.9|7302.9|7292.9|7301.9|7291.9|5
1606237640000|2020-11-24 17:07:20|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|2
1606237650000|2020-11-24 17:07:30|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.9|7290.9|3
1606237660000|2020-11-24 17:07:40|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|3
1606237670000|2020-11-24 17:07:50|7300.9|7290.9|7301|7291|7301.4|7291.4|7300.6|7290.6|4
1606237680000|2020-11-24 17:08:00|7300.9|7290.9|7300.4|7290.4|7300.9|7290.9|7300.4|7290.4|2
1606237750000|2020-11-24 17:09:10|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606237800000|2020-11-24 17:10:00|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606237810000|2020-11-24 17:10:10|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.6|7290.6|2
1606237820000|2020-11-24 17:10:20|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606237830000|2020-11-24 17:10:30|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606237840000|2020-11-24 17:10:40|7300.9|7290.9|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|3
1606237860000|2020-11-24 17:11:00|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606237870000|2020-11-24 17:11:10|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606237890000|2020-11-24 17:11:30|7300.4|7290.4|7299.1|7289.1|7300.4|7290.4|7298.9|7288.9|5
1606237900000|2020-11-24 17:11:40|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|1
1606237910000|2020-11-24 17:11:50|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|1
1606237920000|2020-11-24 17:12:00|7298.9|7288.9|7298.9|7288.9|7299.1|7289.1|7298.9|7288.9|3
1606237930000|2020-11-24 17:12:10|7299.9|7289.9|7298.9|7288.9|7300.9|7290.9|7298.9|7288.9|6
1606238010000|2020-11-24 17:13:30|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.4|7288.4|3
1606238050000|2020-11-24 17:14:10|7298.4|7288.4|7297.9|7287.9|7298.4|7288.4|7297.9|7287.9|2
1606238060000|2020-11-24 17:14:20|7296.9|7286.9|7297.4|7287.4|7297.6|7287.6|7296.9|7286.9|4
1606238070000|2020-11-24 17:14:30|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|7296.9|7286.9|3
1606238110000|2020-11-24 17:15:10|7298.1|7288.1|7298.4|7288.4|7298.4|7288.4|7298.1|7288.1|2
1606238140000|2020-11-24 17:15:40|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|1
1606238210000|2020-11-24 17:16:50|7300.1|7290.1|7300.1|7290.1|7300.4|7290.4|7298.9|7288.9|5
1606238220000|2020-11-24 17:17:00|7298.9|7288.9|7298.1|7288.1|7298.9|7288.9|7298.1|7288.1|2
1606238230000|2020-11-24 17:17:10|7296.9|7286.9|7298.4|7288.4|7298.4|7288.4|7296.9|7286.9|3
1606238240000|2020-11-24 17:17:20|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.4|7288.4|3
1606238250000|2020-11-24 17:17:30|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7298.4|7288.4|4
1606238260000|2020-11-24 17:17:40|7298.4|7288.4|7298.4|7288.4|7298.6|7288.6|7298.4|7288.4|3
1606238270000|2020-11-24 17:17:50|7298.1|7288.1|7297.6|7287.6|7298.1|7288.1|7297.6|7287.6|3
1606238290000|2020-11-24 17:18:10|7297.4|7287.4|7297.6|7287.6|7297.6|7287.6|7297.4|7287.4|2
1606238310000|2020-11-24 17:18:30|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|1
1606238320000|2020-11-24 17:18:40|7298.1|7288.1|7298.1|7288.1|7298.6|7288.6|7298.1|7288.1|4
1606238330000|2020-11-24 17:18:50|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|1
1606238340000|2020-11-24 17:19:00|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|1
1606238370000|2020-11-24 17:19:30|7297.9|7287.9|7296.9|7286.9|7297.9|7287.9|7296.9|7286.9|2
1606238380000|2020-11-24 17:19:40|7296.6|7286.6|7295.6|7285.6|7296.6|7286.6|7295.6|7285.6|3
1606238400000|2020-11-24 17:20:00|7296.1|7286.1|7294.9|7284.9|7296.1|7286.1|7294.9|7284.9|3
1606238410000|2020-11-24 17:20:10|7295.1|7285.1|7295.6|7285.6|7295.6|7285.6|7295.1|7285.1|3
1606238420000|2020-11-24 17:20:20|7294.9|7284.9|7294.4|7284.4|7294.9|7284.9|7294.4|7284.4|2
1606238480000|2020-11-24 17:21:20|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|1
1606238490000|2020-11-24 17:21:30|7294.1|7284.1|7292.6|7282.6|7294.1|7284.1|7292.4|7282.4|3
1606238510000|2020-11-24 17:21:50|7292.4|7282.4|7291.6|7281.6|7292.4|7282.4|7291.6|7281.6|4
1606238540000|2020-11-24 17:22:20|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|1
1606238550000|2020-11-24 17:22:30|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|1
1606238560000|2020-11-24 17:22:40|7292.1|7282.1|7292.4|7282.4|7293.1|7283.1|7292.1|7282.1|3
1606238570000|2020-11-24 17:22:50|7292.6|7282.6|7293.1|7283.1|7293.1|7283.1|7292.6|7282.6|4
1606238580000|2020-11-24 17:23:00|7293.4|7283.4|7294.4|7284.4|7294.4|7284.4|7293.4|7283.4|3
1606238590000|2020-11-24 17:23:10|7293.4|7283.4|7293.6|7283.6|7295.4|7285.4|7293.4|7283.4|7
1606238600000|2020-11-24 17:23:20|7293.9|7283.9|7293.1|7283.1|7293.9|7283.9|7293.1|7283.1|2
1606238650000|2020-11-24 17:24:10|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606238670000|2020-11-24 17:24:30|7293.6|7283.6|7293.9|7283.9|7293.9|7283.9|7293.6|7283.6|2
1606238680000|2020-11-24 17:24:40|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606238710000|2020-11-24 17:25:10|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|1
1606238720000|2020-11-24 17:25:20|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606238740000|2020-11-24 17:25:40|7293.6|7283.6|7293.9|7283.9|7293.9|7283.9|7293.1|7283.1|4
1606238750000|2020-11-24 17:25:50|7293.6|7283.6|7293.1|7283.1|7293.6|7283.6|7293.1|7283.1|2
1606238760000|2020-11-24 17:26:00|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|3
1606238770000|2020-11-24 17:26:10|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|1
1606238780000|2020-11-24 17:26:20|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606238790000|2020-11-24 17:26:30|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606238800000|2020-11-24 17:26:40|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606238820000|2020-11-24 17:27:00|7293.1|7283.1|7293.1|7283.1|7293.9|7283.9|7292.9|7282.9|5
1606238850000|2020-11-24 17:27:30|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.6|7282.6|3
1606238860000|2020-11-24 17:27:40|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606238870000|2020-11-24 17:27:50|7293.4|7283.4|7293.6|7283.6|7293.9|7283.9|7293.4|7283.4|3
1606238890000|2020-11-24 17:28:10|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606238900000|2020-11-24 17:28:20|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606238910000|2020-11-24 17:28:30|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606238930000|2020-11-24 17:28:50|7293.6|7283.6|7293.9|7283.9|7293.9|7283.9|7293.6|7283.6|2
1606238990000|2020-11-24 17:29:50|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606239000000|2020-11-24 17:30:00|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|3
1606239020000|2020-11-24 17:30:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|1
1606239030000|2020-11-24 17:30:30|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606239040000|2020-11-24 17:30:40|7293.1|7283.1|7293.6|7283.6|7293.6|7283.6|7293.1|7283.1|3
1606239050000|2020-11-24 17:30:50|7293.4|7283.4|7294.9|7284.9|7294.9|7284.9|7293.4|7283.4|2
1606239060000|2020-11-24 17:31:00|7295.1|7285.1|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|2
1606239080000|2020-11-24 17:31:20|7296.6|7286.6|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|2
1606239090000|2020-11-24 17:31:30|7295.9|7285.9|7295.6|7285.6|7295.9|7285.9|7295.4|7285.4|3
1606239100000|2020-11-24 17:31:40|7296.6|7286.6|7297.9|7287.9|7297.9|7287.9|7296.6|7286.6|3
1606239110000|2020-11-24 17:31:50|7297.6|7287.6|7297.9|7287.9|7297.9|7287.9|7297.6|7287.6|2
1606239130000|2020-11-24 17:32:10|7298.1|7288.1|7298.4|7288.4|7298.4|7288.4|7298.1|7288.1|4
1606239140000|2020-11-24 17:32:20|7298.6|7288.6|7299.6|7289.6|7299.6|7289.6|7298.6|7288.6|2
1606239150000|2020-11-24 17:32:30|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606239160000|2020-11-24 17:32:40|7300.1|7290.1|7299.9|7289.9|7300.1|7290.1|7299.9|7289.9|4
1606239170000|2020-11-24 17:32:50|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|1
1606239180000|2020-11-24 17:33:00|7297.9|7287.9|7298.1|7288.1|7298.1|7288.1|7297.9|7287.9|2
1606239190000|2020-11-24 17:33:10|7297.9|7287.9|7297.6|7287.6|7297.9|7287.9|7297.6|7287.6|2
1606239200000|2020-11-24 17:33:20|7297.9|7287.9|7297.9|7287.9|7298.1|7288.1|7297.6|7287.6|5
1606239240000|2020-11-24 17:34:00|7297.6|7287.6|7297.4|7287.4|7297.6|7287.6|7297.4|7287.4|2
1606239250000|2020-11-24 17:34:10|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|1
1606239290000|2020-11-24 17:34:50|7298.1|7288.1|7298.9|7288.9|7298.9|7288.9|7298.1|7288.1|3
1606239300000|2020-11-24 17:35:00|7299.1|7289.1|7299.4|7289.4|7299.4|7289.4|7299.1|7289.1|2
1606239310000|2020-11-24 17:35:10|7299.6|7289.6|7299.6|7289.6|7300.1|7290.1|7299.6|7289.6|4
1606239320000|2020-11-24 17:35:20|7299.9|7289.9|7299.6|7289.6|7300.1|7290.1|7299.6|7289.6|4
1606239330000|2020-11-24 17:35:30|7299.9|7289.9|7299.6|7289.6|7300.1|7290.1|7299.6|7289.6|4
1606239340000|2020-11-24 17:35:40|7299.4|7289.4|7300.1|7290.1|7300.1|7290.1|7299.4|7289.4|2
1606239350000|2020-11-24 17:35:50|7300.4|7290.4|7300.1|7290.1|7300.9|7290.9|7300.1|7290.1|4
1606239360000|2020-11-24 17:36:00|7300.4|7290.4|7301.1|7291.1|7301.1|7291.1|7300.4|7290.4|4
1606239370000|2020-11-24 17:36:10|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|2
1606239380000|2020-11-24 17:36:20|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7300.9|7290.9|5
1606239390000|2020-11-24 17:36:30|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606239410000|2020-11-24 17:36:50|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606239440000|2020-11-24 17:37:20|7301.1|7291.1|7300.9|7290.9|7301.1|7291.1|7300.4|7290.4|5
1606239450000|2020-11-24 17:37:30|7301.1|7291.1|7300.1|7290.1|7301.1|7291.1|7300.1|7290.1|5
1606239460000|2020-11-24 17:37:40|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7300.1|7290.1|2
1606239470000|2020-11-24 17:37:50|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606239490000|2020-11-24 17:38:10|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|3
1606239500000|2020-11-24 17:38:20|7300.4|7290.4|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|2
1606239510000|2020-11-24 17:38:30|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606239520000|2020-11-24 17:38:40|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606239570000|2020-11-24 17:39:30|7300.9|7290.9|7301.6|7291.6|7302.1|7292.1|7300.9|7290.9|7
1606239600000|2020-11-24 17:40:00|7301.4|7291.4|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|2
1606239610000|2020-11-24 17:40:10|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.6|7290.6|2
1606239620000|2020-11-24 17:40:20|7301.1|7291.1|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|3
1606239630000|2020-11-24 17:40:30|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606239650000|2020-11-24 17:40:50|7300.9|7290.9|7300.1|7290.1|7300.9|7290.9|7300.1|7290.1|4
1606239660000|2020-11-24 17:41:00|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606239670000|2020-11-24 17:41:10|7300.6|7290.6|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|4
1606239680000|2020-11-24 17:41:20|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606239690000|2020-11-24 17:41:30|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606239700000|2020-11-24 17:41:40|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|4
1606239710000|2020-11-24 17:41:50|7301.1|7291.1|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|4
1606239720000|2020-11-24 17:42:00|7301.1|7291.1|7301.4|7291.4|7301.4|7291.4|7301.1|7291.1|2
1606239740000|2020-11-24 17:42:20|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|2
1606239750000|2020-11-24 17:42:30|7300.4|7290.4|7301.1|7291.1|7301.1|7291.1|7300.4|7290.4|3
1606239760000|2020-11-24 17:42:40|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7300.1|7290.1|4
1606239800000|2020-11-24 17:43:20|7300.6|7290.6|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|2
1606239810000|2020-11-24 17:43:30|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606239820000|2020-11-24 17:43:40|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|2
1606239870000|2020-11-24 17:44:30|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|2
1606239900000|2020-11-24 17:45:00|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.6|7290.6|2
1606239920000|2020-11-24 17:45:20|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|4
1606239930000|2020-11-24 17:45:30|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|2
1606239940000|2020-11-24 17:45:40|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606239960000|2020-11-24 17:46:00|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7300.9|7290.9|4
1606239970000|2020-11-24 17:46:10|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|4
1606239980000|2020-11-24 17:46:20|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240000000|2020-11-24 17:46:40|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|1
1606240010000|2020-11-24 17:46:50|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|3
1606240020000|2020-11-24 17:47:00|7301.9|7291.9|7301.1|7291.1|7301.9|7291.9|7301.1|7291.1|3
1606240030000|2020-11-24 17:47:10|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606240040000|2020-11-24 17:47:20|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|1
1606240050000|2020-11-24 17:47:30|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606240060000|2020-11-24 17:47:40|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606240110000|2020-11-24 17:48:30|7300.4|7290.4|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|2
1606240120000|2020-11-24 17:48:40|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240130000|2020-11-24 17:48:50|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|4
1606240140000|2020-11-24 17:49:00|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.6|7291.6|3
1606240150000|2020-11-24 17:49:10|7301.4|7291.4|7301.4|7291.4|7301.6|7291.6|7301.4|7291.4|3
1606240160000|2020-11-24 17:49:20|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606240180000|2020-11-24 17:49:40|7301.9|7291.9|7302.4|7292.4|7302.4|7292.4|7301.9|7291.9|3
1606240190000|2020-11-24 17:49:50|7302.1|7292.1|7301.4|7291.4|7302.4|7292.4|7301.4|7291.4|7
1606240200000|2020-11-24 17:50:00|7301.6|7291.6|7302.1|7292.1|7302.1|7292.1|7301.4|7291.4|6
1606240220000|2020-11-24 17:50:20|7302.4|7292.4|7302.1|7292.1|7302.4|7292.4|7302.1|7292.1|2
1606240230000|2020-11-24 17:50:30|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606240240000|2020-11-24 17:50:40|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606240250000|2020-11-24 17:50:50|7302.4|7292.4|7302.1|7292.1|7302.4|7292.4|7302.1|7292.1|2
1606240260000|2020-11-24 17:51:00|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606240270000|2020-11-24 17:51:10|7301.4|7291.4|7300.6|7290.6|7301.4|7291.4|7300.6|7290.6|5
1606240300000|2020-11-24 17:51:40|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240320000|2020-11-24 17:52:00|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|2
1606240380000|2020-11-24 17:53:00|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240390000|2020-11-24 17:53:10|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606240400000|2020-11-24 17:53:20|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606240410000|2020-11-24 17:53:30|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606240420000|2020-11-24 17:53:40|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240430000|2020-11-24 17:53:50|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606240440000|2020-11-24 17:54:00|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|3
1606240460000|2020-11-24 17:54:20|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.9|7290.9|3
1606240470000|2020-11-24 17:54:30|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|7301.6|7291.6|1
1606240500000|2020-11-24 17:55:00|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606240510000|2020-11-24 17:55:10|7301.1|7291.1|7300.6|7290.6|7301.4|7291.4|7300.6|7290.6|6
1606240520000|2020-11-24 17:55:20|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|3
1606240540000|2020-11-24 17:55:40|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|6
1606240550000|2020-11-24 17:55:50|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|3
1606240560000|2020-11-24 17:56:00|7301|7291|7300.6|7290.6|7301|7291|7300.6|7290.6|3
1606240570000|2020-11-24 17:56:10|7300.9|7290.9|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|3
1606240580000|2020-11-24 17:56:20|7301|7291|7300.6|7290.6|7301|7291|7300.6|7290.6|2
1606240600000|2020-11-24 17:56:40|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606240610000|2020-11-24 17:56:50|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606240620000|2020-11-24 17:57:00|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|3
1606240630000|2020-11-24 17:57:10|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606240640000|2020-11-24 17:57:20|7300.3|7290.3|7300.4|7290.4|7300.4|7290.4|7300.3|7290.3|2
1606240670000|2020-11-24 17:57:50|7300.6|7290.6|7300.8|7290.8|7300.8|7290.8|7300.6|7290.6|2
1606240680000|2020-11-24 17:58:00|7300.9|7290.9|7301.4|7291.4|7301.6|7291.6|7300.9|7290.9|4
1606240690000|2020-11-24 17:58:10|7301.1|7291.1|7300.9|7290.9|7301.1|7291.1|7300.9|7290.9|2
1606240700000|2020-11-24 17:58:20|7301.1|7291.1|7301.4|7291.4|7301.6|7291.6|7301.1|7291.1|5
1606240710000|2020-11-24 17:58:30|7301.8|7291.8|7301.1|7291.1|7301.8|7291.8|7301.1|7291.1|3
1606240720000|2020-11-24 17:58:40|7300.9|7290.9|7299.8|7289.8|7300.9|7290.9|7299.5|7289.5|9
1606240730000|2020-11-24 17:58:50|7300.3|7290.3|7300.8|7290.8|7300.8|7290.8|7300.3|7290.3|2
1606240740000|2020-11-24 17:59:00|7300.5|7290.5|7302.4|7292.4|7302.4|7292.4|7300.5|7290.5|2
1606240750000|2020-11-24 17:59:10|7302|7292|7302.4|7292.4|7302.4|7292.4|7301.6|7291.6|3
1606240760000|2020-11-24 17:59:20|7302.6|7292.6|7303|7293|7303|7293|7302.6|7292.6|2
1606266120000|2020-11-25 01:02:00|7339|7329|7337.1|7327.1|7340.4|7330.4|7337.1|7327.1|11
1606266130000|2020-11-25 01:02:10|7337.4|7327.4|7332.6|7322.6|7338.1|7328.1|7332.6|7322.6|19
1606266140000|2020-11-25 01:02:20|7332.3|7322.3|7334.1|7324.1|7334.6|7324.6|7330.3|7320.3|17
1606266150000|2020-11-25 01:02:30|7333.9|7323.9|7335.1|7325.1|7335.8|7325.8|7333.9|7323.9|9
1606266160000|2020-11-25 01:02:40|7334.9|7324.9|7336.4|7326.4|7336.9|7326.9|7334.6|7324.6|12
1606266170000|2020-11-25 01:02:50|7335.6|7325.6|7334.4|7324.4|7335.6|7325.6|7334.4|7324.4|3
1606266180000|2020-11-25 01:03:00|7334.6|7324.6|7337.3|7327.3|7337.5|7327.5|7334.6|7324.6|7
1606266190000|2020-11-25 01:03:10|7337.1|7327.1|7336.9|7326.9|7337.1|7327.1|7335.9|7325.9|7
1606266200000|2020-11-25 01:03:20|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|1
1606266210000|2020-11-25 01:03:30|7336.1|7326.1|7336.1|7326.1|7336.6|7326.6|7335.9|7325.9|11
1606266220000|2020-11-25 01:03:40|7336.6|7326.6|7337.6|7327.6|7337.9|7327.9|7336.1|7326.1|10
1606266230000|2020-11-25 01:03:50|7337.4|7327.4|7338.9|7328.9|7338.9|7328.9|7336.9|7326.9|14
1606266240000|2020-11-25 01:04:00|7339.3|7329.3|7339.9|7329.9|7339.9|7329.9|7339.1|7329.1|7
1606266250000|2020-11-25 01:04:10|7340.1|7330.1|7346.1|7336.1|7346.1|7336.1|7339.6|7329.6|20
1606266260000|2020-11-25 01:04:20|7346.9|7336.9|7344.9|7334.9|7347.6|7337.6|7344.6|7334.6|18
1606266270000|2020-11-25 01:04:30|7344.1|7334.1|7343.6|7333.6|7344.1|7334.1|7343.4|7333.4|13
1606266280000|2020-11-25 01:04:40|7343.4|7333.4|7343.1|7333.1|7343.9|7333.9|7343.1|7333.1|9
1606266290000|2020-11-25 01:04:50|7342.9|7332.9|7342.9|7332.9|7343.1|7333.1|7340.8|7330.8|18
1606266300000|2020-11-25 01:05:00|7342.8|7332.8|7343.9|7333.9|7344.1|7334.1|7342.8|7332.8|13
1606266310000|2020-11-25 01:05:10|7343.6|7333.6|7344.1|7334.1|7344.1|7334.1|7343|7333|11
1606266320000|2020-11-25 01:05:20|7343.9|7333.9|7341.9|7331.9|7343.9|7333.9|7341.9|7331.9|7
1606266330000|2020-11-25 01:05:30|7341.6|7331.6|7340.1|7330.1|7341.6|7331.6|7340.1|7330.1|6
1606266340000|2020-11-25 01:05:40|7340.4|7330.4|7340.4|7330.4|7340.6|7330.6|7339.4|7329.4|15
1606266350000|2020-11-25 01:05:50|7339.9|7329.9|7340.3|7330.3|7340.3|7330.3|7339.9|7329.9|3
1606266360000|2020-11-25 01:06:00|7340.4|7330.4|7339.9|7329.9|7340.6|7330.6|7339.6|7329.6|8
1606266370000|2020-11-25 01:06:10|7339.6|7329.6|7338.9|7328.9|7339.6|7329.6|7338.9|7328.9|6
1606266380000|2020-11-25 01:06:20|7339.1|7329.1|7338.6|7328.6|7339.5|7329.5|7338.1|7328.1|16
1606266390000|2020-11-25 01:06:30|7338.4|7328.4|7339.1|7329.1|7339.1|7329.1|7337.9|7327.9|6
1606266400000|2020-11-25 01:06:40|7338.9|7328.9|7337.1|7327.1|7338.9|7328.9|7337.1|7327.1|3
1606266410000|2020-11-25 01:06:50|7336.9|7326.9|7335.3|7325.3|7336.9|7326.9|7334.4|7324.4|13
1606266420000|2020-11-25 01:07:00|7335.6|7325.6|7335.4|7325.4|7336.1|7326.1|7334.1|7324.1|10
1606266430000|2020-11-25 01:07:10|7335.6|7325.6|7336|7326|7336|7326|7335.5|7325.5|6
1606266440000|2020-11-25 01:07:20|7335.6|7325.6|7336.9|7326.9|7336.9|7326.9|7335.6|7325.6|6
1606266450000|2020-11-25 01:07:30|7336.1|7326.1|7334.9|7324.9|7336.1|7326.1|7334.4|7324.4|8
1606266460000|2020-11-25 01:07:40|7334.6|7324.6|7331.1|7321.1|7334.6|7324.6|7331.1|7321.1|10
1606266470000|2020-11-25 01:07:50|7331.4|7321.4|7333.1|7323.1|7333.1|7323.1|7331.1|7321.1|12
1606266480000|2020-11-25 01:08:00|7332.9|7322.9|7333.4|7323.4|7333.4|7323.4|7332.1|7322.1|6
1606266490000|2020-11-25 01:08:10|7333.1|7323.1|7335.9|7325.9|7335.9|7325.9|7333|7323|11
1606266500000|2020-11-25 01:08:20|7335.8|7325.8|7337.1|7327.1|7337.1|7327.1|7335|7325|8
1606266510000|2020-11-25 01:08:30|7337.4|7327.4|7337.4|7327.4|7338.4|7328.4|7337.4|7327.4|6
1606266520000|2020-11-25 01:08:40|7337.1|7327.1|7335|7325|7337.1|7327.1|7334.6|7324.6|13
1606266530000|2020-11-25 01:08:50|7334.9|7324.9|7335.4|7325.4|7335.6|7325.6|7334.6|7324.6|7
1606266540000|2020-11-25 01:09:00|7335.6|7325.6|7333.6|7323.6|7335.6|7325.6|7332.6|7322.6|8
1606266550000|2020-11-25 01:09:10|7333.9|7323.9|7334.9|7324.9|7335|7325|7333.9|7323.9|5
1606266560000|2020-11-25 01:09:20|7335.1|7325.1|7335.4|7325.4|7335.9|7325.9|7335.1|7325.1|5
1606266570000|2020-11-25 01:09:30|7335.1|7325.1|7335.3|7325.3|7335.4|7325.4|7335.1|7325.1|3
1606266580000|2020-11-25 01:09:40|7335.1|7325.1|7333.6|7323.6|7335.1|7325.1|7333.6|7323.6|4
1606266600000|2020-11-25 01:10:00|7333.9|7323.9|7333.5|7323.5|7333.9|7323.9|7333.5|7323.5|3
1606266620000|2020-11-25 01:10:20|7332.6|7322.6|7332.9|7322.9|7332.9|7322.9|7332.6|7322.6|2
1606266630000|2020-11-25 01:10:30|7332.6|7322.6|7332.6|7322.6|7332.9|7322.9|7332.6|7322.6|3
1606266650000|2020-11-25 01:10:50|7333.1|7323.1|7333.3|7323.3|7333.4|7323.4|7333.1|7323.1|3
1606266660000|2020-11-25 01:11:00|7333|7323|7332.4|7322.4|7333|7323|7332.4|7322.4|3
1606266670000|2020-11-25 01:11:10|7331.9|7321.9|7329.6|7319.6|7331.9|7321.9|7329.4|7319.4|8
1606266680000|2020-11-25 01:11:20|7329.4|7319.4|7329.1|7319.1|7330.1|7320.1|7329.1|7319.1|8
1606266690000|2020-11-25 01:11:30|7328.9|7318.9|7328.8|7318.8|7328.9|7318.9|7328.1|7318.1|7
1606266700000|2020-11-25 01:11:40|7327.9|7317.9|7327.1|7317.1|7328.4|7318.4|7327.1|7317.1|6
1606266710000|2020-11-25 01:11:50|7327|7317|7328.1|7318.1|7328.9|7318.9|7325.9|7315.9|13
1606266720000|2020-11-25 01:12:00|7327.9|7317.9|7328.6|7318.6|7328.6|7318.6|7327.4|7317.4|7
1606266730000|2020-11-25 01:12:10|7328.3|7318.3|7327.1|7317.1|7328.3|7318.3|7327.1|7317.1|6
1606266740000|2020-11-25 01:12:20|7327.6|7317.6|7329.3|7319.3|7329.4|7319.4|7327.6|7317.6|17
1606266750000|2020-11-25 01:12:30|7329.4|7319.4|7329.6|7319.6|7329.9|7319.9|7329.4|7319.4|4
1606266760000|2020-11-25 01:12:40|7329.9|7319.9|7329.6|7319.6|7330.4|7320.4|7329.6|7319.6|4
1606266770000|2020-11-25 01:12:50|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|7329.9|7319.9|1
1606266780000|2020-11-25 01:13:00|7329.4|7319.4|7328.9|7318.9|7329.4|7319.4|7328.6|7318.6|3
1606266790000|2020-11-25 01:13:10|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|1
1606266800000|2020-11-25 01:13:20|7328.4|7318.4|7328.1|7318.1|7328.4|7318.4|7328.1|7318.1|2
1606266820000|2020-11-25 01:13:40|7328.4|7318.4|7328.3|7318.3|7328.9|7318.9|7328.3|7318.3|5
1606266830000|2020-11-25 01:13:50|7328.4|7318.4|7328.4|7318.4|7328.4|7318.4|7328.4|7318.4|1
1606266840000|2020-11-25 01:14:00|7328.6|7318.6|7328.1|7318.1|7328.9|7318.9|7328.1|7318.1|6
1606266850000|2020-11-25 01:14:10|7328.4|7318.4|7328.3|7318.3|7328.4|7318.4|7328.3|7318.3|6
1606266860000|2020-11-25 01:14:20|7328.4|7318.4|7328.3|7318.3|7328.4|7318.4|7328.3|7318.3|4
1606266870000|2020-11-25 01:14:30|7328.4|7318.4|7328.9|7318.9|7328.9|7318.9|7328.3|7318.3|6
1606266880000|2020-11-25 01:14:40|7328.6|7318.6|7328.5|7318.5|7328.6|7318.6|7328.5|7318.5|2
1606266890000|2020-11-25 01:14:50|7328.9|7318.9|7328.4|7318.4|7329.1|7319.1|7327.6|7317.6|8
1606266900000|2020-11-25 01:15:00|7328.5|7318.5|7328.1|7318.1|7328.5|7318.5|7328.1|7318.1|3
1606266910000|2020-11-25 01:15:10|7328.3|7318.3|7327.9|7317.9|7328.3|7318.3|7327.6|7317.6|4
1606266920000|2020-11-25 01:15:20|7327.6|7317.6|7327.6|7317.6|7327.6|7317.6|7327.6|7317.6|1
1606266960000|2020-11-25 01:16:00|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|2
1606266970000|2020-11-25 01:16:10|7328.9|7318.9|7329.4|7319.4|7329.4|7319.4|7328.9|7318.9|2
1606266980000|2020-11-25 01:16:20|7329.9|7319.9|7330.6|7320.6|7330.6|7320.6|7329.9|7319.9|2
1606266990000|2020-11-25 01:16:30|7331.1|7321.1|7331.9|7321.9|7331.9|7321.9|7331.1|7321.1|3
1606267000000|2020-11-25 01:16:40|7331.8|7321.8|7330.4|7320.4|7331.8|7321.8|7330.4|7320.4|4
1606267010000|2020-11-25 01:16:50|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|1
1606267020000|2020-11-25 01:17:00|7330.5|7320.5|7330.8|7320.8|7330.8|7320.8|7330.5|7320.5|2
1606267030000|2020-11-25 01:17:10|7330.6|7320.6|7331.4|7321.4|7331.4|7321.4|7330.6|7320.6|4
1606267040000|2020-11-25 01:17:20|7331.9|7321.9|7333.1|7323.1|7333.6|7323.6|7331.9|7321.9|11
1606267050000|2020-11-25 01:17:30|7332.9|7322.9|7331.9|7321.9|7332.9|7322.9|7331.6|7321.6|7
1606267060000|2020-11-25 01:17:40|7332.4|7322.4|7333.8|7323.8|7333.8|7323.8|7332.4|7322.4|6
1606267070000|2020-11-25 01:17:50|7333.6|7323.6|7334.1|7324.1|7334.1|7324.1|7333.6|7323.6|5
1606267080000|2020-11-25 01:18:00|7333.9|7323.9|7333.3|7323.3|7333.9|7323.9|7332.9|7322.9|4
1606267090000|2020-11-25 01:18:10|7333.1|7323.1|7333.3|7323.3|7333.4|7323.4|7332.9|7322.9|6
1606267100000|2020-11-25 01:18:20|7333.1|7323.1|7333.3|7323.3|7333.3|7323.3|7333.1|7323.1|2
1606267110000|2020-11-25 01:18:30|7333.5|7323.5|7334.1|7324.1|7334.1|7324.1|7333.5|7323.5|3
1606267120000|2020-11-25 01:18:40|7334.4|7324.4|7335.9|7325.9|7335.9|7325.9|7334.4|7324.4|4
1606267130000|2020-11-25 01:18:50|7335.6|7325.6|7335.9|7325.9|7335.9|7325.9|7335.4|7325.4|6
1606267140000|2020-11-25 01:19:00|7336.1|7326.1|7337.6|7327.6|7337.6|7327.6|7336.1|7326.1|6
1606267150000|2020-11-25 01:19:10|7337.4|7327.4|7338.1|7328.1|7338.6|7328.6|7337.4|7327.4|7
1606267160000|2020-11-25 01:19:20|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|7338.1|7328.1|15
1606267170000|2020-11-25 01:19:30|7338.1|7328.1|7338.1|7328.1|7340.1|7330.1|7338.1|7328.1|9
1606267180000|2020-11-25 01:19:40|7337.9|7327.9|7337.4|7327.4|7337.9|7327.9|7337.4|7327.4|4
1606267190000|2020-11-25 01:19:50|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606267200000|2020-11-25 01:20:00|7338|7328|7338.1|7328.1|7338.1|7328.1|7338|7328|2
1606267210000|2020-11-25 01:20:10|7337.9|7327.9|7336.9|7326.9|7337.9|7327.9|7336.8|7326.8|5
1606267220000|2020-11-25 01:20:20|7336.8|7326.8|7336.6|7326.6|7336.8|7326.8|7336.4|7326.4|4
1606267230000|2020-11-25 01:20:30|7336.4|7326.4|7336.9|7326.9|7336.9|7326.9|7336.4|7326.4|5
1606267240000|2020-11-25 01:20:40|7336.4|7326.4|7338.9|7328.9|7338.9|7328.9|7335.9|7325.9|8
1606267250000|2020-11-25 01:20:50|7338.6|7328.6|7338.6|7328.6|7338.8|7328.8|7338.4|7328.4|5
1606267260000|2020-11-25 01:21:00|7338.9|7328.9|7338.9|7328.9|7338.9|7328.9|7338.9|7328.9|1
1606267280000|2020-11-25 01:21:20|7339.3|7329.3|7339.1|7329.1|7339.3|7329.3|7338.9|7328.9|3
1606267290000|2020-11-25 01:21:30|7338.9|7328.9|7341.4|7331.4|7341.4|7331.4|7338.9|7328.9|8
1606267300000|2020-11-25 01:21:40|7341.9|7331.9|7340.6|7330.6|7341.9|7331.9|7340.4|7330.4|7
1606267310000|2020-11-25 01:21:50|7340.4|7330.4|7340.4|7330.4|7340.6|7330.6|7340.4|7330.4|3
1606267320000|2020-11-25 01:22:00|7340.1|7330.1|7340.6|7330.6|7340.6|7330.6|7340.1|7330.1|3
1606267340000|2020-11-25 01:22:20|7340.4|7330.4|7340.6|7330.6|7340.6|7330.6|7340.1|7330.1|5
1606267350000|2020-11-25 01:22:30|7340.4|7330.4|7340.1|7330.1|7340.4|7330.4|7340.1|7330.1|2
1606267360000|2020-11-25 01:22:40|7339.9|7329.9|7337|7327|7339.9|7329.9|7336.9|7326.9|5
1606267370000|2020-11-25 01:22:50|7337.4|7327.4|7336.9|7326.9|7337.4|7327.4|7336.9|7326.9|3
1606267380000|2020-11-25 01:23:00|7336.5|7326.5|7336.1|7326.1|7336.5|7326.5|7336.1|7326.1|2
1606267390000|2020-11-25 01:23:10|7336.4|7326.4|7336.4|7326.4|7336.4|7326.4|7336.1|7326.1|3
1606267400000|2020-11-25 01:23:20|7336.9|7326.9|7336.9|7326.9|7336.9|7326.9|7336.9|7326.9|1
1606267410000|2020-11-25 01:23:30|7336.6|7326.6|7336.9|7326.9|7336.9|7326.9|7336.1|7326.1|4
1606267420000|2020-11-25 01:23:40|7336.6|7326.6|7336.1|7326.1|7336.6|7326.6|7336.1|7326.1|3
1606267430000|2020-11-25 01:23:50|7336.4|7326.4|7336.6|7326.6|7336.6|7326.6|7336.4|7326.4|2
1606267440000|2020-11-25 01:24:00|7337|7327|7336.9|7326.9|7337.1|7327.1|7336.8|7326.8|5
1606267450000|2020-11-25 01:24:10|7336.6|7326.6|7336.4|7326.4|7336.9|7326.9|7336.4|7326.4|6
1606267460000|2020-11-25 01:24:20|7336.6|7326.6|7335.1|7325.1|7336.6|7326.6|7335.1|7325.1|7
1606267470000|2020-11-25 01:24:30|7334.9|7324.9|7334.6|7324.6|7334.9|7324.9|7334.5|7324.5|3
1606267480000|2020-11-25 01:24:40|7334.4|7324.4|7333.3|7323.3|7334.6|7324.6|7333.3|7323.3|10
1606267490000|2020-11-25 01:24:50|7332.9|7322.9|7333.1|7323.1|7333.3|7323.3|7332.6|7322.6|6
1606267500000|2020-11-25 01:25:00|7333.3|7323.3|7333.1|7323.1|7333.4|7323.4|7332.9|7322.9|9
1606267510000|2020-11-25 01:25:10|7332.9|7322.9|7333.1|7323.1|7333.1|7323.1|7332.1|7322.1|17
1606267520000|2020-11-25 01:25:20|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|1
1606267530000|2020-11-25 01:25:30|7333.4|7323.4|7333.1|7323.1|7333.4|7323.4|7332.6|7322.6|8
1606267540000|2020-11-25 01:25:40|7333.4|7323.4|7333.9|7323.9|7333.9|7323.9|7333.4|7323.4|3
1606267550000|2020-11-25 01:25:50|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|1
1606267560000|2020-11-25 01:26:00|7333.9|7323.9|7334.6|7324.6|7334.9|7324.9|7333.9|7323.9|4
1606267570000|2020-11-25 01:26:10|7334.9|7324.9|7335.4|7325.4|7335.9|7325.9|7334.9|7324.9|6
1606267580000|2020-11-25 01:26:20|7335.1|7325.1|7335.1|7325.1|7335.1|7325.1|7335.1|7325.1|1
1606267590000|2020-11-25 01:26:30|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|7335.4|7325.4|1
1606267600000|2020-11-25 01:26:40|7335.5|7325.5|7335.4|7325.4|7335.5|7325.5|7335.1|7325.1|3
1606267610000|2020-11-25 01:26:50|7335.6|7325.6|7335.4|7325.4|7335.6|7325.6|7335.4|7325.4|2
1606267620000|2020-11-25 01:27:00|7335.1|7325.1|7335.4|7325.4|7335.6|7325.6|7335.1|7325.1|7
1606267640000|2020-11-25 01:27:20|7335.1|7325.1|7335.4|7325.4|7335.4|7325.4|7335.1|7325.1|4
1606267650000|2020-11-25 01:27:30|7335.6|7325.6|7336.1|7326.1|7336.4|7326.4|7335.4|7325.4|7
1606267670000|2020-11-25 01:27:50|7336.9|7326.9|7337.6|7327.6|7337.6|7327.6|7336.9|7326.9|5
1606267680000|2020-11-25 01:28:00|7337.4|7327.4|7336.9|7326.9|7337.5|7327.5|7336.4|7326.4|11
1606267690000|2020-11-25 01:28:10|7337.3|7327.3|7337.5|7327.5|7337.5|7327.5|7337.3|7327.3|2
1606267700000|2020-11-25 01:28:20|7337.6|7327.6|7338.8|7328.8|7338.8|7328.8|7337.6|7327.6|4
1606267710000|2020-11-25 01:28:30|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|1
1606267720000|2020-11-25 01:28:40|7338.1|7328.1|7337.9|7327.9|7338.1|7328.1|7337.6|7327.6|4
1606267740000|2020-11-25 01:29:00|7337.6|7327.6|7338.9|7328.9|7339.1|7329.1|7337.6|7327.6|5
1606267760000|2020-11-25 01:29:20|7338.6|7328.6|7338.4|7328.4|7338.9|7328.9|7338.4|7328.4|4
1606267770000|2020-11-25 01:29:30|7338.9|7328.9|7338.9|7328.9|7338.9|7328.9|7338.6|7328.6|5
1606267780000|2020-11-25 01:29:40|7338.6|7328.6|7338.3|7328.3|7338.6|7328.6|7338.3|7328.3|5
1606267790000|2020-11-25 01:29:50|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|1
1606267800000|2020-11-25 01:30:00|7338.9|7328.9|7339.6|7329.6|7339.9|7329.9|7338.9|7328.9|3
1606267810000|2020-11-25 01:30:10|7339.1|7329.1|7336.1|7326.1|7339.1|7329.1|7335.9|7325.9|11
1606267820000|2020-11-25 01:30:20|7335.9|7325.9|7335.9|7325.9|7336.1|7326.1|7335.9|7325.9|6
1606267830000|2020-11-25 01:30:30|7335.6|7325.6|7335.1|7325.1|7335.6|7325.6|7335.1|7325.1|2
1606267840000|2020-11-25 01:30:40|7335.9|7325.9|7336.3|7326.3|7336.3|7326.3|7335.9|7325.9|3
1606267860000|2020-11-25 01:31:00|7336.4|7326.4|7338.6|7328.6|7338.6|7328.6|7336.4|7326.4|5
1606267870000|2020-11-25 01:31:10|7338.5|7328.5|7338.9|7328.9|7338.9|7328.9|7338.4|7328.4|6
1606267880000|2020-11-25 01:31:20|7339|7329|7339.3|7329.3|7339.3|7329.3|7339|7329|2
1606267890000|2020-11-25 01:31:30|7339.1|7329.1|7337.9|7327.9|7339.1|7329.1|7337.9|7327.9|2
1606267900000|2020-11-25 01:31:40|7339.1|7329.1|7337.9|7327.9|7339.1|7329.1|7337.9|7327.9|2
1606267910000|2020-11-25 01:31:50|7337.6|7327.6|7336.9|7326.9|7337.6|7327.6|7336.9|7326.9|4
1606267920000|2020-11-25 01:32:00|7337.1|7327.1|7337.4|7327.4|7337.4|7327.4|7337.1|7327.1|2
1606267930000|2020-11-25 01:32:10|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606267940000|2020-11-25 01:32:20|7337.4|7327.4|7336.4|7326.4|7337.4|7327.4|7336.4|7326.4|5
1606267950000|2020-11-25 01:32:30|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|1
1606267960000|2020-11-25 01:32:40|7335.9|7325.9|7335.6|7325.6|7335.9|7325.9|7335.1|7325.1|6
1606267970000|2020-11-25 01:32:50|7335.3|7325.3|7334.9|7324.9|7335.6|7325.6|7334.6|7324.6|7
1606267980000|2020-11-25 01:33:00|7335.3|7325.3|7335.1|7325.1|7335.6|7325.6|7335.1|7325.1|6
1606267990000|2020-11-25 01:33:10|7334.9|7324.9|7334.6|7324.6|7334.9|7324.9|7334.4|7324.4|4
1606268010000|2020-11-25 01:33:30|7334.4|7324.4|7333.9|7323.9|7334.4|7324.4|7333.6|7323.6|5
1606268020000|2020-11-25 01:33:40|7333.6|7323.6|7332.9|7322.9|7333.6|7323.6|7332.9|7322.9|3
1606268030000|2020-11-25 01:33:50|7333.9|7323.9|7332.9|7322.9|7333.9|7323.9|7332.6|7322.6|6
1606268040000|2020-11-25 01:34:00|7332.8|7322.8|7331.9|7321.9|7332.8|7322.8|7331.6|7321.6|4
1606268050000|2020-11-25 01:34:10|7332|7322|7332.1|7322.1|7332.3|7322.3|7331.9|7321.9|9
1606268060000|2020-11-25 01:34:20|7331.9|7321.9|7331.4|7321.4|7331.9|7321.9|7331.3|7321.3|8
1606268080000|2020-11-25 01:34:40|7331.1|7321.1|7331.4|7321.4|7331.6|7321.6|7330.9|7320.9|9
1606268090000|2020-11-25 01:34:50|7331.6|7321.6|7332.9|7322.9|7332.9|7322.9|7331.6|7321.6|5
1606268100000|2020-11-25 01:35:00|7333.1|7323.1|7333.4|7323.4|7333.6|7323.6|7332.9|7322.9|6
1606268110000|2020-11-25 01:35:10|7333.1|7323.1|7332.9|7322.9|7333.4|7323.4|7332.9|7322.9|8
1606268120000|2020-11-25 01:35:20|7333.1|7323.1|7332.9|7322.9|7333.3|7323.3|7332.9|7322.9|12
1606268130000|2020-11-25 01:35:30|7333.1|7323.1|7334.9|7324.9|7334.9|7324.9|7332.9|7322.9|10
1606268140000|2020-11-25 01:35:40|7335.1|7325.1|7336.1|7326.1|7336.1|7326.1|7335.1|7325.1|8
1606268150000|2020-11-25 01:35:50|7336.4|7326.4|7336.1|7326.1|7336.4|7326.4|7336.1|7326.1|4
1606268160000|2020-11-25 01:36:00|7336.4|7326.4|7336.9|7326.9|7337.6|7327.6|7336.4|7326.4|11
1606268170000|2020-11-25 01:36:10|7337.1|7327.1|7336.9|7326.9|7337.6|7327.6|7336.9|7326.9|11
1606268190000|2020-11-25 01:36:30|7336.6|7326.6|7335.6|7325.6|7336.6|7326.6|7335.6|7325.6|5
1606268200000|2020-11-25 01:36:40|7335.5|7325.5|7336.1|7326.1|7336.4|7326.4|7335.5|7325.5|8
1606268210000|2020-11-25 01:36:50|7335.9|7325.9|7335.6|7325.6|7336.1|7326.1|7335.6|7325.6|8
1606268220000|2020-11-25 01:37:00|7335.9|7325.9|7337.9|7327.9|7338.1|7328.1|7335.9|7325.9|15
1606268230000|2020-11-25 01:37:10|7338|7328|7337.9|7327.9|7338.6|7328.6|7337.9|7327.9|7
1606268240000|2020-11-25 01:37:20|7338.1|7328.1|7339.1|7329.1|7339.1|7329.1|7338.1|7328.1|5
1606268250000|2020-11-25 01:37:30|7339|7329|7338.6|7328.6|7339.1|7329.1|7338.6|7328.6|4
1606268260000|2020-11-25 01:37:40|7338.9|7328.9|7339.5|7329.5|7339.5|7329.5|7338.9|7328.9|4
1606268270000|2020-11-25 01:37:50|7339.9|7329.9|7340.4|7330.4|7340.4|7330.4|7339.9|7329.9|3
1606268280000|2020-11-25 01:38:00|7340.6|7330.6|7340.8|7330.8|7341.9|7331.9|7340.6|7330.6|12
1606268290000|2020-11-25 01:38:10|7340.6|7330.6|7340.4|7330.4|7340.9|7330.9|7340.1|7330.1|9
1606268300000|2020-11-25 01:38:20|7340.5|7330.5|7339.6|7329.6|7340.5|7330.5|7339.6|7329.6|3
1606268310000|2020-11-25 01:38:30|7339.9|7329.9|7339.8|7329.8|7339.9|7329.9|7339.8|7329.8|2
1606268320000|2020-11-25 01:38:40|7339.6|7329.6|7339.4|7329.4|7339.6|7329.6|7339.4|7329.4|2
1606268330000|2020-11-25 01:38:50|7339.6|7329.6|7339.1|7329.1|7340.1|7330.1|7339.1|7329.1|7
1606268340000|2020-11-25 01:39:00|7338.6|7328.6|7337.9|7327.9|7338.6|7328.6|7337.9|7327.9|6
1606268350000|2020-11-25 01:39:10|7338.1|7328.1|7336.9|7326.9|7338.1|7328.1|7336.9|7326.9|5
1606268360000|2020-11-25 01:39:20|7337.1|7327.1|7337.4|7327.4|7337.9|7327.9|7337.1|7327.1|8
1606268370000|2020-11-25 01:39:30|7337.1|7327.1|7337.4|7327.4|7337.8|7327.8|7337.1|7327.1|9
1606268380000|2020-11-25 01:39:40|7337.6|7327.6|7338.9|7328.9|7338.9|7328.9|7337.6|7327.6|5
1606268390000|2020-11-25 01:39:50|7338.6|7328.6|7338.6|7328.6|7338.9|7328.9|7338.6|7328.6|5
1606268400000|2020-11-25 01:40:00|7338.9|7328.9|7338.9|7328.9|7339.1|7329.1|7338.6|7328.6|9
1606268410000|2020-11-25 01:40:10|7338.6|7328.6|7338.1|7328.1|7338.8|7328.8|7338.1|7328.1|8
1606268420000|2020-11-25 01:40:20|7338|7328|7337.4|7327.4|7338|7328|7336.4|7326.4|11
1606268430000|2020-11-25 01:40:30|7337.1|7327.1|7337.1|7327.1|7337.3|7327.3|7337|7327|4
1606268440000|2020-11-25 01:40:40|7337|7327|7336.9|7326.9|7337.4|7327.4|7336.4|7326.4|15
1606268450000|2020-11-25 01:40:50|7336.8|7326.8|7334.9|7324.9|7336.8|7326.8|7334.9|7324.9|11
1606268460000|2020-11-25 01:41:00|7334.1|7324.1|7334.1|7324.1|7334.1|7324.1|7334.1|7324.1|1
1606268470000|2020-11-25 01:41:10|7333.9|7323.9|7334.9|7324.9|7335.4|7325.4|7333.9|7323.9|17
1606268480000|2020-11-25 01:41:20|7334.6|7324.6|7334.4|7324.4|7334.9|7324.9|7334|7324|18
1606268490000|2020-11-25 01:41:30|7334.1|7324.1|7333.6|7323.6|7334.1|7324.1|7333.6|7323.6|2
1606268500000|2020-11-25 01:41:40|7333.9|7323.9|7333.3|7323.3|7333.9|7323.9|7332.9|7322.9|8
1606268510000|2020-11-25 01:41:50|7333.4|7323.4|7333.4|7323.4|7333.6|7323.6|7333.1|7323.1|6
1606268520000|2020-11-25 01:42:00|7333.5|7323.5|7333|7323|7333.6|7323.6|7332.9|7322.9|11
1606268530000|2020-11-25 01:42:10|7333.6|7323.6|7333.6|7323.6|7334.3|7324.3|7333.1|7323.1|12
1606268540000|2020-11-25 01:42:20|7333.9|7323.9|7333.6|7323.6|7333.9|7323.9|7332.9|7322.9|8
1606268550000|2020-11-25 01:42:30|7333.4|7323.4|7333.4|7323.4|7334.1|7324.1|7332.9|7322.9|11
1606268560000|2020-11-25 01:42:40|7333.6|7323.6|7334.3|7324.3|7334.4|7324.4|7333.6|7323.6|4
1606268570000|2020-11-25 01:42:50|7334.1|7324.1|7333.8|7323.8|7334.1|7324.1|7333.4|7323.4|4
1606268580000|2020-11-25 01:43:00|7333.6|7323.6|7333.9|7323.9|7334|7324|7332.9|7322.9|12
1606268590000|2020-11-25 01:43:10|7334.3|7324.3|7334.1|7324.1|7334.3|7324.3|7334.1|7324.1|2
1606268620000|2020-11-25 01:43:40|7333.6|7323.6|7334.1|7324.1|7334.1|7324.1|7333.6|7323.6|3
1606268630000|2020-11-25 01:43:50|7333.9|7323.9|7334.1|7324.1|7334.1|7324.1|7333.1|7323.1|6
1606268640000|2020-11-25 01:44:00|7333.9|7323.9|7332.1|7322.1|7333.9|7323.9|7331.9|7321.9|6
1606268650000|2020-11-25 01:44:10|7332.3|7322.3|7332.4|7322.4|7332.8|7322.8|7332.1|7322.1|6
1606268660000|2020-11-25 01:44:20|7332|7322|7331.4|7321.4|7332|7322|7331.1|7321.1|7
1606268670000|2020-11-25 01:44:30|7331.6|7321.6|7331.4|7321.4|7331.6|7321.6|7331.4|7321.4|4
1606268680000|2020-11-25 01:44:40|7331.6|7321.6|7332.4|7322.4|7332.9|7322.9|7331.6|7321.6|7
1606268690000|2020-11-25 01:44:50|7332.9|7322.9|7333.4|7323.4|7333.4|7323.4|7331.8|7321.8|12
1606268700000|2020-11-25 01:45:00|7332.9|7322.9|7332.6|7322.6|7333.3|7323.3|7332.6|7322.6|9
1606268710000|2020-11-25 01:45:10|7332.9|7322.9|7332.6|7322.6|7333.4|7323.4|7332.6|7322.6|10
1606268720000|2020-11-25 01:45:20|7332.4|7322.4|7331.4|7321.4|7332.9|7322.9|7331.4|7321.4|12
1606268730000|2020-11-25 01:45:30|7330.9|7320.9|7331.1|7321.1|7331.8|7321.8|7330.9|7320.9|15
1606268740000|2020-11-25 01:45:40|7330.9|7320.9|7331.1|7321.1|7331.1|7321.1|7330.6|7320.6|7
1606268750000|2020-11-25 01:45:50|7330.9|7320.9|7330.5|7320.5|7331.1|7321.1|7330.5|7320.5|3
1606268760000|2020-11-25 01:46:00|7331|7321|7331|7321|7331.4|7321.4|7331|7321|4
1606268770000|2020-11-25 01:46:10|7331.3|7321.3|7332.1|7322.1|7332.1|7322.1|7331.3|7321.3|6
1606268780000|2020-11-25 01:46:20|7332.4|7322.4|7332.6|7322.6|7332.6|7322.6|7332.1|7322.1|5
1606268790000|2020-11-25 01:46:30|7332.4|7322.4|7333.8|7323.8|7333.8|7323.8|7332.4|7322.4|7
1606268800000|2020-11-25 01:46:40|7333.9|7323.9|7334.1|7324.1|7334.4|7324.4|7333.9|7323.9|5
1606268810000|2020-11-25 01:46:50|7333.8|7323.8|7333.6|7323.6|7333.8|7323.8|7333.6|7323.6|2
1606268820000|2020-11-25 01:47:00|7333.9|7323.9|7333.4|7323.4|7333.9|7323.9|7333.4|7323.4|4
1606268830000|2020-11-25 01:47:10|7333.5|7323.5|7333.5|7323.5|7334.3|7324.3|7333.5|7323.5|9
1606268840000|2020-11-25 01:47:20|7333.6|7323.6|7334.4|7324.4|7334.4|7324.4|7333.6|7323.6|4
1606268860000|2020-11-25 01:47:40|7333.9|7323.9|7333.8|7323.8|7333.9|7323.9|7333.6|7323.6|5
1606268870000|2020-11-25 01:47:50|7333.5|7323.5|7333.1|7323.1|7333.9|7323.9|7333.1|7323.1|4
1606268880000|2020-11-25 01:48:00|7333.4|7323.4|7334.3|7324.3|7334.3|7324.3|7333.1|7323.1|7
1606268890000|2020-11-25 01:48:10|7334.5|7324.5|7334.4|7324.4|7334.5|7324.5|7334.3|7324.3|3
1606268900000|2020-11-25 01:48:20|7334.6|7324.6|7337.6|7327.6|7337.6|7327.6|7334.6|7324.6|6
1606268910000|2020-11-25 01:48:30|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606268920000|2020-11-25 01:48:40|7337.4|7327.4|7337.9|7327.9|7337.9|7327.9|7336.4|7326.4|8
1606268930000|2020-11-25 01:48:50|7338.6|7328.6|7338.4|7328.4|7338.6|7328.6|7337.9|7327.9|6
1606268940000|2020-11-25 01:49:00|7339.1|7329.1|7339.9|7329.9|7339.9|7329.9|7339.1|7329.1|5
1606268950000|2020-11-25 01:49:10|7339.4|7329.4|7339.8|7329.8|7339.8|7329.8|7338.6|7328.6|12
1606268960000|2020-11-25 01:49:20|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|7339.4|7329.4|5
1606268970000|2020-11-25 01:49:30|7339.6|7329.6|7342.9|7332.9|7342.9|7332.9|7339.5|7329.5|9
1606268980000|2020-11-25 01:49:40|7342.8|7332.8|7342.6|7332.6|7342.8|7332.8|7342.6|7332.6|2
1606268990000|2020-11-25 01:49:50|7342.9|7332.9|7345.6|7335.6|7345.9|7335.9|7342.9|7332.9|12
1606269000000|2020-11-25 01:50:00|7345.9|7335.9|7348.4|7338.4|7348.9|7338.9|7345.6|7335.6|14
1606269010000|2020-11-25 01:50:10|7348.9|7338.9|7349.1|7339.1|7349.4|7339.4|7348.6|7338.6|6
1606269020000|2020-11-25 01:50:20|7349.4|7339.4|7351.4|7341.4|7352.1|7342.1|7349.4|7339.4|14
1606269030000|2020-11-25 01:50:30|7352.1|7342.1|7350.9|7340.9|7352.1|7342.1|7350.9|7340.9|10
1606269040000|2020-11-25 01:50:40|7351.4|7341.4|7352.4|7342.4|7352.4|7342.4|7351.1|7341.1|13
1606269050000|2020-11-25 01:50:50|7351.9|7341.9|7352.6|7342.6|7352.6|7342.6|7351.4|7341.4|10
1606269060000|2020-11-25 01:51:00|7353|7343|7353.5|7343.5|7353.6|7343.6|7353|7343|5
1606269070000|2020-11-25 01:51:10|7353.4|7343.4|7359.4|7349.4|7360.4|7350.4|7353.1|7343.1|14
1606269080000|2020-11-25 01:51:20|7358.4|7348.4|7359.9|7349.9|7360.6|7350.6|7358.4|7348.4|15
1606269090000|2020-11-25 01:51:30|7360.1|7350.1|7358.4|7348.4|7360.1|7350.1|7358.4|7348.4|6
1606269100000|2020-11-25 01:51:40|7357.4|7347.4|7356.6|7346.6|7357.9|7347.9|7355.9|7345.9|14
1606269110000|2020-11-25 01:51:50|7356.9|7346.9|7358.5|7348.5|7358.6|7348.6|7356.9|7346.9|5
1606269120000|2020-11-25 01:52:00|7358.3|7348.3|7357.4|7347.4|7358.3|7348.3|7356.6|7346.6|7
1606269130000|2020-11-25 01:52:10|7357.6|7347.6|7358.6|7348.6|7359.1|7349.1|7356.5|7346.5|19
1606269140000|2020-11-25 01:52:20|7358.9|7348.9|7358.6|7348.6|7359.6|7349.6|7358.6|7348.6|6
1606269150000|2020-11-25 01:52:30|7358.9|7348.9|7360.6|7350.6|7360.6|7350.6|7358.9|7348.9|8
1606269160000|2020-11-25 01:52:40|7360.9|7350.9|7364.1|7354.1|7364.5|7354.5|7360.6|7350.6|14
1606269170000|2020-11-25 01:52:50|7363.8|7353.8|7359.4|7349.4|7363.8|7353.8|7359.4|7349.4|17
1606269180000|2020-11-25 01:53:00|7359.1|7349.1|7360.6|7350.6|7360.6|7350.6|7358.4|7348.4|11
1606269190000|2020-11-25 01:53:10|7360.8|7350.8|7361.6|7351.6|7364.4|7354.4|7360.8|7350.8|11
1606269200000|2020-11-25 01:53:20|7361.9|7351.9|7357.9|7347.9|7362.4|7352.4|7357|7347|14
1606269210000|2020-11-25 01:53:30|7357.6|7347.6|7352.9|7342.9|7357.6|7347.6|7352.6|7342.6|14
1606269220000|2020-11-25 01:53:40|7353.1|7343.1|7354.9|7344.9|7354.9|7344.9|7353.1|7343.1|6
1606269230000|2020-11-25 01:53:50|7354.6|7344.6|7357.1|7347.1|7357.1|7347.1|7354.6|7344.6|7
1606269240000|2020-11-25 01:54:00|7356.9|7346.9|7355.3|7345.3|7356.9|7346.9|7354.9|7344.9|6
1606269250000|2020-11-25 01:54:10|7355.1|7345.1|7354.4|7344.4|7355.3|7345.3|7353.9|7343.9|20
1606269260000|2020-11-25 01:54:20|7354.9|7344.9|7353.1|7343.1|7354.9|7344.9|7353.1|7343.1|9
1606269270000|2020-11-25 01:54:30|7353.4|7343.4|7353.4|7343.4|7354.1|7344.1|7353.1|7343.1|17
1606269280000|2020-11-25 01:54:40|7353.6|7343.6|7353.9|7343.9|7354.1|7344.1|7352.6|7342.6|8
1606269290000|2020-11-25 01:54:50|7354.6|7344.6|7354|7344|7354.6|7344.6|7353.9|7343.9|7
1606269300000|2020-11-25 01:55:00|7354.4|7344.4|7353.8|7343.8|7354.6|7344.6|7353.8|7343.8|11
1606269310000|2020-11-25 01:55:10|7353.4|7343.4|7353.9|7343.9|7354.1|7344.1|7353.1|7343.1|11
1606269320000|2020-11-25 01:55:20|7354|7344|7352.9|7342.9|7354|7344|7352.9|7342.9|14
1606269330000|2020-11-25 01:55:30|7353.1|7343.1|7352.9|7342.9|7353.3|7343.3|7352.9|7342.9|5
1606269340000|2020-11-25 01:55:40|7353.1|7343.1|7351.1|7341.1|7353.3|7343.3|7351.1|7341.1|12
1606269350000|2020-11-25 01:55:50|7350.9|7340.9|7343.6|7333.6|7350.9|7340.9|7343.5|7333.5|20
1606269360000|2020-11-25 01:56:00|7343.4|7333.4|7341.4|7331.4|7343.4|7333.4|7338.9|7328.9|23
1606269370000|2020-11-25 01:56:10|7341.9|7331.9|7339.1|7329.1|7342.6|7332.6|7339.1|7329.1|13
1606269380000|2020-11-25 01:56:20|7339.4|7329.4|7342.1|7332.1|7342.1|7332.1|7339.4|7329.4|9
1606269390000|2020-11-25 01:56:30|7342.4|7332.4|7344.6|7334.6|7344.6|7334.6|7342.4|7332.4|7
1606269400000|2020-11-25 01:56:40|7345.1|7335.1|7344|7334|7346.5|7336.5|7344|7334|10
1606269410000|2020-11-25 01:56:50|7343.9|7333.9|7342.6|7332.6|7343.9|7333.9|7341.9|7331.9|6
1606269420000|2020-11-25 01:57:00|7342.8|7332.8|7345.3|7335.3|7345.3|7335.3|7342.8|7332.8|6
1606269430000|2020-11-25 01:57:10|7345.4|7335.4|7345.5|7335.5|7346.8|7336.8|7344.9|7334.9|14
1606269440000|2020-11-25 01:57:20|7344.4|7334.4|7344.6|7334.6|7345|7335|7343.9|7333.9|9
1606269450000|2020-11-25 01:57:30|7344.9|7334.9|7345.1|7335.1|7345.5|7335.5|7344.9|7334.9|5
1606269470000|2020-11-25 01:57:50|7345|7335|7343.9|7333.9|7345|7335|7343.9|7333.9|2
1606269490000|2020-11-25 01:58:10|7344.3|7334.3|7345.4|7335.4|7345.4|7335.4|7344.3|7334.3|6
1606269500000|2020-11-25 01:58:20|7345.5|7335.5|7346.1|7336.1|7346.1|7336.1|7345.5|7335.5|2
1606269510000|2020-11-25 01:58:30|7346.4|7336.4|7346.1|7336.1|7346.6|7336.6|7346.1|7336.1|3
1606269520000|2020-11-25 01:58:40|7347.6|7337.6|7346.1|7336.1|7347.6|7337.6|7346.1|7336.1|12
1606269540000|2020-11-25 01:59:00|7345.9|7335.9|7345.1|7335.1|7345.9|7335.9|7345.1|7335.1|2
1606269550000|2020-11-25 01:59:10|7344.9|7334.9|7344.1|7334.1|7344.9|7334.9|7344|7334|5
1606269560000|2020-11-25 01:59:20|7344|7334|7345.1|7335.1|7345.6|7335.6|7344|7334|8
1606269570000|2020-11-25 01:59:30|7345.4|7335.4|7346|7336|7346|7336|7345.4|7335.4|2
1606269580000|2020-11-25 01:59:40|7345.9|7335.9|7345.1|7335.1|7345.9|7335.9|7344.9|7334.9|7
1606269590000|2020-11-25 01:59:50|7345|7335|7344.4|7334.4|7345|7335|7343.6|7333.6|7
1606269600000|2020-11-25 02:00:00|7344.6|7334.6|7344.6|7334.6|7344.9|7334.9|7344.1|7334.1|8
1606269610000|2020-11-25 02:00:10|7344.9|7334.9|7345|7335|7345|7335|7344.1|7334.1|8
1606269620000|2020-11-25 02:00:20|7344.9|7334.9|7345.4|7335.4|7345.6|7335.6|7344.6|7334.6|5
1606269630000|2020-11-25 02:00:30|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|1
1606269640000|2020-11-25 02:00:40|7345.8|7335.8|7347.3|7337.3|7347.3|7337.3|7345.8|7335.8|4
1606269650000|2020-11-25 02:00:50|7347.1|7337.1|7347.5|7337.5|7347.5|7337.5|7346.3|7336.3|11
1606269660000|2020-11-25 02:01:00|7347.4|7337.4|7346.4|7336.4|7347.6|7337.6|7346.4|7336.4|10
1606269670000|2020-11-25 02:01:10|7346.3|7336.3|7346|7336|7346.3|7336.3|7346|7336|2
1606269680000|2020-11-25 02:01:20|7346.3|7336.3|7345.9|7335.9|7346.4|7336.4|7345.4|7335.4|7
1606269690000|2020-11-25 02:01:30|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|7345.6|7335.6|1
1606269700000|2020-11-25 02:01:40|7345.5|7335.5|7345.6|7335.6|7345.6|7335.6|7345|7335|5
1606269710000|2020-11-25 02:01:50|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|1
1606269720000|2020-11-25 02:02:00|7345.6|7335.6|7346.4|7336.4|7346.4|7336.4|7345.6|7335.6|3
1606269730000|2020-11-25 02:02:10|7346.9|7336.9|7347.6|7337.6|7347.6|7337.6|7346.9|7336.9|2
1606269740000|2020-11-25 02:02:20|7347.4|7337.4|7348.4|7338.4|7348.4|7338.4|7347.4|7337.4|7
1606269750000|2020-11-25 02:02:30|7348.1|7338.1|7347.6|7337.6|7348.4|7338.4|7347.6|7337.6|4
1606269760000|2020-11-25 02:02:40|7347.5|7337.5|7346|7336|7347.5|7337.5|7346|7336|11
1606269770000|2020-11-25 02:02:50|7346.1|7336.1|7346.3|7336.3|7346.3|7336.3|7346|7336|5
1606269780000|2020-11-25 02:03:00|7346.1|7336.1|7344.4|7334.4|7346.1|7336.1|7344.1|7334.1|8
1606269790000|2020-11-25 02:03:10|7344.1|7334.1|7344.8|7334.8|7344.8|7334.8|7344.1|7334.1|5
1606269800000|2020-11-25 02:03:20|7344.9|7334.9|7346.1|7336.1|7346.1|7336.1|7344.9|7334.9|3
1606269810000|2020-11-25 02:03:30|7346.4|7336.4|7346.9|7336.9|7347.3|7337.3|7346.4|7336.4|5
1606269820000|2020-11-25 02:03:40|7346.6|7336.6|7347.6|7337.6|7348.4|7338.4|7346.6|7336.6|8
1606269830000|2020-11-25 02:03:50|7347.4|7337.4|7347.4|7337.4|7347.6|7337.6|7346.9|7336.9|6
1606269840000|2020-11-25 02:04:00|7347.1|7337.1|7346.9|7336.9|7347.1|7337.1|7346.6|7336.6|4
1606269850000|2020-11-25 02:04:10|7346.6|7336.6|7346.9|7336.9|7346.9|7336.9|7346.6|7336.6|2
1606269860000|2020-11-25 02:04:20|7346.6|7336.6|7346.4|7336.4|7346.6|7336.6|7345.9|7335.9|5
1606269870000|2020-11-25 02:04:30|7346.1|7336.1|7346.4|7336.4|7346.4|7336.4|7345.9|7335.9|6
1606269880000|2020-11-25 02:04:40|7346.1|7336.1|7345.9|7335.9|7346.4|7336.4|7345.9|7335.9|10
1606269890000|2020-11-25 02:04:50|7345.6|7335.6|7344.4|7334.4|7345.6|7335.6|7344.4|7334.4|3
1606269900000|2020-11-25 02:05:00|7344.1|7334.1|7343|7333|7344.1|7334.1|7343|7333|7
1606269910000|2020-11-25 02:05:10|7342.8|7332.8|7342.6|7332.6|7342.9|7332.9|7342.5|7332.5|5
1606269920000|2020-11-25 02:05:20|7342.5|7332.5|7341.4|7331.4|7342.5|7332.5|7341.4|7331.4|4
1606269930000|2020-11-25 02:05:30|7341.6|7331.6|7341.6|7331.6|7341.9|7331.9|7341.6|7331.6|3
1606269940000|2020-11-25 02:05:40|7341.4|7331.4|7339.1|7329.1|7341.4|7331.4|7339.1|7329.1|9
1606269950000|2020-11-25 02:05:50|7339.4|7329.4|7340.1|7330.1|7340.4|7330.4|7339.4|7329.4|5
1606269960000|2020-11-25 02:06:00|7339.9|7329.9|7338.6|7328.6|7339.9|7329.9|7338.4|7328.4|13
1606269970000|2020-11-25 02:06:10|7338.4|7328.4|7338.6|7328.6|7338.6|7328.6|7338.4|7328.4|2
1606269980000|2020-11-25 02:06:20|7338.4|7328.4|7338.9|7328.9|7338.9|7328.9|7338.4|7328.4|8
1606269990000|2020-11-25 02:06:30|7338.8|7328.8|7338.9|7328.9|7338.9|7328.9|7338.6|7328.6|7
1606270000000|2020-11-25 02:06:40|7339.1|7329.1|7339.4|7329.4|7340.1|7330.1|7339.1|7329.1|6
1606270010000|2020-11-25 02:06:50|7339.6|7329.6|7340.4|7330.4|7340.6|7330.6|7339.6|7329.6|6
1606270020000|2020-11-25 02:07:00|7340.6|7330.6|7341.4|7331.4|7342.9|7332.9|7340.4|7330.4|6
1606270030000|2020-11-25 02:07:10|7341|7331|7341.1|7331.1|7341.1|7331.1|7340.9|7330.9|5
1606270040000|2020-11-25 02:07:20|7340.9|7330.9|7343.3|7333.3|7343.3|7333.3|7340.9|7330.9|8
1606270050000|2020-11-25 02:07:30|7343.1|7333.1|7342.6|7332.6|7343.1|7333.1|7342.4|7332.4|6
1606270060000|2020-11-25 02:07:40|7342.3|7332.3|7342.6|7332.6|7342.6|7332.6|7341.9|7331.9|8
1606270070000|2020-11-25 02:07:50|7343.1|7333.1|7342.6|7332.6|7343.1|7333.1|7342.6|7332.6|3
1606270080000|2020-11-25 02:08:00|7342.9|7332.9|7345.4|7335.4|7345.4|7335.4|7342.9|7332.9|18
1606270090000|2020-11-25 02:08:10|7345.1|7335.1|7346|7336|7346.4|7336.4|7344.6|7334.6|16
1606270100000|2020-11-25 02:08:20|7346.1|7336.1|7344.6|7334.6|7346.1|7336.1|7344.4|7334.4|7
1606270110000|2020-11-25 02:08:30|7345|7335|7344.9|7334.9|7345|7335|7344.5|7334.5|5
1606270120000|2020-11-25 02:08:40|7344.6|7334.6|7346.6|7336.6|7346.6|7336.6|7344.6|7334.6|4
1606270130000|2020-11-25 02:08:50|7346.4|7336.4|7346.6|7336.6|7346.6|7336.6|7345.8|7335.8|5
1606270140000|2020-11-25 02:09:00|7346.9|7336.9|7346.9|7336.9|7346.9|7336.9|7346.9|7336.9|1
1606270150000|2020-11-25 02:09:10|7347.1|7337.1|7347.6|7337.6|7347.6|7337.6|7347.1|7337.1|3
1606270170000|2020-11-25 02:09:30|7347.8|7337.8|7348.1|7338.1|7348.1|7338.1|7347.8|7337.8|3
1606270180000|2020-11-25 02:09:40|7347.9|7337.9|7347.9|7337.9|7347.9|7337.9|7347.9|7337.9|1
1606270190000|2020-11-25 02:09:50|7348.1|7338.1|7348.4|7338.4|7348.4|7338.4|7348.1|7338.1|2
1606270200000|2020-11-25 02:10:00|7348.6|7338.6|7347.4|7337.4|7348.6|7338.6|7347.4|7337.4|5
1606270210000|2020-11-25 02:10:10|7347.6|7337.6|7346.9|7336.9|7347.6|7337.6|7345.9|7335.9|9
1606270220000|2020-11-25 02:10:20|7347.1|7337.1|7347.5|7337.5|7347.5|7337.5|7347.1|7337.1|3
1606270230000|2020-11-25 02:10:30|7347.9|7337.9|7347.6|7337.6|7347.9|7337.9|7347.6|7337.6|4
1606270240000|2020-11-25 02:10:40|7347.9|7337.9|7347.6|7337.6|7347.9|7337.9|7347.4|7337.4|5
1606270250000|2020-11-25 02:10:50|7347.4|7337.4|7346.1|7336.1|7347.4|7337.4|7345|7335|8
1606270260000|2020-11-25 02:11:00|7346.4|7336.4|7344.9|7334.9|7346.4|7336.4|7344.9|7334.9|6
1606270270000|2020-11-25 02:11:10|7345.1|7335.1|7347.4|7337.4|7347.4|7337.4|7345.1|7335.1|7
1606270280000|2020-11-25 02:11:20|7347.6|7337.6|7347.9|7337.9|7348.4|7338.4|7347.6|7337.6|7
1606270290000|2020-11-25 02:11:30|7347.6|7337.6|7347.1|7337.1|7347.9|7337.9|7347.1|7337.1|7
1606270300000|2020-11-25 02:11:40|7347.4|7337.4|7345.9|7335.9|7347.9|7337.9|7345.9|7335.9|7
1606270310000|2020-11-25 02:11:50|7346.3|7336.3|7344.5|7334.5|7346.3|7336.3|7344.5|7334.5|9
1606270320000|2020-11-25 02:12:00|7345|7335|7345.4|7335.4|7345.4|7335.4|7345|7335|6
1606270330000|2020-11-25 02:12:10|7344.9|7334.9|7345.6|7335.6|7345.6|7335.6|7344.9|7334.9|4
1606270340000|2020-11-25 02:12:20|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|7345.1|7335.1|3
1606270350000|2020-11-25 02:12:30|7345.6|7335.6|7344.3|7334.3|7345.6|7335.6|7343.9|7333.9|5
1606270360000|2020-11-25 02:12:40|7344.1|7334.1|7344.1|7334.1|7344.3|7334.3|7343.9|7333.9|5
1606270370000|2020-11-25 02:12:50|7343.9|7333.9|7342.4|7332.4|7343.9|7333.9|7342.4|7332.4|6
1606270380000|2020-11-25 02:13:00|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|7341.4|7331.4|4
1606270390000|2020-11-25 02:13:10|7341.6|7331.6|7341.1|7331.1|7341.6|7331.6|7341.1|7331.1|2
1606270400000|2020-11-25 02:13:20|7340.9|7330.9|7342.1|7332.1|7342.1|7332.1|7340.9|7330.9|2
1606270410000|2020-11-25 02:13:30|7341.6|7331.6|7342.1|7332.1|7342.3|7332.3|7341.6|7331.6|5
1606270420000|2020-11-25 02:13:40|7342.3|7332.3|7341.4|7331.4|7342.3|7332.3|7341.4|7331.4|4
1606270430000|2020-11-25 02:13:50|7341.6|7331.6|7342.3|7332.3|7342.3|7332.3|7341.6|7331.6|3
1606270440000|2020-11-25 02:14:00|7342.1|7332.1|7341.4|7331.4|7342.1|7332.1|7341.4|7331.4|3
1606270450000|2020-11-25 02:14:10|7341|7331|7340.3|7330.3|7341|7331|7340.3|7330.3|5
1606270460000|2020-11-25 02:14:20|7340.4|7330.4|7339.9|7329.9|7340.4|7330.4|7339.6|7329.6|5
1606270470000|2020-11-25 02:14:30|7339.8|7329.8|7339.9|7329.9|7339.9|7329.9|7339.6|7329.6|3
1606270480000|2020-11-25 02:14:40|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|1
1606270490000|2020-11-25 02:14:50|7340|7330|7340|7330|7340|7330|7339.9|7329.9|3
1606270500000|2020-11-25 02:15:00|7339.6|7329.6|7339.9|7329.9|7339.9|7329.9|7339.4|7329.4|4
1606270510000|2020-11-25 02:15:10|7339.4|7329.4|7339.8|7329.8|7339.8|7329.8|7339.4|7329.4|4
1606270520000|2020-11-25 02:15:20|7339.9|7329.9|7339.6|7329.6|7339.9|7329.9|7339.6|7329.6|6
1606270530000|2020-11-25 02:15:30|7339.4|7329.4|7339.9|7329.9|7339.9|7329.9|7339.4|7329.4|2
1606270550000|2020-11-25 02:15:50|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|1
1606270560000|2020-11-25 02:16:00|7339.9|7329.9|7339.8|7329.8|7340|7330|7339.8|7329.8|3
1606270570000|2020-11-25 02:16:10|7339.9|7329.9|7339.9|7329.9|7339.9|7329.9|7339.6|7329.6|3
1606270580000|2020-11-25 02:16:20|7339.8|7329.8|7339.9|7329.9|7339.9|7329.9|7339.6|7329.6|8
1606270590000|2020-11-25 02:16:30|7339.6|7329.6|7339.9|7329.9|7339.9|7329.9|7339.6|7329.6|4
1606270610000|2020-11-25 02:16:50|7339.6|7329.6|7339.9|7329.9|7339.9|7329.9|7339.6|7329.6|2
1606270620000|2020-11-25 02:17:00|7339.1|7329.1|7339.1|7329.1|7339.4|7329.4|7339.1|7329.1|3
1606270630000|2020-11-25 02:17:10|7339.4|7329.4|7339.1|7329.1|7339.4|7329.4|7339.1|7329.1|6
1606270640000|2020-11-25 02:17:20|7339.9|7329.9|7340.4|7330.4|7340.4|7330.4|7339.9|7329.9|2
1606270650000|2020-11-25 02:17:30|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|7340.1|7330.1|1
1606270660000|2020-11-25 02:17:40|7340.4|7330.4|7341.1|7331.1|7341.1|7331.1|7340.4|7330.4|2
1606270680000|2020-11-25 02:18:00|7341.5|7331.5|7342.4|7332.4|7342.4|7332.4|7341.5|7331.5|4
1606270690000|2020-11-25 02:18:10|7342.1|7332.1|7339.9|7329.9|7342.1|7332.1|7339.9|7329.9|4
1606270710000|2020-11-25 02:18:30|7340|7330|7339.9|7329.9|7340|7330|7339.9|7329.9|2
1606270750000|2020-11-25 02:19:10|7339.6|7329.6|7339.6|7329.6|7339.6|7329.6|7339.6|7329.6|1
1606270770000|2020-11-25 02:19:30|7339.5|7329.5|7338.9|7328.9|7339.5|7329.5|7338.9|7328.9|2
1606270790000|2020-11-25 02:19:50|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|1
1606270800000|2020-11-25 02:20:00|7339.1|7329.1|7338.9|7328.9|7339.1|7329.1|7338.9|7328.9|2
1606270820000|2020-11-25 02:20:20|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|1
1606270830000|2020-11-25 02:20:30|7339.4|7329.4|7339.6|7329.6|7339.6|7329.6|7339.4|7329.4|2
1606270850000|2020-11-25 02:20:50|7339.9|7329.9|7339.9|7329.9|7339.9|7329.9|7339.9|7329.9|1
1606270860000|2020-11-25 02:21:00|7341.6|7331.6|7342.4|7332.4|7342.4|7332.4|7341.6|7331.6|3
1606270900000|2020-11-25 02:21:40|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|7341.9|7331.9|3
1606270920000|2020-11-25 02:22:00|7342.4|7332.4|7341|7331|7342.4|7332.4|7341|7331|7
1606270930000|2020-11-25 02:22:10|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|1
1606270960000|2020-11-25 02:22:40|7341.4|7331.4|7340.9|7330.9|7341.4|7331.4|7340.9|7330.9|2
1606270980000|2020-11-25 02:23:00|7341.1|7331.1|7341.4|7331.4|7341.4|7331.4|7341.1|7331.1|2
1606271050000|2020-11-25 02:24:10|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|1
1606271060000|2020-11-25 02:24:20|7340.9|7330.9|7341.4|7331.4|7341.4|7331.4|7340.9|7330.9|2
1606271100000|2020-11-25 02:25:00|7341.6|7331.6|7342.4|7332.4|7342.4|7332.4|7341.6|7331.6|2
1606271110000|2020-11-25 02:25:10|7342.1|7332.1|7342.3|7332.3|7342.3|7332.3|7341.8|7331.8|5
1606271130000|2020-11-25 02:25:30|7342.1|7332.1|7342.4|7332.4|7342.4|7332.4|7342.1|7332.1|2
1606271160000|2020-11-25 02:26:00|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|1
1606271180000|2020-11-25 02:26:20|7341.8|7331.8|7341.8|7331.8|7341.8|7331.8|7341.8|7331.8|1
1606271190000|2020-11-25 02:26:30|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|1
1606271200000|2020-11-25 02:26:40|7341.4|7331.4|7341.4|7331.4|7341.4|7331.4|7341.4|7331.4|1
1606271210000|2020-11-25 02:26:50|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|7341.1|7331.1|1
1606271220000|2020-11-25 02:27:00|7340.9|7330.9|7340.1|7330.1|7340.9|7330.9|7340.1|7330.1|6
1606271230000|2020-11-25 02:27:10|7340.4|7330.4|7340.4|7330.4|7340.4|7330.4|7340.4|7330.4|1
1606271240000|2020-11-25 02:27:20|7340.1|7330.1|7338.9|7328.9|7340.1|7330.1|7338.9|7328.9|4
1606271260000|2020-11-25 02:27:40|7338.3|7328.3|7338.4|7328.4|7338.4|7328.4|7338.3|7328.3|2
1606271270000|2020-11-25 02:27:50|7338.6|7328.6|7338.5|7328.5|7338.6|7328.6|7338.5|7328.5|2
1606271290000|2020-11-25 02:28:10|7339.1|7329.1|7339.1|7329.1|7339.4|7329.4|7338.9|7328.9|6
1606271300000|2020-11-25 02:28:20|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|1
1606271310000|2020-11-25 02:28:30|7339.1|7329.1|7338.9|7328.9|7339.4|7329.4|7338.9|7328.9|4
1606271320000|2020-11-25 02:28:40|7338.6|7328.6|7339.1|7329.1|7339.6|7329.6|7338.6|7328.6|5
1606271340000|2020-11-25 02:29:00|7338.6|7328.6|7339.1|7329.1|7339.1|7329.1|7338.6|7328.6|2
1606271350000|2020-11-25 02:29:10|7339.3|7329.3|7339.6|7329.6|7339.6|7329.6|7339.3|7329.3|2
1606271370000|2020-11-25 02:29:30|7339.4|7329.4|7339.1|7329.1|7339.4|7329.4|7339.1|7329.1|2
1606271380000|2020-11-25 02:29:40|7338.9|7328.9|7338.6|7328.6|7338.9|7328.9|7338.6|7328.6|2
1606271400000|2020-11-25 02:30:00|7338.4|7328.4|7336.4|7326.4|7338.4|7328.4|7336.4|7326.4|5
1606271410000|2020-11-25 02:30:10|7337.4|7327.4|7339|7329|7339|7329|7337.4|7327.4|6
1606271420000|2020-11-25 02:30:20|7338.9|7328.9|7338.1|7328.1|7338.9|7328.9|7337.9|7327.9|5
1606271430000|2020-11-25 02:30:30|7338.3|7328.3|7339.8|7329.8|7339.8|7329.8|7338.3|7328.3|6
1606271440000|2020-11-25 02:30:40|7339.9|7329.9|7342|7332|7342|7332|7339.9|7329.9|8
1606271450000|2020-11-25 02:30:50|7342.1|7332.1|7343.9|7333.9|7343.9|7333.9|7342.1|7332.1|7
1606271460000|2020-11-25 02:31:00|7343.6|7333.6|7342.9|7332.9|7343.6|7333.6|7342.4|7332.4|7
1606271470000|2020-11-25 02:31:10|7342.6|7332.6|7342.9|7332.9|7343.4|7333.4|7342.4|7332.4|8
1606271480000|2020-11-25 02:31:20|7342.8|7332.8|7342.9|7332.9|7342.9|7332.9|7342.4|7332.4|6
1606271490000|2020-11-25 02:31:30|7342.6|7332.6|7341.8|7331.8|7342.6|7332.6|7341.8|7331.8|4
1606271500000|2020-11-25 02:31:40|7341.6|7331.6|7342.6|7332.6|7342.6|7332.6|7341.4|7331.4|7
1606271510000|2020-11-25 02:31:50|7342.9|7332.9|7344.5|7334.5|7345.9|7335.9|7342.9|7332.9|10
1606271520000|2020-11-25 02:32:00|7344.1|7334.1|7343.8|7333.8|7344.1|7334.1|7343.4|7333.4|6
1606271530000|2020-11-25 02:32:10|7343.9|7333.9|7342.6|7332.6|7344.1|7334.1|7342.6|7332.6|13
1606271540000|2020-11-25 02:32:20|7343|7333|7342.9|7332.9|7343|7333|7342.9|7332.9|2
1606271550000|2020-11-25 02:32:30|7342.6|7332.6|7341.4|7331.4|7342.6|7332.6|7341.1|7331.1|10
1606271560000|2020-11-25 02:32:40|7341.3|7331.3|7340.6|7330.6|7341.3|7331.3|7340.6|7330.6|7
1606271570000|2020-11-25 02:32:50|7340.8|7330.8|7339.4|7329.4|7340.8|7330.8|7339.4|7329.4|3
1606271580000|2020-11-25 02:33:00|7339.6|7329.6|7341.9|7331.9|7342.4|7332.4|7339.6|7329.6|6
1606271590000|2020-11-25 02:33:10|7341.8|7331.8|7340.9|7330.9|7341.8|7331.8|7340.9|7330.9|2
1606271600000|2020-11-25 02:33:20|7341.1|7331.1|7343.4|7333.4|7343.4|7333.4|7341.1|7331.1|4
1606271610000|2020-11-25 02:33:30|7342.6|7332.6|7343.9|7333.9|7343.9|7333.9|7342.5|7332.5|6
1606271620000|2020-11-25 02:33:40|7343.6|7333.6|7342.6|7332.6|7343.6|7333.6|7342.6|7332.6|7
1606271630000|2020-11-25 02:33:50|7342.4|7332.4|7336.9|7326.9|7342.6|7332.6|7336.9|7326.9|8
1606271640000|2020-11-25 02:34:00|7337|7327|7335.9|7325.9|7337|7327|7335.9|7325.9|11
1606271650000|2020-11-25 02:34:10|7335.4|7325.4|7335.6|7325.6|7336.4|7326.4|7335.4|7325.4|6
1606271660000|2020-11-25 02:34:20|7336|7326|7335.8|7325.8|7336.6|7326.6|7335.8|7325.8|9
1606271670000|2020-11-25 02:34:30|7336|7326|7334.6|7324.6|7336.9|7326.9|7334.6|7324.6|6
1606271680000|2020-11-25 02:34:40|7335.5|7325.5|7335.8|7325.8|7335.8|7325.8|7335.1|7325.1|5
1606271690000|2020-11-25 02:34:50|7335.6|7325.6|7335.8|7325.8|7335.8|7325.8|7335.4|7325.4|4
1606271700000|2020-11-25 02:35:00|7335.6|7325.6|7332.6|7322.6|7335.6|7325.6|7332.6|7322.6|8
1606271710000|2020-11-25 02:35:10|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|7332.6|7322.6|7
1606271720000|2020-11-25 02:35:20|7333.1|7323.1|7331.6|7321.6|7333.1|7323.1|7331.6|7321.6|7
1606271730000|2020-11-25 02:35:30|7331.4|7321.4|7331.9|7321.9|7331.9|7321.9|7331.1|7321.1|3
1606271740000|2020-11-25 02:35:40|7332.9|7322.9|7331.9|7321.9|7333.1|7323.1|7331.4|7321.4|9
1606271750000|2020-11-25 02:35:50|7332.9|7322.9|7330.9|7320.9|7332.9|7322.9|7329.6|7319.6|14
1606271760000|2020-11-25 02:36:00|7330.5|7320.5|7330.9|7320.9|7331.4|7321.4|7330.5|7320.5|5
1606271770000|2020-11-25 02:36:10|7331.1|7321.1|7330.9|7320.9|7331.1|7321.1|7330.1|7320.1|9
1606271780000|2020-11-25 02:36:20|7331.1|7321.1|7331.4|7321.4|7332.1|7322.1|7331.1|7321.1|9
1606271790000|2020-11-25 02:36:30|7330.4|7320.4|7329.9|7319.9|7330.9|7320.9|7329.6|7319.6|11
1606271800000|2020-11-25 02:36:40|7330.1|7320.1|7329.9|7319.9|7330.1|7320.1|7329.6|7319.6|3
1606271810000|2020-11-25 02:36:50|7330.1|7320.1|7328.4|7318.4|7330.9|7320.9|7328.1|7318.1|12
1606271820000|2020-11-25 02:37:00|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|1
1606271830000|2020-11-25 02:37:10|7329.1|7319.1|7328.4|7318.4|7329.1|7319.1|7328.4|7318.4|14
1606271840000|2020-11-25 02:37:20|7328.1|7318.1|7329.9|7319.9|7330.1|7320.1|7328.1|7318.1|9
1606271850000|2020-11-25 02:37:30|7329.8|7319.8|7329.1|7319.1|7329.8|7319.8|7328.9|7318.9|7
1606271860000|2020-11-25 02:37:40|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|1
1606271870000|2020-11-25 02:37:50|7329.3|7319.3|7329.1|7319.1|7329.3|7319.3|7328.6|7318.6|6
1606271880000|2020-11-25 02:38:00|7328.6|7318.6|7330.4|7320.4|7330.4|7320.4|7328.6|7318.6|5
1606271890000|2020-11-25 02:38:10|7330.1|7320.1|7329.6|7319.6|7330.1|7320.1|7329.6|7319.6|3
1606271910000|2020-11-25 02:38:30|7329.3|7319.3|7328.6|7318.6|7329.3|7319.3|7328.6|7318.6|4
1606271940000|2020-11-25 02:39:00|7327.9|7317.9|7327.9|7317.9|7327.9|7317.9|7327.6|7317.6|3
1606271950000|2020-11-25 02:39:10|7327.6|7317.6|7327.6|7317.6|7327.6|7317.6|7327.6|7317.6|1
1606271960000|2020-11-25 02:39:20|7327.4|7317.4|7325.4|7315.4|7327.4|7317.4|7325.4|7315.4|4
1606271970000|2020-11-25 02:39:30|7325.9|7315.9|7326.8|7316.8|7326.8|7316.8|7325.9|7315.9|2
1606271980000|2020-11-25 02:39:40|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7325.4|7315.4|10
1606271990000|2020-11-25 02:39:50|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|1
1606272000000|2020-11-25 02:40:00|7327.9|7317.9|7327.6|7317.6|7327.9|7317.9|7326.6|7316.6|7
1606272010000|2020-11-25 02:40:10|7328.4|7318.4|7328.4|7318.4|7328.4|7318.4|7328.1|7318.1|3
1606272020000|2020-11-25 02:40:20|7328.9|7318.9|7330.3|7320.3|7330.4|7320.4|7328.9|7318.9|5
1606272030000|2020-11-25 02:40:30|7330.6|7320.6|7330.9|7320.9|7330.9|7320.9|7330.6|7320.6|2
1606272040000|2020-11-25 02:40:40|7331.1|7321.1|7332.1|7322.1|7332.3|7322.3|7330.9|7320.9|7
1606272050000|2020-11-25 02:40:50|7331.9|7321.9|7331.6|7321.6|7331.9|7321.9|7331.6|7321.6|4
1606272070000|2020-11-25 02:41:10|7330.6|7320.6|7329.4|7319.4|7330.6|7320.6|7329.4|7319.4|6
1606272080000|2020-11-25 02:41:20|7329.8|7319.8|7329.6|7319.6|7329.9|7319.9|7329.6|7319.6|4
1606272100000|2020-11-25 02:41:40|7329.1|7319.1|7328.3|7318.3|7329.1|7319.1|7328.3|7318.3|5
1606272110000|2020-11-25 02:41:50|7327.9|7317.9|7327.6|7317.6|7327.9|7317.9|7327.6|7317.6|2
1606272120000|2020-11-25 02:42:00|7327.8|7317.8|7327.8|7317.8|7327.8|7317.8|7327.8|7317.8|1
1606272130000|2020-11-25 02:42:10|7327.6|7317.6|7327.8|7317.8|7327.8|7317.8|7327.6|7317.6|2
1606272140000|2020-11-25 02:42:20|7327.9|7317.9|7328.1|7318.1|7328.1|7318.1|7327.9|7317.9|4
1606272170000|2020-11-25 02:42:50|7327.9|7317.9|7327.4|7317.4|7327.9|7317.9|7327.4|7317.4|4
1606272180000|2020-11-25 02:43:00|7327.1|7317.1|7327.4|7317.4|7327.4|7317.4|7326.9|7316.9|5
1606272190000|2020-11-25 02:43:10|7327.1|7317.1|7327.4|7317.4|7327.4|7317.4|7327.1|7317.1|2
1606272200000|2020-11-25 02:43:20|7327.6|7317.6|7327.4|7317.4|7327.8|7317.8|7327.4|7317.4|4
1606272210000|2020-11-25 02:43:30|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|1
1606272230000|2020-11-25 02:43:50|7327.4|7317.4|7327.6|7317.6|7327.6|7317.6|7326.6|7316.6|5
1606272240000|2020-11-25 02:44:00|7327.1|7317.1|7326.6|7316.6|7327.1|7317.1|7326.6|7316.6|3
1606272250000|2020-11-25 02:44:10|7326.9|7316.9|7327.9|7317.9|7328.1|7318.1|7326.6|7316.6|13
1606272260000|2020-11-25 02:44:20|7328.3|7318.3|7328.8|7318.8|7328.8|7318.8|7328.3|7318.3|3
1606272270000|2020-11-25 02:44:30|7329.1|7319.1|7328.9|7318.9|7329.1|7319.1|7328.6|7318.6|12
1606272280000|2020-11-25 02:44:40|7328.6|7318.6|7328.4|7318.4|7328.6|7318.6|7328.4|7318.4|2
1606272290000|2020-11-25 02:44:50|7328.5|7318.5|7328.1|7318.1|7328.8|7318.8|7328.1|7318.1|7
1606272300000|2020-11-25 02:45:00|7327.6|7317.6|7326.6|7316.6|7327.6|7317.6|7326.6|7316.6|5
1606272310000|2020-11-25 02:45:10|7326.9|7316.9|7327.1|7317.1|7327.1|7317.1|7326.9|7316.9|2
1606272320000|2020-11-25 02:45:20|7326.9|7316.9|7326.8|7316.8|7326.9|7316.9|7326.8|7316.8|2
1606272350000|2020-11-25 02:45:50|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|1
1606272380000|2020-11-25 02:46:20|7326.4|7316.4|7326.1|7316.1|7326.4|7316.4|7326.1|7316.1|2
1606272390000|2020-11-25 02:46:30|7325.4|7315.4|7325.1|7315.1|7325.4|7315.4|7325.1|7315.1|2
1606272420000|2020-11-25 02:47:00|7325.5|7315.5|7326.4|7316.4|7326.4|7316.4|7325.5|7315.5|3
1606272430000|2020-11-25 02:47:10|7326.6|7316.6|7327.9|7317.9|7327.9|7317.9|7326.6|7316.6|6
1606272440000|2020-11-25 02:47:20|7328|7318|7327.6|7317.6|7328.1|7318.1|7327.6|7317.6|5
1606272450000|2020-11-25 02:47:30|7327.9|7317.9|7327.6|7317.6|7327.9|7317.9|7327.6|7317.6|2
1606272460000|2020-11-25 02:47:40|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|1
1606272470000|2020-11-25 02:47:50|7327.3|7317.3|7327.4|7317.4|7327.4|7317.4|7327.3|7317.3|2
1606272480000|2020-11-25 02:48:00|7327.3|7317.3|7327.4|7317.4|7327.4|7317.4|7327.3|7317.3|2
1606272500000|2020-11-25 02:48:20|7327.6|7317.6|7328.9|7318.9|7328.9|7318.9|7327.6|7317.6|4
1606272520000|2020-11-25 02:48:40|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|3
1606272530000|2020-11-25 02:48:50|7328.5|7318.5|7327.6|7317.6|7328.6|7318.6|7327.6|7317.6|6
1606272540000|2020-11-25 02:49:00|7327.9|7317.9|7327.9|7317.9|7327.9|7317.9|7327.9|7317.9|1
1606272550000|2020-11-25 02:49:10|7328.5|7318.5|7328.5|7318.5|7328.6|7318.6|7328.5|7318.5|3
1606272560000|2020-11-25 02:49:20|7328.4|7318.4|7328.4|7318.4|7328.5|7318.5|7327.4|7317.4|9
1606272570000|2020-11-25 02:49:30|7328.1|7318.1|7326.6|7316.6|7328.1|7318.1|7326.6|7316.6|6
1606272580000|2020-11-25 02:49:40|7326.9|7316.9|7327.1|7317.1|7327.1|7317.1|7326.9|7316.9|4
1606272590000|2020-11-25 02:49:50|7327|7317|7327|7317|7327|7317|7327|7317|1
1606272600000|2020-11-25 02:50:00|7326.6|7316.6|7325.8|7315.8|7326.6|7316.6|7325.8|7315.8|2
1606272610000|2020-11-25 02:50:10|7325.9|7315.9|7325.6|7315.6|7325.9|7315.9|7325.4|7315.4|3
1606272620000|2020-11-25 02:50:20|7325.8|7315.8|7325.8|7315.8|7325.8|7315.8|7325.8|7315.8|1
1606272630000|2020-11-25 02:50:30|7325.6|7315.6|7325.4|7315.4|7325.6|7315.6|7325.4|7315.4|2
1606272640000|2020-11-25 02:50:40|7325.6|7315.6|7325.6|7315.6|7326.9|7316.9|7325.6|7315.6|7
1606272660000|2020-11-25 02:51:00|7325.4|7315.4|7325.4|7315.4|7325.6|7315.6|7325.4|7315.4|3
1606272670000|2020-11-25 02:51:10|7325.6|7315.6|7325.6|7315.6|7325.6|7315.6|7325.6|7315.6|1
1606272680000|2020-11-25 02:51:20|7325.8|7315.8|7325.6|7315.6|7325.8|7315.8|7325.6|7315.6|2
1606272690000|2020-11-25 02:51:30|7325.4|7315.4|7324.4|7314.4|7325.4|7315.4|7324.4|7314.4|4
1606272720000|2020-11-25 02:52:00|7325.9|7315.9|7325|7315|7325.9|7315.9|7324.8|7314.8|7
1606272730000|2020-11-25 02:52:10|7325.1|7315.1|7325.9|7315.9|7326.1|7316.1|7325.1|7315.1|4
1606272750000|2020-11-25 02:52:30|7325.4|7315.4|7325.1|7315.1|7325.4|7315.4|7325.1|7315.1|2
1606272760000|2020-11-25 02:52:40|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606272770000|2020-11-25 02:52:50|7323.9|7313.9|7324.4|7314.4|7324.4|7314.4|7323.9|7313.9|2
1606272780000|2020-11-25 02:53:00|7324.6|7314.6|7324.9|7314.9|7325.4|7315.4|7324.6|7314.6|8
1606272790000|2020-11-25 02:53:10|7325.6|7315.6|7326.5|7316.5|7326.5|7316.5|7325.6|7315.6|2
1606272800000|2020-11-25 02:53:20|7326.1|7316.1|7326.8|7316.8|7327|7317|7326.1|7316.1|3
1606272810000|2020-11-25 02:53:30|7326.6|7316.6|7325.1|7315.1|7326.6|7316.6|7325.1|7315.1|5
1606272820000|2020-11-25 02:53:40|7325.3|7315.3|7325|7315|7325.4|7315.4|7325|7315|4
1606272830000|2020-11-25 02:53:50|7325.1|7315.1|7326.4|7316.4|7326.4|7316.4|7325.1|7315.1|3
1606272840000|2020-11-25 02:54:00|7326.1|7316.1|7325.9|7315.9|7326.1|7316.1|7325.9|7315.9|2
1606272850000|2020-11-25 02:54:10|7326.1|7316.1|7326.4|7316.4|7326.4|7316.4|7326.1|7316.1|2
1606272860000|2020-11-25 02:54:20|7326.9|7316.9|7326.6|7316.6|7326.9|7316.9|7326.5|7316.5|4
1606272880000|2020-11-25 02:54:40|7326.1|7316.1|7324.1|7314.1|7326.1|7316.1|7324.1|7314.1|7
1606272890000|2020-11-25 02:54:50|7324.6|7314.6|7326.4|7316.4|7326.6|7316.6|7324.6|7314.6|5
1606272900000|2020-11-25 02:55:00|7326.1|7316.1|7325.6|7315.6|7326.1|7316.1|7325.6|7315.6|3
1606272910000|2020-11-25 02:55:10|7325.8|7315.8|7327.1|7317.1|7327.4|7317.4|7325.8|7315.8|6
1606272920000|2020-11-25 02:55:20|7326.9|7316.9|7325.6|7315.6|7326.9|7316.9|7325.6|7315.6|9
1606272930000|2020-11-25 02:55:30|7325.4|7315.4|7324.9|7314.9|7325.5|7315.5|7324.3|7314.3|7
1606272940000|2020-11-25 02:55:40|7325.9|7315.9|7325.1|7315.1|7325.9|7315.9|7325.1|7315.1|2
1606272950000|2020-11-25 02:55:50|7325.4|7315.4|7325.6|7315.6|7325.6|7315.6|7325.4|7315.4|2
1606272980000|2020-11-25 02:56:20|7326.4|7316.4|7325.9|7315.9|7326.9|7316.9|7325.9|7315.9|5
1606272990000|2020-11-25 02:56:30|7326.1|7316.1|7326.1|7316.1|7326.4|7316.4|7326.1|7316.1|3
1606273000000|2020-11-25 02:56:40|7326.4|7316.4|7328.1|7318.1|7328.1|7318.1|7326.4|7316.4|6
1606273010000|2020-11-25 02:56:50|7328.4|7318.4|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|2
1606273020000|2020-11-25 02:57:00|7328.4|7318.4|7328.9|7318.9|7328.9|7318.9|7328.1|7318.1|6
1606273040000|2020-11-25 02:57:20|7329.1|7319.1|7328.9|7318.9|7329.6|7319.6|7328.9|7318.9|6
1606273050000|2020-11-25 02:57:30|7328.6|7318.6|7332.1|7322.1|7332.1|7322.1|7328.6|7318.6|8
1606273060000|2020-11-25 02:57:40|7332.4|7322.4|7333.6|7323.6|7333.6|7323.6|7332.4|7322.4|7
1606273070000|2020-11-25 02:57:50|7334.1|7324.1|7332.5|7322.5|7334.1|7324.1|7332.1|7322.1|10
1606273080000|2020-11-25 02:58:00|7332.6|7322.6|7331.6|7321.6|7332.9|7322.9|7331.6|7321.6|8
1606273090000|2020-11-25 02:58:10|7331.4|7321.4|7330.6|7320.6|7331.4|7321.4|7330.4|7320.4|6
1606273100000|2020-11-25 02:58:20|7330.8|7320.8|7329.4|7319.4|7330.8|7320.8|7329.4|7319.4|8
1606273110000|2020-11-25 02:58:30|7329.5|7319.5|7329.1|7319.1|7329.5|7319.5|7328.5|7318.5|7
1606273120000|2020-11-25 02:58:40|7328.9|7318.9|7328.6|7318.6|7329|7319|7328.1|7318.1|13
1606273130000|2020-11-25 02:58:50|7328.4|7318.4|7327.6|7317.6|7328.4|7318.4|7327.6|7317.6|3
1606273140000|2020-11-25 02:59:00|7327.4|7317.4|7326.9|7316.9|7328.1|7318.1|7326.6|7316.6|17
1606273150000|2020-11-25 02:59:10|7326.6|7316.6|7327.4|7317.4|7327.6|7317.6|7326.6|7316.6|4
1606273160000|2020-11-25 02:59:20|7327.6|7317.6|7327.6|7317.6|7328.9|7318.9|7327.6|7317.6|9
1606273170000|2020-11-25 02:59:30|7327.9|7317.9|7328.3|7318.3|7328.3|7318.3|7327.8|7317.8|6
1606273180000|2020-11-25 02:59:40|7328.1|7318.1|7327.4|7317.4|7328.1|7318.1|7327.4|7317.4|13
1606273200000|2020-11-25 03:00:00|7327.1|7317.1|7326.1|7316.1|7327.4|7317.4|7326.1|7316.1|5
1606273210000|2020-11-25 03:00:10|7326.9|7316.9|7327.1|7317.1|7327.9|7317.9|7326.9|7316.9|4
1606273220000|2020-11-25 03:00:20|7326.6|7316.6|7327.1|7317.1|7327.1|7317.1|7326.6|7316.6|2
1606273230000|2020-11-25 03:00:30|7326.9|7316.9|7324.3|7314.3|7327.1|7317.1|7323.1|7313.1|12
1606273240000|2020-11-25 03:00:40|7324.4|7314.4|7324|7314|7324.6|7314.6|7323.4|7313.4|5
1606273250000|2020-11-25 03:00:50|7324.1|7314.1|7323.4|7313.4|7324.1|7314.1|7323.1|7313.1|5
1606273260000|2020-11-25 03:01:00|7323.1|7313.1|7323.1|7313.1|7323.1|7313.1|7321.9|7311.9|7
1606273270000|2020-11-25 03:01:10|7322.1|7312.1|7322.9|7312.9|7323.1|7313.1|7321.9|7311.9|16
1606273280000|2020-11-25 03:01:20|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606273290000|2020-11-25 03:01:30|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.6|7312.6|4
1606273310000|2020-11-25 03:01:50|7322.6|7312.6|7323.8|7313.8|7323.8|7313.8|7322.6|7312.6|5
1606273320000|2020-11-25 03:02:00|7323.9|7313.9|7324.5|7314.5|7324.5|7314.5|7323.9|7313.9|6
1606273330000|2020-11-25 03:02:10|7324.1|7314.1|7323.1|7313.1|7324.1|7314.1|7323.1|7313.1|4
1606273340000|2020-11-25 03:02:20|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|2
1606273350000|2020-11-25 03:02:30|7323.4|7313.4|7324.4|7314.4|7324.4|7314.4|7323.4|7313.4|5
1606273360000|2020-11-25 03:02:40|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|7324.6|7314.6|1
1606273370000|2020-11-25 03:02:50|7324.8|7314.8|7325.3|7315.3|7325.3|7315.3|7324.8|7314.8|3
1606273380000|2020-11-25 03:03:00|7325.4|7315.4|7325.1|7315.1|7325.4|7315.4|7325.1|7315.1|4
1606273390000|2020-11-25 03:03:10|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|1
1606273400000|2020-11-25 03:03:20|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|7325.9|7315.9|1
1606273410000|2020-11-25 03:03:30|7325.6|7315.6|7326.1|7316.1|7326.1|7316.1|7325.6|7315.6|3
1606273420000|2020-11-25 03:03:40|7326|7316|7325.5|7315.5|7326|7316|7325.5|7315.5|4
1606273430000|2020-11-25 03:03:50|7326.9|7316.9|7326|7316|7326.9|7316.9|7325.6|7315.6|5
1606273440000|2020-11-25 03:04:00|7326.1|7316.1|7326.4|7316.4|7326.6|7316.6|7326|7316|11
1606273450000|2020-11-25 03:04:10|7326.6|7316.6|7326.4|7316.4|7326.6|7316.6|7326.4|7316.4|2
1606273460000|2020-11-25 03:04:20|7326.6|7316.6|7326.6|7316.6|7326.9|7316.9|7326.6|7316.6|3
1606273470000|2020-11-25 03:04:30|7326.4|7316.4|7325.4|7315.4|7326.4|7316.4|7325.4|7315.4|6
1606273480000|2020-11-25 03:04:40|7325.3|7315.3|7323.6|7313.6|7325.3|7315.3|7323.6|7313.6|6
1606273490000|2020-11-25 03:04:50|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7323.6|7313.6|8
1606273500000|2020-11-25 03:05:00|7324.5|7314.5|7324.1|7314.1|7324.8|7314.8|7324.1|7314.1|6
1606273510000|2020-11-25 03:05:10|7324|7314|7323.8|7313.8|7324|7314|7323.8|7313.8|2
1606273520000|2020-11-25 03:05:20|7323.6|7313.6|7323.4|7313.4|7323.6|7313.6|7323.4|7313.4|2
1606273530000|2020-11-25 03:05:30|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7321.9|7311.9|3
1606273540000|2020-11-25 03:05:40|7321.6|7311.6|7322.3|7312.3|7322.3|7312.3|7321.6|7311.6|3
1606273550000|2020-11-25 03:05:50|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7321.1|7311.1|4
1606273560000|2020-11-25 03:06:00|7321.9|7311.9|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|2
1606273570000|2020-11-25 03:06:10|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7320.4|7310.4|4
1606273580000|2020-11-25 03:06:20|7322.1|7312.1|7320.6|7310.6|7322.1|7312.1|7320.6|7310.6|3
1606273590000|2020-11-25 03:06:30|7320.9|7310.9|7321.1|7311.1|7321.4|7311.4|7320.9|7310.9|4
1606273600000|2020-11-25 03:06:40|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.4|7310.4|4
1606273610000|2020-11-25 03:06:50|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7320.9|7310.9|5
1606273620000|2020-11-25 03:07:00|7321.1|7311.1|7322.1|7312.1|7322.1|7312.1|7321.1|7311.1|6
1606273630000|2020-11-25 03:07:10|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.4|7311.4|3
1606273640000|2020-11-25 03:07:20|7321.4|7311.4|7321.8|7311.8|7322.6|7312.6|7321.4|7311.4|10
1606273650000|2020-11-25 03:07:30|7322|7312|7321.6|7311.6|7322|7312|7321.6|7311.6|3
1606273660000|2020-11-25 03:07:40|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|2
1606273670000|2020-11-25 03:07:50|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7320.9|7310.9|5
1606273680000|2020-11-25 03:08:00|7320.6|7310.6|7321.1|7311.1|7321.1|7311.1|7320.6|7310.6|4
1606273690000|2020-11-25 03:08:10|7320.9|7310.9|7321.6|7311.6|7321.9|7311.9|7320.9|7310.9|4
1606273710000|2020-11-25 03:08:30|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606273720000|2020-11-25 03:08:40|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.6|7312.6|2
1606273730000|2020-11-25 03:08:50|7323|7313|7323.1|7313.1|7323.1|7313.1|7323|7313|2
1606273740000|2020-11-25 03:09:00|7322.9|7312.9|7323.3|7313.3|7323.3|7313.3|7322.9|7312.9|3
1606273750000|2020-11-25 03:09:10|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|2
1606273760000|2020-11-25 03:09:20|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606273770000|2020-11-25 03:09:30|7323.4|7313.4|7322.9|7312.9|7323.4|7313.4|7322.9|7312.9|2
1606273790000|2020-11-25 03:09:50|7322.6|7312.6|7321.9|7311.9|7322.6|7312.6|7321.9|7311.9|3
1606273800000|2020-11-25 03:10:00|7321.6|7311.6|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|3
1606273810000|2020-11-25 03:10:10|7321.1|7311.1|7321.6|7311.6|7321.6|7311.6|7320.6|7310.6|5
1606273830000|2020-11-25 03:10:30|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606273840000|2020-11-25 03:10:40|7322.1|7312.1|7322.9|7312.9|7322.9|7312.9|7322.1|7312.1|3
1606273850000|2020-11-25 03:10:50|7323.1|7313.1|7322.6|7312.6|7323.1|7313.1|7322.6|7312.6|7
1606273860000|2020-11-25 03:11:00|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606273870000|2020-11-25 03:11:10|7322.6|7312.6|7322.9|7312.9|7322.9|7312.9|7322.4|7312.4|4
1606273880000|2020-11-25 03:11:20|7322.6|7312.6|7322.6|7312.6|7322.9|7312.9|7322.4|7312.4|5
1606273890000|2020-11-25 03:11:30|7322.9|7312.9|7323.4|7313.4|7323.4|7313.4|7322.6|7312.6|4
1606273900000|2020-11-25 03:11:40|7323.3|7313.3|7323.9|7313.9|7323.9|7313.9|7323.3|7313.3|4
1606273910000|2020-11-25 03:11:50|7323.6|7313.6|7321.1|7311.1|7323.6|7313.6|7321.1|7311.1|4
1606273920000|2020-11-25 03:12:00|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606273930000|2020-11-25 03:12:10|7321.5|7311.5|7324.1|7314.1|7324.4|7314.4|7321.5|7311.5|8
1606273940000|2020-11-25 03:12:20|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606273950000|2020-11-25 03:12:30|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606273970000|2020-11-25 03:12:50|7324.4|7314.4|7323.9|7313.9|7324.4|7314.4|7323.9|7313.9|3
1606273980000|2020-11-25 03:13:00|7324.3|7314.3|7325.4|7315.4|7325.4|7315.4|7324.3|7314.3|4
1606273990000|2020-11-25 03:13:10|7325.6|7315.6|7325.6|7315.6|7325.6|7315.6|7325.6|7315.6|1
1606274000000|2020-11-25 03:13:20|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|7325.4|7315.4|1
1606274020000|2020-11-25 03:13:40|7325.6|7315.6|7325.4|7315.4|7325.6|7315.6|7325.4|7315.4|2
1606274060000|2020-11-25 03:14:20|7325.1|7315.1|7327|7317|7327|7317|7325.1|7315.1|5
1606274070000|2020-11-25 03:14:30|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|1
1606274080000|2020-11-25 03:14:40|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|1
1606274090000|2020-11-25 03:14:50|7325.3|7315.3|7325.4|7315.4|7325.4|7315.4|7325.3|7315.3|2
1606274100000|2020-11-25 03:15:00|7325.1|7315.1|7324.1|7314.1|7325.1|7315.1|7324.1|7314.1|3
1606274110000|2020-11-25 03:15:10|7323.9|7313.9|7323.3|7313.3|7323.9|7313.9|7322.9|7312.9|5
1606274120000|2020-11-25 03:15:20|7323.4|7313.4|7323.4|7313.4|7323.9|7313.9|7323.4|7313.4|5
1606274130000|2020-11-25 03:15:30|7323.6|7313.6|7324.5|7314.5|7324.5|7314.5|7323.6|7313.6|3
1606274150000|2020-11-25 03:15:50|7324.6|7314.6|7324.4|7314.4|7324.6|7314.6|7324.4|7314.4|8
1606274160000|2020-11-25 03:16:00|7324.6|7314.6|7326.6|7316.6|7326.6|7316.6|7324.6|7314.6|9
1606274170000|2020-11-25 03:16:10|7326.4|7316.4|7324.6|7314.6|7327.1|7317.1|7324.6|7314.6|9
1606274180000|2020-11-25 03:16:20|7324.9|7314.9|7325.9|7315.9|7325.9|7315.9|7324.6|7314.6|5
1606274190000|2020-11-25 03:16:30|7326.1|7316.1|7326.6|7316.6|7326.6|7316.6|7326.1|7316.1|4
1606274200000|2020-11-25 03:16:40|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7325.9|7315.9|4
1606274210000|2020-11-25 03:16:50|7326.6|7316.6|7328.1|7318.1|7328.1|7318.1|7326.6|7316.6|5
1606274220000|2020-11-25 03:17:00|7327.9|7317.9|7327.6|7317.6|7328.1|7318.1|7327.6|7317.6|6
1606274230000|2020-11-25 03:17:10|7328.1|7318.1|7328.9|7318.9|7328.9|7318.9|7328.1|7318.1|3
1606274240000|2020-11-25 03:17:20|7329.1|7319.1|7328.6|7318.6|7329.1|7319.1|7328.6|7318.6|3
1606274250000|2020-11-25 03:17:30|7328.9|7318.9|7329.4|7319.4|7329.5|7319.5|7328.9|7318.9|4
1606274260000|2020-11-25 03:17:40|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|7329.3|7319.3|1
1606274270000|2020-11-25 03:17:50|7328.9|7318.9|7328.8|7318.8|7329|7319|7328.6|7318.6|6
1606274280000|2020-11-25 03:18:00|7328.9|7318.9|7328.6|7318.6|7328.9|7318.9|7328.6|7318.6|3
1606274290000|2020-11-25 03:18:10|7328.8|7318.8|7328.8|7318.8|7328.8|7318.8|7328.8|7318.8|1
1606274310000|2020-11-25 03:18:30|7328.9|7318.9|7329.1|7319.1|7329.1|7319.1|7328.8|7318.8|3
1606274320000|2020-11-25 03:18:40|7328.6|7318.6|7329.1|7319.1|7329.1|7319.1|7328.6|7318.6|9
1606274330000|2020-11-25 03:18:50|7329.4|7319.4|7329|7319|7329.6|7319.6|7329|7319|7
1606274340000|2020-11-25 03:19:00|7328.8|7318.8|7329.1|7319.1|7329.1|7319.1|7328.6|7318.6|3
1606274350000|2020-11-25 03:19:10|7328.6|7318.6|7329.1|7319.1|7329.4|7319.4|7328.6|7318.6|6
1606274360000|2020-11-25 03:19:20|7328.9|7318.9|7329|7319|7329|7319|7328.9|7318.9|6
1606274380000|2020-11-25 03:19:40|7329.1|7319.1|7328.4|7318.4|7329.1|7319.1|7328.4|7318.4|5
1606274390000|2020-11-25 03:19:50|7328.6|7318.6|7327.3|7317.3|7328.6|7318.6|7327.3|7317.3|7
1606274400000|2020-11-25 03:20:00|7327.6|7317.6|7326.9|7316.9|7327.6|7317.6|7326.6|7316.6|11
1606274410000|2020-11-25 03:20:10|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7325.9|7315.9|6
1606274420000|2020-11-25 03:20:20|7326.8|7316.8|7326.9|7316.9|7326.9|7316.9|7326.8|7316.8|2
1606274430000|2020-11-25 03:20:30|7328|7318|7328.6|7318.6|7328.6|7318.6|7328|7318|2
1606274440000|2020-11-25 03:20:40|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|1
1606274450000|2020-11-25 03:20:50|7329.1|7319.1|7329.4|7319.4|7329.4|7319.4|7329.1|7319.1|2
1606274460000|2020-11-25 03:21:00|7329.9|7319.9|7329.6|7319.6|7329.9|7319.9|7329.6|7319.6|4
1606274470000|2020-11-25 03:21:10|7330.1|7320.1|7330.6|7320.6|7330.6|7320.6|7330.1|7320.1|2
1606274480000|2020-11-25 03:21:20|7330.4|7320.4|7330.4|7320.4|7330.6|7320.6|7330.4|7320.4|3
1606274490000|2020-11-25 03:21:30|7330.6|7320.6|7331.4|7321.4|7331.4|7321.4|7330.6|7320.6|3
1606274520000|2020-11-25 03:22:00|7331.1|7321.1|7330.6|7320.6|7331.1|7321.1|7330.6|7320.6|4
1606274540000|2020-11-25 03:22:20|7330.9|7320.9|7331.1|7321.1|7331.4|7321.4|7330.6|7320.6|5
1606274550000|2020-11-25 03:22:30|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|1
1606274560000|2020-11-25 03:22:40|7331.6|7321.6|7331.4|7321.4|7331.9|7321.9|7331.4|7321.4|4
1606274600000|2020-11-25 03:23:20|7331.1|7321.1|7330.6|7320.6|7331.1|7321.1|7330.6|7320.6|2
1606274610000|2020-11-25 03:23:30|7330.8|7320.8|7331.1|7321.1|7331.1|7321.1|7330.8|7320.8|2
1606274620000|2020-11-25 03:23:40|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|1
1606274640000|2020-11-25 03:24:00|7331.1|7321.1|7331.6|7321.6|7331.6|7321.6|7331.1|7321.1|2
1606274660000|2020-11-25 03:24:20|7331.9|7321.9|7331.9|7321.9|7331.9|7321.9|7331.9|7321.9|1
1606274670000|2020-11-25 03:24:30|7330.9|7320.9|7331.1|7321.1|7331.1|7321.1|7330.9|7320.9|2
1606274680000|2020-11-25 03:24:40|7331.4|7321.4|7332.4|7322.4|7332.4|7322.4|7331.4|7321.4|5
1606274690000|2020-11-25 03:24:50|7332.1|7322.1|7331.4|7321.4|7332.1|7322.1|7331.4|7321.4|3
1606274700000|2020-11-25 03:25:00|7331.6|7321.6|7331.1|7321.1|7331.6|7321.6|7331.1|7321.1|3
1606274720000|2020-11-25 03:25:20|7330.9|7320.9|7330.6|7320.6|7330.9|7320.9|7330.6|7320.6|2
1606274730000|2020-11-25 03:25:30|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|1
1606274740000|2020-11-25 03:25:40|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|1
1606274750000|2020-11-25 03:25:50|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|7331.4|7321.4|1
1606274770000|2020-11-25 03:26:10|7331.1|7321.1|7330.4|7320.4|7331.1|7321.1|7330.4|7320.4|2
1606274780000|2020-11-25 03:26:20|7330.9|7320.9|7331|7321|7331|7321|7330.9|7320.9|2
1606274800000|2020-11-25 03:26:40|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|7330.9|7320.9|1
1606274810000|2020-11-25 03:26:50|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|1
1606274820000|2020-11-25 03:27:00|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|1
1606274830000|2020-11-25 03:27:10|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|1
1606274840000|2020-11-25 03:27:20|7329.1|7319.1|7327.1|7317.1|7329.1|7319.1|7327.1|7317.1|6
1606274860000|2020-11-25 03:27:40|7326.9|7316.9|7327.1|7317.1|7327.1|7317.1|7326.9|7316.9|2
1606274870000|2020-11-25 03:27:50|7327.4|7317.4|7327.1|7317.1|7327.4|7317.4|7326.9|7316.9|3
1606274880000|2020-11-25 03:28:00|7327.4|7317.4|7327.1|7317.1|7327.4|7317.4|7326.9|7316.9|3
1606274900000|2020-11-25 03:28:20|7327.4|7317.4|7327.1|7317.1|7327.4|7317.4|7327.1|7317.1|2
1606274910000|2020-11-25 03:28:30|7327.4|7317.4|7326.6|7316.6|7327.4|7317.4|7326.6|7316.6|4
1606274920000|2020-11-25 03:28:40|7326.4|7316.4|7326.1|7316.1|7326.4|7316.4|7326.1|7316.1|2
1606274930000|2020-11-25 03:28:50|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|1
1606274940000|2020-11-25 03:29:00|7326.5|7316.5|7326.6|7316.6|7326.6|7316.6|7326.5|7316.5|2
1606274950000|2020-11-25 03:29:10|7326.5|7316.5|7326.4|7316.4|7326.5|7316.5|7326.3|7316.3|3
1606274960000|2020-11-25 03:29:20|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|7326.6|7316.6|1
1606274970000|2020-11-25 03:29:30|7326.9|7316.9|7326.6|7316.6|7326.9|7316.9|7326.6|7316.6|2
1606274980000|2020-11-25 03:29:40|7326.4|7316.4|7325.6|7315.6|7326.4|7316.4|7325.6|7315.6|3
1606275000000|2020-11-25 03:30:00|7325.4|7315.4|7324.3|7314.3|7325.4|7315.4|7324.3|7314.3|6
1606275010000|2020-11-25 03:30:10|7323.8|7313.8|7324.6|7314.6|7324.6|7314.6|7323.8|7313.8|2
1606275020000|2020-11-25 03:30:20|7324.9|7314.9|7325.1|7315.1|7325.1|7315.1|7324.9|7314.9|2
1606275080000|2020-11-25 03:31:20|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|7326.4|7316.4|1
1606275180000|2020-11-25 03:33:00|7327.3|7317.3|7330.1|7320.1|7330.1|7320.1|7327.3|7317.3|4
1606275190000|2020-11-25 03:33:10|7330.3|7320.3|7330.6|7320.6|7330.6|7320.6|7330.3|7320.3|2
1606275210000|2020-11-25 03:33:30|7330.4|7320.4|7329.6|7319.6|7330.4|7320.4|7328.8|7318.8|6
1606275250000|2020-11-25 03:34:10|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|1
1606275270000|2020-11-25 03:34:30|7329.1|7319.1|7328.6|7318.6|7329.1|7319.1|7328.6|7318.6|2
1606275290000|2020-11-25 03:34:50|7328.4|7318.4|7327.6|7317.6|7328.4|7318.4|7327.6|7317.6|3
1606275300000|2020-11-25 03:35:00|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|1
1606275310000|2020-11-25 03:35:10|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|7327.1|7317.1|1
1606275320000|2020-11-25 03:35:20|7327.3|7317.3|7327.3|7317.3|7327.3|7317.3|7327.3|7317.3|1
1606275330000|2020-11-25 03:35:30|7327|7317|7327|7317|7327|7317|7327|7317|1
1606275340000|2020-11-25 03:35:40|7326.8|7316.8|7326.3|7316.3|7326.8|7316.8|7326.3|7316.3|3
1606275370000|2020-11-25 03:36:10|7325.9|7315.9|7325.1|7315.1|7325.9|7315.9|7325.1|7315.1|2
1606275380000|2020-11-25 03:36:20|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606275390000|2020-11-25 03:36:30|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606275410000|2020-11-25 03:36:50|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|7324.9|7314.9|1
1606275420000|2020-11-25 03:37:00|7324.4|7314.4|7324.9|7314.9|7324.9|7314.9|7324.4|7314.4|2
1606275450000|2020-11-25 03:37:30|7324.6|7314.6|7324.4|7314.4|7324.6|7314.6|7324.4|7314.4|2
1606275480000|2020-11-25 03:38:00|7323.9|7313.9|7321.4|7311.4|7323.9|7313.9|7321.1|7311.1|5
1606275490000|2020-11-25 03:38:10|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|4
1606275500000|2020-11-25 03:38:20|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|4
1606275520000|2020-11-25 03:38:40|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7320.9|7310.9|6
1606275530000|2020-11-25 03:38:50|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|2
1606275540000|2020-11-25 03:39:00|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7320.9|7310.9|3
1606275550000|2020-11-25 03:39:10|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|2
1606275570000|2020-11-25 03:39:30|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606275580000|2020-11-25 03:39:40|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606275590000|2020-11-25 03:39:50|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606275600000|2020-11-25 03:40:00|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606275620000|2020-11-25 03:40:20|7320.9|7310.9|7320.4|7310.4|7320.9|7310.9|7320.4|7310.4|3
1606275630000|2020-11-25 03:40:30|7320.1|7310.1|7319.5|7309.5|7320.1|7310.1|7319.3|7309.3|5
1606275650000|2020-11-25 03:40:50|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|1
1606275690000|2020-11-25 03:41:30|7319.5|7309.5|7319.5|7309.5|7319.5|7309.5|7319.5|7309.5|1
1606275700000|2020-11-25 03:41:40|7319.1|7309.1|7318.1|7308.1|7319.1|7309.1|7317.9|7307.9|6
1606275710000|2020-11-25 03:41:50|7317.4|7307.4|7317.4|7307.4|7317.6|7307.6|7317.4|7307.4|3
1606275730000|2020-11-25 03:42:10|7317.1|7307.1|7316.6|7306.6|7317.1|7307.1|7316.6|7306.6|3
1606275740000|2020-11-25 03:42:20|7317.1|7307.1|7317.9|7307.9|7317.9|7307.9|7317.1|7307.1|3
1606275750000|2020-11-25 03:42:30|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|1
1606275760000|2020-11-25 03:42:40|7317.3|7307.3|7318.3|7308.3|7318.4|7308.4|7317.3|7307.3|4
1606275770000|2020-11-25 03:42:50|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606275780000|2020-11-25 03:43:00|7318.6|7308.6|7318.3|7308.3|7318.6|7308.6|7318.1|7308.1|4
1606275790000|2020-11-25 03:43:10|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606275800000|2020-11-25 03:43:20|7318.3|7308.3|7318.4|7308.4|7318.4|7308.4|7318.3|7308.3|2
1606275810000|2020-11-25 03:43:30|7318.6|7308.6|7318.5|7308.5|7318.9|7308.9|7318.5|7308.5|5
1606275820000|2020-11-25 03:43:40|7318.3|7308.3|7318.3|7308.3|7318.3|7308.3|7318.3|7308.3|1
1606275850000|2020-11-25 03:44:10|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|1
1606275880000|2020-11-25 03:44:40|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606275890000|2020-11-25 03:44:50|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|1
1606275900000|2020-11-25 03:45:00|7317.9|7307.9|7317.5|7307.5|7317.9|7307.9|7317.3|7307.3|5
1606275910000|2020-11-25 03:45:10|7317.6|7307.6|7317.5|7307.5|7317.6|7307.6|7317.5|7307.5|4
1606275920000|2020-11-25 03:45:20|7317.6|7307.6|7317.1|7307.1|7317.6|7307.6|7317.1|7307.1|7
1606275930000|2020-11-25 03:45:30|7317.4|7307.4|7317.1|7307.1|7317.4|7307.4|7317.1|7307.1|2
1606275940000|2020-11-25 03:45:40|7316.9|7306.9|7317.4|7307.4|7317.4|7307.4|7316.9|7306.9|2
1606275950000|2020-11-25 03:45:50|7317.1|7307.1|7317.6|7307.6|7317.6|7307.6|7317.1|7307.1|3
1606275960000|2020-11-25 03:46:00|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|1
1606275970000|2020-11-25 03:46:10|7317.3|7307.3|7317.3|7307.3|7317.3|7307.3|7317.3|7307.3|1
1606275980000|2020-11-25 03:46:20|7316.9|7306.9|7316.3|7306.3|7316.9|7306.9|7316.1|7306.1|4
1606275990000|2020-11-25 03:46:30|7315.9|7305.9|7316.1|7306.1|7316.4|7306.4|7315.9|7305.9|3
1606276000000|2020-11-25 03:46:40|7315.9|7305.9|7316.1|7306.1|7316.1|7306.1|7315.9|7305.9|2
1606276010000|2020-11-25 03:46:50|7315.9|7305.9|7316.1|7306.1|7316.1|7306.1|7315.9|7305.9|6
1606276020000|2020-11-25 03:47:00|7316.6|7306.6|7316.9|7306.9|7316.9|7306.9|7316.6|7306.6|2
1606276030000|2020-11-25 03:47:10|7316.6|7306.6|7316.4|7306.4|7316.6|7306.6|7315.6|7305.6|5
1606276050000|2020-11-25 03:47:30|7316.1|7306.1|7316.6|7306.6|7316.6|7306.6|7316.1|7306.1|2
1606276060000|2020-11-25 03:47:40|7317.1|7307.1|7317.6|7307.6|7317.6|7307.6|7316.6|7306.6|4
1606276070000|2020-11-25 03:47:50|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|1
1606276080000|2020-11-25 03:48:00|7317.6|7307.6|7318.6|7308.6|7318.6|7308.6|7317.6|7307.6|3
1606276090000|2020-11-25 03:48:10|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|1
1606276100000|2020-11-25 03:48:20|7319.1|7309.1|7318.9|7308.9|7319.1|7309.1|7318.9|7308.9|2
1606276120000|2020-11-25 03:48:40|7319.1|7309.1|7319.6|7309.6|7320.6|7310.6|7319.1|7309.1|7
1606276130000|2020-11-25 03:48:50|7319.5|7309.5|7319.1|7309.1|7319.5|7309.5|7318.9|7308.9|4
1606276160000|2020-11-25 03:49:20|7318.6|7308.6|7319.6|7309.6|7319.6|7309.6|7318.6|7308.6|6
1606276170000|2020-11-25 03:49:30|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|1
1606276180000|2020-11-25 03:49:40|7319.4|7309.4|7319.6|7309.6|7319.6|7309.6|7319.4|7309.4|2
1606276200000|2020-11-25 03:50:00|7320.6|7310.6|7321.1|7311.1|7321.1|7311.1|7320.1|7310.1|5
1606276210000|2020-11-25 03:50:10|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606276220000|2020-11-25 03:50:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606276240000|2020-11-25 03:50:40|7321.1|7311.1|7320.6|7310.6|7321.1|7311.1|7320.6|7310.6|2
1606276250000|2020-11-25 03:50:50|7320.9|7310.9|7321.6|7311.6|7321.6|7311.6|7320.9|7310.9|2
1606276260000|2020-11-25 03:51:00|7321.4|7311.4|7321.6|7311.6|7321.6|7311.6|7321.3|7311.3|3
1606276270000|2020-11-25 03:51:10|7321.9|7311.9|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|2
1606276300000|2020-11-25 03:51:40|7321.4|7311.4|7320.6|7310.6|7321.4|7311.4|7320.6|7310.6|2
1606276310000|2020-11-25 03:51:50|7320.5|7310.5|7321.6|7311.6|7321.6|7311.6|7320.5|7310.5|3
1606276330000|2020-11-25 03:52:10|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606276400000|2020-11-25 03:53:20|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606276410000|2020-11-25 03:53:30|7322.9|7312.9|7324.1|7314.1|7324.1|7314.1|7322.9|7312.9|3
1606276430000|2020-11-25 03:53:50|7324.4|7314.4|7323.5|7313.5|7324.4|7314.4|7323.5|7313.5|3
1606276450000|2020-11-25 03:54:10|7323.6|7313.6|7324.6|7314.6|7324.6|7314.6|7323.6|7313.6|2
1606276500000|2020-11-25 03:55:00|7324.4|7314.4|7323.4|7313.4|7324.4|7314.4|7323.4|7313.4|5
1606276510000|2020-11-25 03:55:10|7322.9|7312.9|7323.1|7313.1|7323.1|7313.1|7322.9|7312.9|2
1606276520000|2020-11-25 03:55:20|7323.4|7313.4|7323.5|7313.5|7323.5|7313.5|7323.4|7313.4|2
1606276540000|2020-11-25 03:55:40|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606276550000|2020-11-25 03:55:50|7324|7314|7324.4|7314.4|7324.4|7314.4|7324|7314|2
1606276660000|2020-11-25 03:57:40|7324.5|7314.5|7324.5|7314.5|7324.5|7314.5|7324.5|7314.5|1
1606276680000|2020-11-25 03:58:00|7324.4|7314.4|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|2
1606276720000|2020-11-25 03:58:40|7323.9|7313.9|7323.6|7313.6|7323.9|7313.9|7323.6|7313.6|2
1606276730000|2020-11-25 03:58:50|7323.9|7313.9|7324.1|7314.1|7324.1|7314.1|7323.9|7313.9|2
1606276780000|2020-11-25 03:59:40|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|1
1606276800000|2020-11-25 04:00:00|7324.1|7314.1|7323.6|7313.6|7324.1|7314.1|7323.6|7313.6|3
1606276810000|2020-11-25 04:00:10|7323.1|7313.1|7323.9|7313.9|7324.1|7314.1|7323.1|7313.1|4
1606276820000|2020-11-25 04:00:20|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|7324.1|7314.1|1
1606276850000|2020-11-25 04:00:50|7324.4|7314.4|7324.3|7314.3|7324.4|7314.4|7324.3|7314.3|2
1606276890000|2020-11-25 04:01:30|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|2
1606276900000|2020-11-25 04:01:40|7323.8|7313.8|7324.1|7314.1|7324.1|7314.1|7323.8|7313.8|3
1606276920000|2020-11-25 04:02:00|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606276940000|2020-11-25 04:02:20|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|1
1606276950000|2020-11-25 04:02:30|7324.4|7314.4|7325.6|7315.6|7325.9|7315.9|7324.4|7314.4|3
1606276960000|2020-11-25 04:02:40|7326|7316|7326.9|7316.9|7326.9|7316.9|7326|7316|2
1606276970000|2020-11-25 04:02:50|7326.4|7316.4|7327|7317|7327|7317|7326.1|7316.1|4
1606277060000|2020-11-25 04:04:20|7327.6|7317.6|7328.1|7318.1|7328.1|7318.1|7327.6|7317.6|3
1606277070000|2020-11-25 04:04:30|7328.4|7318.4|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|2
1606277110000|2020-11-25 04:05:10|7328.4|7318.4|7328.6|7318.6|7328.6|7318.6|7328.4|7318.4|2
1606277120000|2020-11-25 04:05:20|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|1
1606277180000|2020-11-25 04:06:20|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|7328.6|7318.6|1
1606277220000|2020-11-25 04:07:00|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|7328.9|7318.9|1
1606277230000|2020-11-25 04:07:10|7329.3|7319.3|7331.6|7321.6|7331.6|7321.6|7329.3|7319.3|5
1606277250000|2020-11-25 04:07:30|7331.9|7321.9|7332.4|7322.4|7332.4|7322.4|7331.9|7321.9|3
1606277260000|2020-11-25 04:07:40|7332.6|7322.6|7332.9|7322.9|7332.9|7322.9|7332.6|7322.6|2
1606277270000|2020-11-25 04:07:50|7332.6|7322.6|7332.6|7322.6|7332.9|7322.9|7332.6|7322.6|3
1606277280000|2020-11-25 04:08:00|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|7332.9|7322.9|1
1606277290000|2020-11-25 04:08:10|7333.1|7323.1|7332.9|7322.9|7333.1|7323.1|7332.9|7322.9|2
1606277330000|2020-11-25 04:08:50|7332.6|7322.6|7332.6|7322.6|7332.6|7322.6|7332.6|7322.6|1
1606277340000|2020-11-25 04:09:00|7332.9|7322.9|7333.9|7323.9|7333.9|7323.9|7332.9|7322.9|2
1606277370000|2020-11-25 04:09:30|7334.9|7324.9|7334.9|7324.9|7334.9|7324.9|7334.9|7324.9|1
1606277390000|2020-11-25 04:09:50|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|1
1606277480000|2020-11-25 04:11:20|7334.6|7324.6|7334.9|7324.9|7334.9|7324.9|7334.6|7324.6|2
1606277490000|2020-11-25 04:11:30|7334.6|7324.6|7334.4|7324.4|7334.6|7324.6|7334.4|7324.4|2
1606277510000|2020-11-25 04:11:50|7335|7325|7335.4|7325.4|7335.4|7325.4|7335|7325|3
1606277550000|2020-11-25 04:12:30|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|7336.6|7326.6|1
1606277560000|2020-11-25 04:12:40|7337.1|7327.1|7338.6|7328.6|7338.6|7328.6|7337.1|7327.1|3
1606277580000|2020-11-25 04:13:00|7339|7329|7339.6|7329.6|7339.6|7329.6|7339|7329|2
1606277600000|2020-11-25 04:13:20|7339.5|7329.5|7339.5|7329.5|7339.5|7329.5|7339.5|7329.5|1
1606277620000|2020-11-25 04:13:40|7339.4|7329.4|7338.9|7328.9|7339.4|7329.4|7338.9|7328.9|2
1606277630000|2020-11-25 04:13:50|7338.6|7328.6|7338.1|7328.1|7338.6|7328.6|7338.1|7328.1|3
1606277640000|2020-11-25 04:14:00|7337.9|7327.9|7337.6|7327.6|7337.9|7327.9|7337.6|7327.6|2
1606277650000|2020-11-25 04:14:10|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606277700000|2020-11-25 04:15:00|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606277710000|2020-11-25 04:15:10|7337.4|7327.4|7337.9|7327.9|7337.9|7327.9|7337.4|7327.4|3
1606277720000|2020-11-25 04:15:20|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|1
1606277750000|2020-11-25 04:15:50|7338.4|7328.4|7338.4|7328.4|7338.4|7328.4|7338.4|7328.4|1
1606277760000|2020-11-25 04:16:00|7338.6|7328.6|7339.4|7329.4|7339.4|7329.4|7338.6|7328.6|2
1606277780000|2020-11-25 04:16:20|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|1
1606277790000|2020-11-25 04:16:30|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|1
1606277810000|2020-11-25 04:16:50|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|1
1606277830000|2020-11-25 04:17:10|7339|7329|7339|7329|7339|7329|7339|7329|1
1606277860000|2020-11-25 04:17:40|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|1
1606277870000|2020-11-25 04:17:50|7338.4|7328.4|7339|7329|7339.1|7329.1|7338.4|7328.4|3
1606277880000|2020-11-25 04:18:00|7339.1|7329.1|7339.1|7329.1|7339.4|7329.4|7339.1|7329.1|3
1606277890000|2020-11-25 04:18:10|7339|7329|7339|7329|7339|7329|7339|7329|1
1606277900000|2020-11-25 04:18:20|7339.3|7329.3|7339.3|7329.3|7339.3|7329.3|7339.3|7329.3|1
1606277910000|2020-11-25 04:18:30|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|1
1606277920000|2020-11-25 04:18:40|7338.9|7328.9|7338.9|7328.9|7338.9|7328.9|7338.9|7328.9|1
1606277980000|2020-11-25 04:19:40|7339.1|7329.1|7338.9|7328.9|7339.1|7329.1|7338.9|7328.9|2
1606278040000|2020-11-25 04:20:40|7338.8|7328.8|7338.6|7328.6|7338.8|7328.8|7338.6|7328.6|2
1606278050000|2020-11-25 04:20:50|7337.6|7327.6|7338|7328|7338|7328|7337.6|7327.6|3
1606278110000|2020-11-25 04:21:50|7337.8|7327.8|7337.8|7327.8|7337.8|7327.8|7337|7327|5
1606278120000|2020-11-25 04:22:00|7337.5|7327.5|7337.6|7327.6|7337.8|7327.8|7337.1|7327.1|6
1606278150000|2020-11-25 04:22:30|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606278160000|2020-11-25 04:22:40|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606278180000|2020-11-25 04:23:00|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606278230000|2020-11-25 04:23:50|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606278290000|2020-11-25 04:24:50|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606278300000|2020-11-25 04:25:00|7337.6|7327.6|7337.4|7327.4|7337.6|7327.6|7337.4|7327.4|2
1606278350000|2020-11-25 04:25:50|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606278410000|2020-11-25 04:26:50|7337.4|7327.4|7337.4|7327.4|7337.4|7327.4|7337.4|7327.4|1
1606278460000|2020-11-25 04:27:40|7337.1|7327.1|7337.1|7327.1|7337.1|7327.1|7336.6|7326.6|4
1606278470000|2020-11-25 04:27:50|7337|7327|7337.9|7327.9|7337.9|7327.9|7336.9|7326.9|4
1606278480000|2020-11-25 04:28:00|7338.1|7328.1|7337.9|7327.9|7338.1|7328.1|7337.9|7327.9|3
1606278500000|2020-11-25 04:28:20|7337.8|7327.8|7337.8|7327.8|7337.8|7327.8|7337.8|7327.8|1
1606278610000|2020-11-25 04:30:10|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606278650000|2020-11-25 04:30:50|7337.4|7327.4|7337.1|7327.1|7337.6|7327.6|7337.1|7327.1|4
1606278690000|2020-11-25 04:31:30|7337.4|7327.4|7337.9|7327.9|7337.9|7327.9|7337.4|7327.4|3
1606278700000|2020-11-25 04:31:40|7338.1|7328.1|7338.6|7328.6|7338.6|7328.6|7338.1|7328.1|2
1606279010000|2020-11-25 04:36:50|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|1
1606279060000|2020-11-25 04:37:40|7338.3|7328.3|7338|7328|7338.3|7328.3|7338|7328|2
1606279140000|2020-11-25 04:39:00|7338.1|7328.1|7338.4|7328.4|7338.4|7328.4|7338.1|7328.1|2
1606279160000|2020-11-25 04:39:20|7338.6|7328.6|7338.4|7328.4|7338.6|7328.6|7338.4|7328.4|2
1606279190000|2020-11-25 04:39:50|7338.3|7328.3|7338.3|7328.3|7338.3|7328.3|7338.3|7328.3|1
1606279200000|2020-11-25 04:40:00|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|7338.1|7328.1|1
1606279300000|2020-11-25 04:41:40|7337.9|7327.9|7337.8|7327.8|7337.9|7327.9|7337.8|7327.8|2
1606279310000|2020-11-25 04:41:50|7337.9|7327.9|7337.8|7327.8|7337.9|7327.9|7337.8|7327.8|2
1606279330000|2020-11-25 04:42:10|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606279340000|2020-11-25 04:42:20|7337.8|7327.8|7337.8|7327.8|7337.8|7327.8|7337.8|7327.8|1
1606279350000|2020-11-25 04:42:30|7338|7328|7338.3|7328.3|7338.3|7328.3|7338|7328|2
1606279360000|2020-11-25 04:42:40|7338.4|7328.4|7338.4|7328.4|7338.4|7328.4|7338.4|7328.4|1
1606279380000|2020-11-25 04:43:00|7338.1|7328.1|7337.9|7327.9|7338.1|7328.1|7337.9|7327.9|2
1606279440000|2020-11-25 04:44:00|7338.1|7328.1|7338.5|7328.5|7338.6|7328.6|7338.1|7328.1|4
1606279450000|2020-11-25 04:44:10|7338.8|7328.8|7338.8|7328.8|7338.8|7328.8|7338.8|7328.8|1
1606279460000|2020-11-25 04:44:20|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|7338.5|7328.5|1
1606279480000|2020-11-25 04:44:40|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|7338.6|7328.6|1
1606279490000|2020-11-25 04:44:50|7338.5|7328.5|7338.1|7328.1|7338.5|7328.5|7338.1|7328.1|3
1606279500000|2020-11-25 04:45:00|7337.9|7327.9|7337.6|7327.6|7337.9|7327.9|7337.6|7327.6|2
1606279520000|2020-11-25 04:45:20|7337.3|7327.3|7337.1|7327.1|7337.3|7327.3|7337|7327|3
1606279540000|2020-11-25 04:45:40|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606279550000|2020-11-25 04:45:50|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|7337.9|7327.9|1
1606279570000|2020-11-25 04:46:10|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606279590000|2020-11-25 04:46:30|7337.1|7327.1|7337.1|7327.1|7337.1|7327.1|7337.1|7327.1|1
1606279630000|2020-11-25 04:47:10|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606279640000|2020-11-25 04:47:20|7337.1|7327.1|7337.1|7327.1|7337.1|7327.1|7337.1|7327.1|1
1606279650000|2020-11-25 04:47:30|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|7337.6|7327.6|1
1606279670000|2020-11-25 04:47:50|7337.1|7327.1|7337.6|7327.6|7337.6|7327.6|7337.1|7327.1|2
1606279680000|2020-11-25 04:48:00|7337.4|7327.4|7337.4|7327.4|7337.4|7327.4|7337.4|7327.4|1
1606279700000|2020-11-25 04:48:20|7336.9|7326.9|7336.9|7326.9|7336.9|7326.9|7336.9|7326.9|1
1606279720000|2020-11-25 04:48:40|7336.6|7326.6|7334.9|7324.9|7336.6|7326.6|7334.9|7324.9|2
1606279730000|2020-11-25 04:48:50|7334.6|7324.6|7334.4|7324.4|7334.6|7324.6|7334.4|7324.4|2
1606279740000|2020-11-25 04:49:00|7334.1|7324.1|7334.1|7324.1|7334.1|7324.1|7334.1|7324.1|1
1606279750000|2020-11-25 04:49:10|7333.9|7323.9|7333.9|7323.9|7333.9|7323.9|7333.5|7323.5|3
1606279840000|2020-11-25 04:50:40|7333.8|7323.8|7333.8|7323.8|7333.8|7323.8|7333.8|7323.8|1
1606279850000|2020-11-25 04:50:50|7333.9|7323.9|7334.4|7324.4|7334.4|7324.4|7333.9|7323.9|2
1606279860000|2020-11-25 04:51:00|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|7334.4|7324.4|7
1606279870000|2020-11-25 04:51:10|7334.4|7324.4|7334.4|7324.4|7334.6|7324.6|7334.4|7324.4|3
1606279880000|2020-11-25 04:51:20|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|7334.4|7324.4|3
1606279890000|2020-11-25 04:51:30|7334.4|7324.4|7334.3|7324.3|7334.4|7324.4|7334.3|7324.3|2
1606279900000|2020-11-25 04:51:40|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|1
1606279910000|2020-11-25 04:51:50|7334.3|7324.3|7334.3|7324.3|7334.3|7324.3|7334.3|7324.3|1
1606279940000|2020-11-25 04:52:20|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|7334.4|7324.4|1
1606279950000|2020-11-25 04:52:30|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|7334.6|7324.6|1
1606279970000|2020-11-25 04:52:50|7335.6|7325.6|7335.6|7325.6|7335.6|7325.6|7335.6|7325.6|1
1606280000000|2020-11-25 04:53:20|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|7335.9|7325.9|1
1606280020000|2020-11-25 04:53:40|7335.6|7325.6|7335.9|7325.9|7335.9|7325.9|7335.6|7325.6|2
1606280040000|2020-11-25 04:54:00|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|7336.1|7326.1|1
1606280090000|2020-11-25 04:54:50|7336.3|7326.3|7336.3|7326.3|7336.3|7326.3|7336.3|7326.3|1
1606280100000|2020-11-25 04:55:00|7336|7326|7336|7326|7336|7326|7336|7326|1
1606280110000|2020-11-25 04:55:10|7335.8|7325.8|7335.3|7325.3|7335.8|7325.8|7335.3|7325.3|3
1606280120000|2020-11-25 04:55:20|7335.6|7325.6|7334.9|7324.9|7335.6|7325.6|7334.9|7324.9|4
1606280130000|2020-11-25 04:55:30|7334.1|7324.1|7334.4|7324.4|7334.6|7324.6|7334.1|7324.1|3
1606280180000|2020-11-25 04:56:20|7334.5|7324.5|7334.5|7324.5|7334.5|7324.5|7334.5|7324.5|1
1606280190000|2020-11-25 04:56:30|7333.4|7323.4|7334.6|7324.6|7334.6|7324.6|7333.4|7323.4|2
1606280200000|2020-11-25 04:56:40|7334.4|7324.4|7334.6|7324.6|7334.6|7324.6|7334.4|7324.4|2
1606280230000|2020-11-25 04:57:10|7334.4|7324.4|7333.4|7323.4|7334.4|7324.4|7333.4|7323.4|2
1606280260000|2020-11-25 04:57:40|7333.1|7323.1|7332.9|7322.9|7333.1|7323.1|7332.9|7322.9|2
1606280270000|2020-11-25 04:57:50|7332.6|7322.6|7331.6|7321.6|7332.6|7322.6|7331.6|7321.6|2
1606280300000|2020-11-25 04:58:20|7331.4|7321.4|7330.1|7320.1|7331.4|7321.4|7330.1|7320.1|3
1606280310000|2020-11-25 04:58:30|7330.4|7320.4|7330.5|7320.5|7330.5|7320.5|7330.4|7320.4|2
1606280360000|2020-11-25 04:59:20|7330.3|7320.3|7330.3|7320.3|7330.3|7320.3|7330.3|7320.3|1
1606280400000|2020-11-25 05:00:00|7329.9|7319.9|7329.9|7319.9|7330.1|7320.1|7329.9|7319.9|3
1606280410000|2020-11-25 05:00:10|7329.6|7319.6|7329.1|7319.1|7329.6|7319.6|7329|7319|4
1606280420000|2020-11-25 05:00:20|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|7329.4|7319.4|1
1606280430000|2020-11-25 05:00:30|7329.1|7319.1|7329.4|7319.4|7329.4|7319.4|7329.1|7319.1|2
1606280440000|2020-11-25 05:00:40|7329.6|7319.6|7330.6|7320.6|7330.6|7320.6|7329.6|7319.6|3
1606280450000|2020-11-25 05:00:50|7330.5|7320.5|7330.5|7320.5|7330.5|7320.5|7330.3|7320.3|3
1606280540000|2020-11-25 05:02:20|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|7330.4|7320.4|1
1606280590000|2020-11-25 05:03:10|7330.6|7320.6|7330.9|7320.9|7330.9|7320.9|7330.6|7320.6|3
1606280620000|2020-11-25 05:03:40|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|7333.3|7323.3|1
1606280630000|2020-11-25 05:03:50|7333.4|7323.4|7333.4|7323.4|7333.4|7323.4|7333.4|7323.4|1
1606280640000|2020-11-25 05:04:00|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|1
1606280650000|2020-11-25 05:04:10|7333.4|7323.4|7333.4|7323.4|7333.4|7323.4|7333.4|7323.4|1
1606280670000|2020-11-25 05:04:30|7333.6|7323.6|7334.4|7324.4|7334.4|7324.4|7333.6|7323.6|2
1606280700000|2020-11-25 05:05:00|7334.1|7324.1|7334.4|7324.4|7334.4|7324.4|7334.1|7324.1|5
1606280710000|2020-11-25 05:05:10|7334.1|7324.1|7334.1|7324.1|7334.4|7324.4|7334.1|7324.1|3
1606280720000|2020-11-25 05:05:20|7333.9|7323.9|7333.4|7323.4|7333.9|7323.9|7333.4|7323.4|3
1606280780000|2020-11-25 05:06:20|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|7333.6|7323.6|1
1606280790000|2020-11-25 05:06:30|7333.4|7323.4|7333.4|7323.4|7333.4|7323.4|7333.1|7323.1|7
1606280800000|2020-11-25 05:06:40|7333.1|7323.1|7333.1|7323.1|7333.1|7323.1|7332.9|7322.9|3
1606280810000|2020-11-25 05:06:50|7333|7323|7333.1|7323.1|7333.1|7323.1|7333|7323|2
1606280840000|2020-11-25 05:07:20|7332.9|7322.9|7332.3|7322.3|7332.9|7322.9|7332.3|7322.3|3
1606280850000|2020-11-25 05:07:30|7331.9|7321.9|7331.5|7321.5|7331.9|7321.9|7331.5|7321.5|3
1606280910000|2020-11-25 05:08:30|7331.6|7321.6|7331.5|7321.5|7331.6|7321.6|7331.5|7321.5|2
1606280920000|2020-11-25 05:08:40|7331.4|7321.4|7331|7321|7331.4|7321.4|7330.9|7320.9|7
1606280930000|2020-11-25 05:08:50|7330.9|7320.9|7330.9|7320.9|7331.1|7321.1|7330.9|7320.9|6
1606280960000|2020-11-25 05:09:20|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|7330.6|7320.6|1
1606280980000|2020-11-25 05:09:40|7330.4|7320.4|7330.3|7320.3|7330.4|7320.4|7330.3|7320.3|2
1606280990000|2020-11-25 05:09:50|7329.6|7319.6|7328.6|7318.6|7329.6|7319.6|7328.6|7318.6|2
1606281000000|2020-11-25 05:10:00|7328.4|7318.4|7328.1|7318.1|7328.4|7318.4|7327.4|7317.4|6
1606281010000|2020-11-25 05:10:10|7328|7318|7327.4|7317.4|7328|7318|7327.4|7317.4|3
1606281020000|2020-11-25 05:10:20|7327.6|7317.6|7328.1|7318.1|7328.4|7318.4|7327.6|7317.6|4
1606281030000|2020-11-25 05:10:30|7328.4|7318.4|7328.4|7318.4|7328.4|7318.4|7328.4|7318.4|1
1606281060000|2020-11-25 05:11:00|7328.6|7318.6|7328.4|7318.4|7328.6|7318.6|7328.4|7318.4|2
1606281070000|2020-11-25 05:11:10|7328.6|7318.6|7328.9|7318.9|7328.9|7318.9|7328.6|7318.6|3
1606281120000|2020-11-25 05:12:00|7328.8|7318.8|7328.5|7318.5|7329|7319|7328.5|7318.5|4
1606281140000|2020-11-25 05:12:20|7329.1|7319.1|7329|7319|7329.1|7319.1|7328.8|7318.8|5
1606281190000|2020-11-25 05:13:10|7328.9|7318.9|7328.1|7318.1|7328.9|7318.9|7328.1|7318.1|3
1606281200000|2020-11-25 05:13:20|7327.9|7317.9|7327.6|7317.6|7327.9|7317.9|7327.6|7317.6|2
1606281210000|2020-11-25 05:13:30|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|7327.4|7317.4|1
1606281240000|2020-11-25 05:14:00|7327.1|7317.1|7326.6|7316.6|7327.1|7317.1|7326.6|7316.6|3
1606281250000|2020-11-25 05:14:10|7326.9|7316.9|7326.1|7316.1|7326.9|7316.9|7326.1|7316.1|4
1606281260000|2020-11-25 05:14:20|7325.6|7315.6|7326.1|7316.1|7326.1|7316.1|7325.6|7315.6|2
1606281270000|2020-11-25 05:14:30|7325.6|7315.6|7325.1|7315.1|7326.1|7316.1|7325.1|7315.1|8
1606281280000|2020-11-25 05:14:40|7325.4|7315.4|7325.9|7315.9|7325.9|7315.9|7325.4|7315.4|3
1606281320000|2020-11-25 05:15:20|7325.4|7315.4|7324.6|7314.6|7325.4|7315.4|7324.6|7314.6|4
1606281330000|2020-11-25 05:15:30|7324.1|7314.1|7323.9|7313.9|7324.1|7314.1|7323.9|7313.9|2
1606281360000|2020-11-25 05:16:00|7323.1|7313.1|7322.4|7312.4|7323.1|7313.1|7322.4|7312.4|4
1606281370000|2020-11-25 05:16:10|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606281380000|2020-11-25 05:16:20|7322.6|7312.6|7323|7313|7323|7313|7322.6|7312.6|3
1606281390000|2020-11-25 05:16:30|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|2
1606281400000|2020-11-25 05:16:40|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|1
1606281410000|2020-11-25 05:16:50|7323.8|7313.8|7323.6|7313.6|7324.4|7314.4|7323.6|7313.6|5
1606281420000|2020-11-25 05:17:00|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606281430000|2020-11-25 05:17:10|7323.6|7313.6|7323.9|7313.9|7323.9|7313.9|7323.6|7313.6|2
1606281440000|2020-11-25 05:17:20|7324.4|7314.4|7323.8|7313.8|7324.4|7314.4|7323.8|7313.8|3
1606281460000|2020-11-25 05:17:40|7323.5|7313.5|7322.1|7312.1|7323.6|7313.6|7322.1|7312.1|6
1606281470000|2020-11-25 05:17:50|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606281480000|2020-11-25 05:18:00|7322.1|7312.1|7321.4|7311.4|7322.1|7312.1|7321.4|7311.4|4
1606281490000|2020-11-25 05:18:10|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606281500000|2020-11-25 05:18:20|7320.6|7310.6|7319.6|7309.6|7320.6|7310.6|7319.4|7309.4|5
1606281510000|2020-11-25 05:18:30|7319.9|7309.9|7321.1|7311.1|7321.4|7311.4|7319.9|7309.9|4
1606281520000|2020-11-25 05:18:40|7321|7311|7321.6|7311.6|7321.6|7311.6|7320.6|7310.6|6
1606281530000|2020-11-25 05:18:50|7320.9|7310.9|7320.6|7310.6|7320.9|7310.9|7320.6|7310.6|2
1606281550000|2020-11-25 05:19:10|7321.1|7311.1|7320.8|7310.8|7321.1|7311.1|7320.8|7310.8|2
1606281560000|2020-11-25 05:19:20|7321.3|7311.3|7321.4|7311.4|7322.1|7312.1|7321.3|7311.3|6
1606281570000|2020-11-25 05:19:30|7321.6|7311.6|7322.1|7312.1|7322.1|7312.1|7321.6|7311.6|2
1606281580000|2020-11-25 05:19:40|7321.6|7311.6|7322.1|7312.1|7322.1|7312.1|7321.6|7311.6|2
1606281590000|2020-11-25 05:19:50|7321.6|7311.6|7321.1|7311.1|7321.6|7311.6|7321.1|7311.1|2
1606281600000|2020-11-25 05:20:00|7320.9|7310.9|7319.8|7309.8|7320.9|7310.9|7319.8|7309.8|3
1606281620000|2020-11-25 05:20:20|7319.9|7309.9|7320.1|7310.1|7320.1|7310.1|7319.9|7309.9|4
1606281630000|2020-11-25 05:20:30|7319.9|7309.9|7320.4|7310.4|7320.4|7310.4|7319.6|7309.6|6
1606281640000|2020-11-25 05:20:40|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|1
1606281650000|2020-11-25 05:20:50|7321|7311|7321.1|7311.1|7321.1|7311.1|7321|7311|2
1606281660000|2020-11-25 05:21:00|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606281670000|2020-11-25 05:21:10|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|1
1606281680000|2020-11-25 05:21:20|7320.4|7310.4|7319.9|7309.9|7320.6|7310.6|7319.9|7309.9|6
1606281690000|2020-11-25 05:21:30|7320.1|7310.1|7320.4|7310.4|7320.4|7310.4|7319.9|7309.9|4
1606281700000|2020-11-25 05:21:40|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|1
1606281710000|2020-11-25 05:21:50|7320|7310|7319.9|7309.9|7320|7310|7319.6|7309.6|5
1606281730000|2020-11-25 05:22:10|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|7319.4|7309.4|3
1606281750000|2020-11-25 05:22:30|7320.1|7310.1|7319.6|7309.6|7320.4|7310.4|7319.6|7309.6|4
1606281780000|2020-11-25 05:23:00|7320.1|7310.1|7319.6|7309.6|7320.1|7310.1|7319.6|7309.6|2
1606281790000|2020-11-25 05:23:10|7319.4|7309.4|7318.5|7308.5|7319.4|7309.4|7318.5|7308.5|2
1606281800000|2020-11-25 05:23:20|7318.1|7308.1|7317.6|7307.6|7318.1|7308.1|7317.4|7307.4|3
1606281810000|2020-11-25 05:23:30|7317.9|7307.9|7318.9|7308.9|7318.9|7308.9|7317.9|7307.9|4
1606281820000|2020-11-25 05:23:40|7318.5|7308.5|7318.6|7308.6|7318.6|7308.6|7318.5|7308.5|2
1606281830000|2020-11-25 05:23:50|7318.9|7308.9|7320.1|7310.1|7320.1|7310.1|7318.9|7308.9|4
1606281840000|2020-11-25 05:24:00|7320.3|7310.3|7319.9|7309.9|7320.5|7310.5|7319.9|7309.9|4
1606281850000|2020-11-25 05:24:10|7319.6|7309.6|7318.9|7308.9|7319.6|7309.6|7318.9|7308.9|4
1606281860000|2020-11-25 05:24:20|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|1
1606281870000|2020-11-25 05:24:30|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606281880000|2020-11-25 05:24:40|7318.1|7308.1|7318.4|7308.4|7318.4|7308.4|7318|7308|3
1606281890000|2020-11-25 05:24:50|7318.6|7308.6|7318.6|7308.6|7318.9|7308.9|7318.6|7308.6|3
1606281900000|2020-11-25 05:25:00|7318.9|7308.9|7319.1|7309.1|7319.4|7309.4|7318.9|7308.9|4
1606281910000|2020-11-25 05:25:10|7318.9|7308.9|7320.8|7310.8|7320.8|7310.8|7318.9|7308.9|3
1606281920000|2020-11-25 05:25:20|7320.6|7310.6|7319.4|7309.4|7320.6|7310.6|7319.4|7309.4|4
1606281930000|2020-11-25 05:25:30|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|7319.4|7309.4|5
1606281940000|2020-11-25 05:25:40|7319.9|7309.9|7320.4|7310.4|7320.4|7310.4|7319.9|7309.9|2
1606281960000|2020-11-25 05:26:00|7321.4|7311.4|7322.6|7312.6|7322.6|7312.6|7320.9|7310.9|5
1606281970000|2020-11-25 05:26:10|7322.1|7312.1|7321.8|7311.8|7322.1|7312.1|7321.8|7311.8|2
1606281980000|2020-11-25 05:26:20|7322|7312|7322.4|7312.4|7322.6|7312.6|7322|7312|3
1606281990000|2020-11-25 05:26:30|7322.6|7312.6|7321.9|7311.9|7322.6|7312.6|7321.9|7311.9|3
1606282000000|2020-11-25 05:26:40|7321.8|7311.8|7321.4|7311.4|7321.8|7311.8|7321.4|7311.4|3
1606282010000|2020-11-25 05:26:50|7321.1|7311.1|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|3
1606282020000|2020-11-25 05:27:00|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606282030000|2020-11-25 05:27:10|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606282050000|2020-11-25 05:27:30|7321.6|7311.6|7321.1|7311.1|7321.6|7311.6|7321.1|7311.1|2
1606282070000|2020-11-25 05:27:50|7320.4|7310.4|7319.8|7309.8|7320.6|7310.6|7319.8|7309.8|5
1606282080000|2020-11-25 05:28:00|7319.9|7309.9|7318.1|7308.1|7319.9|7309.9|7318.1|7308.1|4
1606282090000|2020-11-25 05:28:10|7318.4|7308.4|7319.4|7309.4|7319.9|7309.9|7318.4|7308.4|6
1606282100000|2020-11-25 05:28:20|7319.6|7309.6|7320.9|7310.9|7321.1|7311.1|7319.6|7309.6|6
1606282110000|2020-11-25 05:28:30|7320.6|7310.6|7319.4|7309.4|7320.6|7310.6|7319.4|7309.4|4
1606282120000|2020-11-25 05:28:40|7319.6|7309.6|7320.4|7310.4|7320.4|7310.4|7319.6|7309.6|4
1606282140000|2020-11-25 05:29:00|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|1
1606282150000|2020-11-25 05:29:10|7320.4|7310.4|7320|7310|7321.1|7311.1|7320|7310|7
1606282160000|2020-11-25 05:29:20|7320.1|7310.1|7320|7310|7320.4|7310.4|7320|7310|4
1606282170000|2020-11-25 05:29:30|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|1
1606282180000|2020-11-25 05:29:40|7319.6|7309.6|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|4
1606282190000|2020-11-25 05:29:50|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|1
1606282200000|2020-11-25 05:30:00|7319.6|7309.6|7317.9|7307.9|7319.9|7309.9|7316.3|7306.3|18
1606282210000|2020-11-25 05:30:10|7317.8|7307.8|7317.4|7307.4|7317.9|7307.9|7317.3|7307.3|9
1606282220000|2020-11-25 05:30:20|7317.3|7307.3|7312.1|7302.1|7317.3|7307.3|7312.1|7302.1|12
1606282230000|2020-11-25 05:30:30|7311.9|7301.9|7313.1|7303.1|7313.9|7303.9|7311.9|7301.9|13
1606282240000|2020-11-25 05:30:40|7313.3|7303.3|7313.6|7303.6|7313.9|7303.9|7313.3|7303.3|8
1606282250000|2020-11-25 05:30:50|7313.5|7303.5|7310.1|7300.1|7313.5|7303.5|7309.1|7299.1|16
1606282260000|2020-11-25 05:31:00|7310.9|7300.9|7308.6|7298.6|7310.9|7300.9|7308.6|7298.6|17
1606282270000|2020-11-25 05:31:10|7308.9|7298.9|7310.4|7300.4|7310.4|7300.4|7308.6|7298.6|12
1606282280000|2020-11-25 05:31:20|7310.1|7300.1|7309.9|7299.9|7310.1|7300.1|7309.1|7299.1|13
1606282290000|2020-11-25 05:31:30|7310.1|7300.1|7312.6|7302.6|7312.9|7302.9|7310.1|7300.1|14
1606282300000|2020-11-25 05:31:40|7312.5|7302.5|7312.1|7302.1|7312.5|7302.5|7311.9|7301.9|7
1606282310000|2020-11-25 05:31:50|7312.6|7302.6|7314.1|7304.1|7316.6|7306.6|7312.6|7302.6|19
1606282320000|2020-11-25 05:32:00|7314|7304|7313|7303|7314|7304|7313|7303|3
1606282330000|2020-11-25 05:32:10|7310.3|7300.3|7312.1|7302.1|7312.1|7302.1|7309.9|7299.9|7
1606282340000|2020-11-25 05:32:20|7311.6|7301.6|7312.1|7302.1|7313.9|7303.9|7311.6|7301.6|9
1606282350000|2020-11-25 05:32:30|7312.4|7302.4|7311.1|7301.1|7312.4|7302.4|7311.1|7301.1|8
1606282360000|2020-11-25 05:32:40|7310.9|7300.9|7309.1|7299.1|7310.9|7300.9|7309.1|7299.1|9
1606282370000|2020-11-25 05:32:50|7308.9|7298.9|7310.4|7300.4|7310.4|7300.4|7308.4|7298.4|8
1606282380000|2020-11-25 05:33:00|7310.6|7300.6|7312.6|7302.6|7313.1|7303.1|7310.1|7300.1|10
1606282390000|2020-11-25 05:33:10|7312.5|7302.5|7312.6|7302.6|7312.6|7302.6|7312.1|7302.1|5
1606282400000|2020-11-25 05:33:20|7312.5|7302.5|7315.4|7305.4|7315.4|7305.4|7310.9|7300.9|9
1606282410000|2020-11-25 05:33:30|7314.9|7304.9|7315.6|7305.6|7315.6|7305.6|7314.6|7304.6|4
1606282420000|2020-11-25 05:33:40|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|1
1606282430000|2020-11-25 05:33:50|7315.4|7305.4|7315.6|7305.6|7315.6|7305.6|7315.4|7305.4|2
1606282440000|2020-11-25 05:34:00|7315.4|7305.4|7317.9|7307.9|7317.9|7307.9|7314.9|7304.9|7
1606282450000|2020-11-25 05:34:10|7317.4|7307.4|7317.9|7307.9|7317.9|7307.9|7316.6|7306.6|5
1606282460000|2020-11-25 05:34:20|7317.6|7307.6|7316.9|7306.9|7317.6|7307.6|7315.8|7305.8|8
1606282470000|2020-11-25 05:34:30|7316.6|7306.6|7316.5|7306.5|7316.6|7306.6|7316.5|7306.5|2
1606282480000|2020-11-25 05:34:40|7315.6|7305.6|7315.6|7305.6|7315.9|7305.9|7315.6|7305.6|3
1606282490000|2020-11-25 05:34:50|7316|7306|7315.9|7305.9|7316.4|7306.4|7315.9|7305.9|5
1606282500000|2020-11-25 05:35:00|7315.6|7305.6|7316.9|7306.9|7317.1|7307.1|7315.6|7305.6|6
1606282510000|2020-11-25 05:35:10|7316.6|7306.6|7314.9|7304.9|7316.6|7306.6|7314.9|7304.9|3
1606282520000|2020-11-25 05:35:20|7315.1|7305.1|7316.1|7306.1|7316.1|7306.1|7315.1|7305.1|4
1606282530000|2020-11-25 05:35:30|7316.9|7306.9|7317.6|7307.6|7318.1|7308.1|7316.1|7306.1|9
1606282540000|2020-11-25 05:35:40|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|1
1606282550000|2020-11-25 05:35:50|7318.1|7308.1|7318.1|7308.1|7319.6|7309.6|7318.1|7308.1|8
1606282560000|2020-11-25 05:36:00|7317.9|7307.9|7317.9|7307.9|7319.1|7309.1|7317.9|7307.9|6
1606282570000|2020-11-25 05:36:10|7318.1|7308.1|7318.4|7308.4|7319.1|7309.1|7317.9|7307.9|7
1606282580000|2020-11-25 05:36:20|7318.1|7308.1|7317.9|7307.9|7318.1|7308.1|7317.9|7307.9|2
1606282590000|2020-11-25 05:36:30|7318.4|7308.4|7319.1|7309.1|7319.1|7309.1|7317.9|7307.9|5
1606282600000|2020-11-25 05:36:40|7318.9|7308.9|7317.9|7307.9|7319.1|7309.1|7317.9|7307.9|8
1606282610000|2020-11-25 05:36:50|7318.1|7308.1|7319.1|7309.1|7319.1|7309.1|7318.1|7308.1|4
1606282620000|2020-11-25 05:37:00|7318.6|7308.6|7318.6|7308.6|7319.5|7309.5|7318.1|7308.1|7
1606282630000|2020-11-25 05:37:10|7318.9|7308.9|7319.4|7309.4|7319.6|7309.6|7318.9|7308.9|10
1606282640000|2020-11-25 05:37:20|7319.6|7309.6|7320.9|7310.9|7321.4|7311.4|7319.6|7309.6|8
1606282650000|2020-11-25 05:37:30|7321.1|7311.1|7321.3|7311.3|7321.3|7311.3|7320.9|7310.9|3
1606282660000|2020-11-25 05:37:40|7322.3|7312.3|7322.1|7312.1|7323.6|7313.6|7321.9|7311.9|12
1606282670000|2020-11-25 05:37:50|7321.9|7311.9|7321.9|7311.9|7322.6|7312.6|7321.9|7311.9|6
1606282680000|2020-11-25 05:38:00|7320.9|7310.9|7319.8|7309.8|7320.9|7310.9|7319.8|7309.8|5
1606282690000|2020-11-25 05:38:10|7318.9|7308.9|7319.6|7309.6|7319.9|7309.9|7318.9|7308.9|3
1606282700000|2020-11-25 05:38:20|7319.9|7309.9|7318.9|7308.9|7320.1|7310.1|7318.1|7308.1|9
1606282710000|2020-11-25 05:38:30|7318.1|7308.1|7318.9|7308.9|7318.9|7308.9|7317.4|7307.4|9
1606282720000|2020-11-25 05:38:40|7317.8|7307.8|7317.9|7307.9|7318.1|7308.1|7317.1|7307.1|10
1606282730000|2020-11-25 05:38:50|7317.6|7307.6|7316.9|7306.9|7317.6|7307.6|7315.9|7305.9|11
1606282740000|2020-11-25 05:39:00|7316.1|7306.1|7315.6|7305.6|7316.1|7306.1|7314|7304|15
1606282750000|2020-11-25 05:39:10|7315.5|7305.5|7315.9|7305.9|7315.9|7305.9|7313.9|7303.9|12
1606282760000|2020-11-25 05:39:20|7315.1|7305.1|7314.1|7304.1|7316.9|7306.9|7314.1|7304.1|12
1606282770000|2020-11-25 05:39:30|7313.9|7303.9|7313.1|7303.1|7314.4|7304.4|7313.1|7303.1|11
1606282780000|2020-11-25 05:39:40|7312.9|7302.9|7311.9|7301.9|7312.9|7302.9|7311.1|7301.1|8
1606282790000|2020-11-25 05:39:50|7312.1|7302.1|7310.6|7300.6|7312.1|7302.1|7309.9|7299.9|14
1606282800000|2020-11-25 05:40:00|7309.9|7299.9|7310.1|7300.1|7310.9|7300.9|7309.4|7299.4|11
1606282810000|2020-11-25 05:40:10|7310.6|7300.6|7310.9|7300.9|7311.9|7301.9|7310.6|7300.6|10
1606282820000|2020-11-25 05:40:20|7311.9|7301.9|7311.9|7301.9|7311.9|7301.9|7310.9|7300.9|9
1606282830000|2020-11-25 05:40:30|7310.6|7300.6|7311.6|7301.6|7311.9|7301.9|7310.6|7300.6|11
1606282840000|2020-11-25 05:40:40|7311.1|7301.1|7310.4|7300.4|7311.6|7301.6|7310.4|7300.4|9
1606282850000|2020-11-25 05:40:50|7310.6|7300.6|7311.9|7301.9|7312.1|7302.1|7310.6|7300.6|12
1606282860000|2020-11-25 05:41:00|7312.1|7302.1|7310.9|7300.9|7312.1|7302.1|7309.9|7299.9|10
1606282870000|2020-11-25 05:41:10|7311|7301|7311|7301|7311|7301|7311|7301|1
1606282880000|2020-11-25 05:41:20|7310.9|7300.9|7312.9|7302.9|7314.4|7304.4|7310.4|7300.4|16
1606282890000|2020-11-25 05:41:30|7313.1|7303.1|7313.9|7303.9|7314.6|7304.6|7312.1|7302.1|14
1606282900000|2020-11-25 05:41:40|7314.6|7304.6|7315.6|7305.6|7315.6|7305.6|7314.1|7304.1|5
1606282910000|2020-11-25 05:41:50|7314.6|7304.6|7313.8|7303.8|7314.9|7304.9|7313.1|7303.1|11
1606282920000|2020-11-25 05:42:00|7313.1|7303.1|7309.9|7299.9|7313.9|7303.9|7309.9|7299.9|15
1606282930000|2020-11-25 05:42:10|7309.8|7299.8|7309.4|7299.4|7311.6|7301.6|7308.9|7298.9|15
1606282940000|2020-11-25 05:42:20|7309.6|7299.6|7310.1|7300.1|7310.4|7300.4|7309.1|7299.1|15
1606282950000|2020-11-25 05:42:30|7310.6|7300.6|7309.4|7299.4|7310.9|7300.9|7308.6|7298.6|13
1606282960000|2020-11-25 05:42:40|7308.6|7298.6|7309.4|7299.4|7310.1|7300.1|7308.6|7298.6|6
1606282970000|2020-11-25 05:42:50|7309.9|7299.9|7308.4|7298.4|7310.1|7300.1|7308.4|7298.4|13
1606282980000|2020-11-25 05:43:00|7308.6|7298.6|7307.6|7297.6|7308.6|7298.6|7307.4|7297.4|8
1606282990000|2020-11-25 05:43:10|7308.1|7298.1|7308.9|7298.9|7308.9|7298.9|7307.9|7297.9|7
1606283000000|2020-11-25 05:43:20|7309.4|7299.4|7308.6|7298.6|7309.4|7299.4|7308.6|7298.6|5
1606283010000|2020-11-25 05:43:30|7308.1|7298.1|7307.4|7297.4|7308.6|7298.6|7307.4|7297.4|6
1606283020000|2020-11-25 05:43:40|7307.1|7297.1|7307|7297|7308.1|7298.1|7306.9|7296.9|7
1606283030000|2020-11-25 05:43:50|7306.8|7296.8|7306.3|7296.3|7307.9|7297.9|7306.3|7296.3|6
1606283040000|2020-11-25 05:44:00|7305.6|7295.6|7306.4|7296.4|7306.4|7296.4|7305.4|7295.4|11
1606283050000|2020-11-25 05:44:10|7306.3|7296.3|7305.9|7295.9|7306.6|7296.6|7305.9|7295.9|4
1606283060000|2020-11-25 05:44:20|7305.4|7295.4|7305.6|7295.6|7305.6|7295.6|7305.4|7295.4|2
1606283070000|2020-11-25 05:44:30|7305.9|7295.9|7305.9|7295.9|7305.9|7295.9|7305.4|7295.4|7
1606283080000|2020-11-25 05:44:40|7305.6|7295.6|7304.6|7294.6|7305.6|7295.6|7303.9|7293.9|11
1606283090000|2020-11-25 05:44:50|7304.9|7294.9|7305.4|7295.4|7305.9|7295.9|7304.6|7294.6|12
1606283100000|2020-11-25 05:45:00|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|7
1606283110000|2020-11-25 05:45:10|7305.1|7295.1|7305.9|7295.9|7306.4|7296.4|7305.1|7295.1|7
1606283120000|2020-11-25 05:45:20|7306.1|7296.1|7306.1|7296.1|7306.4|7296.4|7305.6|7295.6|5
1606283130000|2020-11-25 05:45:30|7306.4|7296.4|7307.3|7297.3|7307.3|7297.3|7306.4|7296.4|5
1606283140000|2020-11-25 05:45:40|7306.4|7296.4|7307.4|7297.4|7307.4|7297.4|7306.4|7296.4|3
1606283150000|2020-11-25 05:45:50|7307.1|7297.1|7305.5|7295.5|7307.1|7297.1|7305.5|7295.5|6
1606283160000|2020-11-25 05:46:00|7305.6|7295.6|7303.6|7293.6|7306.1|7296.1|7303.6|7293.6|9
1606283170000|2020-11-25 05:46:10|7302.9|7292.9|7303.4|7293.4|7303.6|7293.6|7302.9|7292.9|6
1606283180000|2020-11-25 05:46:20|7302.6|7292.6|7304.6|7294.6|7304.6|7294.6|7302.6|7292.6|5
1606283190000|2020-11-25 05:46:30|7304.4|7294.4|7303.3|7293.3|7304.4|7294.4|7302.9|7292.9|6
1606283200000|2020-11-25 05:46:40|7302.6|7292.6|7302.6|7292.6|7303.6|7293.6|7302.4|7292.4|10
1606283210000|2020-11-25 05:46:50|7303|7293|7302.6|7292.6|7303.4|7293.4|7302.6|7292.6|4
1606283220000|2020-11-25 05:47:00|7303.1|7293.1|7302.6|7292.6|7303.1|7293.1|7301.4|7291.4|10
1606283230000|2020-11-25 05:47:10|7302.4|7292.4|7299.9|7289.9|7302.4|7292.4|7299.4|7289.4|12
1606283240000|2020-11-25 05:47:20|7299.4|7289.4|7299.9|7289.9|7299.9|7289.9|7299.1|7289.1|7
1606283250000|2020-11-25 05:47:30|7299.1|7289.1|7299.4|7289.4|7300.6|7290.6|7298.6|7288.6|8
1606283260000|2020-11-25 05:47:40|7298.8|7288.8|7298.9|7288.9|7299.4|7289.4|7298.4|7288.4|6
1606283270000|2020-11-25 05:47:50|7298.6|7288.6|7299.4|7289.4|7299.9|7289.9|7298.6|7288.6|5
1606283280000|2020-11-25 05:48:00|7299.9|7289.9|7301.4|7291.4|7301.4|7291.4|7299.4|7289.4|9
1606283290000|2020-11-25 05:48:10|7300.6|7290.6|7300.9|7290.9|7302.9|7292.9|7300.6|7290.6|12
1606283300000|2020-11-25 05:48:20|7300.4|7290.4|7302.6|7292.6|7302.6|7292.6|7300.1|7290.1|10
1606283310000|2020-11-25 05:48:30|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|7301.6|7291.6|4
1606283320000|2020-11-25 05:48:40|7302.1|7292.1|7299.3|7289.3|7302.1|7292.1|7299.3|7289.3|6
1606283330000|2020-11-25 05:48:50|7300.1|7290.1|7298.9|7288.9|7300.1|7290.1|7297.9|7287.9|8
1606283340000|2020-11-25 05:49:00|7298.6|7288.6|7297.9|7287.9|7298.6|7288.6|7297.4|7287.4|5
1606283350000|2020-11-25 05:49:10|7297.4|7287.4|7297.3|7287.3|7298.6|7288.6|7297.3|7287.3|10
1606283360000|2020-11-25 05:49:20|7298.1|7288.1|7295.6|7285.6|7298.4|7288.4|7295.6|7285.6|9
1606283370000|2020-11-25 05:49:30|7295.4|7285.4|7298.5|7288.5|7298.5|7288.5|7294.1|7284.1|9
1606283380000|2020-11-25 05:49:40|7298.1|7288.1|7297.4|7287.4|7298.4|7288.4|7296.6|7286.6|9
1606283390000|2020-11-25 05:49:50|7297.1|7287.1|7299.4|7289.4|7299.4|7289.4|7297.1|7287.1|7
1606283400000|2020-11-25 05:50:00|7299.6|7289.6|7299.1|7289.1|7300.4|7290.4|7299.1|7289.1|8
1606283410000|2020-11-25 05:50:10|7299.4|7289.4|7299.1|7289.1|7300.6|7290.6|7299.1|7289.1|7
1606283420000|2020-11-25 05:50:20|7299.4|7289.4|7301.9|7291.9|7301.9|7291.9|7298.8|7288.8|9
1606283430000|2020-11-25 05:50:30|7302.1|7292.1|7303.1|7293.1|7303.4|7293.4|7301.4|7291.4|8
1606283440000|2020-11-25 05:50:40|7303.4|7293.4|7302.9|7292.9|7303.6|7293.6|7302.4|7292.4|7
1606283450000|2020-11-25 05:50:50|7302.6|7292.6|7302.4|7292.4|7303.6|7293.6|7301.9|7291.9|8
1606283460000|2020-11-25 05:51:00|7302.1|7292.1|7303.4|7293.4|7303.6|7293.6|7302.1|7292.1|7
1606283470000|2020-11-25 05:51:10|7302.6|7292.6|7303.6|7293.6|7303.6|7293.6|7302.1|7292.1|5
1606283480000|2020-11-25 05:51:20|7303.4|7293.4|7302.6|7292.6|7303.4|7293.4|7302.4|7292.4|5
1606283490000|2020-11-25 05:51:30|7302.9|7292.9|7302.9|7292.9|7303.4|7293.4|7302.9|7292.9|4
1606283500000|2020-11-25 05:51:40|7302.6|7292.6|7302.4|7292.4|7302.9|7292.9|7302.1|7292.1|7
1606283510000|2020-11-25 05:51:50|7302.6|7292.6|7302.4|7292.4|7302.6|7292.6|7301.4|7291.4|11
1606283520000|2020-11-25 05:52:00|7302.1|7292.1|7300.4|7290.4|7302.1|7292.1|7300.4|7290.4|7
1606283530000|2020-11-25 05:52:10|7299.6|7289.6|7298.9|7288.9|7299.9|7289.9|7298.9|7288.9|8
1606283540000|2020-11-25 05:52:20|7298.4|7288.4|7298.4|7288.4|7298.9|7288.9|7297.8|7287.8|10
1606283550000|2020-11-25 05:52:30|7298.9|7288.9|7299.1|7289.1|7299.5|7289.5|7298.4|7288.4|7
1606283560000|2020-11-25 05:52:40|7299.4|7289.4|7298.6|7288.6|7299.4|7289.4|7298.1|7288.1|9
1606283570000|2020-11-25 05:52:50|7298.4|7288.4|7297.4|7287.4|7298.4|7288.4|7297.4|7287.4|5
1606283580000|2020-11-25 05:53:00|7297.6|7287.6|7298.6|7288.6|7298.6|7288.6|7297.4|7287.4|10
1606283590000|2020-11-25 05:53:10|7298.9|7288.9|7299.9|7289.9|7299.9|7289.9|7298.9|7288.9|9
1606283600000|2020-11-25 05:53:20|7299.6|7289.6|7299.4|7289.4|7300.4|7290.4|7299.4|7289.4|9
1606283610000|2020-11-25 05:53:30|7298.9|7288.9|7299.6|7289.6|7300.1|7290.1|7298.9|7288.9|7
1606283620000|2020-11-25 05:53:40|7299.4|7289.4|7296.9|7286.9|7299.4|7289.4|7296.9|7286.9|9
1606283630000|2020-11-25 05:53:50|7297.4|7287.4|7296.4|7286.4|7297.9|7287.9|7296.4|7286.4|9
1606283640000|2020-11-25 05:54:00|7296.9|7286.9|7297.6|7287.6|7297.6|7287.6|7296.1|7286.1|10
1606283650000|2020-11-25 05:54:10|7297.4|7287.4|7298.6|7288.6|7298.6|7288.6|7297.1|7287.1|8
1606283660000|2020-11-25 05:54:20|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7297.1|7287.1|9
1606283670000|2020-11-25 05:54:30|7298.1|7288.1|7299.4|7289.4|7299.4|7289.4|7298.1|7288.1|7
1606283680000|2020-11-25 05:54:40|7299.6|7289.6|7300.5|7290.5|7300.5|7290.5|7299.1|7289.1|9
1606283690000|2020-11-25 05:54:50|7300.4|7290.4|7299.1|7289.1|7300.6|7290.6|7299.1|7289.1|6
1606283700000|2020-11-25 05:55:00|7298.9|7288.9|7299.1|7289.1|7299.1|7289.1|7297.9|7287.9|7
1606283710000|2020-11-25 05:55:10|7299.4|7289.4|7298.4|7288.4|7299.9|7289.9|7298.4|7288.4|9
1606283720000|2020-11-25 05:55:20|7298.6|7288.6|7301.4|7291.4|7301.4|7291.4|7298.6|7288.6|5
1606283730000|2020-11-25 05:55:30|7301.6|7291.6|7301.1|7291.1|7302.1|7292.1|7301.1|7291.1|12
1606283740000|2020-11-25 05:55:40|7300.9|7290.9|7299.1|7289.1|7300.9|7290.9|7298.1|7288.1|10
1606283750000|2020-11-25 05:55:50|7298.9|7288.9|7297.4|7287.4|7298.9|7288.9|7297.4|7287.4|5
1606283760000|2020-11-25 05:56:00|7296.6|7286.6|7297.1|7287.1|7297.4|7287.4|7296.6|7286.6|5
1606283770000|2020-11-25 05:56:10|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7296.8|7286.8|3
1606283780000|2020-11-25 05:56:20|7296.9|7286.9|7297.4|7287.4|7297.4|7287.4|7296.9|7286.9|2
1606283790000|2020-11-25 05:56:30|7297.6|7287.6|7298.4|7288.4|7298.4|7288.4|7297.6|7287.6|3
1606283800000|2020-11-25 05:56:40|7297.6|7287.6|7299.1|7289.1|7299.1|7289.1|7297.6|7287.6|12
1606283810000|2020-11-25 05:56:50|7299.4|7289.4|7301.1|7291.1|7301.4|7291.4|7299.4|7289.4|12
1606283820000|2020-11-25 05:57:00|7301.4|7291.4|7299.9|7289.9|7301.4|7291.4|7299.9|7289.9|14
1606283830000|2020-11-25 05:57:10|7299.6|7289.6|7300.6|7290.6|7300.9|7290.9|7299.6|7289.6|12
1606283840000|2020-11-25 05:57:20|7301.1|7291.1|7300.1|7290.1|7301.9|7291.9|7300.1|7290.1|9
1606283850000|2020-11-25 05:57:30|7300.4|7290.4|7299.9|7289.9|7300.6|7290.6|7299.4|7289.4|12
1606283860000|2020-11-25 05:57:40|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606283870000|2020-11-25 05:57:50|7300.4|7290.4|7300.6|7290.6|7301.5|7291.5|7299.9|7289.9|8
1606283880000|2020-11-25 05:58:00|7301.1|7291.1|7302.1|7292.1|7303.1|7293.1|7301.1|7291.1|5
1606283900000|2020-11-25 05:58:20|7302|7292|7301.1|7291.1|7302|7292|7300.4|7290.4|7
1606283910000|2020-11-25 05:58:30|7300.9|7290.9|7300.1|7290.1|7300.9|7290.9|7300.1|7290.1|4
1606283920000|2020-11-25 05:58:40|7300.4|7290.4|7300.1|7290.1|7300.4|7290.4|7300.1|7290.1|2
1606283930000|2020-11-25 05:58:50|7299.9|7289.9|7301.1|7291.1|7301.1|7291.1|7299.4|7289.4|8
1606283940000|2020-11-25 05:59:00|7301|7291|7300.9|7290.9|7301|7291|7300.9|7290.9|2
1606283950000|2020-11-25 05:59:10|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|3
1606283970000|2020-11-25 05:59:30|7300.9|7290.9|7300.8|7290.8|7300.9|7290.9|7300.6|7290.6|3
1606283980000|2020-11-25 05:59:40|7300.9|7290.9|7301.1|7291.1|7301.4|7291.4|7300.6|7290.6|5
1606283990000|2020-11-25 05:59:50|7301.4|7291.4|7301.9|7291.9|7301.9|7291.9|7301.4|7291.4|2
1606284000000|2020-11-25 06:00:00|7302.1|7292.1|7303.1|7293.1|7303.1|7293.1|7302.1|7292.1|4
1606284010000|2020-11-25 06:00:10|7303.6|7293.6|7303.5|7293.5|7304.6|7294.6|7302.9|7292.9|11
1606284020000|2020-11-25 06:00:20|7303.6|7293.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|2
1606284030000|2020-11-25 06:00:30|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|1
1606284040000|2020-11-25 06:00:40|7305.3|7295.3|7305.9|7295.9|7305.9|7295.9|7305.3|7295.3|4
1606284060000|2020-11-25 06:01:00|7305.4|7295.4|7304.9|7294.9|7305.4|7295.4|7304.9|7294.9|3
1606284070000|2020-11-25 06:01:10|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|1
1606284080000|2020-11-25 06:01:20|7305.4|7295.4|7307.4|7297.4|7307.6|7297.6|7304.9|7294.9|10
1606284090000|2020-11-25 06:01:30|7307.1|7297.1|7306.3|7296.3|7307.1|7297.1|7306.3|7296.3|4
1606284100000|2020-11-25 06:01:40|7306.1|7296.1|7305.6|7295.6|7306.1|7296.1|7305.6|7295.6|2
1606284110000|2020-11-25 06:01:50|7305.1|7295.1|7304.6|7294.6|7305.4|7295.4|7303.1|7293.1|9
1606284120000|2020-11-25 06:02:00|7304.9|7294.9|7305.6|7295.6|7305.6|7295.6|7304.9|7294.9|3
1606284130000|2020-11-25 06:02:10|7305.4|7295.4|7303.1|7293.1|7305.4|7295.4|7303.1|7293.1|10
1606284140000|2020-11-25 06:02:20|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606284150000|2020-11-25 06:02:30|7303.1|7293.1|7299.9|7289.9|7303.1|7293.1|7299.5|7289.5|13
1606284160000|2020-11-25 06:02:40|7299.8|7289.8|7300.4|7290.4|7300.4|7290.4|7299.8|7289.8|4
1606284170000|2020-11-25 06:02:50|7300.3|7290.3|7301|7291|7301.1|7291.1|7300.3|7290.3|9
1606284180000|2020-11-25 06:03:00|7301.3|7291.3|7300.6|7290.6|7301.4|7291.4|7300.5|7290.5|16
1606284190000|2020-11-25 06:03:10|7300.9|7290.9|7301.6|7291.6|7301.6|7291.6|7300.9|7290.9|7
1606284200000|2020-11-25 06:03:20|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7301.4|7291.4|2
1606284210000|2020-11-25 06:03:30|7301.9|7291.9|7302.6|7292.6|7302.6|7292.6|7300.9|7290.9|9
1606284220000|2020-11-25 06:03:40|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606284230000|2020-11-25 06:03:50|7301.4|7291.4|7302.4|7292.4|7302.4|7292.4|7301.4|7291.4|4
1606284240000|2020-11-25 06:04:00|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606284260000|2020-11-25 06:04:20|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.6|7291.6|2
1606284270000|2020-11-25 06:04:30|7301.9|7291.9|7301.6|7291.6|7302.1|7292.1|7301.1|7291.1|6
1606284290000|2020-11-25 06:04:50|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606284310000|2020-11-25 06:05:10|7301.6|7291.6|7302.6|7292.6|7303|7293|7301.6|7291.6|6
1606284320000|2020-11-25 06:05:20|7302.8|7292.8|7303.1|7293.1|7303.4|7293.4|7302.6|7292.6|4
1606284350000|2020-11-25 06:05:50|7303.6|7293.6|7304.4|7294.4|7304.4|7294.4|7303.6|7293.6|5
1606284360000|2020-11-25 06:06:00|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.1|7293.1|3
1606284370000|2020-11-25 06:06:10|7303.1|7293.1|7303.4|7293.4|7303.4|7293.4|7302.9|7292.9|3
1606284380000|2020-11-25 06:06:20|7303.1|7293.1|7302.4|7292.4|7303.1|7293.1|7302.1|7292.1|4
1606284390000|2020-11-25 06:06:30|7302.6|7292.6|7302.9|7292.9|7302.9|7292.9|7302.6|7292.6|2
1606284400000|2020-11-25 06:06:40|7302.6|7292.6|7302.1|7292.1|7302.6|7292.6|7302.1|7292.1|2
1606284410000|2020-11-25 06:06:50|7302|7292|7302|7292|7302|7292|7302|7292|1
1606284420000|2020-11-25 06:07:00|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.3|7291.3|5
1606284430000|2020-11-25 06:07:10|7302|7292|7300.4|7290.4|7302|7292|7299.4|7289.4|7
1606284440000|2020-11-25 06:07:20|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606284450000|2020-11-25 06:07:30|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606284460000|2020-11-25 06:07:40|7300.1|7290.1|7300.9|7290.9|7300.9|7290.9|7299.6|7289.6|8
1606284470000|2020-11-25 06:07:50|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7299.6|7289.6|6
1606284480000|2020-11-25 06:08:00|7300.1|7290.1|7297.9|7287.9|7300.1|7290.1|7297.9|7287.9|8
1606284490000|2020-11-25 06:08:10|7297.6|7287.6|7300.1|7290.1|7300.9|7290.9|7297.4|7287.4|10
1606284510000|2020-11-25 06:08:30|7299.6|7289.6|7300.1|7290.1|7300.1|7290.1|7298.9|7288.9|8
1606284520000|2020-11-25 06:08:40|7299.9|7289.9|7299.1|7289.1|7299.9|7289.9|7298.9|7288.9|5
1606284530000|2020-11-25 06:08:50|7298.9|7288.9|7297.5|7287.5|7298.9|7288.9|7296.9|7286.9|8
1606284540000|2020-11-25 06:09:00|7297.4|7287.4|7299.6|7289.6|7299.9|7289.9|7296.9|7286.9|9
1606284550000|2020-11-25 06:09:10|7299.4|7289.4|7299|7289|7299.4|7289.4|7298.1|7288.1|8
1606284560000|2020-11-25 06:09:20|7298.9|7288.9|7299.4|7289.4|7299.4|7289.4|7297.6|7287.6|9
1606284570000|2020-11-25 06:09:30|7298.6|7288.6|7299.9|7289.9|7300.1|7290.1|7298.6|7288.6|4
1606284590000|2020-11-25 06:09:50|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.1|7289.1|3
1606284600000|2020-11-25 06:10:00|7299.1|7289.1|7300.1|7290.1|7300.1|7290.1|7299.1|7289.1|5
1606284610000|2020-11-25 06:10:10|7299.9|7289.9|7300.1|7290.1|7300.1|7290.1|7299.6|7289.6|4
1606284620000|2020-11-25 06:10:20|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606284630000|2020-11-25 06:10:30|7300.1|7290.1|7298.4|7288.4|7300.1|7290.1|7298.4|7288.4|5
1606284640000|2020-11-25 06:10:40|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|1
1606284650000|2020-11-25 06:10:50|7298.4|7288.4|7296.6|7286.6|7298.4|7288.4|7296.6|7286.6|8
1606284660000|2020-11-25 06:11:00|7296.9|7286.9|7296.6|7286.6|7296.9|7286.9|7296.6|7286.6|2
1606284670000|2020-11-25 06:11:10|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7297.1|7287.1|3
1606284680000|2020-11-25 06:11:20|7297.1|7287.1|7296.9|7286.9|7297.1|7287.1|7296.9|7286.9|2
1606284690000|2020-11-25 06:11:30|7297.1|7287.1|7297.1|7287.1|7297.4|7287.4|7297.1|7287.1|3
1606284700000|2020-11-25 06:11:40|7296.9|7286.9|7297|7287|7297|7287|7296.8|7286.8|3
1606284710000|2020-11-25 06:11:50|7296.9|7286.9|7296.6|7286.6|7296.9|7286.9|7296.6|7286.6|2
1606284720000|2020-11-25 06:12:00|7296.9|7286.9|7297.4|7287.4|7297.4|7287.4|7296.9|7286.9|3
1606284740000|2020-11-25 06:12:20|7298.1|7288.1|7299.6|7289.6|7299.6|7289.6|7298.1|7288.1|2
1606284750000|2020-11-25 06:12:30|7300.1|7290.1|7298.4|7288.4|7300.1|7290.1|7298.4|7288.4|10
1606284760000|2020-11-25 06:12:40|7298.1|7288.1|7298.4|7288.4|7298.6|7288.6|7297.5|7287.5|5
1606284770000|2020-11-25 06:12:50|7298.1|7288.1|7297.6|7287.6|7298.1|7288.1|7297.6|7287.6|3
1606284780000|2020-11-25 06:13:00|7297.5|7287.5|7297.4|7287.4|7297.5|7287.5|7297.1|7287.1|3
1606284790000|2020-11-25 06:13:10|7297.6|7287.6|7297.6|7287.6|7297.9|7287.9|7297.5|7287.5|4
1606284800000|2020-11-25 06:13:20|7298.1|7288.1|7297.9|7287.9|7298.1|7288.1|7297.5|7287.5|4
1606284810000|2020-11-25 06:13:30|7298.1|7288.1|7299.4|7289.4|7299.4|7289.4|7298.1|7288.1|3
1606284820000|2020-11-25 06:13:40|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606284850000|2020-11-25 06:14:10|7299.6|7289.6|7298.9|7288.9|7299.6|7289.6|7298.9|7288.9|2
1606284860000|2020-11-25 06:14:20|7298.6|7288.6|7298.9|7288.9|7298.9|7288.9|7298.1|7288.1|5
1606284890000|2020-11-25 06:14:50|7298.8|7288.8|7298.8|7288.8|7298.8|7288.8|7298.8|7288.8|1
1606284900000|2020-11-25 06:15:00|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|3
1606284910000|2020-11-25 06:15:10|7298.9|7288.9|7298.5|7288.5|7298.9|7288.9|7298.5|7288.5|3
1606284950000|2020-11-25 06:15:50|7298.1|7288.1|7298.5|7288.5|7298.5|7288.5|7297.6|7287.6|6
1606284960000|2020-11-25 06:16:00|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|1
1606284970000|2020-11-25 06:16:10|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|5
1606284980000|2020-11-25 06:16:20|7298.4|7288.4|7297.6|7287.6|7298.4|7288.4|7297.6|7287.6|2
1606284990000|2020-11-25 06:16:30|7297.9|7287.9|7297.4|7287.4|7297.9|7287.9|7297.4|7287.4|2
1606285030000|2020-11-25 06:17:10|7297.1|7287.1|7296.6|7286.6|7297.1|7287.1|7296.1|7286.1|5
1606285040000|2020-11-25 06:17:20|7296.8|7286.8|7297.1|7287.1|7297.1|7287.1|7296.8|7286.8|3
1606285050000|2020-11-25 06:17:30|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|1
1606285060000|2020-11-25 06:17:40|7297|7287|7296.8|7286.8|7297|7287|7296.8|7286.8|2
1606285070000|2020-11-25 06:17:50|7296.9|7286.9|7296.9|7286.9|7297.1|7287.1|7296.9|7286.9|3
1606285080000|2020-11-25 06:18:00|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|7296.4|7286.4|3
1606285090000|2020-11-25 06:18:10|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296|7286|4
1606285100000|2020-11-25 06:18:20|7296.1|7286.1|7296.4|7286.4|7296.4|7286.4|7296.1|7286.1|2
1606285110000|2020-11-25 06:18:30|7296.6|7286.6|7297.1|7287.1|7297.1|7287.1|7296.6|7286.6|2
1606285120000|2020-11-25 06:18:40|7297.4|7287.4|7297.9|7287.9|7297.9|7287.9|7297.4|7287.4|3
1606285130000|2020-11-25 06:18:50|7297.4|7287.4|7298.1|7288.1|7298.1|7288.1|7297.4|7287.4|3
1606285140000|2020-11-25 06:19:00|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|1
1606285150000|2020-11-25 06:19:10|7298.6|7288.6|7299.1|7289.1|7299.1|7289.1|7298.6|7288.6|2
1606285160000|2020-11-25 06:19:20|7298.9|7288.9|7299.6|7289.6|7300.4|7290.4|7298.9|7288.9|9
1606285170000|2020-11-25 06:19:30|7299.4|7289.4|7299.1|7289.1|7299.4|7289.4|7299.1|7289.1|4
1606285180000|2020-11-25 06:19:40|7298.9|7288.9|7298.1|7288.1|7298.9|7288.9|7298.1|7288.1|2
1606285190000|2020-11-25 06:19:50|7298.6|7288.6|7299.1|7289.1|7299.1|7289.1|7298.6|7288.6|2
1606285200000|2020-11-25 06:20:00|7299.4|7289.4|7300.5|7290.5|7301.1|7291.1|7299.4|7289.4|5
1606285210000|2020-11-25 06:20:10|7300.9|7290.9|7301.9|7291.9|7302.4|7292.4|7300.9|7290.9|5
1606285220000|2020-11-25 06:20:20|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606285230000|2020-11-25 06:20:30|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.6|7291.6|2
1606285240000|2020-11-25 06:20:40|7301.9|7291.9|7302.5|7292.5|7302.5|7292.5|7301.9|7291.9|4
1606285250000|2020-11-25 06:20:50|7302.1|7292.1|7302.3|7292.3|7302.3|7292.3|7302.1|7292.1|2
1606285260000|2020-11-25 06:21:00|7302.6|7292.6|7299.1|7289.1|7302.6|7292.6|7299.1|7289.1|11
1606285270000|2020-11-25 06:21:10|7299|7289|7298.1|7288.1|7299.1|7289.1|7298.1|7288.1|6
1606285280000|2020-11-25 06:21:20|7297.4|7287.4|7297|7287|7297.4|7287.4|7295.9|7285.9|7
1606285290000|2020-11-25 06:21:30|7296.9|7286.9|7295.6|7285.6|7296.9|7286.9|7295.6|7285.6|4
1606285300000|2020-11-25 06:21:40|7295.9|7285.9|7295.9|7285.9|7296.1|7286.1|7295.9|7285.9|3
1606285310000|2020-11-25 06:21:50|7295.6|7285.6|7294.6|7284.6|7295.6|7285.6|7294.6|7284.6|4
1606285320000|2020-11-25 06:22:00|7294.4|7284.4|7293.1|7283.1|7294.4|7284.4|7292.9|7282.9|7
1606285330000|2020-11-25 06:22:10|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|2
1606285340000|2020-11-25 06:22:20|7293.1|7283.1|7292.8|7282.8|7293.1|7283.1|7292.8|7282.8|3
1606285350000|2020-11-25 06:22:30|7293|7283|7291.4|7281.4|7293|7283|7291.4|7281.4|6
1606285360000|2020-11-25 06:22:40|7291.1|7281.1|7290.6|7280.6|7291.1|7281.1|7290.4|7280.4|4
1606285370000|2020-11-25 06:22:50|7290.4|7280.4|7290.6|7280.6|7290.6|7280.6|7289.4|7279.4|8
1606285380000|2020-11-25 06:23:00|7290.4|7280.4|7289.6|7279.6|7290.4|7280.4|7289.6|7279.6|3
1606285390000|2020-11-25 06:23:10|7289.1|7279.1|7287.6|7277.6|7289.1|7279.1|7286.4|7276.4|20
1606285400000|2020-11-25 06:23:20|7287.9|7277.9|7288.1|7278.1|7289.1|7279.1|7287.9|7277.9|7
1606285420000|2020-11-25 06:23:40|7288.4|7278.4|7286.4|7276.4|7288.6|7278.6|7286.4|7276.4|9
1606285430000|2020-11-25 06:23:50|7285.9|7275.9|7287.1|7277.1|7287.1|7277.1|7285.9|7275.9|3
1606285440000|2020-11-25 06:24:00|7287|7277|7281.9|7271.9|7287|7277|7281.6|7271.6|14
1606285450000|2020-11-25 06:24:10|7282.4|7272.4|7283.1|7273.1|7283.1|7273.1|7280.4|7270.4|12
1606285460000|2020-11-25 06:24:20|7283.6|7273.6|7284.9|7274.9|7284.9|7274.9|7283.6|7273.6|4
1606285470000|2020-11-25 06:24:30|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|1
1606285480000|2020-11-25 06:24:40|7286.1|7276.1|7284.9|7274.9|7286.4|7276.4|7284.9|7274.9|5
1606285490000|2020-11-25 06:24:50|7285.1|7275.1|7285.5|7275.5|7285.8|7275.8|7285.1|7275.1|3
1606285500000|2020-11-25 06:25:00|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7284.1|7274.1|5
1606285510000|2020-11-25 06:25:10|7285.1|7275.1|7286.6|7276.6|7286.6|7276.6|7285.1|7275.1|5
1606285520000|2020-11-25 06:25:20|7287.1|7277.1|7287.6|7277.6|7287.6|7277.6|7286.9|7276.9|5
1606285530000|2020-11-25 06:25:30|7287.8|7277.8|7287.6|7277.6|7287.8|7277.8|7287.4|7277.4|4
1606285540000|2020-11-25 06:25:40|7287.8|7277.8|7287.6|7277.6|7287.8|7277.8|7287.6|7277.6|2
1606285550000|2020-11-25 06:25:50|7288.6|7278.6|7288.1|7278.1|7288.6|7278.6|7287.6|7277.6|5
1606285560000|2020-11-25 06:26:00|7289.4|7279.4|7289.1|7279.1|7289.4|7279.4|7288.6|7278.6|4
1606285570000|2020-11-25 06:26:10|7289.6|7279.6|7288.4|7278.4|7289.6|7279.6|7288.4|7278.4|8
1606285580000|2020-11-25 06:26:20|7288.6|7278.6|7289.4|7279.4|7289.4|7279.4|7288.6|7278.6|3
1606285590000|2020-11-25 06:26:30|7290.4|7280.4|7289.4|7279.4|7290.4|7280.4|7289.4|7279.4|7
1606285600000|2020-11-25 06:26:40|7289.6|7279.6|7289.4|7279.4|7289.9|7279.9|7289.4|7279.4|3
1606285610000|2020-11-25 06:26:50|7289.1|7279.1|7288.6|7278.6|7289.4|7279.4|7288.6|7278.6|8
1606285620000|2020-11-25 06:27:00|7288.4|7278.4|7286.9|7276.9|7288.9|7278.9|7286.9|7276.9|10
1606285630000|2020-11-25 06:27:10|7287.1|7277.1|7286.9|7276.9|7287.4|7277.4|7285.9|7275.9|16
1606285640000|2020-11-25 06:27:20|7286.6|7276.6|7285.9|7275.9|7286.6|7276.6|7285.9|7275.9|4
1606285650000|2020-11-25 06:27:30|7286.1|7276.1|7287.1|7277.1|7287.1|7277.1|7286.1|7276.1|8
1606285660000|2020-11-25 06:27:40|7287.3|7277.3|7287.9|7277.9|7288.1|7278.1|7287.3|7277.3|4
1606285670000|2020-11-25 06:27:50|7287.6|7277.6|7286.1|7276.1|7287.6|7277.6|7285.9|7275.9|10
1606285680000|2020-11-25 06:28:00|7285.9|7275.9|7283.6|7273.6|7285.9|7275.9|7283.6|7273.6|9
1606285690000|2020-11-25 06:28:10|7283.9|7273.9|7285.8|7275.8|7285.8|7275.8|7283.9|7273.9|7
1606285700000|2020-11-25 06:28:20|7285.4|7275.4|7283.6|7273.6|7285.4|7275.4|7283.6|7273.6|7
1606285710000|2020-11-25 06:28:30|7283.4|7273.4|7283.6|7273.6|7285.1|7275.1|7283.1|7273.1|15
1606285720000|2020-11-25 06:28:40|7283.4|7273.4|7283.6|7273.6|7283.6|7273.6|7283.4|7273.4|2
1606285730000|2020-11-25 06:28:50|7283.9|7273.9|7284.6|7274.6|7285.6|7275.6|7283.9|7273.9|8
1606285740000|2020-11-25 06:29:00|7284.8|7274.8|7284.9|7274.9|7284.9|7274.9|7284.6|7274.6|4
1606285750000|2020-11-25 06:29:10|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|7283.4|7273.4|12
1606285760000|2020-11-25 06:29:20|7284.8|7274.8|7284.5|7274.5|7284.8|7274.8|7284.5|7274.5|4
1606285770000|2020-11-25 06:29:30|7283.9|7273.9|7283.6|7273.6|7283.9|7273.9|7282.6|7272.6|7
1606285780000|2020-11-25 06:29:40|7283.9|7273.9|7283.4|7273.4|7285.6|7275.6|7283.4|7273.4|15
1606285790000|2020-11-25 06:29:50|7283.1|7273.1|7282.9|7272.9|7283.1|7273.1|7282.6|7272.6|3
1606285800000|2020-11-25 06:30:00|7283.1|7273.1|7283.4|7273.4|7283.6|7273.6|7283|7273|8
1606285810000|2020-11-25 06:30:10|7283.6|7273.6|7286.9|7276.9|7286.9|7276.9|7283.6|7273.6|8
1606285820000|2020-11-25 06:30:20|7287.1|7277.1|7289.5|7279.5|7289.5|7279.5|7287|7277|12
1606285830000|2020-11-25 06:30:30|7289.1|7279.1|7289.1|7279.1|7290.6|7280.6|7288.6|7278.6|9
1606285840000|2020-11-25 06:30:40|7288.9|7278.9|7288.4|7278.4|7289.1|7279.1|7288.4|7278.4|9
1606285850000|2020-11-25 06:30:50|7288.3|7278.3|7289.6|7279.6|7290.4|7280.4|7287.9|7277.9|13
1606285860000|2020-11-25 06:31:00|7289.4|7279.4|7289.5|7279.5|7289.5|7279.5|7289.1|7279.1|5
1606285870000|2020-11-25 06:31:10|7289.9|7279.9|7290.4|7280.4|7290.4|7280.4|7289.9|7279.9|3
1606285880000|2020-11-25 06:31:20|7290.9|7280.9|7290.8|7280.8|7290.9|7280.9|7290.8|7280.8|2
1606285900000|2020-11-25 06:31:40|7290.9|7280.9|7291.1|7281.1|7291.1|7281.1|7290.9|7280.9|2
1606285910000|2020-11-25 06:31:50|7291.4|7281.4|7291.6|7281.6|7292.1|7282.1|7291.4|7281.4|4
1606285920000|2020-11-25 06:32:00|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|2
1606285950000|2020-11-25 06:32:30|7292.3|7282.3|7292.6|7282.6|7292.9|7282.9|7292.3|7282.3|4
1606285960000|2020-11-25 06:32:40|7292.9|7282.9|7294.5|7284.5|7294.6|7284.6|7292.9|7282.9|8
1606285970000|2020-11-25 06:32:50|7294.4|7284.4|7293.1|7283.1|7294.4|7284.4|7293.1|7283.1|2
1606285980000|2020-11-25 06:33:00|7293.4|7283.4|7294.1|7284.1|7294.6|7284.6|7293.4|7283.4|7
1606286000000|2020-11-25 06:33:20|7294.4|7284.4|7294.6|7284.6|7295.1|7285.1|7294.4|7284.4|6
1606286010000|2020-11-25 06:33:30|7294.9|7284.9|7295.9|7285.9|7296|7286|7294.9|7284.9|3
1606286020000|2020-11-25 06:33:40|7295.5|7285.5|7293.9|7283.9|7295.5|7285.5|7293.9|7283.9|8
1606286030000|2020-11-25 06:33:50|7294|7284|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|3
1606286040000|2020-11-25 06:34:00|7294.5|7284.5|7293.9|7283.9|7294.9|7284.9|7293.9|7283.9|8
1606286050000|2020-11-25 06:34:10|7293.8|7283.8|7293.4|7283.4|7293.8|7283.8|7293.4|7283.4|3
1606286060000|2020-11-25 06:34:20|7292.9|7282.9|7292.4|7282.4|7292.9|7282.9|7291.1|7281.1|7
1606286070000|2020-11-25 06:34:30|7292.1|7282.1|7293|7283|7293|7283|7291.9|7281.9|8
1606286080000|2020-11-25 06:34:40|7292.6|7282.6|7292.1|7282.1|7292.6|7282.6|7292.1|7282.1|2
1606286090000|2020-11-25 06:34:50|7292.6|7282.6|7292.9|7282.9|7292.9|7282.9|7292.4|7282.4|3
1606286100000|2020-11-25 06:35:00|7291.9|7281.9|7291.1|7281.1|7291.9|7281.9|7291.1|7281.1|2
1606286110000|2020-11-25 06:35:10|7291.4|7281.4|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|2
1606286120000|2020-11-25 06:35:20|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606286130000|2020-11-25 06:35:30|7291.1|7281.1|7291.1|7281.1|7291.6|7281.6|7290.9|7280.9|5
1606286140000|2020-11-25 06:35:40|7291.4|7281.4|7292.9|7282.9|7292.9|7282.9|7291.4|7281.4|6
1606286150000|2020-11-25 06:35:50|7293.1|7283.1|7293.9|7283.9|7293.9|7283.9|7293.1|7283.1|2
1606286160000|2020-11-25 06:36:00|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606286170000|2020-11-25 06:36:10|7293.8|7283.8|7292.1|7282.1|7293.9|7283.9|7292.1|7282.1|6
1606286180000|2020-11-25 06:36:20|7291.9|7281.9|7292.1|7282.1|7292.4|7282.4|7291.6|7281.6|5
1606286190000|2020-11-25 06:36:30|7291.6|7281.6|7291.6|7281.6|7292.4|7282.4|7291.6|7281.6|5
1606286200000|2020-11-25 06:36:40|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606286210000|2020-11-25 06:36:50|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|1
1606286220000|2020-11-25 06:37:00|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|1
1606286230000|2020-11-25 06:37:10|7290.9|7280.9|7291.1|7281.1|7291.4|7281.4|7290.9|7280.9|3
1606286240000|2020-11-25 06:37:20|7291.4|7281.4|7291.9|7281.9|7291.9|7281.9|7291.1|7281.1|8
1606286260000|2020-11-25 06:37:40|7292.1|7282.1|7292.3|7282.3|7292.6|7282.6|7292.1|7282.1|3
1606286270000|2020-11-25 06:37:50|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606286280000|2020-11-25 06:38:00|7292.4|7282.4|7291.9|7281.9|7292.4|7282.4|7291.9|7281.9|2
1606286300000|2020-11-25 06:38:20|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|1
1606286310000|2020-11-25 06:38:30|7291.9|7281.9|7291.6|7281.6|7292.1|7282.1|7291.6|7281.6|4
1606286320000|2020-11-25 06:38:40|7291.4|7281.4|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|2
1606286330000|2020-11-25 06:38:50|7291.4|7281.4|7290.9|7280.9|7291.4|7281.4|7290.6|7280.6|5
1606286340000|2020-11-25 06:39:00|7291.1|7281.1|7290.8|7280.8|7291.1|7281.1|7290.5|7280.5|5
1606286350000|2020-11-25 06:39:10|7291|7281|7291.1|7281.1|7291.1|7281.1|7290.9|7280.9|3
1606286360000|2020-11-25 06:39:20|7290.8|7280.8|7289.4|7279.4|7290.8|7280.8|7288.9|7278.9|10
1606286370000|2020-11-25 06:39:30|7289.6|7279.6|7288.9|7278.9|7289.6|7279.6|7288.9|7278.9|4
1606286380000|2020-11-25 06:39:40|7289.4|7279.4|7287.6|7277.6|7289.4|7279.4|7287.5|7277.5|8
1606286390000|2020-11-25 06:39:50|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|1
1606286400000|2020-11-25 06:40:00|7287.1|7277.1|7287.9|7277.9|7287.9|7277.9|7286.9|7276.9|8
1606286410000|2020-11-25 06:40:10|7288.1|7278.1|7286.4|7276.4|7288.1|7278.1|7286.4|7276.4|7
1606286420000|2020-11-25 06:40:20|7286.9|7276.9|7286.4|7276.4|7287.4|7277.4|7285.9|7275.9|16
1606286430000|2020-11-25 06:40:30|7286.6|7276.6|7286.6|7276.6|7287.1|7277.1|7286.6|7276.6|5
1606286440000|2020-11-25 06:40:40|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|1
1606286450000|2020-11-25 06:40:50|7287.1|7277.1|7286.1|7276.1|7288.6|7278.6|7285.9|7275.9|11
1606286460000|2020-11-25 06:41:00|7285.9|7275.9|7286.9|7276.9|7286.9|7276.9|7285.9|7275.9|5
1606286470000|2020-11-25 06:41:10|7287.1|7277.1|7285.9|7275.9|7287.1|7277.1|7285.9|7275.9|6
1606286480000|2020-11-25 06:41:20|7285.6|7275.6|7285.8|7275.8|7286.4|7276.4|7285.6|7275.6|8
1606286490000|2020-11-25 06:41:30|7285.4|7275.4|7285.1|7275.1|7285.4|7275.4|7284.9|7274.9|3
1606286500000|2020-11-25 06:41:40|7285.6|7275.6|7284.8|7274.8|7285.9|7275.9|7284.1|7274.1|11
1606286510000|2020-11-25 06:41:50|7284.9|7274.9|7283.9|7273.9|7285.1|7275.1|7283.6|7273.6|6
1606286520000|2020-11-25 06:42:00|7283.6|7273.6|7283.6|7273.6|7284.1|7274.1|7283.4|7273.4|11
1606286530000|2020-11-25 06:42:10|7283.4|7273.4|7283.4|7273.4|7284.1|7274.1|7283.1|7273.1|14
1606286540000|2020-11-25 06:42:20|7283.6|7273.6|7282.4|7272.4|7284.1|7274.1|7282.4|7272.4|10
1606286550000|2020-11-25 06:42:30|7281.6|7271.6|7280.1|7270.1|7281.9|7271.9|7280.1|7270.1|21
1606286560000|2020-11-25 06:42:40|7279.9|7269.9|7278.5|7268.5|7279.9|7269.9|7278.5|7268.5|8
1606286570000|2020-11-25 06:42:50|7279.1|7269.1|7279.9|7269.9|7280.1|7270.1|7278.6|7268.6|10
1606286580000|2020-11-25 06:43:00|7278.9|7268.9|7281.1|7271.1|7281.8|7271.8|7278.6|7268.6|10
1606286590000|2020-11-25 06:43:10|7280.8|7270.8|7280.3|7270.3|7281.1|7271.1|7279.9|7269.9|12
1606286600000|2020-11-25 06:43:20|7280.5|7270.5|7281.6|7271.6|7281.6|7271.6|7280.4|7270.4|6
1606286610000|2020-11-25 06:43:30|7281.9|7271.9|7282.8|7272.8|7282.8|7272.8|7281.6|7271.6|5
1606286620000|2020-11-25 06:43:40|7282.6|7272.6|7281.6|7271.6|7282.6|7272.6|7280.4|7270.4|9
1606286630000|2020-11-25 06:43:50|7281.9|7271.9|7282.9|7272.9|7282.9|7272.9|7281.6|7271.6|4
1606286640000|2020-11-25 06:44:00|7282.6|7272.6|7281.8|7271.8|7282.9|7272.9|7281.8|7271.8|5
1606286650000|2020-11-25 06:44:10|7281.6|7271.6|7281.4|7271.4|7281.6|7271.6|7281.4|7271.4|2
1606286660000|2020-11-25 06:44:20|7280.9|7270.9|7280.4|7270.4|7280.9|7270.9|7280.4|7270.4|2
1606286670000|2020-11-25 06:44:30|7280.5|7270.5|7279.6|7269.6|7280.5|7270.5|7278.6|7268.6|10
1606286680000|2020-11-25 06:44:40|7279.1|7269.1|7278.9|7268.9|7279.8|7269.8|7277.6|7267.6|16
1606286690000|2020-11-25 06:44:50|7279.3|7269.3|7281.9|7271.9|7281.9|7271.9|7278.4|7268.4|11
1606286700000|2020-11-25 06:45:00|7281.8|7271.8|7281.9|7271.9|7281.9|7271.9|7281.1|7271.1|6
1606286710000|2020-11-25 06:45:10|7282.1|7272.1|7282.1|7272.1|7282.9|7272.9|7282.1|7272.1|7
1606286720000|2020-11-25 06:45:20|7281.4|7271.4|7281.9|7271.9|7281.9|7271.9|7280.9|7270.9|7
1606286730000|2020-11-25 06:45:30|7282.1|7272.1|7282.8|7272.8|7282.9|7272.9|7282.1|7272.1|3
1606286740000|2020-11-25 06:45:40|7283.1|7273.1|7282.6|7272.6|7283.6|7273.6|7282.6|7272.6|6
1606286750000|2020-11-25 06:45:50|7283|7273|7283.4|7273.4|7283.4|7273.4|7283|7273|2
1606286760000|2020-11-25 06:46:00|7283.6|7273.6|7283.9|7273.9|7283.9|7273.9|7283.6|7273.6|2
1606286770000|2020-11-25 06:46:10|7284.1|7274.1|7285.9|7275.9|7285.9|7275.9|7284.1|7274.1|5
1606286780000|2020-11-25 06:46:20|7286.1|7276.1|7285.8|7275.8|7286.9|7276.9|7285.8|7275.8|4
1606286790000|2020-11-25 06:46:30|7285.9|7275.9|7285.6|7275.6|7286.1|7276.1|7285.4|7275.4|9
1606286800000|2020-11-25 06:46:40|7285.4|7275.4|7286.1|7276.1|7286.1|7276.1|7285.1|7275.1|5
1606286810000|2020-11-25 06:46:50|7285.9|7275.9|7286.4|7276.4|7286.4|7276.4|7285.9|7275.9|3
1606286820000|2020-11-25 06:47:00|7286.1|7276.1|7285.4|7275.4|7286.6|7276.6|7285.1|7275.1|7
1606286830000|2020-11-25 06:47:10|7285.1|7275.1|7286.6|7276.6|7286.6|7276.6|7285.1|7275.1|5
1606286840000|2020-11-25 06:47:20|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|5
1606286850000|2020-11-25 06:47:30|7286.1|7276.1|7286.6|7276.6|7286.6|7276.6|7286.1|7276.1|5
1606286860000|2020-11-25 06:47:40|7286.5|7276.5|7285.6|7275.6|7286.5|7276.5|7285.6|7275.6|3
1606286880000|2020-11-25 06:48:00|7284.9|7274.9|7283.4|7273.4|7284.9|7274.9|7283.4|7273.4|4
1606286890000|2020-11-25 06:48:10|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|7282.6|7272.6|4
1606286900000|2020-11-25 06:48:20|7282.9|7272.9|7282.6|7272.6|7283.1|7273.1|7282.6|7272.6|6
1606286910000|2020-11-25 06:48:30|7282.4|7272.4|7281.4|7271.4|7282.4|7272.4|7281.4|7271.4|3
1606286920000|2020-11-25 06:48:40|7281.1|7271.1|7281.4|7271.4|7281.4|7271.4|7280.8|7270.8|6
1606286930000|2020-11-25 06:48:50|7281.1|7271.1|7281.4|7271.4|7281.4|7271.4|7281.1|7271.1|2
1606286940000|2020-11-25 06:49:00|7281.1|7271.1|7281.6|7271.6|7281.9|7271.9|7281.1|7271.1|8
1606286950000|2020-11-25 06:49:10|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|1
1606286970000|2020-11-25 06:49:30|7282.6|7272.6|7282.9|7272.9|7282.9|7272.9|7282.6|7272.6|2
1606286980000|2020-11-25 06:49:40|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|1
1606286990000|2020-11-25 06:49:50|7283.4|7273.4|7284.6|7274.6|7284.6|7274.6|7283.4|7273.4|5
1606287000000|2020-11-25 06:50:00|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.4|7273.4|3
1606287010000|2020-11-25 06:50:10|7283.9|7273.9|7284.4|7274.4|7284.6|7274.6|7283.9|7273.9|3
1606287020000|2020-11-25 06:50:20|7284.6|7274.6|7284.9|7274.9|7284.9|7274.9|7284.4|7274.4|4
1606287030000|2020-11-25 06:50:30|7285.1|7275.1|7287|7277|7287|7277|7285.1|7275.1|6
1606287040000|2020-11-25 06:50:40|7286.9|7276.9|7286.4|7276.4|7288.4|7278.4|7286.4|7276.4|6
1606287060000|2020-11-25 06:51:00|7285.6|7275.6|7284.9|7274.9|7285.6|7275.6|7284.9|7274.9|4
1606287080000|2020-11-25 06:51:20|7284.4|7274.4|7284.6|7274.6|7284.6|7274.6|7284.4|7274.4|3
1606287090000|2020-11-25 06:51:30|7284.9|7274.9|7284.4|7274.4|7285.1|7275.1|7284.4|7274.4|4
1606287100000|2020-11-25 06:51:40|7283.9|7273.9|7284|7274|7284|7274|7283.9|7273.9|2
1606287110000|2020-11-25 06:51:50|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|1
1606287120000|2020-11-25 06:52:00|7283.9|7273.9|7283.6|7273.6|7283.9|7273.9|7283.6|7273.6|2
1606287140000|2020-11-25 06:52:20|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|7282.6|7272.6|9
1606287150000|2020-11-25 06:52:30|7283.1|7273.1|7282.6|7272.6|7283.1|7273.1|7282.6|7272.6|7
1606287160000|2020-11-25 06:52:40|7282.4|7272.4|7282.4|7272.4|7283.1|7273.1|7282.4|7272.4|7
1606287170000|2020-11-25 06:52:50|7282.6|7272.6|7282.6|7272.6|7283.6|7273.6|7282.6|7272.6|6
1606287270000|2020-11-25 06:54:30|7282.4|7272.4|7282.6|7272.6|7282.6|7272.6|7282.4|7272.4|2
1606287280000|2020-11-25 06:54:40|7282.4|7272.4|7282.4|7272.4|7282.6|7272.6|7282.4|7272.4|3
1606287290000|2020-11-25 06:54:50|7282.6|7272.6|7283.6|7273.6|7283.6|7273.6|7282.6|7272.6|3
1606287300000|2020-11-25 06:55:00|7283.8|7273.8|7283.9|7273.9|7283.9|7273.9|7283.8|7273.8|2
1606287320000|2020-11-25 06:55:20|7284.1|7274.1|7284.3|7274.3|7284.3|7274.3|7284.1|7274.1|2
1606287330000|2020-11-25 06:55:30|7284.4|7274.4|7286.1|7276.1|7286.4|7276.4|7284.4|7274.4|5
1606287340000|2020-11-25 06:55:40|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|1
1606287390000|2020-11-25 06:56:30|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|1
1606287410000|2020-11-25 06:56:50|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606287430000|2020-11-25 06:57:10|7283.9|7273.9|7282.4|7272.4|7284.6|7274.6|7281.4|7271.4|8
1606287440000|2020-11-25 06:57:20|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|1
1606287450000|2020-11-25 06:57:30|7283.1|7273.1|7283.4|7273.4|7283.6|7273.6|7283.1|7273.1|3
1606287460000|2020-11-25 06:57:40|7284.9|7274.9|7285.4|7275.4|7285.4|7275.4|7284.9|7274.9|3
1606287480000|2020-11-25 06:58:00|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|1
1606287490000|2020-11-25 06:58:10|7285.6|7275.6|7284.1|7274.1|7285.9|7275.9|7284.1|7274.1|6
1606287500000|2020-11-25 06:58:20|7283.1|7273.1|7283.6|7273.6|7283.6|7273.6|7283.1|7273.1|3
1606287510000|2020-11-25 06:58:30|7283.9|7273.9|7284.1|7274.1|7284.4|7274.4|7283.9|7273.9|3
1606287520000|2020-11-25 06:58:40|7284.3|7274.3|7284.6|7274.6|7284.6|7274.6|7284.3|7274.3|2
1606287530000|2020-11-25 06:58:50|7284.4|7274.4|7284.6|7274.6|7284.6|7274.6|7284.4|7274.4|6
1606287540000|2020-11-25 06:59:00|7284.9|7274.9|7285.6|7275.6|7285.6|7275.6|7284.9|7274.9|2
1606287550000|2020-11-25 06:59:10|7285.8|7275.8|7285.8|7275.8|7286.1|7276.1|7285.8|7275.8|5
1606287560000|2020-11-25 06:59:20|7285.9|7275.9|7286.6|7276.6|7286.6|7276.6|7285.9|7275.9|4
1606287570000|2020-11-25 06:59:30|7286.4|7276.4|7286.9|7276.9|7287.1|7277.1|7286.4|7276.4|4
1606287580000|2020-11-25 06:59:40|7286.6|7276.6|7286.9|7276.9|7286.9|7276.9|7286.4|7276.4|4
1606287590000|2020-11-25 06:59:50|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|1
1606287600000|2020-11-25 07:00:00|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|1
1606287610000|2020-11-25 07:00:10|7287.1|7277.1|7287.8|7277.8|7287.8|7277.8|7287.1|7277.1|4
1606287620000|2020-11-25 07:00:20|7287.9|7277.9|7287.6|7277.6|7288.4|7278.4|7287.6|7277.6|4
1606287630000|2020-11-25 07:00:30|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606287640000|2020-11-25 07:00:40|7287.6|7277.6|7287.4|7277.4|7287.6|7277.6|7287.4|7277.4|2
1606287650000|2020-11-25 07:00:50|7287.1|7277.1|7287.4|7277.4|7287.4|7277.4|7287.1|7277.1|3
1606287660000|2020-11-25 07:01:00|7287.1|7277.1|7285.9|7275.9|7287.1|7277.1|7285.6|7275.6|5
1606287670000|2020-11-25 07:01:10|7286.1|7276.1|7286.4|7276.4|7286.6|7276.6|7286.1|7276.1|4
1606287680000|2020-11-25 07:01:20|7286.6|7276.6|7286.4|7276.4|7286.6|7276.6|7286.4|7276.4|2
1606287690000|2020-11-25 07:01:30|7286.6|7276.6|7286.4|7276.4|7286.6|7276.6|7286.1|7276.1|4
1606287700000|2020-11-25 07:01:40|7286.6|7276.6|7287|7277|7287|7277|7286.6|7276.6|3
1606287710000|2020-11-25 07:01:50|7287.4|7277.4|7288|7278|7288|7278|7287.4|7277.4|4
1606287720000|2020-11-25 07:02:00|7288.4|7278.4|7288.6|7278.6|7288.6|7278.6|7288.4|7278.4|4
1606287730000|2020-11-25 07:02:10|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|1
1606287740000|2020-11-25 07:02:20|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|1
1606287750000|2020-11-25 07:02:30|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606287760000|2020-11-25 07:02:40|7288.1|7278.1|7288.5|7278.5|7288.5|7278.5|7288.1|7278.1|3
1606287770000|2020-11-25 07:02:50|7288.1|7278.1|7287.6|7277.6|7288.1|7278.1|7287.6|7277.6|2
1606287780000|2020-11-25 07:03:00|7288.4|7278.4|7290|7280|7290|7280|7288.4|7278.4|2
1606287790000|2020-11-25 07:03:10|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|1
1606287810000|2020-11-25 07:03:30|7289.9|7279.9|7286.9|7276.9|7289.9|7279.9|7286.9|7276.9|4
1606287820000|2020-11-25 07:03:40|7286.6|7276.6|7286.4|7276.4|7286.9|7276.9|7286.1|7276.1|9
1606287830000|2020-11-25 07:03:50|7286.1|7276.1|7285.6|7275.6|7286.1|7276.1|7285.6|7275.6|3
1606287850000|2020-11-25 07:04:10|7285.4|7275.4|7284.4|7274.4|7285.4|7275.4|7284.4|7274.4|2
1606287860000|2020-11-25 07:04:20|7284.1|7274.1|7284.4|7274.4|7284.4|7274.4|7284.1|7274.1|2
1606287880000|2020-11-25 07:04:40|7284.1|7274.1|7283.9|7273.9|7284.1|7274.1|7283.4|7273.4|4
1606287890000|2020-11-25 07:04:50|7284.1|7274.1|7285.6|7275.6|7285.6|7275.6|7284.1|7274.1|3
1606287900000|2020-11-25 07:05:00|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|1
1606287910000|2020-11-25 07:05:10|7285.4|7275.4|7284.9|7274.9|7285.4|7275.4|7284.9|7274.9|3
1606287930000|2020-11-25 07:05:30|7284.6|7274.6|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|3
1606287940000|2020-11-25 07:05:40|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|1
1606287960000|2020-11-25 07:06:00|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|1
1606287970000|2020-11-25 07:06:10|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|1
1606287980000|2020-11-25 07:06:20|7284.6|7274.6|7284.9|7274.9|7284.9|7274.9|7284.6|7274.6|2
1606287990000|2020-11-25 07:06:30|7285|7275|7285|7275|7285|7275|7285|7275|1
1606288010000|2020-11-25 07:06:50|7285.1|7275.1|7285.9|7275.9|7285.9|7275.9|7285.1|7275.1|2
1606288050000|2020-11-25 07:07:30|7286.1|7276.1|7286.6|7276.6|7286.6|7276.6|7286.1|7276.1|2
1606288060000|2020-11-25 07:07:40|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|4
1606288090000|2020-11-25 07:08:10|7285.6|7275.6|7285.4|7275.4|7285.6|7275.6|7285.4|7275.4|2
1606288120000|2020-11-25 07:08:40|7285.6|7275.6|7285.9|7275.9|7285.9|7275.9|7285.6|7275.6|2
1606288130000|2020-11-25 07:08:50|7286.1|7276.1|7284.9|7274.9|7286.1|7276.1|7284.9|7274.9|3
1606288140000|2020-11-25 07:09:00|7285|7275|7285.1|7275.1|7285.1|7275.1|7285|7275|2
1606288150000|2020-11-25 07:09:10|7285|7275|7285|7275|7285|7275|7285|7275|1
1606288160000|2020-11-25 07:09:20|7285.6|7275.6|7286.6|7276.6|7286.6|7276.6|7285.6|7275.6|2
1606288170000|2020-11-25 07:09:30|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|1
1606288210000|2020-11-25 07:10:10|7285.6|7275.6|7285.9|7275.9|7285.9|7275.9|7285.6|7275.6|2
1606288220000|2020-11-25 07:10:20|7285.8|7275.8|7284.4|7274.4|7285.8|7275.8|7284.4|7274.4|2
1606288230000|2020-11-25 07:10:30|7284.6|7274.6|7284.9|7274.9|7284.9|7274.9|7284.4|7274.4|4
1606288240000|2020-11-25 07:10:40|7285.1|7275.1|7285.9|7275.9|7285.9|7275.9|7285.1|7275.1|2
1606288250000|2020-11-25 07:10:50|7286.1|7276.1|7287|7277|7287|7277|7286.1|7276.1|2
1606288270000|2020-11-25 07:11:10|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|1
1606288310000|2020-11-25 07:11:50|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606288320000|2020-11-25 07:12:00|7288.1|7278.1|7288.6|7278.6|7288.9|7278.9|7288.1|7278.1|4
1606288340000|2020-11-25 07:12:20|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|2
1606288360000|2020-11-25 07:12:40|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|1
1606288370000|2020-11-25 07:12:50|7287.4|7277.4|7286.9|7276.9|7287.4|7277.4|7286.9|7276.9|3
1606288380000|2020-11-25 07:13:00|7287.4|7277.4|7286.9|7276.9|7287.4|7277.4|7286.9|7276.9|3
1606288400000|2020-11-25 07:13:20|7287.1|7277.1|7285.4|7275.4|7287.1|7277.1|7285.4|7275.4|3
1606288410000|2020-11-25 07:13:30|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|1
1606288440000|2020-11-25 07:14:00|7284.6|7274.6|7284.4|7274.4|7284.6|7274.6|7284.4|7274.4|2
1606288450000|2020-11-25 07:14:10|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|1
1606288460000|2020-11-25 07:14:20|7283.4|7273.4|7283.4|7273.4|7283.8|7273.8|7283.4|7273.4|3
1606288470000|2020-11-25 07:14:30|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606288480000|2020-11-25 07:14:40|7283.9|7273.9|7284.4|7274.4|7284.4|7274.4|7283.9|7273.9|2
1606288530000|2020-11-25 07:15:30|7284.1|7274.1|7284.4|7274.4|7284.4|7274.4|7284.1|7274.1|2
1606288540000|2020-11-25 07:15:40|7284.6|7274.6|7286.9|7276.9|7286.9|7276.9|7284.6|7274.6|2
1606288550000|2020-11-25 07:15:50|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|7286.6|7276.6|1
1606288560000|2020-11-25 07:16:00|7286.1|7276.1|7285.5|7275.5|7286.1|7276.1|7285.5|7275.5|2
1606288580000|2020-11-25 07:16:20|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606288590000|2020-11-25 07:16:30|7285.6|7275.6|7285.4|7275.4|7285.6|7275.6|7285.4|7275.4|2
1606288600000|2020-11-25 07:16:40|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606288610000|2020-11-25 07:16:50|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606288620000|2020-11-25 07:17:00|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|1
1606288630000|2020-11-25 07:17:10|7285.4|7275.4|7285.4|7275.4|7286.4|7276.4|7285.4|7275.4|5
1606288640000|2020-11-25 07:17:20|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606288650000|2020-11-25 07:17:30|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606288660000|2020-11-25 07:17:40|7286.1|7276.1|7285.4|7275.4|7286.1|7276.1|7285.1|7275.1|3
1606288670000|2020-11-25 07:17:50|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606288690000|2020-11-25 07:18:10|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606288710000|2020-11-25 07:18:30|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606288720000|2020-11-25 07:18:40|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606288730000|2020-11-25 07:18:50|7285.1|7275.1|7283.9|7273.9|7285.1|7275.1|7283.4|7273.4|4
1606288740000|2020-11-25 07:19:00|7283.6|7273.6|7282.4|7272.4|7283.9|7273.9|7282.4|7272.4|6
1606288780000|2020-11-25 07:19:40|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|1
1606288790000|2020-11-25 07:19:50|7282.4|7272.4|7282.6|7272.6|7282.9|7272.9|7282.4|7272.4|3
1606288800000|2020-11-25 07:20:00|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|1
1606288810000|2020-11-25 07:20:10|7283.1|7273.1|7284.4|7274.4|7284.4|7274.4|7283.1|7273.1|2
1606288820000|2020-11-25 07:20:20|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|1
1606288830000|2020-11-25 07:20:30|7284.4|7274.4|7284.9|7274.9|7284.9|7274.9|7284.4|7274.4|3
1606288840000|2020-11-25 07:20:40|7284.6|7274.6|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|2
1606288860000|2020-11-25 07:21:00|7283.9|7273.9|7282.4|7272.4|7284.1|7274.1|7282.4|7272.4|6
1606288870000|2020-11-25 07:21:10|7282.6|7272.6|7283.1|7273.1|7283.1|7273.1|7282.6|7272.6|3
1606288890000|2020-11-25 07:21:30|7282.9|7272.9|7282.6|7272.6|7282.9|7272.9|7282.6|7272.6|4
1606288950000|2020-11-25 07:22:30|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|1
1606288960000|2020-11-25 07:22:40|7281.4|7271.4|7281.4|7271.4|7281.4|7271.4|7281.4|7271.4|1
1606288970000|2020-11-25 07:22:50|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|7281.1|7271.1|1
1606288980000|2020-11-25 07:23:00|7281.4|7271.4|7282.3|7272.3|7282.3|7272.3|7281.4|7271.4|2
1606288990000|2020-11-25 07:23:10|7282.5|7272.5|7282.9|7272.9|7282.9|7272.9|7282.5|7272.5|2
1606289000000|2020-11-25 07:23:20|7282.8|7272.8|7283.4|7273.4|7283.4|7273.4|7282.6|7272.6|6
1606289010000|2020-11-25 07:23:30|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|1
1606289020000|2020-11-25 07:23:40|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|1
1606289040000|2020-11-25 07:24:00|7284.4|7274.4|7283.9|7273.9|7284.4|7274.4|7283.9|7273.9|3
1606289110000|2020-11-25 07:25:10|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606289170000|2020-11-25 07:26:10|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|1
1606289190000|2020-11-25 07:26:30|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606289210000|2020-11-25 07:26:50|7283.8|7273.8|7283.9|7273.9|7283.9|7273.9|7283.8|7273.8|2
1606289220000|2020-11-25 07:27:00|7283.8|7273.8|7283.8|7273.8|7283.8|7273.8|7283.8|7273.8|1
1606289250000|2020-11-25 07:27:30|7284.1|7274.1|7283.8|7273.8|7284.1|7274.1|7283.8|7273.8|3
1606289270000|2020-11-25 07:27:50|7283.9|7273.9|7284.4|7274.4|7284.4|7274.4|7283.9|7273.9|2
1606289280000|2020-11-25 07:28:00|7284.9|7274.9|7287|7277|7287|7277|7284.9|7274.9|4
1606289290000|2020-11-25 07:28:10|7286.8|7276.8|7286.9|7276.9|7286.9|7276.9|7286.5|7276.5|3
1606289300000|2020-11-25 07:28:20|7287.1|7277.1|7289.1|7279.1|7289.1|7279.1|7287.1|7277.1|5
1606289310000|2020-11-25 07:28:30|7289.4|7279.4|7289.6|7279.6|7290.4|7280.4|7289.4|7279.4|4
1606289320000|2020-11-25 07:28:40|7289.5|7279.5|7289.4|7279.4|7289.5|7279.5|7289.1|7279.1|3
1606289330000|2020-11-25 07:28:50|7289.6|7279.6|7289.9|7279.9|7289.9|7279.9|7289.6|7279.6|2
1606289350000|2020-11-25 07:29:10|7290.1|7280.1|7290.4|7280.4|7290.6|7280.6|7290.1|7280.1|4
1606289360000|2020-11-25 07:29:20|7290.1|7280.1|7289.6|7279.6|7290.4|7280.4|7289.6|7279.6|4
1606289370000|2020-11-25 07:29:30|7289.9|7279.9|7289.6|7279.6|7290.1|7280.1|7289.6|7279.6|4
1606289380000|2020-11-25 07:29:40|7290.4|7280.4|7290.4|7280.4|7290.9|7280.9|7290.4|7280.4|5
1606289390000|2020-11-25 07:29:50|7290.6|7280.6|7290.9|7280.9|7290.9|7280.9|7290.4|7280.4|4
1606289400000|2020-11-25 07:30:00|7290.6|7280.6|7290.4|7280.4|7290.6|7280.6|7289.5|7279.5|3
1606289440000|2020-11-25 07:30:40|7290.1|7280.1|7290.3|7280.3|7290.3|7280.3|7290.1|7280.1|2
1606289480000|2020-11-25 07:31:20|7290.6|7280.6|7290.3|7280.3|7290.6|7280.6|7290.1|7280.1|4
1606289500000|2020-11-25 07:31:40|7290.4|7280.4|7290.6|7280.6|7290.6|7280.6|7290.4|7280.4|2
1606289510000|2020-11-25 07:31:50|7290.9|7280.9|7293.9|7283.9|7294.1|7284.1|7290.9|7280.9|5
1606289530000|2020-11-25 07:32:10|7294|7284|7294.4|7284.4|7294.4|7284.4|7294|7284|2
1606289540000|2020-11-25 07:32:20|7294.1|7284.1|7294.1|7284.1|7294.1|7284.1|7294.1|7284.1|1
1606289550000|2020-11-25 07:32:30|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606289590000|2020-11-25 07:33:10|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|2
1606289600000|2020-11-25 07:33:20|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606289650000|2020-11-25 07:34:10|7293.6|7283.6|7292.1|7282.1|7293.6|7283.6|7292.1|7282.1|5
1606289690000|2020-11-25 07:34:50|7292.3|7282.3|7292.1|7282.1|7292.3|7282.3|7292.1|7282.1|2
1606289700000|2020-11-25 07:35:00|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|1
1606289710000|2020-11-25 07:35:10|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|1
1606289730000|2020-11-25 07:35:30|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|1
1606289740000|2020-11-25 07:35:40|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|1
1606289760000|2020-11-25 07:36:00|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|1
1606289770000|2020-11-25 07:36:10|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606289810000|2020-11-25 07:36:50|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|2
1606289830000|2020-11-25 07:37:10|7294.4|7284.4|7294.1|7284.1|7294.4|7284.4|7294.1|7284.1|2
1606289840000|2020-11-25 07:37:20|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.1|7284.1|3
1606289850000|2020-11-25 07:37:30|7294.1|7284.1|7294.4|7284.4|7294.4|7284.4|7294.1|7284.1|2
1606289870000|2020-11-25 07:37:50|7294.1|7284.1|7293.6|7283.6|7294.1|7284.1|7293.6|7283.6|3
1606289880000|2020-11-25 07:38:00|7293.4|7283.4|7292.4|7282.4|7293.4|7283.4|7292.4|7282.4|4
1606289910000|2020-11-25 07:38:30|7293.3|7283.3|7293.4|7283.4|7293.4|7283.4|7293.3|7283.3|2
1606289940000|2020-11-25 07:39:00|7293.3|7283.3|7293.3|7283.3|7293.3|7283.3|7293.3|7283.3|1
1606289950000|2020-11-25 07:39:10|7293.4|7283.4|7293.3|7283.3|7294.1|7284.1|7293.3|7283.3|5
1606289960000|2020-11-25 07:39:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|1
1606289980000|2020-11-25 07:39:40|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606289990000|2020-11-25 07:39:50|7292.4|7282.4|7291.6|7281.6|7292.4|7282.4|7291.6|7281.6|2
1606290000000|2020-11-25 07:40:00|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606290010000|2020-11-25 07:40:10|7291.3|7281.3|7291.3|7281.3|7291.3|7281.3|7291.3|7281.3|1
1606290020000|2020-11-25 07:40:20|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7290.6|7280.6|7
1606290030000|2020-11-25 07:40:30|7292.1|7282.1|7291|7281|7292.1|7282.1|7291|7281|6
1606290040000|2020-11-25 07:40:40|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606290050000|2020-11-25 07:40:50|7291.8|7281.8|7291.4|7281.4|7291.8|7281.8|7291.4|7281.4|3
1606290060000|2020-11-25 07:41:00|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|1
1606290070000|2020-11-25 07:41:10|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606290080000|2020-11-25 07:41:20|7290.1|7280.1|7289.4|7279.4|7290.1|7280.1|7289.4|7279.4|2
1606290100000|2020-11-25 07:41:40|7289.1|7279.1|7289.4|7279.4|7289.4|7279.4|7288.6|7278.6|4
1606290110000|2020-11-25 07:41:50|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|1
1606290130000|2020-11-25 07:42:10|7289.9|7279.9|7290.1|7280.1|7290.1|7280.1|7289.9|7279.9|2
1606290150000|2020-11-25 07:42:30|7289.9|7279.9|7291|7281|7291|7281|7289.9|7279.9|4
1606290160000|2020-11-25 07:42:40|7291.1|7281.1|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|3
1606290170000|2020-11-25 07:42:50|7290.6|7280.6|7293.1|7283.1|7293.4|7283.4|7290.6|7280.6|4
1606290180000|2020-11-25 07:43:00|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606290200000|2020-11-25 07:43:20|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606290220000|2020-11-25 07:43:40|7291.9|7281.9|7294.6|7284.6|7295|7285|7291.9|7281.9|6
1606290230000|2020-11-25 07:43:50|7294.8|7284.8|7295.6|7285.6|7295.6|7285.6|7294.8|7284.8|3
1606290240000|2020-11-25 07:44:00|7295.4|7285.4|7296.1|7286.1|7296.5|7286.5|7295.4|7285.4|6
1606290250000|2020-11-25 07:44:10|7295.9|7285.9|7296.1|7286.1|7296.1|7286.1|7295.9|7285.9|2
1606290260000|2020-11-25 07:44:20|7296.4|7286.4|7296.1|7286.1|7296.4|7286.4|7296.1|7286.1|2
1606290280000|2020-11-25 07:44:40|7295.9|7285.9|7296.1|7286.1|7296.1|7286.1|7295.9|7285.9|3
1606290300000|2020-11-25 07:45:00|7295.9|7285.9|7295.4|7285.4|7295.9|7285.9|7295.4|7285.4|2
1606290310000|2020-11-25 07:45:10|7294.9|7284.9|7295.4|7285.4|7295.4|7285.4|7294.9|7284.9|2
1606290320000|2020-11-25 07:45:20|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|1
1606290340000|2020-11-25 07:45:40|7294.9|7284.9|7293.1|7283.1|7294.9|7284.9|7293.1|7283.1|3
1606290350000|2020-11-25 07:45:50|7292.5|7282.5|7292.1|7282.1|7292.5|7282.5|7292.1|7282.1|2
1606290360000|2020-11-25 07:46:00|7292.4|7282.4|7290.5|7280.5|7292.6|7282.6|7290.5|7280.5|8
1606290370000|2020-11-25 07:46:10|7290.6|7280.6|7291|7281|7291|7281|7290.6|7280.6|2
1606290380000|2020-11-25 07:46:20|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|2
1606290390000|2020-11-25 07:46:30|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606290400000|2020-11-25 07:46:40|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606290410000|2020-11-25 07:46:50|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7291.1|7281.1|2
1606290420000|2020-11-25 07:47:00|7291.5|7281.5|7291.5|7281.5|7291.5|7281.5|7291.5|7281.5|1
1606290440000|2020-11-25 07:47:20|7291.3|7281.3|7290.4|7280.4|7291.3|7281.3|7290.4|7280.4|3
1606290450000|2020-11-25 07:47:30|7290.6|7280.6|7290.9|7280.9|7290.9|7280.9|7290.6|7280.6|2
1606290470000|2020-11-25 07:47:50|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|1
1606290480000|2020-11-25 07:48:00|7290.6|7280.6|7293.8|7283.8|7293.9|7283.9|7290.6|7280.6|4
1606290500000|2020-11-25 07:48:20|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|1
1606290510000|2020-11-25 07:48:30|7295.1|7285.1|7295.8|7285.8|7295.8|7285.8|7295.1|7285.1|2
1606290520000|2020-11-25 07:48:40|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|1
1606290530000|2020-11-25 07:48:50|7296.3|7286.3|7296.1|7286.1|7296.3|7286.3|7296.1|7286.1|2
1606290540000|2020-11-25 07:49:00|7295.9|7285.9|7295.3|7285.3|7295.9|7285.9|7295.3|7285.3|5
1606290550000|2020-11-25 07:49:10|7294.9|7284.9|7294.6|7284.6|7294.9|7284.9|7294.4|7284.4|6
1606290560000|2020-11-25 07:49:20|7294.4|7284.4|7292.6|7282.6|7294.4|7284.4|7292.6|7282.6|7
1606290580000|2020-11-25 07:49:40|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7292.4|7282.4|2
1606290590000|2020-11-25 07:49:50|7292.9|7282.9|7293.3|7283.3|7293.3|7283.3|7292.9|7282.9|2
1606290600000|2020-11-25 07:50:00|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606290620000|2020-11-25 07:50:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|1
1606290630000|2020-11-25 07:50:30|7293.4|7283.4|7293.9|7283.9|7293.9|7283.9|7293.4|7283.4|2
1606290660000|2020-11-25 07:51:00|7294.1|7284.1|7294.3|7284.3|7294.6|7284.6|7294.1|7284.1|4
1606290680000|2020-11-25 07:51:20|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.3|7284.3|3
1606290700000|2020-11-25 07:51:40|7294.3|7284.3|7293.4|7283.4|7294.3|7284.3|7293.4|7283.4|3
1606290710000|2020-11-25 07:51:50|7293.6|7283.6|7295.6|7285.6|7295.8|7285.8|7293.6|7283.6|5
1606290720000|2020-11-25 07:52:00|7295.8|7285.8|7295.9|7285.9|7295.9|7285.9|7295.8|7285.8|2
1606290730000|2020-11-25 07:52:10|7296.1|7286.1|7295.9|7285.9|7296.1|7286.1|7295.9|7285.9|6
1606290740000|2020-11-25 07:52:20|7296.1|7286.1|7295.9|7285.9|7296.1|7286.1|7295.9|7285.9|4
1606290750000|2020-11-25 07:52:30|7296.4|7286.4|7298.1|7288.1|7298.1|7288.1|7296.4|7286.4|2
1606290760000|2020-11-25 07:52:40|7297.9|7287.9|7296.9|7286.9|7297.9|7287.9|7296.6|7286.6|3
1606290780000|2020-11-25 07:53:00|7297.8|7287.8|7298.4|7288.4|7299.1|7289.1|7297.8|7287.8|3
1606290790000|2020-11-25 07:53:10|7298.6|7288.6|7298.6|7288.6|7298.9|7288.9|7298.6|7288.6|3
1606290800000|2020-11-25 07:53:20|7298.4|7288.4|7300.5|7290.5|7300.5|7290.5|7298.4|7288.4|5
1606290820000|2020-11-25 07:53:40|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606290830000|2020-11-25 07:53:50|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606290840000|2020-11-25 07:54:00|7302.1|7292.1|7302.1|7292.1|7302.4|7292.4|7302.1|7292.1|5
1606290850000|2020-11-25 07:54:10|7301.9|7291.9|7301.6|7291.6|7301.9|7291.9|7301.6|7291.6|3
1606290880000|2020-11-25 07:54:40|7301.9|7291.9|7302.1|7292.1|7302.1|7292.1|7301.9|7291.9|2
1606290890000|2020-11-25 07:54:50|7301.9|7291.9|7302.1|7292.1|7302.1|7292.1|7301.9|7291.9|2
1606290900000|2020-11-25 07:55:00|7303.3|7293.3|7303.4|7293.4|7303.4|7293.4|7303.3|7293.3|2
1606290950000|2020-11-25 07:55:50|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606290960000|2020-11-25 07:56:00|7303.9|7293.9|7306.1|7296.1|7306.1|7296.1|7303.9|7293.9|3
1606290970000|2020-11-25 07:56:10|7305.9|7295.9|7305.1|7295.1|7306.4|7296.4|7305.1|7295.1|9
1606290980000|2020-11-25 07:56:20|7305.4|7295.4|7306.1|7296.1|7306.1|7296.1|7305.4|7295.4|3
1606290990000|2020-11-25 07:56:30|7305.6|7295.6|7306.1|7296.1|7306.1|7296.1|7305.6|7295.6|2
1606291000000|2020-11-25 07:56:40|7305.9|7295.9|7305.4|7295.4|7305.9|7295.9|7305.4|7295.4|2
1606291010000|2020-11-25 07:56:50|7304.9|7294.9|7304.4|7294.4|7304.9|7294.9|7303.4|7293.4|9
1606291020000|2020-11-25 07:57:00|7303.5|7293.5|7301.9|7291.9|7303.5|7293.5|7301.9|7291.9|5
1606291030000|2020-11-25 07:57:10|7302|7292|7302.1|7292.1|7302.1|7292.1|7302|7292|2
1606291060000|2020-11-25 07:57:40|7302.6|7292.6|7303.9|7293.9|7303.9|7293.9|7302.6|7292.6|4
1606291070000|2020-11-25 07:57:50|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.4|7294.4|2
1606291080000|2020-11-25 07:58:00|7304.9|7294.9|7305.1|7295.1|7305.1|7295.1|7304.9|7294.9|2
1606291090000|2020-11-25 07:58:10|7305.6|7295.6|7305.4|7295.4|7305.9|7295.9|7305.4|7295.4|3
1606291100000|2020-11-25 07:58:20|7305.1|7295.1|7304.4|7294.4|7305.4|7295.4|7304.4|7294.4|7
1606291110000|2020-11-25 07:58:30|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.4|7293.4|3
1606291120000|2020-11-25 07:58:40|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606291130000|2020-11-25 07:58:50|7303.9|7293.9|7302.9|7292.9|7303.9|7293.9|7302.9|7292.9|3
1606291150000|2020-11-25 07:59:10|7303.1|7293.1|7303.6|7293.6|7303.9|7293.9|7303.1|7293.1|6
1606291170000|2020-11-25 07:59:30|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606291180000|2020-11-25 07:59:40|7303.6|7293.6|7303.9|7293.9|7303.9|7293.9|7303.6|7293.6|2
1606291200000|2020-11-25 08:00:00|7303.6|7293.6|7303.6|7293.6|7304.4|7294.4|7303.4|7293.4|11
1606291210000|2020-11-25 08:00:10|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|2
1606291220000|2020-11-25 08:00:20|7304.6|7294.6|7305.1|7295.1|7305.4|7295.4|7304.6|7294.6|4
1606291230000|2020-11-25 08:00:30|7304.9|7294.9|7303.4|7293.4|7304.9|7294.9|7303.4|7293.4|8
1606291240000|2020-11-25 08:00:40|7303.6|7293.6|7303.9|7293.9|7303.9|7293.9|7303.6|7293.6|2
1606291250000|2020-11-25 08:00:50|7304.1|7294.1|7306.6|7296.6|7307.1|7297.1|7304.1|7294.1|7
1606291260000|2020-11-25 08:01:00|7306.9|7296.9|7307.4|7297.4|7307.4|7297.4|7306.9|7296.9|3
1606291270000|2020-11-25 08:01:10|7307.6|7297.6|7305.9|7295.9|7307.6|7297.6|7305.6|7295.6|8
1606291280000|2020-11-25 08:01:20|7305.6|7295.6|7305.4|7295.4|7305.6|7295.6|7304.1|7294.1|11
1606291290000|2020-11-25 08:01:30|7305.6|7295.6|7306.6|7296.6|7306.6|7296.6|7305.6|7295.6|6
1606291300000|2020-11-25 08:01:40|7306.9|7296.9|7307.4|7297.4|7307.4|7297.4|7306.9|7296.9|3
1606291310000|2020-11-25 08:01:50|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|7306.9|7296.9|1
1606291320000|2020-11-25 08:02:00|7306.6|7296.6|7307.6|7297.6|7307.6|7297.6|7306.6|7296.6|4
1606291330000|2020-11-25 08:02:10|7307.4|7297.4|7307.4|7297.4|7307.6|7297.6|7307.1|7297.1|6
1606291340000|2020-11-25 08:02:20|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|7306.4|7296.4|5
1606291350000|2020-11-25 08:02:30|7306.9|7296.9|7307.4|7297.4|7307.6|7297.6|7306.9|7296.9|6
1606291360000|2020-11-25 08:02:40|7307.1|7297.1|7306.6|7296.6|7307.1|7297.1|7306.6|7296.6|5
1606291370000|2020-11-25 08:02:50|7306.4|7296.4|7306.1|7296.1|7306.4|7296.4|7306.1|7296.1|2
1606291390000|2020-11-25 08:03:10|7306.4|7296.4|7306.6|7296.6|7306.6|7296.6|7306.4|7296.4|2
1606291400000|2020-11-25 08:03:20|7306.4|7296.4|7306.9|7296.9|7306.9|7296.9|7306.4|7296.4|2
1606291420000|2020-11-25 08:03:40|7306.6|7296.6|7305.6|7295.6|7306.6|7296.6|7305.4|7295.4|5
1606291430000|2020-11-25 08:03:50|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|7305.1|7295.1|3
1606291440000|2020-11-25 08:04:00|7305.6|7295.6|7305.9|7295.9|7305.9|7295.9|7305.4|7295.4|6
1606291450000|2020-11-25 08:04:10|7306.4|7296.4|7306.6|7296.6|7306.9|7296.9|7306.4|7296.4|4
1606291460000|2020-11-25 08:04:20|7306.4|7296.4|7305.9|7295.9|7306.4|7296.4|7305.9|7295.9|2
1606291470000|2020-11-25 08:04:30|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|7305.1|7295.1|1
1606291490000|2020-11-25 08:04:50|7306.1|7296.1|7305.9|7295.9|7306.1|7296.1|7305.9|7295.9|2
1606291500000|2020-11-25 08:05:00|7306.1|7296.1|7307.6|7297.6|7307.6|7297.6|7306.1|7296.1|8
1606291510000|2020-11-25 08:05:10|7307.4|7297.4|7306.6|7296.6|7307.4|7297.4|7306.4|7296.4|5
1606291520000|2020-11-25 08:05:20|7306.4|7296.4|7306.9|7296.9|7306.9|7296.9|7306.4|7296.4|3
1606291530000|2020-11-25 08:05:30|7306.6|7296.6|7307.1|7297.1|7307.4|7297.4|7306.6|7296.6|5
1606291540000|2020-11-25 08:05:40|7306.9|7296.9|7306.1|7296.1|7306.9|7296.9|7306.1|7296.1|4
1606291560000|2020-11-25 08:06:00|7305.9|7295.9|7305.6|7295.6|7305.9|7295.9|7304.9|7294.9|8
1606291570000|2020-11-25 08:06:10|7305.4|7295.4|7305.1|7295.1|7305.4|7295.4|7304.9|7294.9|3
1606291580000|2020-11-25 08:06:20|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|1
1606291590000|2020-11-25 08:06:30|7307.1|7297.1|7307.6|7297.6|7308.1|7298.1|7307.1|7297.1|7
1606291600000|2020-11-25 08:06:40|7307.4|7297.4|7308.1|7298.1|7308.1|7298.1|7307.4|7297.4|4
1606291610000|2020-11-25 08:06:50|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606291620000|2020-11-25 08:07:00|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|7308.4|7298.4|1
1606291630000|2020-11-25 08:07:10|7309.1|7299.1|7310.6|7300.6|7311.1|7301.1|7309.1|7299.1|6
1606291640000|2020-11-25 08:07:20|7310.9|7300.9|7311.4|7301.4|7311.4|7301.4|7310.9|7300.9|2
1606291650000|2020-11-25 08:07:30|7311.1|7301.1|7309.1|7299.1|7311.1|7301.1|7309.1|7299.1|5
1606291660000|2020-11-25 08:07:40|7309.4|7299.4|7310.4|7300.4|7310.4|7300.4|7309.4|7299.4|5
1606291670000|2020-11-25 08:07:50|7311.1|7301.1|7310.4|7300.4|7311.1|7301.1|7309.9|7299.9|4
1606291700000|2020-11-25 08:08:20|7310.1|7300.1|7310.9|7300.9|7310.9|7300.9|7310.1|7300.1|3
1606291710000|2020-11-25 08:08:30|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|1
1606291720000|2020-11-25 08:08:40|7311.4|7301.4|7311.6|7301.6|7311.6|7301.6|7311.4|7301.4|2
1606291740000|2020-11-25 08:09:00|7311.4|7301.4|7310.9|7300.9|7311.6|7301.6|7310.9|7300.9|4
1606291760000|2020-11-25 08:09:20|7310.6|7300.6|7310.1|7300.1|7310.6|7300.6|7309.6|7299.6|9
1606291770000|2020-11-25 08:09:30|7309.9|7299.9|7309.6|7299.6|7310.4|7300.4|7309.6|7299.6|4
1606291800000|2020-11-25 08:10:00|7309.4|7299.4|7306.1|7296.1|7309.4|7299.4|7306.1|7296.1|9
1606291810000|2020-11-25 08:10:10|7305.9|7295.9|7304.6|7294.6|7305.9|7295.9|7304.6|7294.6|5
1606291820000|2020-11-25 08:10:20|7304.9|7294.9|7305.6|7295.6|7305.6|7295.6|7304.1|7294.1|11
1606291830000|2020-11-25 08:10:30|7305.4|7295.4|7305.9|7295.9|7305.9|7295.9|7304.9|7294.9|5
1606291840000|2020-11-25 08:10:40|7306.1|7296.1|7306.4|7296.4|7306.4|7296.4|7306.1|7296.1|2
1606291850000|2020-11-25 08:10:50|7306.6|7296.6|7306.4|7296.4|7307.1|7297.1|7305.9|7295.9|6
1606291860000|2020-11-25 08:11:00|7306.1|7296.1|7305.4|7295.4|7306.4|7296.4|7305.4|7295.4|7
1606291870000|2020-11-25 08:11:10|7305.6|7295.6|7306.4|7296.4|7306.4|7296.4|7305.4|7295.4|4
1606291880000|2020-11-25 08:11:20|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|4
1606291890000|2020-11-25 08:11:30|7305.9|7295.9|7306.4|7296.4|7306.4|7296.4|7305.9|7295.9|4
1606291900000|2020-11-25 08:11:40|7306.1|7296.1|7305.9|7295.9|7306.1|7296.1|7305.9|7295.9|2
1606291910000|2020-11-25 08:11:50|7305.6|7295.6|7304.9|7294.9|7305.9|7295.9|7304.9|7294.9|7
1606291920000|2020-11-25 08:12:00|7304.6|7294.6|7301.4|7291.4|7304.6|7294.6|7301.4|7291.4|7
1606291930000|2020-11-25 08:12:10|7301.1|7291.1|7300.1|7290.1|7301.1|7291.1|7300.1|7290.1|3
1606291940000|2020-11-25 08:12:20|7300.4|7290.4|7299.6|7289.6|7300.9|7290.9|7299.6|7289.6|7
1606291950000|2020-11-25 08:12:30|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|3
1606291960000|2020-11-25 08:12:40|7300.4|7290.4|7299.9|7289.9|7300.4|7290.4|7299.4|7289.4|3
1606291970000|2020-11-25 08:12:50|7300.1|7290.1|7300.9|7290.9|7300.9|7290.9|7300.1|7290.1|3
1606291980000|2020-11-25 08:13:00|7301.9|7291.9|7301.9|7291.9|7302.9|7292.9|7301.9|7291.9|10
1606291990000|2020-11-25 08:13:10|7301.6|7291.6|7301.9|7291.9|7301.9|7291.9|7301.6|7291.6|2
1606292000000|2020-11-25 08:13:20|7302.1|7292.1|7304.1|7294.1|7304.1|7294.1|7302.1|7292.1|3
1606292010000|2020-11-25 08:13:30|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7302.9|7292.9|3
1606292050000|2020-11-25 08:14:10|7303.1|7293.1|7301.6|7291.6|7303.1|7293.1|7301.4|7291.4|6
1606292070000|2020-11-25 08:14:30|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606292080000|2020-11-25 08:14:40|7302.4|7292.4|7303.6|7293.6|7303.6|7293.6|7302.4|7292.4|3
1606292090000|2020-11-25 08:14:50|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.4|7293.4|3
1606292100000|2020-11-25 08:15:00|7302.6|7292.6|7303.1|7293.1|7303.4|7293.4|7302.6|7292.6|5
1606292110000|2020-11-25 08:15:10|7304.4|7294.4|7304.1|7294.1|7305.4|7295.4|7304.1|7294.1|6
1606292120000|2020-11-25 08:15:20|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|1
1606292130000|2020-11-25 08:15:30|7304.1|7294.1|7307.9|7297.9|7307.9|7297.9|7303.9|7293.9|6
1606292140000|2020-11-25 08:15:40|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|1
1606292150000|2020-11-25 08:15:50|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|1
1606292160000|2020-11-25 08:16:00|7307.1|7297.1|7308.1|7298.1|7308.9|7298.9|7306.4|7296.4|9
1606292170000|2020-11-25 08:16:10|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.4|7297.4|4
1606292180000|2020-11-25 08:16:20|7308.1|7298.1|7309.6|7299.6|7309.6|7299.6|7308.1|7298.1|6
1606292190000|2020-11-25 08:16:30|7309.4|7299.4|7310.1|7300.1|7310.4|7300.4|7309.4|7299.4|3
1606292200000|2020-11-25 08:16:40|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|7309.1|7299.1|1
1606292240000|2020-11-25 08:17:20|7308.9|7298.9|7307.1|7297.1|7308.9|7298.9|7306.9|7296.9|7
1606292250000|2020-11-25 08:17:30|7306.9|7296.9|7306.1|7296.1|7306.9|7296.9|7306.1|7296.1|4
1606292260000|2020-11-25 08:17:40|7305.9|7295.9|7305.1|7295.1|7305.9|7295.9|7305.1|7295.1|2
1606292270000|2020-11-25 08:17:50|7305.6|7295.6|7305.1|7295.1|7306.4|7296.4|7305.1|7295.1|6
1606292280000|2020-11-25 08:18:00|7304.9|7294.9|7305.1|7295.1|7305.1|7295.1|7304.1|7294.1|4
1606292290000|2020-11-25 08:18:10|7305.6|7295.6|7305.1|7295.1|7305.6|7295.6|7304.4|7294.4|5
1606292310000|2020-11-25 08:18:30|7304.9|7294.9|7305.1|7295.1|7305.1|7295.1|7304.4|7294.4|4
1606292320000|2020-11-25 08:18:40|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|1
1606292330000|2020-11-25 08:18:50|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|7304.1|7294.1|3
1606292340000|2020-11-25 08:19:00|7304.1|7294.1|7303.9|7293.9|7304.1|7294.1|7303.9|7293.9|2
1606292350000|2020-11-25 08:19:10|7303.6|7293.6|7303.4|7293.4|7303.6|7293.6|7303.4|7293.4|2
1606292370000|2020-11-25 08:19:30|7303.6|7293.6|7302.4|7292.4|7303.6|7293.6|7301.6|7291.6|7
1606292380000|2020-11-25 08:19:40|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|1
1606292390000|2020-11-25 08:19:50|7301.9|7291.9|7301.9|7291.9|7302.4|7292.4|7301.9|7291.9|4
1606292400000|2020-11-25 08:20:00|7301.6|7291.6|7301.9|7291.9|7302.4|7292.4|7301.6|7291.6|5
1606292410000|2020-11-25 08:20:10|7302.1|7292.1|7302.9|7292.9|7302.9|7292.9|7302.1|7292.1|3
1606292420000|2020-11-25 08:20:20|7302.6|7292.6|7300.1|7290.1|7302.6|7292.6|7300.1|7290.1|6
1606292430000|2020-11-25 08:20:30|7299.9|7289.9|7298.4|7288.4|7300.1|7290.1|7298.4|7288.4|9
1606292440000|2020-11-25 08:20:40|7298.1|7288.1|7297.6|7287.6|7298.1|7288.1|7297.6|7287.6|2
1606292450000|2020-11-25 08:20:50|7297.9|7287.9|7299.4|7289.4|7299.6|7289.6|7297.9|7287.9|7
1606292460000|2020-11-25 08:21:00|7297.6|7287.6|7298.6|7288.6|7299.6|7289.6|7297.6|7287.6|7
1606292470000|2020-11-25 08:21:10|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7297.6|7287.6|3
1606292480000|2020-11-25 08:21:20|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7297.6|7287.6|5
1606292490000|2020-11-25 08:21:30|7299.4|7289.4|7299.6|7289.6|7299.6|7289.6|7299.4|7289.4|2
1606292500000|2020-11-25 08:21:40|7295.9|7285.9|7297.1|7287.1|7297.1|7287.1|7295.9|7285.9|10
1606292510000|2020-11-25 08:21:50|7296.9|7286.9|7297.9|7287.9|7298.4|7288.4|7296.9|7286.9|6
1606292520000|2020-11-25 08:22:00|7297.6|7287.6|7296.9|7286.9|7297.9|7287.9|7296.4|7286.4|11
1606292530000|2020-11-25 08:22:10|7296.6|7286.6|7294.9|7284.9|7296.9|7286.9|7294.9|7284.9|10
1606292540000|2020-11-25 08:22:20|7295.1|7285.1|7295.6|7285.6|7295.6|7285.6|7294.4|7284.4|5
1606292550000|2020-11-25 08:22:30|7295.4|7285.4|7297.1|7287.1|7297.6|7287.6|7295.4|7285.4|6
1606292560000|2020-11-25 08:22:40|7296.9|7286.9|7296.1|7286.1|7296.9|7286.9|7295.4|7285.4|9
1606292570000|2020-11-25 08:22:50|7296.4|7286.4|7297.4|7287.4|7297.4|7287.4|7296.4|7286.4|4
1606292590000|2020-11-25 08:23:10|7297.6|7287.6|7297.6|7287.6|7298.1|7288.1|7297.6|7287.6|4
1606292600000|2020-11-25 08:23:20|7297.4|7287.4|7299.4|7289.4|7299.4|7289.4|7297.4|7287.4|4
1606292610000|2020-11-25 08:23:30|7299.9|7289.9|7300.4|7290.4|7300.6|7290.6|7299.9|7289.9|4
1606292620000|2020-11-25 08:23:40|7300.6|7290.6|7299.4|7289.4|7300.9|7290.9|7299.4|7289.4|7
1606292630000|2020-11-25 08:23:50|7299.6|7289.6|7299.4|7289.4|7300.4|7290.4|7299.4|7289.4|5
1606292650000|2020-11-25 08:24:10|7299.1|7289.1|7297.9|7287.9|7299.1|7289.1|7297.9|7287.9|3
1606292660000|2020-11-25 08:24:20|7297.6|7287.6|7297.1|7287.1|7297.9|7287.9|7297.1|7287.1|4
1606292670000|2020-11-25 08:24:30|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|7296.6|7286.6|3
1606292680000|2020-11-25 08:24:40|7296.6|7286.6|7297.1|7287.1|7297.1|7287.1|7296.6|7286.6|2
1606292700000|2020-11-25 08:25:00|7296.9|7286.9|7297.4|7287.4|7297.4|7287.4|7296.9|7286.9|2
1606292720000|2020-11-25 08:25:20|7297.6|7287.6|7297.6|7287.6|7297.9|7287.9|7297.6|7287.6|3
1606292730000|2020-11-25 08:25:30|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|1
1606292740000|2020-11-25 08:25:40|7296.4|7286.4|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|3
1606292750000|2020-11-25 08:25:50|7295.9|7285.9|7295.9|7285.9|7296.1|7286.1|7295.9|7285.9|3
1606292760000|2020-11-25 08:26:00|7295.6|7285.6|7296.9|7286.9|7296.9|7286.9|7295.1|7285.1|6
1606292770000|2020-11-25 08:26:10|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|1
1606292780000|2020-11-25 08:26:20|7296.9|7286.9|7297.6|7287.6|7297.6|7287.6|7296.6|7286.6|5
1606292790000|2020-11-25 08:26:30|7298.1|7288.1|7298.6|7288.6|7298.6|7288.6|7298.1|7288.1|3
1606292800000|2020-11-25 08:26:40|7298.9|7288.9|7299.9|7289.9|7299.9|7289.9|7298.9|7288.9|3
1606292820000|2020-11-25 08:27:00|7298.6|7288.6|7297.6|7287.6|7298.6|7288.6|7297.6|7287.6|6
1606292840000|2020-11-25 08:27:20|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|1
1606292850000|2020-11-25 08:27:30|7297.1|7287.1|7297.4|7287.4|7297.4|7287.4|7296.9|7286.9|5
1606292860000|2020-11-25 08:27:40|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|7297.6|7287.6|1
1606292870000|2020-11-25 08:27:50|7297.4|7287.4|7297.4|7287.4|7297.4|7287.4|7297.1|7287.1|3
1606292880000|2020-11-25 08:28:00|7297.6|7287.6|7298.6|7288.6|7298.6|7288.6|7297.6|7287.6|2
1606292890000|2020-11-25 08:28:10|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7297.9|7287.9|4
1606292900000|2020-11-25 08:28:20|7298.9|7288.9|7299.4|7289.4|7299.4|7289.4|7297.6|7287.6|6
1606292910000|2020-11-25 08:28:30|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.4|7289.4|4
1606292920000|2020-11-25 08:28:40|7300.4|7290.4|7301.6|7291.6|7301.6|7291.6|7300.4|7290.4|2
1606292930000|2020-11-25 08:28:50|7301.4|7291.4|7299.9|7289.9|7301.4|7291.4|7299.4|7289.4|9
1606292940000|2020-11-25 08:29:00|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.4|7289.4|2
1606292950000|2020-11-25 08:29:10|7299.6|7289.6|7297.9|7287.9|7299.6|7289.6|7297.9|7287.9|3
1606292960000|2020-11-25 08:29:20|7297.4|7287.4|7297.9|7287.9|7298.4|7288.4|7296.9|7286.9|7
1606292970000|2020-11-25 08:29:30|7297.6|7287.6|7298.4|7288.4|7298.4|7288.4|7297.1|7287.1|6
1606292980000|2020-11-25 08:29:40|7298.1|7288.1|7298.4|7288.4|7298.4|7288.4|7297.9|7287.9|4
1606292990000|2020-11-25 08:29:50|7298.1|7288.1|7298.1|7288.1|7298.4|7288.4|7298.1|7288.1|3
1606293000000|2020-11-25 08:30:00|7297.9|7287.9|7300.4|7290.4|7300.6|7290.6|7297.9|7287.9|6
1606293010000|2020-11-25 08:30:10|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606293020000|2020-11-25 08:30:20|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606293030000|2020-11-25 08:30:30|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606293040000|2020-11-25 08:30:40|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606293060000|2020-11-25 08:31:00|7300.6|7290.6|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|2
1606293070000|2020-11-25 08:31:10|7300.9|7290.9|7300.4|7290.4|7300.9|7290.9|7300.4|7290.4|2
1606293080000|2020-11-25 08:31:20|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.6|7290.6|2
1606293110000|2020-11-25 08:31:50|7300.6|7290.6|7300.1|7290.1|7301.9|7291.9|7300.1|7290.1|9
1606293120000|2020-11-25 08:32:00|7299.1|7289.1|7302.1|7292.1|7302.1|7292.1|7299.1|7289.1|5
1606293130000|2020-11-25 08:32:10|7302.6|7292.6|7303.1|7293.1|7303.1|7293.1|7301.9|7291.9|8
1606293140000|2020-11-25 08:32:20|7303.4|7293.4|7305.6|7295.6|7305.6|7295.6|7303.4|7293.4|5
1606293150000|2020-11-25 08:32:30|7304.9|7294.9|7305.6|7295.6|7305.6|7295.6|7304.9|7294.9|4
1606293170000|2020-11-25 08:32:50|7305.4|7295.4|7305.1|7295.1|7305.4|7295.4|7305.1|7295.1|2
1606293180000|2020-11-25 08:33:00|7304.6|7294.6|7305.4|7295.4|7305.4|7295.4|7304.6|7294.6|3
1606293200000|2020-11-25 08:33:20|7305.1|7295.1|7302.9|7292.9|7305.1|7295.1|7302.9|7292.9|5
1606293210000|2020-11-25 08:33:30|7302.6|7292.6|7302.9|7292.9|7303.1|7293.1|7302.6|7292.6|3
1606293230000|2020-11-25 08:33:50|7303.1|7293.1|7302.1|7292.1|7303.1|7293.1|7302.1|7292.1|4
1606293240000|2020-11-25 08:34:00|7302.4|7292.4|7302.6|7292.6|7302.6|7292.6|7302.4|7292.4|2
1606293250000|2020-11-25 08:34:10|7302.1|7292.1|7301.6|7291.6|7302.4|7292.4|7301.4|7291.4|6
1606293260000|2020-11-25 08:34:20|7301.9|7291.9|7302.1|7292.1|7302.1|7292.1|7301.4|7291.4|5
1606293270000|2020-11-25 08:34:30|7302.6|7292.6|7303.1|7293.1|7303.6|7293.6|7302.6|7292.6|5
1606293280000|2020-11-25 08:34:40|7303.4|7293.4|7303.1|7293.1|7303.4|7293.4|7303.1|7293.1|2
1606293290000|2020-11-25 08:34:50|7302.6|7292.6|7302.4|7292.4|7302.6|7292.6|7301.4|7291.4|8
1606293300000|2020-11-25 08:35:00|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.1|7292.1|5
1606293310000|2020-11-25 08:35:10|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.9|7292.9|2
1606293320000|2020-11-25 08:35:20|7303.4|7293.4|7303.6|7293.6|7303.6|7293.6|7303.4|7293.4|2
1606293330000|2020-11-25 08:35:30|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606293340000|2020-11-25 08:35:40|7303.6|7293.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|4
1606293350000|2020-11-25 08:35:50|7304.9|7294.9|7305.1|7295.1|7305.6|7295.6|7304.9|7294.9|6
1606293360000|2020-11-25 08:36:00|7305.4|7295.4|7303.1|7293.1|7305.9|7295.9|7303.1|7293.1|10
1606293370000|2020-11-25 08:36:10|7302.9|7292.9|7302.9|7292.9|7303.6|7293.6|7302.9|7292.9|4
1606293380000|2020-11-25 08:36:20|7303.1|7293.1|7303.6|7293.6|7304.4|7294.4|7303.1|7293.1|4
1606293390000|2020-11-25 08:36:30|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606293400000|2020-11-25 08:36:40|7303.1|7293.1|7303.4|7293.4|7303.4|7293.4|7303.1|7293.1|2
1606293410000|2020-11-25 08:36:50|7303.6|7293.6|7305.6|7295.6|7305.6|7295.6|7303.4|7293.4|7
1606293420000|2020-11-25 08:37:00|7305.9|7295.9|7306.4|7296.4|7306.6|7296.6|7305.9|7295.9|4
1606293440000|2020-11-25 08:37:20|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|2
1606293450000|2020-11-25 08:37:30|7305.6|7295.6|7305.9|7295.9|7305.9|7295.9|7305.6|7295.6|2
1606293460000|2020-11-25 08:37:40|7306.1|7296.1|7306.9|7296.9|7306.9|7296.9|7306.1|7296.1|2
1606293470000|2020-11-25 08:37:50|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|7307.1|7297.1|1
1606293480000|2020-11-25 08:38:00|7306.9|7296.9|7306.4|7296.4|7307.1|7297.1|7306.4|7296.4|5
1606293490000|2020-11-25 08:38:10|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|1
1606293500000|2020-11-25 08:38:20|7306.4|7296.4|7306.1|7296.1|7306.4|7296.4|7306.1|7296.1|2
1606293510000|2020-11-25 08:38:30|7305.9|7295.9|7305.1|7295.1|7305.9|7295.9|7305.1|7295.1|3
1606293520000|2020-11-25 08:38:40|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|1
1606293530000|2020-11-25 08:38:50|7304.6|7294.6|7304.6|7294.6|7304.9|7294.9|7303.6|7293.6|5
1606293540000|2020-11-25 08:39:00|7304.1|7294.1|7303.9|7293.9|7304.1|7294.1|7303.9|7293.9|4
1606293550000|2020-11-25 08:39:10|7304.1|7294.1|7303.9|7293.9|7304.4|7294.4|7303.9|7293.9|4
1606293560000|2020-11-25 08:39:20|7306.1|7296.1|7303.9|7293.9|7306.1|7296.1|7303.9|7293.9|7
1606293570000|2020-11-25 08:39:30|7304.1|7294.1|7304.4|7294.4|7304.4|7294.4|7304.1|7294.1|2
1606293590000|2020-11-25 08:39:50|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|7303.4|7293.4|1
1606293610000|2020-11-25 08:40:10|7303.1|7293.1|7302.1|7292.1|7303.1|7293.1|7302.1|7292.1|4
1606293620000|2020-11-25 08:40:20|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606293640000|2020-11-25 08:40:40|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|2
1606293660000|2020-11-25 08:41:00|7301.6|7291.6|7302.4|7292.4|7302.4|7292.4|7301.6|7291.6|2
1606293670000|2020-11-25 08:41:10|7303.4|7293.4|7303.1|7293.1|7303.4|7293.4|7302.6|7292.6|6
1606293700000|2020-11-25 08:41:40|7302.9|7292.9|7303.1|7293.1|7303.1|7293.1|7302.9|7292.9|2
1606293720000|2020-11-25 08:42:00|7303.4|7293.4|7302.4|7292.4|7303.6|7293.6|7302.4|7292.4|6
1606293730000|2020-11-25 08:42:10|7302.6|7292.6|7304.4|7294.4|7304.6|7294.6|7302.6|7292.6|6
1606293740000|2020-11-25 08:42:20|7304.1|7294.1|7304.6|7294.6|7304.6|7294.6|7303.9|7293.9|4
1606293750000|2020-11-25 08:42:30|7304.4|7294.4|7305.6|7295.6|7305.6|7295.6|7304.4|7294.4|6
1606293760000|2020-11-25 08:42:40|7305.4|7295.4|7304.6|7294.6|7305.4|7295.4|7304.6|7294.6|3
1606293770000|2020-11-25 08:42:50|7304.4|7294.4|7304.4|7294.4|7304.4|7294.4|7303.6|7293.6|5
1606293780000|2020-11-25 08:43:00|7304.6|7294.6|7304.6|7294.6|7304.9|7294.9|7304.6|7294.6|3
1606293790000|2020-11-25 08:43:10|7304.4|7294.4|7303.4|7293.4|7304.4|7294.4|7303.4|7293.4|3
1606293800000|2020-11-25 08:43:20|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.9|7292.9|4
1606293810000|2020-11-25 08:43:30|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.4|7293.4|3
1606293820000|2020-11-25 08:43:40|7303.1|7293.1|7302.6|7292.6|7303.1|7293.1|7302.6|7292.6|3
1606293830000|2020-11-25 08:43:50|7303.1|7293.1|7303.4|7293.4|7303.6|7293.6|7303.1|7293.1|4
1606293840000|2020-11-25 08:44:00|7303.1|7293.1|7302.9|7292.9|7303.1|7293.1|7302.9|7292.9|2
1606293850000|2020-11-25 08:44:10|7302.6|7292.6|7301.9|7291.9|7302.6|7292.6|7301.6|7291.6|7
1606293860000|2020-11-25 08:44:20|7301.6|7291.6|7301.1|7291.1|7301.6|7291.6|7301.1|7291.1|2
1606293870000|2020-11-25 08:44:30|7300.9|7290.9|7300.1|7290.1|7301.1|7291.1|7299.6|7289.6|7
1606293880000|2020-11-25 08:44:40|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.1|7289.1|6
1606293890000|2020-11-25 08:44:50|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|1
1606293900000|2020-11-25 08:45:00|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7298.9|7288.9|4
1606293910000|2020-11-25 08:45:10|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|1
1606293920000|2020-11-25 08:45:20|7298.9|7288.9|7298.4|7288.4|7298.9|7288.9|7298.1|7288.1|4
1606293930000|2020-11-25 08:45:30|7298.1|7288.1|7297.1|7287.1|7298.1|7288.1|7297.1|7287.1|4
1606293940000|2020-11-25 08:45:40|7296.9|7286.9|7294.6|7284.6|7296.9|7286.9|7294.4|7284.4|11
1606293950000|2020-11-25 08:45:50|7294.4|7284.4|7293.6|7283.6|7294.4|7284.4|7293.6|7283.6|6
1606293960000|2020-11-25 08:46:00|7293.9|7283.9|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|4
1606293970000|2020-11-25 08:46:10|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7292.9|7282.9|5
1606293980000|2020-11-25 08:46:20|7293.9|7283.9|7294.4|7284.4|7295.4|7285.4|7293.9|7283.9|5
1606293990000|2020-11-25 08:46:30|7294.1|7284.1|7294.6|7284.6|7294.6|7284.6|7293.9|7283.9|4
1606294000000|2020-11-25 08:46:40|7294.9|7284.9|7293.9|7283.9|7294.9|7284.9|7293.9|7283.9|5
1606294010000|2020-11-25 08:46:50|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|6
1606294020000|2020-11-25 08:47:00|7293.4|7283.4|7292.9|7282.9|7293.4|7283.4|7292.6|7282.6|5
1606294030000|2020-11-25 08:47:10|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.4|7282.4|3
1606294040000|2020-11-25 08:47:20|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7291.9|7281.9|5
1606294050000|2020-11-25 08:47:30|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|2
1606294070000|2020-11-25 08:47:50|7293.9|7283.9|7291.9|7281.9|7293.9|7283.9|7291.9|7281.9|4
1606294090000|2020-11-25 08:48:10|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|1
1606294100000|2020-11-25 08:48:20|7291.4|7281.4|7292.1|7282.1|7292.1|7282.1|7291.4|7281.4|4
1606294120000|2020-11-25 08:48:40|7291.9|7281.9|7291.6|7281.6|7291.9|7281.9|7291.4|7281.4|3
1606294130000|2020-11-25 08:48:50|7291.4|7281.4|7291.9|7281.9|7291.9|7281.9|7291.4|7281.4|3
1606294140000|2020-11-25 08:49:00|7291.6|7281.6|7293.4|7283.4|7293.4|7283.4|7291.4|7281.4|6
1606294180000|2020-11-25 08:49:40|7293.1|7283.1|7291.9|7281.9|7293.1|7283.1|7291.9|7281.9|2
1606294190000|2020-11-25 08:49:50|7292.1|7282.1|7291.6|7281.6|7292.6|7282.6|7291.6|7281.6|5
1606294200000|2020-11-25 08:50:00|7291.4|7281.4|7291.9|7281.9|7292.4|7282.4|7291.4|7281.4|8
1606294210000|2020-11-25 08:50:10|7292.6|7282.6|7293.4|7283.4|7293.4|7283.4|7292.6|7282.6|2
1606294220000|2020-11-25 08:50:20|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7292.4|7282.4|4
1606294230000|2020-11-25 08:50:30|7292.9|7282.9|7293.1|7283.1|7293.6|7283.6|7292.9|7282.9|6
1606294240000|2020-11-25 08:50:40|7292.9|7282.9|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|6
1606294250000|2020-11-25 08:50:50|7292.4|7282.4|7291.9|7281.9|7292.6|7282.6|7291.9|7281.9|4
1606294260000|2020-11-25 08:51:00|7292.1|7282.1|7292.4|7282.4|7292.4|7282.4|7292.1|7282.1|2
1606294270000|2020-11-25 08:51:10|7292.1|7282.1|7291.6|7281.6|7292.1|7282.1|7291.6|7281.6|3
1606294280000|2020-11-25 08:51:20|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606294290000|2020-11-25 08:51:30|7291.6|7281.6|7292.1|7282.1|7292.1|7282.1|7291.6|7281.6|3
1606294300000|2020-11-25 08:51:40|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|3
1606294310000|2020-11-25 08:51:50|7292.6|7282.6|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|4
1606294320000|2020-11-25 08:52:00|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|1
1606294340000|2020-11-25 08:52:20|7292.1|7282.1|7294.4|7284.4|7294.4|7284.4|7291.9|7281.9|5
1606294350000|2020-11-25 08:52:30|7294.1|7284.1|7291.4|7281.4|7294.1|7284.1|7291.4|7281.4|7
1606294360000|2020-11-25 08:52:40|7291.6|7281.6|7290.9|7280.9|7291.6|7281.6|7290.9|7280.9|6
1606294380000|2020-11-25 08:53:00|7291.1|7281.1|7291.9|7281.9|7291.9|7281.9|7291.1|7281.1|2
1606294390000|2020-11-25 08:53:10|7291.6|7281.6|7291.9|7281.9|7291.9|7281.9|7291.4|7281.4|5
1606294400000|2020-11-25 08:53:20|7291.6|7281.6|7291.4|7281.4|7291.9|7281.9|7291.4|7281.4|8
1606294410000|2020-11-25 08:53:30|7291.6|7281.6|7291.9|7281.9|7291.9|7281.9|7291.6|7281.6|2
1606294420000|2020-11-25 08:53:40|7291.6|7281.6|7290.6|7280.6|7291.6|7281.6|7290.4|7280.4|7
1606294430000|2020-11-25 08:53:50|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|1
1606294440000|2020-11-25 08:54:00|7290.6|7280.6|7290.4|7280.4|7290.9|7280.9|7290.4|7280.4|4
1606294450000|2020-11-25 08:54:10|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7288.4|7278.4|8
1606294460000|2020-11-25 08:54:20|7289.6|7279.6|7289.6|7279.6|7289.9|7279.9|7289.6|7279.6|3
1606294470000|2020-11-25 08:54:30|7289.1|7279.1|7289.4|7279.4|7289.6|7279.6|7289.1|7279.1|3
1606294480000|2020-11-25 08:54:40|7289.6|7279.6|7289.4|7279.4|7289.6|7279.6|7289.4|7279.4|4
1606294490000|2020-11-25 08:54:50|7289.1|7279.1|7288.6|7278.6|7289.1|7279.1|7288.6|7278.6|2
1606294500000|2020-11-25 08:55:00|7288.9|7278.9|7287.6|7277.6|7288.9|7278.9|7287.6|7277.6|6
1606294510000|2020-11-25 08:55:10|7287.4|7277.4|7286.6|7276.6|7287.4|7277.4|7286.6|7276.6|3
1606294520000|2020-11-25 08:55:20|7285.6|7275.6|7285.6|7275.6|7285.9|7275.9|7285.6|7275.6|3
1606294530000|2020-11-25 08:55:30|7285.4|7275.4|7285.6|7275.6|7285.6|7275.6|7285.4|7275.4|2
1606294540000|2020-11-25 08:55:40|7285.9|7275.9|7285.1|7275.1|7286.1|7276.1|7284.9|7274.9|7
1606294550000|2020-11-25 08:55:50|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606294560000|2020-11-25 08:56:00|7285.9|7275.9|7285.4|7275.4|7286.6|7276.6|7285.4|7275.4|5
1606294570000|2020-11-25 08:56:10|7285.6|7275.6|7287.6|7277.6|7287.6|7277.6|7285.6|7275.6|4
1606294580000|2020-11-25 08:56:20|7287.9|7277.9|7289.4|7279.4|7289.4|7279.4|7287.9|7277.9|4
1606294590000|2020-11-25 08:56:30|7289.6|7279.6|7290.4|7280.4|7290.4|7280.4|7289.6|7279.6|4
1606294610000|2020-11-25 08:56:50|7290.1|7280.1|7289.6|7279.6|7290.4|7280.4|7289.6|7279.6|4
1606294620000|2020-11-25 08:57:00|7289.9|7279.9|7290.4|7280.4|7290.4|7280.4|7289.9|7279.9|2
1606294640000|2020-11-25 08:57:20|7290.1|7280.1|7289.6|7279.6|7290.1|7280.1|7289.6|7279.6|2
1606294650000|2020-11-25 08:57:30|7289.4|7279.4|7289.9|7279.9|7289.9|7279.9|7289.4|7279.4|3
1606294660000|2020-11-25 08:57:40|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7289.9|7279.9|3
1606294670000|2020-11-25 08:57:50|7290.4|7280.4|7292.1|7282.1|7292.9|7282.9|7290.4|7280.4|9
1606294680000|2020-11-25 08:58:00|7291.4|7281.4|7294.1|7284.1|7294.6|7284.6|7291.4|7281.4|9
1606294700000|2020-11-25 08:58:20|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606294710000|2020-11-25 08:58:30|7293.6|7283.6|7294.4|7284.4|7294.9|7284.9|7293.6|7283.6|4
1606294720000|2020-11-25 08:58:40|7294.1|7284.1|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|4
1606294730000|2020-11-25 08:58:50|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|7295.1|7285.1|1
1606294740000|2020-11-25 08:59:00|7295.4|7285.4|7294.6|7284.6|7295.4|7285.4|7294.6|7284.6|3
1606294750000|2020-11-25 08:59:10|7294.9|7284.9|7295.1|7285.1|7295.1|7285.1|7294.9|7284.9|2
1606294760000|2020-11-25 08:59:20|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.4|7284.4|5
1606294770000|2020-11-25 08:59:30|7294.6|7284.6|7294.1|7284.1|7294.6|7284.6|7294.1|7284.1|2
1606294780000|2020-11-25 08:59:40|7293.9|7283.9|7292.1|7282.1|7293.9|7283.9|7292.1|7282.1|2
1606294790000|2020-11-25 08:59:50|7291.6|7281.6|7291.9|7281.9|7292.1|7282.1|7291.4|7281.4|9
1606294800000|2020-11-25 09:00:00|7291.6|7281.6|7290.1|7280.1|7291.6|7281.6|7290.1|7280.1|6
1606294810000|2020-11-25 09:00:10|7289.6|7279.6|7290.6|7280.6|7290.9|7280.9|7289.6|7279.6|8
1606294820000|2020-11-25 09:00:20|7290.9|7280.9|7293.4|7283.4|7293.4|7283.4|7290.9|7280.9|6
1606294830000|2020-11-25 09:00:30|7293.1|7283.1|7294.9|7284.9|7294.9|7284.9|7292.9|7282.9|10
1606294840000|2020-11-25 09:00:40|7294.6|7284.6|7294.1|7284.1|7294.6|7284.6|7293.9|7283.9|5
1606294850000|2020-11-25 09:00:50|7293.9|7283.9|7292.6|7282.6|7293.9|7283.9|7292.6|7282.6|2
1606294860000|2020-11-25 09:01:00|7292.9|7282.9|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|4
1606294870000|2020-11-25 09:01:10|7292.4|7282.4|7293.1|7283.1|7293.1|7283.1|7292.4|7282.4|3
1606294880000|2020-11-25 09:01:20|7293.4|7283.4|7293.6|7283.6|7294.4|7284.4|7293.4|7283.4|6
1606294890000|2020-11-25 09:01:30|7293.9|7283.9|7293.9|7283.9|7294.4|7284.4|7293.9|7283.9|4
1606294900000|2020-11-25 09:01:40|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606294910000|2020-11-25 09:01:50|7293.9|7283.9|7293.4|7283.4|7293.9|7283.9|7293.4|7283.4|2
1606294920000|2020-11-25 09:02:00|7293.1|7283.1|7291.6|7281.6|7293.1|7283.1|7291.4|7281.4|5
1606294930000|2020-11-25 09:02:10|7293.1|7283.1|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|2
1606294940000|2020-11-25 09:02:20|7293.1|7283.1|7292.9|7282.9|7293.1|7283.1|7292.1|7282.1|10
1606294950000|2020-11-25 09:02:30|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|3
1606294960000|2020-11-25 09:02:40|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606294970000|2020-11-25 09:02:50|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7292.4|7282.4|6
1606294980000|2020-11-25 09:03:00|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|4
1606295000000|2020-11-25 09:03:20|7292.9|7282.9|7292.4|7282.4|7292.9|7282.9|7292.1|7282.1|7
1606295010000|2020-11-25 09:03:30|7292.1|7282.1|7290.4|7280.4|7292.1|7282.1|7290.4|7280.4|5
1606295020000|2020-11-25 09:03:40|7290.6|7280.6|7289.4|7279.4|7290.6|7280.6|7289.4|7279.4|6
1606295030000|2020-11-25 09:03:50|7289.6|7279.6|7290.4|7280.4|7290.4|7280.4|7289.6|7279.6|2
1606295040000|2020-11-25 09:04:00|7290.1|7280.1|7290.9|7280.9|7291.6|7281.6|7289.1|7279.1|11
1606295050000|2020-11-25 09:04:10|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7291.1|7281.1|2
1606295060000|2020-11-25 09:04:20|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606295070000|2020-11-25 09:04:30|7290.6|7280.6|7289.9|7279.9|7290.6|7280.6|7289.9|7279.9|3
1606295080000|2020-11-25 09:04:40|7290.1|7280.1|7290.4|7280.4|7290.6|7280.6|7289.1|7279.1|11
1606295090000|2020-11-25 09:04:50|7290.6|7280.6|7291.4|7281.4|7291.4|7281.4|7290.4|7280.4|6
1606295130000|2020-11-25 09:05:30|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7291.1|7281.1|2
1606295140000|2020-11-25 09:05:40|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|1
1606295150000|2020-11-25 09:05:50|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606295160000|2020-11-25 09:06:00|7292.6|7282.6|7291.6|7281.6|7292.6|7282.6|7291.6|7281.6|5
1606295170000|2020-11-25 09:06:10|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606295180000|2020-11-25 09:06:20|7291.6|7281.6|7291.1|7281.1|7291.6|7281.6|7290.9|7280.9|5
1606295190000|2020-11-25 09:06:30|7291.4|7281.4|7293.6|7283.6|7293.9|7283.9|7291.4|7281.4|9
1606295210000|2020-11-25 09:06:50|7293.9|7283.9|7294.6|7284.6|7294.6|7284.6|7293.9|7283.9|6
1606295220000|2020-11-25 09:07:00|7294.9|7284.9|7294.4|7284.4|7294.9|7284.9|7293.9|7283.9|6
1606295230000|2020-11-25 09:07:10|7294.1|7284.1|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|5
1606295250000|2020-11-25 09:07:30|7294.6|7284.6|7294.1|7284.1|7294.6|7284.6|7293.9|7283.9|4
1606295260000|2020-11-25 09:07:40|7294.6|7284.6|7294.9|7284.9|7294.9|7284.9|7294.6|7284.6|2
1606295290000|2020-11-25 09:08:10|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|7294.4|7284.4|3
1606295300000|2020-11-25 09:08:20|7294.4|7284.4|7293.9|7283.9|7294.4|7284.4|7293.9|7283.9|3
1606295310000|2020-11-25 09:08:30|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.4|7283.4|3
1606295330000|2020-11-25 09:08:50|7293.4|7283.4|7291.9|7281.9|7293.4|7283.4|7291.9|7281.9|6
1606295340000|2020-11-25 09:09:00|7292.1|7282.1|7293.4|7283.4|7293.4|7283.4|7292.1|7282.1|6
1606295360000|2020-11-25 09:09:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|3
1606295370000|2020-11-25 09:09:30|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606295380000|2020-11-25 09:09:40|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|3
1606295390000|2020-11-25 09:09:50|7293.1|7283.1|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|3
1606295410000|2020-11-25 09:10:10|7293.4|7283.4|7292.9|7282.9|7293.4|7283.4|7292.9|7282.9|2
1606295420000|2020-11-25 09:10:20|7293.4|7283.4|7292.1|7282.1|7293.4|7283.4|7292.1|7282.1|5
1606295440000|2020-11-25 09:10:40|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7291.9|7281.9|6
1606295450000|2020-11-25 09:10:50|7292.9|7282.9|7292.1|7282.1|7292.9|7282.9|7291.9|7281.9|4
1606295460000|2020-11-25 09:11:00|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|1
1606295470000|2020-11-25 09:11:10|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|2
1606295490000|2020-11-25 09:11:30|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606295510000|2020-11-25 09:11:50|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|3
1606295520000|2020-11-25 09:12:00|7291.4|7281.4|7290.6|7280.6|7291.4|7281.4|7290.6|7280.6|4
1606295540000|2020-11-25 09:12:20|7290.9|7280.9|7290.6|7280.6|7290.9|7280.9|7290.6|7280.6|2
1606295550000|2020-11-25 09:12:30|7290.9|7280.9|7291.4|7281.4|7291.4|7281.4|7290.9|7280.9|3
1606295570000|2020-11-25 09:12:50|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606295580000|2020-11-25 09:13:00|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|1
1606295630000|2020-11-25 09:13:50|7290.6|7280.6|7290.9|7280.9|7290.9|7280.9|7289.4|7279.4|9
1606295640000|2020-11-25 09:14:00|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7290.6|7280.6|6
1606295650000|2020-11-25 09:14:10|7291.6|7281.6|7291.9|7281.9|7291.9|7281.9|7291.6|7281.6|2
1606295660000|2020-11-25 09:14:20|7291.6|7281.6|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|5
1606295670000|2020-11-25 09:14:30|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606295690000|2020-11-25 09:14:50|7291.6|7281.6|7291.4|7281.4|7291.9|7281.9|7291.4|7281.4|4
1606295710000|2020-11-25 09:15:10|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606295720000|2020-11-25 09:15:20|7290.6|7280.6|7289.4|7279.4|7290.6|7280.6|7289.1|7279.1|7
1606295740000|2020-11-25 09:15:40|7289.1|7279.1|7286.6|7276.6|7289.1|7279.1|7286.6|7276.6|3
1606295750000|2020-11-25 09:15:50|7286.9|7276.9|7288.1|7278.1|7288.6|7278.6|7286.9|7276.9|5
1606295760000|2020-11-25 09:16:00|7288.4|7278.4|7289.6|7279.6|7289.6|7279.6|7288.4|7278.4|4
1606295770000|2020-11-25 09:16:10|7289.4|7279.4|7290.1|7280.1|7290.1|7280.1|7289.4|7279.4|4
1606295780000|2020-11-25 09:16:20|7291.1|7281.1|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|3
1606295800000|2020-11-25 09:16:40|7291.4|7281.4|7292.9|7282.9|7292.9|7282.9|7291.4|7281.4|8
1606295810000|2020-11-25 09:16:50|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606295820000|2020-11-25 09:17:00|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|3
1606295830000|2020-11-25 09:17:10|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7291.9|7281.9|5
1606295840000|2020-11-25 09:17:20|7291.9|7281.9|7291.6|7281.6|7291.9|7281.9|7291.1|7281.1|4
1606295850000|2020-11-25 09:17:30|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606295860000|2020-11-25 09:17:40|7290.9|7280.9|7291.1|7281.1|7291.6|7281.6|7290.9|7280.9|4
1606295870000|2020-11-25 09:17:50|7291.4|7281.4|7292.9|7282.9|7292.9|7282.9|7291.4|7281.4|4
1606295880000|2020-11-25 09:18:00|7293.1|7283.1|7291.1|7281.1|7293.9|7283.9|7291.1|7281.1|5
1606295890000|2020-11-25 09:18:10|7290.9|7280.9|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|3
1606295900000|2020-11-25 09:18:20|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606295910000|2020-11-25 09:18:30|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|7291.1|7281.1|1
1606295920000|2020-11-25 09:18:40|7290.9|7280.9|7291.1|7281.1|7291.1|7281.1|7290.9|7280.9|2
1606295930000|2020-11-25 09:18:50|7290.9|7280.9|7290.4|7280.4|7290.9|7280.9|7290.4|7280.4|3
1606295940000|2020-11-25 09:19:00|7290.1|7280.1|7289.9|7279.9|7290.1|7280.1|7289.6|7279.6|3
1606295950000|2020-11-25 09:19:10|7289.6|7279.6|7290.9|7280.9|7290.9|7280.9|7289.6|7279.6|5
1606295960000|2020-11-25 09:19:20|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606295970000|2020-11-25 09:19:30|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606295980000|2020-11-25 09:19:40|7291.1|7281.1|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|3
1606295990000|2020-11-25 09:19:50|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606296010000|2020-11-25 09:20:10|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|2
1606296020000|2020-11-25 09:20:20|7290.6|7280.6|7290.6|7280.6|7290.9|7280.9|7290.1|7280.1|8
1606296030000|2020-11-25 09:20:30|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606296040000|2020-11-25 09:20:40|7291.1|7281.1|7290.6|7280.6|7291.1|7281.1|7290.4|7280.4|5
1606296050000|2020-11-25 09:20:50|7290.4|7280.4|7290.6|7280.6|7290.6|7280.6|7290.4|7280.4|2
1606296060000|2020-11-25 09:21:00|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|2
1606296070000|2020-11-25 09:21:10|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|2
1606296080000|2020-11-25 09:21:20|7291.9|7281.9|7295.1|7285.1|7295.1|7285.1|7291.9|7281.9|4
1606296090000|2020-11-25 09:21:30|7294.9|7284.9|7294.4|7284.4|7294.9|7284.9|7294.1|7284.1|6
1606296100000|2020-11-25 09:21:40|7294.6|7284.6|7294.9|7284.9|7294.9|7284.9|7294.6|7284.6|2
1606296110000|2020-11-25 09:21:50|7295.1|7285.1|7294.9|7284.9|7295.1|7285.1|7294.9|7284.9|2
1606296120000|2020-11-25 09:22:00|7295.1|7285.1|7295.4|7285.4|7295.4|7285.4|7295.1|7285.1|2
1606296130000|2020-11-25 09:22:10|7295.6|7285.6|7295.1|7285.1|7295.6|7285.6|7294.9|7284.9|4
1606296140000|2020-11-25 09:22:20|7295.6|7285.6|7294.9|7284.9|7295.6|7285.6|7294.9|7284.9|4
1606296150000|2020-11-25 09:22:30|7294.6|7284.6|7293.9|7283.9|7294.6|7284.6|7293.9|7283.9|3
1606296160000|2020-11-25 09:22:40|7294.1|7284.1|7293.9|7283.9|7294.4|7284.4|7293.9|7283.9|8
1606296170000|2020-11-25 09:22:50|7294.1|7284.1|7293.9|7283.9|7294.1|7284.1|7293.6|7283.6|4
1606296180000|2020-11-25 09:23:00|7294.1|7284.1|7293.6|7283.6|7294.4|7284.4|7293.6|7283.6|5
1606296190000|2020-11-25 09:23:10|7293.4|7283.4|7294.4|7284.4|7294.4|7284.4|7293.4|7283.4|4
1606296200000|2020-11-25 09:23:20|7294.1|7284.1|7294.6|7284.6|7295.1|7285.1|7293.9|7283.9|6
1606296210000|2020-11-25 09:23:30|7294.9|7284.9|7294.9|7284.9|7295.1|7285.1|7294.6|7284.6|4
1606296220000|2020-11-25 09:23:40|7294.6|7284.6|7293.6|7283.6|7294.6|7284.6|7293.6|7283.6|3
1606296230000|2020-11-25 09:23:50|7293.9|7283.9|7292.6|7282.6|7293.9|7283.9|7292.6|7282.6|5
1606296240000|2020-11-25 09:24:00|7291.9|7281.9|7290.6|7280.6|7291.9|7281.9|7290.6|7280.6|4
1606296250000|2020-11-25 09:24:10|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7289.9|7279.9|4
1606296260000|2020-11-25 09:24:20|7290.1|7280.1|7290.9|7280.9|7290.9|7280.9|7290.1|7280.1|3
1606296270000|2020-11-25 09:24:30|7290.6|7280.6|7289.9|7279.9|7290.6|7280.6|7288.6|7278.6|6
1606296280000|2020-11-25 09:24:40|7289.6|7279.6|7289.9|7279.9|7290.1|7280.1|7289.6|7279.6|4
1606296290000|2020-11-25 09:24:50|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|3
1606296300000|2020-11-25 09:25:00|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7288.6|7278.6|6
1606296310000|2020-11-25 09:25:10|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|1
1606296340000|2020-11-25 09:25:40|7289.4|7279.4|7289.6|7279.6|7289.6|7279.6|7289.4|7279.4|2
1606296360000|2020-11-25 09:26:00|7289.4|7279.4|7288.4|7278.4|7289.4|7279.4|7288.4|7278.4|4
1606296370000|2020-11-25 09:26:10|7288.1|7278.1|7288.4|7278.4|7288.4|7278.4|7288.1|7278.1|2
1606296380000|2020-11-25 09:26:20|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|1
1606296390000|2020-11-25 09:26:30|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.4|7277.4|5
1606296400000|2020-11-25 09:26:40|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606296410000|2020-11-25 09:26:50|7287.6|7277.6|7286.1|7276.1|7287.6|7277.6|7286.1|7276.1|6
1606296420000|2020-11-25 09:27:00|7285.9|7275.9|7286.4|7276.4|7286.4|7276.4|7285.1|7275.1|9
1606296430000|2020-11-25 09:27:10|7286.1|7276.1|7285.9|7275.9|7286.1|7276.1|7285.6|7275.6|3
1606296440000|2020-11-25 09:27:20|7285.6|7275.6|7285.1|7275.1|7286.1|7276.1|7285.1|7275.1|5
1606296450000|2020-11-25 09:27:30|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|1
1606296460000|2020-11-25 09:27:40|7285.1|7275.1|7284.4|7274.4|7285.4|7275.4|7284.4|7274.4|7
1606296470000|2020-11-25 09:27:50|7284.6|7274.6|7283.9|7273.9|7285.1|7275.1|7283.4|7273.4|9
1606296490000|2020-11-25 09:28:10|7284.1|7274.1|7283.9|7273.9|7284.1|7274.1|7283.9|7273.9|2
1606296500000|2020-11-25 09:28:20|7284.4|7274.4|7284.6|7274.6|7284.6|7274.6|7284.4|7274.4|2
1606296510000|2020-11-25 09:28:30|7284.4|7274.4|7282.9|7272.9|7284.4|7274.4|7282.9|7272.9|5
1606296520000|2020-11-25 09:28:40|7282.6|7272.6|7282.6|7272.6|7283.4|7273.4|7282.6|7272.6|5
1606296530000|2020-11-25 09:28:50|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.1|7272.1|5
1606296540000|2020-11-25 09:29:00|7282.1|7272.1|7281.6|7271.6|7282.1|7272.1|7281.4|7271.4|4
1606296550000|2020-11-25 09:29:10|7281.4|7271.4|7281.9|7271.9|7281.9|7271.9|7281.4|7271.4|3
1606296560000|2020-11-25 09:29:20|7281.6|7271.6|7282.6|7272.6|7282.6|7272.6|7281.6|7271.6|4
1606296570000|2020-11-25 09:29:30|7282.9|7272.9|7282.6|7272.6|7283.4|7273.4|7282.6|7272.6|5
1606296580000|2020-11-25 09:29:40|7282.1|7272.1|7281.6|7271.6|7282.1|7272.1|7281.6|7271.6|3
1606296590000|2020-11-25 09:29:50|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|1
1606296600000|2020-11-25 09:30:00|7282.1|7272.1|7281.6|7271.6|7282.4|7272.4|7281.6|7271.6|5
1606296610000|2020-11-25 09:30:10|7281.9|7271.9|7282.4|7272.4|7282.4|7272.4|7281.4|7271.4|8
1606296620000|2020-11-25 09:30:20|7282.1|7272.1|7282.6|7272.6|7282.6|7272.6|7281.9|7271.9|4
1606296630000|2020-11-25 09:30:30|7282.9|7272.9|7282.6|7272.6|7283.1|7273.1|7282.4|7272.4|5
1606296640000|2020-11-25 09:30:40|7282.4|7272.4|7282.6|7272.6|7282.6|7272.6|7282.4|7272.4|2
1606296650000|2020-11-25 09:30:50|7282.4|7272.4|7282.1|7272.1|7282.4|7272.4|7282.1|7272.1|2
1606296660000|2020-11-25 09:31:00|7281.9|7271.9|7281.4|7271.4|7281.9|7271.9|7280.9|7270.9|4
1606296670000|2020-11-25 09:31:10|7281.9|7271.9|7282.6|7272.6|7282.9|7272.9|7281.9|7271.9|7
1606296680000|2020-11-25 09:31:20|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|1
1606296690000|2020-11-25 09:31:30|7282.6|7272.6|7282.4|7272.4|7282.6|7272.6|7282.4|7272.4|4
1606296700000|2020-11-25 09:31:40|7282.6|7272.6|7281.6|7271.6|7282.9|7272.9|7281.6|7271.6|5
1606296710000|2020-11-25 09:31:50|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|1
1606296720000|2020-11-25 09:32:00|7280.6|7270.6|7279.6|7269.6|7280.6|7270.6|7278.1|7268.1|7
1606296730000|2020-11-25 09:32:10|7279.4|7269.4|7279.1|7269.1|7279.4|7269.4|7278.6|7268.6|6
1606296740000|2020-11-25 09:32:20|7278.9|7268.9|7277.1|7267.1|7278.9|7268.9|7277.1|7267.1|8
1606296750000|2020-11-25 09:32:30|7277.4|7267.4|7277.1|7267.1|7278.1|7268.1|7276.6|7266.6|9
1606296760000|2020-11-25 09:32:40|7276.9|7266.9|7277.4|7267.4|7278.4|7268.4|7276.9|7266.9|6
1606296770000|2020-11-25 09:32:50|7277.6|7267.6|7278.4|7268.4|7278.4|7268.4|7277.6|7267.6|3
1606296780000|2020-11-25 09:33:00|7278.1|7268.1|7277.1|7267.1|7279.1|7269.1|7277.1|7267.1|4
1606296790000|2020-11-25 09:33:10|7276.9|7266.9|7276.4|7266.4|7276.9|7266.9|7276.4|7266.4|4
1606296800000|2020-11-25 09:33:20|7275.6|7265.6|7275.1|7265.1|7275.6|7265.6|7274.9|7264.9|4
1606296810000|2020-11-25 09:33:30|7274.9|7264.9|7273.4|7263.4|7274.9|7264.9|7272.9|7262.9|15
1606296820000|2020-11-25 09:33:40|7273.9|7263.9|7274.1|7264.1|7274.9|7264.9|7273.9|7263.9|5
1606296830000|2020-11-25 09:33:50|7273.4|7263.4|7273.6|7263.6|7273.6|7263.6|7273.4|7263.4|2
1606296840000|2020-11-25 09:34:00|7273.1|7263.1|7274.6|7264.6|7274.6|7264.6|7272.6|7262.6|7
1606296850000|2020-11-25 09:34:10|7274.4|7264.4|7274.4|7264.4|7274.6|7264.6|7274.4|7264.4|9
1606296860000|2020-11-25 09:34:20|7274.6|7264.6|7274.4|7264.4|7274.6|7264.6|7274.4|7264.4|2
1606296870000|2020-11-25 09:34:30|7274.6|7264.6|7274.4|7264.4|7274.6|7264.6|7274.4|7264.4|2
1606296880000|2020-11-25 09:34:40|7274.1|7264.1|7273.1|7263.1|7274.1|7264.1|7273.1|7263.1|5
1606296890000|2020-11-25 09:34:50|7273.4|7263.4|7273.6|7263.6|7273.6|7263.6|7273.4|7263.4|2
1606296900000|2020-11-25 09:35:00|7273.9|7263.9|7275.6|7265.6|7275.6|7265.6|7273.9|7263.9|4
1606296910000|2020-11-25 09:35:10|7275.9|7265.9|7274.9|7264.9|7275.9|7265.9|7273.6|7263.6|9
1606296920000|2020-11-25 09:35:20|7275.1|7265.1|7275.9|7265.9|7275.9|7265.9|7275.1|7265.1|3
1606296940000|2020-11-25 09:35:40|7276.1|7266.1|7277.1|7267.1|7277.1|7267.1|7275.9|7265.9|5
1606296950000|2020-11-25 09:35:50|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|1
1606296960000|2020-11-25 09:36:00|7277.1|7267.1|7276.9|7266.9|7277.1|7267.1|7276.9|7266.9|2
1606296970000|2020-11-25 09:36:10|7277.1|7267.1|7277.9|7267.9|7277.9|7267.9|7277.1|7267.1|3
1606296990000|2020-11-25 09:36:30|7277.6|7267.6|7277.4|7267.4|7277.6|7267.6|7277.1|7267.1|3
1606297000000|2020-11-25 09:36:40|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|7277.1|7267.1|1
1606297020000|2020-11-25 09:37:00|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|7276.1|7266.1|5
1606297030000|2020-11-25 09:37:10|7277.1|7267.1|7277.9|7267.9|7277.9|7267.9|7277.1|7267.1|3
1606297040000|2020-11-25 09:37:20|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|3
1606297050000|2020-11-25 09:37:30|7278.6|7268.6|7278.4|7268.4|7278.9|7268.9|7278.1|7268.1|5
1606297060000|2020-11-25 09:37:40|7278.6|7268.6|7279.4|7269.4|7279.4|7269.4|7278.6|7268.6|2
1606297070000|2020-11-25 09:37:50|7279.6|7269.6|7279.6|7269.6|7279.6|7269.6|7279.6|7269.6|1
1606297080000|2020-11-25 09:38:00|7280.1|7270.1|7279.9|7269.9|7280.1|7270.1|7279.9|7269.9|2
1606297090000|2020-11-25 09:38:10|7280.1|7270.1|7280.6|7270.6|7280.9|7270.9|7279.6|7269.6|6
1606297100000|2020-11-25 09:38:20|7280.9|7270.9|7279.9|7269.9|7281.1|7271.1|7279.9|7269.9|4
1606297130000|2020-11-25 09:38:50|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|1
1606297140000|2020-11-25 09:39:00|7280.6|7270.6|7281.1|7271.1|7281.1|7271.1|7280.6|7270.6|2
1606297150000|2020-11-25 09:39:10|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|1
1606297160000|2020-11-25 09:39:20|7280.6|7270.6|7280.1|7270.1|7280.6|7270.6|7279.9|7269.9|3
1606297170000|2020-11-25 09:39:30|7280.4|7270.4|7281.1|7271.1|7281.1|7271.1|7280.4|7270.4|2
1606297180000|2020-11-25 09:39:40|7281.4|7271.4|7282.6|7272.6|7282.6|7272.6|7281.4|7271.4|5
1606297200000|2020-11-25 09:40:00|7282.4|7272.4|7281.9|7271.9|7282.4|7272.4|7281.9|7271.9|3
1606297210000|2020-11-25 09:40:10|7282.1|7272.1|7282.9|7272.9|7283.1|7273.1|7282.1|7272.1|4
1606297220000|2020-11-25 09:40:20|7283.1|7273.1|7284.1|7274.1|7284.1|7274.1|7283.1|7273.1|2
1606297230000|2020-11-25 09:40:30|7283.6|7273.6|7282.9|7272.9|7283.6|7273.6|7282.9|7272.9|4
1606297240000|2020-11-25 09:40:40|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|1
1606297250000|2020-11-25 09:40:50|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|7282.9|7272.9|1
1606297270000|2020-11-25 09:41:10|7282.6|7272.6|7282.4|7272.4|7282.9|7272.9|7282.4|7272.4|4
1606297280000|2020-11-25 09:41:20|7282.6|7272.6|7282.6|7272.6|7282.9|7272.9|7282.6|7272.6|3
1606297290000|2020-11-25 09:41:30|7282.4|7272.4|7282.1|7272.1|7282.4|7272.4|7282.1|7272.1|2
1606297310000|2020-11-25 09:41:50|7281.9|7271.9|7281.4|7271.4|7281.9|7271.9|7281.4|7271.4|3
1606297330000|2020-11-25 09:42:10|7281.6|7271.6|7282.1|7272.1|7282.1|7272.1|7281.6|7271.6|2
1606297340000|2020-11-25 09:42:20|7282.4|7272.4|7283.9|7273.9|7283.9|7273.9|7282.4|7272.4|4
1606297350000|2020-11-25 09:42:30|7284.1|7274.1|7285.4|7275.4|7285.4|7275.4|7284.1|7274.1|2
1606297360000|2020-11-25 09:42:40|7284.9|7274.9|7285.4|7275.4|7285.4|7275.4|7284.6|7274.6|5
1606297370000|2020-11-25 09:42:50|7285.1|7275.1|7284.6|7274.6|7285.1|7275.1|7284.6|7274.6|3
1606297380000|2020-11-25 09:43:00|7283.9|7273.9|7284.1|7274.1|7284.1|7274.1|7283.9|7273.9|4
1606297390000|2020-11-25 09:43:10|7284.4|7274.4|7285.1|7275.1|7285.4|7275.4|7284.4|7274.4|3
1606297400000|2020-11-25 09:43:20|7284.6|7274.6|7285.4|7275.4|7285.4|7275.4|7284.6|7274.6|3
1606297410000|2020-11-25 09:43:30|7285.1|7275.1|7284.9|7274.9|7285.1|7275.1|7284.9|7274.9|2
1606297430000|2020-11-25 09:43:50|7285.4|7275.4|7285.9|7275.9|7285.9|7275.9|7285.4|7275.4|3
1606297450000|2020-11-25 09:44:10|7286.1|7276.1|7286.4|7276.4|7286.4|7276.4|7286.1|7276.1|2
1606297460000|2020-11-25 09:44:20|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|1
1606297470000|2020-11-25 09:44:30|7286.4|7276.4|7286.6|7276.6|7286.6|7276.6|7286.4|7276.4|2
1606297480000|2020-11-25 09:44:40|7286.4|7276.4|7286.1|7276.1|7286.4|7276.4|7286.1|7276.1|2
1606297490000|2020-11-25 09:44:50|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|3
1606297500000|2020-11-25 09:45:00|7285.6|7275.6|7286.4|7276.4|7286.4|7276.4|7285.4|7275.4|4
1606297520000|2020-11-25 09:45:20|7286.1|7276.1|7286.6|7276.6|7286.6|7276.6|7286.1|7276.1|3
1606297530000|2020-11-25 09:45:30|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|3
1606297540000|2020-11-25 09:45:40|7286.9|7276.9|7286.1|7276.1|7286.9|7276.9|7285.9|7275.9|8
1606297550000|2020-11-25 09:45:50|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|1
1606297570000|2020-11-25 09:46:10|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|7286.1|7276.1|1
1606297580000|2020-11-25 09:46:20|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|7286.4|7276.4|1
1606297620000|2020-11-25 09:47:00|7286.6|7276.6|7286.9|7276.9|7286.9|7276.9|7286.6|7276.6|2
1606297650000|2020-11-25 09:47:30|7287.4|7277.4|7286.9|7276.9|7287.4|7277.4|7286.9|7276.9|2
1606297660000|2020-11-25 09:47:40|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|1
1606297680000|2020-11-25 09:48:00|7286.9|7276.9|7286.4|7276.4|7286.9|7276.9|7286.1|7276.1|3
1606297700000|2020-11-25 09:48:20|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7283.9|7273.9|3
1606297710000|2020-11-25 09:48:30|7284.6|7274.6|7284.1|7274.1|7284.9|7274.9|7284.1|7274.1|4
1606297720000|2020-11-25 09:48:40|7283.6|7273.6|7282.6|7272.6|7283.6|7273.6|7282.6|7272.6|3
1606297730000|2020-11-25 09:48:50|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|1
1606297740000|2020-11-25 09:49:00|7282.6|7272.6|7283.1|7273.1|7283.6|7273.6|7282.6|7272.6|8
1606297750000|2020-11-25 09:49:10|7283.4|7273.4|7283.1|7273.1|7283.4|7273.4|7283.1|7273.1|2
1606297760000|2020-11-25 09:49:20|7283.4|7273.4|7282.9|7272.9|7283.4|7273.4|7282.9|7272.9|2
1606297770000|2020-11-25 09:49:30|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|1
1606297810000|2020-11-25 09:50:10|7282.9|7272.9|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|3
1606297820000|2020-11-25 09:50:20|7283.6|7273.6|7283.9|7273.9|7284.1|7274.1|7283.6|7273.6|3
1606297830000|2020-11-25 09:50:30|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606297840000|2020-11-25 09:50:40|7283.4|7273.4|7281.4|7271.4|7283.4|7273.4|7281.4|7271.4|5
1606297850000|2020-11-25 09:50:50|7281.6|7271.6|7282.4|7272.4|7282.9|7272.9|7281.6|7271.6|6
1606297860000|2020-11-25 09:51:00|7282.6|7272.6|7282.9|7272.9|7282.9|7272.9|7282.6|7272.6|2
1606297870000|2020-11-25 09:51:10|7282.6|7272.6|7282.1|7272.1|7282.6|7272.6|7282.1|7272.1|2
1606297890000|2020-11-25 09:51:30|7282.9|7272.9|7283.1|7273.1|7283.1|7273.1|7282.9|7272.9|2
1606297910000|2020-11-25 09:51:50|7283.4|7273.4|7284.1|7274.1|7284.1|7274.1|7283.4|7273.4|2
1606297920000|2020-11-25 09:52:00|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|1
1606297930000|2020-11-25 09:52:10|7284.1|7274.1|7284.4|7274.4|7284.4|7274.4|7284.1|7274.1|2
1606297940000|2020-11-25 09:52:20|7284.1|7274.1|7283.9|7273.9|7284.1|7274.1|7283.9|7273.9|2
1606297950000|2020-11-25 09:52:30|7284.1|7274.1|7285.4|7275.4|7285.4|7275.4|7284.1|7274.1|5
1606297960000|2020-11-25 09:52:40|7285.1|7275.1|7284.9|7274.9|7285.1|7275.1|7284.4|7274.4|5
1606297970000|2020-11-25 09:52:50|7285.1|7275.1|7285.4|7275.4|7285.4|7275.4|7285.1|7275.1|2
1606297980000|2020-11-25 09:53:00|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606298000000|2020-11-25 09:53:20|7286.1|7276.1|7286.4|7276.4|7286.4|7276.4|7286.1|7276.1|4
1606298020000|2020-11-25 09:53:40|7286.6|7276.6|7287.4|7277.4|7287.4|7277.4|7286.6|7276.6|2
1606298030000|2020-11-25 09:53:50|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|1
1606298040000|2020-11-25 09:54:00|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|1
1606298050000|2020-11-25 09:54:10|7287.1|7277.1|7288.1|7278.1|7288.4|7278.4|7287.1|7277.1|5
1606298060000|2020-11-25 09:54:20|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|1
1606298070000|2020-11-25 09:54:30|7286.4|7276.4|7285.6|7275.6|7286.4|7276.4|7285.4|7275.4|3
1606298080000|2020-11-25 09:54:40|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|7285.4|7275.4|1
1606298090000|2020-11-25 09:54:50|7285.6|7275.6|7284.6|7274.6|7285.6|7275.6|7284.6|7274.6|2
1606298100000|2020-11-25 09:55:00|7284.9|7274.9|7285.6|7275.6|7285.6|7275.6|7284.9|7274.9|2
1606298110000|2020-11-25 09:55:10|7285.4|7275.4|7285.6|7275.6|7285.6|7275.6|7285.4|7275.4|2
1606298130000|2020-11-25 09:55:30|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|1
1606298140000|2020-11-25 09:55:40|7286.9|7276.9|7288.4|7278.4|7288.4|7278.4|7286.9|7276.9|2
1606298150000|2020-11-25 09:55:50|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|1
1606298180000|2020-11-25 09:56:20|7287.9|7277.9|7288.6|7278.6|7288.6|7278.6|7287.9|7277.9|3
1606298200000|2020-11-25 09:56:40|7289.4|7279.4|7288.4|7278.4|7289.4|7279.4|7288.4|7278.4|3
1606298220000|2020-11-25 09:57:00|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|2
1606298230000|2020-11-25 09:57:10|7287.6|7277.6|7287.4|7277.4|7287.9|7277.9|7287.4|7277.4|4
1606298240000|2020-11-25 09:57:20|7287.6|7277.6|7287.9|7277.9|7288.1|7278.1|7287.4|7277.4|6
1606298250000|2020-11-25 09:57:30|7287.6|7277.6|7287.4|7277.4|7287.6|7277.6|7287.4|7277.4|2
1606298270000|2020-11-25 09:57:50|7287.6|7277.6|7288.1|7278.1|7288.1|7278.1|7287.6|7277.6|5
1606298280000|2020-11-25 09:58:00|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7286.9|7276.9|5
1606298300000|2020-11-25 09:58:20|7287.6|7277.6|7288.4|7278.4|7288.6|7278.6|7287.6|7277.6|3
1606298310000|2020-11-25 09:58:30|7287.6|7277.6|7288.4|7278.4|7288.4|7278.4|7287.6|7277.6|5
1606298330000|2020-11-25 09:58:50|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|2
1606298350000|2020-11-25 09:59:10|7287.6|7277.6|7288.4|7278.4|7288.4|7278.4|7287.6|7277.6|4
1606298360000|2020-11-25 09:59:20|7288.1|7278.1|7288.6|7278.6|7289.1|7279.1|7288.1|7278.1|5
1606298370000|2020-11-25 09:59:30|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|1
1606298380000|2020-11-25 09:59:40|7288.6|7278.6|7288.6|7278.6|7288.9|7278.9|7288.4|7278.4|4
1606298390000|2020-11-25 09:59:50|7288.9|7278.9|7289.4|7279.4|7289.4|7279.4|7288.9|7278.9|3
1606298400000|2020-11-25 10:00:00|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|1
1606298410000|2020-11-25 10:00:10|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|1
1606298430000|2020-11-25 10:00:30|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|1
1606298440000|2020-11-25 10:00:40|7289.1|7279.1|7288.9|7278.9|7289.1|7279.1|7288.4|7278.4|4
1606298450000|2020-11-25 10:00:50|7289.1|7279.1|7289.4|7279.4|7289.4|7279.4|7289.1|7279.1|2
1606298460000|2020-11-25 10:01:00|7289.6|7279.6|7289.4|7279.4|7289.6|7279.6|7289.4|7279.4|2
1606298500000|2020-11-25 10:01:40|7289.6|7279.6|7289.4|7279.4|7289.9|7279.9|7289.1|7279.1|4
1606298510000|2020-11-25 10:01:50|7289.1|7279.1|7288.9|7278.9|7289.1|7279.1|7288.6|7278.6|5
1606298540000|2020-11-25 10:02:20|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|1
1606298550000|2020-11-25 10:02:30|7288.9|7278.9|7288.6|7278.6|7288.9|7278.9|7288.6|7278.6|2
1606298560000|2020-11-25 10:02:40|7288.1|7278.1|7290.1|7280.1|7290.1|7280.1|7288.1|7278.1|5
1606298570000|2020-11-25 10:02:50|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|1
1606298580000|2020-11-25 10:03:00|7289.6|7279.6|7288.9|7278.9|7290.6|7280.6|7288.9|7278.9|9
1606298600000|2020-11-25 10:03:20|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|1
1606298610000|2020-11-25 10:03:30|7288.4|7278.4|7288.1|7278.1|7288.4|7278.4|7288.1|7278.1|2
1606298620000|2020-11-25 10:03:40|7288.4|7278.4|7288.6|7278.6|7288.6|7278.6|7288.4|7278.4|2
1606298640000|2020-11-25 10:04:00|7288.1|7278.1|7288.6|7278.6|7288.9|7278.9|7288.1|7278.1|6
1606298650000|2020-11-25 10:04:10|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|1
1606298660000|2020-11-25 10:04:20|7288.6|7278.6|7288.9|7278.9|7289.1|7279.1|7288.6|7278.6|3
1606298670000|2020-11-25 10:04:30|7288.4|7278.4|7288.6|7278.6|7289.1|7279.1|7288.4|7278.4|4
1606298700000|2020-11-25 10:05:00|7288.4|7278.4|7288.1|7278.1|7288.4|7278.4|7288.1|7278.1|2
1606298710000|2020-11-25 10:05:10|7286.9|7276.9|7285.9|7275.9|7286.9|7276.9|7285.9|7275.9|6
1606298720000|2020-11-25 10:05:20|7285.6|7275.6|7284.6|7274.6|7285.6|7275.6|7284.6|7274.6|2
1606298740000|2020-11-25 10:05:40|7284.9|7274.9|7284.6|7274.6|7284.9|7274.9|7284.4|7274.4|4
1606298750000|2020-11-25 10:05:50|7284.9|7274.9|7284.9|7274.9|7285.6|7275.6|7284.9|7274.9|4
1606298760000|2020-11-25 10:06:00|7284.6|7274.6|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|3
1606298770000|2020-11-25 10:06:10|7284.4|7274.4|7284.9|7274.9|7284.9|7274.9|7284.4|7274.4|2
1606298780000|2020-11-25 10:06:20|7284.6|7274.6|7284.6|7274.6|7284.9|7274.9|7284.6|7274.6|3
1606298790000|2020-11-25 10:06:30|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7283.6|7273.6|4
1606298800000|2020-11-25 10:06:40|7284.1|7274.1|7283.9|7273.9|7284.1|7274.1|7283.6|7273.6|3
1606298810000|2020-11-25 10:06:50|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|7283.6|7273.6|1
1606298820000|2020-11-25 10:07:00|7283.9|7273.9|7283.1|7273.1|7283.9|7273.9|7283.1|7273.1|4
1606298830000|2020-11-25 10:07:10|7282.9|7272.9|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|3
1606298840000|2020-11-25 10:07:20|7283.1|7273.1|7281.4|7271.4|7283.1|7273.1|7281.1|7271.1|6
1606298850000|2020-11-25 10:07:30|7281.1|7271.1|7280.9|7270.9|7281.1|7271.1|7280.9|7270.9|2
1606298860000|2020-11-25 10:07:40|7281.1|7271.1|7281.9|7271.9|7282.4|7272.4|7281.1|7271.1|5
1606298870000|2020-11-25 10:07:50|7282.1|7272.1|7279.6|7269.6|7282.4|7272.4|7279.6|7269.6|4
1606298880000|2020-11-25 10:08:00|7279.4|7269.4|7280.6|7270.6|7280.6|7270.6|7279.4|7269.4|9
1606298890000|2020-11-25 10:08:10|7280.4|7270.4|7280.9|7270.9|7280.9|7270.9|7280.4|7270.4|2
1606298900000|2020-11-25 10:08:20|7280.6|7270.6|7280.6|7270.6|7280.6|7270.6|7280.6|7270.6|1
1606298920000|2020-11-25 10:08:40|7280.4|7270.4|7280.6|7270.6|7280.6|7270.6|7280.4|7270.4|2
1606298930000|2020-11-25 10:08:50|7280.4|7270.4|7280.4|7270.4|7280.4|7270.4|7279.9|7269.9|5
1606298940000|2020-11-25 10:09:00|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|1
1606298950000|2020-11-25 10:09:10|7279.9|7269.9|7279.6|7269.6|7279.9|7269.9|7279.6|7269.6|2
1606298960000|2020-11-25 10:09:20|7279.9|7269.9|7279.6|7269.6|7279.9|7269.9|7279.6|7269.6|2
1606298980000|2020-11-25 10:09:40|7279.4|7269.4|7279.4|7269.4|7279.4|7269.4|7279.4|7269.4|1
1606298990000|2020-11-25 10:09:50|7279.1|7269.1|7278.9|7268.9|7279.9|7269.9|7278.9|7268.9|9
1606299000000|2020-11-25 10:10:00|7279.1|7269.1|7278.9|7268.9|7279.6|7269.6|7278.9|7268.9|4
1606299020000|2020-11-25 10:10:20|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.4|7268.4|5
1606299030000|2020-11-25 10:10:30|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|1
1606299040000|2020-11-25 10:10:40|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|1
1606299050000|2020-11-25 10:10:50|7277.9|7267.9|7278.6|7268.6|7278.6|7268.6|7277.9|7267.9|3
1606299080000|2020-11-25 10:11:20|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.1|7268.1|5
1606299090000|2020-11-25 10:11:30|7279.1|7269.1|7278.9|7268.9|7279.1|7269.1|7278.9|7268.9|2
1606299100000|2020-11-25 10:11:40|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1606299110000|2020-11-25 10:11:50|7278.4|7268.4|7278.9|7268.9|7278.9|7268.9|7278.1|7268.1|5
1606299120000|2020-11-25 10:12:00|7278.6|7268.6|7278.1|7268.1|7278.6|7268.6|7278.1|7268.1|5
1606299140000|2020-11-25 10:12:20|7278.4|7268.4|7278.6|7268.6|7278.6|7268.6|7278.4|7268.4|2
1606299160000|2020-11-25 10:12:40|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.6|7268.6|3
1606299170000|2020-11-25 10:12:50|7278.6|7268.6|7278.9|7268.9|7278.9|7268.9|7278.6|7268.6|6
1606299190000|2020-11-25 10:13:10|7279.1|7269.1|7279.9|7269.9|7279.9|7269.9|7279.1|7269.1|3
1606299200000|2020-11-25 10:13:20|7279.6|7269.6|7279.6|7269.6|7280.1|7270.1|7279.6|7269.6|5
1606299210000|2020-11-25 10:13:30|7279.4|7269.4|7279.1|7269.1|7279.4|7269.4|7279.1|7269.1|2
1606299220000|2020-11-25 10:13:40|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|1
1606299240000|2020-11-25 10:14:00|7279.1|7269.1|7279.4|7269.4|7279.4|7269.4|7279.1|7269.1|2
1606299250000|2020-11-25 10:14:10|7279.1|7269.1|7279.1|7269.1|7280.1|7270.1|7279.1|7269.1|7
1606299260000|2020-11-25 10:14:20|7279.4|7269.4|7279.4|7269.4|7279.9|7269.9|7279.4|7269.4|7
1606299270000|2020-11-25 10:14:30|7279.6|7269.6|7280.1|7270.1|7280.1|7270.1|7279.6|7269.6|3
1606299290000|2020-11-25 10:14:50|7280.4|7270.4|7279.9|7269.9|7280.9|7270.9|7279.9|7269.9|10
1606299310000|2020-11-25 10:15:10|7280.1|7270.1|7280.6|7270.6|7280.6|7270.6|7280.1|7270.1|2
1606299320000|2020-11-25 10:15:20|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|7280.9|7270.9|1
1606299330000|2020-11-25 10:15:30|7280.6|7270.6|7280.1|7270.1|7280.6|7270.6|7279.9|7269.9|3
1606299350000|2020-11-25 10:15:50|7280.4|7270.4|7280.6|7270.6|7280.6|7270.6|7280.4|7270.4|2
1606299360000|2020-11-25 10:16:00|7280.9|7270.9|7281.1|7271.1|7281.1|7271.1|7280.9|7270.9|2
1606299370000|2020-11-25 10:16:10|7281.4|7271.4|7281.9|7271.9|7281.9|7271.9|7281.4|7271.4|4
1606299390000|2020-11-25 10:16:30|7281.6|7271.6|7282.1|7272.1|7282.1|7272.1|7281.4|7271.4|5
1606299400000|2020-11-25 10:16:40|7282.9|7272.9|7282.6|7272.6|7282.9|7272.9|7282.6|7272.6|2
1606299420000|2020-11-25 10:17:00|7282.4|7272.4|7282.6|7272.6|7282.6|7272.6|7282.4|7272.4|2
1606299440000|2020-11-25 10:17:20|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.1|7272.1|3
1606299450000|2020-11-25 10:17:30|7282.1|7272.1|7282.4|7272.4|7282.4|7272.4|7282.1|7272.1|2
1606299460000|2020-11-25 10:17:40|7282.6|7272.6|7283.6|7273.6|7283.6|7273.6|7282.6|7272.6|4
1606299470000|2020-11-25 10:17:50|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.6|7273.6|3
1606299480000|2020-11-25 10:18:00|7283.6|7273.6|7283.9|7273.9|7283.9|7273.9|7283.6|7273.6|2
1606299500000|2020-11-25 10:18:20|7284.1|7274.1|7284.4|7274.4|7284.4|7274.4|7284.1|7274.1|2
1606299510000|2020-11-25 10:18:30|7284.6|7274.6|7284.6|7274.6|7284.6|7274.6|7284.4|7274.4|7
1606299520000|2020-11-25 10:18:40|7284.9|7274.9|7285.1|7275.1|7285.1|7275.1|7284.9|7274.9|2
1606299530000|2020-11-25 10:18:50|7285.6|7275.6|7285.1|7275.1|7285.6|7275.6|7285.1|7275.1|3
1606299540000|2020-11-25 10:19:00|7284.9|7274.9|7284.1|7274.1|7284.9|7274.9|7284.1|7274.1|4
1606299580000|2020-11-25 10:19:40|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|1
1606299590000|2020-11-25 10:19:50|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|7284.1|7274.1|1
1606299600000|2020-11-25 10:20:00|7283.9|7273.9|7283.1|7273.1|7283.9|7273.9|7283.1|7273.1|2
1606299610000|2020-11-25 10:20:10|7282.9|7272.9|7282.4|7272.4|7282.9|7272.9|7282.4|7272.4|2
1606299630000|2020-11-25 10:20:30|7282.1|7272.1|7282.4|7272.4|7282.4|7272.4|7282.1|7272.1|2
1606299660000|2020-11-25 10:21:00|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|7282.1|7272.1|1
1606299670000|2020-11-25 10:21:10|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|7282.4|7272.4|1
1606299680000|2020-11-25 10:21:20|7282.1|7272.1|7281.1|7271.1|7282.1|7272.1|7281.1|7271.1|2
1606299710000|2020-11-25 10:21:50|7281.4|7271.4|7281.1|7271.1|7281.4|7271.4|7281.1|7271.1|2
1606299740000|2020-11-25 10:22:20|7281.6|7271.6|7280.1|7270.1|7281.6|7271.6|7280.1|7270.1|3
1606299760000|2020-11-25 10:22:40|7279.9|7269.9|7279.1|7269.1|7279.9|7269.9|7279.1|7269.1|3
1606299800000|2020-11-25 10:23:20|7279.4|7269.4|7278.9|7268.9|7279.4|7269.4|7278.9|7268.9|3
1606299810000|2020-11-25 10:23:30|7279.4|7269.4|7280.4|7270.4|7280.4|7270.4|7279.4|7269.4|4
1606299820000|2020-11-25 10:23:40|7280.6|7270.6|7279.1|7269.1|7280.6|7270.6|7278.4|7268.4|6
1606299830000|2020-11-25 10:23:50|7279.4|7269.4|7280.4|7270.4|7280.4|7270.4|7279.4|7269.4|3
1606299840000|2020-11-25 10:24:00|7280.6|7270.6|7281.4|7271.4|7281.4|7271.4|7280.6|7270.6|2
1606299850000|2020-11-25 10:24:10|7281.1|7271.1|7280.4|7270.4|7281.1|7271.1|7280.4|7270.4|4
1606299860000|2020-11-25 10:24:20|7280.1|7270.1|7280.1|7270.1|7280.1|7270.1|7279.6|7269.6|4
1606299870000|2020-11-25 10:24:30|7280.4|7270.4|7280.1|7270.1|7280.4|7270.4|7280.1|7270.1|2
1606299880000|2020-11-25 10:24:40|7280.4|7270.4|7280.4|7270.4|7280.4|7270.4|7280.1|7270.1|3
1606299890000|2020-11-25 10:24:50|7280.6|7270.6|7279.1|7269.1|7280.6|7270.6|7279.1|7269.1|4
1606299900000|2020-11-25 10:25:00|7278.9|7268.9|7277.9|7267.9|7278.9|7268.9|7277.9|7267.9|6
1606299910000|2020-11-25 10:25:10|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|1
1606299920000|2020-11-25 10:25:20|7278.6|7268.6|7278.1|7268.1|7279.1|7269.1|7278.1|7268.1|5
1606299930000|2020-11-25 10:25:30|7277.6|7267.6|7278.1|7268.1|7278.1|7268.1|7277.6|7267.6|3
1606299940000|2020-11-25 10:25:40|7278.4|7268.4|7278.6|7268.6|7278.9|7268.9|7278.4|7268.4|6
1606299950000|2020-11-25 10:25:50|7278.9|7268.9|7278.9|7268.9|7278.9|7268.9|7278.1|7268.1|7
1606299960000|2020-11-25 10:26:00|7278.1|7268.1|7277.1|7267.1|7278.1|7268.1|7277.1|7267.1|4
1606299970000|2020-11-25 10:26:10|7276.9|7266.9|7277.4|7267.4|7277.4|7267.4|7276.6|7266.6|4
1606299980000|2020-11-25 10:26:20|7277.1|7267.1|7276.9|7266.9|7277.1|7267.1|7276.9|7266.9|2
1606300000000|2020-11-25 10:26:40|7276.6|7266.6|7276.1|7266.1|7276.6|7266.6|7275.9|7265.9|3
1606300010000|2020-11-25 10:26:50|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|7275.9|7265.9|1
1606300020000|2020-11-25 10:27:00|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|7275.4|7265.4|3
1606300030000|2020-11-25 10:27:10|7274.9|7264.9|7274.6|7264.6|7274.9|7264.9|7274.6|7264.6|2
1606300040000|2020-11-25 10:27:20|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|1
1606300050000|2020-11-25 10:27:30|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|1
1606300060000|2020-11-25 10:27:40|7274.9|7264.9|7277.1|7267.1|7277.9|7267.9|7274.9|7264.9|12
1606300070000|2020-11-25 10:27:50|7277.4|7267.4|7277.4|7267.4|7277.6|7267.6|7277.4|7267.4|3
1606300080000|2020-11-25 10:28:00|7277.6|7267.6|7277.6|7267.6|7277.6|7267.6|7277.6|7267.6|1
1606300090000|2020-11-25 10:28:10|7278.1|7268.1|7278.4|7268.4|7278.4|7268.4|7278.1|7268.1|2
1606300110000|2020-11-25 10:28:30|7278.6|7268.6|7278.6|7268.6|7279.1|7269.1|7278.6|7268.6|3
1606300120000|2020-11-25 10:28:40|7278.4|7268.4|7279.1|7269.1|7279.4|7269.4|7278.4|7268.4|4
1606300130000|2020-11-25 10:28:50|7278.9|7268.9|7278.6|7268.6|7278.9|7268.9|7278.6|7268.6|2
1606300140000|2020-11-25 10:29:00|7278.1|7268.1|7277.4|7267.4|7278.1|7268.1|7277.4|7267.4|3
1606300150000|2020-11-25 10:29:10|7277.1|7267.1|7275.4|7265.4|7277.1|7267.1|7275.4|7265.4|6
1606300170000|2020-11-25 10:29:30|7275.1|7265.1|7271.9|7261.9|7275.1|7265.1|7271.9|7261.9|5
1606300180000|2020-11-25 10:29:40|7272|7262|7272.1|7262.1|7272.1|7262.1|7272|7262|2
1606300190000|2020-11-25 10:29:50|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.6|7261.6|3
1606300200000|2020-11-25 10:30:00|7272.1|7262.1|7274.1|7264.1|7274.1|7264.1|7272.1|7262.1|7
1606300210000|2020-11-25 10:30:10|7273.9|7263.9|7273.1|7263.1|7273.9|7263.9|7272.1|7262.1|5
1606300220000|2020-11-25 10:30:20|7273.4|7263.4|7272.9|7262.9|7274.1|7264.1|7272.9|7262.9|6
1606300230000|2020-11-25 10:30:30|7273.1|7263.1|7272.9|7262.9|7273.4|7263.4|7271.9|7261.9|9
1606300240000|2020-11-25 10:30:40|7273.1|7263.1|7273.1|7263.1|7273.4|7263.4|7273.1|7263.1|3
1606300250000|2020-11-25 10:30:50|7273.4|7263.4|7273.9|7263.9|7275.1|7265.1|7273.4|7263.4|4
1606300270000|2020-11-25 10:31:10|7274.1|7264.1|7275.1|7265.1|7275.1|7265.1|7274.1|7264.1|4
1606300290000|2020-11-25 10:31:30|7275.4|7265.4|7275.1|7265.1|7275.9|7265.9|7275.1|7265.1|3
1606300310000|2020-11-25 10:31:50|7275.4|7265.4|7275.1|7265.1|7275.9|7265.9|7275.1|7265.1|4
1606300330000|2020-11-25 10:32:10|7274.9|7264.9|7274.1|7264.1|7274.9|7264.9|7274.1|7264.1|2
1606300340000|2020-11-25 10:32:20|7274.9|7264.9|7276.1|7266.1|7276.1|7266.1|7274.1|7264.1|7
1606300370000|2020-11-25 10:32:50|7276.4|7266.4|7277.1|7267.1|7277.1|7267.1|7276.4|7266.4|2
1606300380000|2020-11-25 10:33:00|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.1|7266.1|4
1606300390000|2020-11-25 10:33:10|7276.9|7266.9|7277.6|7267.6|7277.6|7267.6|7276.9|7266.9|5
1606300400000|2020-11-25 10:33:20|7277.9|7267.9|7277.9|7267.9|7278.4|7268.4|7276.9|7266.9|8
1606300410000|2020-11-25 10:33:30|7277.6|7267.6|7277.4|7267.4|7277.6|7267.6|7277.1|7267.1|4
1606300420000|2020-11-25 10:33:40|7277.1|7267.1|7277.4|7267.4|7277.6|7267.6|7277.1|7267.1|4
1606300430000|2020-11-25 10:33:50|7277.6|7267.6|7277.9|7267.9|7278.4|7268.4|7277.6|7267.6|5
1606300440000|2020-11-25 10:34:00|7278.4|7268.4|7278.1|7268.1|7278.4|7268.4|7278.1|7268.1|2
1606300450000|2020-11-25 10:34:10|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.6|7267.6|4
1606300460000|2020-11-25 10:34:20|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|1
1606300470000|2020-11-25 10:34:30|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1606300480000|2020-11-25 10:34:40|7278.4|7268.4|7278.1|7268.1|7278.4|7268.4|7278.1|7268.1|2
1606300490000|2020-11-25 10:34:50|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|4
1606300500000|2020-11-25 10:35:00|7277.9|7267.9|7278.1|7268.1|7278.1|7268.1|7277.9|7267.9|2
1606300510000|2020-11-25 10:35:10|7277.6|7267.6|7277.6|7267.6|7277.6|7267.6|7277.6|7267.6|1
1606300520000|2020-11-25 10:35:20|7277.4|7267.4|7275.1|7265.1|7278.4|7268.4|7273.9|7263.9|7
1606300530000|2020-11-25 10:35:30|7275.4|7265.4|7276.1|7266.1|7276.1|7266.1|7275.4|7265.4|2
1606300550000|2020-11-25 10:35:50|7275.9|7265.9|7275.6|7265.6|7275.9|7265.9|7275.6|7265.6|2
1606300560000|2020-11-25 10:36:00|7275.4|7265.4|7274.4|7264.4|7275.4|7265.4|7274.4|7264.4|4
1606300570000|2020-11-25 10:36:10|7274.1|7264.1|7273.9|7263.9|7274.1|7264.1|7273.9|7263.9|2
1606300580000|2020-11-25 10:36:20|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7274.1|7264.1|2
1606300610000|2020-11-25 10:36:50|7274.6|7264.6|7277.6|7267.6|7277.6|7267.6|7274.6|7264.6|5
1606300620000|2020-11-25 10:37:00|7277.4|7267.4|7276.6|7266.6|7277.4|7267.4|7276.4|7266.4|4
1606300630000|2020-11-25 10:37:10|7276.9|7266.9|7277.9|7267.9|7277.9|7267.9|7276.9|7266.9|4
1606300640000|2020-11-25 10:37:20|7278.1|7268.1|7278.6|7268.6|7278.9|7268.9|7278.1|7268.1|5
1606300650000|2020-11-25 10:37:30|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7277.9|7267.9|4
1606300660000|2020-11-25 10:37:40|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1606300670000|2020-11-25 10:37:50|7278.4|7268.4|7278.4|7268.4|7278.4|7268.4|7277.4|7267.4|5
1606300680000|2020-11-25 10:38:00|7278.6|7268.6|7280.6|7270.6|7280.6|7270.6|7278.6|7268.6|5
1606300690000|2020-11-25 10:38:10|7280.1|7270.1|7280.4|7270.4|7280.4|7270.4|7280.1|7270.1|2
1606300700000|2020-11-25 10:38:20|7280.6|7270.6|7279.9|7269.9|7281.1|7271.1|7279.9|7269.9|6
1606300710000|2020-11-25 10:38:30|7280.1|7270.1|7280.6|7270.6|7280.6|7270.6|7280.1|7270.1|3
1606300720000|2020-11-25 10:38:40|7280.4|7270.4|7278.9|7268.9|7280.4|7270.4|7278.9|7268.9|4
1606300730000|2020-11-25 10:38:50|7278.4|7268.4|7279.1|7269.1|7279.1|7269.1|7278.1|7268.1|4
1606300740000|2020-11-25 10:39:00|7279.4|7269.4|7281.4|7271.4|7281.4|7271.4|7279.1|7269.1|12
1606300750000|2020-11-25 10:39:10|7280.9|7270.9|7282.6|7272.6|7282.6|7272.6|7280.9|7270.9|3
1606300760000|2020-11-25 10:39:20|7281.9|7271.9|7282.1|7272.1|7282.1|7272.1|7281.9|7271.9|2
1606300770000|2020-11-25 10:39:30|7282.4|7272.4|7282.4|7272.4|7282.6|7272.6|7282.4|7272.4|3
1606300800000|2020-11-25 10:40:00|7282.1|7272.1|7280.6|7270.6|7282.1|7272.1|7280.6|7270.6|3
1606300810000|2020-11-25 10:40:10|7280.9|7270.9|7280.6|7270.6|7281.1|7271.1|7280.6|7270.6|4
1606300820000|2020-11-25 10:40:20|7280.1|7270.1|7279.9|7269.9|7280.4|7270.4|7279.9|7269.9|5
1606300830000|2020-11-25 10:40:30|7279.1|7269.1|7279.6|7269.6|7279.6|7269.6|7279.1|7269.1|2
1606300840000|2020-11-25 10:40:40|7279.9|7269.9|7280.1|7270.1|7280.1|7270.1|7279.6|7269.6|6
1606300850000|2020-11-25 10:40:50|7279.9|7269.9|7279.9|7269.9|7279.9|7269.9|7279.9|7269.9|1
1606300860000|2020-11-25 10:41:00|7279.4|7269.4|7280.1|7270.1|7280.1|7270.1|7279.4|7269.4|3
1606300870000|2020-11-25 10:41:10|7280.4|7270.4|7280.6|7270.6|7280.9|7270.9|7280.4|7270.4|3
1606300890000|2020-11-25 10:41:30|7280.9|7270.9|7280.4|7270.4|7280.9|7270.9|7280.4|7270.4|2
1606300920000|2020-11-25 10:42:00|7280.1|7270.1|7280.4|7270.4|7280.4|7270.4|7279.6|7269.6|4
1606300940000|2020-11-25 10:42:20|7280.1|7270.1|7279.4|7269.4|7280.1|7270.1|7279.4|7269.4|2
1606300950000|2020-11-25 10:42:30|7279.1|7269.1|7278.4|7268.4|7279.1|7269.1|7278.4|7268.4|2
1606300960000|2020-11-25 10:42:40|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|7278.6|7268.6|1
1606300970000|2020-11-25 10:42:50|7278.4|7268.4|7277.9|7267.9|7278.4|7268.4|7277.9|7267.9|2
1606300980000|2020-11-25 10:43:00|7278.6|7268.6|7279.6|7269.6|7279.9|7269.9|7278.6|7268.6|7
1606301010000|2020-11-25 10:43:30|7279.4|7269.4|7279.1|7269.1|7279.6|7269.6|7278.9|7268.9|7
1606301020000|2020-11-25 10:43:40|7278.9|7268.9|7278.4|7268.4|7278.9|7268.9|7276.9|7266.9|6
1606301030000|2020-11-25 10:43:50|7278.1|7268.1|7277.6|7267.6|7278.1|7268.1|7277.6|7267.6|2
1606301040000|2020-11-25 10:44:00|7277.4|7267.4|7276.4|7266.4|7277.4|7267.4|7275.6|7265.6|7
1606301050000|2020-11-25 10:44:10|7276.1|7266.1|7276.4|7266.4|7276.4|7266.4|7276.1|7266.1|2
1606301060000|2020-11-25 10:44:20|7276.6|7266.6|7276.9|7266.9|7276.9|7266.9|7276.6|7266.6|2
1606301070000|2020-11-25 10:44:30|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|1
1606301080000|2020-11-25 10:44:40|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|7276.9|7266.9|1
1606301090000|2020-11-25 10:44:50|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|1
1606301100000|2020-11-25 10:45:00|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|1
1606301130000|2020-11-25 10:45:30|7276.1|7266.1|7275.1|7265.1|7276.1|7266.1|7274.9|7264.9|3
1606301140000|2020-11-25 10:45:40|7275.4|7265.4|7276.1|7266.1|7276.4|7266.4|7275.4|7265.4|5
1606301150000|2020-11-25 10:45:50|7275.9|7265.9|7275.1|7265.1|7275.9|7265.9|7275.1|7265.1|2
1606301170000|2020-11-25 10:46:10|7274.9|7264.9|7275.1|7265.1|7275.1|7265.1|7274.9|7264.9|2
1606301180000|2020-11-25 10:46:20|7275.4|7265.4|7276.1|7266.1|7276.1|7266.1|7275.4|7265.4|5
1606301190000|2020-11-25 10:46:30|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|1
1606301210000|2020-11-25 10:46:50|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|1
1606301220000|2020-11-25 10:47:00|7275.1|7265.1|7274.6|7264.6|7275.1|7265.1|7274.6|7264.6|5
1606301230000|2020-11-25 10:47:10|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7274.1|7264.1|2
1606301240000|2020-11-25 10:47:20|7274.6|7264.6|7274.4|7264.4|7274.9|7264.9|7274.4|7264.4|4
1606301250000|2020-11-25 10:47:30|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|1
1606301280000|2020-11-25 10:48:00|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|1
1606301300000|2020-11-25 10:48:20|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|1
1606301310000|2020-11-25 10:48:30|7274.6|7264.6|7273.9|7263.9|7274.6|7264.6|7273.9|7263.9|4
1606301320000|2020-11-25 10:48:40|7274.1|7264.1|7276.4|7266.4|7276.4|7266.4|7274.1|7264.1|4
1606301330000|2020-11-25 10:48:50|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|7276.6|7266.6|1
1606301350000|2020-11-25 10:49:10|7276.4|7266.4|7275.6|7265.6|7276.4|7266.4|7275.6|7265.6|3
1606301360000|2020-11-25 10:49:20|7274.9|7264.9|7274.9|7264.9|7274.9|7264.9|7274.6|7264.6|3
1606301370000|2020-11-25 10:49:30|7275.1|7265.1|7275.4|7265.4|7275.6|7265.6|7274.9|7264.9|6
1606301380000|2020-11-25 10:49:40|7275.6|7265.6|7275.4|7265.4|7275.6|7265.6|7275.4|7265.4|2
1606301390000|2020-11-25 10:49:50|7275.6|7265.6|7275.4|7265.4|7275.6|7265.6|7275.4|7265.4|2
1606301400000|2020-11-25 10:50:00|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|1
1606301410000|2020-11-25 10:50:10|7275.4|7265.4|7275.1|7265.1|7275.4|7265.4|7275.1|7265.1|2
1606301430000|2020-11-25 10:50:30|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|7275.4|7265.4|1
1606301440000|2020-11-25 10:50:40|7275.6|7265.6|7276.1|7266.1|7276.1|7266.1|7275.6|7265.6|2
1606301460000|2020-11-25 10:51:00|7275.9|7265.9|7275.4|7265.4|7275.9|7265.9|7275.4|7265.4|2
1606301490000|2020-11-25 10:51:30|7275.1|7265.1|7275.1|7265.1|7275.1|7265.1|7274.9|7264.9|3
1606301500000|2020-11-25 10:51:40|7274.9|7264.9|7274.1|7264.1|7274.9|7264.9|7274.1|7264.1|5
1606301510000|2020-11-25 10:51:50|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|7274.4|7264.4|1
1606301520000|2020-11-25 10:52:00|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7274.1|7264.1|2
1606301530000|2020-11-25 10:52:10|7274.1|7264.1|7273.9|7263.9|7274.1|7264.1|7273.9|7263.9|2
1606301540000|2020-11-25 10:52:20|7273.6|7263.6|7273.6|7263.6|7273.9|7263.9|7272.6|7262.6|6
1606301550000|2020-11-25 10:52:30|7273.4|7263.4|7273.6|7263.6|7273.9|7263.9|7273.4|7263.4|4
1606301560000|2020-11-25 10:52:40|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|1
1606301570000|2020-11-25 10:52:50|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7272.9|7262.9|3
1606301580000|2020-11-25 10:53:00|7273.4|7263.4|7273.6|7263.6|7273.9|7263.9|7273.4|7263.4|4
1606301590000|2020-11-25 10:53:10|7272.9|7262.9|7273.4|7263.4|7273.6|7263.6|7272.9|7262.9|4
1606301610000|2020-11-25 10:53:30|7273.6|7263.6|7274.4|7264.4|7274.4|7264.4|7273.6|7263.6|3
1606301620000|2020-11-25 10:53:40|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|7274.6|7264.6|1
1606301630000|2020-11-25 10:53:50|7274.9|7264.9|7274.4|7264.4|7274.9|7264.9|7274.4|7264.4|7
1606301640000|2020-11-25 10:54:00|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|7274.1|7264.1|1
1606301650000|2020-11-25 10:54:10|7274.4|7264.4|7274.1|7264.1|7274.4|7264.4|7273.9|7263.9|5
1606301660000|2020-11-25 10:54:20|7273.9|7263.9|7273.6|7263.6|7273.9|7263.9|7272.6|7262.6|10
1606301670000|2020-11-25 10:54:30|7273.9|7263.9|7273.6|7263.6|7273.9|7263.9|7273.6|7263.6|2
1606301680000|2020-11-25 10:54:40|7273.9|7263.9|7273.4|7263.4|7273.9|7263.9|7273.4|7263.4|2
1606301700000|2020-11-25 10:55:00|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|1
1606301710000|2020-11-25 10:55:10|7272.6|7262.6|7272.9|7262.9|7272.9|7262.9|7272.6|7262.6|2
1606301720000|2020-11-25 10:55:20|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|1
1606301740000|2020-11-25 10:55:40|7272.9|7262.9|7272.6|7262.6|7272.9|7262.9|7272.6|7262.6|2
1606301750000|2020-11-25 10:55:50|7272.9|7262.9|7273.4|7263.4|7273.4|7263.4|7272.9|7262.9|2
1606301760000|2020-11-25 10:56:00|7273.1|7263.1|7272.9|7262.9|7273.1|7263.1|7272.9|7262.9|2
1606301770000|2020-11-25 10:56:10|7273.1|7263.1|7273.4|7263.4|7273.4|7263.4|7272.9|7262.9|4
1606301790000|2020-11-25 10:56:30|7273.1|7263.1|7272.4|7262.4|7273.4|7263.4|7272.4|7262.4|6
1606301800000|2020-11-25 10:56:40|7272.1|7262.1|7271.1|7261.1|7272.1|7262.1|7271.1|7261.1|4
1606301810000|2020-11-25 10:56:50|7271.4|7261.4|7272.4|7262.4|7272.4|7262.4|7271.1|7261.1|6
1606301830000|2020-11-25 10:57:10|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|1
1606301840000|2020-11-25 10:57:20|7272.9|7262.9|7272.1|7262.1|7273.1|7263.1|7272.1|7262.1|4
1606301850000|2020-11-25 10:57:30|7272.4|7262.4|7272.6|7262.6|7272.6|7262.6|7272.4|7262.4|2
1606301860000|2020-11-25 10:57:40|7271.9|7261.9|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|3
1606301870000|2020-11-25 10:57:50|7272.1|7262.1|7272.1|7262.1|7272.4|7262.4|7271.9|7261.9|5
1606301890000|2020-11-25 10:58:10|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|1
1606301900000|2020-11-25 10:58:20|7272.1|7262.1|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|3
1606301910000|2020-11-25 10:58:30|7271.6|7261.6|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|3
1606301920000|2020-11-25 10:58:40|7271.4|7261.4|7271.1|7261.1|7271.4|7261.4|7271.1|7261.1|2
1606301930000|2020-11-25 10:58:50|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.1|7261.1|3
1606301940000|2020-11-25 10:59:00|7271.6|7261.6|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|3
1606301950000|2020-11-25 10:59:10|7271.9|7261.9|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|4
1606301960000|2020-11-25 10:59:20|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.4|7261.4|3
1606301970000|2020-11-25 10:59:30|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|1
1606301980000|2020-11-25 10:59:40|7271.6|7261.6|7273.4|7263.4|7273.4|7263.4|7271.6|7261.6|4
1606301990000|2020-11-25 10:59:50|7273.1|7263.1|7272.6|7262.6|7273.1|7263.1|7272.6|7262.6|7
1606302000000|2020-11-25 11:00:00|7272.1|7262.1|7272.1|7262.1|7272.1|7262.1|7272.1|7262.1|1
1606302010000|2020-11-25 11:00:10|7272.6|7262.6|7273.6|7263.6|7273.6|7263.6|7272.6|7262.6|8
1606302020000|2020-11-25 11:00:20|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|1
1606302030000|2020-11-25 11:00:30|7272.9|7262.9|7272.6|7262.6|7272.9|7262.9|7272.6|7262.6|2
1606302080000|2020-11-25 11:01:20|7272.9|7262.9|7272.6|7262.6|7272.9|7262.9|7272.6|7262.6|2
1606302090000|2020-11-25 11:01:30|7272.9|7262.9|7273.6|7263.6|7273.6|7263.6|7272.9|7262.9|2
1606302100000|2020-11-25 11:01:40|7273.4|7263.4|7273.6|7263.6|7273.6|7263.6|7272.9|7262.9|5
1606302110000|2020-11-25 11:01:50|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|1
1606302120000|2020-11-25 11:02:00|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|1
1606302130000|2020-11-25 11:02:10|7272.6|7262.6|7271.6|7261.6|7272.6|7262.6|7271.6|7261.6|7
1606302140000|2020-11-25 11:02:20|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|1
1606302150000|2020-11-25 11:02:30|7272.4|7262.4|7271.9|7261.9|7272.4|7262.4|7271.6|7261.6|4
1606302170000|2020-11-25 11:02:50|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606302190000|2020-11-25 11:03:10|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|2
1606302200000|2020-11-25 11:03:20|7271.4|7261.4|7271.1|7261.1|7271.4|7261.4|7271.1|7261.1|2
1606302220000|2020-11-25 11:03:40|7271.4|7261.4|7271.9|7261.9|7271.9|7261.9|7271.4|7261.4|2
1606302240000|2020-11-25 11:04:00|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606302250000|2020-11-25 11:04:10|7271.9|7261.9|7273.1|7263.1|7273.1|7263.1|7271.9|7261.9|5
1606302260000|2020-11-25 11:04:20|7272.9|7262.9|7273.4|7263.4|7273.4|7263.4|7272.9|7262.9|3
1606302270000|2020-11-25 11:04:30|7273.6|7263.6|7273.6|7263.6|7273.9|7263.9|7273.6|7263.6|3
1606302280000|2020-11-25 11:04:40|7273.4|7263.4|7274.1|7264.1|7274.1|7264.1|7273.4|7263.4|4
1606302290000|2020-11-25 11:04:50|7273.9|7263.9|7273.6|7263.6|7273.9|7263.9|7273.6|7263.6|2
1606302300000|2020-11-25 11:05:00|7273.4|7263.4|7274.1|7264.1|7274.1|7264.1|7273.4|7263.4|4
1606302320000|2020-11-25 11:05:20|7273.9|7263.9|7274.4|7264.4|7274.4|7264.4|7273.9|7263.9|3
1606302330000|2020-11-25 11:05:30|7274.1|7264.1|7273.6|7263.6|7274.1|7264.1|7273.6|7263.6|2
1606302340000|2020-11-25 11:05:40|7273.4|7263.4|7273.4|7263.4|7273.6|7263.6|7272.9|7262.9|6
1606302350000|2020-11-25 11:05:50|7273.6|7263.6|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|3
1606302360000|2020-11-25 11:06:00|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|1
1606302380000|2020-11-25 11:06:20|7272.6|7262.6|7271.9|7261.9|7272.6|7262.6|7271.1|7261.1|13
1606302390000|2020-11-25 11:06:30|7272.1|7262.1|7272.9|7262.9|7272.9|7262.9|7272.1|7262.1|3
1606302400000|2020-11-25 11:06:40|7272.6|7262.6|7271.6|7261.6|7272.6|7262.6|7271.6|7261.6|3
1606302410000|2020-11-25 11:06:50|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|1
1606302420000|2020-11-25 11:07:00|7271.1|7261.1|7267.9|7257.9|7271.1|7261.1|7266.1|7256.1|12
1606302430000|2020-11-25 11:07:10|7267.6|7257.6|7266.6|7256.6|7267.6|7257.6|7266.4|7256.4|4
1606302440000|2020-11-25 11:07:20|7266.9|7256.9|7266.1|7256.1|7267.4|7257.4|7266.1|7256.1|5
1606302450000|2020-11-25 11:07:30|7266.4|7256.4|7268.4|7258.4|7268.4|7258.4|7266.4|7256.4|5
1606302460000|2020-11-25 11:07:40|7267.9|7257.9|7267.1|7257.1|7268.4|7258.4|7267.1|7257.1|4
1606302470000|2020-11-25 11:07:50|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.6|7256.6|4
1606302480000|2020-11-25 11:08:00|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.4|7257.4|3
1606302490000|2020-11-25 11:08:10|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1606302500000|2020-11-25 11:08:20|7268.4|7258.4|7268.6|7258.6|7268.6|7258.6|7268.4|7258.4|2
1606302510000|2020-11-25 11:08:30|7268.4|7258.4|7267.1|7257.1|7268.4|7258.4|7267.1|7257.1|6
1606302520000|2020-11-25 11:08:40|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606302530000|2020-11-25 11:08:50|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|1
1606302540000|2020-11-25 11:09:00|7266.9|7256.9|7266.1|7256.1|7266.9|7256.9|7266.1|7256.1|3
1606302550000|2020-11-25 11:09:10|7265.9|7255.9|7266.4|7256.4|7266.4|7256.4|7265.6|7255.6|5
1606302580000|2020-11-25 11:09:40|7266.1|7256.1|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|2
1606302590000|2020-11-25 11:09:50|7265.6|7255.6|7266.4|7256.4|7266.4|7256.4|7265.6|7255.6|4
1606302600000|2020-11-25 11:10:00|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606302620000|2020-11-25 11:10:20|7265.6|7255.6|7265.4|7255.4|7265.6|7255.6|7264.4|7254.4|5
1606302630000|2020-11-25 11:10:30|7264.6|7254.6|7263.9|7253.9|7264.6|7254.6|7263.4|7253.4|8
1606302640000|2020-11-25 11:10:40|7263.6|7253.6|7264.1|7254.1|7264.1|7254.1|7262.9|7252.9|5
1606302650000|2020-11-25 11:10:50|7263.9|7253.9|7263.4|7253.4|7263.9|7253.9|7263.4|7253.4|2
1606302660000|2020-11-25 11:11:00|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|7263.6|7253.6|1
1606302670000|2020-11-25 11:11:10|7263.4|7253.4|7263.1|7253.1|7263.4|7253.4|7263.1|7253.1|2
1606302680000|2020-11-25 11:11:20|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|7263.4|7253.4|1
1606302690000|2020-11-25 11:11:30|7263.6|7253.6|7264.9|7254.9|7264.9|7254.9|7263.6|7253.6|5
1606302700000|2020-11-25 11:11:40|7264.4|7254.4|7264.6|7254.6|7264.6|7254.6|7264.4|7254.4|2
1606302710000|2020-11-25 11:11:50|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606302720000|2020-11-25 11:12:00|7264.6|7254.6|7266.1|7256.1|7266.1|7256.1|7263.4|7253.4|9
1606302740000|2020-11-25 11:12:20|7265.9|7255.9|7265.4|7255.4|7265.9|7255.9|7265.4|7255.4|2
1606302750000|2020-11-25 11:12:30|7265.6|7255.6|7268.4|7258.4|7268.4|7258.4|7265.6|7255.6|5
1606302770000|2020-11-25 11:12:50|7268.1|7258.1|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|4
1606302780000|2020-11-25 11:13:00|7268.1|7258.1|7267.9|7257.9|7268.1|7258.1|7267.4|7257.4|4
1606302790000|2020-11-25 11:13:10|7268.1|7258.1|7268.6|7258.6|7268.6|7258.6|7268.1|7258.1|2
1606302800000|2020-11-25 11:13:20|7268.9|7258.9|7269.6|7259.6|7269.6|7259.6|7268.9|7258.9|2
1606302810000|2020-11-25 11:13:30|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|7269.1|7259.1|3
1606302820000|2020-11-25 11:13:40|7269.1|7259.1|7269.9|7259.9|7269.9|7259.9|7268.9|7258.9|6
1606302830000|2020-11-25 11:13:50|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|1
1606302840000|2020-11-25 11:14:00|7269.4|7259.4|7268.9|7258.9|7269.4|7259.4|7268.9|7258.9|4
1606302850000|2020-11-25 11:14:10|7269.1|7259.1|7268.9|7258.9|7269.1|7259.1|7268.9|7258.9|2
1606302870000|2020-11-25 11:14:30|7268.6|7258.6|7268.4|7258.4|7268.6|7258.6|7268.4|7258.4|2
1606302890000|2020-11-25 11:14:50|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|4
1606302900000|2020-11-25 11:15:00|7268.6|7258.6|7267.6|7257.6|7268.6|7258.6|7267.6|7257.6|4
1606302910000|2020-11-25 11:15:10|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.6|7257.6|2
1606302930000|2020-11-25 11:15:30|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.6|7257.6|2
1606302940000|2020-11-25 11:15:40|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.6|7257.6|2
1606302950000|2020-11-25 11:15:50|7267.4|7257.4|7265.6|7255.6|7267.4|7257.4|7265.6|7255.6|5
1606302970000|2020-11-25 11:16:10|7265.9|7255.9|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|3
1606302980000|2020-11-25 11:16:20|7266.1|7256.1|7266.9|7256.9|7266.9|7256.9|7266.1|7256.1|2
1606303000000|2020-11-25 11:16:40|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.6|7256.6|2
1606303010000|2020-11-25 11:16:50|7266.6|7256.6|7265.9|7255.9|7266.6|7256.6|7265.9|7255.9|2
1606303020000|2020-11-25 11:17:00|7266.4|7256.4|7265.9|7255.9|7266.9|7256.9|7265.9|7255.9|5
1606303030000|2020-11-25 11:17:10|7266.1|7256.1|7265.9|7255.9|7266.1|7256.1|7265.6|7255.6|4
1606303050000|2020-11-25 11:17:30|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.4|7255.4|3
1606303070000|2020-11-25 11:17:50|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606303080000|2020-11-25 11:18:00|7266.1|7256.1|7266.6|7256.6|7266.6|7256.6|7266.1|7256.1|2
1606303100000|2020-11-25 11:18:20|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606303110000|2020-11-25 11:18:30|7266.6|7256.6|7266.1|7256.1|7266.6|7256.6|7265.9|7255.9|4
1606303120000|2020-11-25 11:18:40|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|7265.9|7255.9|1
1606303130000|2020-11-25 11:18:50|7266.1|7256.1|7266.9|7256.9|7266.9|7256.9|7266.1|7256.1|2
1606303140000|2020-11-25 11:19:00|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606303150000|2020-11-25 11:19:10|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606303160000|2020-11-25 11:19:20|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7267.1|7257.1|2
1606303170000|2020-11-25 11:19:30|7267.1|7257.1|7267.9|7257.9|7267.9|7257.9|7266.9|7256.9|5
1606303180000|2020-11-25 11:19:40|7268.1|7258.1|7268.6|7258.6|7268.6|7258.6|7268.1|7258.1|2
1606303190000|2020-11-25 11:19:50|7268.9|7258.9|7268.9|7258.9|7269.6|7259.6|7268.9|7258.9|4
1606303210000|2020-11-25 11:20:10|7269.1|7259.1|7269.4|7259.4|7269.6|7259.6|7269.1|7259.1|3
1606303220000|2020-11-25 11:20:20|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|1
1606303230000|2020-11-25 11:20:30|7269.9|7259.9|7270.9|7260.9|7270.9|7260.9|7269.9|7259.9|6
1606303240000|2020-11-25 11:20:40|7271.1|7261.1|7270.4|7260.4|7271.1|7261.1|7270.4|7260.4|5
1606303250000|2020-11-25 11:20:50|7270.6|7260.6|7270.9|7260.9|7270.9|7260.9|7270.6|7260.6|2
1606303260000|2020-11-25 11:21:00|7270.6|7260.6|7270.4|7260.4|7271.1|7261.1|7270.4|7260.4|4
1606303270000|2020-11-25 11:21:10|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1606303290000|2020-11-25 11:21:30|7269.9|7259.9|7269.6|7259.6|7269.9|7259.9|7269.4|7259.4|4
1606303320000|2020-11-25 11:22:00|7269.4|7259.4|7268.4|7258.4|7269.4|7259.4|7268.4|7258.4|4
1606303330000|2020-11-25 11:22:10|7268.6|7258.6|7269.1|7259.1|7269.1|7259.1|7268.6|7258.6|3
1606303340000|2020-11-25 11:22:20|7269.4|7259.4|7270.4|7260.4|7270.9|7260.9|7269.4|7259.4|7
1606303350000|2020-11-25 11:22:30|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1606303360000|2020-11-25 11:22:40|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|3
1606303370000|2020-11-25 11:22:50|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7269.6|7259.6|6
1606303380000|2020-11-25 11:23:00|7270.1|7260.1|7268.6|7258.6|7270.1|7260.1|7268.6|7258.6|8
1606303390000|2020-11-25 11:23:10|7268.9|7258.9|7268.6|7258.6|7268.9|7258.9|7268.6|7258.6|2
1606303400000|2020-11-25 11:23:20|7268.1|7258.1|7268.9|7258.9|7268.9|7258.9|7268.1|7258.1|4
1606303410000|2020-11-25 11:23:30|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1606303420000|2020-11-25 11:23:40|7268.4|7258.4|7267.9|7257.9|7268.4|7258.4|7267.9|7257.9|2
1606303430000|2020-11-25 11:23:50|7268.1|7258.1|7267.9|7257.9|7268.1|7258.1|7267.9|7257.9|2
1606303440000|2020-11-25 11:24:00|7268.1|7258.1|7267.9|7257.9|7268.4|7258.4|7267.9|7257.9|4
1606303450000|2020-11-25 11:24:10|7267.6|7257.6|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|2
1606303460000|2020-11-25 11:24:20|7267.9|7257.9|7268.4|7258.4|7268.4|7258.4|7267.9|7257.9|3
1606303470000|2020-11-25 11:24:30|7268.1|7258.1|7267.9|7257.9|7268.1|7258.1|7267.9|7257.9|4
1606303480000|2020-11-25 11:24:40|7267.1|7257.1|7267.6|7257.6|7268.1|7258.1|7266.6|7256.6|6
1606303490000|2020-11-25 11:24:50|7267.4|7257.4|7267.9|7257.9|7267.9|7257.9|7266.9|7256.9|5
1606303500000|2020-11-25 11:25:00|7267.6|7257.6|7266.4|7256.4|7267.6|7257.6|7266.4|7256.4|7
1606303510000|2020-11-25 11:25:10|7266.1|7256.1|7265.4|7255.4|7266.1|7256.1|7265.4|7255.4|3
1606303520000|2020-11-25 11:25:20|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606303540000|2020-11-25 11:25:40|7264.9|7254.9|7265.1|7255.1|7265.4|7255.4|7264.9|7254.9|3
1606303550000|2020-11-25 11:25:50|7264.6|7254.6|7264.9|7254.9|7265.1|7255.1|7264.4|7254.4|7
1606303560000|2020-11-25 11:26:00|7265.1|7255.1|7264.1|7254.1|7265.4|7255.4|7264.1|7254.1|5
1606303570000|2020-11-25 11:26:10|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|7264.4|7254.4|1
1606303590000|2020-11-25 11:26:30|7264.1|7254.1|7264.6|7254.6|7264.9|7254.9|7264.1|7254.1|5
1606303610000|2020-11-25 11:26:50|7264.4|7254.4|7264.6|7254.6|7264.6|7254.6|7264.4|7254.4|2
1606303620000|2020-11-25 11:27:00|7264.4|7254.4|7267.1|7257.1|7267.1|7257.1|7264.4|7254.4|7
1606303630000|2020-11-25 11:27:10|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606303640000|2020-11-25 11:27:20|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606303660000|2020-11-25 11:27:40|7266.4|7256.4|7265.9|7255.9|7266.4|7256.4|7265.9|7255.9|3
1606303670000|2020-11-25 11:27:50|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606303690000|2020-11-25 11:28:10|7265.9|7255.9|7266.1|7256.1|7266.1|7256.1|7265.9|7255.9|2
1606303710000|2020-11-25 11:28:30|7266.4|7256.4|7266.1|7256.1|7266.6|7256.6|7266.1|7256.1|4
1606303720000|2020-11-25 11:28:40|7265.6|7255.6|7266.4|7256.4|7266.4|7256.4|7265.6|7255.6|4
1606303730000|2020-11-25 11:28:50|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606303740000|2020-11-25 11:29:00|7266.9|7256.9|7266.1|7256.1|7267.1|7257.1|7266.1|7256.1|5
1606303750000|2020-11-25 11:29:10|7266.4|7256.4|7267.1|7257.1|7267.1|7257.1|7266.4|7256.4|5
1606303760000|2020-11-25 11:29:20|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1606303780000|2020-11-25 11:29:40|7266.4|7256.4|7266.6|7256.6|7266.6|7256.6|7266.4|7256.4|2
1606303790000|2020-11-25 11:29:50|7265.9|7255.9|7266.6|7256.6|7266.6|7256.6|7265.9|7255.9|4
1606303800000|2020-11-25 11:30:00|7265.9|7255.9|7265.4|7255.4|7265.9|7255.9|7265.4|7255.4|3
1606303810000|2020-11-25 11:30:10|7265.1|7255.1|7264.9|7254.9|7265.1|7255.1|7264.9|7254.9|2
1606303830000|2020-11-25 11:30:30|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|1
1606303870000|2020-11-25 11:31:10|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|7264.9|7254.9|1
1606303880000|2020-11-25 11:31:20|7264.6|7254.6|7264.6|7254.6|7264.6|7254.6|7264.4|7254.4|3
1606303890000|2020-11-25 11:31:30|7264.4|7254.4|7263.6|7253.6|7264.4|7254.4|7263.6|7253.6|4
1606303910000|2020-11-25 11:31:50|7263.9|7253.9|7265.9|7255.9|7265.9|7255.9|7263.9|7253.9|5
1606303930000|2020-11-25 11:32:10|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606303940000|2020-11-25 11:32:20|7265.9|7255.9|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|3
1606303950000|2020-11-25 11:32:30|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|7265.6|7255.6|1
1606303960000|2020-11-25 11:32:40|7265.9|7255.9|7266.9|7256.9|7266.9|7256.9|7265.9|7255.9|2
1606303970000|2020-11-25 11:32:50|7266.6|7256.6|7266.1|7256.1|7266.6|7256.6|7266.1|7256.1|2
1606303980000|2020-11-25 11:33:00|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606303990000|2020-11-25 11:33:10|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.6|7256.6|2
1606304000000|2020-11-25 11:33:20|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|1
1606304010000|2020-11-25 11:33:30|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1606304020000|2020-11-25 11:33:40|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|7267.1|7257.1|1
1606304030000|2020-11-25 11:33:50|7267.4|7257.4|7267.6|7257.6|7267.6|7257.6|7267.4|7257.4|2
1606304040000|2020-11-25 11:34:00|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.1|7257.1|5
1606304050000|2020-11-25 11:34:10|7267.4|7257.4|7266.6|7256.6|7267.4|7257.4|7266.6|7256.6|2
1606304060000|2020-11-25 11:34:20|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606304080000|2020-11-25 11:34:40|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606304090000|2020-11-25 11:34:50|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606304100000|2020-11-25 11:35:00|7267.1|7257.1|7267.9|7257.9|7267.9|7257.9|7267.1|7257.1|4
1606304110000|2020-11-25 11:35:10|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1606304120000|2020-11-25 11:35:20|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1606304130000|2020-11-25 11:35:30|7268.1|7258.1|7267.6|7257.6|7268.1|7258.1|7267.6|7257.6|3
1606304160000|2020-11-25 11:36:00|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606304170000|2020-11-25 11:36:10|7266.9|7256.9|7267.1|7257.1|7267.1|7257.1|7266.9|7256.9|2
1606304190000|2020-11-25 11:36:30|7266.9|7256.9|7266.4|7256.4|7266.9|7256.9|7266.4|7256.4|3
1606304210000|2020-11-25 11:36:50|7266.6|7256.6|7266.9|7256.9|7266.9|7256.9|7266.6|7256.6|2
1606304220000|2020-11-25 11:37:00|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606304230000|2020-11-25 11:37:10|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606304240000|2020-11-25 11:37:20|7267.1|7257.1|7267.9|7257.9|7267.9|7257.9|7267.1|7257.1|4
1606304250000|2020-11-25 11:37:30|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1606304260000|2020-11-25 11:37:40|7267.9|7257.9|7268.1|7258.1|7268.1|7258.1|7267.9|7257.9|2
1606304270000|2020-11-25 11:37:50|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7266.9|7256.9|5
1606304280000|2020-11-25 11:38:00|7267.4|7257.4|7266.1|7256.1|7267.4|7257.4|7266.1|7256.1|2
1606304290000|2020-11-25 11:38:10|7266.4|7256.4|7266.6|7256.6|7266.6|7256.6|7266.4|7256.4|2
1606304300000|2020-11-25 11:38:20|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.6|7256.6|2
1606304320000|2020-11-25 11:38:40|7265.9|7255.9|7266.6|7256.6|7266.6|7256.6|7265.9|7255.9|2
1606304330000|2020-11-25 11:38:50|7266.9|7256.9|7265.9|7255.9|7266.9|7256.9|7265.9|7255.9|3
1606304340000|2020-11-25 11:39:00|7266.1|7256.1|7265.9|7255.9|7266.1|7256.1|7265.9|7255.9|2
1606304360000|2020-11-25 11:39:20|7266.1|7256.1|7265.9|7255.9|7266.6|7256.6|7265.9|7255.9|4
1606304370000|2020-11-25 11:39:30|7266.1|7256.1|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|2
1606304380000|2020-11-25 11:39:40|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606304400000|2020-11-25 11:40:00|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|3
1606304420000|2020-11-25 11:40:20|7266.6|7256.6|7267.1|7257.1|7267.1|7257.1|7266.6|7256.6|3
1606304430000|2020-11-25 11:40:30|7267.4|7257.4|7267.1|7257.1|7267.6|7257.6|7267.1|7257.1|4
1606304440000|2020-11-25 11:40:40|7266.9|7256.9|7267.1|7257.1|7267.1|7257.1|7266.9|7256.9|2
1606304450000|2020-11-25 11:40:50|7266.9|7256.9|7266.6|7256.6|7266.9|7256.9|7266.4|7256.4|5
1606304460000|2020-11-25 11:41:00|7266.9|7256.9|7265.9|7255.9|7266.9|7256.9|7265.9|7255.9|3
1606304470000|2020-11-25 11:41:10|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|7266.1|7256.1|1
1606304480000|2020-11-25 11:41:20|7266.4|7256.4|7267.1|7257.1|7267.1|7257.1|7266.4|7256.4|3
1606304490000|2020-11-25 11:41:30|7266.9|7256.9|7267.1|7257.1|7267.1|7257.1|7266.9|7256.9|2
1606304500000|2020-11-25 11:41:40|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606304510000|2020-11-25 11:41:50|7267.6|7257.6|7269.4|7259.4|7269.4|7259.4|7267.6|7257.6|4
1606304520000|2020-11-25 11:42:00|7269.6|7259.6|7269.1|7259.1|7269.6|7259.6|7269.1|7259.1|3
1606304530000|2020-11-25 11:42:10|7269.4|7259.4|7269.6|7259.6|7269.6|7259.6|7269.4|7259.4|2
1606304540000|2020-11-25 11:42:20|7268.9|7258.9|7269.6|7259.6|7269.6|7259.6|7268.6|7258.6|6
1606304560000|2020-11-25 11:42:40|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|2
1606304570000|2020-11-25 11:42:50|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|2
1606304580000|2020-11-25 11:43:00|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|2
1606304590000|2020-11-25 11:43:10|7270.6|7260.6|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|2
1606304600000|2020-11-25 11:43:20|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7269.9|7259.9|5
1606304610000|2020-11-25 11:43:30|7270.4|7260.4|7269.6|7259.6|7270.4|7260.4|7269.6|7259.6|2
1606304620000|2020-11-25 11:43:40|7270.6|7260.6|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|2
1606304630000|2020-11-25 11:43:50|7270.6|7260.6|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|2
1606304640000|2020-11-25 11:44:00|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|3
1606304650000|2020-11-25 11:44:10|7270.6|7260.6|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|2
1606304660000|2020-11-25 11:44:20|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1606304670000|2020-11-25 11:44:30|7270.4|7260.4|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|3
1606304680000|2020-11-25 11:44:40|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.4|7260.4|3
1606304700000|2020-11-25 11:45:00|7270.4|7260.4|7269.9|7259.9|7270.4|7260.4|7269.4|7259.4|8
1606304710000|2020-11-25 11:45:10|7270.1|7260.1|7270.6|7260.6|7270.6|7260.6|7269.9|7259.9|5
1606304730000|2020-11-25 11:45:30|7270.4|7260.4|7270.4|7260.4|7270.6|7260.6|7270.4|7260.4|3
1606304740000|2020-11-25 11:45:40|7270.1|7260.1|7270.6|7260.6|7270.6|7260.6|7270.1|7260.1|3
1606304750000|2020-11-25 11:45:50|7270.9|7260.9|7271.1|7261.1|7271.4|7261.4|7270.9|7260.9|3
1606304760000|2020-11-25 11:46:00|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.6|7260.6|2
1606304770000|2020-11-25 11:46:10|7270.4|7260.4|7269.4|7259.4|7270.4|7260.4|7268.6|7258.6|6
1606304780000|2020-11-25 11:46:20|7269.1|7259.1|7269.4|7259.4|7269.4|7259.4|7268.4|7258.4|5
1606304790000|2020-11-25 11:46:30|7269.6|7259.6|7268.9|7258.9|7269.6|7259.6|7268.9|7258.9|4
1606304800000|2020-11-25 11:46:40|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.4|7258.4|6
1606304810000|2020-11-25 11:46:50|7268.6|7258.6|7269.4|7259.4|7269.4|7259.4|7268.4|7258.4|4
1606304820000|2020-11-25 11:47:00|7269.1|7259.1|7268.9|7258.9|7269.1|7259.1|7268.6|7258.6|3
1606304830000|2020-11-25 11:47:10|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606304840000|2020-11-25 11:47:20|7268.1|7258.1|7266.9|7256.9|7268.1|7258.1|7266.9|7256.9|9
1606304860000|2020-11-25 11:47:40|7267.1|7257.1|7266.6|7256.6|7267.1|7257.1|7266.4|7256.4|3
1606304870000|2020-11-25 11:47:50|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.9|7256.9|3
1606304880000|2020-11-25 11:48:00|7267.1|7257.1|7266.9|7256.9|7267.4|7257.4|7266.9|7256.9|6
1606304900000|2020-11-25 11:48:20|7266.6|7256.6|7266.1|7256.1|7266.6|7256.6|7266.1|7256.1|3
1606304930000|2020-11-25 11:48:50|7265.9|7255.9|7266.4|7256.4|7266.4|7256.4|7265.9|7255.9|2
1606304950000|2020-11-25 11:49:10|7266.1|7256.1|7266.4|7256.4|7266.4|7256.4|7266.1|7256.1|2
1606304960000|2020-11-25 11:49:20|7265.6|7255.6|7266.1|7256.1|7266.1|7256.1|7265.6|7255.6|3
1606304970000|2020-11-25 11:49:30|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606305000000|2020-11-25 11:50:00|7266.1|7256.1|7267.4|7257.4|7267.4|7257.4|7266.1|7256.1|6
1606305010000|2020-11-25 11:50:10|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7267.1|7257.1|2
1606305020000|2020-11-25 11:50:20|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|7266.4|7256.4|1
1606305030000|2020-11-25 11:50:30|7266.6|7256.6|7267.4|7257.4|7267.4|7257.4|7266.6|7256.6|4
1606305040000|2020-11-25 11:50:40|7267.6|7257.6|7267.9|7257.9|7267.9|7257.9|7267.4|7257.4|8
1606305060000|2020-11-25 11:51:00|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1606305070000|2020-11-25 11:51:10|7267.9|7257.9|7268.6|7258.6|7268.6|7258.6|7267.9|7257.9|4
1606305090000|2020-11-25 11:51:30|7268.9|7258.9|7269.1|7259.1|7270.4|7260.4|7268.9|7258.9|6
1606305100000|2020-11-25 11:51:40|7269.4|7259.4|7269.4|7259.4|7269.9|7259.9|7268.9|7258.9|4
1606305120000|2020-11-25 11:52:00|7269.6|7259.6|7269.4|7259.4|7269.6|7259.6|7269.4|7259.4|2
1606305130000|2020-11-25 11:52:10|7269.1|7259.1|7268.4|7258.4|7269.4|7259.4|7268.4|7258.4|4
1606305140000|2020-11-25 11:52:20|7267.4|7257.4|7268.4|7258.4|7268.4|7258.4|7267.4|7257.4|4
1606305150000|2020-11-25 11:52:30|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606305160000|2020-11-25 11:52:40|7267.1|7257.1|7267.4|7257.4|7267.4|7257.4|7267.1|7257.1|2
1606305170000|2020-11-25 11:52:50|7267.6|7257.6|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|2
1606305180000|2020-11-25 11:53:00|7268.1|7258.1|7268.4|7258.4|7268.4|7258.4|7268.1|7258.1|2
1606305190000|2020-11-25 11:53:10|7268.9|7258.9|7269.4|7259.4|7269.4|7259.4|7268.9|7258.9|5
1606305200000|2020-11-25 11:53:20|7269.6|7259.6|7270.1|7260.1|7270.4|7260.4|7269.6|7259.6|3
1606305220000|2020-11-25 11:53:40|7270.4|7260.4|7270.6|7260.6|7270.9|7260.9|7270.4|7260.4|3
1606305230000|2020-11-25 11:53:50|7270.9|7260.9|7270.6|7260.6|7270.9|7260.9|7270.4|7260.4|7
1606305240000|2020-11-25 11:54:00|7270.4|7260.4|7269.4|7259.4|7270.4|7260.4|7269.4|7259.4|3
1606305250000|2020-11-25 11:54:10|7269.1|7259.1|7268.6|7258.6|7269.1|7259.1|7268.6|7258.6|2
1606305260000|2020-11-25 11:54:20|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606305270000|2020-11-25 11:54:30|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606305290000|2020-11-25 11:54:50|7267.9|7257.9|7267.1|7257.1|7267.9|7257.9|7267.1|7257.1|3
1606305300000|2020-11-25 11:55:00|7267.6|7257.6|7267.4|7257.4|7268.4|7258.4|7267.4|7257.4|5
1606305310000|2020-11-25 11:55:10|7267.6|7257.6|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|3
1606305320000|2020-11-25 11:55:20|7268.6|7258.6|7268.1|7258.1|7268.6|7258.6|7268.1|7258.1|3
1606305330000|2020-11-25 11:55:30|7267.9|7257.9|7267.4|7257.4|7267.9|7257.9|7267.1|7257.1|4
1606305340000|2020-11-25 11:55:40|7267.6|7257.6|7267.9|7257.9|7267.9|7257.9|7267.6|7257.6|2
1606305350000|2020-11-25 11:55:50|7267.6|7257.6|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|2
1606305360000|2020-11-25 11:56:00|7267.6|7257.6|7267.9|7257.9|7267.9|7257.9|7267.6|7257.6|2
1606305370000|2020-11-25 11:56:10|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.4|7257.4|3
1606305380000|2020-11-25 11:56:20|7267.9|7257.9|7267.6|7257.6|7268.1|7258.1|7267.6|7257.6|4
1606305420000|2020-11-25 11:57:00|7267.9|7257.9|7267.9|7257.9|7268.1|7258.1|7267.9|7257.9|3
1606305430000|2020-11-25 11:57:10|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606305490000|2020-11-25 11:58:10|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606305510000|2020-11-25 11:58:30|7268.9|7258.9|7267.4|7257.4|7268.9|7258.9|7267.4|7257.4|4
1606305530000|2020-11-25 11:58:50|7267.1|7257.1|7266.6|7256.6|7267.1|7257.1|7266.6|7256.6|3
1606305550000|2020-11-25 11:59:10|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|7266.9|7256.9|1
1606305560000|2020-11-25 11:59:20|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|7266.6|7256.6|1
1606305600000|2020-11-25 12:00:00|7266.4|7256.4|7266.6|7256.6|7266.6|7256.6|7266.1|7256.1|6
1606305610000|2020-11-25 12:00:10|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.6|7256.6|6
1606305640000|2020-11-25 12:00:40|7266.9|7256.9|7267.4|7257.4|7267.4|7257.4|7266.9|7256.9|2
1606305650000|2020-11-25 12:00:50|7267.6|7257.6|7268.4|7258.4|7268.4|7258.4|7267.6|7257.6|4
1606305660000|2020-11-25 12:01:00|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7267.9|7257.9|3
1606305670000|2020-11-25 12:01:10|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7267.6|7257.6|7
1606305680000|2020-11-25 12:01:20|7267.9|7257.9|7266.4|7256.4|7267.9|7257.9|7266.4|7256.4|7
1606305690000|2020-11-25 12:01:30|7266.6|7256.6|7267.4|7257.4|7267.9|7257.9|7266.6|7256.6|8
1606305700000|2020-11-25 12:01:40|7267.6|7257.6|7267.9|7257.9|7268.4|7258.4|7267.6|7257.6|4
1606305710000|2020-11-25 12:01:50|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1606305720000|2020-11-25 12:02:00|7267.9|7257.9|7269.1|7259.1|7269.1|7259.1|7267.9|7257.9|5
1606305730000|2020-11-25 12:02:10|7269.4|7259.4|7268.4|7258.4|7269.4|7259.4|7268.4|7258.4|4
1606305790000|2020-11-25 12:03:10|7268.1|7258.1|7267.1|7257.1|7268.1|7258.1|7267.1|7257.1|4
1606305800000|2020-11-25 12:03:20|7266.6|7256.6|7267.4|7257.4|7267.4|7257.4|7266.6|7256.6|3
1606305820000|2020-11-25 12:03:40|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606305830000|2020-11-25 12:03:50|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606305840000|2020-11-25 12:04:00|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.1|7258.1|3
1606305860000|2020-11-25 12:04:20|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|2
1606305870000|2020-11-25 12:04:30|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1606305880000|2020-11-25 12:04:40|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606305890000|2020-11-25 12:04:50|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|7268.6|7258.6|1
1606305910000|2020-11-25 12:05:10|7268.4|7258.4|7268.1|7258.1|7268.6|7258.6|7268.1|7258.1|4
1606305920000|2020-11-25 12:05:20|7267.9|7257.9|7268.1|7258.1|7268.1|7258.1|7267.4|7257.4|6
1606305940000|2020-11-25 12:05:40|7267.9|7257.9|7267.6|7257.6|7267.9|7257.9|7267.6|7257.6|2
1606305950000|2020-11-25 12:05:50|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|7267.4|7257.4|1
1606305960000|2020-11-25 12:06:00|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.4|7257.4|3
1606305970000|2020-11-25 12:06:10|7267.9|7257.9|7268.9|7258.9|7268.9|7258.9|7267.9|7257.9|4
1606305980000|2020-11-25 12:06:20|7269.1|7259.1|7269.4|7259.4|7269.4|7259.4|7269.1|7259.1|2
1606305990000|2020-11-25 12:06:30|7269.6|7259.6|7269.1|7259.1|7269.6|7259.6|7269.1|7259.1|3
1606306000000|2020-11-25 12:06:40|7269.4|7259.4|7269.9|7259.9|7269.9|7259.9|7269.4|7259.4|3
1606306010000|2020-11-25 12:06:50|7270.4|7260.4|7270.1|7260.1|7270.4|7260.4|7269.9|7259.9|4
1606306020000|2020-11-25 12:07:00|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|1
1606306040000|2020-11-25 12:07:20|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|1
1606306050000|2020-11-25 12:07:30|7269.6|7259.6|7269.1|7259.1|7269.6|7259.6|7269.1|7259.1|2
1606306060000|2020-11-25 12:07:40|7269.4|7259.4|7269.6|7259.6|7269.9|7259.9|7269.4|7259.4|3
1606306070000|2020-11-25 12:07:50|7269.9|7259.9|7271.1|7261.1|7271.1|7261.1|7269.6|7259.6|6
1606306080000|2020-11-25 12:08:00|7271.4|7261.4|7271.9|7261.9|7271.9|7261.9|7271.4|7261.4|2
1606306090000|2020-11-25 12:08:10|7272.4|7262.4|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|3
1606306100000|2020-11-25 12:08:20|7271.6|7261.6|7271.9|7261.9|7271.9|7261.9|7271.1|7261.1|5
1606306110000|2020-11-25 12:08:30|7271.6|7261.6|7271.9|7261.9|7271.9|7261.9|7271.6|7261.6|2
1606306120000|2020-11-25 12:08:40|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606306130000|2020-11-25 12:08:50|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7271.9|7261.9|5
1606306140000|2020-11-25 12:09:00|7271.9|7261.9|7271.9|7261.9|7272.6|7262.6|7271.9|7261.9|5
1606306150000|2020-11-25 12:09:10|7272.1|7262.1|7272.6|7262.6|7272.6|7262.6|7272.1|7262.1|7
1606306160000|2020-11-25 12:09:20|7272.4|7262.4|7272.1|7262.1|7272.9|7262.9|7272.1|7262.1|7
1606306170000|2020-11-25 12:09:30|7271.9|7261.9|7271.1|7261.1|7271.9|7261.9|7271.1|7261.1|3
1606306180000|2020-11-25 12:09:40|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|3
1606306190000|2020-11-25 12:09:50|7270.6|7260.6|7270.9|7260.9|7270.9|7260.9|7270.6|7260.6|2
1606306200000|2020-11-25 12:10:00|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.4|7260.4|3
1606306210000|2020-11-25 12:10:10|7270.9|7260.9|7272.1|7262.1|7272.4|7262.4|7270.9|7260.9|5
1606306240000|2020-11-25 12:10:40|7272.4|7262.4|7272.6|7262.6|7272.9|7262.9|7272.4|7262.4|4
1606306250000|2020-11-25 12:10:50|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|1
1606306260000|2020-11-25 12:11:00|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|1
1606306280000|2020-11-25 12:11:20|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7271.9|7261.9|3
1606306290000|2020-11-25 12:11:30|7272.4|7262.4|7272.1|7262.1|7273.4|7263.4|7271.9|7261.9|10
1606306300000|2020-11-25 12:11:40|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|1
1606306310000|2020-11-25 12:11:50|7272.1|7262.1|7272.1|7262.1|7272.1|7262.1|7272.1|7262.1|1
1606306320000|2020-11-25 12:12:00|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|1
1606306340000|2020-11-25 12:12:20|7271.6|7261.6|7271.9|7261.9|7271.9|7261.9|7271.4|7261.4|4
1606306360000|2020-11-25 12:12:40|7271.4|7261.4|7270.9|7260.9|7271.9|7261.9|7270.9|7260.9|5
1606306380000|2020-11-25 12:13:00|7271.1|7261.1|7270.9|7260.9|7271.1|7261.1|7270.9|7260.9|2
1606306390000|2020-11-25 12:13:10|7270.6|7260.6|7270.1|7260.1|7270.6|7260.6|7270.1|7260.1|2
1606306400000|2020-11-25 12:13:20|7270.9|7260.9|7270.9|7260.9|7271.1|7261.1|7270.9|7260.9|3
1606306420000|2020-11-25 12:13:40|7270.6|7260.6|7270.1|7260.1|7270.6|7260.6|7270.1|7260.1|2
1606306430000|2020-11-25 12:13:50|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|7269.9|7259.9|1
1606306450000|2020-11-25 12:14:10|7269.6|7259.6|7269.4|7259.4|7269.6|7259.6|7269.4|7259.4|2
1606306460000|2020-11-25 12:14:20|7269.1|7259.1|7268.4|7258.4|7269.1|7259.1|7268.4|7258.4|2
1606306480000|2020-11-25 12:14:40|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|4
1606306490000|2020-11-25 12:14:50|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|2
1606306500000|2020-11-25 12:15:00|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.4|7258.4|6
1606306520000|2020-11-25 12:15:20|7269.4|7259.4|7269.6|7259.6|7269.6|7259.6|7269.1|7259.1|3
1606306530000|2020-11-25 12:15:30|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|1
1606306540000|2020-11-25 12:15:40|7269.1|7259.1|7268.9|7258.9|7269.1|7259.1|7268.9|7258.9|2
1606306590000|2020-11-25 12:16:30|7269.1|7259.1|7269.9|7259.9|7269.9|7259.9|7269.1|7259.1|2
1606306600000|2020-11-25 12:16:40|7269.6|7259.6|7269.9|7259.9|7269.9|7259.9|7269.6|7259.6|2
1606306630000|2020-11-25 12:17:10|7270.1|7260.1|7270.9|7260.9|7270.9|7260.9|7270.1|7260.1|3
1606306640000|2020-11-25 12:17:20|7270.6|7260.6|7269.9|7259.9|7270.6|7260.6|7269.4|7259.4|7
1606306650000|2020-11-25 12:17:30|7270.4|7260.4|7269.6|7259.6|7270.6|7260.6|7269.1|7259.1|6
1606306660000|2020-11-25 12:17:40|7270.1|7260.1|7269.9|7259.9|7270.1|7260.1|7269.9|7259.9|2
1606306670000|2020-11-25 12:17:50|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|2
1606306700000|2020-11-25 12:18:20|7269.4|7259.4|7269.1|7259.1|7269.4|7259.4|7269.1|7259.1|2
1606306710000|2020-11-25 12:18:30|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|1
1606306720000|2020-11-25 12:18:40|7269.1|7259.1|7270.4|7260.4|7270.4|7260.4|7269.1|7259.1|2
1606306730000|2020-11-25 12:18:50|7270.1|7260.1|7269.9|7259.9|7270.1|7260.1|7269.9|7259.9|2
1606306740000|2020-11-25 12:19:00|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|2
1606306750000|2020-11-25 12:19:10|7270.6|7260.6|7270.9|7260.9|7270.9|7260.9|7270.6|7260.6|2
1606306760000|2020-11-25 12:19:20|7271.1|7261.1|7271.9|7261.9|7271.9|7261.9|7271.1|7261.1|5
1606306770000|2020-11-25 12:19:30|7272.1|7262.1|7271.9|7261.9|7272.1|7262.1|7271.6|7261.6|3
1606306780000|2020-11-25 12:19:40|7272.1|7262.1|7272.9|7262.9|7272.9|7262.9|7272.1|7262.1|4
1606306790000|2020-11-25 12:19:50|7273.1|7263.1|7272.6|7262.6|7273.4|7263.4|7272.6|7262.6|4
1606306800000|2020-11-25 12:20:00|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7272.1|7262.1|2
1606306810000|2020-11-25 12:20:10|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|2
1606306820000|2020-11-25 12:20:20|7271.4|7261.4|7271.1|7261.1|7271.4|7261.4|7271.1|7261.1|2
1606306830000|2020-11-25 12:20:30|7270.4|7260.4|7271.4|7261.4|7271.6|7261.6|7270.4|7260.4|6
1606306840000|2020-11-25 12:20:40|7270.4|7260.4|7271.4|7261.4|7271.4|7261.4|7270.4|7260.4|3
1606306860000|2020-11-25 12:21:00|7271.1|7261.1|7270.4|7260.4|7271.1|7261.1|7270.4|7260.4|2
1606306910000|2020-11-25 12:21:50|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|7270.1|7260.1|1
1606306920000|2020-11-25 12:22:00|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|1
1606306940000|2020-11-25 12:22:20|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.6|7259.6|4
1606306950000|2020-11-25 12:22:30|7270.6|7260.6|7271.6|7261.6|7271.6|7261.6|7270.6|7260.6|7
1606306970000|2020-11-25 12:22:50|7271.9|7261.9|7271.4|7261.4|7272.4|7262.4|7271.1|7261.1|8
1606306980000|2020-11-25 12:23:00|7271.1|7261.1|7271.4|7261.4|7271.4|7261.4|7270.9|7260.9|4
1606307020000|2020-11-25 12:23:40|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606307030000|2020-11-25 12:23:50|7271.9|7261.9|7272.6|7262.6|7272.6|7262.6|7271.9|7261.9|3
1606307040000|2020-11-25 12:24:00|7272.4|7262.4|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|2
1606307060000|2020-11-25 12:24:20|7271.6|7261.6|7272.4|7262.4|7272.4|7262.4|7271.4|7261.4|4
1606307120000|2020-11-25 12:25:20|7272.6|7262.6|7273.1|7263.1|7273.1|7263.1|7272.6|7262.6|3
1606307130000|2020-11-25 12:25:30|7273.4|7263.4|7273.1|7263.1|7273.4|7263.4|7273.1|7263.1|2
1606307140000|2020-11-25 12:25:40|7273.4|7263.4|7273.1|7263.1|7273.6|7263.6|7273.1|7263.1|3
1606307150000|2020-11-25 12:25:50|7273.4|7263.4|7272.9|7262.9|7273.6|7263.6|7272.9|7262.9|6
1606307160000|2020-11-25 12:26:00|7272.6|7262.6|7273.6|7263.6|7273.6|7263.6|7272.6|7262.6|5
1606307170000|2020-11-25 12:26:10|7273.9|7263.9|7273.9|7263.9|7273.9|7263.9|7273.9|7263.9|1
1606307180000|2020-11-25 12:26:20|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|1
1606307200000|2020-11-25 12:26:40|7273.9|7263.9|7274.9|7264.9|7274.9|7264.9|7273.9|7263.9|4
1606307210000|2020-11-25 12:26:50|7275.1|7265.1|7273.6|7263.6|7275.1|7265.1|7273.6|7263.6|4
1606307220000|2020-11-25 12:27:00|7273.4|7263.4|7274.4|7264.4|7274.4|7264.4|7273.4|7263.4|3
1606307240000|2020-11-25 12:27:20|7274.1|7264.1|7271.6|7261.6|7274.1|7264.1|7271.4|7261.4|3
1606307250000|2020-11-25 12:27:30|7272.1|7262.1|7272.4|7262.4|7272.4|7262.4|7271.6|7261.6|4
1606307260000|2020-11-25 12:27:40|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|7272.9|7262.9|1
1606307270000|2020-11-25 12:27:50|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|1
1606307290000|2020-11-25 12:28:10|7273.6|7263.6|7274.6|7264.6|7274.6|7264.6|7273.6|7263.6|4
1606307300000|2020-11-25 12:28:20|7274.9|7264.9|7273.9|7263.9|7274.9|7264.9|7273.9|7263.9|5
1606307310000|2020-11-25 12:28:30|7273.6|7263.6|7273.9|7263.9|7273.9|7263.9|7273.4|7263.4|4
1606307320000|2020-11-25 12:28:40|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|1
1606307330000|2020-11-25 12:28:50|7273.9|7263.9|7272.6|7262.6|7273.9|7263.9|7272.6|7262.6|3
1606307340000|2020-11-25 12:29:00|7272.9|7262.9|7273.4|7263.4|7273.4|7263.4|7272.9|7262.9|3
1606307350000|2020-11-25 12:29:10|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|1
1606307370000|2020-11-25 12:29:30|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|7273.4|7263.4|1
1606307380000|2020-11-25 12:29:40|7273.6|7263.6|7274.4|7264.4|7274.4|7264.4|7273.6|7263.6|3
1606307390000|2020-11-25 12:29:50|7274.1|7264.1|7273.1|7263.1|7274.4|7264.4|7272.9|7262.9|5
1606307400000|2020-11-25 12:30:00|7272.6|7262.6|7271.4|7261.4|7273.1|7263.1|7270.9|7260.9|12
1606307410000|2020-11-25 12:30:10|7271.1|7261.1|7271.1|7261.1|7271.9|7261.9|7271.1|7261.1|6
1606307420000|2020-11-25 12:30:20|7270.9|7260.9|7269.4|7259.4|7270.9|7260.9|7269.4|7259.4|3
1606307430000|2020-11-25 12:30:30|7269.1|7259.1|7268.1|7258.1|7269.1|7259.1|7268.1|7258.1|3
1606307440000|2020-11-25 12:30:40|7267.9|7257.9|7268.4|7258.4|7268.4|7258.4|7267.4|7257.4|5
1606307460000|2020-11-25 12:31:00|7268.1|7258.1|7265.9|7255.9|7268.1|7258.1|7265.9|7255.9|9
1606307470000|2020-11-25 12:31:10|7265.6|7255.6|7263.9|7253.9|7265.9|7255.9|7263.6|7253.6|11
1606307480000|2020-11-25 12:31:20|7263.6|7253.6|7264.1|7254.1|7264.4|7254.4|7263.6|7253.6|7
1606307490000|2020-11-25 12:31:30|7263.9|7253.9|7263.6|7253.6|7263.9|7253.9|7262.9|7252.9|11
1606307500000|2020-11-25 12:31:40|7263.4|7253.4|7262.9|7252.9|7263.6|7253.6|7262.9|7252.9|8
1606307510000|2020-11-25 12:31:50|7262.6|7252.6|7262.9|7252.9|7262.9|7252.9|7262.6|7252.6|2
1606307520000|2020-11-25 12:32:00|7263.1|7253.1|7262.6|7252.6|7263.6|7253.6|7262.6|7252.6|8
1606307530000|2020-11-25 12:32:10|7262.4|7252.4|7261.9|7251.9|7262.6|7252.6|7261.4|7251.4|6
1606307540000|2020-11-25 12:32:20|7262.1|7252.1|7261.6|7251.6|7262.1|7252.1|7261.6|7251.6|5
1606307550000|2020-11-25 12:32:30|7261.4|7251.4|7260.6|7250.6|7261.4|7251.4|7260.6|7250.6|4
1606307560000|2020-11-25 12:32:40|7260.4|7250.4|7259.9|7249.9|7260.4|7250.4|7258.9|7248.9|11
1606307570000|2020-11-25 12:32:50|7259.6|7249.6|7258.9|7248.9|7259.9|7249.9|7258.4|7248.4|13
1606307580000|2020-11-25 12:33:00|7259.1|7249.1|7259.6|7249.6|7259.9|7249.9|7259.1|7249.1|9
1606307590000|2020-11-25 12:33:10|7259.9|7249.9|7259.4|7249.4|7259.9|7249.9|7259.4|7249.4|3
1606307600000|2020-11-25 12:33:20|7259.6|7249.6|7261.1|7251.1|7261.6|7251.6|7259.6|7249.6|12
1606307610000|2020-11-25 12:33:30|7260.9|7250.9|7260.9|7250.9|7261.1|7251.1|7260.9|7250.9|3
1606307620000|2020-11-25 12:33:40|7260.6|7250.6|7259.6|7249.6|7260.6|7250.6|7259.1|7249.1|8
1606307640000|2020-11-25 12:34:00|7260.6|7250.6|7261.4|7251.4|7261.4|7251.4|7260.6|7250.6|7
1606307650000|2020-11-25 12:34:10|7261.1|7251.1|7261.1|7251.1|7261.6|7251.6|7261.1|7251.1|10
1606307660000|2020-11-25 12:34:20|7260.9|7250.9|7262.6|7252.6|7262.6|7252.6|7260.9|7250.9|13
1606307670000|2020-11-25 12:34:30|7262.4|7252.4|7263.4|7253.4|7263.6|7253.6|7262.4|7252.4|6
1606307680000|2020-11-25 12:34:40|7263.1|7253.1|7263.1|7253.1|7263.6|7253.6|7262.6|7252.6|16
1606307690000|2020-11-25 12:34:50|7262.9|7252.9|7264.1|7254.1|7264.1|7254.1|7262.9|7252.9|9
1606307700000|2020-11-25 12:35:00|7263.6|7253.6|7266.4|7256.4|7266.4|7256.4|7263.6|7253.6|4
1606307710000|2020-11-25 12:35:10|7266.9|7256.9|7268.6|7258.6|7268.6|7258.6|7266.9|7256.9|9
1606307720000|2020-11-25 12:35:20|7267.8|7257.8|7267.9|7257.9|7268.1|7258.1|7267.8|7257.8|4
1606307730000|2020-11-25 12:35:30|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|7267.6|7257.6|1
1606307740000|2020-11-25 12:35:40|7267.1|7257.1|7267.6|7257.6|7267.6|7257.6|7266.6|7256.6|6
1606307750000|2020-11-25 12:35:50|7267.4|7257.4|7267.6|7257.6|7268.1|7258.1|7267.4|7257.4|4
1606307760000|2020-11-25 12:36:00|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1606307770000|2020-11-25 12:36:10|7267.6|7257.6|7267.9|7257.9|7268.1|7258.1|7267.4|7257.4|4
1606307780000|2020-11-25 12:36:20|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606307790000|2020-11-25 12:36:30|7268.4|7258.4|7267.9|7257.9|7268.4|7258.4|7267.9|7257.9|3
1606307800000|2020-11-25 12:36:40|7268.6|7258.6|7269.4|7259.4|7269.4|7259.4|7268.6|7258.6|3
1606307810000|2020-11-25 12:36:50|7268.9|7258.9|7268.6|7258.6|7268.9|7258.9|7268.4|7258.4|3
1606307830000|2020-11-25 12:37:10|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|7268.9|7258.9|1
1606307840000|2020-11-25 12:37:20|7269.1|7259.1|7268.1|7258.1|7269.1|7259.1|7267.9|7257.9|6
1606307850000|2020-11-25 12:37:30|7267.9|7257.9|7268.9|7258.9|7268.9|7258.9|7267.9|7257.9|6
1606307860000|2020-11-25 12:37:40|7268.6|7258.6|7268.1|7258.1|7268.6|7258.6|7268.1|7258.1|2
1606307870000|2020-11-25 12:37:50|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606307880000|2020-11-25 12:38:00|7268.4|7258.4|7269.1|7259.1|7269.1|7259.1|7268.4|7258.4|4
1606307890000|2020-11-25 12:38:10|7268.9|7258.9|7268.6|7258.6|7268.9|7258.9|7268.6|7258.6|2
1606307910000|2020-11-25 12:38:30|7269.1|7259.1|7269.4|7259.4|7269.4|7259.4|7268.9|7258.9|4
1606307920000|2020-11-25 12:38:40|7269.6|7259.6|7269.9|7259.9|7269.9|7259.9|7269.6|7259.6|2
1606307930000|2020-11-25 12:38:50|7270.1|7260.1|7270.1|7260.1|7270.4|7260.4|7270.1|7260.1|3
1606307950000|2020-11-25 12:39:10|7269.4|7259.4|7269.6|7259.6|7269.9|7259.9|7269.4|7259.4|3
1606307960000|2020-11-25 12:39:20|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|1
1606307970000|2020-11-25 12:39:30|7269.1|7259.1|7268.6|7258.6|7269.1|7259.1|7268.6|7258.6|3
1606307980000|2020-11-25 12:39:40|7268.4|7258.4|7268.1|7258.1|7268.4|7258.4|7268.1|7258.1|2
1606307990000|2020-11-25 12:39:50|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|7268.4|7258.4|1
1606308000000|2020-11-25 12:40:00|7268.1|7258.1|7267.9|7257.9|7268.1|7258.1|7267.9|7257.9|4
1606308010000|2020-11-25 12:40:10|7268.1|7258.1|7268.4|7258.4|7268.4|7258.4|7268.1|7258.1|2
1606308020000|2020-11-25 12:40:20|7268.6|7258.6|7268.9|7258.9|7269.1|7259.1|7268.6|7258.6|3
1606308030000|2020-11-25 12:40:30|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.4|7258.4|4
1606308040000|2020-11-25 12:40:40|7268.6|7258.6|7267.9|7257.9|7268.6|7258.6|7267.9|7257.9|2
1606308050000|2020-11-25 12:40:50|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|7268.1|7258.1|1
1606308060000|2020-11-25 12:41:00|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.6|7257.6|3
1606308070000|2020-11-25 12:41:10|7268.1|7258.1|7269.9|7259.9|7269.9|7259.9|7268.1|7258.1|5
1606308100000|2020-11-25 12:41:40|7270.1|7260.1|7269.9|7259.9|7270.6|7260.6|7269.9|7259.9|6
1606308110000|2020-11-25 12:41:50|7270.1|7260.1|7270.4|7260.4|7270.4|7260.4|7270.1|7260.1|4
1606308120000|2020-11-25 12:42:00|7270.6|7260.6|7271.6|7261.6|7271.6|7261.6|7270.6|7260.6|3
1606308140000|2020-11-25 12:42:20|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|1
1606308150000|2020-11-25 12:42:30|7271.6|7261.6|7272.4|7262.4|7272.9|7262.9|7271.6|7261.6|6
1606308160000|2020-11-25 12:42:40|7272.9|7262.9|7272.4|7262.4|7272.9|7262.9|7272.1|7262.1|6
1606308170000|2020-11-25 12:42:50|7272.6|7262.6|7271.6|7261.6|7272.9|7262.9|7271.6|7261.6|6
1606308180000|2020-11-25 12:43:00|7271.4|7261.4|7272.4|7262.4|7272.4|7262.4|7271.4|7261.4|4
1606308190000|2020-11-25 12:43:10|7272.1|7262.1|7272.6|7262.6|7272.6|7262.6|7271.9|7261.9|5
1606308200000|2020-11-25 12:43:20|7272.4|7262.4|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|2
1606308210000|2020-11-25 12:43:30|7271.6|7261.6|7271.4|7261.4|7271.6|7261.6|7271.4|7261.4|2
1606308220000|2020-11-25 12:43:40|7271.1|7261.1|7271.4|7261.4|7271.4|7261.4|7271.1|7261.1|2
1606308230000|2020-11-25 12:43:50|7271.6|7261.6|7272.1|7262.1|7272.1|7262.1|7271.6|7261.6|3
1606308240000|2020-11-25 12:44:00|7271.9|7261.9|7271.9|7261.9|7271.9|7261.9|7271.6|7261.6|3
1606308250000|2020-11-25 12:44:10|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606308260000|2020-11-25 12:44:20|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|2
1606308270000|2020-11-25 12:44:30|7271.9|7261.9|7272.6|7262.6|7272.9|7262.9|7271.9|7261.9|4
1606308290000|2020-11-25 12:44:50|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7271.9|7261.9|3
1606308300000|2020-11-25 12:45:00|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.4|7262.4|3
1606308310000|2020-11-25 12:45:10|7272.4|7262.4|7272.6|7262.6|7272.6|7262.6|7272.4|7262.4|2
1606308320000|2020-11-25 12:45:20|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|7272.4|7262.4|1
1606308330000|2020-11-25 12:45:30|7272.6|7262.6|7271.6|7261.6|7272.6|7262.6|7271.6|7261.6|3
1606308340000|2020-11-25 12:45:40|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|2
1606308350000|2020-11-25 12:45:50|7271.9|7261.9|7272.1|7262.1|7272.1|7262.1|7271.9|7261.9|2
1606308360000|2020-11-25 12:46:00|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|2
1606308370000|2020-11-25 12:46:10|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|1
1606308380000|2020-11-25 12:46:20|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|7271.6|7261.6|1
1606308400000|2020-11-25 12:46:40|7271.9|7261.9|7272.6|7262.6|7272.6|7262.6|7271.9|7261.9|2
1606308410000|2020-11-25 12:46:50|7272.9|7262.9|7272.6|7262.6|7272.9|7262.9|7272.4|7262.4|4
1606308420000|2020-11-25 12:47:00|7273.1|7263.1|7273.1|7263.1|7273.1|7263.1|7272.6|7262.6|5
1606308430000|2020-11-25 12:47:10|7272.9|7262.9|7273.4|7263.4|7275.4|7265.4|7272.9|7262.9|9
1606308450000|2020-11-25 12:47:30|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7272.1|7262.1|2
1606308460000|2020-11-25 12:47:40|7271.9|7261.9|7271.4|7261.4|7272.1|7262.1|7271.4|7261.4|3
1606308470000|2020-11-25 12:47:50|7271.6|7261.6|7271.1|7261.1|7272.4|7262.4|7271.1|7261.1|5
1606308480000|2020-11-25 12:48:00|7271.4|7261.4|7271.4|7261.4|7271.4|7261.4|7270.6|7260.6|4
1606308490000|2020-11-25 12:48:10|7271.6|7261.6|7271.1|7261.1|7272.1|7262.1|7271.1|7261.1|5
1606308500000|2020-11-25 12:48:20|7270.9|7260.9|7271.1|7261.1|7271.1|7261.1|7270.9|7260.9|2
1606308510000|2020-11-25 12:48:30|7270.9|7260.9|7270.1|7260.1|7270.9|7260.9|7270.1|7260.1|4
1606308520000|2020-11-25 12:48:40|7270.4|7260.4|7271.1|7261.1|7271.1|7261.1|7270.4|7260.4|5
1606308530000|2020-11-25 12:48:50|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|7270.9|7260.9|1
1606308540000|2020-11-25 12:49:00|7271.1|7261.1|7271.9|7261.9|7271.9|7261.9|7271.1|7261.1|4
1606308550000|2020-11-25 12:49:10|7272.4|7262.4|7272.1|7262.1|7272.4|7262.4|7272.1|7262.1|2
1606308560000|2020-11-25 12:49:20|7271.6|7261.6|7271.1|7261.1|7271.6|7261.6|7271.1|7261.1|3
1606308570000|2020-11-25 12:49:30|7270.9|7260.9|7269.9|7259.9|7270.9|7260.9|7269.9|7259.9|5
1606308580000|2020-11-25 12:49:40|7269.6|7259.6|7268.9|7258.9|7270.4|7260.4|7268.9|7258.9|7
1606308590000|2020-11-25 12:49:50|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|7267.9|7257.9|1
1606308600000|2020-11-25 12:50:00|7268.6|7258.6|7268.6|7258.6|7268.9|7258.9|7268.4|7258.4|5
1606308610000|2020-11-25 12:50:10|7269.1|7259.1|7268.9|7258.9|7269.1|7259.1|7268.1|7258.1|10
1606308620000|2020-11-25 12:50:20|7268.6|7258.6|7268.6|7258.6|7269.1|7259.1|7268.6|7258.6|7
1606308630000|2020-11-25 12:50:30|7268.9|7258.9|7268.9|7258.9|7269.1|7259.1|7268.9|7258.9|3
1606308640000|2020-11-25 12:50:40|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|2
1606308650000|2020-11-25 12:50:50|7268.6|7258.6|7268.9|7258.9|7268.9|7258.9|7268.6|7258.6|2
1606308660000|2020-11-25 12:51:00|7269.4|7259.4|7269.9|7259.9|7269.9|7259.9|7268.9|7258.9|5
1606308670000|2020-11-25 12:51:10|7269.6|7259.6|7267.9|7257.9|7269.6|7259.6|7267.4|7257.4|7
1606308680000|2020-11-25 12:51:20|7267.6|7257.6|7266.6|7256.6|7267.6|7257.6|7265.9|7255.9|10
1606308690000|2020-11-25 12:51:30|7266.9|7256.9|7267.6|7257.6|7267.6|7257.6|7266.9|7256.9|3
1606308700000|2020-11-25 12:51:40|7267.4|7257.4|7265.9|7255.9|7267.4|7257.4|7265.9|7255.9|6
1606308710000|2020-11-25 12:51:50|7266.1|7256.1|7265.1|7255.1|7266.1|7256.1|7264.6|7254.6|6
1606308720000|2020-11-25 12:52:00|7265.4|7255.4|7266.1|7256.1|7266.1|7256.1|7264.6|7254.6|11
1606308730000|2020-11-25 12:52:10|7265.9|7255.9|7267.1|7257.1|7268.1|7258.1|7265.9|7255.9|11
1606308740000|2020-11-25 12:52:20|7267.4|7257.4|7267.4|7257.4|7267.6|7257.6|7267.4|7257.4|3
1606308750000|2020-11-25 12:52:30|7267.1|7257.1|7266.6|7256.6|7267.1|7257.1|7266.6|7256.6|2
1606308760000|2020-11-25 12:52:40|7266.9|7256.9|7267.6|7257.6|7267.6|7257.6|7266.6|7256.6|4
1606308770000|2020-11-25 12:52:50|7267.9|7257.9|7269.4|7259.4|7269.6|7259.6|7267.9|7257.9|5
1606308780000|2020-11-25 12:53:00|7269.6|7259.6|7268.9|7258.9|7270.1|7260.1|7268.6|7258.6|9
1606308790000|2020-11-25 12:53:10|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|7269.4|7259.4|1
1606308800000|2020-11-25 12:53:20|7268.6|7258.6|7269.1|7259.1|7269.9|7259.9|7268.6|7258.6|10
1606308810000|2020-11-25 12:53:30|7268.9|7258.9|7270.1|7260.1|7270.1|7260.1|7268.4|7258.4|7
1606308820000|2020-11-25 12:53:40|7269.6|7259.6|7269.6|7259.6|7270.6|7260.6|7269.6|7259.6|6
1606308830000|2020-11-25 12:53:50|7269.9|7259.9|7270.4|7260.4|7270.4|7260.4|7269.9|7259.9|4
1606308840000|2020-11-25 12:54:00|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|7270.6|7260.6|1
1606308850000|2020-11-25 12:54:10|7270.1|7260.1|7270.6|7260.6|7270.6|7260.6|7269.6|7259.6|10
1606308870000|2020-11-25 12:54:30|7270.4|7260.4|7270.9|7260.9|7270.9|7260.9|7269.9|7259.9|4
1606308880000|2020-11-25 12:54:40|7271.1|7261.1|7270.9|7260.9|7271.1|7261.1|7270.6|7260.6|3
1606308890000|2020-11-25 12:54:50|7270.6|7260.6|7269.9|7259.9|7270.6|7260.6|7269.4|7259.4|8
1606308900000|2020-11-25 12:55:00|7270.1|7260.1|7270.6|7260.6|7270.6|7260.6|7270.1|7260.1|4
1606308910000|2020-11-25 12:55:10|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|7270.4|7260.4|1
1606308940000|2020-11-25 12:55:40|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|7269.6|7259.6|1
1606308950000|2020-11-25 12:55:50|7269.9|7259.9|7269.9|7259.9|7270.4|7260.4|7269.9|7259.9|4
1606308960000|2020-11-25 12:56:00|7270.1|7260.1|7271.9|7261.9|7272.1|7262.1|7270.1|7260.1|7
1606308970000|2020-11-25 12:56:10|7271.6|7261.6|7270.4|7260.4|7271.6|7261.6|7270.4|7260.4|8
1606308980000|2020-11-25 12:56:20|7270.6|7260.6|7271.1|7261.1|7271.1|7261.1|7270.6|7260.6|3
1606308990000|2020-11-25 12:56:30|7271.4|7261.4|7272.9|7262.9|7272.9|7262.9|7271.4|7261.4|5
1606309000000|2020-11-25 12:56:40|7272.6|7262.6|7272.4|7262.4|7272.6|7262.6|7271.6|7261.6|6
1606309010000|2020-11-25 12:56:50|7272.1|7262.1|7272.4|7262.4|7272.6|7262.6|7272.1|7262.1|5
1606309020000|2020-11-25 12:57:00|7272.6|7262.6|7271.6|7261.6|7272.6|7262.6|7271.6|7261.6|4
1606309030000|2020-11-25 12:57:10|7272.1|7262.1|7271.9|7261.9|7272.1|7262.1|7271.9|7261.9|2
1606309040000|2020-11-25 12:57:20|7272.1|7262.1|7272.1|7262.1|7272.4|7262.4|7272.1|7262.1|3
1606309050000|2020-11-25 12:57:30|7271.9|7261.9|7271.6|7261.6|7271.9|7261.9|7271.6|7261.6|6
1606309060000|2020-11-25 12:57:40|7271.9|7261.9|7270.6|7260.6|7271.9|7261.9|7270.6|7260.6|3
1606309070000|2020-11-25 12:57:50|7270.4|7260.4|7270.6|7260.6|7270.6|7260.6|7270.4|7260.4|2
1606309080000|2020-11-25 12:58:00|7270.4|7260.4|7269.6|7259.6|7270.4|7260.4|7269.6|7259.6|2
1606309090000|2020-11-25 12:58:10|7269.9|7259.9|7269.4|7259.4|7269.9|7259.9|7269.4|7259.4|2
1606309100000|2020-11-25 12:58:20|7269.6|7259.6|7270.1|7260.1|7270.6|7260.6|7269.6|7259.6|5
1606309110000|2020-11-25 12:58:30|7269.6|7259.6|7270.6|7260.6|7270.6|7260.6|7269.6|7259.6|5
1606309120000|2020-11-25 12:58:40|7270.9|7260.9|7270.1|7260.1|7271.4|7261.4|7270.1|7260.1|6
1606309130000|2020-11-25 12:58:50|7270.4|7260.4|7270.4|7260.4|7270.6|7260.6|7269.6|7259.6|7
1606309140000|2020-11-25 12:59:00|7270.6|7260.6|7272.1|7262.1|7273.1|7263.1|7270.6|7260.6|12
1606309150000|2020-11-25 12:59:10|7271.9|7261.9|7272.4|7262.4|7272.4|7262.4|7271.1|7261.1|7
1606309160000|2020-11-25 12:59:20|7272.6|7262.6|7272.6|7262.6|7273.1|7263.1|7272.4|7262.4|6
1606309170000|2020-11-25 12:59:30|7273.1|7263.1|7272.6|7262.6|7273.1|7263.1|7272.6|7262.6|2
1606309180000|2020-11-25 12:59:40|7272.4|7262.4|7271.9|7261.9|7272.4|7262.4|7271.9|7261.9|3
1606309190000|2020-11-25 12:59:50|7271.6|7261.6|7271.9|7261.9|7271.9|7261.9|7271.6|7261.6|2
1606309200000|2020-11-25 13:00:00|7271.6|7261.6|7277.9|7267.9|7277.9|7267.9|7271.6|7261.6|27
1606309210000|2020-11-25 13:00:10|7278.1|7268.1|7279.1|7269.1|7279.6|7269.6|7278.1|7268.1|23
1606309220000|2020-11-25 13:00:20|7278.9|7268.9|7280.6|7270.6|7280.6|7270.6|7278.6|7268.6|23
1606309230000|2020-11-25 13:00:30|7280.4|7270.4|7279.1|7269.1|7281.1|7271.1|7277.9|7267.9|24
1606309240000|2020-11-25 13:00:40|7280.1|7270.1|7279.6|7269.6|7280.6|7270.6|7278.9|7268.9|11
1606309250000|2020-11-25 13:00:50|7279.4|7269.4|7280.6|7270.6|7280.6|7270.6|7278.9|7268.9|9
1606309260000|2020-11-25 13:01:00|7280.4|7270.4|7281.1|7271.1|7281.9|7271.9|7280.4|7270.4|21
1606309270000|2020-11-25 13:01:10|7281.4|7271.4|7282.4|7272.4|7282.4|7272.4|7281.4|7271.4|17
1606309280000|2020-11-25 13:01:20|7282.1|7272.1|7282.6|7272.6|7283.9|7273.9|7281.9|7271.9|17
1606309290000|2020-11-25 13:01:30|7282.4|7272.4|7281.6|7271.6|7282.4|7272.4|7280.9|7270.9|16
1606309300000|2020-11-25 13:01:40|7281.4|7271.4|7282.9|7272.9|7283.4|7273.4|7281.1|7271.1|19
1606309310000|2020-11-25 13:01:50|7282.6|7272.6|7282.1|7272.1|7283.6|7273.6|7281.1|7271.1|13
1606309320000|2020-11-25 13:02:00|7281.9|7271.9|7281.1|7271.1|7282.6|7272.6|7280.9|7270.9|12
1606309330000|2020-11-25 13:02:10|7280.9|7270.9|7279.9|7269.9|7281.4|7271.4|7279.4|7269.4|16
1606309340000|2020-11-25 13:02:20|7279.6|7269.6|7279.6|7269.6|7280.6|7270.6|7279.6|7269.6|13
1606309350000|2020-11-25 13:02:30|7280.1|7270.1|7283.6|7273.6|7283.6|7273.6|7279.9|7269.9|15
1606309360000|2020-11-25 13:02:40|7283.9|7273.9|7285.4|7275.4|7285.4|7275.4|7283.9|7273.9|11
1606309370000|2020-11-25 13:02:50|7285.1|7275.1|7284.4|7274.4|7285.4|7275.4|7283.1|7273.1|17
1606309380000|2020-11-25 13:03:00|7284.1|7274.1|7283.9|7273.9|7285.4|7275.4|7283.6|7273.6|15
1606309390000|2020-11-25 13:03:10|7284.1|7274.1|7285.1|7275.1|7285.4|7275.4|7284.1|7274.1|12
1606309400000|2020-11-25 13:03:20|7285.4|7275.4|7283.6|7273.6|7286.6|7276.6|7283.6|7273.6|14
1606309410000|2020-11-25 13:03:30|7283.9|7273.9|7285.4|7275.4|7285.4|7275.4|7283.9|7273.9|7
1606309420000|2020-11-25 13:03:40|7285.6|7275.6|7286.4|7276.4|7286.6|7276.6|7285.4|7275.4|13
1606309430000|2020-11-25 13:03:50|7287.6|7277.6|7288.4|7278.4|7288.4|7278.4|7287.6|7277.6|10
1606309440000|2020-11-25 13:04:00|7288.9|7278.9|7288.9|7278.9|7289.6|7279.6|7288.9|7278.9|12
1606309450000|2020-11-25 13:04:10|7288.1|7278.1|7285.4|7275.4|7288.6|7278.6|7285.4|7275.4|12
1606309460000|2020-11-25 13:04:20|7285.1|7275.1|7283.1|7273.1|7285.4|7275.4|7282.9|7272.9|8
1606309470000|2020-11-25 13:04:30|7283.9|7273.9|7283.9|7273.9|7284.1|7274.1|7283.9|7273.9|3
1606309480000|2020-11-25 13:04:40|7283.6|7273.6|7284.6|7274.6|7284.9|7274.9|7283.6|7273.6|7
1606309490000|2020-11-25 13:04:50|7284.9|7274.9|7283.6|7273.6|7284.9|7274.9|7283.6|7273.6|5
1606309500000|2020-11-25 13:05:00|7283.9|7273.9|7283.1|7273.1|7284.1|7274.1|7283.1|7273.1|6
1606309510000|2020-11-25 13:05:10|7283.4|7273.4|7286.1|7276.1|7286.1|7276.1|7283.4|7273.4|7
1606309520000|2020-11-25 13:05:20|7286.4|7276.4|7286.6|7276.6|7286.9|7276.9|7286.4|7276.4|4
1606309530000|2020-11-25 13:05:30|7286.4|7276.4|7287.6|7277.6|7287.6|7277.6|7286.1|7276.1|6
1606309540000|2020-11-25 13:05:40|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|1
1606309550000|2020-11-25 13:05:50|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|7287.1|7277.1|1
1606309560000|2020-11-25 13:06:00|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.6|7276.6|3
1606309570000|2020-11-25 13:06:10|7287.1|7277.1|7288.1|7278.1|7288.1|7278.1|7287.1|7277.1|2
1606309590000|2020-11-25 13:06:30|7288.4|7278.4|7289.1|7279.1|7289.1|7279.1|7288.4|7278.4|8
1606309600000|2020-11-25 13:06:40|7288.9|7278.9|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|4
1606309610000|2020-11-25 13:06:50|7289.4|7279.4|7287.9|7277.9|7289.4|7279.4|7287.6|7277.6|8
1606309620000|2020-11-25 13:07:00|7287.6|7277.6|7286.6|7276.6|7287.6|7277.6|7286.6|7276.6|4
1606309630000|2020-11-25 13:07:10|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.6|7276.6|3
1606309640000|2020-11-25 13:07:20|7286.6|7276.6|7287.1|7277.1|7287.4|7277.4|7286.4|7276.4|7
1606309650000|2020-11-25 13:07:30|7287.4|7277.4|7288.1|7278.1|7288.1|7278.1|7287.4|7277.4|3
1606309660000|2020-11-25 13:07:40|7287.9|7277.9|7290.9|7280.9|7291.1|7281.1|7287.9|7277.9|5
1606309670000|2020-11-25 13:07:50|7291.1|7281.1|7292.1|7282.1|7292.1|7282.1|7291.1|7281.1|3
1606309680000|2020-11-25 13:08:00|7291.9|7281.9|7290.1|7280.1|7291.9|7281.9|7290.1|7280.1|9
1606309690000|2020-11-25 13:08:10|7289.9|7279.9|7290.1|7280.1|7290.9|7280.9|7289.9|7279.9|7
1606309700000|2020-11-25 13:08:20|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7288.6|7278.6|8
1606309710000|2020-11-25 13:08:30|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|1
1606309720000|2020-11-25 13:08:40|7288.9|7278.9|7288.6|7278.6|7288.9|7278.9|7288.6|7278.6|2
1606309730000|2020-11-25 13:08:50|7288.1|7278.1|7289.1|7279.1|7289.1|7279.1|7287.6|7277.6|10
1606309740000|2020-11-25 13:09:00|7289.4|7279.4|7292.1|7282.1|7292.1|7282.1|7289.4|7279.4|9
1606309750000|2020-11-25 13:09:10|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.1|7281.1|8
1606309760000|2020-11-25 13:09:20|7292.1|7282.1|7291.6|7281.6|7292.4|7282.4|7291.6|7281.6|6
1606309770000|2020-11-25 13:09:30|7291.4|7281.4|7291.9|7281.9|7292.1|7282.1|7291.1|7281.1|6
1606309780000|2020-11-25 13:09:40|7291.6|7281.6|7292.6|7282.6|7292.6|7282.6|7291.4|7281.4|7
1606309790000|2020-11-25 13:09:50|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|10
1606309800000|2020-11-25 13:10:00|7294.1|7284.1|7295.4|7285.4|7296.1|7286.1|7294.1|7284.1|13
1606309810000|2020-11-25 13:10:10|7295.6|7285.6|7295.9|7285.9|7296.4|7286.4|7295.4|7285.4|8
1606309820000|2020-11-25 13:10:20|7296.1|7286.1|7295.4|7285.4|7296.1|7286.1|7295.4|7285.4|10
1606309830000|2020-11-25 13:10:30|7295.6|7285.6|7296.1|7286.1|7296.1|7286.1|7295.4|7285.4|6
1606309840000|2020-11-25 13:10:40|7296.4|7286.4|7295.9|7285.9|7296.4|7286.4|7295.4|7285.4|8
1606309850000|2020-11-25 13:10:50|7295.6|7285.6|7295.9|7285.9|7295.9|7285.9|7295.4|7285.4|4
1606309860000|2020-11-25 13:11:00|7295.6|7285.6|7294.1|7284.1|7296.6|7286.6|7294.1|7284.1|13
1606309870000|2020-11-25 13:11:10|7293.9|7283.9|7294.6|7284.6|7294.6|7284.6|7293.6|7283.6|4
1606309890000|2020-11-25 13:11:30|7294.4|7284.4|7294.1|7284.1|7294.4|7284.4|7294.1|7284.1|2
1606309900000|2020-11-25 13:11:40|7293.9|7283.9|7293.1|7283.1|7293.9|7283.9|7293.1|7283.1|4
1606309910000|2020-11-25 13:11:50|7292.6|7282.6|7293.1|7283.1|7293.1|7283.1|7292.4|7282.4|5
1606309920000|2020-11-25 13:12:00|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|3
1606309930000|2020-11-25 13:12:10|7293.1|7283.1|7290.6|7280.6|7293.4|7283.4|7290.6|7280.6|9
1606309940000|2020-11-25 13:12:20|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7290.9|7280.9|7
1606309950000|2020-11-25 13:12:30|7291.1|7281.1|7291.1|7281.1|7291.4|7281.4|7290.9|7280.9|5
1606309960000|2020-11-25 13:12:40|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|1
1606309970000|2020-11-25 13:12:50|7289.6|7279.6|7289.6|7279.6|7290.1|7280.1|7289.4|7279.4|5
1606309980000|2020-11-25 13:13:00|7289.9|7279.9|7289.9|7279.9|7290.6|7280.6|7289.9|7279.9|7
1606309990000|2020-11-25 13:13:10|7290.4|7280.4|7289.6|7279.6|7290.9|7280.9|7289.6|7279.6|5
1606310000000|2020-11-25 13:13:20|7289.4|7279.4|7288.6|7278.6|7289.4|7279.4|7288.6|7278.6|3
1606310010000|2020-11-25 13:13:30|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|7288.6|7278.6|3
1606310020000|2020-11-25 13:13:40|7289.1|7279.1|7290.1|7280.1|7290.9|7280.9|7289.1|7279.1|6
1606310030000|2020-11-25 13:13:50|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|4
1606310040000|2020-11-25 13:14:00|7289.4|7279.4|7290.1|7280.1|7290.1|7280.1|7289.1|7279.1|7
1606310050000|2020-11-25 13:14:10|7290.4|7280.4|7290.6|7280.6|7290.9|7280.9|7290.1|7280.1|6
1606310060000|2020-11-25 13:14:20|7290.4|7280.4|7290.6|7280.6|7291.1|7281.1|7290.1|7280.1|6
1606310070000|2020-11-25 13:14:30|7291.4|7281.4|7291.1|7281.1|7292.1|7282.1|7290.6|7280.6|12
1606310080000|2020-11-25 13:14:40|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606310090000|2020-11-25 13:14:50|7291.6|7281.6|7292.1|7282.1|7292.1|7282.1|7291.4|7281.4|6
1606310100000|2020-11-25 13:15:00|7291.9|7281.9|7293.4|7283.4|7293.4|7283.4|7291.9|7281.9|8
1606310110000|2020-11-25 13:15:10|7292.9|7282.9|7291.9|7281.9|7293.1|7283.1|7291.1|7281.1|10
1606310120000|2020-11-25 13:15:20|7292.1|7282.1|7293.1|7283.1|7293.1|7283.1|7292.1|7282.1|5
1606310130000|2020-11-25 13:15:30|7293.4|7283.4|7292.4|7282.4|7293.4|7283.4|7292.4|7282.4|4
1606310140000|2020-11-25 13:15:40|7291.9|7281.9|7291.6|7281.6|7291.9|7281.9|7291.6|7281.6|2
1606310150000|2020-11-25 13:15:50|7291.9|7281.9|7292.9|7282.9|7292.9|7282.9|7291.6|7281.6|5
1606310160000|2020-11-25 13:16:00|7293.1|7283.1|7291.9|7281.9|7293.1|7283.1|7291.6|7281.6|10
1606310170000|2020-11-25 13:16:10|7292.1|7282.1|7289.9|7279.9|7292.1|7282.1|7289.6|7279.6|7
1606310180000|2020-11-25 13:16:20|7289.6|7279.6|7289.9|7279.9|7289.9|7279.9|7289.6|7279.6|2
1606310190000|2020-11-25 13:16:30|7291.1|7281.1|7290.9|7280.9|7291.1|7281.1|7290.9|7280.9|4
1606310200000|2020-11-25 13:16:40|7290.6|7280.6|7290.4|7280.4|7290.6|7280.6|7289.6|7279.6|5
1606310210000|2020-11-25 13:16:50|7290.6|7280.6|7289.9|7279.9|7292.1|7282.1|7289.6|7279.6|12
1606310220000|2020-11-25 13:17:00|7288.9|7278.9|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|6
1606310230000|2020-11-25 13:17:10|7289.9|7279.9|7290.9|7280.9|7290.9|7280.9|7289.9|7279.9|5
1606310240000|2020-11-25 13:17:20|7290.6|7280.6|7289.6|7279.6|7290.6|7280.6|7289.6|7279.6|6
1606310250000|2020-11-25 13:17:30|7289.4|7279.4|7287.4|7277.4|7289.6|7279.6|7287.4|7277.4|10
1606310260000|2020-11-25 13:17:40|7287.6|7277.6|7288.6|7278.6|7288.6|7278.6|7287.6|7277.6|5
1606310270000|2020-11-25 13:17:50|7288.4|7278.4|7289.4|7279.4|7289.4|7279.4|7288.4|7278.4|3
1606310280000|2020-11-25 13:18:00|7289.1|7279.1|7288.6|7278.6|7289.1|7279.1|7288.1|7278.1|5
1606310290000|2020-11-25 13:18:10|7288.4|7278.4|7288.4|7278.4|7288.4|7278.4|7287.9|7277.9|5
1606310300000|2020-11-25 13:18:20|7287.9|7277.9|7285.1|7275.1|7287.9|7277.9|7285.1|7275.1|10
1606310310000|2020-11-25 13:18:30|7284.6|7274.6|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|4
1606310320000|2020-11-25 13:18:40|7284.6|7274.6|7286.1|7276.1|7286.1|7276.1|7284.6|7274.6|4
1606310330000|2020-11-25 13:18:50|7285.9|7275.9|7286.1|7276.1|7286.4|7276.4|7285.9|7275.9|4
1606310340000|2020-11-25 13:19:00|7286.4|7276.4|7285.4|7275.4|7286.4|7276.4|7285.4|7275.4|4
1606310350000|2020-11-25 13:19:10|7285.6|7275.6|7286.1|7276.1|7286.1|7276.1|7285.6|7275.6|2
1606310360000|2020-11-25 13:19:20|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.4|7275.4|5
1606310370000|2020-11-25 13:19:30|7285.6|7275.6|7285.9|7275.9|7285.9|7275.9|7285.4|7275.4|4
1606310380000|2020-11-25 13:19:40|7285.6|7275.6|7286.1|7276.1|7286.1|7276.1|7285.6|7275.6|5
1606310390000|2020-11-25 13:19:50|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|2
1606310400000|2020-11-25 13:20:00|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|7285.6|7275.6|1
1606310410000|2020-11-25 13:20:10|7285.1|7275.1|7285.4|7275.4|7285.4|7275.4|7285.1|7275.1|2
1606310420000|2020-11-25 13:20:20|7285.6|7275.6|7286.9|7276.9|7287.1|7277.1|7285.4|7275.4|8
1606310430000|2020-11-25 13:20:30|7287.6|7277.6|7287.9|7277.9|7287.9|7277.9|7287.6|7277.6|2
1606310440000|2020-11-25 13:20:40|7288.1|7278.1|7287.9|7277.9|7288.4|7278.4|7287.9|7277.9|4
1606310450000|2020-11-25 13:20:50|7288.6|7278.6|7289.1|7279.1|7289.1|7279.1|7288.6|7278.6|4
1606310460000|2020-11-25 13:21:00|7289.4|7279.4|7291.1|7281.1|7291.1|7281.1|7289.4|7279.4|5
1606310470000|2020-11-25 13:21:10|7291.4|7281.4|7292.6|7282.6|7293.1|7283.1|7291.4|7281.4|15
1606310480000|2020-11-25 13:21:20|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|2
1606310490000|2020-11-25 13:21:30|7293.6|7283.6|7294.1|7284.1|7294.1|7284.1|7293.6|7283.6|2
1606310500000|2020-11-25 13:21:40|7294.4|7284.4|7295.9|7285.9|7295.9|7285.9|7294.4|7284.4|7
1606310510000|2020-11-25 13:21:50|7296.1|7286.1|7296.4|7286.4|7296.6|7286.6|7295.9|7285.9|11
1606310520000|2020-11-25 13:22:00|7297.1|7287.1|7296.6|7286.6|7298.4|7288.4|7296.1|7286.1|15
1606310530000|2020-11-25 13:22:10|7296.9|7286.9|7297.6|7287.6|7297.6|7287.6|7296.9|7286.9|3
1606310540000|2020-11-25 13:22:20|7297.4|7287.4|7296.9|7286.9|7297.4|7287.4|7296.6|7286.6|6
1606310550000|2020-11-25 13:22:30|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|1
1606310570000|2020-11-25 13:22:50|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|7296.9|7286.9|1
1606310580000|2020-11-25 13:23:00|7296.6|7286.6|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|2
1606310590000|2020-11-25 13:23:10|7295.6|7285.6|7294.1|7284.1|7296.1|7286.1|7294.1|7284.1|4
1606310600000|2020-11-25 13:23:20|7294.4|7284.4|7296.6|7286.6|7296.6|7286.6|7294.4|7284.4|3
1606310610000|2020-11-25 13:23:30|7296.9|7286.9|7296.4|7286.4|7297.1|7287.1|7296.4|7286.4|5
1606310620000|2020-11-25 13:23:40|7296.9|7286.9|7297.1|7287.1|7297.1|7287.1|7296.9|7286.9|2
1606310630000|2020-11-25 13:23:50|7297.4|7287.4|7298.6|7288.6|7298.6|7288.6|7297.4|7287.4|3
1606310640000|2020-11-25 13:24:00|7298.9|7288.9|7300.6|7290.6|7300.9|7290.9|7298.4|7288.4|10
1606310650000|2020-11-25 13:24:10|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|2
1606310660000|2020-11-25 13:24:20|7300.9|7290.9|7302|7292|7302.4|7292.4|7300.9|7290.9|6
1606310670000|2020-11-25 13:24:30|7301.6|7291.6|7301.1|7291.1|7301.6|7291.6|7300.4|7290.4|7
1606310680000|2020-11-25 13:24:40|7301.4|7291.4|7301.9|7291.9|7301.9|7291.9|7301.4|7291.4|3
1606310690000|2020-11-25 13:24:50|7302.1|7292.1|7302.4|7292.4|7302.9|7292.9|7302.1|7292.1|8
1606310700000|2020-11-25 13:25:00|7302.6|7292.6|7303.1|7293.1|7303.1|7293.1|7302.4|7292.4|7
1606310710000|2020-11-25 13:25:10|7303.6|7293.6|7306.1|7296.1|7306.4|7296.4|7303.6|7293.6|5
1606310720000|2020-11-25 13:25:20|7306.4|7296.4|7307.6|7297.6|7307.6|7297.6|7306.1|7296.1|9
1606310730000|2020-11-25 13:25:30|7307.4|7297.4|7307.4|7297.4|7307.9|7297.9|7307.1|7297.1|10
1606310740000|2020-11-25 13:25:40|7307.1|7297.1|7302.9|7292.9|7307.1|7297.1|7302.9|7292.9|10
1606310750000|2020-11-25 13:25:50|7303.1|7293.1|7302.9|7292.9|7303.6|7293.6|7301.9|7291.9|13
1606310760000|2020-11-25 13:26:00|7303.1|7293.1|7305.4|7295.4|7305.9|7295.9|7302.9|7292.9|10
1606310770000|2020-11-25 13:26:10|7304.9|7294.9|7304.4|7294.4|7304.9|7294.9|7304.4|7294.4|7
1606310780000|2020-11-25 13:26:20|7304.6|7294.6|7307.4|7297.4|7307.4|7297.4|7304.6|7294.6|13
1606310790000|2020-11-25 13:26:30|7307.1|7297.1|7308.9|7298.9|7308.9|7298.9|7306.9|7296.9|22
1606310800000|2020-11-25 13:26:40|7308.1|7298.1|7310.4|7300.4|7310.4|7300.4|7308.1|7298.1|17
1606310810000|2020-11-25 13:26:50|7309.9|7299.9|7310.6|7300.6|7311.4|7301.4|7309.9|7299.9|15
1606310820000|2020-11-25 13:27:00|7310.4|7300.4|7309.1|7299.1|7310.4|7300.4|7308.4|7298.4|9
1606310830000|2020-11-25 13:27:10|7308.9|7298.9|7308.1|7298.1|7308.9|7298.9|7307.9|7297.9|6
1606310840000|2020-11-25 13:27:20|7308.4|7298.4|7308.1|7298.1|7308.4|7298.4|7308.1|7298.1|2
1606310860000|2020-11-25 13:27:40|7306.9|7296.9|7306.4|7296.4|7306.9|7296.9|7306.1|7296.1|5
1606310870000|2020-11-25 13:27:50|7306.1|7296.1|7307.1|7297.1|7307.1|7297.1|7306.1|7296.1|3
1606310880000|2020-11-25 13:28:00|7307.4|7297.4|7310.4|7300.4|7310.4|7300.4|7307.4|7297.4|5
1606310890000|2020-11-25 13:28:10|7311.4|7301.4|7308.6|7298.6|7311.4|7301.4|7308.6|7298.6|5
1606310900000|2020-11-25 13:28:20|7308.1|7298.1|7309.4|7299.4|7309.4|7299.4|7308.1|7298.1|4
1606310910000|2020-11-25 13:28:30|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|7308.9|7298.9|1
1606310920000|2020-11-25 13:28:40|7308.6|7298.6|7308.4|7298.4|7309.6|7299.6|7308.4|7298.4|4
1606310930000|2020-11-25 13:28:50|7307.9|7297.9|7307.4|7297.4|7307.9|7297.9|7307.4|7297.4|3
1606310940000|2020-11-25 13:29:00|7307.6|7297.6|7307.1|7297.1|7307.9|7297.9|7307.1|7297.1|4
1606310950000|2020-11-25 13:29:10|7306.9|7296.9|7305.9|7295.9|7306.9|7296.9|7304.4|7294.4|7
1606310960000|2020-11-25 13:29:20|7304.6|7294.6|7302.6|7292.6|7305.4|7295.4|7302.6|7292.6|6
1606310970000|2020-11-25 13:29:30|7302.9|7292.9|7303.1|7293.1|7303.4|7293.4|7302.9|7292.9|4
1606310980000|2020-11-25 13:29:40|7303.4|7293.4|7305.4|7295.4|7305.4|7295.4|7303.4|7293.4|6
1606310990000|2020-11-25 13:29:50|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.4|7293.4|3
1606311000000|2020-11-25 13:30:00|7303.1|7293.1|7301.4|7291.4|7303.1|7293.1|7301.4|7291.4|8
1606311010000|2020-11-25 13:30:10|7301.6|7291.6|7301.4|7291.4|7302.1|7292.1|7301.1|7291.1|6
1606311020000|2020-11-25 13:30:20|7301.1|7291.1|7298|7288|7301.1|7291.1|7298|7288|6
1606311030000|2020-11-25 13:30:30|7298.4|7288.4|7299.1|7289.1|7299.1|7289.1|7298.1|7288.1|6
1606311040000|2020-11-25 13:30:40|7298.9|7288.9|7298.1|7288.1|7298.9|7288.9|7298.1|7288.1|3
1606311050000|2020-11-25 13:30:50|7298.6|7288.6|7298.6|7288.6|7298.9|7288.9|7298.1|7288.1|7
1606311060000|2020-11-25 13:31:00|7299.1|7289.1|7300.1|7290.1|7300.9|7290.9|7299.1|7289.1|5
1606311070000|2020-11-25 13:31:10|7300.6|7290.6|7299.4|7289.4|7301.1|7291.1|7299.4|7289.4|7
1606311080000|2020-11-25 13:31:20|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|1
1606311090000|2020-11-25 13:31:30|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.6|7290.6|2
1606311100000|2020-11-25 13:31:40|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|7301.1|7291.1|1
1606311110000|2020-11-25 13:31:50|7301.4|7291.4|7300.4|7290.4|7301.9|7291.9|7300.4|7290.4|8
1606311120000|2020-11-25 13:32:00|7300.9|7290.9|7300.6|7290.6|7300.9|7290.9|7300.4|7290.4|5
1606311130000|2020-11-25 13:32:10|7300.9|7290.9|7302.4|7292.4|7302.9|7292.9|7300.9|7290.9|9
1606311140000|2020-11-25 13:32:20|7302.6|7292.6|7302.4|7292.4|7302.9|7292.9|7302.4|7292.4|4
1606311150000|2020-11-25 13:32:30|7303.1|7293.1|7302.9|7292.9|7303.1|7293.1|7302.4|7292.4|5
1606311160000|2020-11-25 13:32:40|7303.1|7293.1|7303.1|7293.1|7303.4|7293.4|7303.1|7293.1|5
1606311170000|2020-11-25 13:32:50|7302.9|7292.9|7301.9|7291.9|7302.9|7292.9|7301.9|7291.9|3
1606311180000|2020-11-25 13:33:00|7301.6|7291.6|7301.4|7291.4|7301.6|7291.6|7301.4|7291.4|2
1606311190000|2020-11-25 13:33:10|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.9|7290.9|8
1606311200000|2020-11-25 13:33:20|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|5
1606311210000|2020-11-25 13:33:30|7302.1|7292.1|7302.4|7292.4|7302.9|7292.9|7301.6|7291.6|15
1606311220000|2020-11-25 13:33:40|7302.1|7292.1|7301.9|7291.9|7302.1|7292.1|7301.9|7291.9|4
1606311230000|2020-11-25 13:33:50|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7301.9|7291.9|3
1606311240000|2020-11-25 13:34:00|7302.4|7292.4|7303.4|7293.4|7303.4|7293.4|7302.4|7292.4|7
1606311250000|2020-11-25 13:34:10|7303.6|7293.6|7304.1|7294.1|7305.6|7295.6|7303.4|7293.4|10
1606311260000|2020-11-25 13:34:20|7303.9|7293.9|7302.1|7292.1|7304.1|7294.1|7302.1|7292.1|12
1606311270000|2020-11-25 13:34:30|7302.6|7292.6|7302.4|7292.4|7303.6|7293.6|7301.9|7291.9|8
1606311280000|2020-11-25 13:34:40|7301.9|7291.9|7300.6|7290.6|7301.9|7291.9|7299.9|7289.9|7
1606311290000|2020-11-25 13:34:50|7299.1|7289.1|7298.6|7288.6|7299.6|7289.6|7298.6|7288.6|8
1606311300000|2020-11-25 13:35:00|7298.9|7288.9|7301.6|7291.6|7301.9|7291.9|7298.9|7288.9|12
1606311310000|2020-11-25 13:35:10|7302.1|7292.1|7302.9|7292.9|7303.1|7293.1|7301.6|7291.6|6
1606311320000|2020-11-25 13:35:20|7303.1|7293.1|7303.4|7293.4|7303.9|7293.9|7303.1|7293.1|4
1606311330000|2020-11-25 13:35:30|7303.9|7293.9|7303.4|7293.4|7303.9|7293.9|7303.4|7293.4|2
1606311340000|2020-11-25 13:35:40|7303.6|7293.6|7305.6|7295.6|7305.6|7295.6|7303.6|7293.6|7
1606311360000|2020-11-25 13:36:00|7305.9|7295.9|7306.6|7296.6|7306.6|7296.6|7305.9|7295.9|2
1606311370000|2020-11-25 13:36:10|7306.1|7296.1|7305.4|7295.4|7306.1|7296.1|7305.4|7295.4|2
1606311380000|2020-11-25 13:36:20|7305.6|7295.6|7303.1|7293.1|7305.6|7295.6|7303.1|7293.1|8
1606311390000|2020-11-25 13:36:30|7302.9|7292.9|7301.4|7291.4|7302.9|7292.9|7301.4|7291.4|6
1606311400000|2020-11-25 13:36:40|7301.1|7291.1|7301.4|7291.4|7302.4|7292.4|7301.1|7291.1|8
1606311410000|2020-11-25 13:36:50|7301.1|7291.1|7301.4|7291.4|7301.6|7291.6|7300.1|7290.1|11
1606311420000|2020-11-25 13:37:00|7301.6|7291.6|7302.6|7292.6|7303.1|7293.1|7301.6|7291.6|10
1606311430000|2020-11-25 13:37:10|7302.9|7292.9|7303.6|7293.6|7303.6|7293.6|7302.4|7292.4|8
1606311440000|2020-11-25 13:37:20|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606311450000|2020-11-25 13:37:30|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|3
1606311460000|2020-11-25 13:37:40|7304.4|7294.4|7304.4|7294.4|7304.9|7294.9|7304.4|7294.4|6
1606311480000|2020-11-25 13:38:00|7303.9|7293.9|7304.4|7294.4|7304.4|7294.4|7303.9|7293.9|3
1606311490000|2020-11-25 13:38:10|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7302.9|7292.9|6
1606311500000|2020-11-25 13:38:20|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|1
1606311510000|2020-11-25 13:38:30|7303.1|7293.1|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|2
1606311520000|2020-11-25 13:38:40|7304.1|7294.1|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|3
1606311530000|2020-11-25 13:38:50|7304.4|7294.4|7305.9|7295.9|7306.6|7296.6|7304.4|7294.4|7
1606311540000|2020-11-25 13:39:00|7306.1|7296.1|7306.1|7296.1|7306.4|7296.4|7305.9|7295.9|5
1606311550000|2020-11-25 13:39:10|7306.4|7296.4|7306.4|7296.4|7306.4|7296.4|7306.4|7296.4|1
1606311560000|2020-11-25 13:39:20|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|1
1606311570000|2020-11-25 13:39:30|7305.9|7295.9|7305.6|7295.6|7305.9|7295.9|7304.4|7294.4|9
1606311580000|2020-11-25 13:39:40|7305.9|7295.9|7306.6|7296.6|7306.6|7296.6|7305.9|7295.9|3
1606311600000|2020-11-25 13:40:00|7306.4|7296.4|7305.1|7295.1|7306.4|7296.4|7304.6|7294.6|9
1606311610000|2020-11-25 13:40:10|7304.9|7294.9|7303.6|7293.6|7304.9|7294.9|7303.4|7293.4|5
1606311620000|2020-11-25 13:40:20|7303.4|7293.4|7304.1|7294.1|7304.1|7294.1|7303.4|7293.4|6
1606311630000|2020-11-25 13:40:30|7303.6|7293.6|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|3
1606311640000|2020-11-25 13:40:40|7303.4|7293.4|7303.9|7293.9|7303.9|7293.9|7303.4|7293.4|5
1606311650000|2020-11-25 13:40:50|7303.6|7293.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|4
1606311660000|2020-11-25 13:41:00|7304.9|7294.9|7304.1|7294.1|7305.6|7295.6|7304.1|7294.1|6
1606311670000|2020-11-25 13:41:10|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.4|7293.4|10
1606311680000|2020-11-25 13:41:20|7304.4|7294.4|7303.4|7293.4|7304.4|7294.4|7303.4|7293.4|6
1606311690000|2020-11-25 13:41:30|7303.6|7293.6|7304.1|7294.1|7304.1|7294.1|7303.6|7293.6|2
1606311700000|2020-11-25 13:41:40|7303.9|7293.9|7304.9|7294.9|7304.9|7294.9|7303.6|7293.6|7
1606311710000|2020-11-25 13:41:50|7304.4|7294.4|7307.1|7297.1|7307.1|7297.1|7304.4|7294.4|9
1606311720000|2020-11-25 13:42:00|7307.4|7297.4|7306.9|7296.9|7307.6|7297.6|7305.6|7295.6|10
1606311730000|2020-11-25 13:42:10|7307.6|7297.6|7307.6|7297.6|7308.6|7298.6|7307.6|7297.6|9
1606311740000|2020-11-25 13:42:20|7307.9|7297.9|7308.6|7298.6|7308.6|7298.6|7307.4|7297.4|11
1606311750000|2020-11-25 13:42:30|7308.9|7298.9|7308.4|7298.4|7309.1|7299.1|7308.4|7298.4|4
1606311760000|2020-11-25 13:42:40|7308.1|7298.1|7309.1|7299.1|7309.1|7299.1|7307.4|7297.4|8
1606311770000|2020-11-25 13:42:50|7309.4|7299.4|7309.4|7299.4|7309.6|7299.6|7309.4|7299.4|3
1606311780000|2020-11-25 13:43:00|7309.9|7299.9|7308.6|7298.6|7309.9|7299.9|7308.6|7298.6|4
1606311790000|2020-11-25 13:43:10|7308.9|7298.9|7308.6|7298.6|7308.9|7298.9|7308.4|7298.4|8
1606311800000|2020-11-25 13:43:20|7308.4|7298.4|7305.9|7295.9|7308.4|7298.4|7305.6|7295.6|12
1606311810000|2020-11-25 13:43:30|7306.1|7296.1|7307.6|7297.6|7308.4|7298.4|7306.1|7296.1|10
1606311820000|2020-11-25 13:43:40|7307.9|7297.9|7307.9|7297.9|7308.1|7298.1|7307.6|7297.6|5
1606311830000|2020-11-25 13:43:50|7308.1|7298.1|7306.4|7296.4|7308.1|7298.1|7306.4|7296.4|6
1606311840000|2020-11-25 13:44:00|7306.1|7296.1|7305.9|7295.9|7306.4|7296.4|7305.9|7295.9|6
1606311850000|2020-11-25 13:44:10|7305.6|7295.6|7304.1|7294.1|7305.9|7295.9|7304.1|7294.1|7
1606311860000|2020-11-25 13:44:20|7303.9|7293.9|7304.9|7294.9|7305.9|7295.9|7303.9|7293.9|10
1606311870000|2020-11-25 13:44:30|7305.1|7295.1|7304.6|7294.6|7305.6|7295.6|7304.6|7294.6|5
1606311880000|2020-11-25 13:44:40|7304.1|7294.1|7303.4|7293.4|7304.1|7294.1|7303.4|7293.4|5
1606311890000|2020-11-25 13:44:50|7303.1|7293.1|7302.9|7292.9|7303.4|7293.4|7302.9|7292.9|5
1606311900000|2020-11-25 13:45:00|7303.1|7293.1|7303.1|7293.1|7303.4|7293.4|7301.9|7291.9|17
1606311910000|2020-11-25 13:45:10|7303.6|7293.6|7301.6|7291.6|7303.6|7293.6|7301.6|7291.6|6
1606311920000|2020-11-25 13:45:20|7301.9|7291.9|7302.9|7292.9|7302.9|7292.9|7301.9|7291.9|4
1606311930000|2020-11-25 13:45:30|7302.6|7292.6|7301.9|7291.9|7302.6|7292.6|7301.4|7291.4|6
1606311940000|2020-11-25 13:45:40|7301.6|7291.6|7300.9|7290.9|7301.6|7291.6|7300.9|7290.9|3
1606311950000|2020-11-25 13:45:50|7300.1|7290.1|7299.9|7289.9|7300.1|7290.1|7299.9|7289.9|2
1606311960000|2020-11-25 13:46:00|7299.6|7289.6|7299.9|7289.9|7300.1|7290.1|7299.4|7289.4|11
1606311970000|2020-11-25 13:46:10|7300.1|7290.1|7299.4|7289.4|7300.4|7290.4|7299.4|7289.4|4
1606311980000|2020-11-25 13:46:20|7299.6|7289.6|7299.4|7289.4|7300.1|7290.1|7299.4|7289.4|4
1606311990000|2020-11-25 13:46:30|7299.9|7289.9|7301.6|7291.6|7302.1|7292.1|7299.6|7289.6|7
1606312000000|2020-11-25 13:46:40|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|1
1606312010000|2020-11-25 13:46:50|7302.1|7292.1|7303.4|7293.4|7303.4|7293.4|7302.1|7292.1|7
1606312020000|2020-11-25 13:47:00|7303.1|7293.1|7304.1|7294.1|7304.6|7294.6|7303.1|7293.1|6
1606312030000|2020-11-25 13:47:10|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.4|7293.4|3
1606312040000|2020-11-25 13:47:20|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606312050000|2020-11-25 13:47:30|7304.1|7294.1|7306.4|7296.4|7306.4|7296.4|7304.1|7294.1|9
1606312060000|2020-11-25 13:47:40|7306.1|7296.1|7306.1|7296.1|7306.1|7296.1|7305.9|7295.9|3
1606312070000|2020-11-25 13:47:50|7306.6|7296.6|7307.1|7297.1|7308.1|7298.1|7306.6|7296.6|12
1606312080000|2020-11-25 13:48:00|7306.9|7296.9|7304.6|7294.6|7306.9|7296.9|7304.6|7294.6|9
1606312090000|2020-11-25 13:48:10|7304.4|7294.4|7305.1|7295.1|7305.1|7295.1|7304.4|7294.4|4
1606312100000|2020-11-25 13:48:20|7304.9|7294.9|7304.4|7294.4|7304.9|7294.9|7304.4|7294.4|2
1606312110000|2020-11-25 13:48:30|7304.6|7294.6|7306.1|7296.1|7306.1|7296.1|7304.6|7294.6|4
1606312120000|2020-11-25 13:48:40|7306.4|7296.4|7305.9|7295.9|7306.4|7296.4|7305.9|7295.9|2
1606312130000|2020-11-25 13:48:50|7306.1|7296.1|7305.6|7295.6|7306.1|7296.1|7305.6|7295.6|3
1606312140000|2020-11-25 13:49:00|7305.4|7295.4|7303.6|7293.6|7305.4|7295.4|7303.6|7293.6|4
1606312150000|2020-11-25 13:49:10|7304.1|7294.1|7303.4|7293.4|7304.4|7294.4|7303.4|7293.4|4
1606312160000|2020-11-25 13:49:20|7303.1|7293.1|7302.9|7292.9|7303.4|7293.4|7302.9|7292.9|5
1606312170000|2020-11-25 13:49:30|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|7303.1|7293.1|1
1606312180000|2020-11-25 13:49:40|7303.6|7293.6|7304.4|7294.4|7304.4|7294.4|7303.6|7293.6|3
1606312200000|2020-11-25 13:50:00|7304.6|7294.6|7304.6|7294.6|7304.6|7294.6|7304.6|7294.6|1
1606312220000|2020-11-25 13:50:20|7304.9|7294.9|7304.6|7294.6|7304.9|7294.9|7304.6|7294.6|2
1606312230000|2020-11-25 13:50:30|7304.9|7294.9|7304.6|7294.6|7305.4|7295.4|7304.6|7294.6|4
1606312240000|2020-11-25 13:50:40|7304.9|7294.9|7303.6|7293.6|7305.4|7295.4|7303.6|7293.6|6
1606312250000|2020-11-25 13:50:50|7303.9|7293.9|7302.9|7292.9|7304.6|7294.6|7302.9|7292.9|8
1606312260000|2020-11-25 13:51:00|7303.1|7293.1|7302.9|7292.9|7303.1|7293.1|7302.9|7292.9|2
1606312270000|2020-11-25 13:51:10|7303.1|7293.1|7301.1|7291.1|7303.1|7293.1|7301.1|7291.1|7
1606312280000|2020-11-25 13:51:20|7300.6|7290.6|7300.1|7290.1|7300.9|7290.9|7300.1|7290.1|5
1606312300000|2020-11-25 13:51:40|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606312310000|2020-11-25 13:51:50|7299.6|7289.6|7299.1|7289.1|7299.6|7289.6|7299.1|7289.1|3
1606312320000|2020-11-25 13:52:00|7299.4|7289.4|7299.9|7289.9|7299.9|7289.9|7299.4|7289.4|2
1606312330000|2020-11-25 13:52:10|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.4|7289.4|2
1606312360000|2020-11-25 13:52:40|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606312370000|2020-11-25 13:52:50|7301.1|7291.1|7300.4|7290.4|7301.1|7291.1|7300.4|7290.4|2
1606312380000|2020-11-25 13:53:00|7299.9|7289.9|7299.9|7289.9|7300.1|7290.1|7299.9|7289.9|3
1606312390000|2020-11-25 13:53:10|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|1
1606312400000|2020-11-25 13:53:20|7300.4|7290.4|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|2
1606312410000|2020-11-25 13:53:30|7300.4|7290.4|7299.9|7289.9|7300.4|7290.4|7299.9|7289.9|2
1606312420000|2020-11-25 13:53:40|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.4|7290.4|3
1606312430000|2020-11-25 13:53:50|7300.4|7290.4|7301.9|7291.9|7301.9|7291.9|7300.4|7290.4|6
1606312440000|2020-11-25 13:54:00|7301.4|7291.4|7300.4|7290.4|7301.4|7291.4|7300.4|7290.4|3
1606312450000|2020-11-25 13:54:10|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606312460000|2020-11-25 13:54:20|7300.9|7290.9|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|5
1606312470000|2020-11-25 13:54:30|7301.1|7291.1|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|4
1606312480000|2020-11-25 13:54:40|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606312490000|2020-11-25 13:54:50|7300.6|7290.6|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|2
1606312500000|2020-11-25 13:55:00|7301.4|7291.4|7301.1|7291.1|7301.4|7291.4|7301.1|7291.1|2
1606312510000|2020-11-25 13:55:10|7300.9|7290.9|7299.4|7289.4|7300.9|7290.9|7299.4|7289.4|5
1606312520000|2020-11-25 13:55:20|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7298.6|7288.6|4
1606312530000|2020-11-25 13:55:30|7299.6|7289.6|7299.1|7289.1|7299.6|7289.6|7298.9|7288.9|4
1606312550000|2020-11-25 13:55:50|7298.9|7288.9|7299.4|7289.4|7299.4|7289.4|7298.9|7288.9|2
1606312560000|2020-11-25 13:56:00|7299.6|7289.6|7301.1|7291.1|7301.1|7291.1|7299.6|7289.6|5
1606312570000|2020-11-25 13:56:10|7300.9|7290.9|7300.4|7290.4|7300.9|7290.9|7299.6|7289.6|5
1606312580000|2020-11-25 13:56:20|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|7299.9|7289.9|1
1606312590000|2020-11-25 13:56:30|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606312600000|2020-11-25 13:56:40|7300.1|7290.1|7298.6|7288.6|7300.1|7290.1|7298.6|7288.6|5
1606312610000|2020-11-25 13:56:50|7298.4|7288.4|7298.6|7288.6|7299.4|7289.4|7298.4|7288.4|6
1606312620000|2020-11-25 13:57:00|7298.4|7288.4|7297.4|7287.4|7299.1|7289.1|7297.4|7287.4|7
1606312630000|2020-11-25 13:57:10|7296.9|7286.9|7296.9|7286.9|7297.4|7287.4|7296.1|7286.1|10
1606312640000|2020-11-25 13:57:20|7296.6|7286.6|7295.4|7285.4|7296.6|7286.6|7294.4|7284.4|18
1606312650000|2020-11-25 13:57:30|7295.6|7285.6|7296.1|7286.1|7296.9|7286.9|7295.6|7285.6|6
1606312660000|2020-11-25 13:57:40|7296.4|7286.4|7296.4|7286.4|7296.9|7286.9|7295.9|7285.9|8
1606312670000|2020-11-25 13:57:50|7296.1|7286.1|7295.9|7285.9|7296.6|7286.6|7295.9|7285.9|4
1606312680000|2020-11-25 13:58:00|7294.1|7284.1|7294.6|7284.6|7294.9|7284.9|7293.5|7283.5|13
1606312690000|2020-11-25 13:58:10|7294.9|7284.9|7295.4|7285.4|7295.4|7285.4|7294.9|7284.9|2
1606312700000|2020-11-25 13:58:20|7295.6|7285.6|7296.1|7286.1|7296.6|7286.6|7295.6|7285.6|7
1606312710000|2020-11-25 13:58:30|7295.9|7285.9|7296.4|7286.4|7296.4|7286.4|7295.4|7285.4|6
1606312720000|2020-11-25 13:58:40|7296.6|7286.6|7296.1|7286.1|7297.4|7287.4|7296.1|7286.1|5
1606312730000|2020-11-25 13:58:50|7295.9|7285.9|7295.6|7285.6|7295.9|7285.9|7295.1|7285.1|10
1606312740000|2020-11-25 13:59:00|7295.4|7285.4|7297.4|7287.4|7297.4|7287.4|7295.4|7285.4|5
1606312750000|2020-11-25 13:59:10|7297.1|7287.1|7296.1|7286.1|7297.1|7287.1|7295.4|7285.4|9
1606312760000|2020-11-25 13:59:20|7296.4|7286.4|7298.1|7288.1|7298.1|7288.1|7296.4|7286.4|9
1606312780000|2020-11-25 13:59:40|7297.9|7287.9|7296.1|7286.1|7297.9|7287.9|7296.1|7286.1|4
1606312790000|2020-11-25 13:59:50|7296.4|7286.4|7296.9|7286.9|7296.9|7286.9|7296.4|7286.4|2
1606312800000|2020-11-25 14:00:00|7297.1|7287.1|7297.1|7287.1|7298.1|7288.1|7296.4|7286.4|7
1606312810000|2020-11-25 14:00:10|7297.4|7287.4|7298.4|7288.4|7298.6|7288.6|7297.4|7287.4|10
1606312820000|2020-11-25 14:00:20|7298.9|7288.9|7296.6|7286.6|7298.9|7288.9|7296.6|7286.6|9
1606312830000|2020-11-25 14:00:30|7296.4|7286.4|7296.9|7286.9|7297.1|7287.1|7295.4|7285.4|15
1606312840000|2020-11-25 14:00:40|7297.1|7287.1|7296.1|7286.1|7297.4|7287.4|7296.1|7286.1|6
1606312850000|2020-11-25 14:00:50|7296.4|7286.4|7297.9|7287.9|7297.9|7287.9|7296.4|7286.4|8
1606312870000|2020-11-25 14:01:10|7298.6|7288.6|7297.9|7287.9|7298.6|7288.6|7297.6|7287.6|6
1606312880000|2020-11-25 14:01:20|7297.6|7287.6|7296.1|7286.1|7297.6|7287.6|7296.1|7286.1|8
1606312890000|2020-11-25 14:01:30|7296.6|7286.6|7297.1|7287.1|7297.1|7287.1|7296.6|7286.6|3
1606312900000|2020-11-25 14:01:40|7297.4|7287.4|7294.1|7284.1|7297.4|7287.4|7294.1|7284.1|8
1606312910000|2020-11-25 14:01:50|7294.4|7284.4|7294.1|7284.1|7294.9|7284.9|7294.1|7284.1|5
1606312920000|2020-11-25 14:02:00|7293.6|7283.6|7294.9|7284.9|7294.9|7284.9|7293.6|7283.6|4
1606312930000|2020-11-25 14:02:10|7295.1|7285.1|7295.4|7285.4|7295.6|7285.6|7295.1|7285.1|3
1606312940000|2020-11-25 14:02:20|7295.6|7285.6|7294.9|7284.9|7296.1|7286.1|7294.9|7284.9|8
1606312950000|2020-11-25 14:02:30|7295.1|7285.1|7295.9|7285.9|7295.9|7285.9|7294.9|7284.9|8
1606312960000|2020-11-25 14:02:40|7296.1|7286.1|7295.9|7285.9|7296.9|7286.9|7295.6|7285.6|9
1606312970000|2020-11-25 14:02:50|7296.1|7286.1|7294.9|7284.9|7296.4|7286.4|7294.4|7284.4|13
1606312980000|2020-11-25 14:03:00|7294.6|7284.6|7295.6|7285.6|7295.6|7285.6|7294.1|7284.1|6
1606312990000|2020-11-25 14:03:10|7295.4|7285.4|7295.9|7285.9|7295.9|7285.9|7294.9|7284.9|8
1606313000000|2020-11-25 14:03:20|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|1
1606313010000|2020-11-25 14:03:30|7295.1|7285.1|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|4
1606313020000|2020-11-25 14:03:40|7296.4|7286.4|7296.9|7286.9|7296.9|7286.9|7296.4|7286.4|3
1606313030000|2020-11-25 14:03:50|7296.6|7286.6|7295.9|7285.9|7296.6|7286.6|7295.4|7285.4|8
1606313040000|2020-11-25 14:04:00|7296.1|7286.1|7295.4|7285.4|7296.4|7286.4|7295.4|7285.4|4
1606313050000|2020-11-25 14:04:10|7295.1|7285.1|7293.6|7283.6|7295.1|7285.1|7293.6|7283.6|8
1606313060000|2020-11-25 14:04:20|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|7293.1|7283.1|1
1606313070000|2020-11-25 14:04:30|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7292.6|7282.6|2
1606313080000|2020-11-25 14:04:40|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|2
1606313090000|2020-11-25 14:04:50|7293.6|7283.6|7293.1|7283.1|7293.6|7283.6|7292.6|7282.6|6
1606313100000|2020-11-25 14:05:00|7293.4|7283.4|7293.6|7283.6|7293.6|7283.6|7293.4|7283.4|2
1606313110000|2020-11-25 14:05:10|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|1
1606313120000|2020-11-25 14:05:20|7293.1|7283.1|7292.1|7282.1|7293.4|7283.4|7292.1|7282.1|7
1606313130000|2020-11-25 14:05:30|7292.4|7282.4|7291.1|7281.1|7292.6|7282.6|7291.1|7281.1|5
1606313140000|2020-11-25 14:05:40|7291.4|7281.4|7290.1|7280.1|7291.4|7281.4|7289.9|7279.9|6
1606313150000|2020-11-25 14:05:50|7290.4|7280.4|7289.4|7279.4|7290.6|7280.6|7288.9|7278.9|10
1606313160000|2020-11-25 14:06:00|7289.9|7279.9|7289.9|7279.9|7290.6|7280.6|7289.9|7279.9|4
1606313170000|2020-11-25 14:06:10|7290.1|7280.1|7290.9|7280.9|7290.9|7280.9|7290.1|7280.1|2
1606313180000|2020-11-25 14:06:20|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|3
1606313210000|2020-11-25 14:06:50|7291.6|7281.6|7292.1|7282.1|7292.4|7282.4|7291.4|7281.4|5
1606313220000|2020-11-25 14:07:00|7292.4|7282.4|7294.4|7284.4|7294.4|7284.4|7292.4|7282.4|4
1606313230000|2020-11-25 14:07:10|7294.1|7284.1|7295.4|7285.4|7295.4|7285.4|7293.9|7283.9|6
1606313240000|2020-11-25 14:07:20|7295.6|7285.6|7296.9|7286.9|7297.6|7287.6|7295.6|7285.6|11
1606313250000|2020-11-25 14:07:30|7296.6|7286.6|7295.9|7285.9|7296.6|7286.6|7295.6|7285.6|3
1606313260000|2020-11-25 14:07:40|7296.1|7286.1|7296.9|7286.9|7296.9|7286.9|7294.4|7284.4|10
1606313270000|2020-11-25 14:07:50|7297.4|7287.4|7294.6|7284.6|7297.4|7287.4|7294.6|7284.6|7
1606313280000|2020-11-25 14:08:00|7294.9|7284.9|7293.4|7283.4|7295.6|7285.6|7293.1|7283.1|9
1606313290000|2020-11-25 14:08:10|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606313300000|2020-11-25 14:08:20|7294.1|7284.1|7293.6|7283.6|7294.1|7284.1|7293.4|7283.4|4
1606313320000|2020-11-25 14:08:40|7293.9|7283.9|7295.4|7285.4|7295.6|7285.6|7293.9|7283.9|7
1606313330000|2020-11-25 14:08:50|7295.6|7285.6|7295.6|7285.6|7295.9|7285.9|7295.6|7285.6|5
1606313340000|2020-11-25 14:09:00|7295.9|7285.9|7295.9|7285.9|7296.4|7286.4|7295.9|7285.9|5
1606313350000|2020-11-25 14:09:10|7295.6|7285.6|7296.1|7286.1|7296.1|7286.1|7295.1|7285.1|7
1606313360000|2020-11-25 14:09:20|7295.9|7285.9|7296.4|7286.4|7296.4|7286.4|7295.4|7285.4|14
1606313370000|2020-11-25 14:09:30|7296.1|7286.1|7295.6|7285.6|7296.1|7286.1|7295.6|7285.6|2
1606313380000|2020-11-25 14:09:40|7295.9|7285.9|7296.4|7286.4|7296.4|7286.4|7295.9|7285.9|2
1606313390000|2020-11-25 14:09:50|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.6|7285.6|3
1606313400000|2020-11-25 14:10:00|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|7295.4|7285.4|3
1606313420000|2020-11-25 14:10:20|7295.9|7285.9|7296.4|7286.4|7296.4|7286.4|7295.6|7285.6|6
1606313430000|2020-11-25 14:10:30|7296.9|7286.9|7296.4|7286.4|7296.9|7286.9|7295.6|7285.6|9
1606313440000|2020-11-25 14:10:40|7296.6|7286.6|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|3
1606313450000|2020-11-25 14:10:50|7296.4|7286.4|7294.6|7284.6|7296.4|7286.4|7294.6|7284.6|11
1606313460000|2020-11-25 14:11:00|7294.9|7284.9|7295.4|7285.4|7295.6|7285.6|7294.9|7284.9|3
1606313470000|2020-11-25 14:11:10|7295.6|7285.6|7294.9|7284.9|7295.6|7285.6|7294.9|7284.9|4
1606313480000|2020-11-25 14:11:20|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|7294.6|7284.6|1
1606313490000|2020-11-25 14:11:30|7294.9|7284.9|7295.9|7285.9|7295.9|7285.9|7294.6|7284.6|9
1606313500000|2020-11-25 14:11:40|7295.4|7285.4|7295.1|7285.1|7295.9|7285.9|7294.9|7284.9|5
1606313510000|2020-11-25 14:11:50|7293.6|7283.6|7292.1|7282.1|7293.6|7283.6|7292.1|7282.1|7
1606313520000|2020-11-25 14:12:00|7292.4|7282.4|7293.9|7283.9|7293.9|7283.9|7292.4|7282.4|8
1606313530000|2020-11-25 14:12:10|7294.1|7284.1|7293.9|7283.9|7294.4|7284.4|7293.9|7283.9|4
1606313540000|2020-11-25 14:12:20|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|11
1606313550000|2020-11-25 14:12:30|7293.9|7283.9|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|5
1606313560000|2020-11-25 14:12:40|7295.4|7285.4|7296.4|7286.4|7296.4|7286.4|7295.4|7285.4|5
1606313570000|2020-11-25 14:12:50|7296.1|7286.1|7295.6|7285.6|7296.4|7286.4|7295.4|7285.4|11
1606313580000|2020-11-25 14:13:00|7295.9|7285.9|7294.6|7284.6|7295.9|7285.9|7294.6|7284.6|9
1606313590000|2020-11-25 14:13:10|7294.9|7284.9|7295.9|7285.9|7295.9|7285.9|7294.4|7284.4|8
1606313600000|2020-11-25 14:13:20|7296.1|7286.1|7294.9|7284.9|7296.1|7286.1|7294.4|7284.4|13
1606313610000|2020-11-25 14:13:30|7294.6|7284.6|7294.4|7284.4|7294.6|7284.6|7294.1|7284.1|6
1606313620000|2020-11-25 14:13:40|7294.1|7284.1|7294.1|7284.1|7294.4|7284.4|7293.9|7283.9|10
1606313630000|2020-11-25 14:13:50|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|1
1606313640000|2020-11-25 14:14:00|7294.9|7284.9|7294.4|7284.4|7294.9|7284.9|7293.9|7283.9|12
1606313650000|2020-11-25 14:14:10|7294.1|7284.1|7293.6|7283.6|7294.6|7284.6|7293.6|7283.6|7
1606313660000|2020-11-25 14:14:20|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|4
1606313670000|2020-11-25 14:14:30|7293.9|7283.9|7294.4|7284.4|7294.4|7284.4|7293.6|7283.6|5
1606313700000|2020-11-25 14:15:00|7294.1|7284.1|7293.9|7283.9|7294.6|7284.6|7293.9|7283.9|9
1606313710000|2020-11-25 14:15:10|7294.4|7284.4|7294.1|7284.1|7294.6|7284.6|7293.9|7283.9|11
1606313720000|2020-11-25 14:15:20|7294.4|7284.4|7294.1|7284.1|7294.4|7284.4|7293.9|7283.9|5
1606313730000|2020-11-25 14:15:30|7293.9|7283.9|7293.4|7283.4|7293.9|7283.9|7292.9|7282.9|10
1606313740000|2020-11-25 14:15:40|7292.9|7282.9|7291.6|7281.6|7292.9|7282.9|7291.6|7281.6|7
1606313750000|2020-11-25 14:15:50|7291.4|7281.4|7290.9|7280.9|7291.9|7281.9|7290.6|7280.6|5
1606313760000|2020-11-25 14:16:00|7290.6|7280.6|7291.6|7281.6|7291.6|7281.6|7290.6|7280.6|3
1606313770000|2020-11-25 14:16:10|7292.1|7282.1|7293.4|7283.4|7294.1|7284.1|7292.1|7282.1|9
1606313780000|2020-11-25 14:16:20|7293.6|7283.6|7294.6|7284.6|7294.6|7284.6|7292.9|7282.9|5
1606313790000|2020-11-25 14:16:30|7294.4|7284.4|7294.1|7284.1|7294.4|7284.4|7293.6|7283.6|8
1606313800000|2020-11-25 14:16:40|7293.9|7283.9|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|2
1606313810000|2020-11-25 14:16:50|7294.4|7284.4|7293.6|7283.6|7294.6|7284.6|7293.6|7283.6|6
1606313820000|2020-11-25 14:17:00|7293.4|7283.4|7292.6|7282.6|7293.9|7283.9|7292.6|7282.6|7
1606313830000|2020-11-25 14:17:10|7292.1|7282.1|7292.6|7282.6|7292.6|7282.6|7291.4|7281.4|10
1606313850000|2020-11-25 14:17:30|7292.1|7282.1|7291.6|7281.6|7292.1|7282.1|7291.6|7281.6|4
1606313860000|2020-11-25 14:17:40|7291.4|7281.4|7291.9|7281.9|7292.4|7282.4|7291.4|7281.4|7
1606313870000|2020-11-25 14:17:50|7292.1|7282.1|7293.4|7283.4|7293.4|7283.4|7291.9|7281.9|7
1606313880000|2020-11-25 14:18:00|7293.1|7283.1|7292.6|7282.6|7293.1|7283.1|7292.6|7282.6|2
1606313890000|2020-11-25 14:18:10|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7292.4|7282.4|2
1606313900000|2020-11-25 14:18:20|7292.9|7282.9|7292.9|7282.9|7293.1|7283.1|7292.9|7282.9|3
1606313930000|2020-11-25 14:18:50|7292.6|7282.6|7293.1|7283.1|7293.4|7283.4|7292.6|7282.6|3
1606313940000|2020-11-25 14:19:00|7293.4|7283.4|7293.9|7283.9|7294.1|7284.1|7293.4|7283.4|4
1606313950000|2020-11-25 14:19:10|7294.1|7284.1|7295.1|7285.1|7295.1|7285.1|7294.1|7284.1|5
1606313960000|2020-11-25 14:19:20|7295.4|7285.4|7295.4|7285.4|7296.4|7286.4|7295.4|7285.4|7
1606313970000|2020-11-25 14:19:30|7295.1|7285.1|7294.9|7284.9|7295.1|7285.1|7294.9|7284.9|2
1606313980000|2020-11-25 14:19:40|7295.1|7285.1|7294.9|7284.9|7295.4|7285.4|7294.9|7284.9|3
1606314000000|2020-11-25 14:20:00|7294.6|7284.6|7294.4|7284.4|7294.6|7284.6|7294.1|7284.1|5
1606314020000|2020-11-25 14:20:20|7294.1|7284.1|7293.6|7283.6|7294.1|7284.1|7293.6|7283.6|3
1606314040000|2020-11-25 14:20:40|7293.9|7283.9|7293.6|7283.6|7294.1|7284.1|7293.6|7283.6|4
1606314050000|2020-11-25 14:20:50|7293.9|7283.9|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|2
1606314070000|2020-11-25 14:21:10|7293.9|7283.9|7292.6|7282.6|7293.9|7283.9|7292.6|7282.6|6
1606314080000|2020-11-25 14:21:20|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7292.4|7282.4|4
1606314090000|2020-11-25 14:21:30|7292.9|7282.9|7292.1|7282.1|7292.9|7282.9|7292.1|7282.1|6
1606314100000|2020-11-25 14:21:40|7292.4|7282.4|7293.4|7283.4|7293.4|7283.4|7292.4|7282.4|4
1606314110000|2020-11-25 14:21:50|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|2
1606314120000|2020-11-25 14:22:00|7293.6|7283.6|7294.4|7284.4|7294.6|7284.6|7293.6|7283.6|7
1606314140000|2020-11-25 14:22:20|7294.6|7284.6|7295.4|7285.4|7295.4|7285.4|7294.6|7284.6|2
1606314150000|2020-11-25 14:22:30|7295.1|7285.1|7294.1|7284.1|7295.1|7285.1|7293.9|7283.9|5
1606314160000|2020-11-25 14:22:40|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|1
1606314170000|2020-11-25 14:22:50|7294.1|7284.1|7293.6|7283.6|7294.4|7284.4|7293.6|7283.6|6
1606314180000|2020-11-25 14:23:00|7293.9|7283.9|7293.6|7283.6|7294.1|7284.1|7293.6|7283.6|4
1606314190000|2020-11-25 14:23:10|7293.4|7283.4|7293.1|7283.1|7293.4|7283.4|7292.6|7282.6|4
1606314200000|2020-11-25 14:23:20|7293.4|7283.4|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|3
1606314210000|2020-11-25 14:23:30|7293.1|7283.1|7292.9|7282.9|7293.4|7283.4|7292.9|7282.9|6
1606314220000|2020-11-25 14:23:40|7292.6|7282.6|7292.9|7282.9|7292.9|7282.9|7291.9|7281.9|7
1606314230000|2020-11-25 14:23:50|7293.1|7283.1|7293.4|7283.4|7293.6|7283.6|7293.1|7283.1|6
1606314270000|2020-11-25 14:24:30|7293.6|7283.6|7294.4|7284.4|7294.4|7284.4|7293.6|7283.6|3
1606314280000|2020-11-25 14:24:40|7294.1|7284.1|7294.4|7284.4|7294.4|7284.4|7292.9|7282.9|8
1606314290000|2020-11-25 14:24:50|7294.1|7284.1|7293.4|7283.4|7294.1|7284.1|7293.4|7283.4|4
1606314300000|2020-11-25 14:25:00|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.4|7283.4|2
1606314330000|2020-11-25 14:25:30|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606314340000|2020-11-25 14:25:40|7293.9|7283.9|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|4
1606314350000|2020-11-25 14:25:50|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.1|7284.1|3
1606314360000|2020-11-25 14:26:00|7294.6|7284.6|7295.4|7285.4|7295.4|7285.4|7294.6|7284.6|2
1606314370000|2020-11-25 14:26:10|7295.6|7285.6|7295.4|7285.4|7295.6|7285.6|7294.6|7284.6|5
1606314380000|2020-11-25 14:26:20|7295.1|7285.1|7295.4|7285.4|7295.4|7285.4|7294.9|7284.9|4
1606314390000|2020-11-25 14:26:30|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|1
1606314400000|2020-11-25 14:26:40|7295.1|7285.1|7295.9|7285.9|7295.9|7285.9|7295.1|7285.1|3
1606314410000|2020-11-25 14:26:50|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|1
1606314420000|2020-11-25 14:27:00|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|1
1606314430000|2020-11-25 14:27:10|7295.6|7285.6|7294.4|7284.4|7295.6|7285.6|7294.4|7284.4|3
1606314440000|2020-11-25 14:27:20|7294.6|7284.6|7294.6|7284.6|7295.4|7285.4|7294.6|7284.6|4
1606314450000|2020-11-25 14:27:30|7294.4|7284.4|7294.1|7284.1|7294.4|7284.4|7294.1|7284.1|2
1606314460000|2020-11-25 14:27:40|7294.4|7284.4|7294.6|7284.6|7294.6|7284.6|7294.4|7284.4|2
1606314480000|2020-11-25 14:28:00|7294.9|7284.9|7295.6|7285.6|7295.6|7285.6|7294.9|7284.9|3
1606314490000|2020-11-25 14:28:10|7296.1|7286.1|7295.6|7285.6|7296.1|7286.1|7295.6|7285.6|2
1606314500000|2020-11-25 14:28:20|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|7295.9|7285.9|1
1606314510000|2020-11-25 14:28:30|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|1
1606314530000|2020-11-25 14:28:50|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|7296.4|7286.4|3
1606314540000|2020-11-25 14:29:00|7296.4|7286.4|7296.1|7286.1|7296.4|7286.4|7296.1|7286.1|4
1606314550000|2020-11-25 14:29:10|7296.4|7286.4|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|4
1606314560000|2020-11-25 14:29:20|7295.9|7285.9|7296.4|7286.4|7296.4|7286.4|7295.9|7285.9|6
1606314570000|2020-11-25 14:29:30|7296.6|7286.6|7297.1|7287.1|7297.1|7287.1|7296.6|7286.6|3
1606314580000|2020-11-25 14:29:40|7296.9|7286.9|7296.9|7286.9|7297.1|7287.1|7296.4|7286.4|5
1606314590000|2020-11-25 14:29:50|7296.6|7286.6|7295.9|7285.9|7296.6|7286.6|7295.9|7285.9|4
1606314600000|2020-11-25 14:30:00|7296.1|7286.1|7296.6|7286.6|7297.1|7287.1|7296.1|7286.1|8
1606314610000|2020-11-25 14:30:10|7296.4|7286.4|7296.9|7286.9|7297.1|7287.1|7296.1|7286.1|11
1606314620000|2020-11-25 14:30:20|7296.6|7286.6|7296.1|7286.1|7297.1|7287.1|7296.1|7286.1|6
1606314630000|2020-11-25 14:30:30|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|1
1606314640000|2020-11-25 14:30:40|7296.6|7286.6|7295.6|7285.6|7296.9|7286.9|7295.6|7285.6|7
1606314660000|2020-11-25 14:31:00|7295.4|7285.4|7295.1|7285.1|7295.9|7285.9|7294.9|7284.9|8
1606314670000|2020-11-25 14:31:10|7295.4|7285.4|7295.9|7285.9|7296.1|7286.1|7295.4|7285.4|5
1606314680000|2020-11-25 14:31:20|7296.1|7286.1|7296.9|7286.9|7296.9|7286.9|7295.9|7285.9|9
1606314690000|2020-11-25 14:31:30|7296.6|7286.6|7296.1|7286.1|7296.9|7286.9|7295.6|7285.6|7
1606314700000|2020-11-25 14:31:40|7296.4|7286.4|7296.6|7286.6|7297.1|7287.1|7296.4|7286.4|7
1606314710000|2020-11-25 14:31:50|7296.9|7286.9|7294.9|7284.9|7297.6|7287.6|7294.9|7284.9|12
1606314720000|2020-11-25 14:32:00|7294.6|7284.6|7293.9|7283.9|7294.6|7284.6|7293.6|7283.6|13
1606314730000|2020-11-25 14:32:10|7294.1|7284.1|7293.6|7283.6|7295.1|7285.1|7293.6|7283.6|8
1606314740000|2020-11-25 14:32:20|7293.9|7283.9|7293.9|7283.9|7294.1|7284.1|7293.6|7283.6|9
1606314750000|2020-11-25 14:32:30|7294.1|7284.1|7294.9|7284.9|7294.9|7284.9|7293.9|7283.9|8
1606314760000|2020-11-25 14:32:40|7295.1|7285.1|7295.1|7285.1|7295.4|7285.4|7294.9|7284.9|5
1606314770000|2020-11-25 14:32:50|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|7294.9|7284.9|1
1606314780000|2020-11-25 14:33:00|7295.1|7285.1|7294.9|7284.9|7295.4|7285.4|7294.6|7284.6|6
1606314790000|2020-11-25 14:33:10|7294.6|7284.6|7293.6|7283.6|7295.4|7285.4|7293.4|7283.4|10
1606314800000|2020-11-25 14:33:20|7293.9|7283.9|7293.6|7283.6|7294.9|7284.9|7293.4|7283.4|9
1606314810000|2020-11-25 14:33:30|7293.9|7283.9|7294.1|7284.1|7294.4|7284.4|7293.9|7283.9|8
1606314820000|2020-11-25 14:33:40|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7293.9|7283.9|7
1606314830000|2020-11-25 14:33:50|7294.1|7284.1|7293.9|7283.9|7294.6|7284.6|7293.9|7283.9|6
1606314840000|2020-11-25 14:34:00|7293.6|7283.6|7293.4|7283.4|7293.6|7283.6|7293.1|7283.1|4
1606314850000|2020-11-25 14:34:10|7293.1|7283.1|7292.4|7282.4|7293.4|7283.4|7292.4|7282.4|4
1606314860000|2020-11-25 14:34:20|7292.1|7282.1|7291.9|7281.9|7292.4|7282.4|7291.1|7281.1|10
1606314870000|2020-11-25 14:34:30|7292.1|7282.1|7292.6|7282.6|7292.9|7282.9|7291.9|7281.9|4
1606314880000|2020-11-25 14:34:40|7292.9|7282.9|7294.6|7284.6|7294.6|7284.6|7292.9|7282.9|8
1606314890000|2020-11-25 14:34:50|7294.4|7284.4|7293.6|7283.6|7294.9|7284.9|7293.6|7283.6|7
1606314900000|2020-11-25 14:35:00|7293.9|7283.9|7294.4|7284.4|7294.6|7284.6|7293.9|7283.9|6
1606314910000|2020-11-25 14:35:10|7294.1|7284.1|7292.9|7282.9|7294.1|7284.1|7292.9|7282.9|11
1606314920000|2020-11-25 14:35:20|7293.1|7283.1|7290.9|7280.9|7293.4|7283.4|7289.4|7279.4|12
1606314930000|2020-11-25 14:35:30|7289.6|7279.6|7290.1|7280.1|7290.1|7280.1|7289.6|7279.6|7
1606314940000|2020-11-25 14:35:40|7290.4|7280.4|7289.4|7279.4|7291.4|7281.4|7289.4|7279.4|12
1606314950000|2020-11-25 14:35:50|7289.6|7279.6|7289.9|7279.9|7289.9|7279.9|7289.6|7279.6|2
1606314960000|2020-11-25 14:36:00|7289.6|7279.6|7288.6|7278.6|7289.6|7279.6|7288.1|7278.1|13
1606314970000|2020-11-25 14:36:10|7288.9|7278.9|7288.9|7278.9|7289.1|7279.1|7288.6|7278.6|7
1606314980000|2020-11-25 14:36:20|7288.1|7278.1|7287.9|7277.9|7289.4|7279.4|7287.9|7277.9|6
1606314990000|2020-11-25 14:36:30|7287.6|7277.6|7288.9|7278.9|7288.9|7278.9|7287.6|7277.6|7
1606315000000|2020-11-25 14:36:40|7289.1|7279.1|7289.4|7279.4|7290.1|7280.1|7289.1|7279.1|5
1606315010000|2020-11-25 14:36:50|7289.6|7279.6|7289.6|7279.6|7290.4|7280.4|7289.6|7279.6|5
1606315020000|2020-11-25 14:37:00|7289.9|7279.9|7290.9|7280.9|7291.1|7281.1|7289.9|7279.9|9
1606315030000|2020-11-25 14:37:10|7291.1|7281.1|7290.6|7280.6|7291.6|7281.6|7290.6|7280.6|10
1606315040000|2020-11-25 14:37:20|7290.9|7280.9|7291.6|7281.6|7291.6|7281.6|7290.6|7280.6|9
1606315050000|2020-11-25 14:37:30|7291.9|7281.9|7292.6|7282.6|7292.6|7282.6|7290.6|7280.6|12
1606315060000|2020-11-25 14:37:40|7292.9|7282.9|7293.1|7283.1|7293.4|7283.4|7292.6|7282.6|7
1606315070000|2020-11-25 14:37:50|7293.4|7283.4|7292.6|7282.6|7293.6|7283.6|7291.9|7281.9|11
1606315080000|2020-11-25 14:38:00|7292.4|7282.4|7291.6|7281.6|7292.6|7282.6|7291.4|7281.4|7
1606315090000|2020-11-25 14:38:10|7291.4|7281.4|7290.9|7280.9|7291.4|7281.4|7290.9|7280.9|3
1606315100000|2020-11-25 14:38:20|7291.4|7281.4|7292.4|7282.4|7292.9|7282.9|7291.1|7281.1|9
1606315110000|2020-11-25 14:38:30|7292.6|7282.6|7293.1|7283.1|7293.1|7283.1|7292.6|7282.6|5
1606315120000|2020-11-25 14:38:40|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606315130000|2020-11-25 14:38:50|7292.6|7282.6|7291.9|7281.9|7292.6|7282.6|7291.9|7281.9|3
1606315140000|2020-11-25 14:39:00|7291.6|7281.6|7290.6|7280.6|7291.6|7281.6|7289.6|7279.6|8
1606315150000|2020-11-25 14:39:10|7290.4|7280.4|7290.1|7280.1|7290.4|7280.4|7290.1|7280.1|2
1606315160000|2020-11-25 14:39:20|7289.9|7279.9|7288.1|7278.1|7289.9|7279.9|7288.1|7278.1|5
1606315170000|2020-11-25 14:39:30|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.4|7277.4|5
1606315180000|2020-11-25 14:39:40|7287.6|7277.6|7287.6|7277.6|7287.9|7277.9|7287.6|7277.6|5
1606315190000|2020-11-25 14:39:50|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606315200000|2020-11-25 14:40:00|7288.1|7278.1|7290.9|7280.9|7290.9|7280.9|7288.1|7278.1|6
1606315210000|2020-11-25 14:40:10|7291.1|7281.1|7290.1|7280.1|7291.4|7281.4|7290.1|7280.1|5
1606315220000|2020-11-25 14:40:20|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7289.4|7279.4|4
1606315230000|2020-11-25 14:40:30|7289.6|7279.6|7290.1|7280.1|7290.1|7280.1|7289.6|7279.6|2
1606315240000|2020-11-25 14:40:40|7290.4|7280.4|7291.1|7281.1|7291.1|7281.1|7290.4|7280.4|2
1606315250000|2020-11-25 14:40:50|7291.4|7281.4|7292.9|7282.9|7293.1|7283.1|7291.4|7281.4|8
1606315260000|2020-11-25 14:41:00|7293.1|7283.1|7293.6|7283.6|7293.6|7283.6|7293.1|7283.1|3
1606315270000|2020-11-25 14:41:10|7293.1|7283.1|7294.1|7284.1|7294.1|7284.1|7293.1|7283.1|10
1606315280000|2020-11-25 14:41:20|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|1
1606315290000|2020-11-25 14:41:30|7294.1|7284.1|7295.1|7285.1|7295.6|7285.6|7294.1|7284.1|8
1606315300000|2020-11-25 14:41:40|7294.4|7284.4|7295.4|7285.4|7295.6|7285.6|7294.4|7284.4|8
1606315310000|2020-11-25 14:41:50|7295.6|7285.6|7294.1|7284.1|7295.6|7285.6|7294.1|7284.1|5
1606315340000|2020-11-25 14:42:20|7293.9|7283.9|7292.1|7282.1|7293.9|7283.9|7292.1|7282.1|5
1606315350000|2020-11-25 14:42:30|7292.4|7282.4|7292.6|7282.6|7292.9|7282.9|7292.4|7282.4|3
1606315360000|2020-11-25 14:42:40|7291.9|7281.9|7291.9|7281.9|7291.9|7281.9|7291.6|7281.6|3
1606315370000|2020-11-25 14:42:50|7292.1|7282.1|7292.9|7282.9|7292.9|7282.9|7292.1|7282.1|3
1606315380000|2020-11-25 14:43:00|7293.1|7283.1|7293.4|7283.4|7293.6|7283.6|7293.1|7283.1|8
1606315390000|2020-11-25 14:43:10|7293.6|7283.6|7292.4|7282.4|7293.6|7283.6|7292.4|7282.4|4
1606315400000|2020-11-25 14:43:20|7292.6|7282.6|7292.6|7282.6|7292.9|7282.9|7292.6|7282.6|3
1606315410000|2020-11-25 14:43:30|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|5
1606315430000|2020-11-25 14:43:50|7293.4|7283.4|7292.6|7282.6|7293.4|7283.4|7292.6|7282.6|3
1606315440000|2020-11-25 14:44:00|7292.9|7282.9|7291.6|7281.6|7293.4|7283.4|7291.1|7281.1|8
1606315450000|2020-11-25 14:44:10|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.6|7281.6|4
1606315460000|2020-11-25 14:44:20|7291.9|7281.9|7290.6|7280.6|7292.1|7282.1|7290.4|7280.4|9
1606315470000|2020-11-25 14:44:30|7290.9|7280.9|7291.4|7281.4|7292.1|7282.1|7290.9|7280.9|10
1606315480000|2020-11-25 14:44:40|7291.1|7281.1|7292.4|7282.4|7292.4|7282.4|7290.6|7280.6|11
1606315490000|2020-11-25 14:44:50|7292.1|7282.1|7291.6|7281.6|7292.1|7282.1|7291.1|7281.1|5
1606315500000|2020-11-25 14:45:00|7292.1|7282.1|7293.4|7283.4|7293.4|7283.4|7292.1|7282.1|8
1606315510000|2020-11-25 14:45:10|7293.1|7283.1|7291.6|7281.6|7293.1|7283.1|7291.4|7281.4|7
1606315520000|2020-11-25 14:45:20|7291.9|7281.9|7291.6|7281.6|7292.1|7282.1|7291.6|7281.6|6
1606315530000|2020-11-25 14:45:30|7291.4|7281.4|7291.6|7281.6|7291.6|7281.6|7291.4|7281.4|4
1606315540000|2020-11-25 14:45:40|7291.9|7281.9|7291.4|7281.4|7292.1|7282.1|7291.4|7281.4|4
1606315550000|2020-11-25 14:45:50|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|4
1606315560000|2020-11-25 14:46:00|7291.4|7281.4|7290.9|7280.9|7291.4|7281.4|7290.1|7280.1|6
1606315570000|2020-11-25 14:46:10|7290.6|7280.6|7290.9|7280.9|7291.1|7281.1|7290.1|7280.1|11
1606315580000|2020-11-25 14:46:20|7291.1|7281.1|7291.4|7281.4|7291.4|7281.4|7291.1|7281.1|2
1606315590000|2020-11-25 14:46:30|7291.6|7281.6|7291.4|7281.4|7291.6|7281.6|7291.4|7281.4|8
1606315600000|2020-11-25 14:46:40|7291.6|7281.6|7291.9|7281.9|7291.9|7281.9|7291.4|7281.4|4
1606315610000|2020-11-25 14:46:50|7291.6|7281.6|7292.1|7282.1|7292.1|7282.1|7291.4|7281.4|4
1606315620000|2020-11-25 14:47:00|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|7
1606315630000|2020-11-25 14:47:10|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7291.9|7281.9|11
1606315640000|2020-11-25 14:47:20|7292.1|7282.1|7292.4|7282.4|7292.9|7282.9|7292.1|7282.1|5
1606315650000|2020-11-25 14:47:30|7292.6|7282.6|7292.6|7282.6|7292.9|7282.9|7292.1|7282.1|6
1606315660000|2020-11-25 14:47:40|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|5
1606315670000|2020-11-25 14:47:50|7293.6|7283.6|7294.4|7284.4|7294.4|7284.4|7293.6|7283.6|3
1606315680000|2020-11-25 14:48:00|7294.1|7284.1|7294.4|7284.4|7294.6|7284.6|7293.6|7283.6|8
1606315690000|2020-11-25 14:48:10|7294.6|7284.6|7294.4|7284.4|7294.6|7284.6|7293.6|7283.6|7
1606315700000|2020-11-25 14:48:20|7294.6|7284.6|7296.4|7286.4|7296.4|7286.4|7294.6|7284.6|4
1606315710000|2020-11-25 14:48:30|7296.1|7286.1|7295.9|7285.9|7296.1|7286.1|7295.4|7285.4|8
1606315720000|2020-11-25 14:48:40|7295.6|7285.6|7295.1|7285.1|7295.6|7285.6|7295.1|7285.1|5
1606315730000|2020-11-25 14:48:50|7294.9|7284.9|7295.4|7285.4|7295.4|7285.4|7294.1|7284.1|6
1606315740000|2020-11-25 14:49:00|7295.1|7285.1|7295.4|7285.4|7295.4|7285.4|7295.1|7285.1|2
1606315750000|2020-11-25 14:49:10|7295.1|7285.1|7295.4|7285.4|7295.6|7285.6|7295.1|7285.1|3
1606315760000|2020-11-25 14:49:20|7295.1|7285.1|7294.6|7284.6|7295.4|7285.4|7294.6|7284.6|7
1606315770000|2020-11-25 14:49:30|7294.4|7284.4|7293.6|7283.6|7294.4|7284.4|7293.4|7283.4|5
1606315780000|2020-11-25 14:49:40|7293.4|7283.4|7294.1|7284.1|7294.1|7284.1|7293.4|7283.4|6
1606315790000|2020-11-25 14:49:50|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606315800000|2020-11-25 14:50:00|7293.6|7283.6|7295.6|7285.6|7295.6|7285.6|7293.6|7283.6|10
1606315810000|2020-11-25 14:50:10|7295.9|7285.9|7297.1|7287.1|7297.1|7287.1|7295.4|7285.4|6
1606315820000|2020-11-25 14:50:20|7296.9|7286.9|7296.6|7286.6|7297.1|7287.1|7296.4|7286.4|10
1606315830000|2020-11-25 14:50:30|7296.4|7286.4|7296.4|7286.4|7297.6|7287.6|7296.1|7286.1|12
1606315840000|2020-11-25 14:50:40|7296.1|7286.1|7294.1|7284.1|7296.1|7286.1|7294.1|7284.1|9
1606315850000|2020-11-25 14:50:50|7293.9|7283.9|7291.4|7281.4|7293.9|7283.9|7291.4|7281.4|12
1606315860000|2020-11-25 14:51:00|7291.1|7281.1|7292.4|7282.4|7292.4|7282.4|7291.1|7281.1|6
1606315870000|2020-11-25 14:51:10|7292.6|7282.6|7292.4|7282.4|7292.6|7282.6|7291.9|7281.9|7
1606315880000|2020-11-25 14:51:20|7292.1|7282.1|7291.9|7281.9|7292.4|7282.4|7291.9|7281.9|4
1606315890000|2020-11-25 14:51:30|7292.1|7282.1|7291.4|7281.4|7292.1|7282.1|7291.1|7281.1|5
1606315900000|2020-11-25 14:51:40|7291.1|7281.1|7289.1|7279.1|7291.1|7281.1|7288.9|7278.9|14
1606315910000|2020-11-25 14:51:50|7288.9|7278.9|7288.4|7278.4|7288.9|7278.9|7287.6|7277.6|12
1606315920000|2020-11-25 14:52:00|7288.1|7278.1|7288.1|7278.1|7288.6|7278.6|7287.9|7277.9|12
1606315930000|2020-11-25 14:52:10|7288.4|7278.4|7289.9|7279.9|7289.9|7279.9|7287.9|7277.9|7
1606315940000|2020-11-25 14:52:20|7289.6|7279.6|7288.1|7278.1|7289.6|7279.6|7287.9|7277.9|7
1606315950000|2020-11-25 14:52:30|7287.9|7277.9|7287.4|7277.4|7287.9|7277.9|7287.4|7277.4|3
1606315960000|2020-11-25 14:52:40|7287.1|7277.1|7287.9|7277.9|7287.9|7277.9|7286.9|7276.9|6
1606315970000|2020-11-25 14:52:50|7287.6|7277.6|7286.9|7276.9|7287.6|7277.6|7286.9|7276.9|2
1606315980000|2020-11-25 14:53:00|7286.6|7276.6|7286.9|7276.9|7286.9|7276.9|7286.4|7276.4|3
1606315990000|2020-11-25 14:53:10|7286.6|7276.6|7286.4|7276.4|7286.9|7276.9|7286.4|7276.4|5
1606316000000|2020-11-25 14:53:20|7286.6|7276.6|7287.4|7277.4|7287.9|7277.9|7286.6|7276.6|10
1606316010000|2020-11-25 14:53:30|7287.6|7277.6|7288.1|7278.1|7288.4|7278.4|7287.1|7277.1|8
1606316020000|2020-11-25 14:53:40|7287.9|7277.9|7287.4|7277.4|7287.9|7277.9|7287.4|7277.4|3
1606316030000|2020-11-25 14:53:50|7287.6|7277.6|7287.1|7277.1|7287.6|7277.6|7286.4|7276.4|6
1606316040000|2020-11-25 14:54:00|7286.9|7276.9|7286.6|7276.6|7286.9|7276.9|7286.4|7276.4|4
1606316050000|2020-11-25 14:54:10|7286.9|7276.9|7285.4|7275.4|7286.9|7276.9|7285.4|7275.4|7
1606316060000|2020-11-25 14:54:20|7285.9|7275.9|7286.4|7276.4|7286.6|7276.6|7285.4|7275.4|11
1606316070000|2020-11-25 14:54:30|7286.6|7276.6|7286.4|7276.4|7286.6|7276.6|7286.4|7276.4|2
1606316080000|2020-11-25 14:54:40|7286.6|7276.6|7286.6|7276.6|7287.1|7277.1|7286.4|7276.4|5
1606316090000|2020-11-25 14:54:50|7286.9|7276.9|7286.4|7276.4|7286.9|7276.9|7286.4|7276.4|2
1606316100000|2020-11-25 14:55:00|7286.1|7276.1|7285.4|7275.4|7286.6|7276.6|7285.4|7275.4|8
1606316110000|2020-11-25 14:55:10|7285.6|7275.6|7285.4|7275.4|7285.6|7275.6|7284.9|7274.9|10
1606316120000|2020-11-25 14:55:20|7285.1|7275.1|7284.9|7274.9|7285.6|7275.6|7284.9|7274.9|4
1606316130000|2020-11-25 14:55:30|7284.6|7274.6|7284.6|7274.6|7285.4|7275.4|7284.6|7274.6|8
1606316140000|2020-11-25 14:55:40|7284.4|7274.4|7283.4|7273.4|7284.4|7274.4|7283.1|7273.1|8
1606316150000|2020-11-25 14:55:50|7283.1|7273.1|7282.6|7272.6|7283.1|7273.1|7282.4|7272.4|6
1606316160000|2020-11-25 14:56:00|7282.9|7272.9|7281.4|7271.4|7282.9|7272.9|7281.4|7271.4|6
1606316170000|2020-11-25 14:56:10|7281.1|7271.1|7280.1|7270.1|7281.1|7271.1|7280.1|7270.1|7
1606316180000|2020-11-25 14:56:20|7279.6|7269.6|7279.6|7269.6|7279.9|7269.9|7278.1|7268.1|11
1606316190000|2020-11-25 14:56:30|7279.4|7269.4|7278.4|7268.4|7279.6|7269.6|7278.4|7268.4|8
1606316200000|2020-11-25 14:56:40|7278.1|7268.1|7277.9|7267.9|7278.1|7268.1|7277.9|7267.9|2
1606316210000|2020-11-25 14:56:50|7278.1|7268.1|7277.9|7267.9|7278.1|7268.1|7277.9|7267.9|2
1606316220000|2020-11-25 14:57:00|7277.1|7267.1|7278.1|7268.1|7278.1|7268.1|7276.9|7266.9|8
1606316230000|2020-11-25 14:57:10|7278.6|7268.6|7278.1|7268.1|7278.6|7268.6|7277.1|7267.1|11
1606316240000|2020-11-25 14:57:20|7278.4|7268.4|7279.1|7269.1|7279.1|7269.1|7278.1|7268.1|7
1606316250000|2020-11-25 14:57:30|7279.4|7269.4|7279.9|7269.9|7279.9|7269.9|7279.4|7269.4|3
1606316260000|2020-11-25 14:57:40|7280.1|7270.1|7281.4|7271.4|7281.4|7271.4|7280.1|7270.1|5
1606316270000|2020-11-25 14:57:50|7281.6|7271.6|7281.9|7271.9|7282.9|7272.9|7281.4|7271.4|12
1606316280000|2020-11-25 14:58:00|7282.1|7272.1|7280.6|7270.6|7282.1|7272.1|7280.6|7270.6|7
1606316290000|2020-11-25 14:58:10|7280.9|7270.9|7281.6|7271.6|7281.6|7271.6|7280.9|7270.9|3
1606316300000|2020-11-25 14:58:20|7281.9|7271.9|7282.9|7272.9|7282.9|7272.9|7281.9|7271.9|4
1606316310000|2020-11-25 14:58:30|7283.1|7273.1|7283.1|7273.1|7283.4|7273.4|7282.9|7272.9|4
1606316320000|2020-11-25 14:58:40|7282.9|7272.9|7283.9|7273.9|7283.9|7273.9|7282.9|7272.9|4
1606316330000|2020-11-25 14:58:50|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|1
1606316350000|2020-11-25 14:59:10|7283.6|7273.6|7284.1|7274.1|7284.6|7274.6|7283.6|7273.6|4
1606316360000|2020-11-25 14:59:20|7284.4|7274.4|7284.1|7274.1|7284.4|7274.4|7284.1|7274.1|2
1606316370000|2020-11-25 14:59:30|7284.4|7274.4|7284.9|7274.9|7284.9|7274.9|7284.4|7274.4|3
1606316380000|2020-11-25 14:59:40|7285.1|7275.1|7285.1|7275.1|7285.1|7275.1|7284.9|7274.9|7
1606316390000|2020-11-25 14:59:50|7284.9|7274.9|7284.1|7274.1|7284.9|7274.9|7284.1|7274.1|3
1606316400000|2020-11-25 15:00:00|7284.4|7274.4|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|6
1606316410000|2020-11-25 15:00:10|7284.4|7274.4|7284.1|7274.1|7284.6|7274.6|7284.1|7274.1|4
1606316420000|2020-11-25 15:00:20|7285.1|7275.1|7285.1|7275.1|7285.4|7275.4|7285.1|7275.1|3
1606316430000|2020-11-25 15:00:30|7284.1|7274.1|7286.1|7276.1|7286.4|7276.4|7284.1|7274.1|7
1606316440000|2020-11-25 15:00:40|7285.9|7275.9|7286.1|7276.1|7286.1|7276.1|7285.4|7275.4|6
1606316460000|2020-11-25 15:01:00|7285.9|7275.9|7285.4|7275.4|7286.1|7276.1|7285.4|7275.4|7
1606316470000|2020-11-25 15:01:10|7285.1|7275.1|7284.4|7274.4|7285.1|7275.1|7284.4|7274.4|2
1606316480000|2020-11-25 15:01:20|7284.1|7274.1|7284.6|7274.6|7285.1|7275.1|7284.1|7274.1|9
1606316490000|2020-11-25 15:01:30|7284.4|7274.4|7285.4|7275.4|7285.6|7275.6|7284.4|7274.4|5
1606316500000|2020-11-25 15:01:40|7286.4|7276.4|7287.4|7277.4|7287.6|7277.6|7286.1|7276.1|7
1606316510000|2020-11-25 15:01:50|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|7287.6|7277.6|1
1606316520000|2020-11-25 15:02:00|7288.1|7278.1|7287.4|7277.4|7288.1|7278.1|7286.9|7276.9|7
1606316530000|2020-11-25 15:02:10|7287.1|7277.1|7288.1|7278.1|7288.4|7278.4|7287.1|7277.1|10
1606316540000|2020-11-25 15:02:20|7287.9|7277.9|7287.1|7277.1|7287.9|7277.9|7286.4|7276.4|11
1606316550000|2020-11-25 15:02:30|7286.9|7276.9|7289.4|7279.4|7289.4|7279.4|7286.6|7276.6|8
1606316560000|2020-11-25 15:02:40|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7288.9|7278.9|3
1606316570000|2020-11-25 15:02:50|7289.4|7279.4|7288.9|7278.9|7289.6|7279.6|7288.4|7278.4|7
1606316580000|2020-11-25 15:03:00|7288.4|7278.4|7287.9|7277.9|7289.1|7279.1|7287.4|7277.4|10
1606316590000|2020-11-25 15:03:10|7286.4|7276.4|7286.1|7276.1|7286.4|7276.4|7285.6|7275.6|12
1606316600000|2020-11-25 15:03:20|7286.4|7276.4|7286.1|7276.1|7286.4|7276.4|7285.6|7275.6|5
1606316610000|2020-11-25 15:03:30|7285.9|7275.9|7282.6|7272.6|7285.9|7275.9|7282.6|7272.6|12
1606316620000|2020-11-25 15:03:40|7282.9|7272.9|7281.6|7271.6|7283.1|7273.1|7281.6|7271.6|6
1606316630000|2020-11-25 15:03:50|7281.9|7271.9|7282.4|7272.4|7282.6|7272.6|7281.9|7271.9|3
1606316640000|2020-11-25 15:04:00|7281.9|7271.9|7280.9|7270.9|7281.9|7271.9|7280.9|7270.9|8
1606316650000|2020-11-25 15:04:10|7280.6|7270.6|7280.4|7270.4|7280.6|7270.6|7279.9|7269.9|7
1606316660000|2020-11-25 15:04:20|7280.1|7270.1|7278.6|7268.6|7280.1|7270.1|7278.6|7268.6|6
1606316670000|2020-11-25 15:04:30|7278.9|7268.9|7279.9|7269.9|7280.6|7270.6|7278.6|7268.6|12
1606316680000|2020-11-25 15:04:40|7279.6|7269.6|7279.9|7269.9|7280.1|7270.1|7279.1|7269.1|5
1606316690000|2020-11-25 15:04:50|7279.6|7269.6|7279.1|7269.1|7279.6|7269.6|7279.1|7269.1|5
1606316700000|2020-11-25 15:05:00|7278.9|7268.9|7280.9|7270.9|7281.1|7271.1|7278.9|7268.9|8
1606316710000|2020-11-25 15:05:10|7281.1|7271.1|7281.1|7271.1|7281.6|7271.6|7280.9|7270.9|5
1606316720000|2020-11-25 15:05:20|7280.9|7270.9|7281.1|7271.1|7281.6|7271.6|7280.6|7270.6|11
1606316730000|2020-11-25 15:05:30|7281.4|7271.4|7281.6|7271.6|7282.4|7272.4|7281.4|7271.4|10
1606316740000|2020-11-25 15:05:40|7281.9|7271.9|7283.6|7273.6|7283.6|7273.6|7281.9|7271.9|10
1606316750000|2020-11-25 15:05:50|7283.4|7273.4|7283.1|7273.1|7283.4|7273.4|7283.1|7273.1|2
1606316760000|2020-11-25 15:06:00|7283.6|7273.6|7283.9|7273.9|7283.9|7273.9|7283.6|7273.6|2
1606316770000|2020-11-25 15:06:10|7284.1|7274.1|7283.9|7273.9|7284.6|7274.6|7283.9|7273.9|7
1606316780000|2020-11-25 15:06:20|7284.1|7274.1|7283.6|7273.6|7284.1|7274.1|7283.6|7273.6|3
1606316790000|2020-11-25 15:06:30|7283.4|7273.4|7282.4|7272.4|7283.4|7273.4|7282.4|7272.4|3
1606316800000|2020-11-25 15:06:40|7282.6|7272.6|7281.9|7271.9|7282.9|7272.9|7281.9|7271.9|10
1606316810000|2020-11-25 15:06:50|7282.1|7272.1|7281.1|7271.1|7282.6|7272.6|7281.1|7271.1|10
1606316820000|2020-11-25 15:07:00|7281.6|7271.6|7280.4|7270.4|7281.6|7271.6|7280.4|7270.4|9
1606316830000|2020-11-25 15:07:10|7280.6|7270.6|7280.9|7270.9|7280.9|7270.9|7280.4|7270.4|4
1606316840000|2020-11-25 15:07:20|7280.6|7270.6|7281.1|7271.1|7281.1|7271.1|7280.4|7270.4|4
1606316850000|2020-11-25 15:07:30|7280.9|7270.9|7279.4|7269.4|7280.9|7270.9|7278.9|7268.9|15
1606316860000|2020-11-25 15:07:40|7278.9|7268.9|7279.9|7269.9|7280.1|7270.1|7278.6|7268.6|9
1606316870000|2020-11-25 15:07:50|7280.1|7270.1|7279.4|7269.4|7280.4|7270.4|7279.4|7269.4|6
1606316880000|2020-11-25 15:08:00|7279.1|7269.1|7279.4|7269.4|7279.6|7269.6|7279.1|7269.1|6
1606316890000|2020-11-25 15:08:10|7279.6|7269.6|7279.4|7269.4|7279.6|7269.6|7279.1|7269.1|4
1606316900000|2020-11-25 15:08:20|7279.1|7269.1|7277.1|7267.1|7279.1|7269.1|7277.1|7267.1|13
1606316910000|2020-11-25 15:08:30|7277.4|7267.4|7276.4|7266.4|7277.6|7267.6|7275.9|7265.9|14
1606316920000|2020-11-25 15:08:40|7276.1|7266.1|7274.4|7264.4|7276.6|7266.6|7274.4|7264.4|12
1606316930000|2020-11-25 15:08:50|7274.1|7264.1|7274.4|7264.4|7274.4|7264.4|7272.1|7262.1|17
1606316940000|2020-11-25 15:09:00|7274.6|7264.6|7276.4|7266.4|7276.4|7266.4|7274.6|7264.6|7
1606316950000|2020-11-25 15:09:10|7276.1|7266.1|7275.1|7265.1|7276.1|7266.1|7274.1|7264.1|13
1606316960000|2020-11-25 15:09:20|7274.6|7264.6|7275.6|7265.6|7276.6|7266.6|7274.4|7264.4|12
1606316970000|2020-11-25 15:09:30|7275.9|7265.9|7275.9|7265.9|7276.4|7266.4|7275.6|7265.6|6
1606316980000|2020-11-25 15:09:40|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|7275.6|7265.6|1
1606316990000|2020-11-25 15:09:50|7275.4|7265.4|7275.9|7265.9|7276.1|7266.1|7275.4|7265.4|6
1606317000000|2020-11-25 15:10:00|7276.1|7266.1|7277.6|7267.6|7277.6|7267.6|7276.1|7266.1|6
1606317010000|2020-11-25 15:10:10|7277.9|7267.9|7277.9|7267.9|7278.4|7268.4|7277.6|7267.6|6
1606317020000|2020-11-25 15:10:20|7278.1|7268.1|7280.4|7270.4|7280.4|7270.4|7278.1|7268.1|10
1606317030000|2020-11-25 15:10:30|7280.6|7270.6|7279.6|7269.6|7280.9|7270.9|7278.6|7268.6|11
1606317040000|2020-11-25 15:10:40|7279.9|7269.9|7281.4|7271.4|7281.9|7271.9|7279.9|7269.9|10
1606317050000|2020-11-25 15:10:50|7281.6|7271.6|7282.4|7272.4|7282.4|7272.4|7281.6|7271.6|4
1606317060000|2020-11-25 15:11:00|7282.1|7272.1|7283.4|7273.4|7283.9|7273.9|7282.1|7272.1|12
1606317070000|2020-11-25 15:11:10|7283.6|7273.6|7285.4|7275.4|7285.4|7275.4|7283.6|7273.6|9
1606317080000|2020-11-25 15:11:20|7284.9|7274.9|7284.1|7274.1|7285.6|7275.6|7283.9|7273.9|11
1606317090000|2020-11-25 15:11:30|7283.9|7273.9|7284.1|7274.1|7284.1|7274.1|7283.6|7273.6|4
1606317100000|2020-11-25 15:11:40|7284.4|7274.4|7284.4|7274.4|7285.1|7275.1|7284.4|7274.4|4
1606317120000|2020-11-25 15:12:00|7283.6|7273.6|7284.9|7274.9|7284.9|7274.9|7283.1|7273.1|6
1606317130000|2020-11-25 15:12:10|7284.6|7274.6|7286.4|7276.4|7286.4|7276.4|7284.1|7274.1|11
1606317140000|2020-11-25 15:12:20|7286.6|7276.6|7287.9|7277.9|7287.9|7277.9|7286.6|7276.6|6
1606317150000|2020-11-25 15:12:30|7287.6|7277.6|7285.6|7275.6|7287.6|7277.6|7285.6|7275.6|10
1606317160000|2020-11-25 15:12:40|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|7285.9|7275.9|1
1606317170000|2020-11-25 15:12:50|7286.1|7276.1|7287.4|7277.4|7287.4|7277.4|7286.1|7276.1|2
1606317180000|2020-11-25 15:13:00|7287.1|7277.1|7289.6|7279.6|7289.6|7279.6|7286.9|7276.9|15
1606317190000|2020-11-25 15:13:10|7289.9|7279.9|7290.1|7280.1|7290.1|7280.1|7289.6|7279.6|6
1606317200000|2020-11-25 15:13:20|7289.9|7279.9|7289.9|7279.9|7290.4|7280.4|7289.9|7279.9|4
1606317210000|2020-11-25 15:13:30|7289.6|7279.6|7288.9|7278.9|7289.6|7279.6|7288.9|7278.9|3
1606317220000|2020-11-25 15:13:40|7289.1|7279.1|7289.9|7279.9|7290.6|7280.6|7289.1|7279.1|12
1606317230000|2020-11-25 15:13:50|7290.1|7280.1|7289.6|7279.6|7290.6|7280.6|7289.6|7279.6|5
1606317240000|2020-11-25 15:14:00|7289.4|7279.4|7289.6|7279.6|7289.6|7279.6|7288.9|7278.9|8
1606317250000|2020-11-25 15:14:10|7289.1|7279.1|7289.4|7279.4|7289.6|7279.6|7288.6|7278.6|6
1606317260000|2020-11-25 15:14:20|7289.1|7279.1|7290.6|7280.6|7290.6|7280.6|7288.9|7278.9|8
1606317270000|2020-11-25 15:14:30|7290.9|7280.9|7290.9|7280.9|7291.1|7281.1|7290.6|7280.6|5
1606317280000|2020-11-25 15:14:40|7290.6|7280.6|7290.1|7280.1|7290.6|7280.6|7289.9|7279.9|7
1606317290000|2020-11-25 15:14:50|7290.4|7280.4|7290.4|7280.4|7290.6|7280.6|7289.9|7279.9|8
1606317300000|2020-11-25 15:15:00|7290.6|7280.6|7289.1|7279.1|7291.4|7281.4|7289.1|7279.1|10
1606317310000|2020-11-25 15:15:10|7288.9|7278.9|7289.1|7279.1|7289.1|7279.1|7287.6|7277.6|8
1606317320000|2020-11-25 15:15:20|7289.4|7279.4|7290.1|7280.1|7290.1|7280.1|7289.1|7279.1|7
1606317330000|2020-11-25 15:15:30|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7289.4|7279.4|7
1606317340000|2020-11-25 15:15:40|7289.6|7279.6|7289.9|7279.9|7289.9|7279.9|7289.1|7279.1|6
1606317350000|2020-11-25 15:15:50|7289.6|7279.6|7290.4|7280.4|7291.1|7281.1|7289.6|7279.6|12
1606317360000|2020-11-25 15:16:00|7290.1|7280.1|7291.1|7281.1|7291.1|7281.1|7290.1|7280.1|10
1606317370000|2020-11-25 15:16:10|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|7290.9|7280.9|1
1606317380000|2020-11-25 15:16:20|7291.1|7281.1|7290.9|7280.9|7291.6|7281.6|7290.9|7280.9|7
1606317400000|2020-11-25 15:16:40|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|7290.4|7280.4|5
1606317410000|2020-11-25 15:16:50|7290.4|7280.4|7291.4|7281.4|7291.9|7281.9|7290.4|7280.4|5
1606317420000|2020-11-25 15:17:00|7291.6|7281.6|7291.4|7281.4|7291.6|7281.6|7291.4|7281.4|2
1606317430000|2020-11-25 15:17:10|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|3
1606317440000|2020-11-25 15:17:20|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606317460000|2020-11-25 15:17:40|7291.9|7281.9|7292.4|7282.4|7292.4|7282.4|7291.9|7281.9|2
1606317470000|2020-11-25 15:17:50|7292.6|7282.6|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|7
1606317480000|2020-11-25 15:18:00|7293.4|7283.4|7293.4|7283.4|7293.6|7283.6|7292.9|7282.9|9
1606317490000|2020-11-25 15:18:10|7293.6|7283.6|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|3
1606317500000|2020-11-25 15:18:20|7293.4|7283.4|7293.1|7283.1|7293.4|7283.4|7293.1|7283.1|2
1606317510000|2020-11-25 15:18:30|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|7292.6|7282.6|1
1606317520000|2020-11-25 15:18:40|7292.4|7282.4|7292.6|7282.6|7292.6|7282.6|7292.4|7282.4|2
1606317530000|2020-11-25 15:18:50|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606317540000|2020-11-25 15:19:00|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606317550000|2020-11-25 15:19:10|7293.1|7283.1|7294.4|7284.4|7294.4|7284.4|7293.1|7283.1|4
1606317570000|2020-11-25 15:19:30|7294.9|7284.9|7294.4|7284.4|7294.9|7284.9|7294.4|7284.4|3
1606317580000|2020-11-25 15:19:40|7294.6|7284.6|7295.6|7285.6|7295.6|7285.6|7294.6|7284.6|2
1606317590000|2020-11-25 15:19:50|7295.1|7285.1|7295.6|7285.6|7295.6|7285.6|7295.1|7285.1|6
1606317600000|2020-11-25 15:20:00|7295.9|7285.9|7295.9|7285.9|7296.1|7286.1|7295.6|7285.6|5
1606317610000|2020-11-25 15:20:10|7296.1|7286.1|7296.4|7286.4|7296.4|7286.4|7296.1|7286.1|2
1606317620000|2020-11-25 15:20:20|7296.6|7286.6|7295.9|7285.9|7296.6|7286.6|7295.9|7285.9|2
1606317630000|2020-11-25 15:20:30|7296.1|7286.1|7295.1|7285.1|7296.1|7286.1|7295.1|7285.1|3
1606317640000|2020-11-25 15:20:40|7294.9|7284.9|7294.6|7284.6|7294.9|7284.9|7294.6|7284.6|2
1606317660000|2020-11-25 15:21:00|7294.4|7284.4|7294.6|7284.6|7294.6|7284.6|7294.4|7284.4|2
1606317670000|2020-11-25 15:21:10|7294.4|7284.4|7293.9|7283.9|7294.4|7284.4|7293.9|7283.9|2
1606317680000|2020-11-25 15:21:20|7294.1|7284.1|7295.1|7285.1|7295.4|7285.4|7294.1|7284.1|5
1606317690000|2020-11-25 15:21:30|7294.6|7284.6|7295.4|7285.4|7295.6|7285.6|7294.6|7284.6|7
1606317700000|2020-11-25 15:21:40|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|7295.6|7285.6|1
1606317710000|2020-11-25 15:21:50|7296.4|7286.4|7296.9|7286.9|7297.4|7287.4|7296.4|7286.4|6
1606317730000|2020-11-25 15:22:10|7296.1|7286.1|7296.1|7286.1|7296.1|7286.1|7296.1|7286.1|1
1606317740000|2020-11-25 15:22:20|7296.4|7286.4|7296.6|7286.6|7296.9|7286.9|7296.4|7286.4|3
1606317750000|2020-11-25 15:22:30|7295.9|7285.9|7296.4|7286.4|7296.9|7286.9|7295.9|7285.9|5
1606317760000|2020-11-25 15:22:40|7295.9|7285.9|7295.1|7285.1|7295.9|7285.9|7295.1|7285.1|5
1606317770000|2020-11-25 15:22:50|7294.6|7284.6|7293.9|7283.9|7294.6|7284.6|7293.1|7283.1|7
1606317780000|2020-11-25 15:23:00|7294.1|7284.1|7292.4|7282.4|7294.4|7284.4|7291.4|7281.4|11
1606317790000|2020-11-25 15:23:10|7292.6|7282.6|7294.6|7284.6|7294.6|7284.6|7292.4|7282.4|8
1606317800000|2020-11-25 15:23:20|7294.1|7284.1|7293.6|7283.6|7294.4|7284.4|7293.4|7283.4|6
1606317810000|2020-11-25 15:23:30|7294.4|7284.4|7294.6|7284.6|7294.6|7284.6|7294.4|7284.4|2
1606317820000|2020-11-25 15:23:40|7294.9|7284.9|7296.6|7286.6|7296.6|7286.6|7294.9|7284.9|5
1606317830000|2020-11-25 15:23:50|7296.4|7286.4|7296.6|7286.6|7296.6|7286.6|7296.4|7286.4|4
1606317840000|2020-11-25 15:24:00|7296.9|7286.9|7297.6|7287.6|7297.6|7287.6|7296.9|7286.9|3
1606317850000|2020-11-25 15:24:10|7297.4|7287.4|7297.6|7287.6|7297.6|7287.6|7297.4|7287.4|2
1606317860000|2020-11-25 15:24:20|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|1
1606317870000|2020-11-25 15:24:30|7298.1|7288.1|7298.6|7288.6|7298.9|7288.9|7298.1|7288.1|6
1606317880000|2020-11-25 15:24:40|7298.4|7288.4|7298.1|7288.1|7298.4|7288.4|7298.1|7288.1|2
1606317890000|2020-11-25 15:24:50|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|1
1606317900000|2020-11-25 15:25:00|7298.9|7288.9|7301.1|7291.1|7301.4|7291.4|7298.9|7288.9|16
1606317910000|2020-11-25 15:25:10|7301.4|7291.4|7302.1|7292.1|7302.1|7292.1|7301.1|7291.1|6
1606317920000|2020-11-25 15:25:20|7301.9|7291.9|7301.9|7291.9|7301.9|7291.9|7301.6|7291.6|5
1606317930000|2020-11-25 15:25:30|7302.1|7292.1|7302.1|7292.1|7302.1|7292.1|7301.9|7291.9|3
1606317940000|2020-11-25 15:25:40|7302.4|7292.4|7302.4|7292.4|7302.4|7292.4|7302.1|7292.1|3
1606317950000|2020-11-25 15:25:50|7301.9|7291.9|7301.4|7291.4|7301.9|7291.9|7301.4|7291.4|3
1606317960000|2020-11-25 15:26:00|7301.6|7291.6|7301.1|7291.1|7301.6|7291.6|7300.6|7290.6|7
1606317970000|2020-11-25 15:26:10|7300.9|7290.9|7300.9|7290.9|7301.4|7291.4|7300.9|7290.9|5
1606317980000|2020-11-25 15:26:20|7300.6|7290.6|7300.6|7290.6|7300.9|7290.9|7299.9|7289.9|7
1606317990000|2020-11-25 15:26:30|7300.9|7290.9|7299.6|7289.6|7300.9|7290.9|7298.6|7288.6|10
1606318000000|2020-11-25 15:26:40|7300.4|7290.4|7301.1|7291.1|7301.4|7291.4|7300.4|7290.4|5
1606318010000|2020-11-25 15:26:50|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|6
1606318020000|2020-11-25 15:27:00|7300.9|7290.9|7300.4|7290.4|7301.4|7291.4|7300.4|7290.4|6
1606318030000|2020-11-25 15:27:10|7300.6|7290.6|7301.6|7291.6|7301.6|7291.6|7300.1|7290.1|13
1606318040000|2020-11-25 15:27:20|7301.9|7291.9|7301.4|7291.4|7301.9|7291.9|7301.4|7291.4|3
1606318050000|2020-11-25 15:27:30|7301.1|7291.1|7299.4|7289.4|7301.1|7291.1|7298.1|7288.1|12
1606318060000|2020-11-25 15:27:40|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.1|7289.1|4
1606318070000|2020-11-25 15:27:50|7300.9|7290.9|7299.6|7289.6|7302.1|7292.1|7299.4|7289.4|11
1606318080000|2020-11-25 15:28:00|7299.9|7289.9|7299.9|7289.9|7300.4|7290.4|7299.9|7289.9|5
1606318090000|2020-11-25 15:28:10|7299.6|7289.6|7299.6|7289.6|7299.6|7289.6|7299.4|7289.4|3
1606318100000|2020-11-25 15:28:20|7299.4|7289.4|7299.1|7289.1|7299.6|7289.6|7299.1|7289.1|8
1606318110000|2020-11-25 15:28:30|7299.4|7289.4|7299.1|7289.1|7299.4|7289.4|7299.1|7289.1|2
1606318120000|2020-11-25 15:28:40|7298.9|7288.9|7299.1|7289.1|7299.1|7289.1|7298.6|7288.6|3
1606318130000|2020-11-25 15:28:50|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7297.1|7287.1|14
1606318140000|2020-11-25 15:29:00|7299.1|7289.1|7298.9|7288.9|7299.9|7289.9|7298.9|7288.9|7
1606318150000|2020-11-25 15:29:10|7298.6|7288.6|7299.1|7289.1|7299.4|7289.4|7298.6|7288.6|7
1606318160000|2020-11-25 15:29:20|7299.4|7289.4|7299.6|7289.6|7299.9|7289.9|7299.4|7289.4|4
1606318170000|2020-11-25 15:29:30|7299.9|7289.9|7298.6|7288.6|7299.9|7289.9|7298.6|7288.6|4
1606318180000|2020-11-25 15:29:40|7298.9|7288.9|7299.1|7289.1|7299.1|7289.1|7298.9|7288.9|2
1606318190000|2020-11-25 15:29:50|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.6|7288.6|3
1606318200000|2020-11-25 15:30:00|7299.6|7289.6|7298.9|7288.9|7299.6|7289.6|7298.9|7288.9|9
1606318210000|2020-11-25 15:30:10|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.4|7288.4|3
1606318220000|2020-11-25 15:30:20|7298.4|7288.4|7298.6|7288.6|7298.9|7288.9|7297.9|7287.9|10
1606318230000|2020-11-25 15:30:30|7298.4|7288.4|7298.6|7288.6|7298.6|7288.6|7297.9|7287.9|5
1606318240000|2020-11-25 15:30:40|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7298.6|7288.6|2
1606318250000|2020-11-25 15:30:50|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7298.6|7288.6|2
1606318260000|2020-11-25 15:31:00|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7298.6|7288.6|2
1606318270000|2020-11-25 15:31:10|7298.9|7288.9|7298.6|7288.6|7298.9|7288.9|7298.6|7288.6|2
1606318290000|2020-11-25 15:31:30|7298.9|7288.9|7298.4|7288.4|7299.1|7289.1|7298.4|7288.4|4
1606318300000|2020-11-25 15:31:40|7298.1|7288.1|7296.6|7286.6|7298.1|7288.1|7296.6|7286.6|6
1606318310000|2020-11-25 15:31:50|7296.9|7286.9|7296.6|7286.6|7296.9|7286.9|7296.4|7286.4|8
1606318320000|2020-11-25 15:32:00|7296.9|7286.9|7296.4|7286.4|7296.9|7286.9|7295.6|7285.6|10
1606318330000|2020-11-25 15:32:10|7296.1|7286.1|7295.1|7285.1|7296.4|7286.4|7294.1|7284.1|11
1606318340000|2020-11-25 15:32:20|7295.4|7285.4|7295.1|7285.1|7295.9|7285.9|7294.4|7284.4|16
1606318350000|2020-11-25 15:32:30|7294.4|7284.4|7294.4|7284.4|7294.9|7284.9|7294.4|7284.4|4
1606318360000|2020-11-25 15:32:40|7294.6|7284.6|7295.9|7285.9|7295.9|7285.9|7294.6|7284.6|3
1606318370000|2020-11-25 15:32:50|7295.6|7285.6|7294.6|7284.6|7295.6|7285.6|7294.6|7284.6|4
1606318380000|2020-11-25 15:33:00|7294.4|7284.4|7295.6|7285.6|7295.9|7285.9|7293.6|7283.6|11
1606318390000|2020-11-25 15:33:10|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|1
1606318400000|2020-11-25 15:33:20|7294.6|7284.6|7294.1|7284.1|7294.6|7284.6|7293.6|7283.6|5
1606318410000|2020-11-25 15:33:30|7294.4|7284.4|7294.1|7284.1|7294.6|7284.6|7294.1|7284.1|4
1606318420000|2020-11-25 15:33:40|7293.9|7283.9|7293.4|7283.4|7293.9|7283.9|7293.1|7283.1|5
1606318430000|2020-11-25 15:33:50|7293.1|7283.1|7292.4|7282.4|7293.1|7283.1|7292.4|7282.4|6
1606318440000|2020-11-25 15:34:00|7292.1|7282.1|7291.1|7281.1|7292.1|7282.1|7291.1|7281.1|8
1606318450000|2020-11-25 15:34:10|7291.4|7281.4|7290.9|7280.9|7291.6|7281.6|7290.9|7280.9|5
1606318460000|2020-11-25 15:34:20|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|7290.1|7280.1|7
1606318470000|2020-11-25 15:34:30|7290.4|7280.4|7290.4|7280.4|7290.6|7280.6|7290.4|7280.4|3
1606318480000|2020-11-25 15:34:40|7290.6|7280.6|7290.1|7280.1|7291.4|7281.4|7290.1|7280.1|8
1606318490000|2020-11-25 15:34:50|7290.4|7280.4|7291.1|7281.1|7291.4|7281.4|7290.4|7280.4|5
1606318500000|2020-11-25 15:35:00|7291.4|7281.4|7292.4|7282.4|7292.4|7282.4|7291.4|7281.4|6
1606318510000|2020-11-25 15:35:10|7292.1|7282.1|7292.1|7282.1|7292.4|7282.4|7291.9|7281.9|4
1606318520000|2020-11-25 15:35:20|7292.4|7282.4|7292.6|7282.6|7293.1|7283.1|7291.9|7281.9|12
1606318530000|2020-11-25 15:35:30|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|3
1606318540000|2020-11-25 15:35:40|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|7294.4|7284.4|1
1606318550000|2020-11-25 15:35:50|7294.1|7284.1|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|3
1606318560000|2020-11-25 15:36:00|7293.9|7283.9|7292.6|7282.6|7293.9|7283.9|7292.6|7282.6|4
1606318570000|2020-11-25 15:36:10|7292.4|7282.4|7292.4|7282.4|7292.4|7282.4|7292.1|7282.1|3
1606318580000|2020-11-25 15:36:20|7292.9|7282.9|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|5
1606318590000|2020-11-25 15:36:30|7293.1|7283.1|7293.4|7283.4|7293.6|7283.6|7293.1|7283.1|6
1606318600000|2020-11-25 15:36:40|7293.6|7283.6|7294.1|7284.1|7294.1|7284.1|7293.6|7283.6|5
1606318610000|2020-11-25 15:36:50|7293.9|7283.9|7290.9|7280.9|7293.9|7283.9|7290.9|7280.9|9
1606318620000|2020-11-25 15:37:00|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7290.9|7280.9|7
1606318630000|2020-11-25 15:37:10|7291.9|7281.9|7292.6|7282.6|7292.6|7282.6|7291.9|7281.9|6
1606318640000|2020-11-25 15:37:20|7292.9|7282.9|7292.4|7282.4|7293.1|7283.1|7292.4|7282.4|5
1606318650000|2020-11-25 15:37:30|7292.6|7282.6|7291.9|7281.9|7292.6|7282.6|7291.9|7281.9|4
1606318660000|2020-11-25 15:37:40|7291.6|7281.6|7292.9|7282.9|7292.9|7282.9|7291.6|7281.6|3
1606318670000|2020-11-25 15:37:50|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|2
1606318680000|2020-11-25 15:38:00|7293.4|7283.4|7294.4|7284.4|7294.9|7284.9|7293.4|7283.4|7
1606318690000|2020-11-25 15:38:10|7294.6|7284.6|7295.1|7285.1|7295.4|7285.4|7294.6|7284.6|5
1606318700000|2020-11-25 15:38:20|7294.9|7284.9|7294.6|7284.6|7294.9|7284.9|7294.6|7284.6|2
1606318710000|2020-11-25 15:38:30|7294.9|7284.9|7295.4|7285.4|7296.1|7286.1|7294.9|7284.9|8
1606318720000|2020-11-25 15:38:40|7295.1|7285.1|7294.9|7284.9|7295.1|7285.1|7294.1|7284.1|9
1606318730000|2020-11-25 15:38:50|7294.6|7284.6|7295.1|7285.1|7295.1|7285.1|7294.1|7284.1|5
1606318740000|2020-11-25 15:39:00|7294.9|7284.9|7296.1|7286.1|7296.4|7286.4|7294.9|7284.9|7
1606318750000|2020-11-25 15:39:10|7296.9|7286.9|7297.4|7287.4|7297.4|7287.4|7296.4|7286.4|7
1606318760000|2020-11-25 15:39:20|7297.6|7287.6|7297.4|7287.4|7297.6|7287.6|7297.4|7287.4|2
1606318770000|2020-11-25 15:39:30|7297.1|7287.1|7296.1|7286.1|7297.1|7287.1|7296.1|7286.1|5
1606318780000|2020-11-25 15:39:40|7296.4|7286.4|7295.6|7285.6|7296.4|7286.4|7295.6|7285.6|4
1606318790000|2020-11-25 15:39:50|7295.4|7285.4|7294.9|7284.9|7295.4|7285.4|7294.9|7284.9|2
1606318800000|2020-11-25 15:40:00|7295.1|7285.1|7294.1|7284.1|7295.1|7285.1|7294.1|7284.1|4
1606318810000|2020-11-25 15:40:10|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|2
1606318820000|2020-11-25 15:40:20|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|1
1606318830000|2020-11-25 15:40:30|7293.9|7283.9|7294.6|7284.6|7295.6|7285.6|7293.9|7283.9|9
1606318840000|2020-11-25 15:40:40|7294.4|7284.4|7293.6|7283.6|7294.4|7284.4|7293.6|7283.6|3
1606318870000|2020-11-25 15:41:10|7293.9|7283.9|7294.1|7284.1|7294.1|7284.1|7293.9|7283.9|4
1606318880000|2020-11-25 15:41:20|7294.4|7284.4|7294.9|7284.9|7294.9|7284.9|7294.4|7284.4|3
1606318890000|2020-11-25 15:41:30|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|7295.4|7285.4|1
1606318900000|2020-11-25 15:41:40|7295.6|7285.6|7295.9|7285.9|7295.9|7285.9|7295.6|7285.6|2
1606318910000|2020-11-25 15:41:50|7296.1|7286.1|7295.9|7285.9|7296.4|7286.4|7295.9|7285.9|5
1606318920000|2020-11-25 15:42:00|7296.1|7286.1|7296.1|7286.1|7296.6|7286.6|7296.1|7286.1|3
1606318930000|2020-11-25 15:42:10|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|7296.4|7286.4|1
1606318950000|2020-11-25 15:42:30|7296.6|7286.6|7296.4|7286.4|7296.9|7286.9|7296.4|7286.4|3
1606318960000|2020-11-25 15:42:40|7296.1|7286.1|7295.1|7285.1|7296.1|7286.1|7294.6|7284.6|15
1606318980000|2020-11-25 15:43:00|7295.4|7285.4|7296.6|7286.6|7296.6|7286.6|7295.4|7285.4|4
1606319000000|2020-11-25 15:43:20|7296.9|7286.9|7294.6|7284.6|7296.9|7286.9|7294.6|7284.6|6
1606319010000|2020-11-25 15:43:30|7294.9|7284.9|7295.9|7285.9|7296.1|7286.1|7294.9|7284.9|6
1606319020000|2020-11-25 15:43:40|7295.6|7285.6|7295.9|7285.9|7295.9|7285.9|7295.6|7285.6|2
1606319030000|2020-11-25 15:43:50|7296.1|7286.1|7295.4|7285.4|7296.1|7286.1|7295.4|7285.4|3
1606319040000|2020-11-25 15:44:00|7294.6|7284.6|7293.6|7283.6|7294.6|7284.6|7293.6|7283.6|2
1606319050000|2020-11-25 15:44:10|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|2
1606319060000|2020-11-25 15:44:20|7293.9|7283.9|7293.6|7283.6|7293.9|7283.9|7293.6|7283.6|2
1606319070000|2020-11-25 15:44:30|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|1
1606319080000|2020-11-25 15:44:40|7293.1|7283.1|7292.6|7282.6|7293.1|7283.1|7292.6|7282.6|3
1606319090000|2020-11-25 15:44:50|7292.9|7282.9|7293.6|7283.6|7293.6|7283.6|7292.9|7282.9|4
1606319100000|2020-11-25 15:45:00|7293.4|7283.4|7292.1|7282.1|7293.6|7283.6|7292.1|7282.1|8
1606319110000|2020-11-25 15:45:10|7291.9|7281.9|7291.6|7281.6|7292.1|7282.1|7291.6|7281.6|7
1606319120000|2020-11-25 15:45:20|7291.4|7281.4|7291.1|7281.1|7291.4|7281.4|7290.4|7280.4|8
1606319130000|2020-11-25 15:45:30|7291.4|7281.4|7292.6|7282.6|7293.4|7283.4|7291.4|7281.4|10
1606319140000|2020-11-25 15:45:40|7292.1|7282.1|7291.9|7281.9|7292.9|7282.9|7291.6|7281.6|9
1606319150000|2020-11-25 15:45:50|7292.1|7282.1|7292.1|7282.1|7292.1|7282.1|7291.9|7281.9|3
1606319160000|2020-11-25 15:46:00|7291.9|7281.9|7291.6|7281.6|7291.9|7281.9|7291.6|7281.6|2
1606319170000|2020-11-25 15:46:10|7290.9|7280.9|7290.9|7280.9|7291.4|7281.4|7290.9|7280.9|3
1606319180000|2020-11-25 15:46:20|7291.1|7281.1|7291.6|7281.6|7291.6|7281.6|7291.1|7281.1|5
1606319190000|2020-11-25 15:46:30|7291.9|7281.9|7291.1|7281.1|7291.9|7281.9|7291.1|7281.1|3
1606319200000|2020-11-25 15:46:40|7291.4|7281.4|7292.9|7282.9|7292.9|7282.9|7291.1|7281.1|7
1606319210000|2020-11-25 15:46:50|7292.6|7282.6|7291.9|7281.9|7292.6|7282.6|7291.1|7281.1|10
1606319220000|2020-11-25 15:47:00|7292.1|7282.1|7291.9|7281.9|7292.1|7282.1|7291.9|7281.9|4
1606319230000|2020-11-25 15:47:10|7291.4|7281.4|7291.1|7281.1|7291.4|7281.4|7291.1|7281.1|2
1606319250000|2020-11-25 15:47:30|7290.9|7280.9|7289.6|7279.6|7290.9|7280.9|7289.6|7279.6|7
1606319260000|2020-11-25 15:47:40|7289.9|7279.9|7290.1|7280.1|7290.1|7280.1|7289.9|7279.9|2
1606319270000|2020-11-25 15:47:50|7290.4|7280.4|7289.9|7279.9|7290.6|7280.6|7289.9|7279.9|5
1606319280000|2020-11-25 15:48:00|7289.6|7279.6|7291.6|7281.6|7291.6|7281.6|7289.6|7279.6|8
1606319290000|2020-11-25 15:48:10|7291.4|7281.4|7290.6|7280.6|7291.4|7281.4|7290.1|7280.1|6
1606319300000|2020-11-25 15:48:20|7290.9|7280.9|7291.1|7281.1|7291.1|7281.1|7290.6|7280.6|4
1606319310000|2020-11-25 15:48:30|7290.9|7280.9|7289.9|7279.9|7290.9|7280.9|7289.9|7279.9|4
1606319320000|2020-11-25 15:48:40|7289.6|7279.6|7289.9|7279.9|7290.1|7280.1|7289.6|7279.6|6
1606319330000|2020-11-25 15:48:50|7289.4|7279.4|7290.1|7280.1|7290.9|7280.9|7289.4|7279.4|5
1606319340000|2020-11-25 15:49:00|7289.9|7279.9|7290.1|7280.1|7290.1|7280.1|7289.9|7279.9|4
1606319350000|2020-11-25 15:49:10|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7289.4|7279.4|3
1606319360000|2020-11-25 15:49:20|7289.1|7279.1|7288.6|7278.6|7289.1|7279.1|7288.6|7278.6|2
1606319370000|2020-11-25 15:49:30|7288.4|7278.4|7288.6|7278.6|7288.6|7278.6|7288.1|7278.1|4
1606319380000|2020-11-25 15:49:40|7288.4|7278.4|7288.4|7278.4|7288.6|7278.6|7288.4|7278.4|3
1606319390000|2020-11-25 15:49:50|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|1
1606319400000|2020-11-25 15:50:00|7289.6|7279.6|7290.1|7280.1|7290.4|7280.4|7289.6|7279.6|4
1606319410000|2020-11-25 15:50:10|7290.4|7280.4|7290.6|7280.6|7290.6|7280.6|7290.4|7280.4|4
1606319420000|2020-11-25 15:50:20|7290.9|7280.9|7292.9|7282.9|7292.9|7282.9|7290.9|7280.9|10
1606319430000|2020-11-25 15:50:30|7292.4|7282.4|7292.9|7282.9|7292.9|7282.9|7292.4|7282.4|2
1606319440000|2020-11-25 15:50:40|7292.6|7282.6|7291.1|7281.1|7292.6|7282.6|7290.1|7280.1|6
1606319450000|2020-11-25 15:50:50|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|7291.4|7281.4|1
1606319460000|2020-11-25 15:51:00|7291.6|7281.6|7291.6|7281.6|7292.1|7282.1|7290.9|7280.9|8
1606319470000|2020-11-25 15:51:10|7291.4|7281.4|7293.1|7283.1|7293.1|7283.1|7291.4|7281.4|5
1606319480000|2020-11-25 15:51:20|7293.4|7283.4|7292.9|7282.9|7293.4|7283.4|7292.9|7282.9|3
1606319490000|2020-11-25 15:51:30|7292.4|7282.4|7291.9|7281.9|7292.4|7282.4|7291.9|7281.9|3
1606319510000|2020-11-25 15:51:50|7292.4|7282.4|7291.9|7281.9|7292.4|7282.4|7291.9|7281.9|4
1606319520000|2020-11-25 15:52:00|7291.6|7281.6|7291.9|7281.9|7291.9|7281.9|7291.6|7281.6|2
1606319540000|2020-11-25 15:52:20|7291.6|7281.6|7292.1|7282.1|7292.1|7282.1|7291.6|7281.6|3
1606319580000|2020-11-25 15:53:00|7291.9|7281.9|7288.9|7278.9|7291.9|7281.9|7288.9|7278.9|7
1606319590000|2020-11-25 15:53:10|7288.6|7278.6|7287.4|7277.4|7288.6|7278.6|7287.4|7277.4|5
1606319600000|2020-11-25 15:53:20|7287.9|7277.9|7287.4|7277.4|7288.1|7278.1|7287.4|7277.4|7
1606319610000|2020-11-25 15:53:30|7287.1|7277.1|7286.6|7276.6|7287.4|7277.4|7285.9|7275.9|7
1606319620000|2020-11-25 15:53:40|7286.4|7276.4|7285.9|7275.9|7286.4|7276.4|7285.9|7275.9|3
1606319630000|2020-11-25 15:53:50|7286.1|7276.1|7287.1|7277.1|7287.1|7277.1|7286.1|7276.1|3
1606319640000|2020-11-25 15:54:00|7287.4|7277.4|7287.9|7277.9|7288.1|7278.1|7287.4|7277.4|4
1606319650000|2020-11-25 15:54:10|7287.4|7277.4|7286.4|7276.4|7287.4|7277.4|7286.4|7276.4|2
1606319660000|2020-11-25 15:54:20|7286.1|7276.1|7287.4|7277.4|7287.6|7277.6|7285.9|7275.9|8
1606319670000|2020-11-25 15:54:30|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|7286.9|7276.9|1
1606319680000|2020-11-25 15:54:40|7287.1|7277.1|7287.6|7277.6|7287.6|7277.6|7287.1|7277.1|6
1606319690000|2020-11-25 15:54:50|7287.1|7277.1|7286.6|7276.6|7287.6|7277.6|7286.4|7276.4|6
1606319700000|2020-11-25 15:55:00|7286.9|7276.9|7287.6|7277.6|7287.6|7277.6|7286.9|7276.9|6
1606319710000|2020-11-25 15:55:10|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.6|7277.6|6
1606319720000|2020-11-25 15:55:20|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|7287.9|7277.9|1
1606319740000|2020-11-25 15:55:40|7288.1|7278.1|7290.1|7280.1|7290.1|7280.1|7288.1|7278.1|5
1606319760000|2020-11-25 15:56:00|7289.9|7279.9|7288.9|7278.9|7289.9|7279.9|7288.9|7278.9|3
1606319770000|2020-11-25 15:56:10|7288.6|7278.6|7288.9|7278.9|7288.9|7278.9|7288.6|7278.6|2
1606319780000|2020-11-25 15:56:20|7288.1|7278.1|7288.9|7278.9|7288.9|7278.9|7287.1|7277.1|6
1606319790000|2020-11-25 15:56:30|7288.6|7278.6|7287.4|7277.4|7288.9|7278.9|7287.4|7277.4|13
1606319800000|2020-11-25 15:56:40|7287.9|7277.9|7290.1|7280.1|7290.1|7280.1|7287.9|7277.9|5
1606319810000|2020-11-25 15:56:50|7290.4|7280.4|7289.4|7279.4|7290.9|7280.9|7289.4|7279.4|6
1606319820000|2020-11-25 15:57:00|7290.1|7280.1|7290.6|7280.6|7290.6|7280.6|7290.1|7280.1|5
1606319830000|2020-11-25 15:57:10|7291.1|7281.1|7292.1|7282.1|7292.1|7282.1|7291.1|7281.1|4
1606319840000|2020-11-25 15:57:20|7291.9|7281.9|7290.4|7280.4|7291.9|7281.9|7290.4|7280.4|7
1606319850000|2020-11-25 15:57:30|7290.1|7280.1|7288.9|7278.9|7290.4|7280.4|7288.6|7278.6|5
1606319860000|2020-11-25 15:57:40|7289.1|7279.1|7289.9|7279.9|7290.1|7280.1|7288.1|7278.1|12
1606319870000|2020-11-25 15:57:50|7290.1|7280.1|7289.9|7279.9|7290.1|7280.1|7289.9|7279.9|4
1606319880000|2020-11-25 15:58:00|7290.1|7280.1|7290.4|7280.4|7291.4|7281.4|7290.1|7280.1|7
1606319890000|2020-11-25 15:58:10|7289.6|7279.6|7291.4|7281.4|7291.6|7281.6|7289.6|7279.6|7
1606319900000|2020-11-25 15:58:20|7291.1|7281.1|7290.4|7280.4|7291.1|7281.1|7290.4|7280.4|2
1606319910000|2020-11-25 15:58:30|7290.1|7280.1|7290.6|7280.6|7290.6|7280.6|7289.9|7279.9|4
1606319920000|2020-11-25 15:58:40|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7289.9|7279.9|3
1606319930000|2020-11-25 15:58:50|7290.6|7280.6|7290.1|7280.1|7291.4|7281.4|7290.1|7280.1|7
1606319940000|2020-11-25 15:59:00|7290.4|7280.4|7290.1|7280.1|7290.4|7280.4|7290.1|7280.1|2
1606319960000|2020-11-25 15:59:20|7290.4|7280.4|7291.4|7281.4|7291.6|7281.6|7290.4|7280.4|5
1606319970000|2020-11-25 15:59:30|7291.1|7281.1|7290.1|7280.1|7291.1|7281.1|7290.1|7280.1|4
1606319990000|2020-11-25 15:59:50|7289.9|7279.9|7289.4|7279.4|7289.9|7279.9|7288.4|7278.4|9
1606320000000|2020-11-25 16:00:00|7289.1|7279.1|7288.6|7278.6|7289.4|7279.4|7288.4|7278.4|12
1606320010000|2020-11-25 16:00:10|7288.9|7278.9|7290.6|7280.6|7290.9|7280.9|7288.9|7278.9|8
1606320020000|2020-11-25 16:00:20|7290.4|7280.4|7291.1|7281.1|7291.1|7281.1|7290.4|7280.4|4
1606320030000|2020-11-25 16:00:30|7291.4|7281.4|7291.4|7281.4|7291.6|7281.6|7291.4|7281.4|3
1606320040000|2020-11-25 16:00:40|7291.6|7281.6|7290.6|7280.6|7291.6|7281.6|7290.6|7280.6|5
1606320050000|2020-11-25 16:00:50|7290.9|7280.9|7291.6|7281.6|7291.9|7281.9|7290.9|7280.9|5
1606320060000|2020-11-25 16:01:00|7291.9|7281.9|7292.9|7282.9|7292.9|7282.9|7291.9|7281.9|5
1606320070000|2020-11-25 16:01:10|7293.1|7283.1|7292.4|7282.4|7293.1|7283.1|7292.4|7282.4|3
1606320080000|2020-11-25 16:01:20|7292.6|7282.6|7292.9|7282.9|7292.9|7282.9|7292.6|7282.6|2
1606320090000|2020-11-25 16:01:30|7293.1|7283.1|7293.1|7283.1|7293.6|7283.6|7292.6|7282.6|6
1606320100000|2020-11-25 16:01:40|7292.9|7282.9|7292.6|7282.6|7292.9|7282.9|7292.6|7282.6|2
1606320110000|2020-11-25 16:01:50|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.9|7282.9|2
1606320120000|2020-11-25 16:02:00|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606320130000|2020-11-25 16:02:10|7293.1|7283.1|7292.1|7282.1|7293.1|7283.1|7292.1|7282.1|3
1606320140000|2020-11-25 16:02:20|7292.4|7282.4|7293.4|7283.4|7293.4|7283.4|7292.4|7282.4|5
1606320150000|2020-11-25 16:02:30|7292.9|7282.9|7293.4|7283.4|7293.6|7283.6|7292.9|7282.9|7
1606320160000|2020-11-25 16:02:40|7293.1|7283.1|7293.4|7283.4|7293.4|7283.4|7292.9|7282.9|4
1606320170000|2020-11-25 16:02:50|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|1
1606320180000|2020-11-25 16:03:00|7293.9|7283.9|7293.4|7283.4|7294.1|7284.1|7293.4|7283.4|7
1606320190000|2020-11-25 16:03:10|7293.1|7283.1|7292.1|7282.1|7293.1|7283.1|7292.1|7282.1|4
1606320200000|2020-11-25 16:03:20|7291.6|7281.6|7291.4|7281.4|7291.6|7281.6|7291.1|7281.1|3
1606320220000|2020-11-25 16:03:40|7290.6|7280.6|7289.6|7279.6|7290.6|7280.6|7289.6|7279.6|3
1606320230000|2020-11-25 16:03:50|7289.4|7279.4|7288.4|7278.4|7289.4|7279.4|7288.4|7278.4|4
1606320260000|2020-11-25 16:04:20|7288.9|7278.9|7290.9|7280.9|7291.1|7281.1|7288.9|7278.9|7
1606320270000|2020-11-25 16:04:30|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|7290.6|7280.6|1
1606320290000|2020-11-25 16:04:50|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|1
1606320300000|2020-11-25 16:05:00|7288.8|7278.8|7288.1|7278.1|7288.8|7278.8|7288.1|7278.1|4
1606320310000|2020-11-25 16:05:10|7288.4|7278.4|7288.6|7278.6|7288.9|7278.9|7288.4|7278.4|3
1606320320000|2020-11-25 16:05:20|7288.9|7278.9|7289.4|7279.4|7289.6|7279.6|7288.6|7278.6|6
1606320330000|2020-11-25 16:05:30|7289.6|7279.6|7289.4|7279.4|7289.6|7279.6|7289.4|7279.4|2
1606320340000|2020-11-25 16:05:40|7289.1|7279.1|7288.4|7278.4|7289.1|7279.1|7288.4|7278.4|4
1606320360000|2020-11-25 16:06:00|7287.6|7277.6|7287.6|7277.6|7288.4|7278.4|7287.6|7277.6|6
1606320370000|2020-11-25 16:06:10|7288.1|7278.1|7288.4|7278.4|7288.4|7278.4|7288.1|7278.1|2
1606320390000|2020-11-25 16:06:30|7288.6|7278.6|7288.6|7278.6|7289.9|7279.9|7288.6|7278.6|7
1606320400000|2020-11-25 16:06:40|7288.9|7278.9|7289.9|7279.9|7290.4|7280.4|7288.9|7278.9|6
1606320410000|2020-11-25 16:06:50|7290.1|7280.1|7290.6|7280.6|7290.9|7280.9|7290.1|7280.1|4
1606320420000|2020-11-25 16:07:00|7290.9|7280.9|7290.4|7280.4|7290.9|7280.9|7290.4|7280.4|3
1606320430000|2020-11-25 16:07:10|7290.1|7280.1|7288.1|7278.1|7290.1|7280.1|7287.9|7277.9|5
1606320440000|2020-11-25 16:07:20|7287.9|7277.9|7287.6|7277.6|7287.9|7277.9|7287.6|7277.6|4
1606320450000|2020-11-25 16:07:30|7288.1|7278.1|7287.6|7277.6|7288.1|7278.1|7287.6|7277.6|2
1606320470000|2020-11-25 16:07:50|7287.4|7277.4|7288.4|7278.4|7288.4|7278.4|7287.1|7277.1|7
1606320480000|2020-11-25 16:08:00|7288.1|7278.1|7287.6|7277.6|7288.1|7278.1|7287.6|7277.6|5
1606320490000|2020-11-25 16:08:10|7287.9|7277.9|7288.4|7278.4|7288.4|7278.4|7287.9|7277.9|2
1606320510000|2020-11-25 16:08:30|7288.1|7278.1|7287.9|7277.9|7288.6|7278.6|7287.6|7277.6|8
1606320520000|2020-11-25 16:08:40|7287.6|7277.6|7288.4|7278.4|7288.4|7278.4|7287.6|7277.6|4
1606320530000|2020-11-25 16:08:50|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.9|7277.9|2
1606320540000|2020-11-25 16:09:00|7288.4|7278.4|7288.1|7278.1|7289.1|7279.1|7288.1|7278.1|7
1606320550000|2020-11-25 16:09:10|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.9|7277.9|2
1606320560000|2020-11-25 16:09:20|7288.4|7278.4|7288.4|7278.4|7288.6|7278.6|7288.4|7278.4|3
1606320570000|2020-11-25 16:09:30|7288.1|7278.1|7288.1|7278.1|7289.1|7279.1|7288.1|7278.1|8
1606320580000|2020-11-25 16:09:40|7287.9|7277.9|7288.1|7278.1|7288.1|7278.1|7287.1|7277.1|6
1606320590000|2020-11-25 16:09:50|7288.6|7278.6|7289.4|7279.4|7289.4|7279.4|7288.4|7278.4|7
1606320600000|2020-11-25 16:10:00|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|7288.9|7278.9|1
1606320620000|2020-11-25 16:10:20|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|7289.1|7279.1|1
1606320640000|2020-11-25 16:10:40|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|7289.4|7279.4|1
1606320670000|2020-11-25 16:11:10|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|1
1606320680000|2020-11-25 16:11:20|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|7290.1|7280.1|1
1606320690000|2020-11-25 16:11:30|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|7290.4|7280.4|1
1606320700000|2020-11-25 16:11:40|7290.9|7280.9|7291.1|7281.1|7291.4|7281.4|7290.9|7280.9|3
1606320710000|2020-11-25 16:11:50|7290.9|7280.9|7290.4|7280.4|7290.9|7280.9|7290.4|7280.4|2
1606320720000|2020-11-25 16:12:00|7289.9|7279.9|7289.6|7279.6|7289.9|7279.9|7289.6|7279.6|2
1606320730000|2020-11-25 16:12:10|7289.4|7279.4|7288.4|7278.4|7289.4|7279.4|7288.4|7278.4|3
1606320750000|2020-11-25 16:12:30|7288.6|7278.6|7288.1|7278.1|7288.9|7278.9|7288.1|7278.1|3
1606320760000|2020-11-25 16:12:40|7288.6|7278.6|7288.4|7278.4|7288.9|7278.9|7288.1|7278.1|4
1606320770000|2020-11-25 16:12:50|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|7288.6|7278.6|1
1606320780000|2020-11-25 16:13:00|7288.9|7278.9|7288.4|7278.4|7289.1|7279.1|7288.1|7278.1|5
1606320790000|2020-11-25 16:13:10|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|7288.1|7278.1|1
1606320800000|2020-11-25 16:13:20|7288.4|7278.4|7289.1|7279.1|7289.1|7279.1|7288.4|7278.4|2
1606320810000|2020-11-25 16:13:30|7288.9|7278.9|7288.1|7278.1|7288.9|7278.9|7288.1|7278.1|2
1606320820000|2020-11-25 16:13:40|7288.4|7278.4|7288.1|7278.1|7288.9|7278.9|7288.1|7278.1|3
1606320840000|2020-11-25 16:14:00|7288.4|7278.4|7287.9|7277.9|7288.6|7278.6|7287.4|7277.4|10
1606320850000|2020-11-25 16:14:10|7287.4|7277.4|7287.4|7277.4|7287.4|7277.4|7286.6|7276.6|7
1606320860000|2020-11-25 16:14:20|7287.1|7277.1|7286.9|7276.9|7287.4|7277.4|7286.9|7276.9|4
1606320870000|2020-11-25 16:14:30|7286.6|7276.6|7289.9|7279.9|7290.1|7280.1|7286.6|7276.6|8
1606320880000|2020-11-25 16:14:40|7289.4|7279.4|7289.1|7279.1|7289.4|7279.4|7289.1|7279.1|2
1606320890000|2020-11-25 16:14:50|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|7289.6|7279.6|1
1606320900000|2020-11-25 16:15:00|7289.1|7279.1|7289.4|7279.4|7289.4|7279.4|7289.1|7279.1|2
1606320910000|2020-11-25 16:15:10|7289.1|7279.1|7289.4|7279.4|7289.4|7279.4|7289.1|7279.1|2
1606320920000|2020-11-25 16:15:20|7289.6|7279.6|7290.4|7280.4|7290.4|7280.4|7289.6|7279.6|6
1606320930000|2020-11-25 16:15:30|7290.6|7280.6|7291.1|7281.1|7291.1|7281.1|7290.4|7280.4|4
1606320940000|2020-11-25 16:15:40|7291.4|7281.4|7291.9|7281.9|7292.1|7282.1|7291.4|7281.4|3
1606320950000|2020-11-25 16:15:50|7291.1|7281.1|7293.1|7283.1|7293.4|7283.4|7291.1|7281.1|10
1606320960000|2020-11-25 16:16:00|7292.9|7282.9|7293.1|7283.1|7293.1|7283.1|7292.4|7282.4|5
1606320980000|2020-11-25 16:16:20|7292.9|7282.9|7293.4|7283.4|7293.6|7283.6|7292.9|7282.9|5
1606320990000|2020-11-25 16:16:30|7292.6|7282.6|7292.4|7282.4|7292.6|7282.6|7292.4|7282.4|2
1606321000000|2020-11-25 16:16:40|7292.6|7282.6|7292.4|7282.4|7292.6|7282.6|7292.4|7282.4|2
1606321010000|2020-11-25 16:16:50|7292.6|7282.6|7293.6|7283.6|7293.6|7283.6|7292.6|7282.6|3
1606321020000|2020-11-25 16:17:00|7293.4|7283.4|7294.4|7284.4|7294.4|7284.4|7292.4|7282.4|11
1606321030000|2020-11-25 16:17:10|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|1
1606321040000|2020-11-25 16:17:20|7293.4|7283.4|7293.1|7283.1|7293.4|7283.4|7293.1|7283.1|2
1606321050000|2020-11-25 16:17:30|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|7292.9|7282.9|1
1606321060000|2020-11-25 16:17:40|7293.1|7283.1|7293.6|7283.6|7293.9|7283.9|7293.1|7283.1|5
1606321070000|2020-11-25 16:17:50|7293.4|7283.4|7293.1|7283.1|7293.4|7283.4|7293.1|7283.1|2
1606321080000|2020-11-25 16:18:00|7293.4|7283.4|7293.4|7283.4|7293.4|7283.4|7293.1|7283.1|5
1606321110000|2020-11-25 16:18:30|7293.6|7283.6|7293.9|7283.9|7294.1|7284.1|7293.6|7283.6|5
1606321120000|2020-11-25 16:18:40|7293.6|7283.6|7293.9|7283.9|7294.4|7284.4|7293.6|7283.6|5
1606321130000|2020-11-25 16:18:50|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.1|7283.1|5
1606321140000|2020-11-25 16:19:00|7293.9|7283.9|7295.6|7285.6|7295.9|7285.9|7293.9|7283.9|4
1606321150000|2020-11-25 16:19:10|7295.9|7285.9|7296.6|7286.6|7296.9|7286.9|7295.9|7285.9|3
1606321160000|2020-11-25 16:19:20|7296.9|7286.9|7297.4|7287.4|7297.6|7287.6|7296.9|7286.9|7
1606321170000|2020-11-25 16:19:30|7297.6|7287.6|7296.6|7286.6|7298.1|7288.1|7296.6|7286.6|7
1606321180000|2020-11-25 16:19:40|7297.1|7287.1|7298.9|7288.9|7299.4|7289.4|7297.1|7287.1|7
1606321190000|2020-11-25 16:19:50|7299.1|7289.1|7298.9|7288.9|7299.4|7289.4|7298.9|7288.9|3
1606321200000|2020-11-25 16:20:00|7299.1|7289.1|7299.6|7289.6|7300.1|7290.1|7299.1|7289.1|7
1606321220000|2020-11-25 16:20:20|7299.9|7289.9|7300.4|7290.4|7300.6|7290.6|7299.9|7289.9|6
1606321230000|2020-11-25 16:20:30|7300.6|7290.6|7301.1|7291.1|7301.1|7291.1|7300.6|7290.6|8
1606321240000|2020-11-25 16:20:40|7300.9|7290.9|7298.9|7288.9|7300.9|7290.9|7298.9|7288.9|4
1606321250000|2020-11-25 16:20:50|7299.1|7289.1|7299.1|7289.1|7299.4|7289.4|7299.1|7289.1|3
1606321260000|2020-11-25 16:21:00|7298.9|7288.9|7298.1|7288.1|7299.4|7289.4|7298.1|7288.1|7
1606321270000|2020-11-25 16:21:10|7298.6|7288.6|7298.4|7288.4|7298.6|7288.6|7298.4|7288.4|2
1606321280000|2020-11-25 16:21:20|7298.6|7288.6|7298.9|7288.9|7299.1|7289.1|7298.6|7288.6|5
1606321290000|2020-11-25 16:21:30|7298.6|7288.6|7297.6|7287.6|7298.6|7288.6|7297.4|7287.4|4
1606321300000|2020-11-25 16:21:40|7297.4|7287.4|7296.9|7286.9|7297.4|7287.4|7296.4|7286.4|8
1606321310000|2020-11-25 16:21:50|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|7296.6|7286.6|1
1606321320000|2020-11-25 16:22:00|7296.9|7286.9|7296.4|7286.4|7297.4|7287.4|7296.1|7286.1|6
1606321330000|2020-11-25 16:22:10|7296.1|7286.1|7295.9|7285.9|7296.4|7286.4|7295.9|7285.9|3
1606321340000|2020-11-25 16:22:20|7296.1|7286.1|7297.1|7287.1|7297.1|7287.1|7296.1|7286.1|5
1606321350000|2020-11-25 16:22:30|7297.4|7287.4|7298.1|7288.1|7298.1|7288.1|7297.4|7287.4|3
1606321360000|2020-11-25 16:22:40|7298.4|7288.4|7298.1|7288.1|7299.1|7289.1|7298.1|7288.1|6
1606321370000|2020-11-25 16:22:50|7298.6|7288.6|7298.1|7288.1|7298.6|7288.6|7298.1|7288.1|5
1606321380000|2020-11-25 16:23:00|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7298.1|7288.1|3
1606321390000|2020-11-25 16:23:10|7298.1|7288.1|7297.4|7287.4|7298.6|7288.6|7297.4|7287.4|6
1606321400000|2020-11-25 16:23:20|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|7297.1|7287.1|1
1606321410000|2020-11-25 16:23:30|7296.9|7286.9|7297.1|7287.1|7297.1|7287.1|7296.9|7286.9|2
1606321420000|2020-11-25 16:23:40|7297.4|7287.4|7298.1|7288.1|7298.1|7288.1|7297.4|7287.4|2
1606321440000|2020-11-25 16:24:00|7299.6|7289.6|7299.1|7289.1|7299.6|7289.6|7298.6|7288.6|5
1606321450000|2020-11-25 16:24:10|7299.4|7289.4|7299.6|7289.6|7299.9|7289.9|7299.4|7289.4|3
1606321470000|2020-11-25 16:24:30|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7299.1|7289.1|3
1606321480000|2020-11-25 16:24:40|7299.6|7289.6|7299.6|7289.6|7300.1|7290.1|7299.6|7289.6|3
1606321490000|2020-11-25 16:24:50|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|1
1606321500000|2020-11-25 16:25:00|7298.6|7288.6|7299.6|7289.6|7299.6|7289.6|7298.6|7288.6|5
1606321520000|2020-11-25 16:25:20|7299.4|7289.4|7298.4|7288.4|7299.4|7289.4|7298.4|7288.4|5
1606321530000|2020-11-25 16:25:30|7298.1|7288.1|7298.4|7288.4|7298.4|7288.4|7297.6|7287.6|5
1606321540000|2020-11-25 16:25:40|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|7298.6|7288.6|1
1606321550000|2020-11-25 16:25:50|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|7298.4|7288.4|1
1606321570000|2020-11-25 16:26:10|7298.1|7288.1|7298.4|7288.4|7298.4|7288.4|7298.1|7288.1|2
1606321580000|2020-11-25 16:26:20|7298.1|7288.1|7298.6|7288.6|7299.6|7289.6|7298.1|7288.1|6
1606321590000|2020-11-25 16:26:30|7298.9|7288.9|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|4
1606321600000|2020-11-25 16:26:40|7298.9|7288.9|7299.4|7289.4|7299.6|7289.6|7298.9|7288.9|4
1606321610000|2020-11-25 16:26:50|7299.6|7289.6|7299.4|7289.4|7299.6|7289.6|7299.4|7289.4|2
1606321620000|2020-11-25 16:27:00|7299.6|7289.6|7300.9|7290.9|7301.1|7291.1|7299.6|7289.6|8
1606321630000|2020-11-25 16:27:10|7300.6|7290.6|7300.4|7290.4|7300.6|7290.6|7299.6|7289.6|7
1606321640000|2020-11-25 16:27:20|7300.1|7290.1|7299.4|7289.4|7300.1|7290.1|7299.4|7289.4|2
1606321650000|2020-11-25 16:27:30|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|7299.1|7289.1|1
1606321660000|2020-11-25 16:27:40|7300.6|7290.6|7299.9|7289.9|7300.9|7290.9|7299.6|7289.6|7
1606321670000|2020-11-25 16:27:50|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|7300.4|7290.4|1
1606321700000|2020-11-25 16:28:20|7299.9|7289.9|7298.6|7288.6|7299.9|7289.9|7298.6|7288.6|3
1606321710000|2020-11-25 16:28:30|7299.4|7289.4|7298.6|7288.6|7299.4|7289.4|7298.6|7288.6|2
1606321740000|2020-11-25 16:29:00|7298.9|7288.9|7300.4|7290.4|7300.4|7290.4|7298.9|7288.9|3
1606321750000|2020-11-25 16:29:10|7300.1|7290.1|7299.1|7289.1|7300.1|7290.1|7299.1|7289.1|4
1606321760000|2020-11-25 16:29:20|7299.4|7289.4|7298.4|7288.4|7299.6|7289.6|7298.4|7288.4|5
1606321780000|2020-11-25 16:29:40|7298.6|7288.6|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|4
1606321790000|2020-11-25 16:29:50|7298.9|7288.9|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|4
1606321800000|2020-11-25 16:30:00|7298.9|7288.9|7299.6|7289.6|7299.9|7289.9|7298.9|7288.9|7
1606321810000|2020-11-25 16:30:10|7299.9|7289.9|7300.4|7290.4|7300.4|7290.4|7299.9|7289.9|2
1606321820000|2020-11-25 16:30:20|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7299.9|7289.9|3
1606321830000|2020-11-25 16:30:30|7299.9|7289.9|7299.1|7289.1|7299.9|7289.9|7298.9|7288.9|6
1606321840000|2020-11-25 16:30:40|7299.4|7289.4|7299.4|7289.4|7299.6|7289.6|7299.4|7289.4|3
1606321850000|2020-11-25 16:30:50|7299.1|7289.1|7298.6|7288.6|7299.1|7289.1|7298.6|7288.6|5
1606321860000|2020-11-25 16:31:00|7299.4|7289.4|7299.4|7289.4|7300.1|7290.1|7299.4|7289.4|3
1606321870000|2020-11-25 16:31:10|7299.6|7289.6|7300.1|7290.1|7300.1|7290.1|7299.6|7289.6|2
1606321880000|2020-11-25 16:31:20|7299.9|7289.9|7299.1|7289.1|7299.9|7289.9|7299.1|7289.1|3
1606321890000|2020-11-25 16:31:30|7299.4|7289.4|7299.1|7289.1|7299.4|7289.4|7299.1|7289.1|2
1606321900000|2020-11-25 16:31:40|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|7299.4|7289.4|1
1606321910000|2020-11-25 16:31:50|7299.1|7289.1|7297.1|7287.1|7299.1|7289.1|7297.1|7287.1|7
1606321930000|2020-11-25 16:32:10|7297.4|7287.4|7297.4|7287.4|7297.6|7287.6|7297.1|7287.1|5
1606321970000|2020-11-25 16:32:50|7298.4|7288.4|7297.9|7287.9|7298.4|7288.4|7297.6|7287.6|4
1606321980000|2020-11-25 16:33:00|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|7298.1|7288.1|1
1606321990000|2020-11-25 16:33:10|7297.9|7287.9|7298.9|7288.9|7299.1|7289.1|7297.9|7287.9|4
1606322000000|2020-11-25 16:33:20|7299.1|7289.1|7300.1|7290.1|7300.1|7290.1|7299.1|7289.1|6
1606322010000|2020-11-25 16:33:30|7299.9|7289.9|7300.1|7290.1|7300.1|7290.1|7299.6|7289.6|4
1606322020000|2020-11-25 16:33:40|7300.4|7290.4|7300.4|7290.4|7300.6|7290.6|7300.4|7290.4|5
1606322030000|2020-11-25 16:33:50|7299.9|7289.9|7299.6|7289.6|7299.9|7289.9|7299.6|7289.6|2
1606322040000|2020-11-25 16:34:00|7299.9|7289.9|7300.4|7290.4|7300.4|7290.4|7299.6|7289.6|7
1606322050000|2020-11-25 16:34:10|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7299.9|7289.9|8
1606322060000|2020-11-25 16:34:20|7300.9|7290.9|7300.6|7290.6|7301.1|7291.1|7300.1|7290.1|8
1606322070000|2020-11-25 16:34:30|7300.9|7290.9|7299.1|7289.1|7300.9|7290.9|7299.1|7289.1|5
1606322080000|2020-11-25 16:34:40|7298.9|7288.9|7296.9|7286.9|7298.9|7288.9|7296.9|7286.9|5
1606322090000|2020-11-25 16:34:50|7296.4|7286.4|7296.9|7286.9|7296.9|7286.9|7295.9|7285.9|4
1606322100000|2020-11-25 16:35:00|7297.1|7287.1|7297.6|7287.6|7297.6|7287.6|7297.1|7287.1|2
1606322110000|2020-11-25 16:35:10|7298.1|7288.1|7298.6|7288.6|7298.6|7288.6|7298.1|7288.1|2
1606322120000|2020-11-25 16:35:20|7299.1|7289.1|7299.4|7289.4|7299.4|7289.4|7299.1|7289.1|2
1606322140000|2020-11-25 16:35:40|7299.6|7289.6|7300.4|7290.4|7300.6|7290.6|7299.1|7289.1|10
1606322160000|2020-11-25 16:36:00|7300.6|7290.6|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|3
1606322180000|2020-11-25 16:36:20|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|1
1606322190000|2020-11-25 16:36:30|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|7300.6|7290.6|1
1606322210000|2020-11-25 16:36:50|7300.9|7290.9|7300.4|7290.4|7300.9|7290.9|7300.4|7290.4|3
1606322220000|2020-11-25 16:37:00|7300.1|7290.1|7300.1|7290.1|7300.1|7290.1|7299.9|7289.9|3
1606322230000|2020-11-25 16:37:10|7300.4|7290.4|7300.1|7290.1|7300.6|7290.6|7299.1|7289.1|7
1606322270000|2020-11-25 16:37:50|7300.6|7290.6|7300.9|7290.9|7300.9|7290.9|7300.1|7290.1|5
1606322280000|2020-11-25 16:38:00|7301.6|7291.6|7301.4|7291.4|7301.9|7291.9|7300.9|7290.9|7
1606322290000|2020-11-25 16:38:10|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|3
1606322310000|2020-11-25 16:38:30|7301.4|7291.4|7301.4|7291.4|7302.1|7292.1|7301.1|7291.1|7
1606322320000|2020-11-25 16:38:40|7301.6|7291.6|7301.9|7291.9|7301.9|7291.9|7301.6|7291.6|2
1606322330000|2020-11-25 16:38:50|7302.1|7292.1|7302.9|7292.9|7302.9|7292.9|7302.1|7292.1|3
1606322340000|2020-11-25 16:39:00|7303.4|7293.4|7304.1|7294.1|7304.9|7294.9|7303.4|7293.4|6
1606322350000|2020-11-25 16:39:10|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|2
1606322360000|2020-11-25 16:39:20|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.1|7294.1|4
1606322370000|2020-11-25 16:39:30|7304.9|7294.9|7305.6|7295.6|7305.6|7295.6|7304.9|7294.9|5
1606322380000|2020-11-25 16:39:40|7305.4|7295.4|7304.4|7294.4|7305.4|7295.4|7304.4|7294.4|5
1606322390000|2020-11-25 16:39:50|7303.9|7293.9|7304.1|7294.1|7304.4|7294.4|7303.9|7293.9|3
1606322400000|2020-11-25 16:40:00|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.1|7294.1|4
1606322410000|2020-11-25 16:40:10|7304.4|7294.4|7304.6|7294.6|7304.6|7294.6|7304.4|7294.4|2
1606322420000|2020-11-25 16:40:20|7304.9|7294.9|7304.6|7294.6|7304.9|7294.9|7304.4|7294.4|6
1606322430000|2020-11-25 16:40:30|7304.4|7294.4|7305.1|7295.1|7305.1|7295.1|7304.1|7294.1|8
1606322440000|2020-11-25 16:40:40|7304.9|7294.9|7305.4|7295.4|7305.6|7295.6|7304.9|7294.9|7
1606322450000|2020-11-25 16:40:50|7305.1|7295.1|7307.4|7297.4|7307.9|7297.9|7305.1|7295.1|12
1606322460000|2020-11-25 16:41:00|7307.1|7297.1|7306.1|7296.1|7307.1|7297.1|7305.9|7295.9|5
1606322470000|2020-11-25 16:41:10|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|7305.1|7295.1|3
1606322480000|2020-11-25 16:41:20|7305.1|7295.1|7303.9|7293.9|7305.1|7295.1|7303.9|7293.9|5
1606322490000|2020-11-25 16:41:30|7304.1|7294.1|7302.6|7292.6|7304.1|7294.1|7302.4|7292.4|9
1606322500000|2020-11-25 16:41:40|7302.1|7292.1|7301.6|7291.6|7302.1|7292.1|7301.6|7291.6|3
1606322510000|2020-11-25 16:41:50|7300.9|7290.9|7301.6|7291.6|7301.9|7291.9|7300.9|7290.9|5
1606322520000|2020-11-25 16:42:00|7301.9|7291.9|7301.4|7291.4|7301.9|7291.9|7301.4|7291.4|3
1606322530000|2020-11-25 16:42:10|7300.1|7290.1|7300.4|7290.4|7301.4|7291.4|7300.1|7290.1|6
1606322540000|2020-11-25 16:42:20|7300.1|7290.1|7300.4|7290.4|7300.4|7290.4|7299.6|7289.6|7
1606322550000|2020-11-25 16:42:30|7300.6|7290.6|7300.6|7290.6|7301.1|7291.1|7300.4|7290.4|4
1606322560000|2020-11-25 16:42:40|7300.4|7290.4|7300.6|7290.6|7300.9|7290.9|7300.1|7290.1|6
1606322570000|2020-11-25 16:42:50|7300.9|7290.9|7300.4|7290.4|7301.1|7291.1|7300.4|7290.4|5
1606322580000|2020-11-25 16:43:00|7300.6|7290.6|7300.6|7290.6|7300.9|7290.9|7300.6|7290.6|5
1606322590000|2020-11-25 16:43:10|7300.9|7290.9|7301.1|7291.1|7301.1|7291.1|7300.9|7290.9|2
1606322600000|2020-11-25 16:43:20|7300.9|7290.9|7300.9|7290.9|7301.1|7291.1|7300.9|7290.9|3
1606322610000|2020-11-25 16:43:30|7301.1|7291.1|7301.6|7291.6|7301.6|7291.6|7301.1|7291.1|2
1606322620000|2020-11-25 16:43:40|7301.1|7291.1|7301.4|7291.4|7301.4|7291.4|7300.6|7290.6|5
1606322630000|2020-11-25 16:43:50|7301.6|7291.6|7302.4|7292.4|7302.6|7292.6|7301.6|7291.6|6
1606322640000|2020-11-25 16:44:00|7302.1|7292.1|7301.4|7291.4|7302.1|7292.1|7301.4|7291.4|3
1606322670000|2020-11-25 16:44:30|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7299.9|7289.9|7
1606322680000|2020-11-25 16:44:40|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|7300.9|7290.9|1
1606322690000|2020-11-25 16:44:50|7301.1|7291.1|7300.6|7290.6|7301.1|7291.1|7300.6|7290.6|3
1606322700000|2020-11-25 16:45:00|7300.9|7290.9|7301.1|7291.1|7301.4|7291.4|7300.9|7290.9|4
1606322710000|2020-11-25 16:45:10|7301.4|7291.4|7301.6|7291.6|7302.6|7292.6|7301.4|7291.4|6
1606322720000|2020-11-25 16:45:20|7301.9|7291.9|7302.6|7292.6|7302.6|7292.6|7301.9|7291.9|4
1606322740000|2020-11-25 16:45:40|7302.9|7292.9|7304.1|7294.1|7304.1|7294.1|7302.9|7292.9|5
1606322750000|2020-11-25 16:45:50|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|7
1606322760000|2020-11-25 16:46:00|7303.6|7293.6|7303.9|7293.9|7303.9|7293.9|7303.1|7293.1|9
1606322770000|2020-11-25 16:46:10|7304.4|7294.4|7307.1|7297.1|7307.4|7297.4|7304.4|7294.4|10
1606322780000|2020-11-25 16:46:20|7307.6|7297.6|7306.6|7296.6|7308.4|7298.4|7306.6|7296.6|10
1606322790000|2020-11-25 16:46:30|7307.1|7297.1|7304.9|7294.9|7307.9|7297.9|7304.9|7294.9|11
1606322800000|2020-11-25 16:46:40|7305.1|7295.1|7306.9|7296.9|7306.9|7296.9|7305.1|7295.1|4
1606322810000|2020-11-25 16:46:50|7306.6|7296.6|7305.6|7295.6|7306.6|7296.6|7305.6|7295.6|2
1606322820000|2020-11-25 16:47:00|7305.9|7295.9|7306.1|7296.1|7306.6|7296.6|7305.9|7295.9|4
1606322830000|2020-11-25 16:47:10|7306.6|7296.6|7306.1|7296.1|7307.1|7297.1|7306.1|7296.1|8
1606322840000|2020-11-25 16:47:20|7305.9|7295.9|7306.6|7296.6|7306.9|7296.9|7305.9|7295.9|7
1606322850000|2020-11-25 16:47:30|7306.9|7296.9|7306.1|7296.1|7306.9|7296.9|7306.1|7296.1|2
1606322860000|2020-11-25 16:47:40|7305.9|7295.9|7305.4|7295.4|7305.9|7295.9|7305.4|7295.4|3
1606322870000|2020-11-25 16:47:50|7305.6|7295.6|7306.4|7296.4|7306.4|7296.4|7305.6|7295.6|4
1606322880000|2020-11-25 16:48:00|7306.6|7296.6|7306.1|7296.1|7306.6|7296.6|7306.1|7296.1|3
1606322900000|2020-11-25 16:48:20|7306.4|7296.4|7306.6|7296.6|7306.9|7296.9|7306.4|7296.4|4
1606322910000|2020-11-25 16:48:30|7306.9|7296.9|7307.6|7297.6|7307.6|7297.6|7306.9|7296.9|3
1606322920000|2020-11-25 16:48:40|7306.6|7296.6|7306.4|7296.4|7306.6|7296.6|7306.4|7296.4|2
1606322930000|2020-11-25 16:48:50|7305.4|7295.4|7304.9|7294.9|7305.4|7295.4|7304.9|7294.9|2
1606322940000|2020-11-25 16:49:00|7304.6|7294.6|7304.9|7294.9|7305.4|7295.4|7303.9|7293.9|10
1606322950000|2020-11-25 16:49:10|7305.4|7295.4|7304.6|7294.6|7305.4|7295.4|7304.4|7294.4|10
1606322960000|2020-11-25 16:49:20|7304.4|7294.4|7304.4|7294.4|7304.6|7294.6|7304.4|7294.4|3
1606322970000|2020-11-25 16:49:30|7304.1|7294.1|7302.6|7292.6|7304.6|7294.6|7302.6|7292.6|6
1606322980000|2020-11-25 16:49:40|7302.9|7292.9|7302.9|7292.9|7302.9|7292.9|7302.4|7292.4|4
1606322990000|2020-11-25 16:49:50|7302.6|7292.6|7302.4|7292.4|7302.6|7292.6|7302.1|7292.1|4
1606323000000|2020-11-25 16:50:00|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|7302.6|7292.6|1
1606323030000|2020-11-25 16:50:30|7302.9|7292.9|7304.6|7294.6|7304.6|7294.6|7302.9|7292.9|4
1606323050000|2020-11-25 16:50:50|7305.1|7295.1|7305.1|7295.1|7305.6|7295.6|7305.1|7295.1|3
1606323060000|2020-11-25 16:51:00|7305.4|7295.4|7305.4|7295.4|7305.6|7295.6|7305.4|7295.4|3
1606323070000|2020-11-25 16:51:10|7305.6|7295.6|7305.6|7295.6|7305.6|7295.6|7305.4|7295.4|3
1606323080000|2020-11-25 16:51:20|7305.9|7295.9|7306.4|7296.4|7306.4|7296.4|7305.9|7295.9|2
1606323090000|2020-11-25 16:51:30|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|7306.6|7296.6|1
1606323100000|2020-11-25 16:51:40|7306.4|7296.4|7306.4|7296.4|7307.1|7297.1|7305.6|7295.6|8
1606323110000|2020-11-25 16:51:50|7306.6|7296.6|7305.4|7295.4|7306.6|7296.6|7305.4|7295.4|4
1606323120000|2020-11-25 16:52:00|7305.6|7295.6|7306.6|7296.6|7306.6|7296.6|7305.6|7295.6|4
1606323130000|2020-11-25 16:52:10|7306.4|7296.4|7306.1|7296.1|7306.4|7296.4|7306.1|7296.1|2
1606323140000|2020-11-25 16:52:20|7305.6|7295.6|7305.6|7295.6|7305.6|7295.6|7305.6|7295.6|1
1606323150000|2020-11-25 16:52:30|7305.9|7295.9|7305.6|7295.6|7306.1|7296.1|7305.6|7295.6|3
1606323180000|2020-11-25 16:53:00|7305.4|7295.4|7304.4|7294.4|7305.4|7295.4|7304.4|7294.4|2
1606323190000|2020-11-25 16:53:10|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|1
1606323210000|2020-11-25 16:53:30|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|7305.4|7295.4|1
1606323220000|2020-11-25 16:53:40|7305.6|7295.6|7305.4|7295.4|7305.6|7295.6|7305.4|7295.4|4
1606323230000|2020-11-25 16:53:50|7305.6|7295.6|7307.1|7297.1|7307.1|7297.1|7305.6|7295.6|7
1606323240000|2020-11-25 16:54:00|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|7307.4|7297.4|1
1606323250000|2020-11-25 16:54:10|7307.9|7297.9|7307.6|7297.6|7307.9|7297.9|7307.6|7297.6|2
1606323260000|2020-11-25 16:54:20|7307.9|7297.9|7308.9|7298.9|7308.9|7298.9|7307.9|7297.9|3
1606323270000|2020-11-25 16:54:30|7308.1|7298.1|7308.9|7298.9|7308.9|7298.9|7308.1|7298.1|2
1606323280000|2020-11-25 16:54:40|7308.6|7298.6|7308.4|7298.4|7308.6|7298.6|7308.4|7298.4|4
1606323290000|2020-11-25 16:54:50|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606323300000|2020-11-25 16:55:00|7309.6|7299.6|7308.9|7298.9|7309.6|7299.6|7308.6|7298.6|4
1606323310000|2020-11-25 16:55:10|7308.6|7298.6|7307.6|7297.6|7308.6|7298.6|7307.6|7297.6|3
1606323330000|2020-11-25 16:55:30|7307.1|7297.1|7304.6|7294.6|7307.1|7297.1|7304.6|7294.6|6
1606323350000|2020-11-25 16:55:50|7305.1|7295.1|7305.9|7295.9|7306.1|7296.1|7305.1|7295.1|3
1606323360000|2020-11-25 16:56:00|7306.1|7296.1|7305.6|7295.6|7306.1|7296.1|7305.6|7295.6|2
1606323380000|2020-11-25 16:56:20|7305.9|7295.9|7306.4|7296.4|7306.4|7296.4|7305.9|7295.9|3
1606323390000|2020-11-25 16:56:30|7305.9|7295.9|7304.1|7294.1|7306.4|7296.4|7304.1|7294.1|5
1606323420000|2020-11-25 16:57:00|7304.6|7294.6|7305.1|7295.1|7305.1|7295.1|7304.6|7294.6|2
1606323430000|2020-11-25 16:57:10|7304.6|7294.6|7303.8|7293.8|7304.6|7294.6|7303.8|7293.8|2
1606323440000|2020-11-25 16:57:20|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|7303.9|7293.9|1
1606323450000|2020-11-25 16:57:30|7303.6|7293.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|2
1606323460000|2020-11-25 16:57:40|7304.1|7294.1|7303.6|7293.6|7304.1|7294.1|7303.6|7293.6|2
1606323480000|2020-11-25 16:58:00|7303.9|7293.9|7304.1|7294.1|7304.1|7294.1|7303.9|7293.9|2
1606323500000|2020-11-25 16:58:20|7304.4|7294.4|7304.6|7294.6|7304.9|7294.9|7304.4|7294.4|3
1606323520000|2020-11-25 16:58:40|7304.9|7294.9|7304.9|7294.9|7304.9|7294.9|7304.6|7294.6|3
1606323530000|2020-11-25 16:58:50|7304.6|7294.6|7304.1|7294.1|7304.6|7294.6|7304.1|7294.1|2
1606323540000|2020-11-25 16:59:00|7303.9|7293.9|7301.6|7291.6|7303.9|7293.9|7301.6|7291.6|6
1606323560000|2020-11-25 16:59:20|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|7301.4|7291.4|1
1606323570000|2020-11-25 16:59:30|7301.1|7291.1|7301.4|7291.4|7301.4|7291.4|7301.1|7291.1|2
1606323580000|2020-11-25 16:59:40|7301.6|7291.6|7302.1|7292.1|7302.1|7292.1|7301.4|7291.4|5
1606323590000|2020-11-25 16:59:50|7302.4|7292.4|7303.1|7293.1|7303.4|7293.4|7302.1|7292.1|8
1606323610000|2020-11-25 17:00:10|7303.4|7293.4|7303.6|7293.6|7304.1|7294.1|7303.4|7293.4|5
1606323630000|2020-11-25 17:00:30|7303.9|7293.9|7304.4|7294.4|7304.6|7294.6|7303.9|7293.9|3
1606323640000|2020-11-25 17:00:40|7303.9|7293.9|7303.6|7293.6|7303.9|7293.9|7303.6|7293.6|2
1606323650000|2020-11-25 17:00:50|7303.9|7293.9|7304.6|7294.6|7304.6|7294.6|7303.9|7293.9|2
1606323660000|2020-11-25 17:01:00|7303.6|7293.6|7304.6|7294.6|7304.6|7294.6|7303.6|7293.6|2
1606323670000|2020-11-25 17:01:10|7303.9|7293.9|7303.1|7293.1|7304.6|7294.6|7303.1|7293.1|4
1606323710000|2020-11-25 17:01:50|7303.4|7293.4|7303.9|7293.9|7303.9|7293.9|7303.4|7293.4|3
1606323720000|2020-11-25 17:02:00|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|7303.6|7293.6|1
1606323770000|2020-11-25 17:02:50|7303.9|7293.9|7304.6|7294.6|7304.6|7294.6|7303.9|7293.9|3
1606323780000|2020-11-25 17:03:00|7306.1|7296.1|7305.9|7295.9|7306.1|7296.1|7305.9|7295.9|2
1606323790000|2020-11-25 17:03:10|7306.1|7296.1|7306.4|7296.4|7306.4|7296.4|7306.1|7296.1|2
1606323800000|2020-11-25 17:03:20|7306.6|7296.6|7306.9|7296.9|7306.9|7296.9|7306.6|7296.6|2
1606323810000|2020-11-25 17:03:30|7307.1|7297.1|7307.4|7297.4|7307.4|7297.4|7307.1|7297.1|4
1606323830000|2020-11-25 17:03:50|7306.6|7296.6|7308.9|7298.9|7308.9|7298.9|7306.6|7296.6|4
1606323850000|2020-11-25 17:04:10|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|7308.6|7298.6|1
1606323860000|2020-11-25 17:04:20|7307.9|7297.9|7307.4|7297.4|7307.9|7297.9|7307.4|7297.4|3
1606323870000|2020-11-25 17:04:30|7307.6|7297.6|7308.4|7298.4|7308.4|7298.4|7307.6|7297.6|2
1606323880000|2020-11-25 17:04:40|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|7307.9|7297.9|1
1606323940000|2020-11-25 17:05:40|7308.1|7298.1|7308.1|7298.1|7308.4|7298.4|7307.9|7297.9|5
1606323950000|2020-11-25 17:05:50|7308.4|7298.4|7309.1|7299.1|7309.1|7299.1|7308.4|7298.4|4
1606323960000|2020-11-25 17:06:00|7309.4|7299.4|7309.9|7299.9|7309.9|7299.9|7309.4|7299.4|3
1606323970000|2020-11-25 17:06:10|7310.1|7300.1|7309.9|7299.9|7310.1|7300.1|7309.9|7299.9|2
1606323980000|2020-11-25 17:06:20|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|7310.1|7300.1|1
1606323990000|2020-11-25 17:06:30|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|7310.9|7300.9|1
1606324000000|2020-11-25 17:06:40|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|7311.1|7301.1|1
1606324010000|2020-11-25 17:06:50|7311.4|7301.4|7311.9|7301.9|7311.9|7301.9|7310.9|7300.9|6
1606324020000|2020-11-25 17:07:00|7312|7302|7313.4|7303.4|7313.6|7303.6|7312|7302|5
1606324030000|2020-11-25 17:07:10|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|1
1606324040000|2020-11-25 17:07:20|7313.9|7303.9|7314.1|7304.1|7314.1|7304.1|7313.9|7303.9|2
1606324050000|2020-11-25 17:07:30|7313.9|7303.9|7313.6|7303.6|7313.9|7303.9|7313.6|7303.6|2
1606324060000|2020-11-25 17:07:40|7313.9|7303.9|7313.4|7303.4|7313.9|7303.9|7313.4|7303.4|3
1606324070000|2020-11-25 17:07:50|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|7313.6|7303.6|1
1606324080000|2020-11-25 17:08:00|7313.9|7303.9|7314.4|7304.4|7314.4|7304.4|7313.9|7303.9|2
1606324090000|2020-11-25 17:08:10|7314.9|7304.9|7316.4|7306.4|7316.4|7306.4|7314.9|7304.9|2
1606324100000|2020-11-25 17:08:20|7316.1|7306.1|7315.1|7305.1|7316.1|7306.1|7315.1|7305.1|4
1606324110000|2020-11-25 17:08:30|7315.4|7305.4|7317.4|7307.4|7317.4|7307.4|7315.4|7305.4|3
1606324120000|2020-11-25 17:08:40|7317.6|7307.6|7318.6|7308.6|7318.6|7308.6|7317.4|7307.4|4
1606324130000|2020-11-25 17:08:50|7318.4|7308.4|7317.6|7307.6|7318.4|7308.4|7317.6|7307.6|2
1606324150000|2020-11-25 17:09:10|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7317.6|7307.6|5
1606324160000|2020-11-25 17:09:20|7317.9|7307.9|7318.6|7308.6|7318.6|7308.6|7317.6|7307.6|4
1606324190000|2020-11-25 17:09:50|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|1
1606324200000|2020-11-25 17:10:00|7319.6|7309.6|7319.1|7309.1|7319.6|7309.6|7319.1|7309.1|4
1606324210000|2020-11-25 17:10:10|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|7319.6|7309.6|1
1606324230000|2020-11-25 17:10:30|7319.4|7309.4|7320.1|7310.1|7320.1|7310.1|7319.4|7309.4|5
1606324240000|2020-11-25 17:10:40|7320.4|7310.4|7320.1|7310.1|7320.4|7310.4|7320.1|7310.1|8
1606324250000|2020-11-25 17:10:50|7320.4|7310.4|7321.1|7311.1|7321.1|7311.1|7320.4|7310.4|3
1606324260000|2020-11-25 17:11:00|7320.6|7310.6|7320.9|7310.9|7321.1|7311.1|7320.6|7310.6|3
1606324270000|2020-11-25 17:11:10|7321.1|7311.1|7320.9|7310.9|7321.1|7311.1|7320.9|7310.9|2
1606324280000|2020-11-25 17:11:20|7320.6|7310.6|7320.1|7310.1|7320.6|7310.6|7320.1|7310.1|4
1606324300000|2020-11-25 17:11:40|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|1
1606324320000|2020-11-25 17:12:00|7320.1|7310.1|7320.4|7310.4|7320.4|7310.4|7320.1|7310.1|2
1606324330000|2020-11-25 17:12:10|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606324380000|2020-11-25 17:13:00|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606324390000|2020-11-25 17:13:10|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606324430000|2020-11-25 17:13:50|7320.6|7310.6|7318.9|7308.9|7320.6|7310.6|7318.9|7308.9|4
1606324440000|2020-11-25 17:14:00|7318.6|7308.6|7319.1|7309.1|7319.1|7309.1|7317.9|7307.9|3
1606324480000|2020-11-25 17:14:40|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|1
1606324490000|2020-11-25 17:14:50|7318.6|7308.6|7319.4|7309.4|7319.4|7309.4|7318.6|7308.6|2
1606324500000|2020-11-25 17:15:00|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|7319.1|7309.1|1
1606324520000|2020-11-25 17:15:20|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|1
1606324540000|2020-11-25 17:15:40|7318.6|7308.6|7317.9|7307.9|7318.6|7308.6|7317.9|7307.9|2
1606324580000|2020-11-25 17:16:20|7317.6|7307.6|7317.1|7307.1|7317.6|7307.6|7317.1|7307.1|2
1606324590000|2020-11-25 17:16:30|7317.6|7307.6|7317.4|7307.4|7317.6|7307.6|7317.4|7307.4|2
1606324600000|2020-11-25 17:16:40|7317.1|7307.1|7316.9|7306.9|7317.1|7307.1|7316.4|7306.4|4
1606324620000|2020-11-25 17:17:00|7316.6|7306.6|7316.9|7306.9|7316.9|7306.9|7316.6|7306.6|4
1606324640000|2020-11-25 17:17:20|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|1
1606324670000|2020-11-25 17:17:50|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|1
1606324690000|2020-11-25 17:18:10|7317.1|7307.1|7315.9|7305.9|7317.1|7307.1|7315.9|7305.9|4
1606324730000|2020-11-25 17:18:50|7317.1|7307.1|7316.1|7306.1|7317.1|7307.1|7316.1|7306.1|3
1606324740000|2020-11-25 17:19:00|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606324810000|2020-11-25 17:20:10|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606324830000|2020-11-25 17:20:30|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606324870000|2020-11-25 17:21:10|7316.1|7306.1|7315.1|7305.1|7316.1|7306.1|7315.1|7305.1|3
1606324890000|2020-11-25 17:21:30|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|1
1606324900000|2020-11-25 17:21:40|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|1
1606324910000|2020-11-25 17:21:50|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606324950000|2020-11-25 17:22:30|7315.9|7305.9|7316.6|7306.6|7316.6|7306.6|7315.9|7305.9|5
1606324970000|2020-11-25 17:22:50|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|1
1606325010000|2020-11-25 17:23:30|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606325020000|2020-11-25 17:23:40|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.6|7305.6|2
1606325050000|2020-11-25 17:24:10|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|1
1606325100000|2020-11-25 17:25:00|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606325110000|2020-11-25 17:25:10|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|1
1606325130000|2020-11-25 17:25:30|7315.1|7305.1|7315.4|7305.4|7315.4|7305.4|7315.1|7305.1|2
1606325140000|2020-11-25 17:25:40|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|1
1606325150000|2020-11-25 17:25:50|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.6|7305.6|2
1606325160000|2020-11-25 17:26:00|7315.9|7305.9|7315.6|7305.6|7315.9|7305.9|7315.6|7305.6|2
1606325170000|2020-11-25 17:26:10|7315.4|7305.4|7314.6|7304.6|7315.4|7305.4|7314.6|7304.6|2
1606325180000|2020-11-25 17:26:20|7314.4|7304.4|7314.9|7304.9|7314.9|7304.9|7314.4|7304.4|3
1606325220000|2020-11-25 17:27:00|7314.6|7304.6|7314.6|7304.6|7314.6|7304.6|7314.6|7304.6|1
1606325250000|2020-11-25 17:27:30|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|7314.4|7304.4|1
1606325260000|2020-11-25 17:27:40|7314.6|7304.6|7314.9|7304.9|7314.9|7304.9|7314.6|7304.6|2
1606325280000|2020-11-25 17:28:00|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|7315.1|7305.1|1
1606325310000|2020-11-25 17:28:30|7315.9|7305.9|7316.4|7306.4|7316.4|7306.4|7315.9|7305.9|2
1606325330000|2020-11-25 17:28:50|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|1
1606325350000|2020-11-25 17:29:10|7315.9|7305.9|7316.6|7306.6|7316.6|7306.6|7315.4|7305.4|5
1606325370000|2020-11-25 17:29:30|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|7316.4|7306.4|1
1606325390000|2020-11-25 17:29:50|7316.6|7306.6|7317.1|7307.1|7317.1|7307.1|7316.6|7306.6|2
1606325400000|2020-11-25 17:30:00|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|1
1606325410000|2020-11-25 17:30:10|7317.9|7307.9|7318.1|7308.1|7318.1|7308.1|7317.9|7307.9|2
1606325440000|2020-11-25 17:30:40|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|7317.9|7307.9|1
1606325450000|2020-11-25 17:30:50|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|1
1606325460000|2020-11-25 17:31:00|7317.9|7307.9|7318.1|7308.1|7318.1|7308.1|7317.9|7307.9|2
1606325490000|2020-11-25 17:31:30|7318.4|7308.4|7320.9|7310.9|7320.9|7310.9|7318.4|7308.4|5
1606325500000|2020-11-25 17:31:40|7319.9|7309.9|7320.6|7310.6|7320.6|7310.6|7319.9|7309.9|2
1606325520000|2020-11-25 17:32:00|7320.9|7310.9|7318.4|7308.4|7320.9|7310.9|7318.4|7308.4|4
1606325530000|2020-11-25 17:32:10|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|7318.6|7308.6|1
1606325540000|2020-11-25 17:32:20|7318.4|7308.4|7318.6|7308.6|7318.6|7308.6|7318.4|7308.4|2
1606325570000|2020-11-25 17:32:50|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|7318.4|7308.4|1
1606325600000|2020-11-25 17:33:20|7318.6|7308.6|7321.1|7311.1|7321.4|7311.4|7318.6|7308.6|5
1606325610000|2020-11-25 17:33:30|7321.4|7311.4|7321.4|7311.4|7321.9|7311.9|7321.4|7311.4|5
1606325620000|2020-11-25 17:33:40|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606325630000|2020-11-25 17:33:50|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606325640000|2020-11-25 17:34:00|7321.6|7311.6|7322.1|7312.1|7322.1|7312.1|7321.6|7311.6|3
1606325660000|2020-11-25 17:34:20|7321.9|7311.9|7321.4|7311.4|7321.9|7311.9|7321.4|7311.4|2
1606325670000|2020-11-25 17:34:30|7321.6|7311.6|7321.9|7311.9|7321.9|7311.9|7321.6|7311.6|2
1606325700000|2020-11-25 17:35:00|7321.6|7311.6|7322.1|7312.1|7322.4|7312.4|7321.4|7311.4|6
1606325730000|2020-11-25 17:35:30|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606325760000|2020-11-25 17:36:00|7322.6|7312.6|7323.1|7313.1|7323.4|7313.4|7322.6|7312.6|3
1606325780000|2020-11-25 17:36:20|7322.9|7312.9|7322.6|7312.6|7322.9|7312.9|7322.6|7312.6|2
1606325790000|2020-11-25 17:36:30|7322.9|7312.9|7323.1|7313.1|7323.6|7313.6|7322.9|7312.9|5
1606325800000|2020-11-25 17:36:40|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|1
1606325820000|2020-11-25 17:37:00|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606325830000|2020-11-25 17:37:10|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|7323.6|7313.6|1
1606325850000|2020-11-25 17:37:30|7323.4|7313.4|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|3
1606325860000|2020-11-25 17:37:40|7323.1|7313.1|7323.4|7313.4|7323.4|7313.4|7323.1|7313.1|2
1606325870000|2020-11-25 17:37:50|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|7323.9|7313.9|1
1606325880000|2020-11-25 17:38:00|7324.4|7314.4|7325.4|7315.4|7325.4|7315.4|7324.4|7314.4|3
1606325890000|2020-11-25 17:38:10|7324.9|7314.9|7322.9|7312.9|7324.9|7314.9|7322.9|7312.9|7
1606325900000|2020-11-25 17:38:20|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|2
1606325910000|2020-11-25 17:38:30|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606325920000|2020-11-25 17:38:40|7321.4|7311.4|7321.1|7311.1|7321.4|7311.4|7321.1|7311.1|2
1606325970000|2020-11-25 17:39:30|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606325980000|2020-11-25 17:39:40|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606326010000|2020-11-25 17:40:10|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606326020000|2020-11-25 17:40:20|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|7321.1|7311.1|1
1606326030000|2020-11-25 17:40:30|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606326040000|2020-11-25 17:40:40|7321.1|7311.1|7321.4|7311.4|7321.4|7311.4|7321.1|7311.1|2
1606326060000|2020-11-25 17:41:00|7322.1|7312.1|7321.6|7311.6|7322.1|7312.1|7321.6|7311.6|2
1606326070000|2020-11-25 17:41:10|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606326080000|2020-11-25 17:41:20|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606326120000|2020-11-25 17:42:00|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606326130000|2020-11-25 17:42:10|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606326140000|2020-11-25 17:42:20|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606326150000|2020-11-25 17:42:30|7322.1|7312.1|7321.9|7311.9|7322.1|7312.1|7321.9|7311.9|2
1606326160000|2020-11-25 17:42:40|7322.1|7312.1|7322.4|7312.4|7322.4|7312.4|7322.1|7312.1|2
1606326170000|2020-11-25 17:42:50|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606326190000|2020-11-25 17:43:10|7322.1|7312.1|7321.9|7311.9|7322.1|7312.1|7321.9|7311.9|2
1606326200000|2020-11-25 17:43:20|7322.1|7312.1|7322.4|7312.4|7322.4|7312.4|7322.1|7312.1|2
1606326210000|2020-11-25 17:43:30|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606326220000|2020-11-25 17:43:40|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606326230000|2020-11-25 17:43:50|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606326240000|2020-11-25 17:44:00|7322.4|7312.4|7322.9|7312.9|7322.9|7312.9|7322.4|7312.4|3
1606326250000|2020-11-25 17:44:10|7322.6|7312.6|7322.4|7312.4|7322.6|7312.6|7322.4|7312.4|2
1606326280000|2020-11-25 17:44:40|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|7321.9|7311.9|1
1606326300000|2020-11-25 17:45:00|7322.1|7312.1|7322.4|7312.4|7322.4|7312.4|7322.1|7312.1|2
1606326310000|2020-11-25 17:45:10|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606326330000|2020-11-25 17:45:30|7322.4|7312.4|7321.6|7311.6|7322.4|7312.4|7321.6|7311.6|2
1606326350000|2020-11-25 17:45:50|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|1
1606326360000|2020-11-25 17:46:00|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|1
1606326410000|2020-11-25 17:46:50|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|1
1606326420000|2020-11-25 17:47:00|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|7320.4|7310.4|1
1606326430000|2020-11-25 17:47:10|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|7320.1|7310.1|1
1606326440000|2020-11-25 17:47:20|7320.4|7310.4|7320.6|7310.6|7320.6|7310.6|7320.4|7310.4|2
1606326450000|2020-11-25 17:47:30|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606326460000|2020-11-25 17:47:40|7320.6|7310.6|7320.4|7310.4|7320.6|7310.6|7320.4|7310.4|2
1606326470000|2020-11-25 17:47:50|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|7320.6|7310.6|1
1606326480000|2020-11-25 17:48:00|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|7321.6|7311.6|1
1606326490000|2020-11-25 17:48:10|7321.9|7311.9|7321.6|7311.6|7321.9|7311.9|7321.6|7311.6|2
1606326530000|2020-11-25 17:48:50|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606326550000|2020-11-25 17:49:10|7321.6|7311.6|7320.6|7310.6|7321.6|7311.6|7320.6|7310.6|2
1606326560000|2020-11-25 17:49:20|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|7320.9|7310.9|1
1606326570000|2020-11-25 17:49:30|7320.6|7310.6|7322.1|7312.1|7322.4|7312.4|7320.6|7310.6|4
1606326600000|2020-11-25 17:50:00|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606326630000|2020-11-25 17:50:30|7322.6|7312.6|7321.9|7311.9|7322.6|7312.6|7321.9|7311.9|3
1606326730000|2020-11-25 17:52:10|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606326740000|2020-11-25 17:52:20|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606326750000|2020-11-25 17:52:30|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|7322.6|7312.6|1
1606326770000|2020-11-25 17:52:50|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|2
1606326790000|2020-11-25 17:53:10|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|7322.1|7312.1|1
1606326800000|2020-11-25 17:53:20|7322.4|7312.4|7322.6|7312.6|7322.6|7312.6|7322.4|7312.4|2
1606326820000|2020-11-25 17:53:40|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|1
1606326830000|2020-11-25 17:53:50|7322.1|7312.1|7322.6|7312.6|7322.6|7312.6|7322.1|7312.1|3
1606326840000|2020-11-25 17:54:00|7322.4|7312.4|7323.9|7313.9|7323.9|7313.9|7322.4|7312.4|5
1606326850000|2020-11-25 17:54:10|7324.4|7314.4|7324.6|7314.6|7324.6|7314.6|7324.4|7314.4|2
1606326860000|2020-11-25 17:54:20|7325.4|7315.4|7325.4|7315.4|7325.6|7315.6|7325.1|7315.1|4
1606326870000|2020-11-25 17:54:30|7325.1|7315.1|7324.1|7314.1|7325.1|7315.1|7324.1|7314.1|4
1606326880000|2020-11-25 17:54:40|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|1
1606326890000|2020-11-25 17:54:50|7324.9|7314.9|7325.6|7315.6|7325.6|7315.6|7324.9|7314.9|3
1606326900000|2020-11-25 17:55:00|7325.4|7315.4|7325.5|7315.5|7325.5|7315.5|7325.4|7315.4|2
1606326910000|2020-11-25 17:55:10|7325.6|7315.6|7325.6|7315.6|7325.6|7315.6|7325.5|7315.5|3
1606326920000|2020-11-25 17:55:20|7325.5|7315.5|7325.5|7315.5|7325.5|7315.5|7325.5|7315.5|1
1606326930000|2020-11-25 17:55:30|7325|7315|7324.8|7314.8|7325|7315|7324.8|7314.8|4
1606326940000|2020-11-25 17:55:40|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|7324.3|7314.3|1
1606326950000|2020-11-25 17:55:50|7324|7314|7323.1|7313.1|7324|7314|7323.1|7313.1|3
1606326960000|2020-11-25 17:56:00|7323.4|7313.4|7324.5|7314.5|7324.5|7314.5|7323.4|7313.4|5
1606326970000|2020-11-25 17:56:10|7324|7314|7322.6|7312.6|7324|7314|7322.6|7312.6|3
1606327000000|2020-11-25 17:56:40|7322.5|7312.5|7321|7311|7322.5|7312.5|7321|7311|6
1606327010000|2020-11-25 17:56:50|7321.1|7311.1|7321.3|7311.3|7321.5|7311.5|7321.1|7311.1|4
1606327030000|2020-11-25 17:57:10|7321.5|7311.5|7321.5|7311.5|7321.5|7311.5|7321.5|7311.5|1
1606327040000|2020-11-25 17:57:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|1
1606327060000|2020-11-25 17:57:40|7321.3|7311.3|7320.5|7310.5|7321.3|7311.3|7319.6|7309.6|5
1606327070000|2020-11-25 17:57:50|7320.6|7310.6|7320.5|7310.5|7320.6|7310.6|7320.3|7310.3|3
1606327080000|2020-11-25 17:58:00|7320.6|7310.6|7322.1|7312.1|7322.4|7312.4|7320.6|7310.6|8
1606327090000|2020-11-25 17:58:10|7322.3|7312.3|7322.6|7312.6|7322.6|7312.6|7322.3|7312.3|3
1606327100000|2020-11-25 17:58:20|7323|7313|7323.4|7313.4|7323.6|7313.6|7323|7313|3
1606327110000|2020-11-25 17:58:30|7323.6|7313.6|7324.5|7314.5|7324.5|7314.5|7323.6|7313.6|4
1606327120000|2020-11-25 17:58:40|7324.3|7314.3|7323.6|7313.6|7324.3|7314.3|7323.4|7313.4|5
1606327130000|2020-11-25 17:58:50|7323.3|7313.3|7323.6|7313.6|7323.6|7313.6|7323.3|7313.3|4
1606327140000|2020-11-25 17:59:00|7323.4|7313.4|7324.3|7314.3|7324.5|7314.5|7323.1|7313.1|9
1606327150000|2020-11-25 17:59:10|7324|7314|7323.1|7313.1|7324.3|7314.3|7323.1|7313.1|8
1606327160000|2020-11-25 17:59:20|7323.4|7313.4|7321|7311|7323.4|7313.4|7321|7311|6
1606352520000|2020-11-26 01:02:00|7336.6|7326.6|7339.1|7329.1|7339.4|7329.4|7336|7326|12
1606352530000|2020-11-26 01:02:10|7336.9|7326.9|7335.4|7325.4|7337.4|7327.4|7335.4|7325.4|10
1606352540000|2020-11-26 01:02:20|7336|7326|7338.1|7328.1|7339.8|7329.8|7336|7326|15
1606352550000|2020-11-26 01:02:30|7338.3|7328.3|7342.9|7332.9|7343.1|7333.1|7338.3|7328.3|10
1606352560000|2020-11-26 01:02:40|7343.1|7333.1|7344.1|7334.1|7344.1|7334.1|7343.1|7333.1|3
1606352570000|2020-11-26 01:02:50|7343.6|7333.6|7348.1|7338.1|7348.5|7338.5|7343.6|7333.6|9
1606352580000|2020-11-26 01:03:00|7348.3|7338.3|7347.6|7337.6|7348.4|7338.4|7347.1|7337.1|8
1606352600000|2020-11-26 01:03:20|7347.1|7337.1|7346|7336|7347.1|7337.1|7346|7336|5
1606352610000|2020-11-26 01:03:30|7345.5|7335.5|7344.1|7334.1|7345.5|7335.5|7343.4|7333.4|8
1606352620000|2020-11-26 01:03:40|7343.6|7333.6|7343.6|7333.6|7343.6|7333.6|7343.4|7333.4|4
1606352630000|2020-11-26 01:03:50|7344.1|7334.1|7346.9|7336.9|7347.4|7337.4|7344.1|7334.1|10
1606352640000|2020-11-26 01:04:00|7347.1|7337.1|7346.9|7336.9|7347.1|7337.1|7346.1|7336.1|7
1606352650000|2020-11-26 01:04:10|7346.6|7336.6|7345.9|7335.9|7346.6|7336.6|7345.9|7335.9|2
1606352660000|2020-11-26 01:04:20|7345.4|7335.4|7345.4|7335.4|7345.4|7335.4|7344.1|7334.1|9
1606352670000|2020-11-26 01:04:30|7345.3|7335.3|7346.8|7336.8|7347.6|7337.6|7345.3|7335.3|11
1606352680000|2020-11-26 01:04:40|7346.6|7336.6|7346.5|7336.5|7346.6|7336.6|7345.9|7335.9|5
1606352690000|2020-11-26 01:04:50|7346.1|7336.1|7346.8|7336.8|7346.8|7336.8|7345.5|7335.5|13
1606352700000|2020-11-26 01:05:00|7346.9|7336.9|7348.1|7338.1|7348.1|7338.1|7346.9|7336.9|8
1606352710000|2020-11-26 01:05:10|7347.8|7337.8|7347.9|7337.9|7347.9|7337.9|7347.8|7337.8|2
1606352720000|2020-11-26 01:05:20|7348.1|7338.1|7348.6|7338.6|7348.9|7338.9|7348.1|7338.1|3
1606352730000|2020-11-26 01:05:30|7350.9|7340.9|7351.1|7341.1|7351.1|7341.1|7350.9|7340.9|2
1606352740000|2020-11-26 01:05:40|7351.6|7341.6|7351.4|7341.4|7351.6|7341.6|7351.4|7341.4|3
1606352760000|2020-11-26 01:06:00|7351.1|7341.1|7351|7341|7351.1|7341.1|7351|7341|2
1606352770000|2020-11-26 01:06:10|7351.1|7341.1|7351.4|7341.4|7351.9|7341.9|7350.9|7340.9|6
1606352780000|2020-11-26 01:06:20|7351.1|7341.1|7350.6|7340.6|7351.1|7341.1|7350.6|7340.6|3
1606352790000|2020-11-26 01:06:30|7350.4|7340.4|7348.6|7338.6|7350.4|7340.4|7348.6|7338.6|4
1606352800000|2020-11-26 01:06:40|7349.6|7339.6|7350.8|7340.8|7350.9|7340.9|7349.6|7339.6|5
1606352810000|2020-11-26 01:06:50|7351|7341|7351.6|7341.6|7351.6|7341.6|7350.9|7340.9|6
1606352820000|2020-11-26 01:07:00|7351.4|7341.4|7351.4|7341.4|7351.6|7341.6|7351.4|7341.4|3
1606352830000|2020-11-26 01:07:10|7351.1|7341.1|7352.9|7342.9|7353.1|7343.1|7350.9|7340.9|5
1606352840000|2020-11-26 01:07:20|7353|7343|7353|7343|7353|7343|7353|7343|1
1606352850000|2020-11-26 01:07:30|7352.9|7342.9|7355.4|7345.4|7355.6|7345.6|7352.9|7342.9|14
1606352860000|2020-11-26 01:07:40|7355.6|7345.6|7357.1|7347.1|7357.1|7347.1|7355.6|7345.6|19
1606352870000|2020-11-26 01:07:50|7356.4|7346.4|7356.6|7346.6|7357.1|7347.1|7355.9|7345.9|17
1606352880000|2020-11-26 01:08:00|7356.4|7346.4|7355|7345|7356.6|7346.6|7355|7345|12
1606352890000|2020-11-26 01:08:10|7355.1|7345.1|7353.1|7343.1|7355.1|7345.1|7353.1|7343.1|10
1606352900000|2020-11-26 01:08:20|7353.6|7343.6|7356.4|7346.4|7356.4|7346.4|7353.6|7343.6|6
1606352910000|2020-11-26 01:08:30|7355.8|7345.8|7355.8|7345.8|7355.8|7345.8|7355.6|7345.6|3
1606352920000|2020-11-26 01:08:40|7355.4|7345.4|7355.5|7345.5|7355.9|7345.9|7355.4|7345.4|8
1606352930000|2020-11-26 01:08:50|7355.9|7345.9|7353.9|7343.9|7355.9|7345.9|7353.4|7343.4|12
1606352940000|2020-11-26 01:09:00|7353.4|7343.4|7353.9|7343.9|7354.1|7344.1|7352.9|7342.9|8
1606352950000|2020-11-26 01:09:10|7353.4|7343.4|7354.1|7344.1|7354.1|7344.1|7353.4|7343.4|3
1606352960000|2020-11-26 01:09:20|7353.4|7343.4|7352.6|7342.6|7353.4|7343.4|7352.6|7342.6|2
1606352970000|2020-11-26 01:09:30|7352.9|7342.9|7351.9|7341.9|7352.9|7342.9|7351.9|7341.9|3
1606352980000|2020-11-26 01:09:40|7351.6|7341.6|7351|7341|7351.6|7341.6|7351|7341|4
1606352990000|2020-11-26 01:09:50|7350.8|7340.8|7351|7341|7351|7341|7350.8|7340.8|2
1606353000000|2020-11-26 01:10:00|7351.3|7341.3|7351.9|7341.9|7351.9|7341.9|7350.8|7340.8|7
1606353020000|2020-11-26 01:10:20|7351.6|7341.6|7351.9|7341.9|7351.9|7341.9|7351.6|7341.6|2
1606353040000|2020-11-26 01:10:40|7352.1|7342.1|7351.6|7341.6|7352.4|7342.4|7351.6|7341.6|4
1606353050000|2020-11-26 01:10:50|7351.9|7341.9|7352.6|7342.6|7352.6|7342.6|7351.9|7341.9|2
1606353070000|2020-11-26 01:11:10|7352.4|7342.4|7352.1|7342.1|7352.4|7342.4|7352.1|7342.1|2
1606353080000|2020-11-26 01:11:20|7351.9|7341.9|7352.8|7342.8|7352.8|7342.8|7351.9|7341.9|4
1606353090000|2020-11-26 01:11:30|7352.6|7342.6|7352.6|7342.6|7352.8|7342.8|7352.4|7342.4|5
1606353100000|2020-11-26 01:11:40|7352.8|7342.8|7354.1|7344.1|7354.5|7344.5|7352.8|7342.8|7
1606353110000|2020-11-26 01:11:50|7355.4|7345.4|7356.6|7346.6|7356.6|7346.6|7355.4|7345.4|7
1606353120000|2020-11-26 01:12:00|7356.9|7346.9|7356.6|7346.6|7356.9|7346.9|7356.6|7346.6|2
1606353130000|2020-11-26 01:12:10|7356.1|7346.1|7356.6|7346.6|7356.6|7346.6|7356.1|7346.1|3
1606353140000|2020-11-26 01:12:20|7356.9|7346.9|7357.4|7347.4|7357.4|7347.4|7356.9|7346.9|2
1606353150000|2020-11-26 01:12:30|7357.9|7347.9|7358.6|7348.6|7358.9|7348.9|7357.9|7347.9|8
1606353160000|2020-11-26 01:12:40|7359.6|7349.6|7358.4|7348.4|7359.8|7349.8|7358.4|7348.4|6
1606353170000|2020-11-26 01:12:50|7358.1|7348.1|7358.1|7348.1|7358.1|7348.1|7358.1|7348.1|1
1606353190000|2020-11-26 01:13:10|7357.9|7347.9|7358.1|7348.1|7358.1|7348.1|7357.9|7347.9|2
1606353220000|2020-11-26 01:13:40|7358.4|7348.4|7358.4|7348.4|7359.1|7349.1|7358.4|7348.4|4
1606353230000|2020-11-26 01:13:50|7358.6|7348.6|7358.4|7348.4|7359.1|7349.1|7358.4|7348.4|5
1606353240000|2020-11-26 01:14:00|7358.6|7348.6|7359.1|7349.1|7359.1|7349.1|7358.4|7348.4|5
1606353250000|2020-11-26 01:14:10|7359.4|7349.4|7359.4|7349.4|7359.6|7349.6|7359.4|7349.4|3
1606353260000|2020-11-26 01:14:20|7359.6|7349.6|7359.4|7349.4|7359.6|7349.6|7359.4|7349.4|2
1606353270000|2020-11-26 01:14:30|7359.1|7349.1|7359.1|7349.1|7359.4|7349.4|7359|7349|5
1606353280000|2020-11-26 01:14:40|7359.4|7349.4|7360.3|7350.3|7361|7351|7359.1|7349.1|10
1606353290000|2020-11-26 01:14:50|7360.4|7350.4|7361.9|7351.9|7361.9|7351.9|7360.4|7350.4|4
1606353300000|2020-11-26 01:15:00|7361.6|7351.6|7362.1|7352.1|7362.4|7352.4|7361.6|7351.6|11
1606353310000|2020-11-26 01:15:10|7362|7352|7359.9|7349.9|7362|7352|7359.9|7349.9|10
1606353320000|2020-11-26 01:15:20|7359.4|7349.4|7357.6|7347.6|7359.4|7349.4|7357.6|7347.6|7
1606353330000|2020-11-26 01:15:30|7357.4|7347.4|7357.6|7347.6|7357.6|7347.6|7357.4|7347.4|2
1606353340000|2020-11-26 01:15:40|7357.9|7347.9|7357.6|7347.6|7357.9|7347.9|7357.6|7347.6|2
1606353350000|2020-11-26 01:15:50|7358.4|7348.4|7359.4|7349.4|7359.6|7349.6|7358.4|7348.4|5
1606353360000|2020-11-26 01:16:00|7359.5|7349.5|7361.6|7351.6|7361.9|7351.9|7359.5|7349.5|11
1606353370000|2020-11-26 01:16:10|7361.4|7351.4|7361.6|7351.6|7362.1|7352.1|7361.4|7351.4|6
1606353380000|2020-11-26 01:16:20|7361.1|7351.1|7360.9|7350.9|7361.4|7351.4|7360.9|7350.9|3
1606353390000|2020-11-26 01:16:30|7360.8|7350.8|7361.6|7351.6|7362.1|7352.1|7360.8|7350.8|3
1606353400000|2020-11-26 01:16:40|7361.4|7351.4|7360.9|7350.9|7361.4|7351.4|7360.6|7350.6|3
1606353410000|2020-11-26 01:16:50|7360.8|7350.8|7361|7351|7361|7351|7360.8|7350.8|2
1606353420000|2020-11-26 01:17:00|7360.6|7350.6|7358.4|7348.4|7360.6|7350.6|7358.4|7348.4|4
1606353430000|2020-11-26 01:17:10|7358.1|7348.1|7359.1|7349.1|7359.9|7349.9|7356.4|7346.4|10
1606353440000|2020-11-26 01:17:20|7359.4|7349.4|7360.4|7350.4|7360.4|7350.4|7359.1|7349.1|8
1606353450000|2020-11-26 01:17:30|7360.1|7350.1|7359.9|7349.9|7360.1|7350.1|7359.9|7349.9|2
1606353460000|2020-11-26 01:17:40|7360.1|7350.1|7360.3|7350.3|7360.3|7350.3|7359.4|7349.4|4
1606353470000|2020-11-26 01:17:50|7360.1|7350.1|7360.1|7350.1|7360.1|7350.1|7360.1|7350.1|1
1606353480000|2020-11-26 01:18:00|7359.4|7349.4|7360.1|7350.1|7360.4|7350.4|7359.4|7349.4|6
1606353490000|2020-11-26 01:18:10|7360.3|7350.3|7360.4|7350.4|7360.5|7350.5|7360.1|7350.1|5
1606353500000|2020-11-26 01:18:20|7359.6|7349.6|7359.8|7349.8|7359.8|7349.8|7359.6|7349.6|2
1606353510000|2020-11-26 01:18:30|7360.4|7350.4|7360.6|7350.6|7360.6|7350.6|7360.4|7350.4|2
1606353530000|2020-11-26 01:18:50|7360.4|7350.4|7358.9|7348.9|7360.4|7350.4|7358.6|7348.6|6
1606353540000|2020-11-26 01:19:00|7359.6|7349.6|7361.8|7351.8|7361.8|7351.8|7359.6|7349.6|9
1606353550000|2020-11-26 01:19:10|7361.6|7351.6|7361.6|7351.6|7361.6|7351.6|7361.6|7351.6|1
1606353560000|2020-11-26 01:19:20|7362.6|7352.6|7363.4|7353.4|7363.4|7353.4|7362.6|7352.6|2
1606353570000|2020-11-26 01:19:30|7363.9|7353.9|7362.4|7352.4|7363.9|7353.9|7362.4|7352.4|3
1606353590000|2020-11-26 01:19:50|7362.1|7352.1|7362.1|7352.1|7362.4|7352.4|7361|7351|6
1606353600000|2020-11-26 01:20:00|7361.9|7351.9|7361.9|7351.9|7361.9|7351.9|7361.6|7351.6|3
1606353610000|2020-11-26 01:20:10|7361.1|7351.1|7361.6|7351.6|7361.6|7351.6|7361.1|7351.1|4
1606353620000|2020-11-26 01:20:20|7361.4|7351.4|7361.6|7351.6|7361.6|7351.6|7361.4|7351.4|2
1606353630000|2020-11-26 01:20:30|7361.9|7351.9|7361.6|7351.6|7361.9|7351.9|7361.4|7351.4|4
1606353640000|2020-11-26 01:20:40|7361.9|7351.9|7361.9|7351.9|7362.1|7352.1|7361.9|7351.9|3
1606353650000|2020-11-26 01:20:50|7362.1|7352.1|7362.4|7352.4|7362.4|7352.4|7362.1|7352.1|4
1606353660000|2020-11-26 01:21:00|7362.6|7352.6|7362.6|7352.6|7362.6|7352.6|7362.6|7352.6|1
1606353670000|2020-11-26 01:21:10|7362.4|7352.4|7362.4|7352.4|7362.4|7352.4|7362.4|7352.4|1
1606353690000|2020-11-26 01:21:30|7362.1|7352.1|7364.4|7354.4|7364.4|7354.4|7361.6|7351.6|7
1606353720000|2020-11-26 01:22:00|7364.9|7354.9|7366.4|7356.4|7366.4|7356.4|7364.9|7354.9|2
1606353730000|2020-11-26 01:22:10|7366.1|7356.1|7366.1|7356.1|7366.1|7356.1|7365.9|7355.9|3
1606353740000|2020-11-26 01:22:20|7366.4|7356.4|7365.9|7355.9|7366.4|7356.4|7365.9|7355.9|5
1606353750000|2020-11-26 01:22:30|7365.8|7355.8|7365.8|7355.8|7365.8|7355.8|7365.8|7355.8|1
1606353760000|2020-11-26 01:22:40|7365.5|7355.5|7365.6|7355.6|7365.6|7355.6|7365.5|7355.5|2
1606353770000|2020-11-26 01:22:50|7365.9|7355.9|7367.6|7357.6|7368.3|7358.3|7365.9|7355.9|7
1606353780000|2020-11-26 01:23:00|7367.4|7357.4|7368.3|7358.3|7368.3|7358.3|7366.9|7356.9|5
1606353790000|2020-11-26 01:23:10|7368|7358|7367.5|7357.5|7368|7358|7367.4|7357.4|6
1606353810000|2020-11-26 01:23:30|7367.4|7357.4|7366.9|7356.9|7367.4|7357.4|7366.4|7356.4|5
1606353820000|2020-11-26 01:23:40|7366.6|7356.6|7366.4|7356.4|7366.6|7356.6|7365.6|7355.6|7
1606353830000|2020-11-26 01:23:50|7366.1|7356.1|7365.9|7355.9|7366.1|7356.1|7365.9|7355.9|2
1606353840000|2020-11-26 01:24:00|7365.8|7355.8|7366.6|7356.6|7366.9|7356.9|7365.8|7355.8|5
1606353850000|2020-11-26 01:24:10|7366.4|7356.4|7364.6|7354.6|7366.4|7356.4|7364.4|7354.4|9
1606353860000|2020-11-26 01:24:20|7365.1|7355.1|7365.4|7355.4|7365.4|7355.4|7364.9|7354.9|5
1606353870000|2020-11-26 01:24:30|7365.1|7355.1|7365.1|7355.1|7365.1|7355.1|7365.1|7355.1|1
1606353880000|2020-11-26 01:24:40|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.4|7354.4|6
1606353890000|2020-11-26 01:24:50|7364.1|7354.1|7363.1|7353.1|7364.1|7354.1|7362.6|7352.6|12
1606353900000|2020-11-26 01:25:00|7363.4|7353.4|7363.1|7353.1|7363.4|7353.4|7363.1|7353.1|2
1606353910000|2020-11-26 01:25:10|7362.6|7352.6|7362.9|7352.9|7362.9|7352.9|7362.6|7352.6|2
1606353920000|2020-11-26 01:25:20|7362.6|7352.6|7362.4|7352.4|7362.6|7352.6|7362.1|7352.1|3
1606353930000|2020-11-26 01:25:30|7362.1|7352.1|7362.4|7352.4|7363|7353|7362.1|7352.1|5
1606353940000|2020-11-26 01:25:40|7361.6|7351.6|7362.9|7352.9|7362.9|7352.9|7361.6|7351.6|2
1606353950000|2020-11-26 01:25:50|7363.1|7353.1|7363.4|7353.4|7363.4|7353.4|7363.1|7353.1|2
1606353960000|2020-11-26 01:26:00|7363.5|7353.5|7363.4|7353.4|7363.6|7353.6|7363.4|7353.4|3
1606353970000|2020-11-26 01:26:10|7363.5|7353.5|7362.4|7352.4|7363.8|7353.8|7362.4|7352.4|7
1606353990000|2020-11-26 01:26:30|7362.9|7352.9|7363.4|7353.4|7363.5|7353.5|7362.9|7352.9|5
1606354010000|2020-11-26 01:26:50|7363.6|7353.6|7363.9|7353.9|7363.9|7353.9|7363.6|7353.6|2
1606354020000|2020-11-26 01:27:00|7364.1|7354.1|7365.1|7355.1|7365.1|7355.1|7364.1|7354.1|3
1606354030000|2020-11-26 01:27:10|7364.9|7354.9|7364.8|7354.8|7364.9|7354.9|7364.8|7354.8|2
1606354040000|2020-11-26 01:27:20|7364.6|7354.6|7364.6|7354.6|7364.6|7354.6|7364.6|7354.6|1
1606354050000|2020-11-26 01:27:30|7364.1|7354.1|7364.4|7354.4|7364.4|7354.4|7363.6|7353.6|5
1606354060000|2020-11-26 01:27:40|7364.1|7354.1|7363.9|7353.9|7364.1|7354.1|7363.9|7353.9|2
1606354070000|2020-11-26 01:27:50|7363.6|7353.6|7363.9|7353.9|7363.9|7353.9|7363.4|7353.4|3
1606354080000|2020-11-26 01:28:00|7363.6|7353.6|7363.4|7353.4|7363.6|7353.6|7363.4|7353.4|2
1606354090000|2020-11-26 01:28:10|7363.1|7353.1|7362.9|7352.9|7363.1|7353.1|7362.4|7352.4|6
1606354100000|2020-11-26 01:28:20|7362.6|7352.6|7361.6|7351.6|7362.6|7352.6|7361.4|7351.4|4
1606354130000|2020-11-26 01:28:50|7361.9|7351.9|7361.9|7351.9|7361.9|7351.9|7361.9|7351.9|1
1606354140000|2020-11-26 01:29:00|7362.1|7352.1|7361.6|7351.6|7362.1|7352.1|7361.6|7351.6|3
1606354150000|2020-11-26 01:29:10|7362.1|7352.1|7361.9|7351.9|7362.9|7352.9|7361.9|7351.9|4
1606354160000|2020-11-26 01:29:20|7361.6|7351.6|7362.1|7352.1|7362.1|7352.1|7360.9|7350.9|6
1606354170000|2020-11-26 01:29:30|7361.9|7351.9|7362.4|7352.4|7362.4|7352.4|7361.9|7351.9|3
1606354180000|2020-11-26 01:29:40|7362.9|7352.9|7363.1|7353.1|7363.4|7353.4|7362.9|7352.9|4
1606354200000|2020-11-26 01:30:00|7364|7354|7365.8|7355.8|7365.8|7355.8|7363.6|7353.6|7
1606354210000|2020-11-26 01:30:10|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|1
1606354230000|2020-11-26 01:30:30|7366.6|7356.6|7368.1|7358.1|7368.1|7358.1|7366.6|7356.6|4
1606354240000|2020-11-26 01:30:40|7368|7358|7367.6|7357.6|7368|7358|7367.1|7357.1|7
1606354250000|2020-11-26 01:30:50|7367.4|7357.4|7367.1|7357.1|7367.4|7357.4|7367.1|7357.1|2
1606354260000|2020-11-26 01:31:00|7366.6|7356.6|7366.6|7356.6|7366.6|7356.6|7366.1|7356.1|5
1606354270000|2020-11-26 01:31:10|7366.4|7356.4|7365.9|7355.9|7366.4|7356.4|7365.9|7355.9|2
1606354280000|2020-11-26 01:31:20|7365.6|7355.6|7363.4|7353.4|7365.9|7355.9|7363.4|7353.4|12
1606354290000|2020-11-26 01:31:30|7363.6|7353.6|7363.9|7353.9|7363.9|7353.9|7363.6|7353.6|4
1606354300000|2020-11-26 01:31:40|7363.6|7353.6|7363.4|7353.4|7363.6|7353.6|7363.4|7353.4|4
1606354310000|2020-11-26 01:31:50|7363.6|7353.6|7363.9|7353.9|7364.4|7354.4|7363.6|7353.6|5
1606354320000|2020-11-26 01:32:00|7363.6|7353.6|7366.6|7356.6|7366.6|7356.6|7363.1|7353.1|7
1606354330000|2020-11-26 01:32:10|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|1
1606354340000|2020-11-26 01:32:20|7366.6|7356.6|7367.4|7357.4|7367.4|7357.4|7366.6|7356.6|2
1606354350000|2020-11-26 01:32:30|7367.6|7357.6|7367.9|7357.9|7367.9|7357.9|7367.6|7357.6|2
1606354360000|2020-11-26 01:32:40|7368.1|7358.1|7368.9|7358.9|7368.9|7358.9|7368.1|7358.1|5
1606354370000|2020-11-26 01:32:50|7369.1|7359.1|7369.4|7359.4|7369.4|7359.4|7369.1|7359.1|2
1606354380000|2020-11-26 01:33:00|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7368.3|7358.3|9
1606354390000|2020-11-26 01:33:10|7369.4|7359.4|7371.6|7361.6|7371.6|7361.6|7369.4|7359.4|8
1606354400000|2020-11-26 01:33:20|7371.9|7361.9|7374.1|7364.1|7374.4|7364.4|7371.9|7361.9|19
1606354410000|2020-11-26 01:33:30|7373.9|7363.9|7373.4|7363.4|7373.9|7363.9|7373.1|7363.1|5
1606354420000|2020-11-26 01:33:40|7373.6|7363.6|7373.6|7363.6|7374.4|7364.4|7373.6|7363.6|7
1606354430000|2020-11-26 01:33:50|7373.9|7363.9|7374.6|7364.6|7374.6|7364.6|7373.9|7363.9|8
1606354440000|2020-11-26 01:34:00|7374.4|7364.4|7373.1|7363.1|7374.4|7364.4|7372.1|7362.1|13
1606354450000|2020-11-26 01:34:10|7373.4|7363.4|7373.4|7363.4|7373.6|7363.6|7373.1|7363.1|8
1606354460000|2020-11-26 01:34:20|7373.1|7363.1|7373.6|7363.6|7373.6|7363.6|7372.4|7362.4|4
1606354470000|2020-11-26 01:34:30|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606354480000|2020-11-26 01:34:40|7373.1|7363.1|7371.6|7361.6|7373.4|7363.4|7371.4|7361.4|12
1606354490000|2020-11-26 01:34:50|7371.4|7361.4|7370.1|7360.1|7371.4|7361.4|7370.1|7360.1|5
1606354500000|2020-11-26 01:35:00|7370.6|7360.6|7369.6|7359.6|7370.6|7360.6|7369.6|7359.6|8
1606354520000|2020-11-26 01:35:20|7370.4|7360.4|7370.8|7360.8|7371.6|7361.6|7370.4|7360.4|7
1606354530000|2020-11-26 01:35:30|7371|7361|7371.1|7361.1|7371.1|7361.1|7370.9|7360.9|3
1606354540000|2020-11-26 01:35:40|7370.6|7360.6|7371.9|7361.9|7372.3|7362.3|7370.6|7360.6|10
1606354550000|2020-11-26 01:35:50|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606354560000|2020-11-26 01:36:00|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606354570000|2020-11-26 01:36:10|7372|7362|7372|7362|7372|7362|7372|7362|1
1606354580000|2020-11-26 01:36:20|7371.6|7361.6|7370.8|7360.8|7371.6|7361.6|7370.8|7360.8|4
1606354590000|2020-11-26 01:36:30|7370.9|7360.9|7372.9|7362.9|7373|7363|7370.9|7360.9|5
1606354600000|2020-11-26 01:36:40|7373|7363|7373.4|7363.4|7373.4|7363.4|7373|7363|2
1606354610000|2020-11-26 01:36:50|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606354630000|2020-11-26 01:37:10|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606354640000|2020-11-26 01:37:20|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606354650000|2020-11-26 01:37:30|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606354670000|2020-11-26 01:37:50|7373.4|7363.4|7372.9|7362.9|7373.4|7363.4|7372.6|7362.6|7
1606354690000|2020-11-26 01:38:10|7372.6|7362.6|7370.9|7360.9|7372.6|7362.6|7370.9|7360.9|2
1606354700000|2020-11-26 01:38:20|7371.1|7361.1|7372.8|7362.8|7372.8|7362.8|7371.1|7361.1|4
1606354710000|2020-11-26 01:38:30|7373|7363|7374.6|7364.6|7374.6|7364.6|7373|7363|7
1606354720000|2020-11-26 01:38:40|7375.1|7365.1|7374.9|7364.9|7375.1|7365.1|7374.9|7364.9|4
1606354740000|2020-11-26 01:39:00|7374.6|7364.6|7374.9|7364.9|7374.9|7364.9|7374.6|7364.6|2
1606354760000|2020-11-26 01:39:20|7374.6|7364.6|7374|7364|7374.6|7364.6|7374|7364|3
1606354770000|2020-11-26 01:39:30|7373.6|7363.6|7372.1|7362.1|7373.6|7363.6|7372.1|7362.1|4
1606354780000|2020-11-26 01:39:40|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606354790000|2020-11-26 01:39:50|7372.1|7362.1|7373.1|7363.1|7373.5|7363.5|7372.1|7362.1|5
1606354800000|2020-11-26 01:40:00|7373.3|7363.3|7375.6|7365.6|7375.6|7365.6|7373.3|7363.3|8
1606354810000|2020-11-26 01:40:10|7375.4|7365.4|7375.8|7365.8|7376|7366|7375.4|7365.4|5
1606354820000|2020-11-26 01:40:20|7375.3|7365.3|7374.4|7364.4|7375.3|7365.3|7374.4|7364.4|4
1606354830000|2020-11-26 01:40:30|7374.1|7364.1|7373.9|7363.9|7374.1|7364.1|7373.6|7363.6|4
1606354840000|2020-11-26 01:40:40|7373.6|7363.6|7375.5|7365.5|7375.5|7365.5|7373.4|7363.4|4
1606354850000|2020-11-26 01:40:50|7375.4|7365.4|7374.1|7364.1|7375.4|7365.4|7373.9|7363.9|7
1606354860000|2020-11-26 01:41:00|7373.9|7363.9|7376.1|7366.1|7376.1|7366.1|7373.1|7363.1|6
1606354870000|2020-11-26 01:41:10|7376|7366|7376|7366|7376|7366|7376|7366|1
1606354880000|2020-11-26 01:41:20|7376.1|7366.1|7376.1|7366.1|7376.6|7366.6|7376.1|7366.1|5
1606354890000|2020-11-26 01:41:30|7375.9|7365.9|7375.5|7365.5|7376.4|7366.4|7375.5|7365.5|9
1606354900000|2020-11-26 01:41:40|7375.6|7365.6|7375.6|7365.6|7376.6|7366.6|7375.6|7365.6|5
1606354920000|2020-11-26 01:42:00|7375.9|7365.9|7376.1|7366.1|7376.1|7366.1|7375.9|7365.9|2
1606354930000|2020-11-26 01:42:10|7376|7366|7376.1|7366.1|7376.4|7366.4|7376|7366|6
1606354940000|2020-11-26 01:42:20|7376.4|7366.4|7378.1|7368.1|7378.6|7368.6|7376.4|7366.4|9
1606354960000|2020-11-26 01:42:40|7377.9|7367.9|7378.1|7368.1|7378.1|7368.1|7377.6|7367.6|4
1606354970000|2020-11-26 01:42:50|7377.9|7367.9|7377.4|7367.4|7377.9|7367.9|7377.4|7367.4|6
1606354980000|2020-11-26 01:43:00|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7376.6|7366.6|3
1606354990000|2020-11-26 01:43:10|7376.9|7366.9|7377.6|7367.6|7377.6|7367.6|7376.4|7366.4|5
1606355000000|2020-11-26 01:43:20|7377.8|7367.8|7378.1|7368.1|7378.1|7368.1|7377.8|7367.8|3
1606355010000|2020-11-26 01:43:30|7378.6|7368.6|7378.9|7368.9|7378.9|7368.9|7378.6|7368.6|2
1606355020000|2020-11-26 01:43:40|7378.6|7368.6|7379.6|7369.6|7379.6|7369.6|7378.6|7368.6|10
1606355030000|2020-11-26 01:43:50|7379.4|7369.4|7379.4|7369.4|7379.9|7369.9|7379.4|7369.4|9
1606355040000|2020-11-26 01:44:00|7379.1|7369.1|7378.9|7368.9|7379.8|7369.8|7378.9|7368.9|6
1606355050000|2020-11-26 01:44:10|7378.6|7368.6|7377.9|7367.9|7378.9|7368.9|7377.9|7367.9|7
1606355060000|2020-11-26 01:44:20|7377.6|7367.6|7377.9|7367.9|7377.9|7367.9|7377.6|7367.6|4
1606355070000|2020-11-26 01:44:30|7377.6|7367.6|7377.6|7367.6|7377.9|7367.9|7377.6|7367.6|3
1606355080000|2020-11-26 01:44:40|7377.4|7367.4|7377.9|7367.9|7377.9|7367.9|7377.4|7367.4|3
1606355100000|2020-11-26 01:45:00|7378.1|7368.1|7379.4|7369.4|7379.4|7369.4|7378.1|7368.1|4
1606355110000|2020-11-26 01:45:10|7379.6|7369.6|7380.4|7370.4|7380.4|7370.4|7379.6|7369.6|3
1606355120000|2020-11-26 01:45:20|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|1
1606355130000|2020-11-26 01:45:30|7380|7370|7379.8|7369.8|7380|7370|7379.8|7369.8|2
1606355140000|2020-11-26 01:45:40|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.1|7369.1|5
1606355160000|2020-11-26 01:46:00|7379.4|7369.4|7378.4|7368.4|7379.4|7369.4|7378.4|7368.4|10
1606355170000|2020-11-26 01:46:10|7378.1|7368.1|7377.4|7367.4|7378.1|7368.1|7377.4|7367.4|3
1606355180000|2020-11-26 01:46:20|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|1
1606355200000|2020-11-26 01:46:40|7376.9|7366.9|7377.1|7367.1|7377.1|7367.1|7376.9|7366.9|2
1606355210000|2020-11-26 01:46:50|7377.6|7367.6|7378.3|7368.3|7378.3|7368.3|7377.6|7367.6|3
1606355220000|2020-11-26 01:47:00|7378.4|7368.4|7377.9|7367.9|7378.4|7368.4|7377.9|7367.9|3
1606355230000|2020-11-26 01:47:10|7377.6|7367.6|7377.4|7367.4|7377.6|7367.6|7377.4|7367.4|2
1606355240000|2020-11-26 01:47:20|7377.1|7367.1|7376.9|7366.9|7377.1|7367.1|7376.9|7366.9|2
1606355250000|2020-11-26 01:47:30|7377.1|7367.1|7377.1|7367.1|7377.4|7367.4|7377.1|7367.1|3
1606355260000|2020-11-26 01:47:40|7376.9|7366.9|7376.1|7366.1|7376.9|7366.9|7376.1|7366.1|3
1606355270000|2020-11-26 01:47:50|7376|7366|7375.8|7365.8|7376.1|7366.1|7375.8|7365.8|4
1606355280000|2020-11-26 01:48:00|7375.4|7365.4|7376.6|7366.6|7376.6|7366.6|7374.6|7364.6|7
1606355290000|2020-11-26 01:48:10|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606355300000|2020-11-26 01:48:20|7377|7367|7376.6|7366.6|7377|7367|7376.6|7366.6|2
1606355310000|2020-11-26 01:48:30|7377.4|7367.4|7377.9|7367.9|7377.9|7367.9|7377.4|7367.4|2
1606355330000|2020-11-26 01:48:50|7378.1|7368.1|7378.6|7368.6|7378.6|7368.6|7378.1|7368.1|2
1606355340000|2020-11-26 01:49:00|7378.9|7368.9|7378.6|7368.6|7378.9|7368.9|7378.6|7368.6|2
1606355360000|2020-11-26 01:49:20|7378.4|7368.4|7378.4|7368.4|7378.9|7368.9|7378.4|7368.4|5
1606355370000|2020-11-26 01:49:30|7378.1|7368.1|7377.9|7367.9|7378.1|7368.1|7377.9|7367.9|2
1606355380000|2020-11-26 01:49:40|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|1
1606355390000|2020-11-26 01:49:50|7377.4|7367.4|7377.6|7367.6|7377.6|7367.6|7375.4|7365.4|10
1606355400000|2020-11-26 01:50:00|7377.9|7367.9|7378.9|7368.9|7378.9|7368.9|7377.9|7367.9|7
1606355410000|2020-11-26 01:50:10|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|1
1606355420000|2020-11-26 01:50:20|7378.8|7368.8|7378.1|7368.1|7378.8|7368.8|7378.1|7368.1|5
1606355430000|2020-11-26 01:50:30|7377.9|7367.9|7378.3|7368.3|7378.3|7368.3|7377.9|7367.9|2
1606355450000|2020-11-26 01:50:50|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|1
1606355460000|2020-11-26 01:51:00|7378.3|7368.3|7379.4|7369.4|7379.4|7369.4|7378.3|7368.3|3
1606355470000|2020-11-26 01:51:10|7379.6|7369.6|7380.4|7370.4|7380.4|7370.4|7379.6|7369.6|2
1606355480000|2020-11-26 01:51:20|7380.6|7370.6|7382.8|7372.8|7382.8|7372.8|7380.6|7370.6|2
1606355490000|2020-11-26 01:51:30|7383|7373|7384.1|7374.1|7384.4|7374.4|7383|7373|6
1606355500000|2020-11-26 01:51:40|7384.4|7374.4|7383.6|7373.6|7384.6|7374.6|7383.6|7373.6|6
1606355510000|2020-11-26 01:51:50|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7382.9|7372.9|5
1606355520000|2020-11-26 01:52:00|7383.6|7373.6|7389.1|7379.1|7389.4|7379.4|7383.6|7373.6|14
1606355530000|2020-11-26 01:52:10|7389.4|7379.4|7389.9|7379.9|7389.9|7379.9|7388.6|7378.6|15
1606355540000|2020-11-26 01:52:20|7390.4|7380.4|7390.6|7380.6|7392.4|7382.4|7390.4|7380.4|15
1606355550000|2020-11-26 01:52:30|7390.4|7380.4|7387.1|7377.1|7390.4|7380.4|7387.1|7377.1|8
1606355560000|2020-11-26 01:52:40|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|1
1606355570000|2020-11-26 01:52:50|7387.1|7377.1|7386.3|7376.3|7387.1|7377.1|7386.3|7376.3|4
1606355580000|2020-11-26 01:53:00|7385.9|7375.9|7382.8|7372.8|7385.9|7375.9|7382.3|7372.3|14
1606355590000|2020-11-26 01:53:10|7382.4|7372.4|7382.8|7372.8|7383.1|7373.1|7382.4|7372.4|7
1606355600000|2020-11-26 01:53:20|7382.9|7372.9|7384.1|7374.1|7384.1|7374.1|7382.9|7372.9|6
1606355610000|2020-11-26 01:53:30|7384.6|7374.6|7385.6|7375.6|7387.6|7377.6|7384.6|7374.6|15
1606355620000|2020-11-26 01:53:40|7385.9|7375.9|7386.1|7376.1|7387.4|7377.4|7384.9|7374.9|11
1606355630000|2020-11-26 01:53:50|7386|7376|7386.1|7376.1|7386.6|7376.6|7386|7376|7
1606355640000|2020-11-26 01:54:00|7386.5|7376.5|7384|7374|7386.6|7376.6|7383.6|7373.6|11
1606355650000|2020-11-26 01:54:10|7383.9|7373.9|7382.1|7372.1|7383.9|7373.9|7382.1|7372.1|8
1606355660000|2020-11-26 01:54:20|7381.6|7371.6|7381.5|7371.5|7381.6|7371.6|7381.5|7371.5|2
1606355670000|2020-11-26 01:54:30|7381.1|7371.1|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|4
1606355680000|2020-11-26 01:54:40|7381.6|7371.6|7381.1|7371.1|7382.1|7372.1|7381.1|7371.1|6
1606355690000|2020-11-26 01:54:50|7381.4|7371.4|7381.3|7371.3|7382.4|7372.4|7381.3|7371.3|7
1606355700000|2020-11-26 01:55:00|7380.9|7370.9|7378.6|7368.6|7381.3|7371.3|7377.6|7367.6|11
1606355710000|2020-11-26 01:55:10|7378.9|7368.9|7381.6|7371.6|7381.6|7371.6|7378.9|7368.9|10
1606355720000|2020-11-26 01:55:20|7381.4|7371.4|7381.6|7371.6|7382|7372|7381.1|7371.1|6
1606355730000|2020-11-26 01:55:30|7381.4|7371.4|7382.6|7372.6|7383.1|7373.1|7381.4|7371.4|9
1606355740000|2020-11-26 01:55:40|7382.9|7372.9|7381.5|7371.5|7382.9|7372.9|7381.5|7371.5|5
1606355750000|2020-11-26 01:55:50|7382.1|7372.1|7380.6|7370.6|7382.1|7372.1|7379.6|7369.6|7
1606355760000|2020-11-26 01:56:00|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|7379.9|7369.9|1
1606355770000|2020-11-26 01:56:10|7380.1|7370.1|7382.3|7372.3|7382.3|7372.3|7380.1|7370.1|6
1606355780000|2020-11-26 01:56:20|7382.1|7372.1|7381.9|7371.9|7383.4|7373.4|7381.6|7371.6|12
1606355790000|2020-11-26 01:56:30|7382.1|7372.1|7383.3|7373.3|7383.3|7373.3|7381.9|7371.9|5
1606355800000|2020-11-26 01:56:40|7383|7373|7381.6|7371.6|7383.1|7373.1|7381.6|7371.6|7
1606355810000|2020-11-26 01:56:50|7381.4|7371.4|7381.1|7371.1|7381.4|7371.4|7381.1|7371.1|4
1606355820000|2020-11-26 01:57:00|7381|7371|7379.6|7369.6|7381|7371|7379.6|7369.6|5
1606355840000|2020-11-26 01:57:20|7379.4|7369.4|7378.4|7368.4|7379.4|7369.4|7378.4|7368.4|2
1606355860000|2020-11-26 01:57:40|7376.9|7366.9|7377.3|7367.3|7377.3|7367.3|7376.9|7366.9|2
1606355870000|2020-11-26 01:57:50|7377.5|7367.5|7377.9|7367.9|7378.1|7368.1|7377.5|7367.5|5
1606355880000|2020-11-26 01:58:00|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|1
1606355890000|2020-11-26 01:58:10|7378.4|7368.4|7377.4|7367.4|7378.4|7368.4|7377.4|7367.4|4
1606355900000|2020-11-26 01:58:20|7377.1|7367.1|7375.4|7365.4|7377.1|7367.1|7375.4|7365.4|7
1606355920000|2020-11-26 01:58:40|7375.6|7365.6|7374.4|7364.4|7375.8|7365.8|7374.4|7364.4|4
1606355930000|2020-11-26 01:58:50|7374.1|7364.1|7373.9|7363.9|7374.1|7364.1|7373.6|7363.6|4
1606355940000|2020-11-26 01:59:00|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606355960000|2020-11-26 01:59:20|7373.9|7363.9|7373.9|7363.9|7374.1|7364.1|7373.9|7363.9|3
1606355970000|2020-11-26 01:59:30|7374.1|7364.1|7375.4|7365.4|7375.4|7365.4|7374.1|7364.1|3
1606355980000|2020-11-26 01:59:40|7375.1|7365.1|7374.4|7364.4|7375.4|7365.4|7374.4|7364.4|5
1606355990000|2020-11-26 01:59:50|7374.1|7364.1|7373.8|7363.8|7374.1|7364.1|7373.8|7363.8|2
1606356000000|2020-11-26 02:00:00|7373.6|7363.6|7374.1|7364.1|7374.1|7364.1|7373.6|7363.6|7
1606356010000|2020-11-26 02:00:10|7374|7364|7374.4|7364.4|7374.6|7364.6|7374|7364|5
1606356020000|2020-11-26 02:00:20|7374.6|7364.6|7377.1|7367.1|7377.1|7367.1|7374.6|7364.6|5
1606356030000|2020-11-26 02:00:30|7377.4|7367.4|7377.4|7367.4|7378.1|7368.1|7377.4|7367.4|9
1606356040000|2020-11-26 02:00:40|7376.6|7366.6|7377.6|7367.6|7377.6|7367.6|7376.1|7366.1|9
1606356050000|2020-11-26 02:00:50|7377.9|7367.9|7377.6|7367.6|7377.9|7367.9|7377.6|7367.6|2
1606356060000|2020-11-26 02:01:00|7377.4|7367.4|7377.1|7367.1|7377.4|7367.4|7376.6|7366.6|16
1606356070000|2020-11-26 02:01:10|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|1
1606356080000|2020-11-26 02:01:20|7376.6|7366.6|7376.9|7366.9|7377.5|7367.5|7376.6|7366.6|10
1606356100000|2020-11-26 02:01:40|7376.6|7366.6|7377.6|7367.6|7377.6|7367.6|7376.6|7366.6|3
1606356110000|2020-11-26 02:01:50|7377.9|7367.9|7376.9|7366.9|7377.9|7367.9|7376.9|7366.9|7
1606356120000|2020-11-26 02:02:00|7377.6|7367.6|7379.9|7369.9|7379.9|7369.9|7376.9|7366.9|12
1606356130000|2020-11-26 02:02:10|7380|7370|7382.1|7372.1|7382.3|7372.3|7380|7370|9
1606356140000|2020-11-26 02:02:20|7382.4|7372.4|7381.9|7371.9|7384.3|7374.3|7381.4|7371.4|16
1606356150000|2020-11-26 02:02:30|7382.1|7372.1|7381.1|7371.1|7382.4|7372.4|7380.4|7370.4|16
1606356160000|2020-11-26 02:02:40|7381.5|7371.5|7381.6|7371.6|7381.6|7371.6|7381.4|7371.4|4
1606356170000|2020-11-26 02:02:50|7381.4|7371.4|7380.6|7370.6|7381.4|7371.4|7380.5|7370.5|3
1606356180000|2020-11-26 02:03:00|7380.9|7370.9|7380.4|7370.4|7380.9|7370.9|7380.1|7370.1|5
1606356190000|2020-11-26 02:03:10|7380.5|7370.5|7382.8|7372.8|7382.9|7372.9|7379.5|7369.5|8
1606356200000|2020-11-26 02:03:20|7382.9|7372.9|7383.4|7373.4|7383.4|7373.4|7382.9|7372.9|3
1606356210000|2020-11-26 02:03:30|7383.9|7373.9|7384.1|7374.1|7384.1|7374.1|7383.9|7373.9|2
1606356220000|2020-11-26 02:03:40|7384.4|7374.4|7385.9|7375.9|7385.9|7375.9|7384.4|7374.4|3
1606356230000|2020-11-26 02:03:50|7385.6|7375.6|7386.1|7376.1|7386.1|7376.1|7385.4|7375.4|4
1606356240000|2020-11-26 02:04:00|7386.6|7376.6|7388.6|7378.6|7389.1|7379.1|7386.6|7376.6|7
1606356250000|2020-11-26 02:04:10|7388.9|7378.9|7387.4|7377.4|7388.9|7378.9|7387.4|7377.4|6
1606356260000|2020-11-26 02:04:20|7387.1|7377.1|7388.6|7378.6|7388.8|7378.8|7386.9|7376.9|8
1606356270000|2020-11-26 02:04:30|7388.4|7378.4|7387.1|7377.1|7388.4|7378.4|7387.1|7377.1|4
1606356280000|2020-11-26 02:04:40|7387.4|7377.4|7388.9|7378.9|7389.6|7379.6|7387.4|7377.4|6
1606356290000|2020-11-26 02:04:50|7389.4|7379.4|7390.1|7380.1|7390.1|7380.1|7389.4|7379.4|11
1606356300000|2020-11-26 02:05:00|7390.4|7380.4|7391.9|7381.9|7392.4|7382.4|7390.4|7380.4|14
1606356310000|2020-11-26 02:05:10|7392.4|7382.4|7390.1|7380.1|7392.6|7382.6|7390.1|7380.1|16
1606356320000|2020-11-26 02:05:20|7390.3|7380.3|7389.6|7379.6|7390.4|7380.4|7389.6|7379.6|7
1606356330000|2020-11-26 02:05:30|7389.1|7379.1|7388.6|7378.6|7389.4|7379.4|7388.6|7378.6|5
1606356340000|2020-11-26 02:05:40|7388.4|7378.4|7388.6|7378.6|7389.3|7379.3|7388.1|7378.1|8
1606356350000|2020-11-26 02:05:50|7388.4|7378.4|7387.6|7377.6|7388.4|7378.4|7387.6|7377.6|2
1606356360000|2020-11-26 02:06:00|7387.5|7377.5|7387.3|7377.3|7387.5|7377.5|7386.6|7376.6|8
1606356370000|2020-11-26 02:06:10|7387.1|7377.1|7386.4|7376.4|7387.3|7377.3|7386.4|7376.4|4
1606356380000|2020-11-26 02:06:20|7386.1|7376.1|7386.4|7376.4|7386.4|7376.4|7386.1|7376.1|2
1606356390000|2020-11-26 02:06:30|7386.6|7376.6|7387.3|7377.3|7387.3|7377.3|7386.6|7376.6|2
1606356400000|2020-11-26 02:06:40|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.3|7377.3|3
1606356410000|2020-11-26 02:06:50|7387.9|7377.9|7388.4|7378.4|7388.4|7378.4|7387.9|7377.9|3
1606356440000|2020-11-26 02:07:20|7388.9|7378.9|7388.9|7378.9|7389.4|7379.4|7388.9|7378.9|3
1606356450000|2020-11-26 02:07:30|7388.6|7378.6|7387.9|7377.9|7388.6|7378.6|7387.9|7377.9|4
1606356460000|2020-11-26 02:07:40|7387.6|7377.6|7387.4|7377.4|7387.6|7377.6|7387|7377|4
1606356470000|2020-11-26 02:07:50|7387.6|7377.6|7387.4|7377.4|7387.6|7377.6|7387.4|7377.4|2
1606356480000|2020-11-26 02:08:00|7387.6|7377.6|7388.4|7378.4|7388.4|7378.4|7387.6|7377.6|3
1606356490000|2020-11-26 02:08:10|7388.9|7378.9|7390.6|7380.6|7390.8|7380.8|7388.4|7378.4|11
1606356500000|2020-11-26 02:08:20|7390.9|7380.9|7391.4|7381.4|7391.4|7381.4|7390.9|7380.9|3
1606356510000|2020-11-26 02:08:30|7391.1|7381.1|7390.4|7380.4|7391.1|7381.1|7390.1|7380.1|6
1606356540000|2020-11-26 02:09:00|7391.1|7381.1|7390.4|7380.4|7391.1|7381.1|7390.4|7380.4|2
1606356550000|2020-11-26 02:09:10|7390.3|7380.3|7388.4|7378.4|7390.3|7380.3|7388.4|7378.4|4
1606356560000|2020-11-26 02:09:20|7388.9|7378.9|7388.4|7378.4|7389.4|7379.4|7388.4|7378.4|5
1606356570000|2020-11-26 02:09:30|7388.6|7378.6|7388.4|7378.4|7388.6|7378.6|7388.4|7378.4|3
1606356600000|2020-11-26 02:10:00|7388.6|7378.6|7389.4|7379.4|7389.6|7379.6|7388.6|7378.6|4
1606356630000|2020-11-26 02:10:30|7389.1|7379.1|7388.4|7378.4|7389.1|7379.1|7388.4|7378.4|3
1606356640000|2020-11-26 02:10:40|7388.6|7378.6|7389.4|7379.4|7389.4|7379.4|7388.6|7378.6|2
1606356660000|2020-11-26 02:11:00|7389.9|7379.9|7390.4|7380.4|7390.4|7380.4|7389.9|7379.9|2
1606356680000|2020-11-26 02:11:20|7390.1|7380.1|7389.4|7379.4|7390.1|7380.1|7388.4|7378.4|8
1606356690000|2020-11-26 02:11:30|7389.1|7379.1|7388.1|7378.1|7389.1|7379.1|7388.1|7378.1|7
1606356700000|2020-11-26 02:11:40|7388.4|7378.4|7387.6|7377.6|7388.4|7378.4|7387.6|7377.6|7
1606356710000|2020-11-26 02:11:50|7387.4|7377.4|7387.1|7377.1|7387.4|7377.4|7387.1|7377.1|4
1606356720000|2020-11-26 02:12:00|7386.9|7376.9|7386.4|7376.4|7386.9|7376.9|7385.9|7375.9|5
1606356730000|2020-11-26 02:12:10|7386.6|7376.6|7386.1|7376.1|7386.6|7376.6|7386.1|7376.1|3
1606356740000|2020-11-26 02:12:20|7385.9|7375.9|7385.4|7375.4|7385.9|7375.9|7385.4|7375.4|2
1606356750000|2020-11-26 02:12:30|7385.3|7375.3|7385.1|7375.1|7385.3|7375.3|7384|7374|5
1606356760000|2020-11-26 02:12:40|7385.4|7375.4|7385.1|7375.1|7385.6|7375.6|7384.9|7374.9|6
1606356770000|2020-11-26 02:12:50|7385.4|7375.4|7385.1|7375.1|7385.4|7375.4|7385.1|7375.1|2
1606356780000|2020-11-26 02:13:00|7385.4|7375.4|7385.9|7375.9|7385.9|7375.9|7385.4|7375.4|5
1606356790000|2020-11-26 02:13:10|7386.4|7376.4|7387.1|7377.1|7387.6|7377.6|7386.4|7376.4|8
1606356810000|2020-11-26 02:13:30|7387.4|7377.4|7387.1|7377.1|7387.4|7377.4|7387.1|7377.1|2
1606356820000|2020-11-26 02:13:40|7387.4|7377.4|7387.4|7377.4|7387.6|7377.6|7387.1|7377.1|6
1606356830000|2020-11-26 02:13:50|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|1
1606356840000|2020-11-26 02:14:00|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|7387.6|7377.6|5
1606356850000|2020-11-26 02:14:10|7388.4|7378.4|7388.6|7378.6|7388.6|7378.6|7388.4|7378.4|2
1606356860000|2020-11-26 02:14:20|7388.9|7378.9|7389.1|7379.1|7389.6|7379.6|7388.9|7378.9|6
1606356870000|2020-11-26 02:14:30|7390.1|7380.1|7388.1|7378.1|7390.1|7380.1|7388.1|7378.1|4
1606356880000|2020-11-26 02:14:40|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.1|7377.1|4
1606356890000|2020-11-26 02:14:50|7387.4|7377.4|7387.1|7377.1|7387.4|7377.4|7387.1|7377.1|2
1606356900000|2020-11-26 02:15:00|7387.4|7377.4|7387.6|7377.6|7387.6|7377.6|7387.4|7377.4|2
1606356920000|2020-11-26 02:15:20|7387.5|7377.5|7387.4|7377.4|7387.5|7377.5|7387.1|7377.1|3
1606356930000|2020-11-26 02:15:30|7387.6|7377.6|7388.1|7378.1|7388.1|7378.1|7387.6|7377.6|2
1606356940000|2020-11-26 02:15:40|7387.9|7377.9|7387.6|7377.6|7387.9|7377.9|7387.1|7377.1|4
1606356960000|2020-11-26 02:16:00|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606356970000|2020-11-26 02:16:10|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606356990000|2020-11-26 02:16:30|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606357000000|2020-11-26 02:16:40|7388.6|7378.6|7388.9|7378.9|7389.1|7379.1|7388.6|7378.6|4
1606357010000|2020-11-26 02:16:50|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606357020000|2020-11-26 02:17:00|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|1
1606357030000|2020-11-26 02:17:10|7388.8|7378.8|7388.4|7378.4|7388.8|7378.8|7388.4|7378.4|3
1606357050000|2020-11-26 02:17:30|7388.6|7378.6|7387.9|7377.9|7388.6|7378.6|7387.9|7377.9|3
1606357110000|2020-11-26 02:18:30|7387.6|7377.6|7386.9|7376.9|7387.6|7377.6|7386.9|7376.9|2
1606357150000|2020-11-26 02:19:10|7387.1|7377.1|7387.4|7377.4|7387.4|7377.4|7387.1|7377.1|2
1606357180000|2020-11-26 02:19:40|7387.5|7377.5|7387.6|7377.6|7387.6|7377.6|7387.5|7377.5|2
1606357190000|2020-11-26 02:19:50|7387.4|7377.4|7387.4|7377.4|7387.6|7377.6|7387.4|7377.4|3
1606357200000|2020-11-26 02:20:00|7387.6|7377.6|7388.6|7378.6|7388.6|7378.6|7387.6|7377.6|2
1606357230000|2020-11-26 02:20:30|7388.4|7378.4|7387.6|7377.6|7388.4|7378.4|7387.6|7377.6|2
1606357240000|2020-11-26 02:20:40|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|1
1606357260000|2020-11-26 02:21:00|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|1
1606357270000|2020-11-26 02:21:10|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|1
1606357310000|2020-11-26 02:21:50|7388.4|7378.4|7387.6|7377.6|7388.4|7378.4|7387.4|7377.4|3
1606357350000|2020-11-26 02:22:30|7387.9|7377.9|7387.6|7377.6|7387.9|7377.9|7387.6|7377.6|2
1606357360000|2020-11-26 02:22:40|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|1
1606357410000|2020-11-26 02:23:30|7386.5|7376.5|7386.4|7376.4|7386.5|7376.5|7386.1|7376.1|3
1606357420000|2020-11-26 02:23:40|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606357430000|2020-11-26 02:23:50|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.1|7374.1|3
1606357440000|2020-11-26 02:24:00|7384.1|7374.1|7384.4|7374.4|7384.6|7374.6|7384.1|7374.1|4
1606357450000|2020-11-26 02:24:10|7384.6|7374.6|7384.4|7374.4|7385.4|7375.4|7384.4|7374.4|4
1606357480000|2020-11-26 02:24:40|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7384.1|7374.1|2
1606357520000|2020-11-26 02:25:20|7383.5|7373.5|7384.4|7374.4|7384.4|7374.4|7383.5|7373.5|2
1606357530000|2020-11-26 02:25:30|7384.8|7374.8|7385.4|7375.4|7385.4|7375.4|7384.8|7374.8|2
1606357540000|2020-11-26 02:25:40|7385.1|7375.1|7385.1|7375.1|7385.4|7375.4|7384.4|7374.4|6
1606357550000|2020-11-26 02:25:50|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|3
1606357560000|2020-11-26 02:26:00|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606357570000|2020-11-26 02:26:10|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|1
1606357580000|2020-11-26 02:26:20|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606357590000|2020-11-26 02:26:30|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606357600000|2020-11-26 02:26:40|7384.9|7374.9|7384.5|7374.5|7384.9|7374.9|7384.5|7374.5|2
1606357610000|2020-11-26 02:26:50|7384.6|7374.6|7383.4|7373.4|7384.6|7374.6|7382.8|7372.8|7
1606357620000|2020-11-26 02:27:00|7383.9|7373.9|7384.6|7374.6|7384.6|7374.6|7383.9|7373.9|3
1606357660000|2020-11-26 02:27:40|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606357680000|2020-11-26 02:28:00|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606357690000|2020-11-26 02:28:10|7384.6|7374.6|7384.4|7374.4|7384.6|7374.6|7384.4|7374.4|2
1606357700000|2020-11-26 02:28:20|7384.9|7374.9|7385.1|7375.1|7385.4|7375.4|7384.9|7374.9|4
1606357730000|2020-11-26 02:28:50|7385.6|7375.6|7385.1|7375.1|7385.6|7375.6|7385.1|7375.1|2
1606357790000|2020-11-26 02:29:50|7384.9|7374.9|7384.8|7374.8|7384.9|7374.9|7384.8|7374.8|2
1606357800000|2020-11-26 02:30:00|7384.9|7374.9|7385.1|7375.1|7386.4|7376.4|7384.6|7374.6|14
1606357810000|2020-11-26 02:30:10|7385.4|7375.4|7387.9|7377.9|7387.9|7377.9|7385.4|7375.4|11
1606357820000|2020-11-26 02:30:20|7387.6|7377.6|7389.6|7379.6|7390.4|7380.4|7387.6|7377.6|11
1606357830000|2020-11-26 02:30:30|7389.4|7379.4|7390|7380|7390.4|7380.4|7389.4|7379.4|7
1606357850000|2020-11-26 02:30:50|7390.4|7380.4|7389.9|7379.9|7390.4|7380.4|7389.9|7379.9|4
1606357860000|2020-11-26 02:31:00|7389.6|7379.6|7387.9|7377.9|7389.6|7379.6|7387.9|7377.9|6
1606357870000|2020-11-26 02:31:10|7387.8|7377.8|7387.5|7377.5|7387.8|7377.8|7387.5|7377.5|2
1606357880000|2020-11-26 02:31:20|7387.4|7377.4|7387.4|7377.4|7387.5|7377.5|7385.6|7375.6|7
1606357890000|2020-11-26 02:31:30|7387.6|7377.6|7387.4|7377.4|7387.6|7377.6|7387.4|7377.4|2
1606357900000|2020-11-26 02:31:40|7387.1|7377.1|7386|7376|7387.1|7377.1|7385.9|7375.9|7
1606357910000|2020-11-26 02:31:50|7385.9|7375.9|7385.4|7375.4|7385.9|7375.9|7385.4|7375.4|4
1606357920000|2020-11-26 02:32:00|7385.1|7375.1|7385|7375|7385.1|7375.1|7384.6|7374.6|6
1606357930000|2020-11-26 02:32:10|7385.1|7375.1|7387.5|7377.5|7387.5|7377.5|7385.1|7375.1|8
1606357940000|2020-11-26 02:32:20|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|1
1606357950000|2020-11-26 02:32:30|7387.9|7377.9|7388.1|7378.1|7389.1|7379.1|7387.6|7377.6|5
1606357960000|2020-11-26 02:32:40|7388.4|7378.4|7389.1|7379.1|7389.1|7379.1|7388.4|7378.4|4
1606357970000|2020-11-26 02:32:50|7388.9|7378.9|7387.1|7377.1|7388.9|7378.9|7387.1|7377.1|6
1606357990000|2020-11-26 02:33:10|7386.9|7376.9|7385.9|7375.9|7386.9|7376.9|7385.9|7375.9|2
1606358000000|2020-11-26 02:33:20|7385.6|7375.6|7384.9|7374.9|7385.6|7375.6|7384.9|7374.9|4
1606358010000|2020-11-26 02:33:30|7385|7375|7385.4|7375.4|7386|7376|7385|7375|6
1606358020000|2020-11-26 02:33:40|7385.6|7375.6|7386|7376|7386|7376|7385.4|7375.4|5
1606358030000|2020-11-26 02:33:50|7386.3|7376.3|7387.1|7377.1|7387.4|7377.4|7386.3|7376.3|5
1606358040000|2020-11-26 02:34:00|7387.4|7377.4|7387.3|7377.3|7387.4|7377.4|7387.1|7377.1|3
1606358050000|2020-11-26 02:34:10|7386.9|7376.9|7385.9|7375.9|7386.9|7376.9|7385.9|7375.9|3
1606358060000|2020-11-26 02:34:20|7385.6|7375.6|7387.1|7377.1|7387.9|7377.9|7385.6|7375.6|8
1606358070000|2020-11-26 02:34:30|7386.9|7376.9|7387.6|7377.6|7387.6|7377.6|7386.4|7376.4|6
1606358080000|2020-11-26 02:34:40|7387.4|7377.4|7386.4|7376.4|7387.4|7377.4|7386.4|7376.4|5
1606358090000|2020-11-26 02:34:50|7386.6|7376.6|7387.9|7377.9|7388.3|7378.3|7386.6|7376.6|8
1606358100000|2020-11-26 02:35:00|7388|7378|7387.9|7377.9|7388.6|7378.6|7387.9|7377.9|4
1606358110000|2020-11-26 02:35:10|7388.4|7378.4|7388|7378|7388.6|7378.6|7388|7378|5
1606358120000|2020-11-26 02:35:20|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606358130000|2020-11-26 02:35:30|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606358140000|2020-11-26 02:35:40|7388.1|7378.1|7387.1|7377.1|7388.1|7378.1|7387.1|7377.1|3
1606358160000|2020-11-26 02:36:00|7387.9|7377.9|7390.1|7380.1|7390.4|7380.4|7387.9|7377.9|8
1606358170000|2020-11-26 02:36:10|7390.6|7380.6|7392.1|7382.1|7392.1|7382.1|7390.6|7380.6|6
1606358180000|2020-11-26 02:36:20|7391.9|7381.9|7392.1|7382.1|7392.4|7382.4|7391.4|7381.4|9
1606358190000|2020-11-26 02:36:30|7391.9|7381.9|7392.3|7382.3|7392.6|7382.6|7391.9|7381.9|11
1606358200000|2020-11-26 02:36:40|7392.1|7382.1|7392.1|7382.1|7392.4|7382.4|7391.9|7381.9|6
1606358210000|2020-11-26 02:36:50|7392.4|7382.4|7393.6|7383.6|7393.6|7383.6|7392.4|7382.4|3
1606358220000|2020-11-26 02:37:00|7393.9|7383.9|7391.5|7381.5|7394.1|7384.1|7391.5|7381.5|9
1606358230000|2020-11-26 02:37:10|7391.9|7381.9|7391.5|7381.5|7392.1|7382.1|7391.5|7381.5|4
1606358240000|2020-11-26 02:37:20|7391.1|7381.1|7390.6|7380.6|7391.1|7381.1|7390.6|7380.6|4
1606358250000|2020-11-26 02:37:30|7390.4|7380.4|7388.4|7378.4|7390.4|7380.4|7388.4|7378.4|8
1606358260000|2020-11-26 02:37:40|7388.6|7378.6|7387.9|7377.9|7388.6|7378.6|7387.6|7377.6|8
1606358270000|2020-11-26 02:37:50|7388|7378|7388.4|7378.4|7388.6|7378.6|7387.4|7377.4|12
1606358280000|2020-11-26 02:38:00|7388.3|7378.3|7387.6|7377.6|7388.3|7378.3|7386.4|7376.4|9
1606358290000|2020-11-26 02:38:10|7386.4|7376.4|7386.4|7376.4|7386.4|7376.4|7385.6|7375.6|6
1606358300000|2020-11-26 02:38:20|7386.1|7376.1|7385.4|7375.4|7386.1|7376.1|7384.6|7374.6|6
1606358310000|2020-11-26 02:38:30|7385.6|7375.6|7386.1|7376.1|7386.1|7376.1|7385.6|7375.6|2
1606358320000|2020-11-26 02:38:40|7385.9|7375.9|7383.4|7373.4|7385.9|7375.9|7383.4|7373.4|10
1606358330000|2020-11-26 02:38:50|7383.1|7373.1|7384.1|7374.1|7384.1|7374.1|7383.1|7373.1|7
1606358340000|2020-11-26 02:39:00|7383.9|7373.9|7383.1|7373.1|7383.9|7373.9|7382.4|7372.4|5
1606358350000|2020-11-26 02:39:10|7383.6|7373.6|7382.6|7372.6|7383.9|7373.9|7382.6|7372.6|7
1606358360000|2020-11-26 02:39:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|7
1606358370000|2020-11-26 02:39:30|7383.6|7373.6|7383.4|7373.4|7383.6|7373.6|7383.1|7373.1|6
1606358380000|2020-11-26 02:39:40|7384.4|7374.4|7386.1|7376.1|7386.6|7376.6|7384.4|7374.4|7
1606358390000|2020-11-26 02:39:50|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606358400000|2020-11-26 02:40:00|7386.1|7376.1|7386.6|7376.6|7386.6|7376.6|7386.1|7376.1|3
1606358410000|2020-11-26 02:40:10|7386.9|7376.9|7385.9|7375.9|7386.9|7376.9|7385.9|7375.9|12
1606358420000|2020-11-26 02:40:20|7385.6|7375.6|7386.1|7376.1|7386.1|7376.1|7385.6|7375.6|3
1606358430000|2020-11-26 02:40:30|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606358440000|2020-11-26 02:40:40|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|1
1606358450000|2020-11-26 02:40:50|7385.6|7375.6|7385.6|7375.6|7386.4|7376.4|7385.6|7375.6|5
1606358460000|2020-11-26 02:41:00|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|1
1606358510000|2020-11-26 02:41:50|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|1
1606358520000|2020-11-26 02:42:00|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|1
1606358530000|2020-11-26 02:42:10|7385.6|7375.6|7385.4|7375.4|7385.6|7375.6|7385.4|7375.4|2
1606358540000|2020-11-26 02:42:20|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606358560000|2020-11-26 02:42:40|7385.9|7375.9|7386.4|7376.4|7386.4|7376.4|7385.9|7375.9|3
1606358580000|2020-11-26 02:43:00|7386.1|7376.1|7386.4|7376.4|7386.4|7376.4|7386.1|7376.1|2
1606358590000|2020-11-26 02:43:10|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606358600000|2020-11-26 02:43:20|7385.9|7375.9|7386.4|7376.4|7386.4|7376.4|7385.9|7375.9|2
1606358610000|2020-11-26 02:43:30|7385.9|7375.9|7386.4|7376.4|7386.4|7376.4|7385.6|7375.6|4
1606358620000|2020-11-26 02:43:40|7386.8|7376.8|7388.1|7378.1|7388.1|7378.1|7386.8|7376.8|3
1606358640000|2020-11-26 02:44:00|7388.4|7378.4|7388.6|7378.6|7388.6|7378.6|7388.4|7378.4|2
1606358650000|2020-11-26 02:44:10|7388.4|7378.4|7388.1|7378.1|7388.4|7378.4|7388.1|7378.1|2
1606358660000|2020-11-26 02:44:20|7388.4|7378.4|7388.9|7378.9|7388.9|7378.9|7388.4|7378.4|5
1606358670000|2020-11-26 02:44:30|7389.4|7379.4|7389.4|7379.4|7389.6|7379.6|7389.1|7379.1|4
1606358680000|2020-11-26 02:44:40|7389.6|7379.6|7388.6|7378.6|7389.6|7379.6|7388.6|7378.6|3
1606358730000|2020-11-26 02:45:30|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606358740000|2020-11-26 02:45:40|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|1
1606358750000|2020-11-26 02:45:50|7388.4|7378.4|7387.9|7377.9|7388.4|7378.4|7387.9|7377.9|2
1606358760000|2020-11-26 02:46:00|7388.1|7378.1|7388.6|7378.6|7388.6|7378.6|7388.1|7378.1|3
1606358770000|2020-11-26 02:46:10|7388.9|7378.9|7389.6|7379.6|7389.6|7379.6|7388.9|7378.9|2
1606358780000|2020-11-26 02:46:20|7390.1|7380.1|7389.4|7379.4|7390.1|7380.1|7389.4|7379.4|5
1606358790000|2020-11-26 02:46:30|7389.1|7379.1|7389.6|7379.6|7389.6|7379.6|7388.9|7378.9|5
1606358800000|2020-11-26 02:46:40|7389.1|7379.1|7389.9|7379.9|7389.9|7379.9|7389.1|7379.1|4
1606358810000|2020-11-26 02:46:50|7389.5|7379.5|7390.8|7380.8|7390.8|7380.8|7389.5|7379.5|5
1606358820000|2020-11-26 02:47:00|7390.6|7380.6|7389.4|7379.4|7390.6|7380.6|7389.4|7379.4|10
1606358830000|2020-11-26 02:47:10|7389.5|7379.5|7389.4|7379.4|7389.5|7379.5|7389.4|7379.4|2
1606358840000|2020-11-26 02:47:20|7389.5|7379.5|7389.4|7379.4|7389.5|7379.5|7389.4|7379.4|4
1606358850000|2020-11-26 02:47:30|7389.6|7379.6|7390.6|7380.6|7390.9|7380.9|7389.6|7379.6|5
1606358860000|2020-11-26 02:47:40|7390.4|7380.4|7390.9|7380.9|7390.9|7380.9|7390.4|7380.4|9
1606358870000|2020-11-26 02:47:50|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|1
1606358880000|2020-11-26 02:48:00|7390.6|7380.6|7390.6|7380.6|7390.6|7380.6|7390.4|7380.4|5
1606358890000|2020-11-26 02:48:10|7390.1|7380.1|7390.6|7380.6|7390.6|7380.6|7390.1|7380.1|3
1606358900000|2020-11-26 02:48:20|7390.4|7380.4|7390.6|7380.6|7390.6|7380.6|7390.4|7380.4|2
1606358910000|2020-11-26 02:48:30|7390.4|7380.4|7390.6|7380.6|7390.6|7380.6|7390.4|7380.4|8
1606358920000|2020-11-26 02:48:40|7390.4|7380.4|7390.6|7380.6|7390.6|7380.6|7390.4|7380.4|6
1606358930000|2020-11-26 02:48:50|7390.4|7380.4|7390.6|7380.6|7390.9|7380.9|7390.4|7380.4|10
1606358940000|2020-11-26 02:49:00|7390.4|7380.4|7391.1|7381.1|7391.1|7381.1|7390.4|7380.4|5
1606358950000|2020-11-26 02:49:10|7390.9|7380.9|7389.9|7379.9|7390.9|7380.9|7389.9|7379.9|4
1606358960000|2020-11-26 02:49:20|7390.4|7380.4|7390.4|7380.4|7390.9|7380.9|7390.1|7380.1|5
1606358970000|2020-11-26 02:49:30|7390.9|7380.9|7390.4|7380.4|7391.1|7381.1|7390.4|7380.4|4
1606358990000|2020-11-26 02:49:50|7390.6|7380.6|7390.9|7380.9|7391.4|7381.4|7390.6|7380.6|5
1606359000000|2020-11-26 02:50:00|7390.6|7380.6|7391.4|7381.4|7391.4|7381.4|7390.1|7380.1|6
1606359010000|2020-11-26 02:50:10|7390.9|7380.9|7390.4|7380.4|7390.9|7380.9|7390.4|7380.4|4
1606359020000|2020-11-26 02:50:20|7391|7381|7390.6|7380.6|7391|7381|7390.4|7380.4|3
1606359030000|2020-11-26 02:50:30|7391.1|7381.1|7389.9|7379.9|7391.1|7381.1|7389.9|7379.9|7
1606359040000|2020-11-26 02:50:40|7389.6|7379.6|7388.9|7378.9|7389.6|7379.6|7388.9|7378.9|2
1606359050000|2020-11-26 02:50:50|7388.4|7378.4|7388.1|7378.1|7388.4|7378.4|7388.1|7378.1|2
1606359060000|2020-11-26 02:51:00|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606359080000|2020-11-26 02:51:20|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606359090000|2020-11-26 02:51:30|7387.9|7377.9|7388.4|7378.4|7388.4|7378.4|7387.9|7377.9|2
1606359110000|2020-11-26 02:51:50|7388.9|7378.9|7388.6|7378.6|7388.9|7378.9|7388.6|7378.6|2
1606359120000|2020-11-26 02:52:00|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606359130000|2020-11-26 02:52:10|7387.9|7377.9|7388.4|7378.4|7388.4|7378.4|7387.9|7377.9|2
1606359140000|2020-11-26 02:52:20|7388.6|7378.6|7390.1|7380.1|7390.1|7380.1|7388.4|7378.4|3
1606359150000|2020-11-26 02:52:30|7389.9|7379.9|7389.6|7379.6|7389.9|7379.9|7389.6|7379.6|2
1606359160000|2020-11-26 02:52:40|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|1
1606359190000|2020-11-26 02:53:10|7389.6|7379.6|7389.6|7379.6|7389.6|7379.6|7389.6|7379.6|1
1606359200000|2020-11-26 02:53:20|7389.1|7379.1|7388.9|7378.9|7389.1|7379.1|7388.9|7378.9|2
1606359210000|2020-11-26 02:53:30|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606359220000|2020-11-26 02:53:40|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|1
1606359240000|2020-11-26 02:54:00|7388.8|7378.8|7387.9|7377.9|7388.8|7378.8|7387.9|7377.9|2
1606359250000|2020-11-26 02:54:10|7387.8|7377.8|7386.9|7376.9|7387.8|7377.8|7386.9|7376.9|4
1606359260000|2020-11-26 02:54:20|7387.1|7377.1|7386.9|7376.9|7387.1|7377.1|7386.9|7376.9|2
1606359280000|2020-11-26 02:54:40|7386.6|7376.6|7386.6|7376.6|7386.9|7376.9|7386.6|7376.6|3
1606359290000|2020-11-26 02:54:50|7386.4|7376.4|7386|7376|7386.4|7376.4|7386|7376|3
1606359300000|2020-11-26 02:55:00|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606359310000|2020-11-26 02:55:10|7386.1|7376.1|7386.6|7376.6|7386.6|7376.6|7386.1|7376.1|3
1606359320000|2020-11-26 02:55:20|7386.9|7376.9|7388.6|7378.6|7388.6|7378.6|7386.9|7376.9|6
1606359330000|2020-11-26 02:55:30|7388.9|7378.9|7389.4|7379.4|7389.4|7379.4|7388.9|7378.9|2
1606359340000|2020-11-26 02:55:40|7389.1|7379.1|7388.6|7378.6|7389.1|7379.1|7388.6|7378.6|2
1606359350000|2020-11-26 02:55:50|7388.9|7378.9|7389.4|7379.4|7389.4|7379.4|7388.9|7378.9|3
1606359360000|2020-11-26 02:56:00|7389.9|7379.9|7389.1|7379.1|7390.1|7380.1|7389.1|7379.1|5
1606359390000|2020-11-26 02:56:30|7389.6|7379.6|7390.9|7380.9|7390.9|7380.9|7389.6|7379.6|4
1606359400000|2020-11-26 02:56:40|7390.6|7380.6|7390.4|7380.4|7390.6|7380.6|7390.1|7380.1|4
1606359420000|2020-11-26 02:57:00|7390.6|7380.6|7390.9|7380.9|7390.9|7380.9|7390.6|7380.6|2
1606359430000|2020-11-26 02:57:10|7390.6|7380.6|7390.4|7380.4|7390.6|7380.6|7390.4|7380.4|2
1606359440000|2020-11-26 02:57:20|7390.1|7380.1|7389.9|7379.9|7390.1|7380.1|7389.9|7379.9|2
1606359460000|2020-11-26 02:57:40|7390.4|7380.4|7389.6|7379.6|7390.4|7380.4|7389.6|7379.6|3
1606359470000|2020-11-26 02:57:50|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|1
1606359480000|2020-11-26 02:58:00|7389.1|7379.1|7388.6|7378.6|7389.1|7379.1|7388.6|7378.6|2
1606359490000|2020-11-26 02:58:10|7388.4|7378.4|7387.6|7377.6|7388.4|7378.4|7387.6|7377.6|4
1606359500000|2020-11-26 02:58:20|7387.9|7377.9|7387.6|7377.6|7388.4|7378.4|7387.6|7377.6|4
1606359510000|2020-11-26 02:58:30|7387.9|7377.9|7388.4|7378.4|7388.4|7378.4|7387.9|7377.9|2
1606359530000|2020-11-26 02:58:50|7388.1|7378.1|7387.6|7377.6|7388.1|7378.1|7387.6|7377.6|2
1606359540000|2020-11-26 02:59:00|7387.9|7377.9|7388.4|7378.4|7388.4|7378.4|7387.6|7377.6|6
1606359550000|2020-11-26 02:59:10|7388.1|7378.1|7387.6|7377.6|7388.1|7378.1|7387.6|7377.6|2
1606359570000|2020-11-26 02:59:30|7387.4|7377.4|7387.1|7377.1|7387.4|7377.4|7387.1|7377.1|2
1606359580000|2020-11-26 02:59:40|7386.6|7376.6|7386.4|7376.4|7386.6|7376.6|7386.1|7376.1|3
1606359590000|2020-11-26 02:59:50|7386.1|7376.1|7385.1|7375.1|7386.1|7376.1|7385.1|7375.1|5
1606359600000|2020-11-26 03:00:00|7385.4|7375.4|7385.1|7375.1|7385.6|7375.6|7384.6|7374.6|12
1606359610000|2020-11-26 03:00:10|7384.9|7374.9|7384.8|7374.8|7385.4|7375.4|7384.8|7374.8|6
1606359620000|2020-11-26 03:00:20|7384.4|7374.4|7385.4|7375.4|7385.4|7375.4|7383.9|7373.9|4
1606359630000|2020-11-26 03:00:30|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606359640000|2020-11-26 03:00:40|7385.6|7375.6|7385.4|7375.4|7385.6|7375.6|7384.6|7374.6|5
1606359650000|2020-11-26 03:00:50|7385.1|7375.1|7383.9|7373.9|7385.1|7375.1|7383.9|7373.9|4
1606359660000|2020-11-26 03:01:00|7384.6|7374.6|7385.4|7375.4|7385.6|7375.6|7384.4|7374.4|7
1606359670000|2020-11-26 03:01:10|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606359680000|2020-11-26 03:01:20|7385.4|7375.4|7384.9|7374.9|7385.4|7375.4|7384.4|7374.4|7
1606359690000|2020-11-26 03:01:30|7385.1|7375.1|7386.4|7376.4|7386.4|7376.4|7385.1|7375.1|7
1606359700000|2020-11-26 03:01:40|7386.6|7376.6|7386.6|7376.6|7387.4|7377.4|7386.6|7376.6|5
1606359720000|2020-11-26 03:02:00|7386.5|7376.5|7386.6|7376.6|7386.6|7376.6|7386.1|7376.1|3
1606359760000|2020-11-26 03:02:40|7386.9|7376.9|7388.1|7378.1|7388.1|7378.1|7386.9|7376.9|4
1606359770000|2020-11-26 03:02:50|7387.9|7377.9|7387.4|7377.4|7387.9|7377.9|7386.9|7376.9|8
1606359790000|2020-11-26 03:03:10|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|1
1606359800000|2020-11-26 03:03:20|7388.6|7378.6|7388.9|7378.9|7388.9|7378.9|7387.9|7377.9|7
1606359810000|2020-11-26 03:03:30|7389.4|7379.4|7389.1|7379.1|7389.4|7379.4|7388.9|7378.9|4
1606359820000|2020-11-26 03:03:40|7388.9|7378.9|7389.4|7379.4|7389.4|7379.4|7388.9|7378.9|3
1606359830000|2020-11-26 03:03:50|7389.1|7379.1|7388.9|7378.9|7389.1|7379.1|7388.9|7378.9|2
1606359860000|2020-11-26 03:04:20|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606359870000|2020-11-26 03:04:30|7388.9|7378.9|7388.4|7378.4|7388.9|7378.9|7388.1|7378.1|4
1606359880000|2020-11-26 03:04:40|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606359890000|2020-11-26 03:04:50|7388|7378|7387.9|7377.9|7388.4|7378.4|7387.9|7377.9|5
1606359900000|2020-11-26 03:05:00|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606359910000|2020-11-26 03:05:10|7388.6|7378.6|7388.4|7378.4|7388.9|7378.9|7388.4|7378.4|4
1606359940000|2020-11-26 03:05:40|7388.6|7378.6|7388.9|7378.9|7388.9|7378.9|7388.6|7378.6|2
1606359950000|2020-11-26 03:05:50|7388.6|7378.6|7389.4|7379.4|7389.4|7379.4|7388.6|7378.6|3
1606359960000|2020-11-26 03:06:00|7389.6|7379.6|7389.6|7379.6|7389.9|7379.9|7389.6|7379.6|7
1606359970000|2020-11-26 03:06:10|7389.9|7379.9|7389.6|7379.6|7389.9|7379.9|7389.6|7379.6|4
1606359980000|2020-11-26 03:06:20|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|1
1606359990000|2020-11-26 03:06:30|7390.1|7380.1|7391.4|7381.4|7391.4|7381.4|7390.1|7380.1|3
1606360000000|2020-11-26 03:06:40|7391.1|7381.1|7390.9|7380.9|7391.1|7381.1|7390.9|7380.9|2
1606360010000|2020-11-26 03:06:50|7391.1|7381.1|7391.4|7381.4|7391.4|7381.4|7391.1|7381.1|2
1606360020000|2020-11-26 03:07:00|7391.6|7381.6|7392.4|7382.4|7392.6|7382.6|7391.6|7381.6|4
1606360030000|2020-11-26 03:07:10|7392.6|7382.6|7392.4|7382.4|7392.6|7382.6|7392.4|7382.4|6
1606360040000|2020-11-26 03:07:20|7392.6|7382.6|7393.1|7383.1|7393.1|7383.1|7392.4|7382.4|4
1606360050000|2020-11-26 03:07:30|7393.6|7383.6|7393.1|7383.1|7393.6|7383.6|7392.3|7382.3|7
1606360060000|2020-11-26 03:07:40|7392.9|7382.9|7392.9|7382.9|7392.9|7382.9|7392.4|7382.4|6
1606360070000|2020-11-26 03:07:50|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|7392.1|7382.1|5
1606360080000|2020-11-26 03:08:00|7392.9|7382.9|7392.9|7382.9|7392.9|7382.9|7392.9|7382.9|1
1606360090000|2020-11-26 03:08:10|7392.6|7382.6|7392.1|7382.1|7392.6|7382.6|7392.1|7382.1|2
1606360100000|2020-11-26 03:08:20|7392.5|7382.5|7393.9|7383.9|7394.6|7384.6|7392.1|7382.1|11
1606360110000|2020-11-26 03:08:30|7394.4|7384.4|7394.4|7384.4|7394.6|7384.6|7394.4|7384.4|3
1606360120000|2020-11-26 03:08:40|7394.1|7384.1|7393.6|7383.6|7394.1|7384.1|7393.6|7383.6|2
1606360130000|2020-11-26 03:08:50|7394.1|7384.1|7393.6|7383.6|7394.4|7384.4|7393.6|7383.6|4
1606360140000|2020-11-26 03:09:00|7393.9|7383.9|7394.6|7384.6|7394.6|7384.6|7393.9|7383.9|7
1606360160000|2020-11-26 03:09:20|7394.9|7384.9|7392.8|7382.8|7394.9|7384.9|7392.8|7382.8|6
1606360170000|2020-11-26 03:09:30|7392.9|7382.9|7394.4|7384.4|7394.4|7384.4|7392.9|7382.9|7
1606360180000|2020-11-26 03:09:40|7394.1|7384.1|7393.6|7383.6|7394.1|7384.1|7393.6|7383.6|2
1606360190000|2020-11-26 03:09:50|7393.9|7383.9|7393.4|7383.4|7393.9|7383.9|7393.4|7383.4|4
1606360200000|2020-11-26 03:10:00|7393.6|7383.6|7394.4|7384.4|7394.4|7384.4|7393.6|7383.6|6
1606360210000|2020-11-26 03:10:10|7394.6|7384.6|7394.1|7384.1|7394.6|7384.6|7394.1|7384.1|3
1606360220000|2020-11-26 03:10:20|7393.9|7383.9|7394.1|7384.1|7394.4|7384.4|7393.9|7383.9|4
1606360230000|2020-11-26 03:10:30|7394.4|7384.4|7394.1|7384.1|7394.4|7384.4|7392.6|7382.6|11
1606360240000|2020-11-26 03:10:40|7394|7384|7392.9|7382.9|7394|7384|7392.9|7382.9|8
1606360250000|2020-11-26 03:10:50|7393.1|7383.1|7392.9|7382.9|7393.1|7383.1|7392.9|7382.9|2
1606360270000|2020-11-26 03:11:10|7392.6|7382.6|7392.9|7382.9|7392.9|7382.9|7392.4|7382.4|6
1606360290000|2020-11-26 03:11:30|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|7391.8|7381.8|5
1606360300000|2020-11-26 03:11:40|7392.9|7382.9|7390.9|7380.9|7392.9|7382.9|7390.9|7380.9|6
1606360310000|2020-11-26 03:11:50|7391.1|7381.1|7390.9|7380.9|7391.1|7381.1|7390.8|7380.8|3
1606360320000|2020-11-26 03:12:00|7391|7381|7391.4|7381.4|7391.6|7381.6|7390.9|7380.9|6
1606360330000|2020-11-26 03:12:10|7391.6|7381.6|7391.4|7381.4|7391.6|7381.6|7391.4|7381.4|7
1606360340000|2020-11-26 03:12:20|7391|7381|7391.4|7381.4|7391.4|7381.4|7390.8|7380.8|5
1606360360000|2020-11-26 03:12:40|7391.6|7381.6|7391.9|7381.9|7391.9|7381.9|7391.6|7381.6|2
1606360370000|2020-11-26 03:12:50|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|1
1606360380000|2020-11-26 03:13:00|7391.5|7381.5|7391.4|7381.4|7391.5|7381.5|7391|7381|5
1606360400000|2020-11-26 03:13:20|7391.6|7381.6|7391.4|7381.4|7391.6|7381.6|7391.4|7381.4|2
1606360420000|2020-11-26 03:13:40|7391.1|7381.1|7391.1|7381.1|7391.1|7381.1|7390.9|7380.9|3
1606360430000|2020-11-26 03:13:50|7390.9|7380.9|7389.6|7379.6|7390.9|7380.9|7389.6|7379.6|4
1606360440000|2020-11-26 03:14:00|7389.4|7379.4|7389.1|7379.1|7389.4|7379.4|7389.1|7379.1|2
1606360450000|2020-11-26 03:14:10|7388.6|7378.6|7389.1|7379.1|7389.1|7379.1|7388.6|7378.6|2
1606360460000|2020-11-26 03:14:20|7389.4|7379.4|7390.4|7380.4|7390.4|7380.4|7389.4|7379.4|3
1606360470000|2020-11-26 03:14:30|7389.6|7379.6|7388.9|7378.9|7389.9|7379.9|7388.9|7378.9|4
1606360480000|2020-11-26 03:14:40|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|1
1606360490000|2020-11-26 03:14:50|7389.1|7379.1|7388.9|7378.9|7389.1|7379.1|7388.9|7378.9|2
1606360500000|2020-11-26 03:15:00|7389.1|7379.1|7390.5|7380.5|7390.6|7380.6|7389.1|7379.1|6
1606360510000|2020-11-26 03:15:10|7390.6|7380.6|7390.5|7380.5|7390.6|7380.6|7390.5|7380.5|2
1606360520000|2020-11-26 03:15:20|7390.1|7380.1|7390.1|7380.1|7390.1|7380.1|7389.9|7379.9|3
1606360530000|2020-11-26 03:15:30|7390.4|7380.4|7390.6|7380.6|7390.6|7380.6|7389.6|7379.6|6
1606360540000|2020-11-26 03:15:40|7390.9|7380.9|7391.4|7381.4|7391.5|7381.5|7390.6|7380.6|10
1606360550000|2020-11-26 03:15:50|7391.6|7381.6|7392.1|7382.1|7392.4|7382.4|7391.6|7381.6|6
1606360560000|2020-11-26 03:16:00|7392.4|7382.4|7390.9|7380.9|7392.4|7382.4|7390.6|7380.6|6
1606360570000|2020-11-26 03:16:10|7391.1|7381.1|7391.5|7381.5|7391.6|7381.6|7391.1|7381.1|6
1606360580000|2020-11-26 03:16:20|7391.4|7381.4|7391.4|7381.4|7391.6|7381.6|7391.4|7381.4|3
1606360590000|2020-11-26 03:16:30|7391.6|7381.6|7391.4|7381.4|7391.6|7381.6|7391.4|7381.4|2
1606360600000|2020-11-26 03:16:40|7391.9|7381.9|7390.8|7380.8|7391.9|7381.9|7390.8|7380.8|9
1606360610000|2020-11-26 03:16:50|7390.6|7380.6|7389.6|7379.6|7390.8|7380.8|7389.6|7379.6|9
1606360620000|2020-11-26 03:17:00|7389.9|7379.9|7390.6|7380.6|7390.6|7380.6|7389.9|7379.9|2
1606360630000|2020-11-26 03:17:10|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|1
1606360650000|2020-11-26 03:17:30|7390.4|7380.4|7389.4|7379.4|7390.4|7380.4|7389.4|7379.4|3
1606360660000|2020-11-26 03:17:40|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|7390.3|7380.3|1
1606360670000|2020-11-26 03:17:50|7389.9|7379.9|7389.8|7379.8|7389.9|7379.9|7389.4|7379.4|3
1606360710000|2020-11-26 03:18:30|7389.4|7379.4|7388.9|7378.9|7389.4|7379.4|7388.9|7378.9|5
1606360720000|2020-11-26 03:18:40|7389.1|7379.1|7389.4|7379.4|7389.4|7379.4|7389.1|7379.1|3
1606360730000|2020-11-26 03:18:50|7389.3|7379.3|7389.3|7379.3|7389.3|7379.3|7389.3|7379.3|1
1606360740000|2020-11-26 03:19:00|7389.4|7379.4|7388.9|7378.9|7389.9|7379.9|7388.9|7378.9|6
1606360750000|2020-11-26 03:19:10|7389|7379|7389|7379|7389.1|7379.1|7389|7379|3
1606360760000|2020-11-26 03:19:20|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|1
1606360770000|2020-11-26 03:19:30|7388.9|7378.9|7388.9|7378.9|7389.1|7379.1|7388.5|7378.5|4
1606360790000|2020-11-26 03:19:50|7389.1|7379.1|7389.6|7379.6|7389.6|7379.6|7389.1|7379.1|4
1606360830000|2020-11-26 03:20:30|7389.9|7379.9|7389.6|7379.6|7389.9|7379.9|7389.6|7379.6|2
1606360840000|2020-11-26 03:20:40|7390.1|7380.1|7389.3|7379.3|7390.1|7380.1|7389.3|7379.3|7
1606360860000|2020-11-26 03:21:00|7389.1|7379.1|7388.4|7378.4|7389.1|7379.1|7388.1|7378.1|5
1606360870000|2020-11-26 03:21:10|7388.6|7378.6|7388.1|7378.1|7388.6|7378.6|7388.1|7378.1|2
1606360880000|2020-11-26 03:21:20|7388|7378|7389.1|7379.1|7389.4|7379.4|7387.4|7377.4|14
1606360890000|2020-11-26 03:21:30|7388.6|7378.6|7389|7379|7389|7379|7388.6|7378.6|3
1606360900000|2020-11-26 03:21:40|7389.3|7379.3|7388.6|7378.6|7389.3|7379.3|7387.4|7377.4|13
1606360910000|2020-11-26 03:21:50|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606360920000|2020-11-26 03:22:00|7388.9|7378.9|7389.4|7379.4|7389.4|7379.4|7388.9|7378.9|3
1606360930000|2020-11-26 03:22:10|7388.9|7378.9|7389.4|7379.4|7389.6|7379.6|7388.4|7378.4|9
1606360940000|2020-11-26 03:22:20|7389.1|7379.1|7388.9|7378.9|7389.1|7379.1|7388.9|7378.9|2
1606360960000|2020-11-26 03:22:40|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|1
1606360970000|2020-11-26 03:22:50|7389.1|7379.1|7388.4|7378.4|7389.4|7379.4|7388.4|7378.4|7
1606360980000|2020-11-26 03:23:00|7388.1|7378.1|7387.9|7377.9|7388.1|7378.1|7387.9|7377.9|2
1606360990000|2020-11-26 03:23:10|7388.1|7378.1|7389.4|7379.4|7389.4|7379.4|7388.1|7378.1|6
1606361000000|2020-11-26 03:23:20|7389.1|7379.1|7389.4|7379.4|7389.4|7379.4|7389.1|7379.1|2
1606361010000|2020-11-26 03:23:30|7389.1|7379.1|7388.6|7378.6|7389.1|7379.1|7388.4|7378.4|6
1606361020000|2020-11-26 03:23:40|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|3
1606361030000|2020-11-26 03:23:50|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606361040000|2020-11-26 03:24:00|7387.9|7377.9|7387|7377|7387.9|7377.9|7387|7377|6
1606361050000|2020-11-26 03:24:10|7386.9|7376.9|7386.5|7376.5|7386.9|7376.9|7386.5|7376.5|3
1606361060000|2020-11-26 03:24:20|7386.9|7376.9|7387|7377|7387|7377|7386.9|7376.9|2
1606361070000|2020-11-26 03:24:30|7386.6|7376.6|7386.8|7376.8|7386.8|7376.8|7386.6|7376.6|2
1606361080000|2020-11-26 03:24:40|7386.9|7376.9|7386.9|7376.9|7388.1|7378.1|7386.9|7376.9|11
1606361090000|2020-11-26 03:24:50|7386.6|7376.6|7386.4|7376.4|7387.1|7377.1|7386.4|7376.4|6
1606361100000|2020-11-26 03:25:00|7386.1|7376.1|7386.3|7376.3|7386.4|7376.4|7386.1|7376.1|5
1606361110000|2020-11-26 03:25:10|7386.4|7376.4|7387.1|7377.1|7387.1|7377.1|7386.4|7376.4|3
1606361120000|2020-11-26 03:25:20|7386.9|7376.9|7386.1|7376.1|7386.9|7376.9|7386|7376|5
1606361130000|2020-11-26 03:25:30|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606361160000|2020-11-26 03:26:00|7385.6|7375.6|7386.6|7376.6|7386.6|7376.6|7385.6|7375.6|4
1606361170000|2020-11-26 03:26:10|7386.9|7376.9|7386.5|7376.5|7386.9|7376.9|7386.5|7376.5|2
1606361180000|2020-11-26 03:26:20|7386.6|7376.6|7387|7377|7387.4|7377.4|7386.6|7376.6|5
1606361190000|2020-11-26 03:26:30|7386.6|7376.6|7386.8|7376.8|7387|7377|7386.6|7376.6|6
1606361200000|2020-11-26 03:26:40|7387|7377|7386.8|7376.8|7387.4|7377.4|7386.6|7376.6|12
1606361210000|2020-11-26 03:26:50|7386.6|7376.6|7386.4|7376.4|7386.6|7376.6|7386.4|7376.4|2
1606361220000|2020-11-26 03:27:00|7386.1|7376.1|7385.9|7375.9|7386.4|7376.4|7385.6|7375.6|6
1606361230000|2020-11-26 03:27:10|7385.4|7375.4|7385.6|7375.6|7385.6|7375.6|7385.4|7375.4|2
1606361240000|2020-11-26 03:27:20|7385.4|7375.4|7386.1|7376.1|7386.1|7376.1|7385.1|7375.1|6
1606361250000|2020-11-26 03:27:30|7386|7376|7385.6|7375.6|7386|7376|7385.6|7375.6|3
1606361260000|2020-11-26 03:27:40|7385.4|7375.4|7384.6|7374.6|7385.4|7375.4|7384.6|7374.6|3
1606361270000|2020-11-26 03:27:50|7385|7375|7385.8|7375.8|7385.8|7375.8|7385|7375|4
1606361280000|2020-11-26 03:28:00|7385.6|7375.6|7385.1|7375.1|7385.6|7375.6|7385.1|7375.1|4
1606361290000|2020-11-26 03:28:10|7384.6|7374.6|7385.1|7375.1|7385.1|7375.1|7384.4|7374.4|6
1606361300000|2020-11-26 03:28:20|7384.9|7374.9|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|9
1606361310000|2020-11-26 03:28:30|7385.6|7375.6|7385.9|7375.9|7385.9|7375.9|7385.6|7375.6|2
1606361320000|2020-11-26 03:28:40|7386.1|7376.1|7386.9|7376.9|7386.9|7376.9|7386.1|7376.1|7
1606361330000|2020-11-26 03:28:50|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|1
1606361340000|2020-11-26 03:29:00|7386.9|7376.9|7387.4|7377.4|7387.6|7377.6|7386.4|7376.4|8
1606361350000|2020-11-26 03:29:10|7387.6|7377.6|7388.6|7378.6|7388.6|7378.6|7387.6|7377.6|6
1606361360000|2020-11-26 03:29:20|7388.4|7378.4|7388.5|7378.5|7388.8|7378.8|7388.1|7378.1|6
1606361370000|2020-11-26 03:29:30|7388.4|7378.4|7388.3|7378.3|7388.6|7378.6|7388.3|7378.3|5
1606361380000|2020-11-26 03:29:40|7388.1|7378.1|7387.9|7377.9|7388.1|7378.1|7387.1|7377.1|13
1606361390000|2020-11-26 03:29:50|7388|7378|7388.4|7378.4|7388.4|7378.4|7387.4|7377.4|20
1606361400000|2020-11-26 03:30:00|7389.1|7379.1|7388.4|7378.4|7389.1|7379.1|7388.4|7378.4|2
1606361450000|2020-11-26 03:30:50|7387.9|7377.9|7386.4|7376.4|7387.9|7377.9|7386.4|7376.4|5
1606361470000|2020-11-26 03:31:10|7385.9|7375.9|7384.6|7374.6|7385.9|7375.9|7384.6|7374.6|6
1606361490000|2020-11-26 03:31:30|7384.9|7374.9|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|3
1606361500000|2020-11-26 03:31:40|7384.8|7374.8|7384.6|7374.6|7384.8|7374.8|7384.6|7374.6|2
1606361510000|2020-11-26 03:31:50|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606361520000|2020-11-26 03:32:00|7383.9|7373.9|7383.8|7373.8|7383.9|7373.9|7383.8|7373.8|2
1606361530000|2020-11-26 03:32:10|7383.4|7373.4|7383.6|7373.6|7383.6|7373.6|7383.4|7373.4|2
1606361540000|2020-11-26 03:32:20|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|1
1606361550000|2020-11-26 03:32:30|7383.3|7373.3|7382.9|7372.9|7383.3|7373.3|7382.1|7372.1|8
1606361570000|2020-11-26 03:32:50|7382.6|7372.6|7382.4|7372.4|7382.6|7372.6|7382.4|7372.4|2
1606361580000|2020-11-26 03:33:00|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606361600000|2020-11-26 03:33:20|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|1
1606361610000|2020-11-26 03:33:30|7383.9|7373.9|7384.6|7374.6|7384.6|7374.6|7383.9|7373.9|2
1606361620000|2020-11-26 03:33:40|7384.1|7374.1|7383.9|7373.9|7384.1|7374.1|7383.9|7373.9|3
1606361650000|2020-11-26 03:34:10|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606361660000|2020-11-26 03:34:20|7383.9|7373.9|7384.1|7374.1|7384.1|7374.1|7383.6|7373.6|3
1606361670000|2020-11-26 03:34:30|7383.9|7373.9|7383.8|7373.8|7383.9|7373.9|7383.8|7373.8|2
1606361700000|2020-11-26 03:35:00|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606361710000|2020-11-26 03:35:10|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606361730000|2020-11-26 03:35:30|7383.1|7373.1|7382.6|7372.6|7383.1|7373.1|7382.6|7372.6|2
1606361740000|2020-11-26 03:35:40|7382.4|7372.4|7382.6|7372.6|7382.6|7372.6|7382.4|7372.4|2
1606361750000|2020-11-26 03:35:50|7382.9|7372.9|7382.6|7372.6|7382.9|7372.9|7382.6|7372.6|2
1606361760000|2020-11-26 03:36:00|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606361800000|2020-11-26 03:36:40|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7383.1|7373.1|2
1606361810000|2020-11-26 03:36:50|7383.6|7373.6|7383.6|7373.6|7384.4|7374.4|7383.6|7373.6|3
1606361820000|2020-11-26 03:37:00|7383.9|7373.9|7383.6|7373.6|7383.9|7373.9|7383.6|7373.6|2
1606361840000|2020-11-26 03:37:20|7383.9|7373.9|7384.4|7374.4|7384.4|7374.4|7383.9|7373.9|2
1606361860000|2020-11-26 03:37:40|7385.4|7375.4|7384.6|7374.6|7385.4|7375.4|7384.6|7374.6|2
1606362030000|2020-11-26 03:40:30|7384.9|7374.9|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|2
1606362040000|2020-11-26 03:40:40|7385.6|7375.6|7386.4|7376.4|7386.4|7376.4|7385.6|7375.6|2
1606362090000|2020-11-26 03:41:30|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|1
1606362100000|2020-11-26 03:41:40|7385.8|7375.8|7385.3|7375.3|7385.8|7375.8|7385.3|7375.3|2
1606362110000|2020-11-26 03:41:50|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606362260000|2020-11-26 03:44:20|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606362270000|2020-11-26 03:44:30|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606362280000|2020-11-26 03:44:40|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606362300000|2020-11-26 03:45:00|7385.1|7375.1|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|2
1606362340000|2020-11-26 03:45:40|7385.6|7375.6|7385.9|7375.9|7385.9|7375.9|7385.6|7375.6|2
1606362350000|2020-11-26 03:45:50|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606362360000|2020-11-26 03:46:00|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|1
1606362370000|2020-11-26 03:46:10|7385|7375|7383.6|7373.6|7385|7375|7383.6|7373.6|2
1606362380000|2020-11-26 03:46:20|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606362390000|2020-11-26 03:46:30|7383.9|7373.9|7384.1|7374.1|7384.1|7374.1|7383.9|7373.9|2
1606362410000|2020-11-26 03:46:50|7383.9|7373.9|7383.5|7373.5|7383.9|7373.9|7383.5|7373.5|3
1606362440000|2020-11-26 03:47:20|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606362450000|2020-11-26 03:47:30|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606362480000|2020-11-26 03:48:00|7383.4|7373.4|7383.1|7373.1|7383.4|7373.4|7383.1|7373.1|2
1606362490000|2020-11-26 03:48:10|7382.6|7372.6|7382.4|7372.4|7382.6|7372.6|7382.4|7372.4|2
1606362500000|2020-11-26 03:48:20|7382.9|7372.9|7382.6|7372.6|7382.9|7372.9|7382.6|7372.6|2
1606362510000|2020-11-26 03:48:30|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606362550000|2020-11-26 03:49:10|7382.9|7372.9|7382.5|7372.5|7382.9|7372.9|7382.5|7372.5|2
1606362560000|2020-11-26 03:49:20|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606362580000|2020-11-26 03:49:40|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|3
1606362590000|2020-11-26 03:49:50|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606362610000|2020-11-26 03:50:10|7382.8|7372.8|7382.6|7372.6|7382.8|7372.8|7382.6|7372.6|2
1606362630000|2020-11-26 03:50:30|7382.8|7372.8|7383.1|7373.1|7383.1|7373.1|7382.8|7372.8|2
1606362680000|2020-11-26 03:51:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606362690000|2020-11-26 03:51:30|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606362700000|2020-11-26 03:51:40|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|1
1606362740000|2020-11-26 03:52:20|7382.6|7372.6|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|2
1606362760000|2020-11-26 03:52:40|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606362780000|2020-11-26 03:53:00|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606362790000|2020-11-26 03:53:10|7382.6|7372.6|7382.5|7372.5|7382.6|7372.6|7382.5|7372.5|2
1606362800000|2020-11-26 03:53:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606362810000|2020-11-26 03:53:30|7382.6|7372.6|7382.5|7372.5|7382.6|7372.6|7382.5|7372.5|2
1606362830000|2020-11-26 03:53:50|7382.6|7372.6|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|2
1606362860000|2020-11-26 03:54:20|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606362880000|2020-11-26 03:54:40|7382.4|7372.4|7382.1|7372.1|7382.4|7372.4|7381.9|7371.9|3
1606362890000|2020-11-26 03:54:50|7381.9|7371.9|7382|7372|7382|7372|7381.9|7371.9|2
1606362900000|2020-11-26 03:55:00|7382.1|7372.1|7382.5|7372.5|7382.5|7372.5|7382.1|7372.1|3
1606362930000|2020-11-26 03:55:30|7382.4|7372.4|7381.6|7371.6|7382.4|7372.4|7381.6|7371.6|3
1606362950000|2020-11-26 03:55:50|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|1
1606362970000|2020-11-26 03:56:10|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606362980000|2020-11-26 03:56:20|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606362990000|2020-11-26 03:56:30|7380.9|7370.9|7381.6|7371.6|7381.9|7371.9|7380.9|7370.9|4
1606363010000|2020-11-26 03:56:50|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606363020000|2020-11-26 03:57:00|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606363070000|2020-11-26 03:57:50|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606363100000|2020-11-26 03:58:20|7382.9|7372.9|7383.1|7373.1|7383.1|7373.1|7382.9|7372.9|2
1606363110000|2020-11-26 03:58:30|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606363130000|2020-11-26 03:58:50|7383.3|7373.3|7383.6|7373.6|7383.6|7373.6|7383.3|7373.3|2
1606363150000|2020-11-26 03:59:10|7383.3|7373.3|7383.9|7373.9|7383.9|7373.9|7383.3|7373.3|2
1606363160000|2020-11-26 03:59:20|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|1
1606363170000|2020-11-26 03:59:30|7383.9|7373.9|7383.6|7373.6|7383.9|7373.9|7383.4|7373.4|3
1606363200000|2020-11-26 04:00:00|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606363210000|2020-11-26 04:00:10|7384.6|7374.6|7384.4|7374.4|7384.6|7374.6|7384.4|7374.4|2
1606363220000|2020-11-26 04:00:20|7385.1|7375.1|7384.4|7374.4|7385.1|7375.1|7384.4|7374.4|2
1606363230000|2020-11-26 04:00:30|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606363240000|2020-11-26 04:00:40|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606363260000|2020-11-26 04:01:00|7384.1|7374.1|7385.1|7375.1|7385.1|7375.1|7384.1|7374.1|2
1606363270000|2020-11-26 04:01:10|7385.3|7375.3|7385.6|7375.6|7385.6|7375.6|7384.6|7374.6|6
1606363280000|2020-11-26 04:01:20|7384.9|7374.9|7386.1|7376.1|7386.1|7376.1|7384.9|7374.9|2
1606363300000|2020-11-26 04:01:40|7385.5|7375.5|7385.6|7375.6|7385.6|7375.6|7385.4|7375.4|3
1606363310000|2020-11-26 04:01:50|7385.4|7375.4|7385.6|7375.6|7385.6|7375.6|7385.4|7375.4|6
1606363320000|2020-11-26 04:02:00|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|3
1606363330000|2020-11-26 04:02:10|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.4|7375.4|3
1606363340000|2020-11-26 04:02:20|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|3
1606363360000|2020-11-26 04:02:40|7385.1|7375.1|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|2
1606363390000|2020-11-26 04:03:10|7385.3|7375.3|7384.4|7374.4|7385.3|7375.3|7384.4|7374.4|2
1606363470000|2020-11-26 04:04:30|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606363490000|2020-11-26 04:04:50|7384|7374|7383.6|7373.6|7384|7374|7383.6|7373.6|2
1606363500000|2020-11-26 04:05:00|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|7383.5|7373.5|1
1606363550000|2020-11-26 04:05:50|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606363910000|2020-11-26 04:11:50|7382.9|7372.9|7382.6|7372.6|7382.9|7372.9|7382.6|7372.6|2
1606363950000|2020-11-26 04:12:30|7382.4|7372.4|7381.6|7371.6|7382.4|7372.4|7381.6|7371.6|2
1606363960000|2020-11-26 04:12:40|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606363970000|2020-11-26 04:12:50|7381.6|7371.6|7381.6|7371.6|7381.9|7371.9|7381.6|7371.6|5
1606364000000|2020-11-26 04:13:20|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606364010000|2020-11-26 04:13:30|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606364020000|2020-11-26 04:13:40|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|5
1606364050000|2020-11-26 04:14:10|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606364100000|2020-11-26 04:15:00|7382.4|7372.4|7382.9|7372.9|7382.9|7372.9|7382.4|7372.4|2
1606364140000|2020-11-26 04:15:40|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606364270000|2020-11-26 04:17:50|7382.4|7372.4|7381.6|7371.6|7382.4|7372.4|7381.6|7371.6|2
1606364490000|2020-11-26 04:21:30|7381.1|7371.1|7381.6|7371.6|7381.6|7371.6|7380.9|7370.9|5
1606364530000|2020-11-26 04:22:10|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606364670000|2020-11-26 04:24:30|7381.1|7371.1|7380.9|7370.9|7381.1|7371.1|7380.9|7370.9|6
1606364680000|2020-11-26 04:24:40|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|7381.3|7371.3|1
1606364700000|2020-11-26 04:25:00|7380.9|7370.9|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|5
1606364740000|2020-11-26 04:25:40|7381.1|7371.1|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|4
1606364750000|2020-11-26 04:25:50|7381.1|7371.1|7381.1|7371.1|7381.1|7371.1|7381.1|7371.1|1
1606364760000|2020-11-26 04:26:00|7380.9|7370.9|7381.1|7371.1|7381.1|7371.1|7380.9|7370.9|4
1606364770000|2020-11-26 04:26:10|7380.9|7370.9|7381.1|7371.1|7381.1|7371.1|7380.9|7370.9|2
1606364930000|2020-11-26 04:28:50|7380.6|7370.6|7381.1|7371.1|7381.1|7371.1|7380.6|7370.6|2
1606364940000|2020-11-26 04:29:00|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606365090000|2020-11-26 04:31:30|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606365130000|2020-11-26 04:32:10|7381.6|7371.6|7382.1|7372.1|7382.1|7372.1|7381.6|7371.6|2
1606365140000|2020-11-26 04:32:20|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606365170000|2020-11-26 04:32:50|7382.1|7372.1|7382.6|7372.6|7382.6|7372.6|7382.1|7372.1|2
1606365210000|2020-11-26 04:33:30|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|1
1606365220000|2020-11-26 04:33:40|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606365320000|2020-11-26 04:35:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606365330000|2020-11-26 04:35:30|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606365340000|2020-11-26 04:35:40|7383|7373|7382.9|7372.9|7383|7373|7382.9|7372.9|2
1606365370000|2020-11-26 04:36:10|7383.1|7373.1|7383|7373|7383.1|7373.1|7383|7373|2
1606365430000|2020-11-26 04:37:10|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606365480000|2020-11-26 04:38:00|7383|7373|7383|7373|7383|7373|7383|7373|1
1606365520000|2020-11-26 04:38:40|7382.8|7372.8|7382.6|7372.6|7382.8|7372.8|7382.6|7372.6|2
1606365560000|2020-11-26 04:39:20|7383.6|7373.6|7383.1|7373.1|7383.6|7373.6|7383.1|7373.1|3
1606365580000|2020-11-26 04:39:40|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|1
1606365640000|2020-11-26 04:40:40|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606365650000|2020-11-26 04:40:50|7383.9|7373.9|7384.4|7374.4|7384.4|7374.4|7383.9|7373.9|2
1606365660000|2020-11-26 04:41:00|7384.6|7374.6|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|2
1606365670000|2020-11-26 04:41:10|7385|7375|7385|7375|7385|7375|7385|7375|1
1606365720000|2020-11-26 04:42:00|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606365730000|2020-11-26 04:42:10|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606365740000|2020-11-26 04:42:20|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606365750000|2020-11-26 04:42:30|7384.8|7374.8|7384.9|7374.9|7384.9|7374.9|7384.8|7374.8|2
1606365780000|2020-11-26 04:43:00|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|1
1606365810000|2020-11-26 04:43:30|7384.5|7374.5|7384.6|7374.6|7384.6|7374.6|7384.5|7374.5|2
1606365820000|2020-11-26 04:43:40|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606365890000|2020-11-26 04:44:50|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606365930000|2020-11-26 04:45:30|7385.4|7375.4|7385.6|7375.6|7385.6|7375.6|7385.4|7375.4|2
1606366030000|2020-11-26 04:47:10|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|7385.9|7375.9|1
1606366040000|2020-11-26 04:47:20|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606366070000|2020-11-26 04:47:50|7385.9|7375.9|7386.4|7376.4|7386.4|7376.4|7385.9|7375.9|3
1606366090000|2020-11-26 04:48:10|7386.1|7376.1|7385.6|7375.6|7386.1|7376.1|7385.6|7375.6|2
1606366140000|2020-11-26 04:49:00|7385.5|7375.5|7385.5|7375.5|7385.5|7375.5|7385.5|7375.5|1
1606366170000|2020-11-26 04:49:30|7385.1|7375.1|7384.6|7374.6|7385.1|7375.1|7384.6|7374.6|2
1606366240000|2020-11-26 04:50:40|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606366270000|2020-11-26 04:51:10|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606366280000|2020-11-26 04:51:20|7384.4|7374.4|7383.9|7373.9|7384.4|7374.4|7383.9|7373.9|2
1606366310000|2020-11-26 04:51:50|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|1
1606366340000|2020-11-26 04:52:20|7383.6|7373.6|7382.9|7372.9|7383.6|7373.6|7382.9|7372.9|2
1606366370000|2020-11-26 04:52:50|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.4|7372.4|3
1606366400000|2020-11-26 04:53:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606366460000|2020-11-26 04:54:20|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|1
1606366680000|2020-11-26 04:58:00|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|1
1606366740000|2020-11-26 04:59:00|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|7382.3|7372.3|1
1606366780000|2020-11-26 04:59:40|7382|7372|7381.6|7371.6|7382|7372|7381.6|7371.6|2
1606366800000|2020-11-26 05:00:00|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606366820000|2020-11-26 05:00:20|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606366830000|2020-11-26 05:00:30|7381.4|7371.4|7381.6|7371.6|7381.6|7371.6|7381.4|7371.4|2
1606366860000|2020-11-26 05:01:00|7381.9|7371.9|7382.4|7372.4|7382.4|7372.4|7381.9|7371.9|2
1606366890000|2020-11-26 05:01:30|7382.5|7372.5|7384.1|7374.1|7384.1|7374.1|7382.5|7372.5|4
1606366910000|2020-11-26 05:01:50|7383.9|7373.9|7383.9|7373.9|7384.6|7374.6|7383.6|7373.6|4
1606366920000|2020-11-26 05:02:00|7384.6|7374.6|7384.1|7374.1|7384.6|7374.6|7384.1|7374.1|2
1606366940000|2020-11-26 05:02:20|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606366970000|2020-11-26 05:02:50|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606366980000|2020-11-26 05:03:00|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606366990000|2020-11-26 05:03:10|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.1|7374.1|4
1606367040000|2020-11-26 05:04:00|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606367060000|2020-11-26 05:04:20|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|1
1606367150000|2020-11-26 05:05:50|7384.4|7374.4|7384|7374|7384.4|7374.4|7384|7374|3
1606367180000|2020-11-26 05:06:20|7384.6|7374.6|7385.1|7375.1|7385.1|7375.1|7384.6|7374.6|3
1606367220000|2020-11-26 05:07:00|7385.4|7375.4|7385.5|7375.5|7385.9|7375.9|7385.4|7375.4|3
1606367230000|2020-11-26 05:07:10|7385.4|7375.4|7385.1|7375.1|7385.4|7375.4|7385.1|7375.1|2
1606367240000|2020-11-26 05:07:20|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606367250000|2020-11-26 05:07:30|7384|7374|7384.5|7374.5|7384.5|7374.5|7384|7374|2
1606367280000|2020-11-26 05:08:00|7384.9|7374.9|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|3
1606367290000|2020-11-26 05:08:10|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|7384.8|7374.8|1
1606367320000|2020-11-26 05:08:40|7384.6|7374.6|7386.1|7376.1|7386.1|7376.1|7384.5|7374.5|4
1606367340000|2020-11-26 05:09:00|7385.9|7375.9|7385.1|7375.1|7385.9|7375.9|7385.1|7375.1|3
1606367360000|2020-11-26 05:09:20|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.4|7374.4|2
1606367450000|2020-11-26 05:10:50|7385.1|7375.1|7384.9|7374.9|7385.1|7375.1|7384.4|7374.4|3
1606367460000|2020-11-26 05:11:00|7385.1|7375.1|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|2
1606367500000|2020-11-26 05:11:40|7385.4|7375.4|7385.1|7375.1|7385.4|7375.4|7384.9|7374.9|4
1606367520000|2020-11-26 05:12:00|7385|7375|7384.4|7374.4|7385|7375|7384.4|7374.4|2
1606367570000|2020-11-26 05:12:50|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606367610000|2020-11-26 05:13:30|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606367620000|2020-11-26 05:13:40|7383.4|7373.4|7383.9|7373.9|7383.9|7373.9|7383.4|7373.4|2
1606367630000|2020-11-26 05:13:50|7384.1|7374.1|7384.6|7374.6|7384.6|7374.6|7384.1|7374.1|2
1606367650000|2020-11-26 05:14:10|7384.4|7374.4|7383.9|7373.9|7384.4|7374.4|7383.9|7373.9|2
1606367700000|2020-11-26 05:15:00|7384.1|7374.1|7383.6|7373.6|7384.1|7374.1|7383.6|7373.6|3
1606367710000|2020-11-26 05:15:10|7383.9|7373.9|7383.4|7373.4|7384.4|7374.4|7383.4|7373.4|6
1606367770000|2020-11-26 05:16:10|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7383.1|7373.1|2
1606367790000|2020-11-26 05:16:30|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606367800000|2020-11-26 05:16:40|7383.9|7373.9|7383.9|7373.9|7384.1|7374.1|7383.9|7373.9|3
1606367820000|2020-11-26 05:17:00|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606367830000|2020-11-26 05:17:10|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606367850000|2020-11-26 05:17:30|7384.1|7374.1|7383.8|7373.8|7384.1|7374.1|7383.8|7373.8|3
1606367900000|2020-11-26 05:18:20|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606367910000|2020-11-26 05:18:30|7384|7374|7384.1|7374.1|7384.1|7374.1|7384|7374|2
1606367920000|2020-11-26 05:18:40|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|7384.4|7374.4|1
1606367960000|2020-11-26 05:19:20|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7384.1|7374.1|2
1606367970000|2020-11-26 05:19:30|7384.1|7374.1|7382.9|7372.9|7384.1|7374.1|7382.9|7372.9|2
1606367990000|2020-11-26 05:19:50|7383.1|7373.1|7383.6|7373.6|7383.6|7373.6|7383.1|7373.1|2
1606368000000|2020-11-26 05:20:00|7384.1|7374.1|7384.5|7374.5|7384.5|7374.5|7384.1|7374.1|3
1606368010000|2020-11-26 05:20:10|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606368040000|2020-11-26 05:20:40|7384.5|7374.5|7384.5|7374.5|7384.5|7374.5|7384.5|7374.5|1
1606368070000|2020-11-26 05:21:10|7384.4|7374.4|7383.9|7373.9|7384.4|7374.4|7383.9|7373.9|5
1606368100000|2020-11-26 05:21:40|7383.6|7373.6|7383.1|7373.1|7383.6|7373.6|7383.1|7373.1|2
1606368110000|2020-11-26 05:21:50|7383|7373|7382.9|7372.9|7383|7373|7382.9|7372.9|2
1606368120000|2020-11-26 05:22:00|7382.6|7372.6|7383.1|7373.1|7383.1|7373.1|7382.6|7372.6|2
1606368130000|2020-11-26 05:22:10|7382.9|7372.9|7382.6|7372.6|7382.9|7372.9|7382.6|7372.6|2
1606368160000|2020-11-26 05:22:40|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|1
1606368170000|2020-11-26 05:22:50|7381.9|7371.9|7381.6|7371.6|7381.9|7371.9|7381.6|7371.6|2
1606368180000|2020-11-26 05:23:00|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606368200000|2020-11-26 05:23:20|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606368210000|2020-11-26 05:23:30|7381.9|7371.9|7381.6|7371.6|7382.1|7372.1|7381.6|7371.6|4
1606368260000|2020-11-26 05:24:20|7381.9|7371.9|7383.1|7373.1|7383.1|7373.1|7381.9|7371.9|2
1606368270000|2020-11-26 05:24:30|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|1
1606368330000|2020-11-26 05:25:30|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|1
1606368360000|2020-11-26 05:26:00|7383.1|7373.1|7382.9|7372.9|7383.1|7373.1|7382.9|7372.9|2
1606368370000|2020-11-26 05:26:10|7383|7373|7383|7373|7383|7373|7383|7373|1
1606368380000|2020-11-26 05:26:20|7382.8|7372.8|7382.6|7372.6|7382.8|7372.8|7382.6|7372.6|2
1606368390000|2020-11-26 05:26:30|7382.5|7372.5|7382.1|7372.1|7382.5|7372.5|7382.1|7372.1|2
1606368400000|2020-11-26 05:26:40|7381.6|7371.6|7381.6|7371.6|7382.1|7372.1|7381.6|7371.6|6
1606368510000|2020-11-26 05:28:30|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606368520000|2020-11-26 05:28:40|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606368540000|2020-11-26 05:29:00|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|1
1606368550000|2020-11-26 05:29:10|7382.4|7372.4|7382.1|7372.1|7382.6|7372.6|7382.1|7372.1|3
1606368560000|2020-11-26 05:29:20|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606368570000|2020-11-26 05:29:30|7382.1|7372.1|7382.1|7372.1|7382.6|7372.6|7382.1|7372.1|3
1606368590000|2020-11-26 05:29:50|7382.6|7372.6|7381.6|7371.6|7382.6|7372.6|7381.6|7371.6|3
1606368600000|2020-11-26 05:30:00|7381.9|7371.9|7385.4|7375.4|7385.4|7375.4|7381.6|7371.6|16
1606368610000|2020-11-26 05:30:10|7385.5|7375.5|7387.4|7377.4|7387.6|7377.6|7385.5|7375.5|14
1606368620000|2020-11-26 05:30:20|7387.5|7377.5|7389.1|7379.1|7389.6|7379.6|7387.5|7377.5|10
1606368630000|2020-11-26 05:30:30|7389.5|7379.5|7390.8|7380.8|7390.9|7380.9|7389.5|7379.5|10
1606368640000|2020-11-26 05:30:40|7390.9|7380.9|7390.1|7380.1|7392.4|7382.4|7390.1|7380.1|20
1606368650000|2020-11-26 05:30:50|7390.3|7380.3|7391.9|7381.9|7391.9|7381.9|7390.3|7380.3|7
1606368660000|2020-11-26 05:31:00|7391.4|7381.4|7393.1|7383.1|7393.4|7383.4|7391.4|7381.4|15
1606368670000|2020-11-26 05:31:10|7392.9|7382.9|7395.1|7385.1|7396.4|7386.4|7392.6|7382.6|24
1606368680000|2020-11-26 05:31:20|7395.4|7385.4|7395.1|7385.1|7396.4|7386.4|7394.6|7384.6|8
1606368690000|2020-11-26 05:31:30|7395.4|7385.4|7397.4|7387.4|7397.4|7387.4|7395.4|7385.4|11
1606368700000|2020-11-26 05:31:40|7397.6|7387.6|7398.4|7388.4|7399.4|7389.4|7397.6|7387.6|22
1606368710000|2020-11-26 05:31:50|7398.6|7388.6|7399.1|7389.1|7399.4|7389.4|7398.1|7388.1|18
1606368720000|2020-11-26 05:32:00|7399.4|7389.4|7398.4|7388.4|7400.6|7390.6|7398.4|7388.4|17
1606368730000|2020-11-26 05:32:10|7398.1|7388.1|7399.1|7389.1|7399.9|7389.9|7398.1|7388.1|26
1606368740000|2020-11-26 05:32:20|7398.9|7388.9|7399.4|7389.4|7401.1|7391.1|7398.9|7388.9|20
1606368750000|2020-11-26 05:32:30|7399.6|7389.6|7396.6|7386.6|7399.6|7389.6|7396.4|7386.4|15
1606368760000|2020-11-26 05:32:40|7396.8|7386.8|7395.4|7385.4|7396.8|7386.8|7395.3|7385.3|10
1606368770000|2020-11-26 05:32:50|7395.3|7385.3|7394.9|7384.9|7395.4|7385.4|7394.9|7384.9|9
1606368780000|2020-11-26 05:33:00|7394.8|7384.8|7393.8|7383.8|7394.9|7384.9|7393.6|7383.6|7
1606368790000|2020-11-26 05:33:10|7393.6|7383.6|7392.1|7382.1|7393.9|7383.9|7392.1|7382.1|7
1606368800000|2020-11-26 05:33:20|7391.6|7381.6|7391.9|7381.9|7392.1|7382.1|7391.3|7381.3|6
1606368810000|2020-11-26 05:33:30|7392.1|7382.1|7392.1|7382.1|7392.1|7382.1|7391.9|7381.9|5
1606368820000|2020-11-26 05:33:40|7392.4|7382.4|7393.4|7383.4|7393.4|7383.4|7392.4|7382.4|7
1606368830000|2020-11-26 05:33:50|7393.6|7383.6|7394.9|7384.9|7394.9|7384.9|7393.4|7383.4|5
1606368840000|2020-11-26 05:34:00|7395.3|7385.3|7394.9|7384.9|7395.3|7385.3|7394.9|7384.9|4
1606368850000|2020-11-26 05:34:10|7394.6|7384.6|7393.6|7383.6|7394.6|7384.6|7393.6|7383.6|3
1606368860000|2020-11-26 05:34:20|7393.8|7383.8|7395.6|7385.6|7395.6|7385.6|7393.8|7383.8|6
1606368870000|2020-11-26 05:34:30|7395.1|7385.1|7394.6|7384.6|7395.6|7385.6|7394.6|7384.6|6
1606368880000|2020-11-26 05:34:40|7393.9|7383.9|7392.1|7382.1|7393.9|7383.9|7390.6|7380.6|14
1606368890000|2020-11-26 05:34:50|7392|7382|7391.1|7381.1|7392|7382|7390.4|7380.4|7
1606368900000|2020-11-26 05:35:00|7391.4|7381.4|7392.9|7382.9|7392.9|7382.9|7391.4|7381.4|7
1606368910000|2020-11-26 05:35:10|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|1
1606368920000|2020-11-26 05:35:20|7392.9|7382.9|7393.5|7383.5|7393.5|7383.5|7392.9|7382.9|3
1606368930000|2020-11-26 05:35:30|7393.6|7383.6|7393.9|7383.9|7395.1|7385.1|7393.6|7383.6|11
1606368940000|2020-11-26 05:35:40|7393.4|7383.4|7393.6|7383.6|7393.6|7383.6|7392.9|7382.9|5
1606368950000|2020-11-26 05:35:50|7393.5|7383.5|7393.4|7383.4|7393.5|7383.5|7392.9|7382.9|4
1606368960000|2020-11-26 05:36:00|7393.6|7383.6|7396.1|7386.1|7396.6|7386.6|7393.6|7383.6|9
1606368970000|2020-11-26 05:36:10|7396.4|7386.4|7397.9|7387.9|7397.9|7387.9|7396.4|7386.4|6
1606368980000|2020-11-26 05:36:20|7398.1|7388.1|7396.1|7386.1|7398.1|7388.1|7395.9|7385.9|11
1606368990000|2020-11-26 05:36:30|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|7395.4|7385.4|8
1606369000000|2020-11-26 05:36:40|7396.1|7386.1|7396.9|7386.9|7396.9|7386.9|7396.1|7386.1|4
1606369010000|2020-11-26 05:36:50|7397|7387|7397.9|7387.9|7397.9|7387.9|7397|7387|6
1606369020000|2020-11-26 05:37:00|7398.1|7388.1|7399.4|7389.4|7399.4|7389.4|7398.1|7388.1|12
1606369030000|2020-11-26 05:37:10|7399.6|7389.6|7399.4|7389.4|7399.8|7389.8|7399.4|7389.4|4
1606369040000|2020-11-26 05:37:20|7399.1|7389.1|7397.1|7387.1|7399.1|7389.1|7396.6|7386.6|14
1606369050000|2020-11-26 05:37:30|7397.3|7387.3|7397.3|7387.3|7397.3|7387.3|7396|7386|8
1606369070000|2020-11-26 05:37:50|7397.4|7387.4|7396.1|7386.1|7397.4|7387.4|7395.9|7385.9|5
1606369080000|2020-11-26 05:38:00|7397.1|7387.1|7395.6|7385.6|7397.1|7387.1|7395.6|7385.6|11
1606369090000|2020-11-26 05:38:10|7395.9|7385.9|7394.1|7384.1|7395.9|7385.9|7394.1|7384.1|8
1606369100000|2020-11-26 05:38:20|7394.4|7384.4|7394.6|7384.6|7394.9|7384.9|7394.4|7384.4|4
1606369110000|2020-11-26 05:38:30|7394.9|7384.9|7395.5|7385.5|7395.5|7385.5|7394.9|7384.9|3
1606369120000|2020-11-26 05:38:40|7395.6|7385.6|7396.9|7386.9|7396.9|7386.9|7395.6|7385.6|11
1606369130000|2020-11-26 05:38:50|7397|7387|7399.3|7389.3|7399.4|7389.4|7396.4|7386.4|18
1606369140000|2020-11-26 05:39:00|7399.1|7389.1|7398|7388|7399.1|7389.1|7398|7388|7
1606369150000|2020-11-26 05:39:10|7397.8|7387.8|7398.4|7388.4|7398.4|7388.4|7397.8|7387.8|6
1606369160000|2020-11-26 05:39:20|7398.1|7388.1|7398.5|7388.5|7398.5|7388.5|7397.9|7387.9|4
1606369170000|2020-11-26 05:39:30|7398.8|7388.8|7399.5|7389.5|7399.5|7389.5|7398.8|7388.8|8
1606369180000|2020-11-26 05:39:40|7399.8|7389.8|7399.1|7389.1|7400.1|7390.1|7398.9|7388.9|11
1606369190000|2020-11-26 05:39:50|7398.9|7388.9|7399.6|7389.6|7399.9|7389.9|7398.9|7388.9|6
1606369200000|2020-11-26 05:40:00|7399.4|7389.4|7399.1|7389.1|7400.4|7390.4|7398.6|7388.6|17
1606369210000|2020-11-26 05:40:10|7399.4|7389.4|7401.1|7391.1|7401.9|7391.9|7399.4|7389.4|19
1606369220000|2020-11-26 05:40:20|7401.4|7391.4|7401.9|7391.9|7402.1|7392.1|7401.4|7391.4|5
1606369230000|2020-11-26 05:40:30|7402.1|7392.1|7401.9|7391.9|7402.1|7392.1|7401.6|7391.6|6
1606369240000|2020-11-26 05:40:40|7401.6|7391.6|7403.4|7393.4|7403.6|7393.6|7401.6|7391.6|14
1606369250000|2020-11-26 05:40:50|7403.1|7393.1|7404.4|7394.4|7404.4|7394.4|7403.1|7393.1|11
1606369260000|2020-11-26 05:41:00|7405.1|7395.1|7403.9|7393.9|7405.6|7395.6|7403.9|7393.9|11
1606369270000|2020-11-26 05:41:10|7404.1|7394.1|7403.1|7393.1|7405.6|7395.6|7403.1|7393.1|11
1606369280000|2020-11-26 05:41:20|7403.4|7393.4|7401.4|7391.4|7403.8|7393.8|7401.4|7391.4|11
1606369290000|2020-11-26 05:41:30|7401.1|7391.1|7399.6|7389.6|7401.1|7391.1|7399.4|7389.4|6
1606369300000|2020-11-26 05:41:40|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|1
1606369310000|2020-11-26 05:41:50|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|1
1606369320000|2020-11-26 05:42:00|7399.4|7389.4|7400.4|7390.4|7400.4|7390.4|7399.4|7389.4|8
1606369330000|2020-11-26 05:42:10|7400.3|7390.3|7400.9|7390.9|7401|7391|7399.9|7389.9|10
1606369340000|2020-11-26 05:42:20|7400.6|7390.6|7401|7391|7401.4|7391.4|7400.1|7390.1|12
1606369350000|2020-11-26 05:42:30|7401.5|7391.5|7402.1|7392.1|7402.1|7392.1|7401.1|7391.1|7
1606369360000|2020-11-26 05:42:40|7402.4|7392.4|7402.9|7392.9|7403.4|7393.4|7402.4|7392.4|8
1606369370000|2020-11-26 05:42:50|7402.8|7392.8|7403.4|7393.4|7403.4|7393.4|7402.8|7392.8|4
1606369380000|2020-11-26 05:43:00|7402.4|7392.4|7403.1|7393.1|7404.4|7394.4|7402.4|7392.4|13
1606369390000|2020-11-26 05:43:10|7403.4|7393.4|7403.6|7393.6|7404.9|7394.9|7403.4|7393.4|8
1606369400000|2020-11-26 05:43:20|7403.4|7393.4|7403.6|7393.6|7403.6|7393.6|7402.6|7392.6|4
1606369410000|2020-11-26 05:43:30|7403.1|7393.1|7402.6|7392.6|7403.1|7393.1|7402.6|7392.6|3
1606369420000|2020-11-26 05:43:40|7402.9|7392.9|7402.9|7392.9|7403.1|7393.1|7402.9|7392.9|3
1606369430000|2020-11-26 05:43:50|7402.6|7392.6|7403.6|7393.6|7403.6|7393.6|7402.6|7392.6|3
1606369440000|2020-11-26 05:44:00|7403.1|7393.1|7403.1|7393.1|7403.4|7393.4|7402.6|7392.6|6
1606369450000|2020-11-26 05:44:10|7403.4|7393.4|7401.9|7391.9|7403.4|7393.4|7401.9|7391.9|7
1606369460000|2020-11-26 05:44:20|7401.6|7391.6|7401.4|7391.4|7401.6|7391.6|7401.4|7391.4|2
1606369470000|2020-11-26 05:44:30|7401.1|7391.1|7400.1|7390.1|7401.1|7391.1|7400.1|7390.1|7
1606369480000|2020-11-26 05:44:40|7400.4|7390.4|7400.9|7390.9|7401.1|7391.1|7400.4|7390.4|5
1606369490000|2020-11-26 05:44:50|7399.9|7389.9|7401.6|7391.6|7401.9|7391.9|7399.9|7389.9|10
1606369500000|2020-11-26 05:45:00|7400.9|7390.9|7401.3|7391.3|7401.5|7391.5|7400.9|7390.9|4
1606369510000|2020-11-26 05:45:10|7401.6|7391.6|7402.4|7392.4|7402.4|7392.4|7401.6|7391.6|3
1606369520000|2020-11-26 05:45:20|7401.9|7391.9|7402.6|7392.6|7402.6|7392.6|7401.9|7391.9|3
1606369530000|2020-11-26 05:45:30|7402.4|7392.4|7405.8|7395.8|7405.8|7395.8|7402.4|7392.4|10
1606369540000|2020-11-26 05:45:40|7405.4|7395.4|7404.1|7394.1|7405.4|7395.4|7403.4|7393.4|8
1606369560000|2020-11-26 05:46:00|7404.4|7394.4|7404.1|7394.1|7404.4|7394.4|7404.1|7394.1|4
1606369570000|2020-11-26 05:46:10|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606369580000|2020-11-26 05:46:20|7403.6|7393.6|7402.3|7392.3|7403.6|7393.6|7402.3|7392.3|6
1606369590000|2020-11-26 05:46:30|7402.4|7392.4|7402.3|7392.3|7403.9|7393.9|7402.3|7392.3|7
1606369600000|2020-11-26 05:46:40|7402.5|7392.5|7402.9|7392.9|7403.1|7393.1|7402.5|7392.5|3
1606369610000|2020-11-26 05:46:50|7403.1|7393.1|7403.4|7393.4|7403.4|7393.4|7402.1|7392.1|4
1606369620000|2020-11-26 05:47:00|7403.6|7393.6|7404.5|7394.5|7405.4|7395.4|7403.6|7393.6|6
1606369630000|2020-11-26 05:47:10|7404.6|7394.6|7405.3|7395.3|7405.4|7395.4|7404.6|7394.6|3
1606369640000|2020-11-26 05:47:20|7404.6|7394.6|7404.5|7394.5|7404.9|7394.9|7404.1|7394.1|5
1606369650000|2020-11-26 05:47:30|7404.4|7394.4|7403.4|7393.4|7404.4|7394.4|7403.3|7393.3|5
1606369660000|2020-11-26 05:47:40|7403.1|7393.1|7401.4|7391.4|7403.1|7393.1|7401.1|7391.1|9
1606369670000|2020-11-26 05:47:50|7401.6|7391.6|7401.3|7391.3|7402|7392|7401.3|7391.3|5
1606369680000|2020-11-26 05:48:00|7401.4|7391.4|7400.6|7390.6|7401.8|7391.8|7400.6|7390.6|7
1606369690000|2020-11-26 05:48:10|7400.9|7390.9|7401.8|7391.8|7401.8|7391.8|7400.9|7390.9|5
1606369700000|2020-11-26 05:48:20|7402.1|7392.1|7400.6|7390.6|7402.1|7392.1|7400.6|7390.6|7
1606369710000|2020-11-26 05:48:30|7400.9|7390.9|7400.6|7390.6|7400.9|7390.9|7400.6|7390.6|4
1606369720000|2020-11-26 05:48:40|7400.4|7390.4|7400.1|7390.1|7400.4|7390.4|7400.1|7390.1|2
1606369730000|2020-11-26 05:48:50|7399.4|7389.4|7399.8|7389.8|7400.1|7390.1|7399.4|7389.4|8
1606369740000|2020-11-26 05:49:00|7399.4|7389.4|7399.8|7389.8|7399.8|7389.8|7399.4|7389.4|2
1606369760000|2020-11-26 05:49:20|7399.6|7389.6|7399.5|7389.5|7400.1|7390.1|7399.5|7389.5|6
1606369770000|2020-11-26 05:49:30|7399.6|7389.6|7398.6|7388.6|7399.6|7389.6|7398.5|7388.5|4
1606369780000|2020-11-26 05:49:40|7398.3|7388.3|7397.1|7387.1|7398.3|7388.3|7397.1|7387.1|5
1606369790000|2020-11-26 05:49:50|7396.9|7386.9|7397.5|7387.5|7397.5|7387.5|7395.8|7385.8|13
1606369800000|2020-11-26 05:50:00|7397.6|7387.6|7398|7388|7398|7388|7397.6|7387.6|3
1606369810000|2020-11-26 05:50:10|7397.3|7387.3|7397.6|7387.6|7397.6|7387.6|7397.3|7387.3|2
1606369820000|2020-11-26 05:50:20|7397.4|7387.4|7398.1|7388.1|7398.1|7388.1|7397.4|7387.4|4
1606369830000|2020-11-26 05:50:30|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|1
1606369840000|2020-11-26 05:50:40|7398.1|7388.1|7397.1|7387.1|7398.1|7388.1|7397.1|7387.1|4
1606369850000|2020-11-26 05:50:50|7396.9|7386.9|7396.8|7386.8|7396.9|7386.9|7396.8|7386.8|2
1606369860000|2020-11-26 05:51:00|7397|7387|7397.6|7387.6|7397.6|7387.6|7397|7387|4
1606369870000|2020-11-26 05:51:10|7397.4|7387.4|7396.6|7386.6|7397.6|7387.6|7396.6|7386.6|5
1606369880000|2020-11-26 05:51:20|7396.8|7386.8|7396.6|7386.6|7396.9|7386.9|7396.6|7386.6|3
1606369910000|2020-11-26 05:51:50|7396.1|7386.1|7397.1|7387.1|7397.1|7387.1|7396.1|7386.1|5
1606369930000|2020-11-26 05:52:10|7397|7387|7398.6|7388.6|7398.9|7388.9|7396.6|7386.6|10
1606369940000|2020-11-26 05:52:20|7398.9|7388.9|7399.4|7389.4|7399.9|7389.9|7398.9|7388.9|8
1606369950000|2020-11-26 05:52:30|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|1
1606369960000|2020-11-26 05:52:40|7399.9|7389.9|7400.1|7390.1|7400.4|7390.4|7399.9|7389.9|3
1606369970000|2020-11-26 05:52:50|7400.4|7390.4|7401.1|7391.1|7401.1|7391.1|7400.1|7390.1|4
1606369980000|2020-11-26 05:53:00|7400.9|7390.9|7401.6|7391.6|7401.6|7391.6|7400.1|7390.1|4
1606369990000|2020-11-26 05:53:10|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|1
1606370000000|2020-11-26 05:53:20|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|1
1606370010000|2020-11-26 05:53:30|7402.4|7392.4|7403.9|7393.9|7403.9|7393.9|7402.4|7392.4|6
1606370020000|2020-11-26 05:53:40|7403.5|7393.5|7404.1|7394.1|7404.1|7394.1|7403.5|7393.5|3
1606370030000|2020-11-26 05:53:50|7403.9|7393.9|7403.1|7393.1|7403.9|7393.9|7403.1|7393.1|3
1606370040000|2020-11-26 05:54:00|7403.6|7393.6|7403.1|7393.1|7403.6|7393.6|7402.8|7392.8|6
1606370050000|2020-11-26 05:54:10|7402.9|7392.9|7403.1|7393.1|7403.1|7393.1|7402.9|7392.9|2
1606370080000|2020-11-26 05:54:40|7402.9|7392.9|7403.1|7393.1|7403.1|7393.1|7402.9|7392.9|2
1606370090000|2020-11-26 05:54:50|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|1
1606370100000|2020-11-26 05:55:00|7403.1|7393.1|7403.4|7393.4|7403.4|7393.4|7403.1|7393.1|2
1606370110000|2020-11-26 05:55:10|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|1
1606370120000|2020-11-26 05:55:20|7402.9|7392.9|7402.9|7392.9|7403.1|7393.1|7402.6|7392.6|6
1606370130000|2020-11-26 05:55:30|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.1|7392.1|4
1606370140000|2020-11-26 05:55:40|7403.1|7393.1|7403.4|7393.4|7403.9|7393.9|7403.1|7393.1|5
1606370150000|2020-11-26 05:55:50|7403.8|7393.8|7403.9|7393.9|7403.9|7393.9|7403.4|7393.4|4
1606370160000|2020-11-26 05:56:00|7404.1|7394.1|7405.1|7395.1|7405.1|7395.1|7404.1|7394.1|4
1606370170000|2020-11-26 05:56:10|7405.6|7395.6|7405.9|7395.9|7405.9|7395.9|7405.6|7395.6|2
1606370190000|2020-11-26 05:56:30|7405.6|7395.6|7405.9|7395.9|7406.9|7396.9|7404.9|7394.9|17
1606370200000|2020-11-26 05:56:40|7405.6|7395.6|7406.9|7396.9|7406.9|7396.9|7405.6|7395.6|6
1606370210000|2020-11-26 05:56:50|7406.6|7396.6|7407.3|7397.3|7407.4|7397.4|7406.6|7396.6|9
1606370220000|2020-11-26 05:57:00|7406.9|7396.9|7409.6|7399.6|7409.8|7399.8|7406.5|7396.5|14
1606370230000|2020-11-26 05:57:10|7408.6|7398.6|7408.5|7398.5|7408.6|7398.6|7407.4|7397.4|8
1606370240000|2020-11-26 05:57:20|7408.8|7398.8|7408.6|7398.6|7409.9|7399.9|7408.6|7398.6|9
1606370250000|2020-11-26 05:57:30|7409.1|7399.1|7406.9|7396.9|7409.1|7399.1|7406.9|7396.9|8
1606370260000|2020-11-26 05:57:40|7406.1|7396.1|7404.1|7394.1|7406.1|7396.1|7404.1|7394.1|7
1606370270000|2020-11-26 05:57:50|7404.4|7394.4|7404|7394|7405.1|7395.1|7404|7394|8
1606370280000|2020-11-26 05:58:00|7404.1|7394.1|7404.1|7394.1|7404.8|7394.8|7404.1|7394.1|4
1606370290000|2020-11-26 05:58:10|7402.9|7392.9|7404.4|7394.4|7404.4|7394.4|7402.9|7392.9|4
1606370300000|2020-11-26 05:58:20|7404.1|7394.1|7405.6|7395.6|7405.6|7395.6|7404.1|7394.1|5
1606370310000|2020-11-26 05:58:30|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606370340000|2020-11-26 05:59:00|7405.6|7395.6|7405.4|7395.4|7405.6|7395.6|7405.4|7395.4|2
1606370350000|2020-11-26 05:59:10|7405.1|7395.1|7403.9|7393.9|7405.1|7395.1|7403.1|7393.1|8
1606370360000|2020-11-26 05:59:20|7403.8|7393.8|7402.4|7392.4|7403.8|7393.8|7401.6|7391.6|10
1606370370000|2020-11-26 05:59:30|7402.6|7392.6|7403.4|7393.4|7403.4|7393.4|7402.4|7392.4|4
1606370390000|2020-11-26 05:59:50|7403.6|7393.6|7404.4|7394.4|7404.4|7394.4|7403.6|7393.6|2
1606370400000|2020-11-26 06:00:00|7404.5|7394.5|7403.6|7393.6|7405.4|7395.4|7403.6|7393.6|8
1606370420000|2020-11-26 06:00:20|7404|7394|7405.4|7395.4|7405.6|7395.6|7404|7394|4
1606370440000|2020-11-26 06:00:40|7405.1|7395.1|7405.4|7395.4|7405.6|7395.6|7405.1|7395.1|4
1606370450000|2020-11-26 06:00:50|7405.6|7395.6|7403.9|7393.9|7406.6|7396.6|7403.9|7393.9|10
1606370460000|2020-11-26 06:01:00|7404.1|7394.1|7404.1|7394.1|7404.1|7394.1|7403.9|7393.9|3
1606370470000|2020-11-26 06:01:10|7403.8|7393.8|7403.5|7393.5|7403.8|7393.8|7403.4|7393.4|8
1606370480000|2020-11-26 06:01:20|7403.4|7393.4|7402.9|7392.9|7403.4|7393.4|7402.4|7392.4|6
1606370490000|2020-11-26 06:01:30|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.4|7392.4|6
1606370500000|2020-11-26 06:01:40|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.6|7392.6|2
1606370510000|2020-11-26 06:01:50|7402.6|7392.6|7402.3|7392.3|7402.6|7392.6|7401.9|7391.9|4
1606370520000|2020-11-26 06:02:00|7402.6|7392.6|7401.4|7391.4|7402.6|7392.6|7401.4|7391.4|5
1606370530000|2020-11-26 06:02:10|7401.1|7391.1|7401.4|7391.4|7401.4|7391.4|7400.8|7390.8|4
1606370540000|2020-11-26 06:02:20|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|7401.4|7391.4|3
1606370560000|2020-11-26 06:02:40|7401.9|7391.9|7401.9|7391.9|7402.4|7392.4|7401.9|7391.9|6
1606370570000|2020-11-26 06:02:50|7401.4|7391.4|7401.9|7391.9|7401.9|7391.9|7401.4|7391.4|2
1606370580000|2020-11-26 06:03:00|7401.4|7391.4|7400.5|7390.5|7401.9|7391.9|7400.5|7390.5|7
1606370590000|2020-11-26 06:03:10|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606370600000|2020-11-26 06:03:20|7401.4|7391.4|7401.9|7391.9|7403.1|7393.1|7401.4|7391.4|8
1606370610000|2020-11-26 06:03:30|7402.1|7392.1|7402.4|7392.4|7402.4|7392.4|7402.1|7392.1|3
1606370620000|2020-11-26 06:03:40|7402.1|7392.1|7402|7392|7402.3|7392.3|7401.9|7391.9|5
1606370630000|2020-11-26 06:03:50|7402.1|7392.1|7402.4|7392.4|7402.4|7392.4|7402.1|7392.1|2
1606370640000|2020-11-26 06:04:00|7402.1|7392.1|7400.1|7390.1|7402.1|7392.1|7400.1|7390.1|8
1606370650000|2020-11-26 06:04:10|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|1
1606370660000|2020-11-26 06:04:20|7400.8|7390.8|7401.9|7391.9|7401.9|7391.9|7400.6|7390.6|6
1606370670000|2020-11-26 06:04:30|7402|7392|7402.1|7392.1|7402.1|7392.1|7402|7392|2
1606370680000|2020-11-26 06:04:40|7401.9|7391.9|7402.9|7392.9|7402.9|7392.9|7401.9|7391.9|4
1606370690000|2020-11-26 06:04:50|7402.4|7392.4|7402.4|7392.4|7403.6|7393.6|7401.9|7391.9|13
1606370700000|2020-11-26 06:05:00|7402.6|7392.6|7402|7392|7402.6|7392.6|7402|7392|3
1606370710000|2020-11-26 06:05:10|7402.1|7392.1|7402.6|7392.6|7402.6|7392.6|7402.1|7392.1|3
1606370720000|2020-11-26 06:05:20|7402.9|7392.9|7402.6|7392.6|7402.9|7392.9|7402.6|7392.6|2
1606370730000|2020-11-26 06:05:30|7402.9|7392.9|7403.6|7393.6|7403.6|7393.6|7402.9|7392.9|5
1606370740000|2020-11-26 06:05:40|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606370750000|2020-11-26 06:05:50|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|1
1606370760000|2020-11-26 06:06:00|7403.5|7393.5|7403.5|7393.5|7403.5|7393.5|7403.4|7393.4|3
1606370780000|2020-11-26 06:06:20|7403.1|7393.1|7402.4|7392.4|7403.1|7393.1|7402.4|7392.4|3
1606370790000|2020-11-26 06:06:30|7401.9|7391.9|7402.4|7392.4|7402.4|7392.4|7401.9|7391.9|2
1606370800000|2020-11-26 06:06:40|7402.6|7392.6|7403.1|7393.1|7403.1|7393.1|7402.6|7392.6|3
1606370810000|2020-11-26 06:06:50|7402.6|7392.6|7402.4|7392.4|7402.6|7392.6|7402.4|7392.4|3
1606370830000|2020-11-26 06:07:10|7402.1|7392.1|7401.9|7391.9|7402.1|7392.1|7401.9|7391.9|2
1606370840000|2020-11-26 06:07:20|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|1
1606370850000|2020-11-26 06:07:30|7401.6|7391.6|7401.1|7391.1|7401.6|7391.6|7401.1|7391.1|2
1606370870000|2020-11-26 06:07:50|7400.9|7390.9|7400.4|7390.4|7400.9|7390.9|7400.4|7390.4|2
1606370880000|2020-11-26 06:08:00|7400.1|7390.1|7398.5|7388.5|7400.1|7390.1|7398.5|7388.5|5
1606370890000|2020-11-26 06:08:10|7398.9|7388.9|7399.1|7389.1|7399.1|7389.1|7398.8|7388.8|4
1606370900000|2020-11-26 06:08:20|7399|7389|7399.5|7389.5|7399.5|7389.5|7398.4|7388.4|7
1606370910000|2020-11-26 06:08:30|7399.3|7389.3|7398.5|7388.5|7399.3|7389.3|7398.1|7388.1|9
1606370930000|2020-11-26 06:08:50|7398.1|7388.1|7398.1|7388.1|7398.4|7388.4|7398.1|7388.1|3
1606370940000|2020-11-26 06:09:00|7398|7388|7398.1|7388.1|7398.1|7388.1|7397.9|7387.9|3
1606370950000|2020-11-26 06:09:10|7398.4|7388.4|7398.6|7388.6|7399.1|7389.1|7398.4|7388.4|5
1606370960000|2020-11-26 06:09:20|7398.9|7388.9|7400.4|7390.4|7400.4|7390.4|7398.9|7388.9|7
1606370970000|2020-11-26 06:09:30|7400.6|7390.6|7402.3|7392.3|7402.6|7392.6|7400.6|7390.6|17
1606370980000|2020-11-26 06:09:40|7401.6|7391.6|7403.9|7393.9|7403.9|7393.9|7401.6|7391.6|15
1606370990000|2020-11-26 06:09:50|7403.6|7393.6|7404.4|7394.4|7404.4|7394.4|7402.9|7392.9|14
1606371000000|2020-11-26 06:10:00|7404.1|7394.1|7404.4|7394.4|7404.4|7394.4|7403.4|7393.4|7
1606371010000|2020-11-26 06:10:10|7405.1|7395.1|7402.1|7392.1|7405.1|7395.1|7402.1|7392.1|9
1606371020000|2020-11-26 06:10:20|7402.4|7392.4|7401.4|7391.4|7402.5|7392.5|7401.4|7391.4|6
1606371030000|2020-11-26 06:10:30|7401.5|7391.5|7402.6|7392.6|7402.6|7392.6|7401.1|7391.1|6
1606371040000|2020-11-26 06:10:40|7402.9|7392.9|7402.8|7392.8|7402.9|7392.9|7402.8|7392.8|2
1606371050000|2020-11-26 06:10:50|7402.9|7392.9|7403.1|7393.1|7403.4|7393.4|7402.9|7392.9|4
1606371060000|2020-11-26 06:11:00|7403.4|7393.4|7403.4|7393.4|7403.6|7393.6|7403.3|7393.3|6
1606371070000|2020-11-26 06:11:10|7403.6|7393.6|7403.6|7393.6|7403.9|7393.9|7403.4|7393.4|4
1606371080000|2020-11-26 06:11:20|7403.4|7393.4|7402.9|7392.9|7403.4|7393.4|7402.9|7392.9|3
1606371090000|2020-11-26 06:11:30|7402.6|7392.6|7402.6|7392.6|7402.9|7392.9|7402.4|7392.4|5
1606371100000|2020-11-26 06:11:40|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606371110000|2020-11-26 06:11:50|7401.9|7391.9|7401.1|7391.1|7401.9|7391.9|7401.1|7391.1|5
1606371120000|2020-11-26 06:12:00|7400.9|7390.9|7400.5|7390.5|7400.9|7390.9|7400.4|7390.4|4
1606371130000|2020-11-26 06:12:10|7400.6|7390.6|7400.4|7390.4|7400.6|7390.6|7400.4|7390.4|4
1606371140000|2020-11-26 06:12:20|7400.6|7390.6|7401.1|7391.1|7401.1|7391.1|7400.6|7390.6|4
1606371150000|2020-11-26 06:12:30|7400.9|7390.9|7401.1|7391.1|7401.1|7391.1|7400.9|7390.9|2
1606371170000|2020-11-26 06:12:50|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|1
1606371180000|2020-11-26 06:13:00|7401.6|7391.6|7401.5|7391.5|7401.6|7391.6|7401.5|7391.5|2
1606371190000|2020-11-26 06:13:10|7401.6|7391.6|7402.4|7392.4|7402.4|7392.4|7401.6|7391.6|4
1606371200000|2020-11-26 06:13:20|7402.6|7392.6|7404.4|7394.4|7404.8|7394.8|7402.6|7392.6|7
1606371210000|2020-11-26 06:13:30|7404.1|7394.1|7405.1|7395.1|7405.1|7395.1|7404.1|7394.1|9
1606371220000|2020-11-26 06:13:40|7405.4|7395.4|7404.8|7394.8|7406.1|7396.1|7404.4|7394.4|20
1606371230000|2020-11-26 06:13:50|7404.9|7394.9|7406.1|7396.1|7406.4|7396.4|7404.9|7394.9|11
1606371240000|2020-11-26 06:14:00|7405.8|7395.8|7406.4|7396.4|7406.6|7396.6|7405.8|7395.8|5
1606371260000|2020-11-26 06:14:20|7406.6|7396.6|7407.9|7397.9|7407.9|7397.9|7406.4|7396.4|7
1606371270000|2020-11-26 06:14:30|7407.6|7397.6|7406.6|7396.6|7407.6|7397.6|7406.6|7396.6|3
1606371280000|2020-11-26 06:14:40|7406.9|7396.9|7407.1|7397.1|7407.6|7397.6|7406.9|7396.9|6
1606371290000|2020-11-26 06:14:50|7406.6|7396.6|7406.4|7396.4|7406.6|7396.6|7406.4|7396.4|2
1606371320000|2020-11-26 06:15:20|7406.6|7396.6|7406.5|7396.5|7406.9|7396.9|7406.5|7396.5|4
1606371330000|2020-11-26 06:15:30|7406.6|7396.6|7407.6|7397.6|7407.6|7397.6|7406.6|7396.6|3
1606371340000|2020-11-26 06:15:40|7407.9|7397.9|7408.6|7398.6|7408.6|7398.6|7407.9|7397.9|4
1606371350000|2020-11-26 06:15:50|7408.9|7398.9|7410.3|7400.3|7410.3|7400.3|7408.9|7398.9|7
1606371360000|2020-11-26 06:16:00|7410.1|7400.1|7410.4|7400.4|7411|7401|7410.1|7400.1|6
1606371370000|2020-11-26 06:16:10|7410.1|7400.1|7410.4|7400.4|7410.9|7400.9|7409.6|7399.6|15
1606371380000|2020-11-26 06:16:20|7410.9|7400.9|7408.6|7398.6|7410.9|7400.9|7408.6|7398.6|12
1606371390000|2020-11-26 06:16:30|7408.4|7398.4|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|8
1606371400000|2020-11-26 06:16:40|7408.1|7398.1|7408.6|7398.6|7408.6|7398.6|7408.1|7398.1|3
1606371420000|2020-11-26 06:17:00|7408.9|7398.9|7408.6|7398.6|7408.9|7398.9|7408.6|7398.6|2
1606371430000|2020-11-26 06:17:10|7408.4|7398.4|7408.6|7398.6|7409.4|7399.4|7408.4|7398.4|5
1606371440000|2020-11-26 06:17:20|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7407.9|7397.9|5
1606371460000|2020-11-26 06:17:40|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7407.8|7397.8|6
1606371470000|2020-11-26 06:17:50|7408.5|7398.5|7409.4|7399.4|7409.4|7399.4|7408.5|7398.5|3
1606371480000|2020-11-26 06:18:00|7409.3|7399.3|7409.6|7399.6|7409.6|7399.6|7409.1|7399.1|5
1606371490000|2020-11-26 06:18:10|7408.9|7398.9|7408.6|7398.6|7408.9|7398.9|7408.6|7398.6|2
1606371500000|2020-11-26 06:18:20|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606371510000|2020-11-26 06:18:30|7408.6|7398.6|7407.4|7397.4|7408.6|7398.6|7407.4|7397.4|7
1606371520000|2020-11-26 06:18:40|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|6
1606371530000|2020-11-26 06:18:50|7407.1|7397.1|7407.6|7397.6|7407.9|7397.9|7407.1|7397.1|6
1606371540000|2020-11-26 06:19:00|7407.9|7397.9|7407.9|7397.9|7408.1|7398.1|7407.9|7397.9|3
1606371550000|2020-11-26 06:19:10|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606371560000|2020-11-26 06:19:20|7407.4|7397.4|7407.9|7397.9|7407.9|7397.9|7407.4|7397.4|3
1606371580000|2020-11-26 06:19:40|7407.6|7397.6|7407.4|7397.4|7407.9|7397.9|7407.4|7397.4|6
1606371590000|2020-11-26 06:19:50|7407.5|7397.5|7406.4|7396.4|7407.5|7397.5|7406.4|7396.4|4
1606371600000|2020-11-26 06:20:00|7406.1|7396.1|7405.6|7395.6|7406.1|7396.1|7404.4|7394.4|14
1606371610000|2020-11-26 06:20:10|7405.4|7395.4|7406.1|7396.1|7406.1|7396.1|7405.4|7395.4|8
1606371620000|2020-11-26 06:20:20|7406.4|7396.4|7406.3|7396.3|7406.4|7396.4|7406.3|7396.3|2
1606371630000|2020-11-26 06:20:30|7406.1|7396.1|7404.5|7394.5|7406.1|7396.1|7404.5|7394.5|7
1606371640000|2020-11-26 06:20:40|7404.4|7394.4|7402.1|7392.1|7404.4|7394.4|7402.1|7392.1|9
1606371650000|2020-11-26 06:20:50|7402.4|7392.4|7403.9|7393.9|7403.9|7393.9|7402.4|7392.4|6
1606371660000|2020-11-26 06:21:00|7403.6|7393.6|7404.9|7394.9|7405.1|7395.1|7403.6|7393.6|11
1606371670000|2020-11-26 06:21:10|7405.1|7395.1|7405.1|7395.1|7405.4|7395.4|7405.1|7395.1|3
1606371680000|2020-11-26 06:21:20|7405.5|7395.5|7405.6|7395.6|7406.4|7396.4|7405.3|7395.3|8
1606371690000|2020-11-26 06:21:30|7405.5|7395.5|7406.5|7396.5|7406.6|7396.6|7404.4|7394.4|10
1606371700000|2020-11-26 06:21:40|7406.3|7396.3|7405.1|7395.1|7406.3|7396.3|7405.1|7395.1|6
1606371710000|2020-11-26 06:21:50|7405.4|7395.4|7404.9|7394.9|7405.4|7395.4|7404.9|7394.9|3
1606371720000|2020-11-26 06:22:00|7405.1|7395.1|7405.6|7395.6|7405.6|7395.6|7405.1|7395.1|3
1606371730000|2020-11-26 06:22:10|7405.3|7395.3|7404.9|7394.9|7405.3|7395.3|7404.6|7394.6|6
1606371740000|2020-11-26 06:22:20|7404.8|7394.8|7404.6|7394.6|7404.9|7394.9|7404.6|7394.6|3
1606371750000|2020-11-26 06:22:30|7404.9|7394.9|7405.4|7395.4|7405.4|7395.4|7404.9|7394.9|5
1606371770000|2020-11-26 06:22:50|7405.3|7395.3|7405.4|7395.4|7405.4|7395.4|7404.9|7394.9|4
1606371780000|2020-11-26 06:23:00|7405.6|7395.6|7404.9|7394.9|7405.6|7395.6|7404.6|7394.6|5
1606371790000|2020-11-26 06:23:10|7404.6|7394.6|7405.5|7395.5|7405.5|7395.5|7404.6|7394.6|2
1606371800000|2020-11-26 06:23:20|7405.6|7395.6|7405.3|7395.3|7405.6|7395.6|7405.3|7395.3|3
1606371810000|2020-11-26 06:23:30|7405.1|7395.1|7403.6|7393.6|7405.1|7395.1|7403.6|7393.6|5
1606371820000|2020-11-26 06:23:40|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606371830000|2020-11-26 06:23:50|7404.6|7394.6|7404.6|7394.6|7405.9|7395.9|7403.9|7393.9|15
1606371850000|2020-11-26 06:24:10|7404.4|7394.4|7404.6|7394.6|7404.6|7394.6|7403.9|7393.9|5
1606371860000|2020-11-26 06:24:20|7404.4|7394.4|7403.9|7393.9|7404.4|7394.4|7402.9|7392.9|8
1606371870000|2020-11-26 06:24:30|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.4|7393.4|3
1606371880000|2020-11-26 06:24:40|7404.4|7394.4|7404.9|7394.9|7404.9|7394.9|7404.1|7394.1|9
1606371890000|2020-11-26 06:24:50|7405.5|7395.5|7405.6|7395.6|7405.6|7395.6|7405.5|7395.5|2
1606371900000|2020-11-26 06:25:00|7405.9|7395.9|7405.8|7395.8|7406.1|7396.1|7405.8|7395.8|4
1606371910000|2020-11-26 06:25:10|7405.9|7395.9|7406.4|7396.4|7406.9|7396.9|7405.9|7395.9|7
1606371930000|2020-11-26 06:25:30|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|1
1606371940000|2020-11-26 06:25:40|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606371960000|2020-11-26 06:26:00|7406.6|7396.6|7405.4|7395.4|7406.6|7396.6|7405.4|7395.4|3
1606371970000|2020-11-26 06:26:10|7405.6|7395.6|7406.1|7396.1|7406.1|7396.1|7405.6|7395.6|2
1606371980000|2020-11-26 06:26:20|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606371990000|2020-11-26 06:26:30|7406.3|7396.3|7405.9|7395.9|7406.3|7396.3|7405.9|7395.9|2
1606372000000|2020-11-26 06:26:40|7406|7396|7406.6|7396.6|7406.6|7396.6|7406|7396|4
1606372010000|2020-11-26 06:26:50|7407.5|7397.5|7406.9|7396.9|7407.5|7397.5|7406.6|7396.6|6
1606372020000|2020-11-26 06:27:00|7406.8|7396.8|7406.9|7396.9|7406.9|7396.9|7406.8|7396.8|6
1606372030000|2020-11-26 06:27:10|7406.4|7396.4|7406.5|7396.5|7406.5|7396.5|7406.4|7396.4|2
1606372040000|2020-11-26 06:27:20|7407.1|7397.1|7408.1|7398.1|7408.4|7398.4|7407.1|7397.1|4
1606372050000|2020-11-26 06:27:30|7408.6|7398.6|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|5
1606372060000|2020-11-26 06:27:40|7407.8|7397.8|7407.1|7397.1|7407.8|7397.8|7407.1|7397.1|4
1606372110000|2020-11-26 06:28:30|7407.4|7397.4|7407.6|7397.6|7407.6|7397.6|7407.4|7397.4|2
1606372120000|2020-11-26 06:28:40|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606372140000|2020-11-26 06:29:00|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|1
1606372150000|2020-11-26 06:29:10|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1606372160000|2020-11-26 06:29:20|7406.3|7396.3|7406.1|7396.1|7406.4|7396.4|7406.1|7396.1|3
1606372170000|2020-11-26 06:29:30|7406.4|7396.4|7406.5|7396.5|7406.5|7396.5|7406.4|7396.4|2
1606372180000|2020-11-26 06:29:40|7406.3|7396.3|7405.9|7395.9|7406.3|7396.3|7405.9|7395.9|3
1606372190000|2020-11-26 06:29:50|7406.1|7396.1|7407.9|7397.9|7408.1|7398.1|7406.1|7396.1|8
1606372200000|2020-11-26 06:30:00|7406.8|7396.8|7406.1|7396.1|7406.9|7396.9|7406.1|7396.1|5
1606372210000|2020-11-26 06:30:10|7406.4|7396.4|7402.6|7392.6|7406.4|7396.4|7402.6|7392.6|5
1606372220000|2020-11-26 06:30:20|7402.5|7392.5|7400.6|7390.6|7402.5|7392.5|7400.6|7390.6|7
1606372230000|2020-11-26 06:30:30|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|1
1606372240000|2020-11-26 06:30:40|7401.3|7391.3|7401.6|7391.6|7401.6|7391.6|7401.3|7391.3|2
1606372250000|2020-11-26 06:30:50|7401.9|7391.9|7401.9|7391.9|7402.1|7392.1|7401.9|7391.9|3
1606372260000|2020-11-26 06:31:00|7402.1|7392.1|7402.4|7392.4|7402.6|7392.6|7402.1|7392.1|4
1606372270000|2020-11-26 06:31:10|7402.6|7392.6|7401.6|7391.6|7402.6|7392.6|7401.6|7391.6|4
1606372290000|2020-11-26 06:31:30|7401.4|7391.4|7401.4|7391.4|7401.6|7391.6|7401.4|7391.4|3
1606372300000|2020-11-26 06:31:40|7401.6|7391.6|7402.6|7392.6|7402.9|7392.9|7401.6|7391.6|5
1606372310000|2020-11-26 06:31:50|7402.4|7392.4|7401.4|7391.4|7402.4|7392.4|7401.4|7391.4|3
1606372330000|2020-11-26 06:32:10|7401.3|7391.3|7401.6|7391.6|7401.9|7391.9|7401.3|7391.3|4
1606372340000|2020-11-26 06:32:20|7401.3|7391.3|7401.3|7391.3|7401.3|7391.3|7401.1|7391.1|3
1606372350000|2020-11-26 06:32:30|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|1
1606372360000|2020-11-26 06:32:40|7401.9|7391.9|7402.9|7392.9|7403.1|7393.1|7401.9|7391.9|6
1606372370000|2020-11-26 06:32:50|7402.4|7392.4|7401.4|7391.4|7402.4|7392.4|7401.4|7391.4|3
1606372380000|2020-11-26 06:33:00|7401.6|7391.6|7400.1|7390.1|7401.6|7391.6|7400.1|7390.1|5
1606372390000|2020-11-26 06:33:10|7399.6|7389.6|7399.9|7389.9|7399.9|7389.9|7399.4|7389.4|3
1606372400000|2020-11-26 06:33:20|7400|7390|7399.9|7389.9|7400|7390|7399.9|7389.9|2
1606372410000|2020-11-26 06:33:30|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|1
1606372420000|2020-11-26 06:33:40|7399.5|7389.5|7397.9|7387.9|7399.5|7389.5|7397.9|7387.9|5
1606372430000|2020-11-26 06:33:50|7397.6|7387.6|7397.4|7387.4|7397.6|7387.6|7396.1|7386.1|10
1606372440000|2020-11-26 06:34:00|7396.4|7386.4|7396.6|7386.6|7397.1|7387.1|7396.4|7386.4|7
1606372450000|2020-11-26 06:34:10|7396.1|7386.1|7395.8|7385.8|7396.1|7386.1|7394.6|7384.6|8
1606372460000|2020-11-26 06:34:20|7395.9|7385.9|7395.1|7385.1|7395.9|7385.9|7395.1|7385.1|5
1606372470000|2020-11-26 06:34:30|7394.9|7384.9|7394|7384|7394.9|7384.9|7394|7384|4
1606372480000|2020-11-26 06:34:40|7394.4|7384.4|7394.5|7384.5|7395.9|7385.9|7394.4|7384.4|9
1606372490000|2020-11-26 06:34:50|7394.8|7384.8|7395.4|7385.4|7395.8|7385.8|7394.8|7384.8|6
1606372500000|2020-11-26 06:35:00|7394.6|7384.6|7394.3|7384.3|7395.6|7385.6|7394|7384|8
1606372510000|2020-11-26 06:35:10|7394.1|7384.1|7394.6|7384.6|7394.6|7384.6|7394.1|7384.1|5
1606372520000|2020-11-26 06:35:20|7394.9|7384.9|7394.6|7384.6|7395.4|7385.4|7394.6|7384.6|6
1606372530000|2020-11-26 06:35:30|7394.4|7384.4|7395.4|7385.4|7395.4|7385.4|7394.4|7384.4|7
1606372540000|2020-11-26 06:35:40|7395.1|7385.1|7395.8|7385.8|7395.8|7385.8|7394.9|7384.9|4
1606372550000|2020-11-26 06:35:50|7395.4|7385.4|7395.6|7385.6|7395.9|7385.9|7395.4|7385.4|4
1606372560000|2020-11-26 06:36:00|7395.4|7385.4|7394.9|7384.9|7395.4|7385.4|7394.9|7384.9|4
1606372570000|2020-11-26 06:36:10|7395|7385|7394.4|7384.4|7395.1|7385.1|7394.4|7384.4|5
1606372580000|2020-11-26 06:36:20|7394.5|7384.5|7394.6|7384.6|7394.6|7384.6|7394.5|7384.5|2
1606372590000|2020-11-26 06:36:30|7394.9|7384.9|7395.4|7385.4|7395.4|7385.4|7394.8|7384.8|7
1606372600000|2020-11-26 06:36:40|7395.6|7385.6|7397.1|7387.1|7397.1|7387.1|7395.6|7385.6|5
1606372610000|2020-11-26 06:36:50|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|7396.4|7386.4|7
1606372620000|2020-11-26 06:37:00|7397.9|7387.9|7398.6|7388.6|7398.9|7388.9|7397.4|7387.4|9
1606372630000|2020-11-26 06:37:10|7398.4|7388.4|7398.9|7388.9|7398.9|7388.9|7398.4|7388.4|3
1606372640000|2020-11-26 06:37:20|7399.1|7389.1|7398.6|7388.6|7399.1|7389.1|7398.6|7388.6|5
1606372650000|2020-11-26 06:37:30|7398.9|7388.9|7398.3|7388.3|7398.9|7388.9|7398.3|7388.3|3
1606372660000|2020-11-26 06:37:40|7397.6|7387.6|7398.3|7388.3|7398.4|7388.4|7397.6|7387.6|3
1606372670000|2020-11-26 06:37:50|7398.9|7388.9|7400.1|7390.1|7400.1|7390.1|7398.9|7388.9|5
1606372680000|2020-11-26 06:38:00|7400|7390|7399|7389|7400|7390|7398.6|7388.6|8
1606372690000|2020-11-26 06:38:10|7398.6|7388.6|7397.6|7387.6|7398.6|7388.6|7397.6|7387.6|4
1606372710000|2020-11-26 06:38:30|7397.9|7387.9|7398.4|7388.4|7398.9|7388.9|7397.4|7387.4|9
1606372720000|2020-11-26 06:38:40|7398.6|7388.6|7399.1|7389.1|7399.1|7389.1|7398.6|7388.6|2
1606372730000|2020-11-26 06:38:50|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|1
1606372740000|2020-11-26 06:39:00|7399.1|7389.1|7399|7389|7399.1|7389.1|7399|7389|2
1606372750000|2020-11-26 06:39:10|7398.1|7388.1|7397.6|7387.6|7398.1|7388.1|7397.6|7387.6|3
1606372770000|2020-11-26 06:39:30|7397.1|7387.1|7396.9|7386.9|7397.1|7387.1|7396.9|7386.9|2
1606372780000|2020-11-26 06:39:40|7396.6|7386.6|7395.6|7385.6|7396.6|7386.6|7395.5|7385.5|4
1606372790000|2020-11-26 06:39:50|7395.9|7385.9|7397.1|7387.1|7397.1|7387.1|7395.9|7385.9|3
1606372800000|2020-11-26 06:40:00|7396.9|7386.9|7398.1|7388.1|7398.1|7388.1|7396.9|7386.9|3
1606372810000|2020-11-26 06:40:10|7398|7388|7399.1|7389.1|7399.1|7389.1|7398|7388|7
1606372820000|2020-11-26 06:40:20|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|1
1606372830000|2020-11-26 06:40:30|7399.3|7389.3|7398.6|7388.6|7399.3|7389.3|7398.6|7388.6|6
1606372840000|2020-11-26 06:40:40|7398.9|7388.9|7398.6|7388.6|7398.9|7388.9|7398.3|7388.3|5
1606372850000|2020-11-26 06:40:50|7398.8|7388.8|7399.6|7389.6|7399.6|7389.6|7398.8|7388.8|4
1606372860000|2020-11-26 06:41:00|7399.9|7389.9|7400.6|7390.6|7400.9|7390.9|7399.6|7389.6|6
1606372870000|2020-11-26 06:41:10|7400.4|7390.4|7400.5|7390.5|7400.8|7390.8|7400.4|7390.4|3
1606372880000|2020-11-26 06:41:20|7400.1|7390.1|7400.4|7390.4|7400.4|7390.4|7400.1|7390.1|2
1606372890000|2020-11-26 06:41:30|7401.4|7391.4|7401.1|7391.1|7401.4|7391.4|7401.1|7391.1|2
1606372900000|2020-11-26 06:41:40|7400.9|7390.9|7399.9|7389.9|7400.9|7390.9|7399.9|7389.9|3
1606372910000|2020-11-26 06:41:50|7400.1|7390.1|7400.6|7390.6|7400.6|7390.6|7400.1|7390.1|3
1606372930000|2020-11-26 06:42:10|7400.9|7390.9|7401.1|7391.1|7401.1|7391.1|7400.9|7390.9|2
1606372940000|2020-11-26 06:42:20|7401.4|7391.4|7402.9|7392.9|7403.4|7393.4|7401.1|7391.1|11
1606372950000|2020-11-26 06:42:30|7403.1|7393.1|7404.6|7394.6|7404.8|7394.8|7403.1|7393.1|10
1606372960000|2020-11-26 06:42:40|7404.9|7394.9|7404.8|7394.8|7404.9|7394.9|7404.5|7394.5|14
1606372970000|2020-11-26 06:42:50|7404.6|7394.6|7404.4|7394.4|7404.9|7394.9|7403.1|7393.1|13
1606372980000|2020-11-26 06:43:00|7403.9|7393.9|7402.6|7392.6|7404.6|7394.6|7402.6|7392.6|11
1606372990000|2020-11-26 06:43:10|7402.9|7392.9|7404|7394|7404.4|7394.4|7402.9|7392.9|11
1606373000000|2020-11-26 06:43:20|7404.4|7394.4|7402.9|7392.9|7404.8|7394.8|7402.9|7392.9|6
1606373010000|2020-11-26 06:43:30|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|1
1606373020000|2020-11-26 06:43:40|7404.1|7394.1|7404.4|7394.4|7404.4|7394.4|7403.5|7393.5|3
1606373030000|2020-11-26 06:43:50|7404.6|7394.6|7404.1|7394.1|7404.6|7394.6|7404.1|7394.1|7
1606373050000|2020-11-26 06:44:10|7404.4|7394.4|7404.4|7394.4|7404.9|7394.9|7404.4|7394.4|4
1606373060000|2020-11-26 06:44:20|7404.8|7394.8|7405.9|7395.9|7405.9|7395.9|7404.4|7394.4|13
1606373070000|2020-11-26 06:44:30|7406.4|7396.4|7407.6|7397.6|7407.6|7397.6|7406.1|7396.1|12
1606373080000|2020-11-26 06:44:40|7408.6|7398.6|7408.6|7398.6|7408.9|7398.9|7407.9|7397.9|12
1606373090000|2020-11-26 06:44:50|7408.9|7398.9|7406.6|7396.6|7409.1|7399.1|7406.6|7396.6|18
1606373100000|2020-11-26 06:45:00|7406.4|7396.4|7408.4|7398.4|7408.6|7398.6|7405.9|7395.9|14
1606373110000|2020-11-26 06:45:10|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|3
1606373120000|2020-11-26 06:45:20|7409.1|7399.1|7409.6|7399.6|7409.6|7399.6|7409.1|7399.1|3
1606373130000|2020-11-26 06:45:30|7409.4|7399.4|7409.4|7399.4|7410.1|7400.1|7409.1|7399.1|5
1606373140000|2020-11-26 06:45:40|7409.1|7399.1|7408.1|7398.1|7409.1|7399.1|7407.9|7397.9|5
1606373150000|2020-11-26 06:45:50|7408.4|7398.4|7408.9|7398.9|7409|7399|7408.4|7398.4|3
1606373160000|2020-11-26 06:46:00|7409.1|7399.1|7409.9|7399.9|7409.9|7399.9|7408.9|7398.9|3
1606373170000|2020-11-26 06:46:10|7410.6|7400.6|7409.6|7399.6|7410.6|7400.6|7409.1|7399.1|9
1606373180000|2020-11-26 06:46:20|7409.4|7399.4|7409.1|7399.1|7409.4|7399.4|7409.1|7399.1|2
1606373190000|2020-11-26 06:46:30|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606373200000|2020-11-26 06:46:40|7409.8|7399.8|7409.9|7399.9|7409.9|7399.9|7409.8|7399.8|2
1606373210000|2020-11-26 06:46:50|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606373220000|2020-11-26 06:47:00|7409.9|7399.9|7409.1|7399.1|7410.1|7400.1|7409.1|7399.1|4
1606373230000|2020-11-26 06:47:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606373240000|2020-11-26 06:47:20|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7408.6|7398.6|5
1606373250000|2020-11-26 06:47:30|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606373260000|2020-11-26 06:47:40|7409.6|7399.6|7409.9|7399.9|7410.1|7400.1|7409.6|7399.6|3
1606373270000|2020-11-26 06:47:50|7409.6|7399.6|7410.6|7400.6|7410.6|7400.6|7409.6|7399.6|4
1606373280000|2020-11-26 06:48:00|7410.8|7400.8|7413.4|7403.4|7413.4|7403.4|7410.6|7400.6|8
1606373290000|2020-11-26 06:48:10|7414.1|7404.1|7412.9|7402.9|7414.4|7404.4|7411.9|7401.9|14
1606373300000|2020-11-26 06:48:20|7412.6|7402.6|7412|7402|7412.6|7402.6|7412|7402|11
1606373310000|2020-11-26 06:48:30|7411.6|7401.6|7411.6|7401.6|7412|7402|7411.6|7401.6|5
1606373320000|2020-11-26 06:48:40|7411.9|7401.9|7412.9|7402.9|7413.1|7403.1|7411.9|7401.9|7
1606373330000|2020-11-26 06:48:50|7412.6|7402.6|7412.8|7402.8|7412.8|7402.8|7412.1|7402.1|11
1606373340000|2020-11-26 06:49:00|7412.6|7402.6|7413.3|7403.3|7413.3|7403.3|7412.6|7402.6|9
1606373350000|2020-11-26 06:49:10|7413.1|7403.1|7413.9|7403.9|7413.9|7403.9|7412.9|7402.9|8
1606373360000|2020-11-26 06:49:20|7414.1|7404.1|7414.4|7404.4|7414.6|7404.6|7414.1|7404.1|5
1606373370000|2020-11-26 06:49:30|7414.5|7404.5|7414.5|7404.5|7414.5|7404.5|7414.5|7404.5|1
1606373380000|2020-11-26 06:49:40|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|1
1606373390000|2020-11-26 06:49:50|7413.9|7403.9|7413.1|7403.1|7413.9|7403.9|7412.6|7402.6|5
1606373400000|2020-11-26 06:50:00|7412.9|7402.9|7412.5|7402.5|7412.9|7402.9|7412.5|7402.5|4
1606373410000|2020-11-26 06:50:10|7412.4|7402.4|7413.5|7403.5|7413.5|7403.5|7412.4|7402.4|5
1606373420000|2020-11-26 06:50:20|7413.6|7403.6|7413.9|7403.9|7414.1|7404.1|7413.6|7403.6|5
1606373430000|2020-11-26 06:50:30|7414|7404|7414|7404|7414|7404|7414|7404|1
1606373440000|2020-11-26 06:50:40|7413.8|7403.8|7413.4|7403.4|7413.8|7403.8|7413.4|7403.4|2
1606373450000|2020-11-26 06:50:50|7413.3|7403.3|7412.9|7402.9|7413.3|7403.3|7412.6|7402.6|4
1606373460000|2020-11-26 06:51:00|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|1
1606373470000|2020-11-26 06:51:10|7413.3|7403.3|7413.4|7403.4|7413.4|7403.4|7413.3|7403.3|2
1606373480000|2020-11-26 06:51:20|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|1
1606373490000|2020-11-26 06:51:30|7413.4|7403.4|7414.1|7404.1|7414.1|7404.1|7413.1|7403.1|8
1606373500000|2020-11-26 06:51:40|7414.6|7404.6|7414.1|7404.1|7414.6|7404.6|7414.1|7404.1|12
1606373510000|2020-11-26 06:51:50|7414.4|7404.4|7414|7404|7414.4|7404.4|7413.9|7403.9|11
1606373520000|2020-11-26 06:52:00|7414.1|7404.1|7413.4|7403.4|7414.1|7404.1|7413.4|7403.4|2
1606373530000|2020-11-26 06:52:10|7413.8|7403.8|7413.6|7403.6|7414.6|7404.6|7413.3|7403.3|9
1606373540000|2020-11-26 06:52:20|7413.9|7403.9|7413.3|7403.3|7414.1|7404.1|7413.3|7403.3|6
1606373550000|2020-11-26 06:52:30|7413.1|7403.1|7413.6|7403.6|7413.6|7403.6|7413.1|7403.1|4
1606373560000|2020-11-26 06:52:40|7413.3|7403.3|7413.1|7403.1|7413.6|7403.6|7412.9|7402.9|5
1606373580000|2020-11-26 06:53:00|7413.4|7403.4|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|2
1606373590000|2020-11-26 06:53:10|7413.4|7403.4|7413.6|7403.6|7413.6|7403.6|7413.1|7403.1|4
1606373600000|2020-11-26 06:53:20|7413.9|7403.9|7414.1|7404.1|7414.1|7404.1|7413.6|7403.6|3
1606373610000|2020-11-26 06:53:30|7413.4|7403.4|7413.1|7403.1|7413.4|7403.4|7413.1|7403.1|2
1606373620000|2020-11-26 06:53:40|7412.9|7402.9|7412.6|7402.6|7413.6|7403.6|7412.1|7402.1|9
1606373630000|2020-11-26 06:53:50|7412.5|7402.5|7412.1|7402.1|7412.5|7402.5|7412.1|7402.1|3
1606373640000|2020-11-26 06:54:00|7411.6|7401.6|7411.4|7401.4|7411.9|7401.9|7410.4|7400.4|10
1606373650000|2020-11-26 06:54:10|7411.6|7401.6|7411.9|7401.9|7411.9|7401.9|7411.6|7401.6|2
1606373660000|2020-11-26 06:54:20|7412.1|7402.1|7410.6|7400.6|7412.1|7402.1|7410.6|7400.6|8
1606373670000|2020-11-26 06:54:30|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|7410.8|7400.8|3
1606373680000|2020-11-26 06:54:40|7410.6|7400.6|7410.6|7400.6|7410.9|7400.9|7410.6|7400.6|3
1606373690000|2020-11-26 06:54:50|7410.8|7400.8|7411.1|7401.1|7411.4|7401.4|7410.8|7400.8|7
1606373700000|2020-11-26 06:55:00|7410.9|7400.9|7410.4|7400.4|7410.9|7400.9|7410.4|7400.4|3
1606373710000|2020-11-26 06:55:10|7410.6|7400.6|7408.6|7398.6|7410.6|7400.6|7408.1|7398.1|10
1606373720000|2020-11-26 06:55:20|7408.4|7398.4|7408.6|7398.6|7408.8|7398.8|7407.6|7397.6|8
1606373730000|2020-11-26 06:55:30|7408.4|7398.4|7406.4|7396.4|7408.4|7398.4|7406.4|7396.4|9
1606373740000|2020-11-26 06:55:40|7406.1|7396.1|7406.6|7396.6|7407.1|7397.1|7405.5|7395.5|14
1606373750000|2020-11-26 06:55:50|7406.4|7396.4|7404.9|7394.9|7406.4|7396.4|7404.6|7394.6|13
1606373760000|2020-11-26 06:56:00|7405.1|7395.1|7406.4|7396.4|7406.4|7396.4|7404.6|7394.6|14
1606373770000|2020-11-26 06:56:10|7406.3|7396.3|7406.4|7396.4|7406.4|7396.4|7406.3|7396.3|2
1606373780000|2020-11-26 06:56:20|7406.6|7396.6|7406.1|7396.1|7407.4|7397.4|7405.9|7395.9|7
1606373790000|2020-11-26 06:56:30|7405.9|7395.9|7406|7396|7406|7396|7405.6|7395.6|3
1606373800000|2020-11-26 06:56:40|7406.3|7396.3|7407.9|7397.9|7407.9|7397.9|7405.6|7395.6|9
1606373810000|2020-11-26 06:56:50|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.6|7397.6|4
1606373820000|2020-11-26 06:57:00|7407.6|7397.6|7407.1|7397.1|7407.6|7397.6|7406.9|7396.9|6
1606373830000|2020-11-26 06:57:10|7406.9|7396.9|7406.9|7396.9|7407.4|7397.4|7406.9|7396.9|3
1606373840000|2020-11-26 06:57:20|7407|7397|7405.9|7395.9|7407.3|7397.3|7405.9|7395.9|5
1606373850000|2020-11-26 06:57:30|7405.6|7395.6|7406.1|7396.1|7406.9|7396.9|7405.6|7395.6|9
1606373860000|2020-11-26 06:57:40|7405.9|7395.9|7405.4|7395.4|7405.9|7395.9|7404.8|7394.8|4
1606373880000|2020-11-26 06:58:00|7405.6|7395.6|7405.4|7395.4|7406.1|7396.1|7405.4|7395.4|5
1606373890000|2020-11-26 06:58:10|7405.5|7395.5|7405.6|7395.6|7406.4|7396.4|7405.5|7395.5|7
1606373900000|2020-11-26 06:58:20|7404.4|7394.4|7406.1|7396.1|7406.1|7396.1|7404.4|7394.4|7
1606373910000|2020-11-26 06:58:30|7405.9|7395.9|7405.1|7395.1|7405.9|7395.9|7404.6|7394.6|5
1606373920000|2020-11-26 06:58:40|7404.9|7394.9|7404.6|7394.6|7404.9|7394.9|7404.4|7394.4|6
1606373930000|2020-11-26 06:58:50|7404.9|7394.9|7405.4|7395.4|7405.4|7395.4|7404.9|7394.9|3
1606373940000|2020-11-26 06:59:00|7405.1|7395.1|7405|7395|7405.1|7395.1|7404.3|7394.3|9
1606373950000|2020-11-26 06:59:10|7404.9|7394.9|7403.6|7393.6|7404.9|7394.9|7403.6|7393.6|5
1606373960000|2020-11-26 06:59:20|7403.4|7393.4|7403.6|7393.6|7404.5|7394.5|7403.4|7393.4|7
1606373970000|2020-11-26 06:59:30|7404.1|7394.1|7403.4|7393.4|7404.1|7394.1|7403.4|7393.4|4
1606373980000|2020-11-26 06:59:40|7403.6|7393.6|7404.1|7394.1|7404.1|7394.1|7403.4|7393.4|8
1606373990000|2020-11-26 06:59:50|7404.4|7394.4|7404.1|7394.1|7404.5|7394.5|7403.6|7393.6|6
1606374000000|2020-11-26 07:00:00|7403.9|7393.9|7403.6|7393.6|7403.9|7393.9|7403.6|7393.6|4
1606374010000|2020-11-26 07:00:10|7403.4|7393.4|7402.4|7392.4|7403.4|7393.4|7402.4|7392.4|3
1606374040000|2020-11-26 07:00:40|7402.6|7392.6|7403.4|7393.4|7403.4|7393.4|7402.6|7392.6|2
1606374070000|2020-11-26 07:01:10|7403.1|7393.1|7404.9|7394.9|7404.9|7394.9|7402.6|7392.6|5
1606374080000|2020-11-26 07:01:20|7404.6|7394.6|7404.4|7394.4|7404.6|7394.6|7404.4|7394.4|2
1606374100000|2020-11-26 07:01:40|7405.3|7395.3|7406.9|7396.9|7406.9|7396.9|7404.1|7394.1|8
1606374110000|2020-11-26 07:01:50|7406.6|7396.6|7405.1|7395.1|7406.6|7396.6|7405.1|7395.1|3
1606374120000|2020-11-26 07:02:00|7405.5|7395.5|7405.9|7395.9|7406.1|7396.1|7405.5|7395.5|4
1606374130000|2020-11-26 07:02:10|7407.1|7397.1|7406.4|7396.4|7407.3|7397.3|7406.4|7396.4|4
1606374140000|2020-11-26 07:02:20|7405.6|7395.6|7405.1|7395.1|7405.6|7395.6|7405.1|7395.1|2
1606374170000|2020-11-26 07:02:50|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|1
1606374180000|2020-11-26 07:03:00|7405.1|7395.1|7404.9|7394.9|7405.1|7395.1|7404.9|7394.9|2
1606374190000|2020-11-26 07:03:10|7404.4|7394.4|7403.9|7393.9|7404.4|7394.4|7403.6|7393.6|4
1606374220000|2020-11-26 07:03:40|7402.9|7392.9|7403.6|7393.6|7403.6|7393.6|7402.9|7392.9|2
1606374240000|2020-11-26 07:04:00|7403.1|7393.1|7401.9|7391.9|7403.9|7393.9|7401.9|7391.9|6
1606374260000|2020-11-26 07:04:20|7401.6|7391.6|7401|7391|7401.6|7391.6|7400.4|7390.4|5
1606374270000|2020-11-26 07:04:30|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606374280000|2020-11-26 07:04:40|7400.6|7390.6|7400.9|7390.9|7400.9|7390.9|7400.6|7390.6|2
1606374300000|2020-11-26 07:05:00|7400.6|7390.6|7400.5|7390.5|7400.9|7390.9|7400.5|7390.5|4
1606374320000|2020-11-26 07:05:20|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606374330000|2020-11-26 07:05:30|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606374360000|2020-11-26 07:06:00|7401.1|7391.1|7400.5|7390.5|7401.1|7391.1|7400.5|7390.5|4
1606374370000|2020-11-26 07:06:10|7400|7390|7399.9|7389.9|7400|7390|7399.9|7389.9|2
1606374390000|2020-11-26 07:06:30|7399.1|7389.1|7398.9|7388.9|7399.1|7389.1|7398.9|7388.9|2
1606374400000|2020-11-26 07:06:40|7399.1|7389.1|7399.5|7389.5|7399.5|7389.5|7399.1|7389.1|2
1606374420000|2020-11-26 07:07:00|7399.4|7389.4|7399|7389|7399.4|7389.4|7399|7389|2
1606374440000|2020-11-26 07:07:20|7398.9|7388.9|7398.6|7388.6|7398.9|7388.9|7398.1|7388.1|4
1606374460000|2020-11-26 07:07:40|7398.4|7388.4|7398.1|7388.1|7398.4|7388.4|7398.1|7388.1|2
1606374470000|2020-11-26 07:07:50|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|1
1606374480000|2020-11-26 07:08:00|7398.6|7388.6|7399.9|7389.9|7399.9|7389.9|7398.6|7388.6|2
1606374500000|2020-11-26 07:08:20|7399.6|7389.6|7399.8|7389.8|7400.1|7390.1|7399.4|7389.4|4
1606374510000|2020-11-26 07:08:30|7399.6|7389.6|7399.4|7389.4|7399.8|7389.8|7399.4|7389.4|3
1606374540000|2020-11-26 07:09:00|7400.4|7390.4|7401.1|7391.1|7401.1|7391.1|7400.4|7390.4|5
1606374550000|2020-11-26 07:09:10|7400.9|7390.9|7400.1|7390.1|7400.9|7390.9|7400.1|7390.1|2
1606374580000|2020-11-26 07:09:40|7399.9|7389.9|7400|7390|7400|7390|7399.9|7389.9|2
1606374600000|2020-11-26 07:10:00|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606374620000|2020-11-26 07:10:20|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|7400.9|7390.9|1
1606374640000|2020-11-26 07:10:40|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606374660000|2020-11-26 07:11:00|7400.5|7390.5|7400.4|7390.4|7400.5|7390.5|7400.4|7390.4|4
1606374670000|2020-11-26 07:11:10|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606374690000|2020-11-26 07:11:30|7400.4|7390.4|7400.5|7390.5|7400.5|7390.5|7399.9|7389.9|4
1606374710000|2020-11-26 07:11:50|7400.4|7390.4|7400.5|7390.5|7400.5|7390.5|7400.4|7390.4|2
1606374720000|2020-11-26 07:12:00|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606374730000|2020-11-26 07:12:10|7400.1|7390.1|7399.9|7389.9|7400.1|7390.1|7399.9|7389.9|2
1606374770000|2020-11-26 07:12:50|7399.6|7389.6|7399.9|7389.9|7399.9|7389.9|7399.6|7389.6|2
1606374850000|2020-11-26 07:14:10|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|1
1606374860000|2020-11-26 07:14:20|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|1
1606374870000|2020-11-26 07:14:30|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|1
1606374880000|2020-11-26 07:14:40|7400.1|7390.1|7399.9|7389.9|7400.1|7390.1|7399.9|7389.9|2
1606374920000|2020-11-26 07:15:20|7399.8|7389.8|7399.8|7389.8|7399.8|7389.8|7399.8|7389.8|1
1606374930000|2020-11-26 07:15:30|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|1
1606374940000|2020-11-26 07:15:40|7399.4|7389.4|7397.9|7387.9|7399.4|7389.4|7397.9|7387.9|2
1606374960000|2020-11-26 07:16:00|7397.8|7387.8|7397.9|7387.9|7397.9|7387.9|7397.6|7387.6|3
1606374970000|2020-11-26 07:16:10|7397.6|7387.6|7397.9|7387.9|7397.9|7387.9|7397.4|7387.4|4
1606374990000|2020-11-26 07:16:30|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|1
1606375000000|2020-11-26 07:16:40|7397.4|7387.4|7396.6|7386.6|7397.4|7387.4|7396.6|7386.6|3
1606375020000|2020-11-26 07:17:00|7396.4|7386.4|7396.6|7386.6|7396.6|7386.6|7396.4|7386.4|2
1606375040000|2020-11-26 07:17:20|7397.1|7387.1|7397.6|7387.6|7397.6|7387.6|7397.1|7387.1|2
1606375050000|2020-11-26 07:17:30|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|1
1606375080000|2020-11-26 07:18:00|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|1
1606375090000|2020-11-26 07:18:10|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|1
1606375100000|2020-11-26 07:18:20|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|1
1606375110000|2020-11-26 07:18:30|7397.4|7387.4|7397.6|7387.6|7397.6|7387.6|7397.4|7387.4|2
1606375130000|2020-11-26 07:18:50|7397.9|7387.9|7398.4|7388.4|7398.4|7388.4|7397.9|7387.9|2
1606375160000|2020-11-26 07:19:20|7398.9|7388.9|7400.6|7390.6|7400.6|7390.6|7398.9|7388.9|5
1606375180000|2020-11-26 07:19:40|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606375190000|2020-11-26 07:19:50|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|1
1606375220000|2020-11-26 07:20:20|7400.5|7390.5|7400.9|7390.9|7400.9|7390.9|7400.5|7390.5|2
1606375240000|2020-11-26 07:20:40|7400.6|7390.6|7400.3|7390.3|7400.6|7390.6|7400.1|7390.1|5
1606375250000|2020-11-26 07:20:50|7399.9|7389.9|7399.1|7389.1|7399.9|7389.9|7399.1|7389.1|2
1606375310000|2020-11-26 07:21:50|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|1
1606375330000|2020-11-26 07:22:10|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|7399.6|7389.6|1
1606375340000|2020-11-26 07:22:20|7399.4|7389.4|7398.5|7388.5|7399.4|7389.4|7398.5|7388.5|4
1606375350000|2020-11-26 07:22:30|7398.4|7388.4|7398.1|7388.1|7398.4|7388.4|7398.1|7388.1|2
1606375360000|2020-11-26 07:22:40|7398.3|7388.3|7398.3|7388.3|7398.3|7388.3|7398.1|7388.1|3
1606375390000|2020-11-26 07:23:10|7398.9|7388.9|7398.4|7388.4|7398.9|7388.9|7398.1|7388.1|5
1606375450000|2020-11-26 07:24:10|7398.1|7388.1|7397.9|7387.9|7398.1|7388.1|7397.6|7387.6|4
1606375470000|2020-11-26 07:24:30|7396.9|7386.9|7395.9|7385.9|7396.9|7386.9|7395.9|7385.9|2
1606375490000|2020-11-26 07:24:50|7395.8|7385.8|7394.5|7384.5|7395.8|7385.8|7394.5|7384.5|3
1606375500000|2020-11-26 07:25:00|7394.6|7384.6|7395.4|7385.4|7395.4|7385.4|7394.6|7384.6|4
1606375520000|2020-11-26 07:25:20|7395.1|7385.1|7395.4|7385.4|7395.4|7385.4|7395.1|7385.1|2
1606375540000|2020-11-26 07:25:40|7395.5|7385.5|7395.9|7385.9|7395.9|7385.9|7395.5|7385.5|2
1606375560000|2020-11-26 07:26:00|7396.1|7386.1|7395.5|7385.5|7396.1|7386.1|7395.5|7385.5|4
1606375570000|2020-11-26 07:26:10|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|1
1606375580000|2020-11-26 07:26:20|7395|7385|7395.1|7385.1|7395.1|7385.1|7395|7385|2
1606375600000|2020-11-26 07:26:40|7394.4|7384.4|7394.1|7384.1|7394.4|7384.4|7394.1|7384.1|2
1606375610000|2020-11-26 07:26:50|7394.4|7384.4|7395.4|7385.4|7395.4|7385.4|7394.4|7384.4|2
1606375620000|2020-11-26 07:27:00|7396.1|7386.1|7396.4|7386.4|7396.4|7386.4|7396.1|7386.1|2
1606375630000|2020-11-26 07:27:10|7396.1|7386.1|7395.9|7385.9|7396.1|7386.1|7395.6|7385.6|4
1606375640000|2020-11-26 07:27:20|7395.6|7385.6|7395.6|7385.6|7395.6|7385.6|7395.6|7385.6|1
1606375650000|2020-11-26 07:27:30|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|1
1606375660000|2020-11-26 07:27:40|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|7396.1|7386.1|1
1606375700000|2020-11-26 07:28:20|7396.4|7386.4|7396.6|7386.6|7396.6|7386.6|7396.4|7386.4|2
1606375710000|2020-11-26 07:28:30|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|1
1606375720000|2020-11-26 07:28:40|7395.6|7385.6|7395.5|7385.5|7395.6|7385.6|7395.5|7385.5|2
1606375730000|2020-11-26 07:28:50|7395.6|7385.6|7395.3|7385.3|7395.9|7385.9|7395.3|7385.3|5
1606375740000|2020-11-26 07:29:00|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|1
1606375750000|2020-11-26 07:29:10|7394.9|7384.9|7394.1|7384.1|7394.9|7384.9|7394.1|7384.1|2
1606375770000|2020-11-26 07:29:30|7393.9|7383.9|7393.4|7383.4|7393.9|7383.9|7393.4|7383.4|2
1606375820000|2020-11-26 07:30:20|7392.6|7382.6|7392.6|7382.6|7392.9|7382.9|7392.6|7382.6|3
1606375830000|2020-11-26 07:30:30|7392.9|7382.9|7392.9|7382.9|7392.9|7382.9|7392.9|7382.9|1
1606375840000|2020-11-26 07:30:40|7392.6|7382.6|7391.9|7381.9|7392.6|7382.6|7391.9|7381.9|2
1606375850000|2020-11-26 07:30:50|7392.5|7382.5|7391.9|7381.9|7392.5|7382.5|7391.9|7381.9|4
1606375860000|2020-11-26 07:31:00|7392.4|7382.4|7393|7383|7393|7383|7392.4|7382.4|3
1606375880000|2020-11-26 07:31:20|7393.1|7383.1|7393|7383|7393.1|7383.1|7393|7383|2
1606375910000|2020-11-26 07:31:50|7392.9|7382.9|7391.8|7381.8|7392.9|7382.9|7391.8|7381.8|2
1606375920000|2020-11-26 07:32:00|7391.6|7381.6|7391.8|7381.8|7391.8|7381.8|7391.6|7381.6|2
1606375940000|2020-11-26 07:32:20|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|1
1606375950000|2020-11-26 07:32:30|7392.1|7382.1|7392.6|7382.6|7392.6|7382.6|7392.1|7382.1|2
1606375960000|2020-11-26 07:32:40|7392.9|7382.9|7393.1|7383.1|7393.1|7383.1|7392.9|7382.9|2
1606375980000|2020-11-26 07:33:00|7393.4|7383.4|7395.1|7385.1|7395.1|7385.1|7393.4|7383.4|2
1606375990000|2020-11-26 07:33:10|7394.6|7384.6|7393.6|7383.6|7394.9|7384.9|7393.6|7383.6|6
1606376010000|2020-11-26 07:33:30|7393.4|7383.4|7393.4|7383.4|7393.4|7383.4|7393.4|7383.4|1
1606376030000|2020-11-26 07:33:50|7393.6|7383.6|7392.8|7382.8|7394.1|7384.1|7392.8|7382.8|7
1606376050000|2020-11-26 07:34:10|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|7392.6|7382.6|1
1606376080000|2020-11-26 07:34:40|7392.1|7382.1|7391.4|7381.4|7392.1|7382.1|7391.4|7381.4|3
1606376100000|2020-11-26 07:35:00|7391.6|7381.6|7391.4|7381.4|7391.6|7381.6|7391.4|7381.4|2
1606376140000|2020-11-26 07:35:40|7391.1|7381.1|7391.4|7381.4|7391.4|7381.4|7391.1|7381.1|2
1606376150000|2020-11-26 07:35:50|7391.6|7381.6|7391.4|7381.4|7392.9|7382.9|7391.4|7381.4|4
1606376170000|2020-11-26 07:36:10|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|1
1606376190000|2020-11-26 07:36:30|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|1
1606376220000|2020-11-26 07:37:00|7391.6|7381.6|7392.6|7382.6|7392.6|7382.6|7391.4|7381.4|5
1606376230000|2020-11-26 07:37:10|7393.1|7383.1|7392.9|7382.9|7393.1|7383.1|7392.9|7382.9|2
1606376250000|2020-11-26 07:37:30|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|7392.4|7382.4|1
1606376260000|2020-11-26 07:37:40|7392.1|7382.1|7391.6|7381.6|7392.1|7382.1|7391.6|7381.6|3
1606376270000|2020-11-26 07:37:50|7391.4|7381.4|7390.6|7380.6|7391.4|7381.4|7390.6|7380.6|2
1606376280000|2020-11-26 07:38:00|7390.4|7380.4|7389.6|7379.6|7390.4|7380.4|7389.6|7379.6|4
1606376290000|2020-11-26 07:38:10|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|7389.9|7379.9|1
1606376300000|2020-11-26 07:38:20|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|1
1606376310000|2020-11-26 07:38:30|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|7390.9|7380.9|1
1606376320000|2020-11-26 07:38:40|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|7390.4|7380.4|1
1606376330000|2020-11-26 07:38:50|7390.1|7380.1|7389.4|7379.4|7390.1|7380.1|7389.4|7379.4|2
1606376380000|2020-11-26 07:39:40|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606376390000|2020-11-26 07:39:50|7389.4|7379.4|7389.3|7379.3|7389.4|7379.4|7389.3|7379.3|2
1606376400000|2020-11-26 07:40:00|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|7389.4|7379.4|1
1606376410000|2020-11-26 07:40:10|7389.6|7379.6|7389.4|7379.4|7390.1|7380.1|7389.4|7379.4|3
1606376420000|2020-11-26 07:40:20|7390.1|7380.1|7389.4|7379.4|7390.1|7380.1|7389.4|7379.4|4
1606376430000|2020-11-26 07:40:30|7389.1|7379.1|7389.1|7379.1|7389.4|7379.4|7389.1|7379.1|3
1606376440000|2020-11-26 07:40:40|7388.6|7378.6|7387.6|7377.6|7388.6|7378.6|7387.4|7377.4|3
1606376450000|2020-11-26 07:40:50|7387.9|7377.9|7388.1|7378.1|7388.1|7378.1|7387.9|7377.9|2
1606376460000|2020-11-26 07:41:00|7388.6|7378.6|7388.6|7378.6|7388.9|7378.9|7388.6|7378.6|5
1606376470000|2020-11-26 07:41:10|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606376480000|2020-11-26 07:41:20|7388.4|7378.4|7388.8|7378.8|7388.8|7378.8|7388.4|7378.4|2
1606376490000|2020-11-26 07:41:30|7388.9|7378.9|7388.1|7378.1|7388.9|7378.9|7388|7378|4
1606376500000|2020-11-26 07:41:40|7388.4|7378.4|7388.4|7378.4|7388.6|7378.6|7388.4|7378.4|3
1606376510000|2020-11-26 07:41:50|7389.4|7379.4|7389|7379|7389.4|7379.4|7389|7379|2
1606376520000|2020-11-26 07:42:00|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|1
1606376530000|2020-11-26 07:42:10|7389.1|7379.1|7388.9|7378.9|7389.1|7379.1|7388.9|7378.9|2
1606376540000|2020-11-26 07:42:20|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606376560000|2020-11-26 07:42:40|7389.4|7379.4|7389.6|7379.6|7389.6|7379.6|7389.4|7379.4|2
1606376570000|2020-11-26 07:42:50|7390.1|7380.1|7389.6|7379.6|7390.1|7380.1|7389.6|7379.6|2
1606376580000|2020-11-26 07:43:00|7389.4|7379.4|7388.6|7378.6|7389.4|7379.4|7388.6|7378.6|3
1606376600000|2020-11-26 07:43:20|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606376610000|2020-11-26 07:43:30|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|1
1606376660000|2020-11-26 07:44:20|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606376700000|2020-11-26 07:45:00|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|1
1606376710000|2020-11-26 07:45:10|7388.8|7378.8|7390.1|7380.1|7390.1|7380.1|7388.8|7378.8|2
1606376750000|2020-11-26 07:45:50|7390.5|7380.5|7390.9|7380.9|7390.9|7380.9|7390.5|7380.5|2
1606376770000|2020-11-26 07:46:10|7391.1|7381.1|7391.1|7381.1|7391.3|7381.3|7391.1|7381.1|3
1606376790000|2020-11-26 07:46:30|7391.4|7381.4|7391.9|7381.9|7391.9|7381.9|7391.4|7381.4|2
1606376820000|2020-11-26 07:47:00|7390.6|7380.6|7391.1|7381.1|7391.1|7381.1|7390.6|7380.6|3
1606376830000|2020-11-26 07:47:10|7391.5|7381.5|7391.9|7381.9|7391.9|7381.9|7391.5|7381.5|2
1606376880000|2020-11-26 07:48:00|7391.6|7381.6|7390.9|7380.9|7391.6|7381.6|7390.9|7380.9|2
1606376900000|2020-11-26 07:48:20|7390.8|7380.8|7389.9|7379.9|7390.8|7380.8|7389.9|7379.9|2
1606376920000|2020-11-26 07:48:40|7389.6|7379.6|7388.9|7378.9|7389.6|7379.6|7388.9|7378.9|4
1606376930000|2020-11-26 07:48:50|7388.6|7378.6|7388.9|7378.9|7388.9|7378.9|7388.1|7378.1|7
1606376950000|2020-11-26 07:49:10|7389|7379|7389|7379|7389|7379|7389|7379|1
1606376960000|2020-11-26 07:49:20|7389.5|7379.5|7389.5|7379.5|7389.5|7379.5|7389.5|7379.5|1
1606376970000|2020-11-26 07:49:30|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.5|7378.5|3
1606376990000|2020-11-26 07:49:50|7388.9|7378.9|7389.1|7379.1|7389.1|7379.1|7388.9|7378.9|2
1606377000000|2020-11-26 07:50:00|7389.6|7379.6|7389.6|7379.6|7389.6|7379.6|7388.8|7378.8|3
1606377010000|2020-11-26 07:50:10|7389.4|7379.4|7388.6|7378.6|7389.4|7379.4|7388.6|7378.6|4
1606377020000|2020-11-26 07:50:20|7389.4|7379.4|7389.1|7379.1|7389.4|7379.4|7388.9|7378.9|4
1606377040000|2020-11-26 07:50:40|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|7388.9|7378.9|1
1606377050000|2020-11-26 07:50:50|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|7389.1|7379.1|1
1606377070000|2020-11-26 07:51:10|7388.9|7378.9|7388.6|7378.6|7388.9|7378.9|7388.6|7378.6|2
1606377100000|2020-11-26 07:51:40|7388.5|7378.5|7387.6|7377.6|7388.6|7378.6|7387.4|7377.4|4
1606377110000|2020-11-26 07:51:50|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|7387.4|7377.4|1
1606377150000|2020-11-26 07:52:30|7387.6|7377.6|7387.4|7377.4|7387.6|7377.6|7387.4|7377.4|2
1606377160000|2020-11-26 07:52:40|7386.9|7376.9|7384.4|7374.4|7386.9|7376.9|7383.8|7373.8|6
1606377170000|2020-11-26 07:52:50|7384.6|7374.6|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|2
1606377180000|2020-11-26 07:53:00|7385.4|7375.4|7384.9|7374.9|7385.9|7375.9|7384.6|7374.6|8
1606377190000|2020-11-26 07:53:10|7384.6|7374.6|7384.4|7374.4|7384.9|7374.9|7384.4|7374.4|8
1606377200000|2020-11-26 07:53:20|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7383.9|7373.9|3
1606377210000|2020-11-26 07:53:30|7383.9|7373.9|7383.4|7373.4|7383.9|7373.9|7383.4|7373.4|2
1606377220000|2020-11-26 07:53:40|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606377250000|2020-11-26 07:54:10|7382.5|7372.5|7383.1|7373.1|7383.1|7373.1|7382.5|7372.5|2
1606377260000|2020-11-26 07:54:20|7381.9|7371.9|7382.4|7372.4|7382.4|7372.4|7381.6|7371.6|3
1606377270000|2020-11-26 07:54:30|7382.6|7372.6|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|2
1606377280000|2020-11-26 07:54:40|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606377310000|2020-11-26 07:55:10|7382.9|7372.9|7383.1|7373.1|7383.1|7373.1|7382.9|7372.9|2
1606377340000|2020-11-26 07:55:40|7383.4|7373.4|7384.4|7374.4|7384.4|7374.4|7383.4|7373.4|2
1606377360000|2020-11-26 07:56:00|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606377400000|2020-11-26 07:56:40|7384.9|7374.9|7385.1|7375.1|7385.4|7375.4|7384.9|7374.9|3
1606377410000|2020-11-26 07:56:50|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.1|7374.1|3
1606377420000|2020-11-26 07:57:00|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606377440000|2020-11-26 07:57:20|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606377450000|2020-11-26 07:57:30|7383.4|7373.4|7382.6|7372.6|7383.4|7373.4|7382.6|7372.6|2
1606377470000|2020-11-26 07:57:50|7382.1|7372.1|7383.4|7373.4|7383.4|7373.4|7382.1|7372.1|2
1606377480000|2020-11-26 07:58:00|7383.1|7373.1|7382.1|7372.1|7383.1|7373.1|7382.1|7372.1|5
1606377490000|2020-11-26 07:58:10|7381.9|7371.9|7381.9|7371.9|7382.4|7372.4|7381.9|7371.9|4
1606377520000|2020-11-26 07:58:40|7382.1|7372.1|7382.6|7372.6|7382.6|7372.6|7382.1|7372.1|3
1606377530000|2020-11-26 07:58:50|7382.4|7372.4|7382.6|7372.6|7382.6|7372.6|7381.9|7371.9|5
1606377590000|2020-11-26 07:59:50|7382.4|7372.4|7381.9|7371.9|7382.4|7372.4|7381.9|7371.9|3
1606377600000|2020-11-26 08:00:00|7382.1|7372.1|7381.9|7371.9|7382.4|7372.4|7381.9|7371.9|5
1606377610000|2020-11-26 08:00:10|7381.6|7371.6|7381.6|7371.6|7381.9|7371.9|7381.6|7371.6|3
1606377620000|2020-11-26 08:00:20|7381.9|7371.9|7383.4|7373.4|7383.4|7373.4|7381.6|7371.6|6
1606377630000|2020-11-26 08:00:30|7383.9|7373.9|7384.9|7374.9|7384.9|7374.9|7383.9|7373.9|5
1606377640000|2020-11-26 08:00:40|7384.4|7374.4|7383.4|7373.4|7384.4|7374.4|7383.1|7373.1|10
1606377650000|2020-11-26 08:00:50|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606377660000|2020-11-26 08:01:00|7382.9|7372.9|7382.1|7372.1|7382.9|7372.9|7382.1|7372.1|3
1606377670000|2020-11-26 08:01:10|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|7382.4|7372.4|1
1606377680000|2020-11-26 08:01:20|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|3
1606377690000|2020-11-26 08:01:30|7382.4|7372.4|7382.1|7372.1|7382.4|7372.4|7382.1|7372.1|2
1606377700000|2020-11-26 08:01:40|7381.9|7371.9|7381.6|7371.6|7381.9|7371.9|7381.6|7371.6|2
1606377710000|2020-11-26 08:01:50|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606377720000|2020-11-26 08:02:00|7382.9|7372.9|7383.6|7373.6|7383.6|7373.6|7382.9|7372.9|2
1606377730000|2020-11-26 08:02:10|7383.9|7373.9|7383.6|7373.6|7384.1|7374.1|7383.6|7373.6|4
1606377740000|2020-11-26 08:02:20|7383.4|7373.4|7381.6|7371.6|7383.4|7373.4|7381.4|7371.4|4
1606377750000|2020-11-26 08:02:30|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606377770000|2020-11-26 08:02:50|7380.9|7370.9|7380.6|7370.6|7381.4|7371.4|7380.6|7370.6|7
1606377780000|2020-11-26 08:03:00|7380.9|7370.9|7380.6|7370.6|7380.9|7370.9|7380.4|7370.4|4
1606377790000|2020-11-26 08:03:10|7377.4|7367.4|7377.1|7367.1|7377.4|7367.4|7377.1|7367.1|2
1606377800000|2020-11-26 08:03:20|7376.4|7366.4|7373.9|7363.9|7376.4|7366.4|7373.9|7363.9|5
1606377810000|2020-11-26 08:03:30|7373.6|7363.6|7373.4|7363.4|7373.6|7363.6|7371.9|7361.9|6
1606377820000|2020-11-26 08:03:40|7372.9|7362.9|7374.9|7364.9|7374.9|7364.9|7372.9|7362.9|5
1606377830000|2020-11-26 08:03:50|7375.1|7365.1|7376.4|7366.4|7376.9|7366.9|7375.1|7365.1|8
1606377840000|2020-11-26 08:04:00|7376.1|7366.1|7375.9|7365.9|7376.4|7366.4|7375.9|7365.9|4
1606377850000|2020-11-26 08:04:10|7375.1|7365.1|7375.9|7365.9|7375.9|7365.9|7375.1|7365.1|4
1606377860000|2020-11-26 08:04:20|7376.4|7366.4|7376.6|7366.6|7376.6|7366.6|7376.4|7366.4|2
1606377870000|2020-11-26 08:04:30|7376.9|7366.9|7375.6|7365.6|7377.1|7367.1|7375.6|7365.6|5
1606377880000|2020-11-26 08:04:40|7375.9|7365.9|7377.1|7367.1|7377.1|7367.1|7375.9|7365.9|2
1606377890000|2020-11-26 08:04:50|7376.9|7366.9|7377.1|7367.1|7377.1|7367.1|7376.9|7366.9|2
1606377900000|2020-11-26 08:05:00|7376.9|7366.9|7375.6|7365.6|7376.9|7366.9|7375.1|7365.1|9
1606377910000|2020-11-26 08:05:10|7375.4|7365.4|7379.9|7369.9|7379.9|7369.9|7375.1|7365.1|7
1606377920000|2020-11-26 08:05:20|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.4|7369.4|3
1606377930000|2020-11-26 08:05:30|7379.9|7369.9|7379.6|7369.6|7380.1|7370.1|7379.6|7369.6|4
1606377940000|2020-11-26 08:05:40|7379.9|7369.9|7380.1|7370.1|7381.4|7371.4|7379.9|7369.9|8
1606377950000|2020-11-26 08:05:50|7380.6|7370.6|7380.6|7370.6|7381.6|7371.6|7380.6|7370.6|4
1606377960000|2020-11-26 08:06:00|7379.9|7369.9|7378.1|7368.1|7379.9|7369.9|7378.1|7368.1|3
1606377980000|2020-11-26 08:06:20|7377.9|7367.9|7377.6|7367.6|7377.9|7367.9|7377.1|7367.1|6
1606378000000|2020-11-26 08:06:40|7377.9|7367.9|7377.4|7367.4|7379.1|7369.1|7377.4|7367.4|6
1606378010000|2020-11-26 08:06:50|7377.6|7367.6|7379.6|7369.6|7379.6|7369.6|7377.6|7367.6|5
1606378020000|2020-11-26 08:07:00|7379.4|7369.4|7381.6|7371.6|7381.6|7371.6|7379.1|7369.1|4
1606378030000|2020-11-26 08:07:10|7380.9|7370.9|7378.4|7368.4|7380.9|7370.9|7378.4|7368.4|7
1606378040000|2020-11-26 08:07:20|7377.1|7367.1|7375.9|7365.9|7377.4|7367.4|7375.9|7365.9|4
1606378050000|2020-11-26 08:07:30|7374.6|7364.6|7372.4|7362.4|7374.6|7364.6|7372.4|7362.4|7
1606378060000|2020-11-26 08:07:40|7372.6|7362.6|7373.6|7363.6|7373.6|7363.6|7372.4|7362.4|11
1606378070000|2020-11-26 08:07:50|7373.4|7363.4|7373.6|7363.6|7373.6|7363.6|7372.1|7362.1|10
1606378080000|2020-11-26 08:08:00|7373.9|7363.9|7373.1|7363.1|7373.9|7363.9|7373.1|7363.1|6
1606378090000|2020-11-26 08:08:10|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606378100000|2020-11-26 08:08:20|7373.6|7363.6|7375.9|7365.9|7375.9|7365.9|7373.6|7363.6|4
1606378110000|2020-11-26 08:08:30|7376.1|7366.1|7376.6|7366.6|7376.6|7366.6|7376.1|7366.1|2
1606378120000|2020-11-26 08:08:40|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.4|7366.4|3
1606378130000|2020-11-26 08:08:50|7377.1|7367.1|7377.4|7367.4|7377.4|7367.4|7377.1|7367.1|2
1606378140000|2020-11-26 08:09:00|7377.1|7367.1|7377.6|7367.6|7377.6|7367.6|7377.1|7367.1|3
1606378150000|2020-11-26 08:09:10|7377.9|7367.9|7378.1|7368.1|7378.1|7368.1|7377.9|7367.9|2
1606378160000|2020-11-26 08:09:20|7378.4|7368.4|7379.4|7369.4|7379.4|7369.4|7378.4|7368.4|3
1606378170000|2020-11-26 08:09:30|7379.6|7369.6|7379.4|7369.4|7379.6|7369.6|7379.4|7369.4|2
1606378180000|2020-11-26 08:09:40|7380.1|7370.1|7379.6|7369.6|7380.6|7370.6|7379.1|7369.1|6
1606378190000|2020-11-26 08:09:50|7379.4|7369.4|7379.6|7369.6|7380.1|7370.1|7378.4|7368.4|7
1606378200000|2020-11-26 08:10:00|7379.9|7369.9|7381.1|7371.1|7381.1|7371.1|7379.9|7369.9|6
1606378210000|2020-11-26 08:10:10|7381.4|7371.4|7381.1|7371.1|7381.4|7371.4|7381.1|7371.1|4
1606378220000|2020-11-26 08:10:20|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606378230000|2020-11-26 08:10:30|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|1
1606378240000|2020-11-26 08:10:40|7381.9|7371.9|7384.4|7374.4|7384.4|7374.4|7381.9|7371.9|5
1606378250000|2020-11-26 08:10:50|7384.6|7374.6|7383.6|7373.6|7385.1|7375.1|7383.6|7373.6|6
1606378260000|2020-11-26 08:11:00|7384.1|7374.1|7384.4|7374.4|7384.6|7374.6|7384.1|7374.1|3
1606378270000|2020-11-26 08:11:10|7384.6|7374.6|7384.4|7374.4|7385.1|7375.1|7384.4|7374.4|5
1606378280000|2020-11-26 08:11:20|7384.1|7374.1|7384.9|7374.9|7384.9|7374.9|7382.1|7372.1|9
1606378290000|2020-11-26 08:11:30|7385.1|7375.1|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|3
1606378300000|2020-11-26 08:11:40|7385.4|7375.4|7384.1|7374.1|7385.4|7375.4|7384.1|7374.1|2
1606378310000|2020-11-26 08:11:50|7383.4|7373.4|7384.4|7374.4|7384.4|7374.4|7382.9|7372.9|4
1606378320000|2020-11-26 08:12:00|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7383.1|7373.1|6
1606378330000|2020-11-26 08:12:10|7383.9|7373.9|7383.6|7373.6|7383.9|7373.9|7383.4|7373.4|3
1606378340000|2020-11-26 08:12:20|7383.9|7373.9|7385.4|7375.4|7385.4|7375.4|7383.9|7373.9|6
1606378350000|2020-11-26 08:12:30|7384.9|7374.9|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|2
1606378360000|2020-11-26 08:12:40|7386.4|7376.4|7385.9|7375.9|7386.4|7376.4|7385.1|7375.1|7
1606378370000|2020-11-26 08:12:50|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|3
1606378380000|2020-11-26 08:13:00|7385.4|7375.4|7385.9|7375.9|7386.9|7376.9|7385.4|7375.4|9
1606378390000|2020-11-26 08:13:10|7386.1|7376.1|7384.4|7374.4|7386.4|7376.4|7384.4|7374.4|6
1606378400000|2020-11-26 08:13:20|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7384.1|7374.1|2
1606378410000|2020-11-26 08:13:30|7384.6|7374.6|7387.9|7377.9|7388.6|7378.6|7384.6|7374.6|11
1606378420000|2020-11-26 08:13:40|7388.1|7378.1|7388.9|7378.9|7388.9|7378.9|7388.1|7378.1|3
1606378430000|2020-11-26 08:13:50|7389.1|7379.1|7387.9|7377.9|7389.1|7379.1|7387.9|7377.9|8
1606378440000|2020-11-26 08:14:00|7388.1|7378.1|7387.6|7377.6|7389.1|7379.1|7387.6|7377.6|6
1606378460000|2020-11-26 08:14:20|7387.4|7377.4|7384.4|7374.4|7387.4|7377.4|7382.6|7372.6|10
1606378480000|2020-11-26 08:14:40|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7383.6|7373.6|4
1606378490000|2020-11-26 08:14:50|7384.1|7374.1|7386.9|7376.9|7387.1|7377.1|7383.6|7373.6|7
1606378500000|2020-11-26 08:15:00|7386.6|7376.6|7385.6|7375.6|7386.6|7376.6|7385.4|7375.4|7
1606378510000|2020-11-26 08:15:10|7385.4|7375.4|7384.4|7374.4|7385.4|7375.4|7384.4|7374.4|7
1606378520000|2020-11-26 08:15:20|7384.1|7374.1|7383.9|7373.9|7384.1|7374.1|7382.4|7372.4|9
1606378530000|2020-11-26 08:15:30|7384.1|7374.1|7384.6|7374.6|7384.9|7374.9|7384.1|7374.1|3
1606378540000|2020-11-26 08:15:40|7384.9|7374.9|7385.1|7375.1|7385.1|7375.1|7384.9|7374.9|2
1606378550000|2020-11-26 08:15:50|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606378560000|2020-11-26 08:16:00|7384.6|7374.6|7383.6|7373.6|7384.6|7374.6|7383.6|7373.6|2
1606378570000|2020-11-26 08:16:10|7383.4|7373.4|7383.6|7373.6|7383.6|7373.6|7382.6|7372.6|5
1606378580000|2020-11-26 08:16:20|7383.9|7373.9|7383.1|7373.1|7383.9|7373.9|7383.1|7373.1|4
1606378590000|2020-11-26 08:16:30|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.1|7372.1|4
1606378600000|2020-11-26 08:16:40|7382.4|7372.4|7382.6|7372.6|7382.6|7372.6|7382.4|7372.4|2
1606378610000|2020-11-26 08:16:50|7382.9|7372.9|7383.6|7373.6|7383.6|7373.6|7382.9|7372.9|3
1606378620000|2020-11-26 08:17:00|7383.9|7373.9|7384.6|7374.6|7384.6|7374.6|7383.9|7373.9|2
1606378630000|2020-11-26 08:17:10|7384.4|7374.4|7384.1|7374.1|7384.4|7374.4|7384.1|7374.1|2
1606378640000|2020-11-26 08:17:20|7383.6|7373.6|7387.4|7377.4|7388.6|7378.6|7383.6|7373.6|8
1606378650000|2020-11-26 08:17:30|7386.6|7376.6|7387.1|7377.1|7387.1|7377.1|7386.6|7376.6|2
1606378670000|2020-11-26 08:17:50|7386.9|7376.9|7385.9|7375.9|7386.9|7376.9|7385.9|7375.9|4
1606378680000|2020-11-26 08:18:00|7386.4|7376.4|7386.9|7376.9|7386.9|7376.9|7386.4|7376.4|3
1606378690000|2020-11-26 08:18:10|7387.1|7377.1|7386.4|7376.4|7387.4|7377.4|7386.4|7376.4|5
1606378700000|2020-11-26 08:18:20|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|1
1606378710000|2020-11-26 08:18:30|7385.9|7375.9|7385.6|7375.6|7385.9|7375.9|7385.6|7375.6|4
1606378740000|2020-11-26 08:19:00|7385.4|7375.4|7383.6|7373.6|7385.4|7375.4|7383.6|7373.6|2
1606378750000|2020-11-26 08:19:10|7383.9|7373.9|7384.4|7374.4|7385.4|7375.4|7383.9|7373.9|4
1606378760000|2020-11-26 08:19:20|7384.6|7374.6|7384.6|7374.6|7385.4|7375.4|7384.6|7374.6|4
1606378770000|2020-11-26 08:19:30|7384.4|7374.4|7384.9|7374.9|7384.9|7374.9|7384.1|7374.1|5
1606378780000|2020-11-26 08:19:40|7384.6|7374.6|7384.1|7374.1|7384.6|7374.6|7384.1|7374.1|3
1606378790000|2020-11-26 08:19:50|7384.4|7374.4|7384.9|7374.9|7385.4|7375.4|7384.4|7374.4|12
1606378800000|2020-11-26 08:20:00|7384.4|7374.4|7384.6|7374.6|7384.9|7374.9|7384.1|7374.1|8
1606378810000|2020-11-26 08:20:10|7384.4|7374.4|7384.9|7374.9|7384.9|7374.9|7384.1|7374.1|10
1606378830000|2020-11-26 08:20:30|7385.1|7375.1|7385.9|7375.9|7385.9|7375.9|7385.1|7375.1|2
1606378840000|2020-11-26 08:20:40|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|4
1606378850000|2020-11-26 08:20:50|7385.9|7375.9|7385.6|7375.6|7386.1|7376.1|7385.6|7375.6|6
1606378860000|2020-11-26 08:21:00|7384.9|7374.9|7384.6|7374.6|7384.9|7374.9|7384.6|7374.6|2
1606378870000|2020-11-26 08:21:10|7384.9|7374.9|7385.1|7375.1|7385.9|7375.9|7384.9|7374.9|7
1606378880000|2020-11-26 08:21:20|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.4|7374.4|2
1606378890000|2020-11-26 08:21:30|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606378900000|2020-11-26 08:21:40|7384.4|7374.4|7385.4|7375.4|7385.4|7375.4|7384.1|7374.1|7
1606378910000|2020-11-26 08:21:50|7385.1|7375.1|7384.4|7374.4|7385.1|7375.1|7384.4|7374.4|6
1606378920000|2020-11-26 08:22:00|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7383.9|7373.9|4
1606378930000|2020-11-26 08:22:10|7384.6|7374.6|7384.4|7374.4|7384.6|7374.6|7383.4|7373.4|7
1606378940000|2020-11-26 08:22:20|7384.1|7374.1|7383.9|7373.9|7384.4|7374.4|7383.6|7373.6|6
1606378950000|2020-11-26 08:22:30|7384.6|7374.6|7384.1|7374.1|7384.6|7374.6|7383.9|7373.9|3
1606378960000|2020-11-26 08:22:40|7383.9|7373.9|7384.4|7374.4|7384.6|7374.6|7383.9|7373.9|5
1606378970000|2020-11-26 08:22:50|7384.6|7374.6|7385.1|7375.1|7385.1|7375.1|7384.6|7374.6|3
1606378980000|2020-11-26 08:23:00|7384.9|7374.9|7384.6|7374.6|7384.9|7374.9|7384.6|7374.6|2
1606378990000|2020-11-26 08:23:10|7384.4|7374.4|7383.9|7373.9|7384.4|7374.4|7383.9|7373.9|2
1606379000000|2020-11-26 08:23:20|7383.6|7373.6|7383.1|7373.1|7383.6|7373.6|7383.1|7373.1|5
1606379020000|2020-11-26 08:23:40|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|1
1606379040000|2020-11-26 08:24:00|7382.6|7372.6|7382.6|7372.6|7383.1|7373.1|7382.6|7372.6|5
1606379050000|2020-11-26 08:24:10|7382.9|7372.9|7383.1|7373.1|7383.1|7373.1|7382.9|7372.9|2
1606379060000|2020-11-26 08:24:20|7383.4|7373.4|7384.9|7374.9|7384.9|7374.9|7383.4|7373.4|5
1606379070000|2020-11-26 08:24:30|7384.6|7374.6|7384.4|7374.4|7384.6|7374.6|7384.4|7374.4|2
1606379080000|2020-11-26 08:24:40|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7383.9|7373.9|3
1606379100000|2020-11-26 08:25:00|7383.9|7373.9|7382.6|7372.6|7383.9|7373.9|7382.6|7372.6|2
1606379110000|2020-11-26 08:25:10|7382.4|7372.4|7379.1|7369.1|7382.4|7372.4|7379.1|7369.1|4
1606379130000|2020-11-26 08:25:30|7379.4|7369.4|7380.4|7370.4|7380.4|7370.4|7379.4|7369.4|2
1606379140000|2020-11-26 08:25:40|7380.6|7370.6|7381.9|7371.9|7381.9|7371.9|7380.6|7370.6|3
1606379150000|2020-11-26 08:25:50|7380.9|7370.9|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|2
1606379160000|2020-11-26 08:26:00|7381.6|7371.6|7382.6|7372.6|7382.6|7372.6|7381.6|7371.6|6
1606379170000|2020-11-26 08:26:10|7382.9|7372.9|7382.4|7372.4|7382.9|7372.9|7382.4|7372.4|3
1606379180000|2020-11-26 08:26:20|7382.6|7372.6|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|2
1606379190000|2020-11-26 08:26:30|7381.4|7371.4|7380.4|7370.4|7381.4|7371.4|7380.4|7370.4|2
1606379200000|2020-11-26 08:26:40|7380.6|7370.6|7381.1|7371.1|7381.1|7371.1|7380.6|7370.6|3
1606379210000|2020-11-26 08:26:50|7380.9|7370.9|7379.1|7369.1|7381.1|7371.1|7379.1|7369.1|8
1606379220000|2020-11-26 08:27:00|7378.9|7368.9|7379.4|7369.4|7379.4|7369.4|7378.6|7368.6|4
1606379230000|2020-11-26 08:27:10|7379.6|7369.6|7380.6|7370.6|7380.6|7370.6|7379.6|7369.6|4
1606379240000|2020-11-26 08:27:20|7380.9|7370.9|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|2
1606379250000|2020-11-26 08:27:30|7381.1|7371.1|7380.1|7370.1|7381.1|7371.1|7380.1|7370.1|2
1606379260000|2020-11-26 08:27:40|7380.6|7370.6|7380.9|7370.9|7381.4|7371.4|7380.6|7370.6|4
1606379270000|2020-11-26 08:27:50|7380.6|7370.6|7381.4|7371.4|7381.4|7371.4|7380.6|7370.6|3
1606379280000|2020-11-26 08:28:00|7381.6|7371.6|7380.9|7370.9|7381.6|7371.6|7380.9|7370.9|4
1606379290000|2020-11-26 08:28:10|7380.6|7370.6|7381.4|7371.4|7381.4|7371.4|7380.4|7370.4|4
1606379300000|2020-11-26 08:28:20|7381.6|7371.6|7380.6|7370.6|7382.4|7372.4|7380.6|7370.6|7
1606379310000|2020-11-26 08:28:30|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606379320000|2020-11-26 08:28:40|7381.4|7371.4|7381.1|7371.1|7381.4|7371.4|7380.4|7370.4|6
1606379330000|2020-11-26 08:28:50|7381.4|7371.4|7382.1|7372.1|7382.4|7372.4|7381.4|7371.4|3
1606379340000|2020-11-26 08:29:00|7382.4|7372.4|7381.6|7371.6|7382.4|7372.4|7381.6|7371.6|3
1606379350000|2020-11-26 08:29:10|7381.9|7371.9|7380.6|7370.6|7381.9|7371.9|7380.6|7370.6|7
1606379360000|2020-11-26 08:29:20|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606379380000|2020-11-26 08:29:40|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|1
1606379400000|2020-11-26 08:30:00|7380.9|7370.9|7380.9|7370.9|7380.9|7370.9|7380.9|7370.9|1
1606379410000|2020-11-26 08:30:10|7381.1|7371.1|7381.9|7371.9|7382.4|7372.4|7381.1|7371.1|3
1606379420000|2020-11-26 08:30:20|7381.6|7371.6|7383.1|7373.1|7383.1|7373.1|7381.1|7371.1|4
1606379430000|2020-11-26 08:30:30|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.1|7373.1|3
1606379460000|2020-11-26 08:31:00|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606379480000|2020-11-26 08:31:20|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|1
1606379490000|2020-11-26 08:31:30|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|7383.1|7373.1|1
1606379500000|2020-11-26 08:31:40|7383.4|7373.4|7381.9|7371.9|7383.4|7373.4|7381.9|7371.9|6
1606379510000|2020-11-26 08:31:50|7381.6|7371.6|7381.1|7371.1|7381.6|7371.6|7381.1|7371.1|2
1606379520000|2020-11-26 08:32:00|7380.9|7370.9|7381.4|7371.4|7381.4|7371.4|7380.6|7370.6|4
1606379530000|2020-11-26 08:32:10|7381.1|7371.1|7379.4|7369.4|7381.1|7371.1|7378.4|7368.4|7
1606379540000|2020-11-26 08:32:20|7379.1|7369.1|7378.9|7368.9|7379.1|7369.1|7377.9|7367.9|8
1606379550000|2020-11-26 08:32:30|7378.6|7368.6|7378.4|7368.4|7378.6|7368.6|7378.1|7368.1|4
1606379560000|2020-11-26 08:32:40|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|1
1606379570000|2020-11-26 08:32:50|7379.1|7369.1|7378.6|7368.6|7379.4|7369.4|7378.1|7368.1|11
1606379580000|2020-11-26 08:33:00|7378.4|7368.4|7378.1|7368.1|7378.4|7368.4|7378.1|7368.1|2
1606379590000|2020-11-26 08:33:10|7378.4|7368.4|7378.6|7368.6|7378.6|7368.6|7378.4|7368.4|2
1606379600000|2020-11-26 08:33:20|7378.9|7368.9|7379.4|7369.4|7379.4|7369.4|7378.9|7368.9|2
1606379610000|2020-11-26 08:33:30|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|1
1606379620000|2020-11-26 08:33:40|7379.1|7369.1|7378.6|7368.6|7379.6|7369.6|7378.6|7368.6|5
1606379630000|2020-11-26 08:33:50|7378.9|7368.9|7379.1|7369.1|7379.1|7369.1|7378.9|7368.9|2
1606379640000|2020-11-26 08:34:00|7378.9|7368.9|7378.6|7368.6|7378.9|7368.9|7378.6|7368.6|2
1606379650000|2020-11-26 08:34:10|7378.4|7368.4|7377.1|7367.1|7378.4|7368.4|7376.9|7366.9|7
1606379660000|2020-11-26 08:34:20|7377.4|7367.4|7378.4|7368.4|7379.6|7369.6|7377.4|7367.4|4
1606379670000|2020-11-26 08:34:30|7378.1|7368.1|7378.4|7368.4|7378.4|7368.4|7378.1|7368.1|2
1606379690000|2020-11-26 08:34:50|7378.1|7368.1|7377.9|7367.9|7378.1|7368.1|7377.9|7367.9|2
1606379700000|2020-11-26 08:35:00|7378.1|7368.1|7378.6|7368.6|7378.6|7368.6|7378.1|7368.1|2
1606379720000|2020-11-26 08:35:20|7378.4|7368.4|7378.6|7368.6|7378.6|7368.6|7378.4|7368.4|2
1606379730000|2020-11-26 08:35:30|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|1
1606379740000|2020-11-26 08:35:40|7379.1|7369.1|7380.4|7370.4|7380.4|7370.4|7379.1|7369.1|3
1606379750000|2020-11-26 08:35:50|7380.6|7370.6|7381.6|7371.6|7381.6|7371.6|7380.6|7370.6|3
1606379760000|2020-11-26 08:36:00|7382.1|7372.1|7382.6|7372.6|7382.6|7372.6|7382.1|7372.1|2
1606379770000|2020-11-26 08:36:10|7383.1|7373.1|7381.9|7371.9|7383.1|7373.1|7381.9|7371.9|4
1606379780000|2020-11-26 08:36:20|7382.1|7372.1|7382.6|7372.6|7382.9|7372.9|7382.1|7372.1|4
1606379790000|2020-11-26 08:36:30|7382.9|7372.9|7383.9|7373.9|7383.9|7373.9|7382.9|7372.9|2
1606379810000|2020-11-26 08:36:50|7384.1|7374.1|7384.6|7374.6|7384.6|7374.6|7384.1|7374.1|5
1606379830000|2020-11-26 08:37:10|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606379840000|2020-11-26 08:37:20|7385.1|7375.1|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|2
1606379850000|2020-11-26 08:37:30|7385.1|7375.1|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|2
1606379860000|2020-11-26 08:37:40|7384.6|7374.6|7383.6|7373.6|7384.6|7374.6|7383.6|7373.6|2
1606379870000|2020-11-26 08:37:50|7382.9|7372.9|7383.6|7373.6|7383.6|7373.6|7382.9|7372.9|3
1606379890000|2020-11-26 08:38:10|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.4|7372.4|4
1606379910000|2020-11-26 08:38:30|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606379920000|2020-11-26 08:38:40|7382.4|7372.4|7382.1|7372.1|7382.4|7372.4|7382.1|7372.1|2
1606379940000|2020-11-26 08:39:00|7382.4|7372.4|7381.9|7371.9|7382.9|7372.9|7381.9|7371.9|6
1606379950000|2020-11-26 08:39:10|7382.4|7372.4|7382.9|7372.9|7382.9|7372.9|7382.4|7372.4|2
1606379960000|2020-11-26 08:39:20|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7381.9|7371.9|5
1606379980000|2020-11-26 08:39:40|7382.4|7372.4|7380.4|7370.4|7382.4|7372.4|7380.4|7370.4|2
1606379990000|2020-11-26 08:39:50|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|1
1606380000000|2020-11-26 08:40:00|7380.4|7370.4|7380.1|7370.1|7380.4|7370.4|7380.1|7370.1|2
1606380010000|2020-11-26 08:40:10|7379.9|7369.9|7379.4|7369.4|7379.9|7369.9|7379.4|7369.4|3
1606380020000|2020-11-26 08:40:20|7379.6|7369.6|7380.1|7370.1|7380.1|7370.1|7379.6|7369.6|3
1606380030000|2020-11-26 08:40:30|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|1
1606380040000|2020-11-26 08:40:40|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|1
1606380060000|2020-11-26 08:41:00|7379.6|7369.6|7380.6|7370.6|7381.4|7371.4|7379.6|7369.6|4
1606380070000|2020-11-26 08:41:10|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606380080000|2020-11-26 08:41:20|7380.9|7370.9|7380.9|7370.9|7380.9|7370.9|7380.9|7370.9|1
1606380100000|2020-11-26 08:41:40|7381.1|7371.1|7381.4|7371.4|7381.4|7371.4|7381.1|7371.1|2
1606380110000|2020-11-26 08:41:50|7381.6|7371.6|7381.9|7371.9|7382.1|7372.1|7381.6|7371.6|4
1606380130000|2020-11-26 08:42:10|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|1
1606380140000|2020-11-26 08:42:20|7380.6|7370.6|7379.4|7369.4|7380.6|7370.6|7378.9|7368.9|4
1606380160000|2020-11-26 08:42:40|7380.1|7370.1|7380.6|7370.6|7380.6|7370.6|7380.1|7370.1|2
1606380170000|2020-11-26 08:42:50|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606380200000|2020-11-26 08:43:20|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|1
1606380210000|2020-11-26 08:43:30|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606380220000|2020-11-26 08:43:40|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|1
1606380230000|2020-11-26 08:43:50|7380.9|7370.9|7381.4|7371.4|7381.4|7371.4|7380.9|7370.9|2
1606380240000|2020-11-26 08:44:00|7381.6|7371.6|7382.4|7372.4|7382.4|7372.4|7381.6|7371.6|4
1606380270000|2020-11-26 08:44:30|7382.1|7372.1|7381.4|7371.4|7382.1|7372.1|7381.4|7371.4|6
1606380280000|2020-11-26 08:44:40|7380.9|7370.9|7380.6|7370.6|7380.9|7370.9|7380.6|7370.6|2
1606380290000|2020-11-26 08:44:50|7380.9|7370.9|7380.6|7370.6|7380.9|7370.9|7380.6|7370.6|2
1606380300000|2020-11-26 08:45:00|7380.9|7370.9|7380.6|7370.6|7380.9|7370.9|7380.6|7370.6|2
1606380310000|2020-11-26 08:45:10|7380.9|7370.9|7381.1|7371.1|7381.1|7371.1|7380.9|7370.9|2
1606380320000|2020-11-26 08:45:20|7380.9|7370.9|7380.6|7370.6|7381.1|7371.1|7380.4|7370.4|5
1606380340000|2020-11-26 08:45:40|7380.4|7370.4|7380.6|7370.6|7380.6|7370.6|7380.4|7370.4|2
1606380360000|2020-11-26 08:46:00|7380.9|7370.9|7381.6|7371.6|7381.6|7371.6|7380.9|7370.9|2
1606380370000|2020-11-26 08:46:10|7381.9|7371.9|7382.4|7372.4|7382.4|7372.4|7381.9|7371.9|2
1606380380000|2020-11-26 08:46:20|7382.1|7372.1|7382.4|7372.4|7382.4|7372.4|7382.1|7372.1|2
1606380390000|2020-11-26 08:46:30|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.4|7372.4|3
1606380410000|2020-11-26 08:46:50|7383.6|7373.6|7382.1|7372.1|7383.6|7373.6|7382.1|7372.1|2
1606380420000|2020-11-26 08:47:00|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606380430000|2020-11-26 08:47:10|7381.9|7371.9|7382.4|7372.4|7382.4|7372.4|7381.9|7371.9|3
1606380450000|2020-11-26 08:47:30|7382.6|7372.6|7382.4|7372.4|7382.6|7372.6|7382.1|7372.1|4
1606380460000|2020-11-26 08:47:40|7382.1|7372.1|7382.4|7372.4|7382.4|7372.4|7381.9|7371.9|3
1606380500000|2020-11-26 08:48:20|7382.6|7372.6|7383.1|7373.1|7383.1|7373.1|7382.6|7372.6|2
1606380520000|2020-11-26 08:48:40|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7384.1|7374.1|2
1606380530000|2020-11-26 08:48:50|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606380540000|2020-11-26 08:49:00|7383.4|7373.4|7383.6|7373.6|7383.6|7373.6|7383.4|7373.4|2
1606380560000|2020-11-26 08:49:20|7383.9|7373.9|7384.1|7374.1|7384.1|7374.1|7383.9|7373.9|2
1606380570000|2020-11-26 08:49:30|7384.4|7374.4|7384.6|7374.6|7384.6|7374.6|7384.4|7374.4|2
1606380580000|2020-11-26 08:49:40|7384.9|7374.9|7384.6|7374.6|7384.9|7374.9|7384.6|7374.6|2
1606380600000|2020-11-26 08:50:00|7384.9|7374.9|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|2
1606380610000|2020-11-26 08:50:10|7385.1|7375.1|7385.1|7375.1|7385.4|7375.4|7385.1|7375.1|3
1606380640000|2020-11-26 08:50:40|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.4|7374.4|2
1606380690000|2020-11-26 08:51:30|7384.6|7374.6|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|2
1606380710000|2020-11-26 08:51:50|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606380720000|2020-11-26 08:52:00|7384.9|7374.9|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|3
1606380730000|2020-11-26 08:52:10|7385.1|7375.1|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|2
1606380740000|2020-11-26 08:52:20|7385.1|7375.1|7385.4|7375.4|7385.4|7375.4|7384.6|7374.6|3
1606380750000|2020-11-26 08:52:30|7385.1|7375.1|7384.4|7374.4|7385.1|7375.1|7384.4|7374.4|3
1606380760000|2020-11-26 08:52:40|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7384.1|7374.1|4
1606380780000|2020-11-26 08:53:00|7384.1|7374.1|7383.4|7373.4|7384.1|7374.1|7383.4|7373.4|2
1606380820000|2020-11-26 08:53:40|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7381.9|7371.9|5
1606380830000|2020-11-26 08:53:50|7383.1|7373.1|7381.9|7371.9|7383.1|7373.1|7381.9|7371.9|3
1606380840000|2020-11-26 08:54:00|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|7382.1|7372.1|1
1606380880000|2020-11-26 08:54:40|7382.4|7372.4|7383.4|7373.4|7383.4|7373.4|7382.4|7372.4|2
1606380890000|2020-11-26 08:54:50|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606380900000|2020-11-26 08:55:00|7384.1|7374.1|7384.4|7374.4|7385.9|7375.9|7384.1|7374.1|7
1606380910000|2020-11-26 08:55:10|7384.1|7374.1|7384.1|7374.1|7385.6|7375.6|7384.1|7374.1|5
1606380940000|2020-11-26 08:55:40|7384.4|7374.4|7385.6|7375.6|7385.6|7375.6|7384.4|7374.4|3
1606380960000|2020-11-26 08:56:00|7385.4|7375.4|7383.1|7373.1|7385.4|7375.4|7383.1|7373.1|5
1606380980000|2020-11-26 08:56:20|7382.6|7372.6|7383.1|7373.1|7383.1|7373.1|7382.6|7372.6|3
1606381000000|2020-11-26 08:56:40|7382.9|7372.9|7382.4|7372.4|7382.9|7372.9|7382.1|7372.1|5
1606381010000|2020-11-26 08:56:50|7382.6|7372.6|7382.4|7372.4|7382.6|7372.6|7382.4|7372.4|2
1606381020000|2020-11-26 08:57:00|7381.9|7371.9|7381.6|7371.6|7381.9|7371.9|7381.6|7371.6|2
1606381030000|2020-11-26 08:57:10|7381.4|7371.4|7381.6|7371.6|7381.6|7371.6|7381.1|7371.1|3
1606381050000|2020-11-26 08:57:30|7381.4|7371.4|7380.9|7370.9|7381.4|7371.4|7380.9|7370.9|2
1606381060000|2020-11-26 08:57:40|7380.4|7370.4|7377.1|7367.1|7380.4|7370.4|7376.9|7366.9|12
1606381070000|2020-11-26 08:57:50|7376.9|7366.9|7376.4|7366.4|7376.9|7366.9|7376.4|7366.4|3
1606381100000|2020-11-26 08:58:20|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|7376.6|7366.6|1
1606381110000|2020-11-26 08:58:30|7377.1|7367.1|7377.1|7367.1|7377.4|7367.4|7377.1|7367.1|3
1606381120000|2020-11-26 08:58:40|7376.9|7366.9|7376.4|7366.4|7376.9|7366.9|7376.4|7366.4|2
1606381130000|2020-11-26 08:58:50|7376.1|7366.1|7374.1|7364.1|7376.1|7366.1|7374.1|7364.1|4
1606381140000|2020-11-26 08:59:00|7373.9|7363.9|7373.6|7363.6|7374.1|7364.1|7372.9|7362.9|10
1606381150000|2020-11-26 08:59:10|7373.9|7363.9|7372.6|7362.6|7375.1|7365.1|7372.6|7362.6|6
1606381160000|2020-11-26 08:59:20|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|2
1606381170000|2020-11-26 08:59:30|7372.4|7362.4|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|3
1606381180000|2020-11-26 08:59:40|7373.1|7363.1|7373.6|7363.6|7373.6|7363.6|7373.1|7363.1|3
1606381190000|2020-11-26 08:59:50|7373.9|7363.9|7375.1|7365.1|7375.1|7365.1|7373.9|7363.9|4
1606381200000|2020-11-26 09:00:00|7374.9|7364.9|7372.6|7362.6|7374.9|7364.9|7372.6|7362.6|8
1606381210000|2020-11-26 09:00:10|7372.9|7362.9|7372.6|7362.6|7372.9|7362.9|7372.6|7362.6|2
1606381230000|2020-11-26 09:00:30|7372.9|7362.9|7372.9|7362.9|7373.1|7363.1|7372.6|7362.6|5
1606381240000|2020-11-26 09:00:40|7372.6|7362.6|7373.4|7363.4|7374.4|7364.4|7372.6|7362.6|9
1606381250000|2020-11-26 09:00:50|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7372.9|7362.9|3
1606381260000|2020-11-26 09:01:00|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7372.9|7362.9|4
1606381270000|2020-11-26 09:01:10|7373.1|7363.1|7373.6|7363.6|7373.6|7363.6|7372.9|7362.9|5
1606381300000|2020-11-26 09:01:40|7373.4|7363.4|7373.6|7363.6|7373.9|7363.9|7373.4|7363.4|4
1606381310000|2020-11-26 09:01:50|7373.9|7363.9|7375.1|7365.1|7375.4|7365.4|7373.9|7363.9|3
1606381330000|2020-11-26 09:02:10|7375.4|7365.4|7377.4|7367.4|7377.6|7367.6|7375.4|7365.4|5
1606381350000|2020-11-26 09:02:30|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606381360000|2020-11-26 09:02:40|7376.1|7366.1|7375.4|7365.4|7376.1|7366.1|7375.1|7365.1|4
1606381370000|2020-11-26 09:02:50|7375.6|7365.6|7374.4|7364.4|7376.1|7366.1|7374.1|7364.1|9
1606381380000|2020-11-26 09:03:00|7374.1|7364.1|7374.6|7364.6|7374.9|7364.9|7373.9|7363.9|6
1606381390000|2020-11-26 09:03:10|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606381400000|2020-11-26 09:03:20|7374.1|7364.1|7373.6|7363.6|7374.1|7364.1|7373.4|7363.4|3
1606381420000|2020-11-26 09:03:40|7373.9|7363.9|7374.6|7364.6|7374.6|7364.6|7373.9|7363.9|2
1606381430000|2020-11-26 09:03:50|7374.4|7364.4|7374.6|7364.6|7374.6|7364.6|7374.4|7364.4|2
1606381440000|2020-11-26 09:04:00|7375.4|7365.4|7375.4|7365.4|7375.6|7365.6|7374.4|7364.4|9
1606381470000|2020-11-26 09:04:30|7375.6|7365.6|7376.4|7366.4|7376.4|7366.4|7375.6|7365.6|2
1606381480000|2020-11-26 09:04:40|7376.6|7366.6|7376.1|7366.1|7376.6|7366.6|7375.9|7365.9|5
1606381490000|2020-11-26 09:04:50|7376.4|7366.4|7376.6|7366.6|7377.1|7367.1|7376.1|7366.1|5
1606381510000|2020-11-26 09:05:10|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|1
1606381520000|2020-11-26 09:05:20|7376.1|7366.1|7377.4|7367.4|7377.4|7367.4|7376.1|7366.1|3
1606381530000|2020-11-26 09:05:30|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606381550000|2020-11-26 09:05:50|7377.4|7367.4|7378.1|7368.1|7378.1|7368.1|7377.4|7367.4|5
1606381560000|2020-11-26 09:06:00|7377.9|7367.9|7377.4|7367.4|7377.9|7367.9|7377.4|7367.4|2
1606381570000|2020-11-26 09:06:10|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606381590000|2020-11-26 09:06:30|7376.9|7366.9|7374.1|7364.1|7376.9|7366.9|7374.1|7364.1|2
1606381600000|2020-11-26 09:06:40|7374.4|7364.4|7373.9|7363.9|7374.4|7364.4|7373.9|7363.9|3
1606381610000|2020-11-26 09:06:50|7374.1|7364.1|7375.4|7365.4|7375.4|7365.4|7373.1|7363.1|5
1606381620000|2020-11-26 09:07:00|7375.1|7365.1|7374.9|7364.9|7375.1|7365.1|7374.4|7364.4|7
1606381630000|2020-11-26 09:07:10|7375.1|7365.1|7375.4|7365.4|7375.4|7365.4|7375.1|7365.1|2
1606381640000|2020-11-26 09:07:20|7375.6|7365.6|7376.1|7366.1|7376.1|7366.1|7375.6|7365.6|3
1606381650000|2020-11-26 09:07:30|7375.4|7365.4|7378.1|7368.1|7378.1|7368.1|7375.1|7365.1|8
1606381670000|2020-11-26 09:07:50|7377.9|7367.9|7377.4|7367.4|7377.9|7367.9|7377.4|7367.4|2
1606381680000|2020-11-26 09:08:00|7377.6|7367.6|7377.4|7367.4|7378.1|7368.1|7377.4|7367.4|4
1606381700000|2020-11-26 09:08:20|7377.6|7367.6|7377.9|7367.9|7377.9|7367.9|7377.6|7367.6|4
1606381710000|2020-11-26 09:08:30|7378.1|7368.1|7378.4|7368.4|7378.4|7368.4|7378.1|7368.1|2
1606381730000|2020-11-26 09:08:50|7378.6|7368.6|7379.1|7369.1|7379.4|7369.4|7378.6|7368.6|3
1606381740000|2020-11-26 09:09:00|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|7378.9|7368.9|1
1606381750000|2020-11-26 09:09:10|7379.1|7369.1|7379.4|7369.4|7379.4|7369.4|7379.1|7369.1|2
1606381760000|2020-11-26 09:09:20|7379.1|7369.1|7379.1|7369.1|7379.1|7369.1|7377.9|7367.9|5
1606381770000|2020-11-26 09:09:30|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|1
1606381780000|2020-11-26 09:09:40|7379.1|7369.1|7380.1|7370.1|7380.1|7370.1|7379.1|7369.1|5
1606381790000|2020-11-26 09:09:50|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|7380.4|7370.4|1
1606381800000|2020-11-26 09:10:00|7380.1|7370.1|7380.4|7370.4|7380.4|7370.4|7380.1|7370.1|2
1606381820000|2020-11-26 09:10:20|7380.6|7370.6|7380.6|7370.6|7380.9|7370.9|7380.6|7370.6|3
1606381830000|2020-11-26 09:10:30|7380.1|7370.1|7379.9|7369.9|7380.1|7370.1|7379.6|7369.6|4
1606381840000|2020-11-26 09:10:40|7379.6|7369.6|7379.1|7369.1|7379.6|7369.6|7379.1|7369.1|3
1606381860000|2020-11-26 09:11:00|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|1
1606381870000|2020-11-26 09:11:10|7379.6|7369.6|7379.9|7369.9|7380.1|7370.1|7379.1|7369.1|7
1606381920000|2020-11-26 09:12:00|7379.6|7369.6|7379.9|7369.9|7379.9|7369.9|7379.6|7369.6|2
1606381940000|2020-11-26 09:12:20|7379.6|7369.6|7378.6|7368.6|7379.6|7369.6|7378.6|7368.6|2
1606381950000|2020-11-26 09:12:30|7378.4|7368.4|7377.6|7367.6|7378.4|7368.4|7377.6|7367.6|2
1606381960000|2020-11-26 09:12:40|7377.9|7367.9|7377.9|7367.9|7378.6|7368.6|7377.9|7367.9|5
1606381990000|2020-11-26 09:13:10|7377.4|7367.4|7375.4|7365.4|7377.4|7367.4|7375.4|7365.4|3
1606382000000|2020-11-26 09:13:20|7374.9|7364.9|7374.4|7364.4|7374.9|7364.9|7374.1|7364.1|5
1606382010000|2020-11-26 09:13:30|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606382020000|2020-11-26 09:13:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606382030000|2020-11-26 09:13:50|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606382040000|2020-11-26 09:14:00|7375.4|7365.4|7375.9|7365.9|7375.9|7365.9|7375.4|7365.4|3
1606382060000|2020-11-26 09:14:20|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606382070000|2020-11-26 09:14:30|7374.9|7364.9|7374.1|7364.1|7374.9|7364.9|7374.1|7364.1|2
1606382090000|2020-11-26 09:14:50|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606382100000|2020-11-26 09:15:00|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606382110000|2020-11-26 09:15:10|7371.1|7361.1|7370.6|7360.6|7371.1|7361.1|7370.4|7360.4|6
1606382120000|2020-11-26 09:15:20|7370.1|7360.1|7367.4|7357.4|7370.1|7360.1|7367.4|7357.4|4
1606382130000|2020-11-26 09:15:30|7367.1|7357.1|7367.4|7357.4|7367.6|7357.6|7367.1|7357.1|6
1606382140000|2020-11-26 09:15:40|7367.1|7357.1|7367.4|7357.4|7367.4|7357.4|7367.1|7357.1|2
1606382160000|2020-11-26 09:16:00|7367.6|7357.6|7369.6|7359.6|7369.6|7359.6|7367.6|7357.6|5
1606382170000|2020-11-26 09:16:10|7369.9|7359.9|7368.1|7358.1|7369.9|7359.9|7368.1|7358.1|6
1606382180000|2020-11-26 09:16:20|7367.9|7357.9|7368.4|7358.4|7368.4|7358.4|7367.6|7357.6|3
1606382200000|2020-11-26 09:16:40|7368.6|7358.6|7369.1|7359.1|7369.6|7359.6|7368.6|7358.6|5
1606382210000|2020-11-26 09:16:50|7368.9|7358.9|7367.9|7357.9|7368.9|7358.9|7367.9|7357.9|6
1606382220000|2020-11-26 09:17:00|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|1
1606382240000|2020-11-26 09:17:20|7367.9|7357.9|7367.6|7357.6|7368.4|7358.4|7367.6|7357.6|7
1606382250000|2020-11-26 09:17:30|7367.9|7357.9|7367.6|7357.6|7367.9|7357.9|7367.6|7357.6|2
1606382270000|2020-11-26 09:17:50|7367.9|7357.9|7366.6|7356.6|7368.1|7358.1|7366.6|7356.6|6
1606382280000|2020-11-26 09:18:00|7366.4|7356.4|7365.6|7355.6|7366.4|7356.4|7365.6|7355.6|2
1606382290000|2020-11-26 09:18:10|7365.4|7355.4|7364.1|7354.1|7365.4|7355.4|7362.4|7352.4|7
1606382300000|2020-11-26 09:18:20|7364.4|7354.4|7365.4|7355.4|7365.6|7355.6|7364.4|7354.4|6
1606382310000|2020-11-26 09:18:30|7365.6|7355.6|7366.1|7356.1|7366.6|7356.6|7365.6|7355.6|4
1606382320000|2020-11-26 09:18:40|7366.4|7356.4|7367.4|7357.4|7367.6|7357.6|7366.4|7356.4|6
1606382330000|2020-11-26 09:18:50|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|1
1606382340000|2020-11-26 09:19:00|7367.4|7357.4|7367.6|7357.6|7367.6|7357.6|7367.4|7357.4|2
1606382350000|2020-11-26 09:19:10|7367.4|7357.4|7368.4|7358.4|7368.4|7358.4|7367.1|7357.1|5
1606382360000|2020-11-26 09:19:20|7368.1|7358.1|7367.4|7357.4|7368.1|7358.1|7367.1|7357.1|6
1606382370000|2020-11-26 09:19:30|7367.1|7357.1|7367.4|7357.4|7367.4|7357.4|7366.9|7356.9|6
1606382390000|2020-11-26 09:19:50|7367.6|7357.6|7368.1|7358.1|7368.4|7358.4|7367.4|7357.4|9
1606382400000|2020-11-26 09:20:00|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.1|7358.1|3
1606382410000|2020-11-26 09:20:10|7368.6|7358.6|7369.4|7359.4|7369.4|7359.4|7368.6|7358.6|6
1606382420000|2020-11-26 09:20:20|7369.1|7359.1|7368.6|7358.6|7369.6|7359.6|7368.6|7358.6|8
1606382430000|2020-11-26 09:20:30|7368.4|7358.4|7369.6|7359.6|7369.9|7359.9|7368.4|7358.4|5
1606382440000|2020-11-26 09:20:40|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606382450000|2020-11-26 09:20:50|7369.1|7359.1|7367.9|7357.9|7369.1|7359.1|7367.9|7357.9|6
1606382460000|2020-11-26 09:21:00|7368.1|7358.1|7369.4|7359.4|7369.9|7359.9|7368.1|7358.1|7
1606382470000|2020-11-26 09:21:10|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606382480000|2020-11-26 09:21:20|7368.4|7358.4|7368.4|7358.4|7368.6|7358.6|7367.6|7357.6|7
1606382490000|2020-11-26 09:21:30|7368.1|7358.1|7367.1|7357.1|7368.1|7358.1|7367.1|7357.1|2
1606382500000|2020-11-26 09:21:40|7366.9|7356.9|7367.1|7357.1|7367.1|7357.1|7366.4|7356.4|5
1606382510000|2020-11-26 09:21:50|7367.4|7357.4|7368.6|7358.6|7368.6|7358.6|7367.4|7357.4|4
1606382520000|2020-11-26 09:22:00|7368.4|7358.4|7367.9|7357.9|7368.4|7358.4|7367.9|7357.9|3
1606382530000|2020-11-26 09:22:10|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7367.9|7357.9|5
1606382540000|2020-11-26 09:22:20|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606382550000|2020-11-26 09:22:30|7368.6|7358.6|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|2
1606382560000|2020-11-26 09:22:40|7368.6|7358.6|7368.1|7358.1|7368.9|7358.9|7368.1|7358.1|4
1606382570000|2020-11-26 09:22:50|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606382600000|2020-11-26 09:23:20|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|1
1606382620000|2020-11-26 09:23:40|7367.9|7357.9|7368.4|7358.4|7368.4|7358.4|7367.9|7357.9|3
1606382630000|2020-11-26 09:23:50|7368.6|7358.6|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|2
1606382650000|2020-11-26 09:24:10|7369.1|7359.1|7369.6|7359.6|7369.6|7359.6|7369.1|7359.1|2
1606382660000|2020-11-26 09:24:20|7369.4|7359.4|7368.9|7358.9|7369.4|7359.4|7368.9|7358.9|2
1606382680000|2020-11-26 09:24:40|7368.6|7358.6|7368.4|7358.4|7368.6|7358.6|7368.4|7358.4|2
1606382690000|2020-11-26 09:24:50|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606382700000|2020-11-26 09:25:00|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606382710000|2020-11-26 09:25:10|7367.6|7357.6|7366.6|7356.6|7367.6|7357.6|7366.6|7356.6|4
1606382730000|2020-11-26 09:25:30|7365.6|7355.6|7364.4|7354.4|7365.6|7355.6|7364.4|7354.4|3
1606382740000|2020-11-26 09:25:40|7364.9|7354.9|7364.4|7354.4|7364.9|7354.9|7364.1|7354.1|5
1606382750000|2020-11-26 09:25:50|7364.6|7354.6|7364.6|7354.6|7364.6|7354.6|7364.6|7354.6|1
1606382760000|2020-11-26 09:26:00|7364.9|7354.9|7365.1|7355.1|7365.6|7355.6|7364.9|7354.9|7
1606382770000|2020-11-26 09:26:10|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|1
1606382780000|2020-11-26 09:26:20|7364.9|7354.9|7364.6|7354.6|7364.9|7354.9|7364.6|7354.6|2
1606382790000|2020-11-26 09:26:30|7365.5|7355.5|7369.4|7359.4|7369.4|7359.4|7365.5|7355.5|3
1606382800000|2020-11-26 09:26:40|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606382810000|2020-11-26 09:26:50|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606382820000|2020-11-26 09:27:00|7369.6|7359.6|7368.9|7358.9|7369.6|7359.6|7368.6|7358.6|5
1606382840000|2020-11-26 09:27:20|7369.1|7359.1|7369.6|7359.6|7370.1|7360.1|7368.9|7358.9|5
1606382850000|2020-11-26 09:27:30|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606382880000|2020-11-26 09:28:00|7368.9|7358.9|7369.1|7359.1|7369.1|7359.1|7368.9|7358.9|2
1606382890000|2020-11-26 09:28:10|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|1
1606382910000|2020-11-26 09:28:30|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606382920000|2020-11-26 09:28:40|7368.9|7358.9|7369.1|7359.1|7369.1|7359.1|7368.9|7358.9|2
1606382950000|2020-11-26 09:29:10|7369.4|7359.4|7369.6|7359.6|7370.1|7360.1|7369.4|7359.4|4
1606382980000|2020-11-26 09:29:40|7369.9|7359.9|7369.4|7359.4|7369.9|7359.9|7369.4|7359.4|2
1606382990000|2020-11-26 09:29:50|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606383000000|2020-11-26 09:30:00|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606383020000|2020-11-26 09:30:20|7369.6|7359.6|7370.4|7360.4|7370.6|7360.6|7369.6|7359.6|3
1606383030000|2020-11-26 09:30:30|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606383040000|2020-11-26 09:30:40|7369.6|7359.6|7368.6|7358.6|7369.6|7359.6|7368.4|7358.4|7
1606383050000|2020-11-26 09:30:50|7368.9|7358.9|7368.6|7358.6|7369.1|7359.1|7368.6|7358.6|4
1606383060000|2020-11-26 09:31:00|7368.9|7358.9|7368.6|7358.6|7368.9|7358.9|7368.1|7358.1|6
1606383070000|2020-11-26 09:31:10|7368.9|7358.9|7368.4|7358.4|7369.4|7359.4|7368.4|7358.4|8
1606383110000|2020-11-26 09:31:50|7368.6|7358.6|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|4
1606383160000|2020-11-26 09:32:40|7369.1|7359.1|7369.9|7359.9|7369.9|7359.9|7369.1|7359.1|2
1606383170000|2020-11-26 09:32:50|7370.1|7360.1|7370.4|7360.4|7370.6|7360.6|7370.1|7360.1|3
1606383180000|2020-11-26 09:33:00|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|1
1606383190000|2020-11-26 09:33:10|7371.1|7361.1|7370.1|7360.1|7371.1|7361.1|7370.1|7360.1|4
1606383210000|2020-11-26 09:33:30|7370.4|7360.4|7370.6|7360.6|7370.6|7360.6|7370.4|7360.4|2
1606383220000|2020-11-26 09:33:40|7370.9|7360.9|7370.4|7360.4|7370.9|7360.9|7370.4|7360.4|2
1606383250000|2020-11-26 09:34:10|7370.1|7360.1|7369.1|7359.1|7370.1|7360.1|7369.1|7359.1|2
1606383260000|2020-11-26 09:34:20|7368.9|7358.9|7369.1|7359.1|7369.4|7359.4|7368.9|7358.9|4
1606383270000|2020-11-26 09:34:30|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606383300000|2020-11-26 09:35:00|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606383330000|2020-11-26 09:35:30|7367.9|7357.9|7366.6|7356.6|7367.9|7357.9|7366.6|7356.6|4
1606383340000|2020-11-26 09:35:40|7366.4|7356.4|7363.9|7353.9|7366.4|7356.4|7363.4|7353.4|7
1606383350000|2020-11-26 09:35:50|7363.6|7353.6|7366.1|7356.1|7366.1|7356.1|7363.6|7353.6|7
1606383360000|2020-11-26 09:36:00|7366.4|7356.4|7367.1|7357.1|7367.1|7357.1|7366.4|7356.4|3
1606383380000|2020-11-26 09:36:20|7367.4|7357.4|7367.1|7357.1|7367.4|7357.4|7367.1|7357.1|2
1606383390000|2020-11-26 09:36:30|7367.4|7357.4|7367.4|7357.4|7367.4|7357.4|7367.4|7357.4|1
1606383400000|2020-11-26 09:36:40|7367.1|7357.1|7366.1|7356.1|7367.1|7357.1|7366.1|7356.1|3
1606383420000|2020-11-26 09:37:00|7366.4|7356.4|7366.1|7356.1|7366.4|7356.4|7366.1|7356.1|4
1606383450000|2020-11-26 09:37:30|7365.9|7355.9|7365.6|7355.6|7366.1|7356.1|7365.6|7355.6|3
1606383460000|2020-11-26 09:37:40|7365.9|7355.9|7365.9|7355.9|7365.9|7355.9|7365.9|7355.9|1
1606383470000|2020-11-26 09:37:50|7366.1|7356.1|7366.4|7356.4|7366.4|7356.4|7366.1|7356.1|2
1606383480000|2020-11-26 09:38:00|7366.6|7356.6|7367.9|7357.9|7367.9|7357.9|7366.6|7356.6|4
1606383490000|2020-11-26 09:38:10|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606383500000|2020-11-26 09:38:20|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606383520000|2020-11-26 09:38:40|7368.6|7358.6|7369.4|7359.4|7369.4|7359.4|7368.6|7358.6|3
1606383530000|2020-11-26 09:38:50|7369.1|7359.1|7368.9|7358.9|7369.1|7359.1|7368.9|7358.9|2
1606383540000|2020-11-26 09:39:00|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606383550000|2020-11-26 09:39:10|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.1|7358.1|4
1606383580000|2020-11-26 09:39:40|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606383590000|2020-11-26 09:39:50|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606383600000|2020-11-26 09:40:00|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606383650000|2020-11-26 09:40:50|7369.4|7359.4|7369.1|7359.1|7369.6|7359.6|7369.1|7359.1|4
1606383660000|2020-11-26 09:41:00|7368.9|7358.9|7368.6|7358.6|7368.9|7358.9|7368.6|7358.6|2
1606383680000|2020-11-26 09:41:20|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606383690000|2020-11-26 09:41:30|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606383710000|2020-11-26 09:41:50|7368.9|7358.9|7369.4|7359.4|7369.4|7359.4|7368.9|7358.9|2
1606383720000|2020-11-26 09:42:00|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606383730000|2020-11-26 09:42:10|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606383740000|2020-11-26 09:42:20|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|1
1606383750000|2020-11-26 09:42:30|7368.6|7358.6|7368.6|7358.6|7368.9|7358.9|7368.4|7358.4|6
1606383760000|2020-11-26 09:42:40|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|1
1606383770000|2020-11-26 09:42:50|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606383810000|2020-11-26 09:43:30|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|1
1606383820000|2020-11-26 09:43:40|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7368.6|7358.6|5
1606383830000|2020-11-26 09:43:50|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|3
1606383840000|2020-11-26 09:44:00|7368.6|7358.6|7369.1|7359.1|7369.1|7359.1|7368.6|7358.6|5
1606383850000|2020-11-26 09:44:10|7368.9|7358.9|7368.1|7358.1|7368.9|7358.9|7368.1|7358.1|5
1606383860000|2020-11-26 09:44:20|7368.4|7358.4|7368.9|7358.9|7368.9|7358.9|7368.4|7358.4|5
1606383870000|2020-11-26 09:44:30|7368.6|7358.6|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|2
1606383890000|2020-11-26 09:44:50|7368.6|7358.6|7365.4|7355.4|7368.6|7358.6|7365.4|7355.4|7
1606383900000|2020-11-26 09:45:00|7365.6|7355.6|7365.4|7355.4|7365.6|7355.6|7365.1|7355.1|4
1606383910000|2020-11-26 09:45:10|7365.6|7355.6|7367.1|7357.1|7367.4|7357.4|7365.6|7355.6|6
1606383920000|2020-11-26 09:45:20|7366.4|7356.4|7367.6|7357.6|7367.6|7357.6|7366.4|7356.4|3
1606383930000|2020-11-26 09:45:30|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606383940000|2020-11-26 09:45:40|7368.1|7358.1|7368.6|7358.6|7368.6|7358.6|7368.1|7358.1|2
1606383950000|2020-11-26 09:45:50|7368.4|7358.4|7368.1|7358.1|7368.4|7358.4|7368.1|7358.1|2
1606383960000|2020-11-26 09:46:00|7369.1|7359.1|7372.1|7362.1|7372.6|7362.6|7369.1|7359.1|4
1606383970000|2020-11-26 09:46:10|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|1
1606383980000|2020-11-26 09:46:20|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606383990000|2020-11-26 09:46:30|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606384000000|2020-11-26 09:46:40|7371.9|7361.9|7372.1|7362.1|7372.1|7362.1|7371.9|7361.9|2
1606384010000|2020-11-26 09:46:50|7372.4|7362.4|7372.4|7362.4|7372.9|7362.9|7372.4|7362.4|4
1606384020000|2020-11-26 09:47:00|7373.4|7363.4|7373.6|7363.6|7374.4|7364.4|7373.4|7363.4|7
1606384030000|2020-11-26 09:47:10|7373.4|7363.4|7373.1|7363.1|7373.6|7363.6|7373.1|7363.1|3
1606384040000|2020-11-26 09:47:20|7372.6|7362.6|7372.1|7362.1|7372.6|7362.6|7371.9|7361.9|4
1606384050000|2020-11-26 09:47:30|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606384060000|2020-11-26 09:47:40|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.6|7362.6|2
1606384070000|2020-11-26 09:47:50|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.6|7362.6|2
1606384080000|2020-11-26 09:48:00|7373.4|7363.4|7373.1|7363.1|7373.6|7363.6|7373.1|7363.1|4
1606384090000|2020-11-26 09:48:10|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.6|7362.6|2
1606384110000|2020-11-26 09:48:30|7372.6|7362.6|7372.4|7362.4|7373.1|7363.1|7372.4|7362.4|5
1606384130000|2020-11-26 09:48:50|7372.6|7362.6|7372.9|7362.9|7374.1|7364.1|7372.6|7362.6|6
1606384140000|2020-11-26 09:49:00|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606384150000|2020-11-26 09:49:10|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|2
1606384160000|2020-11-26 09:49:20|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|2
1606384170000|2020-11-26 09:49:30|7372.9|7362.9|7373.4|7363.4|7373.4|7363.4|7372.9|7362.9|3
1606384180000|2020-11-26 09:49:40|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7372.9|7362.9|4
1606384200000|2020-11-26 09:50:00|7373.1|7363.1|7372.4|7362.4|7373.1|7363.1|7372.4|7362.4|5
1606384260000|2020-11-26 09:51:00|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606384270000|2020-11-26 09:51:10|7372.6|7362.6|7373.6|7363.6|7374.1|7364.1|7372.6|7362.6|4
1606384280000|2020-11-26 09:51:20|7373.4|7363.4|7372.4|7362.4|7373.4|7363.4|7372.4|7362.4|5
1606384310000|2020-11-26 09:51:50|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606384320000|2020-11-26 09:52:00|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|1
1606384330000|2020-11-26 09:52:10|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606384340000|2020-11-26 09:52:20|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606384350000|2020-11-26 09:52:30|7371.9|7361.9|7371.9|7361.9|7372.1|7362.1|7371.9|7361.9|3
1606384370000|2020-11-26 09:52:50|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.6|7361.6|2
1606384380000|2020-11-26 09:53:00|7372.1|7362.1|7372.1|7362.1|7372.4|7362.4|7372.1|7362.1|3
1606384390000|2020-11-26 09:53:10|7371.9|7361.9|7372.1|7362.1|7372.1|7362.1|7371.4|7361.4|5
1606384420000|2020-11-26 09:53:40|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|1
1606384430000|2020-11-26 09:53:50|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606384440000|2020-11-26 09:54:00|7372.6|7362.6|7372.9|7362.9|7373.1|7363.1|7372.6|7362.6|3
1606384510000|2020-11-26 09:55:10|7372.6|7362.6|7372.1|7362.1|7372.6|7362.6|7372.1|7362.1|2
1606384530000|2020-11-26 09:55:30|7371.4|7361.4|7371.9|7361.9|7371.9|7361.9|7371.4|7361.4|2
1606384540000|2020-11-26 09:55:40|7371.6|7361.6|7372.1|7362.1|7372.1|7362.1|7371.6|7361.6|3
1606384550000|2020-11-26 09:55:50|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|1
1606384580000|2020-11-26 09:56:20|7371.6|7361.6|7370.9|7360.9|7371.6|7361.6|7370.9|7360.9|2
1606384600000|2020-11-26 09:56:40|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|1
1606384640000|2020-11-26 09:57:20|7370.9|7360.9|7371.4|7361.4|7372.1|7362.1|7370.9|7360.9|5
1606384650000|2020-11-26 09:57:30|7372.1|7362.1|7371.6|7361.6|7372.1|7362.1|7371.6|7361.6|3
1606384660000|2020-11-26 09:57:40|7371.9|7361.9|7372.6|7362.6|7372.6|7362.6|7371.9|7361.9|4
1606384670000|2020-11-26 09:57:50|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|2
1606384680000|2020-11-26 09:58:00|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606384690000|2020-11-26 09:58:10|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606384770000|2020-11-26 09:59:30|7372.9|7362.9|7372.9|7362.9|7373.1|7363.1|7372.6|7362.6|5
1606384780000|2020-11-26 09:59:40|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606384790000|2020-11-26 09:59:50|7372.9|7362.9|7373.6|7363.6|7373.6|7363.6|7372.9|7362.9|4
1606384800000|2020-11-26 10:00:00|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7372.9|7362.9|3
1606384810000|2020-11-26 10:00:10|7372.9|7362.9|7372.4|7362.4|7372.9|7362.9|7372.4|7362.4|3
1606384820000|2020-11-26 10:00:20|7372.6|7362.6|7373.1|7363.1|7373.1|7363.1|7372.6|7362.6|3
1606384850000|2020-11-26 10:00:50|7373.4|7363.4|7377.1|7367.1|7377.5|7367.5|7373.4|7363.4|9
1606384860000|2020-11-26 10:01:00|7376.9|7366.9|7376.9|7366.9|7377.6|7367.6|7376.9|7366.9|6
1606384870000|2020-11-26 10:01:10|7377.1|7367.1|7377.6|7367.6|7377.6|7367.6|7377.1|7367.1|2
1606384880000|2020-11-26 10:01:20|7377.4|7367.4|7377.6|7367.6|7377.6|7367.6|7377.1|7367.1|4
1606384890000|2020-11-26 10:01:30|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|1
1606384920000|2020-11-26 10:02:00|7378.4|7368.4|7378.6|7368.6|7379.1|7369.1|7378.4|7368.4|3
1606384930000|2020-11-26 10:02:10|7378.9|7368.9|7377.9|7367.9|7378.9|7368.9|7377.9|7367.9|7
1606384940000|2020-11-26 10:02:20|7378.1|7368.1|7378.4|7368.4|7378.4|7368.4|7378.1|7368.1|2
1606384950000|2020-11-26 10:02:30|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7377.9|7367.9|3
1606384970000|2020-11-26 10:02:50|7377.9|7367.9|7377.1|7367.1|7377.9|7367.9|7377.1|7367.1|3
1606384980000|2020-11-26 10:03:00|7376.9|7366.9|7376.1|7366.1|7377.1|7367.1|7376.1|7366.1|4
1606385000000|2020-11-26 10:03:20|7375.6|7365.6|7375.9|7365.9|7375.9|7365.9|7375.6|7365.6|2
1606385030000|2020-11-26 10:03:50|7375.6|7365.6|7373.6|7363.6|7375.6|7365.6|7373.6|7363.6|3
1606385070000|2020-11-26 10:04:30|7373.9|7363.9|7375.1|7365.1|7375.1|7365.1|7373.9|7363.9|3
1606385080000|2020-11-26 10:04:40|7374.9|7364.9|7375.1|7365.1|7375.1|7365.1|7374.9|7364.9|2
1606385100000|2020-11-26 10:05:00|7374.9|7364.9|7375.1|7365.1|7375.1|7365.1|7374.9|7364.9|2
1606385170000|2020-11-26 10:06:10|7375.4|7365.4|7376.4|7366.4|7376.4|7366.4|7375.4|7365.4|2
1606385180000|2020-11-26 10:06:20|7376.6|7366.6|7376.4|7366.4|7377.4|7367.4|7376.4|7366.4|6
1606385190000|2020-11-26 10:06:30|7376.9|7366.9|7377.4|7367.4|7377.4|7367.4|7376.9|7366.9|2
1606385200000|2020-11-26 10:06:40|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606385210000|2020-11-26 10:06:50|7377.4|7367.4|7377.1|7367.1|7377.4|7367.4|7377.1|7367.1|4
1606385220000|2020-11-26 10:07:00|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.1|7367.1|7
1606385230000|2020-11-26 10:07:10|7377.6|7367.6|7377.1|7367.1|7378.1|7368.1|7377.1|7367.1|4
1606385240000|2020-11-26 10:07:20|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|1
1606385250000|2020-11-26 10:07:30|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606385310000|2020-11-26 10:08:30|7376.9|7366.9|7377.9|7367.9|7377.9|7367.9|7376.9|7366.9|4
1606385320000|2020-11-26 10:08:40|7377.4|7367.4|7373.6|7363.6|7377.4|7367.4|7373.6|7363.6|2
1606385330000|2020-11-26 10:08:50|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|6
1606385340000|2020-11-26 10:09:00|7373.1|7363.1|7373.6|7363.6|7374.1|7364.1|7373.1|7363.1|11
1606385350000|2020-11-26 10:09:10|7373.4|7363.4|7373.9|7363.9|7373.9|7363.9|7373.4|7363.4|2
1606385370000|2020-11-26 10:09:30|7373.6|7363.6|7373.9|7363.9|7373.9|7363.9|7373.6|7363.6|2
1606385380000|2020-11-26 10:09:40|7373.6|7363.6|7372.6|7362.6|7373.6|7363.6|7372.6|7362.6|4
1606385390000|2020-11-26 10:09:50|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|1
1606385400000|2020-11-26 10:10:00|7373.1|7363.1|7373.9|7363.9|7373.9|7363.9|7373.1|7363.1|2
1606385420000|2020-11-26 10:10:20|7373.6|7363.6|7373.4|7363.4|7373.6|7363.6|7373.4|7363.4|2
1606385430000|2020-11-26 10:10:30|7373.6|7363.6|7373.4|7363.4|7373.9|7363.9|7373.4|7363.4|4
1606385440000|2020-11-26 10:10:40|7373.6|7363.6|7372.4|7362.4|7373.6|7363.6|7372.4|7362.4|6
1606385450000|2020-11-26 10:10:50|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606385460000|2020-11-26 10:11:00|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|1
1606385470000|2020-11-26 10:11:10|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606385480000|2020-11-26 10:11:20|7372.9|7362.9|7372.6|7362.6|7372.9|7362.9|7372.6|7362.6|2
1606385490000|2020-11-26 10:11:30|7372.9|7362.9|7372.9|7362.9|7373.1|7363.1|7372.9|7362.9|3
1606385500000|2020-11-26 10:11:40|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7372.9|7362.9|3
1606385510000|2020-11-26 10:11:50|7373.4|7363.4|7373.6|7363.6|7373.6|7363.6|7373.4|7363.4|2
1606385600000|2020-11-26 10:13:20|7373.4|7363.4|7372.6|7362.6|7373.4|7363.4|7372.4|7362.4|6
1606385610000|2020-11-26 10:13:30|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|1
1606385620000|2020-11-26 10:13:40|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606385630000|2020-11-26 10:13:50|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606385640000|2020-11-26 10:14:00|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606385670000|2020-11-26 10:14:30|7372.1|7362.1|7370.9|7360.9|7372.1|7362.1|7370.9|7360.9|2
1606385680000|2020-11-26 10:14:40|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|7370.6|7360.6|1
1606385690000|2020-11-26 10:14:50|7370.4|7360.4|7369.9|7359.9|7370.4|7360.4|7369.9|7359.9|3
1606385720000|2020-11-26 10:15:20|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|1
1606385760000|2020-11-26 10:16:00|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606385790000|2020-11-26 10:16:30|7369.6|7359.6|7369.6|7359.6|7369.9|7359.9|7369.6|7359.6|3
1606385800000|2020-11-26 10:16:40|7369.4|7359.4|7367.9|7357.9|7369.4|7359.4|7367.6|7357.6|5
1606385810000|2020-11-26 10:16:50|7368.1|7358.1|7368.1|7358.1|7369.1|7359.1|7368.1|7358.1|4
1606385820000|2020-11-26 10:17:00|7368.4|7358.4|7368.9|7358.9|7369.4|7359.4|7368.4|7358.4|6
1606385830000|2020-11-26 10:17:10|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606385840000|2020-11-26 10:17:20|7369.4|7359.4|7368.1|7358.1|7369.4|7359.4|7368.1|7358.1|2
1606385860000|2020-11-26 10:17:40|7367.9|7357.9|7373.1|7363.1|7373.6|7363.6|7367.9|7357.9|6
1606385870000|2020-11-26 10:17:50|7373.4|7363.4|7372.9|7362.9|7373.4|7363.4|7372.6|7362.6|3
1606385890000|2020-11-26 10:18:10|7372.6|7362.6|7370.9|7360.9|7372.6|7362.6|7370.9|7360.9|7
1606385910000|2020-11-26 10:18:30|7370.4|7360.4|7368.9|7358.9|7370.4|7360.4|7368.9|7358.9|3
1606385920000|2020-11-26 10:18:40|7369.1|7359.1|7370.1|7360.1|7370.1|7360.1|7368.4|7358.4|6
1606385930000|2020-11-26 10:18:50|7370.4|7360.4|7370.6|7360.6|7371.1|7361.1|7370.4|7360.4|3
1606385950000|2020-11-26 10:19:10|7369.9|7359.9|7370.6|7360.6|7370.6|7360.6|7369.9|7359.9|2
1606385970000|2020-11-26 10:19:30|7371.9|7361.9|7373.4|7363.4|7373.4|7363.4|7371.9|7361.9|6
1606385980000|2020-11-26 10:19:40|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606386020000|2020-11-26 10:20:20|7373.4|7363.4|7373.9|7363.9|7373.9|7363.9|7373.4|7363.4|2
1606386040000|2020-11-26 10:20:40|7373.6|7363.6|7371.6|7361.6|7373.6|7363.6|7370.9|7360.9|4
1606386050000|2020-11-26 10:20:50|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|1
1606386060000|2020-11-26 10:21:00|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|1
1606386100000|2020-11-26 10:21:40|7371.4|7361.4|7371.9|7361.9|7371.9|7361.9|7371.4|7361.4|2
1606386110000|2020-11-26 10:21:50|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.1|7361.1|5
1606386130000|2020-11-26 10:22:10|7372.1|7362.1|7371.9|7361.9|7372.4|7362.4|7371.9|7361.9|4
1606386140000|2020-11-26 10:22:20|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606386160000|2020-11-26 10:22:40|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606386180000|2020-11-26 10:23:00|7372.1|7362.1|7371.9|7361.9|7372.1|7362.1|7371.9|7361.9|2
1606386190000|2020-11-26 10:23:10|7371.6|7361.6|7370.9|7360.9|7371.6|7361.6|7370.9|7360.9|3
1606386210000|2020-11-26 10:23:30|7370.4|7360.4|7370.9|7360.9|7370.9|7360.9|7370.4|7360.4|2
1606386230000|2020-11-26 10:23:50|7371.1|7361.1|7371.9|7361.9|7371.9|7361.9|7371.1|7361.1|2
1606386260000|2020-11-26 10:24:20|7372.1|7362.1|7372.6|7362.6|7372.6|7362.6|7372.1|7362.1|3
1606386280000|2020-11-26 10:24:40|7372.4|7362.4|7372.4|7362.4|7372.6|7362.6|7372.4|7362.4|3
1606386290000|2020-11-26 10:24:50|7372.1|7362.1|7372.4|7362.4|7372.9|7362.9|7372.1|7362.1|6
1606386300000|2020-11-26 10:25:00|7372.6|7362.6|7372.4|7362.4|7372.9|7362.9|7372.4|7362.4|6
1606386310000|2020-11-26 10:25:10|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|5
1606386320000|2020-11-26 10:25:20|7372.6|7362.6|7372.9|7362.9|7373.1|7363.1|7372.6|7362.6|4
1606386330000|2020-11-26 10:25:30|7372.6|7362.6|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|4
1606386340000|2020-11-26 10:25:40|7372.6|7362.6|7372.4|7362.4|7373.1|7363.1|7372.4|7362.4|4
1606386360000|2020-11-26 10:26:00|7372.6|7362.6|7372.6|7362.6|7373.1|7363.1|7372.6|7362.6|4
1606386370000|2020-11-26 10:26:10|7372.9|7362.9|7372.6|7362.6|7373.1|7363.1|7372.6|7362.6|4
1606386380000|2020-11-26 10:26:20|7372.4|7362.4|7373.1|7363.1|7373.1|7363.1|7372.4|7362.4|3
1606386390000|2020-11-26 10:26:30|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606386430000|2020-11-26 10:27:10|7373.1|7363.1|7372.9|7362.9|7373.1|7363.1|7372.9|7362.9|2
1606386440000|2020-11-26 10:27:20|7373.1|7363.1|7372.9|7362.9|7373.1|7363.1|7372.9|7362.9|2
1606386450000|2020-11-26 10:27:30|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606386500000|2020-11-26 10:28:20|7373.4|7363.4|7374.4|7364.4|7374.4|7364.4|7373.4|7363.4|2
1606386510000|2020-11-26 10:28:30|7374.1|7364.1|7374.4|7364.4|7374.6|7364.6|7373.9|7363.9|6
1606386520000|2020-11-26 10:28:40|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606386530000|2020-11-26 10:28:50|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606386540000|2020-11-26 10:29:00|7374.6|7364.6|7374.4|7364.4|7374.9|7364.9|7374.4|7364.4|4
1606386550000|2020-11-26 10:29:10|7374.1|7364.1|7373.4|7363.4|7374.1|7364.1|7373.4|7363.4|3
1606386560000|2020-11-26 10:29:20|7373.6|7363.6|7373.6|7363.6|7373.9|7363.9|7373.6|7363.6|3
1606386570000|2020-11-26 10:29:30|7373.9|7363.9|7373.6|7363.6|7373.9|7363.9|7373.4|7363.4|4
1606386580000|2020-11-26 10:29:40|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606386600000|2020-11-26 10:30:00|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7373.1|7363.1|2
1606386610000|2020-11-26 10:30:10|7373.1|7363.1|7373.4|7363.4|7373.4|7363.4|7373.1|7363.1|2
1606386620000|2020-11-26 10:30:20|7373.6|7363.6|7374.9|7364.9|7374.9|7364.9|7373.6|7363.6|4
1606386630000|2020-11-26 10:30:30|7375.1|7365.1|7374.6|7364.6|7375.9|7365.9|7374.6|7364.6|5
1606386650000|2020-11-26 10:30:50|7374.4|7364.4|7373.4|7363.4|7374.4|7364.4|7373.4|7363.4|2
1606386670000|2020-11-26 10:31:10|7373.9|7363.9|7374.1|7364.1|7374.1|7364.1|7373.9|7363.9|2
1606386690000|2020-11-26 10:31:30|7374.4|7364.4|7373.4|7363.4|7374.4|7364.4|7373.4|7363.4|3
1606386710000|2020-11-26 10:31:50|7373.1|7363.1|7373.6|7363.6|7373.6|7363.6|7372.1|7362.1|11
1606386730000|2020-11-26 10:32:10|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|1
1606386740000|2020-11-26 10:32:20|7373.6|7363.6|7373.9|7363.9|7373.9|7363.9|7373.6|7363.6|2
1606386750000|2020-11-26 10:32:30|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606386760000|2020-11-26 10:32:40|7373.9|7363.9|7374.4|7364.4|7374.4|7364.4|7373.9|7363.9|2
1606386780000|2020-11-26 10:33:00|7374.1|7364.1|7374.4|7364.4|7374.4|7364.4|7373.9|7363.9|5
1606386790000|2020-11-26 10:33:10|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|1
1606386800000|2020-11-26 10:33:20|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606386820000|2020-11-26 10:33:40|7374.1|7364.1|7373.4|7363.4|7374.1|7364.1|7373.4|7363.4|3
1606386840000|2020-11-26 10:34:00|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606386850000|2020-11-26 10:34:10|7372.9|7362.9|7372.6|7362.6|7372.9|7362.9|7372.6|7362.6|2
1606386860000|2020-11-26 10:34:20|7372.9|7362.9|7372.6|7362.6|7373.1|7363.1|7372.6|7362.6|4
1606386870000|2020-11-26 10:34:30|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|1
1606386890000|2020-11-26 10:34:50|7373.1|7363.1|7372.9|7362.9|7373.1|7363.1|7372.6|7362.6|4
1606386900000|2020-11-26 10:35:00|7372.6|7362.6|7372.4|7362.4|7372.6|7362.6|7372.1|7362.1|6
1606386920000|2020-11-26 10:35:20|7372.1|7362.1|7371.9|7361.9|7372.1|7362.1|7371.9|7361.9|2
1606386930000|2020-11-26 10:35:30|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606386950000|2020-11-26 10:35:50|7371.9|7361.9|7371.6|7361.6|7371.9|7361.9|7371.6|7361.6|2
1606386990000|2020-11-26 10:36:30|7371.4|7361.4|7371.6|7361.6|7371.6|7361.6|7371.4|7361.4|2
1606387000000|2020-11-26 10:36:40|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|7371.4|7361.4|1
1606387010000|2020-11-26 10:36:50|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|1
1606387020000|2020-11-26 10:37:00|7370.9|7360.9|7370.4|7360.4|7370.9|7360.9|7370.4|7360.4|3
1606387030000|2020-11-26 10:37:10|7370.6|7360.6|7370.9|7360.9|7370.9|7360.9|7370.6|7360.6|2
1606387050000|2020-11-26 10:37:30|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|1
1606387060000|2020-11-26 10:37:40|7371.4|7361.4|7371.9|7361.9|7371.9|7361.9|7371.4|7361.4|2
1606387070000|2020-11-26 10:37:50|7372.1|7362.1|7372.1|7362.1|7372.4|7362.4|7371.9|7361.9|5
1606387080000|2020-11-26 10:38:00|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|7371.9|7361.9|1
1606387110000|2020-11-26 10:38:30|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7371.9|7361.9|3
1606387120000|2020-11-26 10:38:40|7371.9|7361.9|7372.1|7362.1|7372.4|7362.4|7371.9|7361.9|4
1606387130000|2020-11-26 10:38:50|7371.9|7361.9|7370.6|7360.6|7371.9|7361.9|7370.6|7360.6|3
1606387160000|2020-11-26 10:39:20|7370.4|7360.4|7370.1|7360.1|7370.6|7360.6|7370.1|7360.1|3
1606387170000|2020-11-26 10:39:30|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606387180000|2020-11-26 10:39:40|7369.1|7359.1|7369.4|7359.4|7369.4|7359.4|7369.1|7359.1|2
1606387220000|2020-11-26 10:40:20|7369.1|7359.1|7368.6|7358.6|7369.1|7359.1|7368.4|7358.4|5
1606387230000|2020-11-26 10:40:30|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606387240000|2020-11-26 10:40:40|7368.6|7358.6|7368.4|7358.4|7368.9|7358.9|7368.4|7358.4|4
1606387250000|2020-11-26 10:40:50|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606387260000|2020-11-26 10:41:00|7367.9|7357.9|7368.1|7358.1|7368.1|7358.1|7367.9|7357.9|2
1606387290000|2020-11-26 10:41:30|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606387320000|2020-11-26 10:42:00|7367.4|7357.4|7367.6|7357.6|7367.6|7357.6|7367.4|7357.4|2
1606387360000|2020-11-26 10:42:40|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606387390000|2020-11-26 10:43:10|7367.6|7357.6|7366.6|7356.6|7367.6|7357.6|7366.6|7356.6|3
1606387400000|2020-11-26 10:43:20|7368|7358|7369.6|7359.6|7369.6|7359.6|7368|7358|4
1606387410000|2020-11-26 10:43:30|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606387420000|2020-11-26 10:43:40|7369.6|7359.6|7369.9|7359.9|7369.9|7359.9|7369.6|7359.6|2
1606387430000|2020-11-26 10:43:50|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|7366.6|7356.6|6
1606387440000|2020-11-26 10:44:00|7366.9|7356.9|7367.1|7357.1|7367.1|7357.1|7366.9|7356.9|2
1606387470000|2020-11-26 10:44:30|7368.4|7358.4|7370.4|7360.4|7370.4|7360.4|7368.4|7358.4|6
1606387490000|2020-11-26 10:44:50|7370.1|7360.1|7370.4|7360.4|7370.4|7360.4|7370.1|7360.1|2
1606387500000|2020-11-26 10:45:00|7369.4|7359.4|7369.4|7359.4|7369.6|7359.6|7369.4|7359.4|3
1606387510000|2020-11-26 10:45:10|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606387560000|2020-11-26 10:46:00|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|1
1606387570000|2020-11-26 10:46:10|7369.9|7359.9|7370.1|7360.1|7370.1|7360.1|7369.9|7359.9|2
1606387580000|2020-11-26 10:46:20|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|1
1606387600000|2020-11-26 10:46:40|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|7369.9|7359.9|3
1606387620000|2020-11-26 10:47:00|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606387630000|2020-11-26 10:47:10|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|7370.1|7360.1|1
1606387690000|2020-11-26 10:48:10|7370.4|7360.4|7369.9|7359.9|7370.4|7360.4|7369.9|7359.9|3
1606387700000|2020-11-26 10:48:20|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606387710000|2020-11-26 10:48:30|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|7369.9|7359.9|1
1606387720000|2020-11-26 10:48:40|7369.6|7359.6|7369.4|7359.4|7369.6|7359.6|7369.4|7359.4|2
1606387730000|2020-11-26 10:48:50|7369.1|7359.1|7368.9|7358.9|7369.1|7359.1|7368.9|7358.9|2
1606387760000|2020-11-26 10:49:20|7369.1|7359.1|7369.4|7359.4|7369.4|7359.4|7369.1|7359.1|2
1606387770000|2020-11-26 10:49:30|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606387800000|2020-11-26 10:50:00|7369.4|7359.4|7369.1|7359.1|7369.4|7359.4|7369.1|7359.1|2
1606387820000|2020-11-26 10:50:20|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606387830000|2020-11-26 10:50:30|7369.6|7359.6|7368.9|7358.9|7369.9|7359.9|7368.9|7358.9|4
1606387840000|2020-11-26 10:50:40|7368.6|7358.6|7369.4|7359.4|7369.4|7359.4|7368.4|7358.4|4
1606387850000|2020-11-26 10:50:50|7369.1|7359.1|7368.9|7358.9|7369.1|7359.1|7368.6|7358.6|4
1606387860000|2020-11-26 10:51:00|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.4|7358.4|3
1606387870000|2020-11-26 10:51:10|7368.4|7358.4|7366.1|7356.1|7368.4|7358.4|7366.1|7356.1|5
1606387880000|2020-11-26 10:51:20|7366.4|7356.4|7366.4|7356.4|7366.6|7356.6|7366.4|7356.4|3
1606387900000|2020-11-26 10:51:40|7366.1|7356.1|7365.9|7355.9|7366.1|7356.1|7365.9|7355.9|2
1606387910000|2020-11-26 10:51:50|7365.6|7355.6|7365.9|7355.9|7365.9|7355.9|7365.6|7355.6|2
1606387920000|2020-11-26 10:52:00|7365.6|7355.6|7365.9|7355.9|7365.9|7355.9|7365.4|7355.4|4
1606387960000|2020-11-26 10:52:40|7365.4|7355.4|7365.4|7355.4|7365.4|7355.4|7365.1|7355.1|3
1606387970000|2020-11-26 10:52:50|7365.1|7355.1|7364.9|7354.9|7365.6|7355.6|7364.9|7354.9|7
1606387980000|2020-11-26 10:53:00|7365.1|7355.1|7365.4|7355.4|7365.9|7355.9|7365.1|7355.1|6
1606387990000|2020-11-26 10:53:10|7365.1|7355.1|7364.6|7354.6|7365.1|7355.1|7364.6|7354.6|2
1606388020000|2020-11-26 10:53:40|7363.9|7353.9|7364.9|7354.9|7365.1|7355.1|7363.9|7353.9|5
1606388040000|2020-11-26 10:54:00|7365.9|7355.9|7363.9|7353.9|7365.9|7355.9|7363.9|7353.9|7
1606388050000|2020-11-26 10:54:10|7364.1|7354.1|7367.1|7357.1|7367.9|7357.9|7364.1|7354.1|8
1606388060000|2020-11-26 10:54:20|7367.6|7357.6|7367.4|7357.4|7367.6|7357.6|7367.1|7357.1|3
1606388070000|2020-11-26 10:54:30|7367.1|7357.1|7367.4|7357.4|7367.4|7357.4|7367.1|7357.1|2
1606388080000|2020-11-26 10:54:40|7368.1|7358.1|7367.1|7357.1|7368.1|7358.1|7367.1|7357.1|3
1606388090000|2020-11-26 10:54:50|7366.9|7356.9|7367.4|7357.4|7367.4|7357.4|7366.9|7356.9|3
1606388100000|2020-11-26 10:55:00|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.1|7357.1|7
1606388110000|2020-11-26 10:55:10|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|1
1606388120000|2020-11-26 10:55:20|7367.9|7357.9|7368.1|7358.1|7368.1|7358.1|7367.9|7357.9|2
1606388130000|2020-11-26 10:55:30|7367.9|7357.9|7367.6|7357.6|7367.9|7357.9|7367.6|7357.6|2
1606388140000|2020-11-26 10:55:40|7367.9|7357.9|7368.1|7358.1|7368.1|7358.1|7367.9|7357.9|2
1606388150000|2020-11-26 10:55:50|7367.9|7357.9|7367.6|7357.6|7367.9|7357.9|7367.6|7357.6|2
1606388160000|2020-11-26 10:56:00|7367.4|7357.4|7367.1|7357.1|7367.4|7357.4|7367.1|7357.1|2
1606388170000|2020-11-26 10:56:10|7366.9|7356.9|7366.1|7356.1|7366.9|7356.9|7365.9|7355.9|4
1606388180000|2020-11-26 10:56:20|7366.4|7356.4|7367.1|7357.1|7367.1|7357.1|7366.4|7356.4|3
1606388190000|2020-11-26 10:56:30|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606388210000|2020-11-26 10:56:50|7368.6|7358.6|7368.9|7358.9|7369.4|7359.4|7368.6|7358.6|4
1606388220000|2020-11-26 10:57:00|7369.1|7359.1|7368.9|7358.9|7369.6|7359.6|7368.9|7358.9|4
1606388230000|2020-11-26 10:57:10|7369.1|7359.1|7368.9|7358.9|7369.6|7359.6|7368.9|7358.9|4
1606388240000|2020-11-26 10:57:20|7368.4|7358.4|7366.1|7356.1|7368.4|7358.4|7365.9|7355.9|5
1606388250000|2020-11-26 10:57:30|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|7366.4|7356.4|1
1606388260000|2020-11-26 10:57:40|7366.6|7356.6|7366.9|7356.9|7366.9|7356.9|7366.6|7356.6|2
1606388270000|2020-11-26 10:57:50|7367.1|7357.1|7367.4|7357.4|7367.4|7357.4|7367.1|7357.1|2
1606388280000|2020-11-26 10:58:00|7367.6|7357.6|7367.6|7357.6|7368.4|7358.4|7367.6|7357.6|7
1606388300000|2020-11-26 10:58:20|7367.4|7357.4|7367.4|7357.4|7367.4|7357.4|7367.1|7357.1|3
1606388310000|2020-11-26 10:58:30|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|1
1606388320000|2020-11-26 10:58:40|7367.9|7357.9|7367.6|7357.6|7367.9|7357.9|7367.6|7357.6|2
1606388340000|2020-11-26 10:59:00|7367.9|7357.9|7368.1|7358.1|7368.1|7358.1|7367.9|7357.9|2
1606388350000|2020-11-26 10:59:10|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606388360000|2020-11-26 10:59:20|7368.6|7358.6|7369.1|7359.1|7369.1|7359.1|7368.6|7358.6|2
1606388370000|2020-11-26 10:59:30|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.6|7358.6|3
1606388380000|2020-11-26 10:59:40|7369.1|7359.1|7369.9|7359.9|7369.9|7359.9|7369.1|7359.1|4
1606388390000|2020-11-26 10:59:50|7370.1|7360.1|7368.6|7358.6|7370.1|7360.1|7368.6|7358.6|7
1606388400000|2020-11-26 11:00:00|7368.4|7358.4|7369.6|7359.6|7369.6|7359.6|7368.1|7358.1|8
1606388410000|2020-11-26 11:00:10|7369.4|7359.4|7369.4|7359.4|7369.6|7359.6|7369.4|7359.4|3
1606388420000|2020-11-26 11:00:20|7369.1|7359.1|7368.6|7358.6|7369.4|7359.4|7368.4|7358.4|6
1606388430000|2020-11-26 11:00:30|7368.9|7358.9|7369.4|7359.4|7369.4|7359.4|7368.9|7358.9|3
1606388440000|2020-11-26 11:00:40|7369.6|7359.6|7369.1|7359.1|7369.6|7359.6|7369.1|7359.1|3
1606388450000|2020-11-26 11:00:50|7369.4|7359.4|7368.9|7358.9|7369.4|7359.4|7368.9|7358.9|3
1606388460000|2020-11-26 11:01:00|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606388470000|2020-11-26 11:01:10|7368.9|7358.9|7369.4|7359.4|7369.4|7359.4|7368.9|7358.9|3
1606388480000|2020-11-26 11:01:20|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|7369.6|7359.6|1
1606388500000|2020-11-26 11:01:40|7369.4|7359.4|7369.1|7359.1|7369.4|7359.4|7369.1|7359.1|2
1606388510000|2020-11-26 11:01:50|7369.4|7359.4|7370.4|7360.4|7370.4|7360.4|7369.4|7359.4|4
1606388520000|2020-11-26 11:02:00|7370.1|7360.1|7369.1|7359.1|7370.1|7360.1|7369.1|7359.1|3
1606388530000|2020-11-26 11:02:10|7369.4|7359.4|7370.4|7360.4|7370.4|7360.4|7369.4|7359.4|2
1606388540000|2020-11-26 11:02:20|7370.6|7360.6|7370.9|7360.9|7370.9|7360.9|7370.6|7360.6|2
1606388550000|2020-11-26 11:02:30|7370.6|7360.6|7369.6|7359.6|7370.6|7360.6|7369.6|7359.6|3
1606388560000|2020-11-26 11:02:40|7369.9|7359.9|7370.1|7360.1|7370.1|7360.1|7369.9|7359.9|2
1606388570000|2020-11-26 11:02:50|7370.4|7360.4|7371.4|7361.4|7371.4|7361.4|7370.4|7360.4|2
1606388580000|2020-11-26 11:03:00|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.6|7361.6|2
1606388590000|2020-11-26 11:03:10|7372.1|7362.1|7372.6|7362.6|7372.6|7362.6|7372.1|7362.1|2
1606388600000|2020-11-26 11:03:20|7372.4|7362.4|7371.4|7361.4|7372.4|7362.4|7371.4|7361.4|3
1606388620000|2020-11-26 11:03:40|7371.6|7361.6|7372.6|7362.6|7372.6|7362.6|7371.6|7361.6|4
1606388650000|2020-11-26 11:04:10|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.1|7361.1|4
1606388660000|2020-11-26 11:04:20|7371.6|7361.6|7371.1|7361.1|7371.6|7361.6|7371.1|7361.1|2
1606388670000|2020-11-26 11:04:30|7371.4|7361.4|7371.4|7361.4|7371.6|7361.6|7371.4|7361.4|3
1606388700000|2020-11-26 11:05:00|7371.1|7361.1|7370.9|7360.9|7371.1|7361.1|7370.9|7360.9|2
1606388710000|2020-11-26 11:05:10|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|7371.1|7361.1|1
1606388720000|2020-11-26 11:05:20|7370.9|7360.9|7369.9|7359.9|7370.9|7360.9|7368.9|7358.9|6
1606388730000|2020-11-26 11:05:30|7369.4|7359.4|7369.6|7359.6|7370.4|7360.4|7369.1|7359.1|9
1606388740000|2020-11-26 11:05:40|7369.9|7359.9|7369.1|7359.1|7369.9|7359.9|7369.1|7359.1|4
1606388750000|2020-11-26 11:05:50|7369.4|7359.4|7369.9|7359.9|7369.9|7359.9|7369.4|7359.4|2
1606388770000|2020-11-26 11:06:10|7369.6|7359.6|7369.1|7359.1|7369.6|7359.6|7369.1|7359.1|2
1606388810000|2020-11-26 11:06:50|7368.9|7358.9|7369.1|7359.1|7369.1|7359.1|7368.9|7358.9|2
1606388830000|2020-11-26 11:07:10|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|7368.9|7358.9|1
1606388840000|2020-11-26 11:07:20|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606388860000|2020-11-26 11:07:40|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606388870000|2020-11-26 11:07:50|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606388880000|2020-11-26 11:08:00|7369.6|7359.6|7370.9|7360.9|7370.9|7360.9|7369.6|7359.6|4
1606388940000|2020-11-26 11:09:00|7370.6|7360.6|7370.4|7360.4|7370.6|7360.6|7370.4|7360.4|2
1606388950000|2020-11-26 11:09:10|7371.1|7361.1|7372.1|7362.1|7372.1|7362.1|7371.1|7361.1|2
1606388970000|2020-11-26 11:09:30|7372.4|7362.4|7372.1|7362.1|7372.4|7362.4|7372.1|7362.1|2
1606388980000|2020-11-26 11:09:40|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606388990000|2020-11-26 11:09:50|7372.1|7362.1|7371.9|7361.9|7372.4|7362.4|7371.9|7361.9|4
1606389000000|2020-11-26 11:10:00|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|4
1606389020000|2020-11-26 11:10:20|7372.4|7362.4|7371.9|7361.9|7372.4|7362.4|7371.9|7361.9|2
1606389030000|2020-11-26 11:10:30|7372.1|7362.1|7372.6|7362.6|7372.9|7362.9|7372.1|7362.1|4
1606389040000|2020-11-26 11:10:40|7372.4|7362.4|7372.9|7362.9|7372.9|7362.9|7372.1|7362.1|4
1606389050000|2020-11-26 11:10:50|7372.6|7362.6|7372.4|7362.4|7372.6|7362.6|7372.4|7362.4|2
1606389060000|2020-11-26 11:11:00|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|3
1606389100000|2020-11-26 11:11:40|7372.4|7362.4|7372.1|7362.1|7372.4|7362.4|7372.1|7362.1|2
1606389110000|2020-11-26 11:11:50|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|1
1606389120000|2020-11-26 11:12:00|7372.1|7362.1|7371.4|7361.4|7372.1|7362.1|7371.4|7361.4|2
1606389140000|2020-11-26 11:12:20|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.6|7361.6|2
1606389160000|2020-11-26 11:12:40|7371.6|7361.6|7371.9|7361.9|7371.9|7361.9|7371.6|7361.6|2
1606389170000|2020-11-26 11:12:50|7372.1|7362.1|7372.6|7362.6|7372.6|7362.6|7372.1|7362.1|3
1606389180000|2020-11-26 11:13:00|7372.4|7362.4|7371.9|7361.9|7372.4|7362.4|7371.9|7361.9|3
1606389210000|2020-11-26 11:13:30|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606389220000|2020-11-26 11:13:40|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|7372.1|7362.1|1
1606389230000|2020-11-26 11:13:50|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.4|7362.4|2
1606389240000|2020-11-26 11:14:00|7372.9|7362.9|7375.1|7365.1|7375.1|7365.1|7372.9|7362.9|4
1606389250000|2020-11-26 11:14:10|7374.9|7364.9|7374.4|7364.4|7374.9|7364.9|7374.4|7364.4|2
1606389260000|2020-11-26 11:14:20|7374.6|7364.6|7374.6|7364.6|7374.9|7364.9|7374.6|7364.6|3
1606389280000|2020-11-26 11:14:40|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606389290000|2020-11-26 11:14:50|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606389300000|2020-11-26 11:15:00|7375.4|7365.4|7375.4|7365.4|7375.6|7365.6|7375.4|7365.4|3
1606389310000|2020-11-26 11:15:10|7375.1|7365.1|7375.4|7365.4|7375.4|7365.4|7375.1|7365.1|2
1606389320000|2020-11-26 11:15:20|7375.6|7365.6|7376.1|7366.1|7376.6|7366.6|7375.6|7365.6|6
1606389330000|2020-11-26 11:15:30|7376.4|7366.4|7376.6|7366.6|7376.6|7366.6|7376.4|7366.4|2
1606389340000|2020-11-26 11:15:40|7376.9|7366.9|7377.1|7367.1|7377.1|7367.1|7376.9|7366.9|2
1606389350000|2020-11-26 11:15:50|7377.4|7367.4|7376.9|7366.9|7377.6|7367.6|7376.9|7366.9|5
1606389360000|2020-11-26 11:16:00|7377.4|7367.4|7377.6|7367.6|7377.6|7367.6|7377.1|7367.1|4
1606389390000|2020-11-26 11:16:30|7377.9|7367.9|7378.1|7368.1|7378.1|7368.1|7377.9|7367.9|2
1606389400000|2020-11-26 11:16:40|7378.4|7368.4|7378.1|7368.1|7378.4|7368.4|7378.1|7368.1|2
1606389410000|2020-11-26 11:16:50|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|1
1606389470000|2020-11-26 11:17:50|7378.1|7368.1|7378.6|7368.6|7378.9|7368.9|7378.1|7368.1|5
1606389480000|2020-11-26 11:18:00|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|1
1606389490000|2020-11-26 11:18:10|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|7378.4|7368.4|3
1606389500000|2020-11-26 11:18:20|7378.4|7368.4|7378.6|7368.6|7378.6|7368.6|7378.1|7368.1|4
1606389520000|2020-11-26 11:18:40|7378.4|7368.4|7378.1|7368.1|7378.4|7368.4|7377.9|7367.9|5
1606389530000|2020-11-26 11:18:50|7377.9|7367.9|7377.1|7367.1|7377.9|7367.9|7377.1|7367.1|2
1606389550000|2020-11-26 11:19:10|7377.4|7367.4|7378.1|7368.1|7378.4|7368.4|7377.4|7367.4|6
1606389570000|2020-11-26 11:19:30|7377.9|7367.9|7377.4|7367.4|7377.9|7367.9|7377.4|7367.4|2
1606389590000|2020-11-26 11:19:50|7377.1|7367.1|7377.4|7367.4|7377.4|7367.4|7377.1|7367.1|2
1606389600000|2020-11-26 11:20:00|7377.1|7367.1|7377.4|7367.4|7377.4|7367.4|7377.1|7367.1|4
1606389610000|2020-11-26 11:20:10|7376.4|7366.4|7376.9|7366.9|7376.9|7366.9|7375.9|7365.9|6
1606389620000|2020-11-26 11:20:20|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606389650000|2020-11-26 11:20:50|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|1
1606389710000|2020-11-26 11:21:50|7376.6|7366.6|7376.9|7366.9|7376.9|7366.9|7376.6|7366.6|2
1606389720000|2020-11-26 11:22:00|7376.4|7366.4|7376.4|7366.4|7376.9|7366.9|7375.9|7365.9|8
1606389730000|2020-11-26 11:22:10|7376.6|7366.6|7376.9|7366.9|7376.9|7366.9|7376.4|7366.4|5
1606389790000|2020-11-26 11:23:10|7376.6|7366.6|7376.9|7366.9|7376.9|7366.9|7376.6|7366.6|2
1606389830000|2020-11-26 11:23:50|7377.1|7367.1|7377.6|7367.6|7377.6|7367.6|7377.1|7367.1|2
1606389880000|2020-11-26 11:24:40|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|1
1606389920000|2020-11-26 11:25:20|7378.1|7368.1|7377.6|7367.6|7378.1|7368.1|7377.6|7367.6|2
1606389930000|2020-11-26 11:25:30|7377.4|7367.4|7375.4|7365.4|7377.4|7367.4|7375.4|7365.4|4
1606389940000|2020-11-26 11:25:40|7375.6|7365.6|7375.9|7365.9|7375.9|7365.9|7375.6|7365.6|2
1606390000000|2020-11-26 11:26:40|7376.1|7366.1|7375.6|7365.6|7376.1|7366.1|7375.6|7365.6|2
1606390010000|2020-11-26 11:26:50|7375.4|7365.4|7375.6|7365.6|7375.6|7365.6|7375.4|7365.4|2
1606390020000|2020-11-26 11:27:00|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7374.9|7364.9|4
1606390030000|2020-11-26 11:27:10|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606390050000|2020-11-26 11:27:30|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|1
1606390060000|2020-11-26 11:27:40|7375.9|7365.9|7375.6|7365.6|7375.9|7365.9|7375.6|7365.6|2
1606390080000|2020-11-26 11:28:00|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606390090000|2020-11-26 11:28:10|7375.1|7365.1|7375.6|7365.6|7375.6|7365.6|7375.1|7365.1|3
1606390160000|2020-11-26 11:29:20|7375.4|7365.4|7374.9|7364.9|7375.4|7365.4|7374.9|7364.9|2
1606390170000|2020-11-26 11:29:30|7374.6|7364.6|7374.4|7364.4|7374.6|7364.6|7374.4|7364.4|2
1606390180000|2020-11-26 11:29:40|7374.6|7364.6|7375.1|7365.1|7375.1|7365.1|7374.6|7364.6|2
1606390200000|2020-11-26 11:30:00|7374.9|7364.9|7374.1|7364.1|7374.9|7364.9|7374.1|7364.1|4
1606390210000|2020-11-26 11:30:10|7374.4|7364.4|7374.6|7364.6|7374.6|7364.6|7374.4|7364.4|2
1606390220000|2020-11-26 11:30:20|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606390230000|2020-11-26 11:30:30|7375.1|7365.1|7375.6|7365.6|7375.6|7365.6|7375.1|7365.1|2
1606390240000|2020-11-26 11:30:40|7375.4|7365.4|7374.9|7364.9|7375.4|7365.4|7374.9|7364.9|2
1606390250000|2020-11-26 11:30:50|7374.6|7364.6|7374.1|7364.1|7374.6|7364.6|7374.1|7364.1|2
1606390260000|2020-11-26 11:31:00|7374.4|7364.4|7375.1|7365.1|7375.1|7365.1|7374.4|7364.4|3
1606390280000|2020-11-26 11:31:20|7375.4|7365.4|7375.1|7365.1|7375.6|7365.6|7375.1|7365.1|4
1606390300000|2020-11-26 11:31:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606390320000|2020-11-26 11:32:00|7375.6|7365.6|7375.6|7365.6|7376.1|7366.1|7375.6|7365.6|4
1606390350000|2020-11-26 11:32:30|7375.9|7365.9|7376.6|7366.6|7376.6|7366.6|7375.9|7365.9|4
1606390360000|2020-11-26 11:32:40|7376.4|7366.4|7375.4|7365.4|7376.4|7366.4|7375.1|7365.1|5
1606390370000|2020-11-26 11:32:50|7375.6|7365.6|7375.4|7365.4|7375.6|7365.6|7375.4|7365.4|2
1606390380000|2020-11-26 11:33:00|7375.1|7365.1|7375.4|7365.4|7375.4|7365.4|7375.1|7365.1|2
1606390400000|2020-11-26 11:33:20|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.6|7364.6|3
1606390410000|2020-11-26 11:33:30|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606390420000|2020-11-26 11:33:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606390440000|2020-11-26 11:34:00|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606390460000|2020-11-26 11:34:20|7375.4|7365.4|7375.6|7365.6|7375.6|7365.6|7375.4|7365.4|2
1606390480000|2020-11-26 11:34:40|7375.4|7365.4|7375.6|7365.6|7375.6|7365.6|7375.4|7365.4|2
1606390490000|2020-11-26 11:34:50|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606390500000|2020-11-26 11:35:00|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606390510000|2020-11-26 11:35:10|7374.6|7364.6|7374.1|7364.1|7374.6|7364.6|7374.1|7364.1|3
1606390530000|2020-11-26 11:35:30|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606390540000|2020-11-26 11:35:40|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606390550000|2020-11-26 11:35:50|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606390570000|2020-11-26 11:36:10|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606390580000|2020-11-26 11:36:20|7373.9|7363.9|7374.1|7364.1|7374.1|7364.1|7373.9|7363.9|2
1606390590000|2020-11-26 11:36:30|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606390600000|2020-11-26 11:36:40|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606390640000|2020-11-26 11:37:20|7373.9|7363.9|7373.9|7363.9|7374.1|7364.1|7373.9|7363.9|3
1606390690000|2020-11-26 11:38:10|7373.6|7363.6|7374.1|7364.1|7374.1|7364.1|7373.6|7363.6|3
1606390700000|2020-11-26 11:38:20|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606390710000|2020-11-26 11:38:30|7374.1|7364.1|7373.9|7363.9|7374.1|7364.1|7373.9|7363.9|2
1606390750000|2020-11-26 11:39:10|7373.6|7363.6|7373.1|7363.1|7373.6|7363.6|7373.1|7363.1|3
1606390760000|2020-11-26 11:39:20|7373.4|7363.4|7373.6|7363.6|7373.9|7363.9|7373.4|7363.4|6
1606390770000|2020-11-26 11:39:30|7373.9|7363.9|7373.6|7363.6|7373.9|7363.9|7373.6|7363.6|2
1606390780000|2020-11-26 11:39:40|7373.4|7363.4|7373.1|7363.1|7373.4|7363.4|7372.9|7362.9|4
1606390790000|2020-11-26 11:39:50|7373.4|7363.4|7373.6|7363.6|7373.6|7363.6|7373.4|7363.4|2
1606390800000|2020-11-26 11:40:00|7373.9|7363.9|7374.1|7364.1|7374.1|7364.1|7373.9|7363.9|2
1606390810000|2020-11-26 11:40:10|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606390820000|2020-11-26 11:40:20|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606390850000|2020-11-26 11:40:50|7373.9|7363.9|7373.1|7363.1|7373.9|7363.9|7373.1|7363.1|3
1606390900000|2020-11-26 11:41:40|7373.4|7363.4|7374.1|7364.1|7374.1|7364.1|7373.4|7363.4|4
1606390940000|2020-11-26 11:42:20|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606390950000|2020-11-26 11:42:30|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606390970000|2020-11-26 11:42:50|7375.1|7365.1|7374.6|7364.6|7376.1|7366.1|7374.6|7364.6|6
1606390980000|2020-11-26 11:43:00|7374.4|7364.4|7374.9|7364.9|7375.4|7365.4|7374.4|7364.4|7
1606391000000|2020-11-26 11:43:20|7375.1|7365.1|7374.9|7364.9|7375.1|7365.1|7374.9|7364.9|2
1606391010000|2020-11-26 11:43:30|7375.1|7365.1|7375.1|7365.1|7375.6|7365.6|7375.1|7365.1|4
1606391030000|2020-11-26 11:43:50|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.6|7364.6|3
1606391040000|2020-11-26 11:44:00|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606391060000|2020-11-26 11:44:20|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606391070000|2020-11-26 11:44:30|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606391090000|2020-11-26 11:44:50|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606391100000|2020-11-26 11:45:00|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606391170000|2020-11-26 11:46:10|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606391200000|2020-11-26 11:46:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606391210000|2020-11-26 11:46:50|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606391220000|2020-11-26 11:47:00|7374.9|7364.9|7375.1|7365.1|7375.1|7365.1|7374.9|7364.9|2
1606391230000|2020-11-26 11:47:10|7376.1|7366.1|7377.9|7367.9|7378.1|7368.1|7376.1|7366.1|3
1606391260000|2020-11-26 11:47:40|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.4|7367.4|3
1606391270000|2020-11-26 11:47:50|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|1
1606391280000|2020-11-26 11:48:00|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|1
1606391290000|2020-11-26 11:48:10|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|7378.6|7368.6|1
1606391310000|2020-11-26 11:48:30|7378.4|7368.4|7376.1|7366.1|7378.4|7368.4|7375.6|7365.6|6
1606391330000|2020-11-26 11:48:50|7376.4|7366.4|7376.1|7366.1|7376.4|7366.4|7376.1|7366.1|2
1606391370000|2020-11-26 11:49:30|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|1
1606391380000|2020-11-26 11:49:40|7377.1|7367.1|7376.6|7366.6|7377.1|7367.1|7376.6|7366.6|2
1606391390000|2020-11-26 11:49:50|7376.4|7366.4|7376.6|7366.6|7376.6|7366.6|7376.4|7366.4|2
1606391420000|2020-11-26 11:50:20|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|7376.1|7366.1|3
1606391440000|2020-11-26 11:50:40|7377.1|7367.1|7377.4|7367.4|7377.4|7367.4|7377.1|7367.1|2
1606391450000|2020-11-26 11:50:50|7377.1|7367.1|7379.4|7369.4|7379.6|7369.6|7377.1|7367.1|4
1606391540000|2020-11-26 11:52:20|7379.1|7369.1|7378.1|7368.1|7379.1|7369.1|7378.1|7368.1|2
1606391560000|2020-11-26 11:52:40|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|7378.4|7368.4|1
1606391590000|2020-11-26 11:53:10|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|7378.1|7368.1|1
1606391600000|2020-11-26 11:53:20|7377.9|7367.9|7377.1|7367.1|7377.9|7367.9|7377.1|7367.1|3
1606391610000|2020-11-26 11:53:30|7376.9|7366.9|7376.4|7366.4|7376.9|7366.9|7376.4|7366.4|2
1606391620000|2020-11-26 11:53:40|7376.1|7366.1|7376.4|7366.4|7376.4|7366.4|7375.6|7365.6|3
1606391640000|2020-11-26 11:54:00|7376.6|7366.6|7377.4|7367.4|7377.6|7367.6|7376.6|7366.6|4
1606391660000|2020-11-26 11:54:20|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|1
1606391670000|2020-11-26 11:54:30|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|1
1606391680000|2020-11-26 11:54:40|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|1
1606391710000|2020-11-26 11:55:10|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|1
1606391720000|2020-11-26 11:55:20|7377.6|7367.6|7377.4|7367.4|7378.4|7368.4|7377.4|7367.4|4
1606391730000|2020-11-26 11:55:30|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|7377.1|7367.1|1
1606391740000|2020-11-26 11:55:40|7376.9|7366.9|7376.4|7366.4|7376.9|7366.9|7376.4|7366.4|2
1606391750000|2020-11-26 11:55:50|7376.1|7366.1|7376.4|7366.4|7376.9|7366.9|7375.9|7365.9|4
1606391760000|2020-11-26 11:56:00|7376.1|7366.1|7376.4|7366.4|7376.4|7366.4|7376.1|7366.1|2
1606391770000|2020-11-26 11:56:10|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|7375.6|7365.6|4
1606391790000|2020-11-26 11:56:30|7375.9|7365.9|7375.6|7365.6|7375.9|7365.9|7375.6|7365.6|2
1606391800000|2020-11-26 11:56:40|7375.9|7365.9|7375.1|7365.1|7376.1|7366.1|7375.1|7365.1|5
1606391820000|2020-11-26 11:57:00|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606391830000|2020-11-26 11:57:10|7374.9|7364.9|7375.4|7365.4|7375.4|7365.4|7374.9|7364.9|2
1606391840000|2020-11-26 11:57:20|7375.1|7365.1|7375.4|7365.4|7375.4|7365.4|7374.6|7364.6|6
1606391870000|2020-11-26 11:57:50|7375.1|7365.1|7374.6|7364.6|7375.1|7365.1|7374.4|7364.4|4
1606391880000|2020-11-26 11:58:00|7374.4|7364.4|7373.6|7363.6|7374.6|7364.6|7373.6|7363.6|6
1606391900000|2020-11-26 11:58:20|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|1
1606391910000|2020-11-26 11:58:30|7374.1|7364.1|7374.4|7364.4|7374.4|7364.4|7374.1|7364.1|2
1606391920000|2020-11-26 11:58:40|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|1
1606391940000|2020-11-26 11:59:00|7374.4|7364.4|7374.6|7364.6|7374.6|7364.6|7374.4|7364.4|2
1606391950000|2020-11-26 11:59:10|7375.1|7365.1|7375.4|7365.4|7375.4|7365.4|7375.1|7365.1|2
1606391970000|2020-11-26 11:59:30|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606391990000|2020-11-26 11:59:50|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.1|7365.1|3
1606392000000|2020-11-26 12:00:00|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7374.6|7364.6|6
1606392010000|2020-11-26 12:00:10|7374.9|7364.9|7374.1|7364.1|7374.9|7364.9|7374.1|7364.1|4
1606392020000|2020-11-26 12:00:20|7373.9|7363.9|7374.1|7364.1|7374.1|7364.1|7373.9|7363.9|2
1606392030000|2020-11-26 12:00:30|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|7373.6|7363.6|1
1606392090000|2020-11-26 12:01:30|7373.9|7363.9|7373.6|7363.6|7374.1|7364.1|7373.6|7363.6|5
1606392100000|2020-11-26 12:01:40|7373.9|7363.9|7374.1|7364.1|7374.4|7364.4|7373.6|7363.6|5
1606392110000|2020-11-26 12:01:50|7373.9|7363.9|7373.6|7363.6|7374.1|7364.1|7373.6|7363.6|4
1606392120000|2020-11-26 12:02:00|7373.9|7363.9|7374.4|7364.4|7374.4|7364.4|7373.9|7363.9|2
1606392130000|2020-11-26 12:02:10|7374.6|7364.6|7375.4|7365.4|7375.4|7365.4|7374.6|7364.6|2
1606392150000|2020-11-26 12:02:30|7375.6|7365.6|7375.4|7365.4|7375.6|7365.6|7375.4|7365.4|2
1606392160000|2020-11-26 12:02:40|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.4|7365.4|3
1606392170000|2020-11-26 12:02:50|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606392200000|2020-11-26 12:03:20|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|1
1606392210000|2020-11-26 12:03:30|7376.1|7366.1|7376.1|7366.1|7376.4|7366.4|7376.1|7366.1|3
1606392220000|2020-11-26 12:03:40|7375.9|7365.9|7375.1|7365.1|7375.9|7365.9|7374.9|7364.9|3
1606392230000|2020-11-26 12:03:50|7375.6|7365.6|7375.4|7365.4|7375.6|7365.6|7375.4|7365.4|2
1606392240000|2020-11-26 12:04:00|7374.9|7364.9|7374.6|7364.6|7374.9|7364.9|7374.4|7364.4|3
1606392250000|2020-11-26 12:04:10|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606392260000|2020-11-26 12:04:20|7375.4|7365.4|7375.1|7365.1|7375.4|7365.4|7375.1|7365.1|2
1606392270000|2020-11-26 12:04:30|7375.4|7365.4|7374.6|7364.6|7375.4|7365.4|7374.6|7364.6|7
1606392290000|2020-11-26 12:04:50|7374.9|7364.9|7375.1|7365.1|7375.1|7365.1|7374.9|7364.9|2
1606392350000|2020-11-26 12:05:50|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606392380000|2020-11-26 12:06:20|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606392390000|2020-11-26 12:06:30|7374.9|7364.9|7375.1|7365.1|7375.1|7365.1|7374.9|7364.9|2
1606392400000|2020-11-26 12:06:40|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|7375.4|7365.4|1
1606392420000|2020-11-26 12:07:00|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1606392430000|2020-11-26 12:07:10|7374.9|7364.9|7374.4|7364.4|7374.9|7364.9|7374.4|7364.4|2
1606392450000|2020-11-26 12:07:30|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606392460000|2020-11-26 12:07:40|7374.4|7364.4|7374.1|7364.1|7374.4|7364.4|7374.1|7364.1|2
1606392470000|2020-11-26 12:07:50|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|1
1606392480000|2020-11-26 12:08:00|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|7374.1|7364.1|1
1606392500000|2020-11-26 12:08:20|7374.4|7364.4|7374.1|7364.1|7374.4|7364.4|7374.1|7364.1|2
1606392520000|2020-11-26 12:08:40|7373.1|7363.1|7372.6|7362.6|7373.1|7363.1|7372.6|7362.6|2
1606392530000|2020-11-26 12:08:50|7372.4|7362.4|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|3
1606392550000|2020-11-26 12:09:10|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|7372.6|7362.6|1
1606392560000|2020-11-26 12:09:20|7372.9|7362.9|7372.9|7362.9|7373.1|7363.1|7372.9|7362.9|3
1606392570000|2020-11-26 12:09:30|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606392580000|2020-11-26 12:09:40|7372.9|7362.9|7372.4|7362.4|7374.4|7364.4|7372.4|7362.4|6
1606392590000|2020-11-26 12:09:50|7372.6|7362.6|7373.4|7363.4|7373.6|7363.6|7372.6|7362.6|5
1606392600000|2020-11-26 12:10:00|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|7373.1|7363.1|1
1606392610000|2020-11-26 12:10:10|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.6|7362.6|5
1606392620000|2020-11-26 12:10:20|7372.6|7362.6|7372.6|7362.6|7372.9|7362.9|7372.6|7362.6|3
1606392670000|2020-11-26 12:11:10|7372.4|7362.4|7372.6|7362.6|7372.6|7362.6|7372.1|7362.1|4
1606392690000|2020-11-26 12:11:30|7372.4|7362.4|7372.1|7362.1|7372.4|7362.4|7371.6|7361.6|4
1606392700000|2020-11-26 12:11:40|7371.9|7361.9|7370.9|7360.9|7371.9|7361.9|7370.9|7360.9|3
1606392710000|2020-11-26 12:11:50|7371.1|7361.1|7370.1|7360.1|7371.1|7361.1|7370.1|7360.1|3
1606392720000|2020-11-26 12:12:00|7370.4|7360.4|7370.6|7360.6|7370.6|7360.6|7370.4|7360.4|2
1606392730000|2020-11-26 12:12:10|7371.4|7361.4|7371.6|7361.6|7371.6|7361.6|7371.4|7361.4|2
1606392740000|2020-11-26 12:12:20|7371.4|7361.4|7370.6|7360.6|7371.4|7361.4|7370.4|7360.4|3
1606392750000|2020-11-26 12:12:30|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|7370.4|7360.4|1
1606392760000|2020-11-26 12:12:40|7370.1|7360.1|7370.4|7360.4|7370.4|7360.4|7370.1|7360.1|2
1606392770000|2020-11-26 12:12:50|7370.6|7360.6|7370.4|7360.4|7370.6|7360.6|7370.4|7360.4|2
1606392780000|2020-11-26 12:13:00|7370.6|7360.6|7370.6|7360.6|7371.1|7361.1|7370.6|7360.6|4
1606392790000|2020-11-26 12:13:10|7370.4|7360.4|7370.1|7360.1|7370.4|7360.4|7370.1|7360.1|2
1606392800000|2020-11-26 12:13:20|7370.4|7360.4|7369.4|7359.4|7370.4|7360.4|7369.4|7359.4|4
1606392820000|2020-11-26 12:13:40|7369.1|7359.1|7369.4|7359.4|7369.4|7359.4|7369.1|7359.1|2
1606392830000|2020-11-26 12:13:50|7369.1|7359.1|7368.4|7358.4|7369.1|7359.1|7368.4|7358.4|2
1606392840000|2020-11-26 12:14:00|7368.6|7358.6|7369.1|7359.1|7369.4|7359.4|7368.6|7358.6|3
1606392850000|2020-11-26 12:14:10|7368.9|7358.9|7369.4|7359.4|7369.4|7359.4|7368.9|7358.9|3
1606392860000|2020-11-26 12:14:20|7369.6|7359.6|7369.4|7359.4|7370.1|7360.1|7369.4|7359.4|6
1606392870000|2020-11-26 12:14:30|7369.6|7359.6|7369.4|7359.4|7369.6|7359.6|7369.1|7359.1|4
1606392890000|2020-11-26 12:14:50|7369.6|7359.6|7369.4|7359.4|7369.6|7359.6|7369.1|7359.1|4
1606392900000|2020-11-26 12:15:00|7369.1|7359.1|7368.4|7358.4|7369.1|7359.1|7368.1|7358.1|4
1606392910000|2020-11-26 12:15:10|7368.1|7358.1|7367.9|7357.9|7368.1|7358.1|7367.6|7357.6|5
1606392920000|2020-11-26 12:15:20|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|1
1606392930000|2020-11-26 12:15:30|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606392940000|2020-11-26 12:15:40|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606392950000|2020-11-26 12:15:50|7367.9|7357.9|7367.9|7357.9|7368.1|7358.1|7367.9|7357.9|3
1606392960000|2020-11-26 12:16:00|7367.6|7357.6|7368.1|7358.1|7368.1|7358.1|7366.9|7356.9|9
1606392970000|2020-11-26 12:16:10|7368.4|7358.4|7368.1|7358.1|7368.4|7358.4|7368.1|7358.1|2
1606393000000|2020-11-26 12:16:40|7367.9|7357.9|7368.1|7358.1|7368.1|7358.1|7367.6|7357.6|4
1606393010000|2020-11-26 12:16:50|7368.4|7358.4|7368.6|7358.6|7368.6|7358.6|7368.1|7358.1|4
1606393070000|2020-11-26 12:17:50|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606393080000|2020-11-26 12:18:00|7368.6|7358.6|7368.1|7358.1|7368.6|7358.6|7368.1|7358.1|3
1606393090000|2020-11-26 12:18:10|7368.4|7358.4|7367.1|7357.1|7368.6|7358.6|7367.1|7357.1|5
1606393100000|2020-11-26 12:18:20|7367.4|7357.4|7366.9|7356.9|7367.9|7357.9|7366.9|7356.9|5
1606393110000|2020-11-26 12:18:30|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|7367.1|7357.1|1
1606393140000|2020-11-26 12:19:00|7367.6|7357.6|7367.6|7357.6|7367.6|7357.6|7367.1|7357.1|5
1606393150000|2020-11-26 12:19:10|7367.4|7357.4|7367.1|7357.1|7367.4|7357.4|7367.1|7357.1|2
1606393160000|2020-11-26 12:19:20|7367.4|7357.4|7367.6|7357.6|7367.6|7357.6|7367.4|7357.4|2
1606393170000|2020-11-26 12:19:30|7367.4|7357.4|7366.5|7356.5|7367.4|7357.4|7366.4|7356.4|4
1606393180000|2020-11-26 12:19:40|7366.8|7356.8|7366.8|7356.8|7366.8|7356.8|7366.8|7356.8|1
1606393190000|2020-11-26 12:19:50|7366.6|7356.6|7367.1|7357.1|7367.1|7357.1|7366.6|7356.6|3
1606393210000|2020-11-26 12:20:10|7367.4|7357.4|7367.9|7357.9|7367.9|7357.9|7367.4|7357.4|2
1606393220000|2020-11-26 12:20:20|7368.1|7358.1|7367.9|7357.9|7368.1|7358.1|7367.9|7357.9|2
1606393230000|2020-11-26 12:20:30|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606393250000|2020-11-26 12:20:50|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606393260000|2020-11-26 12:21:00|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606393280000|2020-11-26 12:21:20|7368.4|7358.4|7367.9|7357.9|7368.4|7358.4|7367.9|7357.9|3
1606393290000|2020-11-26 12:21:30|7367.6|7357.6|7367.4|7357.4|7367.6|7357.6|7367.4|7357.4|2
1606393310000|2020-11-26 12:21:50|7367.1|7357.1|7366.6|7356.6|7367.1|7357.1|7366.4|7356.4|4
1606393330000|2020-11-26 12:22:10|7366.9|7356.9|7367.1|7357.1|7367.4|7357.4|7366.9|7356.9|3
1606393340000|2020-11-26 12:22:20|7367.4|7357.4|7367.6|7357.6|7367.6|7357.6|7367.4|7357.4|2
1606393350000|2020-11-26 12:22:30|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606393370000|2020-11-26 12:22:50|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|7368.1|7358.1|1
1606393380000|2020-11-26 12:23:00|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|7367.9|7357.9|1
1606393410000|2020-11-26 12:23:30|7368.4|7358.4|7368.6|7358.6|7368.6|7358.6|7368.4|7358.4|2
1606393430000|2020-11-26 12:23:50|7371.4|7361.4|7369.6|7359.6|7371.4|7361.4|7369.6|7359.6|4
1606393440000|2020-11-26 12:24:00|7369.4|7359.4|7369.6|7359.6|7369.6|7359.6|7369.4|7359.4|2
1606393460000|2020-11-26 12:24:20|7369.4|7359.4|7370.1|7360.1|7370.1|7360.1|7369.4|7359.4|4
1606393470000|2020-11-26 12:24:30|7369.4|7359.4|7368.9|7358.9|7369.4|7359.4|7368.9|7358.9|2
1606393500000|2020-11-26 12:25:00|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606393520000|2020-11-26 12:25:20|7368.9|7358.9|7369.1|7359.1|7369.1|7359.1|7368.9|7358.9|2
1606393530000|2020-11-26 12:25:30|7369.4|7359.4|7369.6|7359.6|7369.6|7359.6|7369.4|7359.4|2
1606393550000|2020-11-26 12:25:50|7369.4|7359.4|7368.9|7358.9|7369.4|7359.4|7368.6|7358.6|3
1606393580000|2020-11-26 12:26:20|7369.1|7359.1|7369.4|7359.4|7369.4|7359.4|7369.1|7359.1|2
1606393600000|2020-11-26 12:26:40|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606393610000|2020-11-26 12:26:50|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|1
1606393620000|2020-11-26 12:27:00|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|7369.1|7359.1|1
1606393630000|2020-11-26 12:27:10|7369.4|7359.4|7368.9|7358.9|7369.4|7359.4|7368.9|7358.9|3
1606393640000|2020-11-26 12:27:20|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606393650000|2020-11-26 12:27:30|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606393670000|2020-11-26 12:27:50|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606393680000|2020-11-26 12:28:00|7368.4|7358.4|7368.1|7358.1|7368.6|7358.6|7368.1|7358.1|5
1606393690000|2020-11-26 12:28:10|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|7368.4|7358.4|1
1606393710000|2020-11-26 12:28:30|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|7368.6|7358.6|1
1606393730000|2020-11-26 12:28:50|7368.9|7358.9|7369.1|7359.1|7369.1|7359.1|7368.9|7358.9|2
1606393750000|2020-11-26 12:29:10|7369.4|7359.4|7369.1|7359.1|7369.4|7359.4|7369.1|7359.1|2
1606393760000|2020-11-26 12:29:20|7370.1|7360.1|7370.4|7360.4|7370.4|7360.4|7370.1|7360.1|2
1606393770000|2020-11-26 12:29:30|7370.1|7360.1|7371.1|7361.1|7371.1|7361.1|7370.1|7360.1|7
1606393780000|2020-11-26 12:29:40|7370.9|7360.9|7371.1|7361.1|7371.1|7361.1|7370.4|7360.4|5
1606393790000|2020-11-26 12:29:50|7370.9|7360.9|7370.6|7360.6|7370.9|7360.9|7370.6|7360.6|4
1606393800000|2020-11-26 12:30:00|7370.9|7360.9|7372.4|7362.4|7372.4|7362.4|7370.6|7360.6|7
1606393810000|2020-11-26 12:30:10|7372.6|7362.6|7372.4|7362.4|7372.6|7362.6|7372.4|7362.4|4
1606393820000|2020-11-26 12:30:20|7372.6|7362.6|7373.9|7363.9|7373.9|7363.9|7372.6|7362.6|6
1606393830000|2020-11-26 12:30:30|7374.1|7364.1|7373.9|7363.9|7374.1|7364.1|7373.9|7363.9|4
1606393840000|2020-11-26 12:30:40|7374.1|7364.1|7372.6|7362.6|7374.6|7364.6|7372.4|7362.4|6
1606393850000|2020-11-26 12:30:50|7372.4|7362.4|7372.1|7362.1|7372.4|7362.4|7372.1|7362.1|4
1606393860000|2020-11-26 12:31:00|7372.4|7362.4|7372.9|7362.9|7373.1|7363.1|7372.4|7362.4|13
1606393870000|2020-11-26 12:31:10|7373.1|7363.1|7373.1|7363.1|7373.4|7363.4|7373.1|7363.1|3
1606393880000|2020-11-26 12:31:20|7373.4|7363.4|7373.6|7363.6|7373.6|7363.6|7373.4|7363.4|2
1606393890000|2020-11-26 12:31:30|7373.9|7363.9|7374.6|7364.6|7374.6|7364.6|7373.6|7363.6|5
1606393900000|2020-11-26 12:31:40|7374.9|7364.9|7374.6|7364.6|7375.6|7365.6|7374.6|7364.6|6
1606393910000|2020-11-26 12:31:50|7375.6|7365.6|7375.6|7365.6|7376.1|7366.1|7375.4|7365.4|8
1606393920000|2020-11-26 12:32:00|7375.9|7365.9|7375.9|7365.9|7376.1|7366.1|7375.6|7365.6|7
1606393930000|2020-11-26 12:32:10|7375.6|7365.6|7376.4|7366.4|7376.6|7366.6|7375.6|7365.6|6
1606393940000|2020-11-26 12:32:20|7376.6|7366.6|7376.4|7366.4|7376.6|7366.6|7376.4|7366.4|6
1606393950000|2020-11-26 12:32:30|7376.6|7366.6|7376.1|7366.1|7376.6|7366.6|7375.4|7365.4|9
1606393960000|2020-11-26 12:32:40|7376.6|7366.6|7375.6|7365.6|7376.6|7366.6|7375.6|7365.6|4
1606393970000|2020-11-26 12:32:50|7375.4|7365.4|7376.4|7366.4|7376.4|7366.4|7375.4|7365.4|4
1606393980000|2020-11-26 12:33:00|7376.1|7366.1|7376.6|7366.6|7377.1|7367.1|7376.1|7366.1|6
1606393990000|2020-11-26 12:33:10|7376.9|7366.9|7376.1|7366.1|7376.9|7366.9|7376.1|7366.1|3
1606394000000|2020-11-26 12:33:20|7376.4|7366.4|7376.1|7366.1|7376.4|7366.4|7376.1|7366.1|2
1606394020000|2020-11-26 12:33:40|7376.6|7366.6|7375.6|7365.6|7376.6|7366.6|7375.1|7365.1|8
1606394030000|2020-11-26 12:33:50|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|1
1606394040000|2020-11-26 12:34:00|7374.4|7364.4|7374.6|7364.6|7374.6|7364.6|7373.6|7363.6|7
1606394050000|2020-11-26 12:34:10|7374.9|7364.9|7376.5|7366.5|7378.6|7368.6|7374.9|7364.9|12
1606394060000|2020-11-26 12:34:20|7376.6|7366.6|7377.4|7367.4|7377.6|7367.6|7376.4|7366.4|8
1606394070000|2020-11-26 12:34:30|7376.9|7366.9|7377.4|7367.4|7377.6|7367.6|7376.9|7366.9|3
1606394080000|2020-11-26 12:34:40|7377.6|7367.6|7378.6|7368.6|7378.6|7368.6|7377.6|7367.6|8
1606394090000|2020-11-26 12:34:50|7378.4|7368.4|7379|7369|7379|7369|7377.6|7367.6|7
1606394100000|2020-11-26 12:35:00|7379.8|7369.8|7378.9|7368.9|7380.6|7370.6|7378.9|7368.9|14
1606394110000|2020-11-26 12:35:10|7379.1|7369.1|7379.4|7369.4|7380.6|7370.6|7379.1|7369.1|3
1606394120000|2020-11-26 12:35:20|7379.1|7369.1|7379.1|7369.1|7379.4|7369.4|7379.1|7369.1|3
1606394130000|2020-11-26 12:35:30|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|1
1606394140000|2020-11-26 12:35:40|7379.1|7369.1|7379.1|7369.1|7379.1|7369.1|7379.1|7369.1|1
1606394150000|2020-11-26 12:35:50|7378.6|7368.6|7378.9|7368.9|7378.9|7368.9|7378.6|7368.6|2
1606394170000|2020-11-26 12:36:10|7379.1|7369.1|7379.4|7369.4|7379.4|7369.4|7379.1|7369.1|2
1606394210000|2020-11-26 12:36:50|7379.6|7369.6|7380.6|7370.6|7380.6|7370.6|7379.4|7369.4|4
1606394220000|2020-11-26 12:37:00|7380.9|7370.9|7381.1|7371.1|7381.1|7371.1|7380.9|7370.9|2
1606394230000|2020-11-26 12:37:10|7380.9|7370.9|7380.4|7370.4|7380.9|7370.9|7380.4|7370.4|3
1606394240000|2020-11-26 12:37:20|7380.1|7370.1|7379.4|7369.4|7380.1|7370.1|7379.4|7369.4|2
1606394250000|2020-11-26 12:37:30|7380.1|7370.1|7381.4|7371.4|7381.4|7371.4|7380.1|7370.1|4
1606394260000|2020-11-26 12:37:40|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.4|7371.4|3
1606394270000|2020-11-26 12:37:50|7381.4|7371.4|7381.4|7371.4|7381.6|7371.6|7380.9|7370.9|6
1606394280000|2020-11-26 12:38:00|7381.9|7371.9|7382.9|7372.9|7382.9|7372.9|7381.9|7371.9|2
1606394290000|2020-11-26 12:38:10|7383.1|7373.1|7383.4|7373.4|7383.8|7373.8|7382.9|7372.9|6
1606394300000|2020-11-26 12:38:20|7383.6|7373.6|7382.9|7372.9|7383.6|7373.6|7382.9|7372.9|2
1606394310000|2020-11-26 12:38:30|7383.4|7373.4|7382.9|7372.9|7383.4|7373.4|7382.9|7372.9|2
1606394320000|2020-11-26 12:38:40|7383.6|7373.6|7383.9|7373.9|7383.9|7373.9|7383.6|7373.6|2
1606394330000|2020-11-26 12:38:50|7384.1|7374.1|7383.9|7373.9|7384.1|7374.1|7383.9|7373.9|2
1606394350000|2020-11-26 12:39:10|7383.6|7373.6|7382.6|7372.6|7383.6|7373.6|7382.6|7372.6|2
1606394360000|2020-11-26 12:39:20|7382.9|7372.9|7382.9|7372.9|7382.9|7372.9|7382.6|7372.6|3
1606394380000|2020-11-26 12:39:40|7383.1|7373.1|7383.6|7373.6|7383.6|7373.6|7383.1|7373.1|3
1606394390000|2020-11-26 12:39:50|7383.4|7373.4|7382.9|7372.9|7383.4|7373.4|7382.9|7372.9|2
1606394420000|2020-11-26 12:40:20|7383.1|7373.1|7383.9|7373.9|7383.9|7373.9|7383.1|7373.1|2
1606394450000|2020-11-26 12:40:50|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|7384.1|7374.1|1
1606394460000|2020-11-26 12:41:00|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|1
1606394470000|2020-11-26 12:41:10|7384.1|7374.1|7384.4|7374.4|7384.4|7374.4|7383.9|7373.9|4
1606394490000|2020-11-26 12:41:30|7384.6|7374.6|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|4
1606394500000|2020-11-26 12:41:40|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|7384.6|7374.6|1
1606394510000|2020-11-26 12:41:50|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|7384.9|7374.9|1
1606394520000|2020-11-26 12:42:00|7385.9|7375.9|7386.9|7376.9|7386.9|7376.9|7385.9|7375.9|3
1606394530000|2020-11-26 12:42:10|7387.1|7377.1|7387.6|7377.6|7387.6|7377.6|7387.1|7377.1|2
1606394540000|2020-11-26 12:42:20|7387.4|7377.4|7386.4|7376.4|7387.6|7377.6|7386.4|7376.4|4
1606394560000|2020-11-26 12:42:40|7385.9|7375.9|7385.4|7375.4|7385.9|7375.9|7385.4|7375.4|2
1606394570000|2020-11-26 12:42:50|7385.1|7375.1|7384.6|7374.6|7385.1|7375.1|7384.6|7374.6|2
1606394580000|2020-11-26 12:43:00|7384.9|7374.9|7385.6|7375.6|7385.6|7375.6|7384.6|7374.6|10
1606394590000|2020-11-26 12:43:10|7385.4|7375.4|7385.6|7375.6|7385.6|7375.6|7384.6|7374.6|5
1606394630000|2020-11-26 12:43:50|7385.9|7375.9|7385.6|7375.6|7385.9|7375.9|7385.6|7375.6|2
1606394650000|2020-11-26 12:44:10|7385.4|7375.4|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|3
1606394690000|2020-11-26 12:44:50|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|1
1606394700000|2020-11-26 12:45:00|7385.1|7375.1|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|5
1606394710000|2020-11-26 12:45:10|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.4|7374.4|2
1606394720000|2020-11-26 12:45:20|7384.6|7374.6|7384.6|7374.6|7384.9|7374.9|7384.6|7374.6|3
1606394730000|2020-11-26 12:45:30|7384.4|7374.4|7383.6|7373.6|7384.4|7374.4|7383.4|7373.4|5
1606394740000|2020-11-26 12:45:40|7383.4|7373.4|7382.4|7372.4|7383.4|7373.4|7382.4|7372.4|6
1606394750000|2020-11-26 12:45:50|7382.6|7372.6|7382.4|7372.4|7382.6|7372.6|7382.4|7372.4|2
1606394770000|2020-11-26 12:46:10|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606394780000|2020-11-26 12:46:20|7381.6|7371.6|7381.6|7371.6|7381.6|7371.6|7381.4|7371.4|3
1606394790000|2020-11-26 12:46:30|7381.9|7371.9|7382.9|7372.9|7382.9|7372.9|7381.9|7371.9|3
1606394830000|2020-11-26 12:47:10|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606394840000|2020-11-26 12:47:20|7382.4|7372.4|7381.9|7371.9|7382.4|7372.4|7381.9|7371.9|3
1606394850000|2020-11-26 12:47:30|7382.1|7372.1|7383.1|7373.1|7383.1|7373.1|7382.1|7372.1|3
1606394860000|2020-11-26 12:47:40|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606394870000|2020-11-26 12:47:50|7383.9|7373.9|7385.1|7375.1|7385.4|7375.4|7383.9|7373.9|5
1606394880000|2020-11-26 12:48:00|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|1
1606394890000|2020-11-26 12:48:10|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|7385.6|7375.6|1
1606394910000|2020-11-26 12:48:30|7385.4|7375.4|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|4
1606394930000|2020-11-26 12:48:50|7385.1|7375.1|7385.4|7375.4|7385.4|7375.4|7385.1|7375.1|2
1606394940000|2020-11-26 12:49:00|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|7385.1|7375.1|1
1606394950000|2020-11-26 12:49:10|7383.9|7373.9|7384.9|7374.9|7384.9|7374.9|7383.6|7373.6|5
1606394960000|2020-11-26 12:49:20|7385.1|7375.1|7384.6|7374.6|7385.6|7375.6|7384.6|7374.6|5
1606394970000|2020-11-26 12:49:30|7384.4|7374.4|7384.6|7374.6|7384.6|7374.6|7384.4|7374.4|2
1606394990000|2020-11-26 12:49:50|7384.9|7374.9|7385.4|7375.4|7385.4|7375.4|7384.9|7374.9|2
1606395000000|2020-11-26 12:50:00|7385.1|7375.1|7386.4|7376.4|7386.4|7376.4|7385.1|7375.1|4
1606395010000|2020-11-26 12:50:10|7386.1|7376.1|7385.6|7375.6|7386.1|7376.1|7385.6|7375.6|3
1606395020000|2020-11-26 12:50:20|7385.9|7375.9|7386.4|7376.4|7386.4|7376.4|7385.9|7375.9|2
1606395040000|2020-11-26 12:50:40|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|1
1606395050000|2020-11-26 12:50:50|7386.4|7376.4|7385.6|7375.6|7386.4|7376.4|7385.6|7375.6|2
1606395070000|2020-11-26 12:51:10|7385.1|7375.1|7384.9|7374.9|7385.1|7375.1|7384.9|7374.9|2
1606395080000|2020-11-26 12:51:20|7384.6|7374.6|7384.9|7374.9|7385.1|7375.1|7384.6|7374.6|3
1606395090000|2020-11-26 12:51:30|7385.1|7375.1|7385.6|7375.6|7385.6|7375.6|7385.1|7375.1|3
1606395100000|2020-11-26 12:51:40|7385.9|7375.9|7385.4|7375.4|7385.9|7375.9|7385.1|7375.1|7
1606395110000|2020-11-26 12:51:50|7385.1|7375.1|7385.6|7375.6|7385.6|7375.6|7384.9|7374.9|5
1606395120000|2020-11-26 12:52:00|7385.4|7375.4|7384.9|7374.9|7385.4|7375.4|7384.9|7374.9|2
1606395130000|2020-11-26 12:52:10|7385.1|7375.1|7385.1|7375.1|7385.9|7375.9|7385.1|7375.1|7
1606395140000|2020-11-26 12:52:20|7385.4|7375.4|7386.6|7376.6|7386.6|7376.6|7385.4|7375.4|4
1606395150000|2020-11-26 12:52:30|7386.4|7376.4|7386.6|7376.6|7386.6|7376.6|7386.4|7376.4|2
1606395160000|2020-11-26 12:52:40|7386.1|7376.1|7387.9|7377.9|7387.9|7377.9|7386.1|7376.1|4
1606395180000|2020-11-26 12:53:00|7388.1|7378.1|7388.9|7378.9|7388.9|7378.9|7388.1|7378.1|3
1606395190000|2020-11-26 12:53:10|7388.6|7378.6|7387.6|7377.6|7388.6|7378.6|7387.4|7377.4|7
1606395200000|2020-11-26 12:53:20|7387.9|7377.9|7387.9|7377.9|7387.9|7377.9|7387.6|7377.6|3
1606395210000|2020-11-26 12:53:30|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606395220000|2020-11-26 12:53:40|7388.4|7378.4|7388.1|7378.1|7388.4|7378.4|7388.1|7378.1|2
1606395250000|2020-11-26 12:54:10|7388.4|7378.4|7388.4|7378.4|7388.6|7378.6|7388.4|7378.4|3
1606395260000|2020-11-26 12:54:20|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606395280000|2020-11-26 12:54:40|7388.1|7378.1|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|2
1606395300000|2020-11-26 12:55:00|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606395320000|2020-11-26 12:55:20|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|1
1606395340000|2020-11-26 12:55:40|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|7388.1|7378.1|1
1606395350000|2020-11-26 12:55:50|7387.9|7377.9|7386.6|7376.6|7387.9|7377.9|7386.6|7376.6|4
1606395360000|2020-11-26 12:56:00|7386.9|7376.9|7387.4|7377.4|7387.6|7377.6|7386.9|7376.9|4
1606395390000|2020-11-26 12:56:30|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|7387.6|7377.6|1
1606395400000|2020-11-26 12:56:40|7387.9|7377.9|7387.6|7377.6|7387.9|7377.9|7387.6|7377.6|2
1606395420000|2020-11-26 12:57:00|7387.4|7377.4|7385.6|7375.6|7387.4|7377.4|7385.6|7375.6|5
1606395430000|2020-11-26 12:57:10|7385.4|7375.4|7384.9|7374.9|7385.4|7375.4|7384.6|7374.6|3
1606395440000|2020-11-26 12:57:20|7384.6|7374.6|7384.4|7374.4|7384.6|7374.6|7384.4|7374.4|4
1606395450000|2020-11-26 12:57:30|7384.1|7374.1|7383.9|7373.9|7384.1|7374.1|7383.6|7373.6|4
1606395470000|2020-11-26 12:57:50|7383.6|7373.6|7383.9|7373.9|7383.9|7373.9|7383.6|7373.6|2
1606395490000|2020-11-26 12:58:10|7384.9|7374.9|7384.4|7374.4|7384.9|7374.9|7384.1|7374.1|5
1606395500000|2020-11-26 12:58:20|7384.6|7374.6|7384.9|7374.9|7384.9|7374.9|7384.6|7374.6|2
1606395510000|2020-11-26 12:58:30|7385.1|7375.1|7384.9|7374.9|7385.4|7375.4|7384.9|7374.9|4
1606395530000|2020-11-26 12:58:50|7384.6|7374.6|7383.6|7373.6|7384.6|7374.6|7383.6|7373.6|3
1606395540000|2020-11-26 12:59:00|7383.9|7373.9|7379.1|7369.1|7384.9|7374.9|7378.1|7368.1|20
1606395550000|2020-11-26 12:59:10|7379.4|7369.4|7379.4|7369.4|7379.9|7369.9|7378.1|7368.1|13
1606395560000|2020-11-26 12:59:20|7379.9|7369.9|7379.4|7369.4|7379.9|7369.9|7379.4|7369.4|4
1606395570000|2020-11-26 12:59:30|7379.1|7369.1|7379.9|7369.9|7380.1|7370.1|7378.9|7368.9|6
1606395580000|2020-11-26 12:59:40|7380.1|7370.1|7380.4|7370.4|7380.9|7370.9|7380.1|7370.1|6
1606395590000|2020-11-26 12:59:50|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|7380.6|7370.6|1
1606395600000|2020-11-26 13:00:00|7380.9|7370.9|7379.1|7369.1|7383.4|7373.4|7379.1|7369.1|18
1606395610000|2020-11-26 13:00:10|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7378.9|7368.9|16
1606395620000|2020-11-26 13:00:20|7379.4|7369.4|7379.6|7369.6|7381.1|7371.1|7378.6|7368.6|11
1606395630000|2020-11-26 13:00:30|7379.4|7369.4|7377.9|7367.9|7379.4|7369.4|7377.4|7367.4|15
1606395640000|2020-11-26 13:00:40|7378.4|7368.4|7375.4|7365.4|7378.9|7368.9|7375.1|7365.1|16
1606395650000|2020-11-26 13:00:50|7374.9|7364.9|7372.4|7362.4|7375.1|7365.1|7371.9|7361.9|12
1606395660000|2020-11-26 13:01:00|7372.6|7362.6|7373.9|7363.9|7374.6|7364.6|7372.1|7362.1|19
1606395670000|2020-11-26 13:01:10|7373.6|7363.6|7374.6|7364.6|7374.6|7364.6|7373.4|7363.4|13
1606395680000|2020-11-26 13:01:20|7374.4|7364.4|7375.6|7365.6|7375.6|7365.6|7374.4|7364.4|3
1606395690000|2020-11-26 13:01:30|7375.9|7365.9|7377.4|7367.4|7378.1|7368.1|7375.9|7365.9|14
1606395700000|2020-11-26 13:01:40|7377.1|7367.1|7380.9|7370.9|7380.9|7370.9|7376.6|7366.6|24
1606395710000|2020-11-26 13:01:50|7381.1|7371.1|7382.9|7372.9|7382.9|7372.9|7380.1|7370.1|16
1606395720000|2020-11-26 13:02:00|7383.1|7373.1|7384.1|7374.1|7384.9|7374.9|7382.9|7372.9|9
1606395730000|2020-11-26 13:02:10|7384.4|7374.4|7384.1|7374.1|7386.9|7376.9|7384.1|7374.1|18
1606395740000|2020-11-26 13:02:20|7383.9|7373.9|7380.6|7370.6|7383.9|7373.9|7380.6|7370.6|13
1606395750000|2020-11-26 13:02:30|7380.4|7370.4|7377.6|7367.6|7380.4|7370.4|7377.6|7367.6|14
1606395760000|2020-11-26 13:02:40|7377.4|7367.4|7380.1|7370.1|7380.1|7370.1|7377.4|7367.4|11
1606395770000|2020-11-26 13:02:50|7380.6|7370.6|7378.6|7368.6|7380.6|7370.6|7378.6|7368.6|5
1606395780000|2020-11-26 13:03:00|7378.9|7368.9|7377.4|7367.4|7379.4|7369.4|7377.4|7367.4|4
1606395790000|2020-11-26 13:03:10|7377.1|7367.1|7376.6|7366.6|7377.1|7367.1|7376.1|7366.1|7
1606395800000|2020-11-26 13:03:20|7376.4|7366.4|7380.9|7370.9|7381.4|7371.4|7375.6|7365.6|11
1606395810000|2020-11-26 13:03:30|7381.1|7371.1|7382.4|7372.4|7383.1|7373.1|7381.1|7371.1|9
1606395820000|2020-11-26 13:03:40|7382.1|7372.1|7379.4|7369.4|7382.4|7372.4|7379.4|7369.4|6
1606395830000|2020-11-26 13:03:50|7379.6|7369.6|7380.1|7370.1|7380.6|7370.6|7379.4|7369.4|10
1606395840000|2020-11-26 13:04:00|7379.9|7369.9|7380.4|7370.4|7380.4|7370.4|7379.6|7369.6|5
1606395850000|2020-11-26 13:04:10|7380.1|7370.1|7377.1|7367.1|7380.1|7370.1|7377.1|7367.1|9
1606395860000|2020-11-26 13:04:20|7376.9|7366.9|7377.4|7367.4|7377.4|7367.4|7375.4|7365.4|9
1606395870000|2020-11-26 13:04:30|7377.6|7367.6|7377.4|7367.4|7378.6|7368.6|7377.1|7367.1|9
1606395880000|2020-11-26 13:04:40|7377.1|7367.1|7375.9|7365.9|7377.1|7367.1|7375.6|7365.6|5
1606395890000|2020-11-26 13:04:50|7375.6|7365.6|7375.9|7365.9|7376.6|7366.6|7375.6|7365.6|8
1606395900000|2020-11-26 13:05:00|7376.1|7366.1|7376.6|7366.6|7377.4|7367.4|7376.1|7366.1|7
1606395910000|2020-11-26 13:05:10|7376.4|7366.4|7373.1|7363.1|7376.4|7366.4|7373.1|7363.1|9
1606395920000|2020-11-26 13:05:20|7373.4|7363.4|7373.6|7363.6|7373.6|7363.6|7372.6|7362.6|12
1606395940000|2020-11-26 13:05:40|7373.4|7363.4|7371.9|7361.9|7373.4|7363.4|7371.9|7361.9|2
1606395950000|2020-11-26 13:05:50|7372.1|7362.1|7372.4|7362.4|7372.4|7362.4|7372.1|7362.1|2
1606395960000|2020-11-26 13:06:00|7372.6|7362.6|7373.9|7363.9|7373.9|7363.9|7372.1|7362.1|11
1606395970000|2020-11-26 13:06:10|7374.1|7364.1|7374.4|7364.4|7374.4|7364.4|7373.6|7363.6|6
1606395980000|2020-11-26 13:06:20|7373.6|7363.6|7370.9|7360.9|7373.6|7363.6|7370.6|7360.6|7
1606395990000|2020-11-26 13:06:30|7371.1|7361.1|7369.6|7359.6|7371.1|7361.1|7369.6|7359.6|3
1606396000000|2020-11-26 13:06:40|7369.9|7359.9|7374.4|7364.4|7374.6|7364.6|7369.9|7359.9|8
1606396010000|2020-11-26 13:06:50|7374.1|7364.1|7374.9|7364.9|7375.1|7365.1|7374.1|7364.1|10
1606396020000|2020-11-26 13:07:00|7375.1|7365.1|7374.6|7364.6|7375.9|7365.9|7374.6|7364.6|6
1606396030000|2020-11-26 13:07:10|7374.9|7364.9|7375.9|7365.9|7376.1|7366.1|7374.9|7364.9|4
1606396040000|2020-11-26 13:07:20|7376.1|7366.1|7376.4|7366.4|7378.1|7368.1|7376.1|7366.1|12
1606396050000|2020-11-26 13:07:30|7375.9|7365.9|7374.4|7364.4|7375.9|7365.9|7374.4|7364.4|7
1606396060000|2020-11-26 13:07:40|7374.6|7364.6|7376.1|7366.1|7376.1|7366.1|7374.6|7364.6|4
1606396070000|2020-11-26 13:07:50|7376.4|7366.4|7375.4|7365.4|7376.6|7366.6|7375.4|7365.4|6
1606396080000|2020-11-26 13:08:00|7375.1|7365.1|7374.1|7364.1|7375.1|7365.1|7373.9|7363.9|5
1606396090000|2020-11-26 13:08:10|7373.9|7363.9|7372.1|7362.1|7373.9|7363.9|7372.1|7362.1|7
1606396100000|2020-11-26 13:08:20|7371.9|7361.9|7370.9|7360.9|7371.9|7361.9|7370.4|7360.4|7
1606396110000|2020-11-26 13:08:30|7370.6|7360.6|7369.6|7359.6|7370.6|7360.6|7369.6|7359.6|5
1606396120000|2020-11-26 13:08:40|7369.4|7359.4|7369.9|7359.9|7370.6|7360.6|7368.6|7358.6|14
1606396130000|2020-11-26 13:08:50|7370.1|7360.1|7372.6|7362.6|7372.6|7362.6|7370.1|7360.1|8
1606396140000|2020-11-26 13:09:00|7372.4|7362.4|7371.9|7361.9|7372.4|7362.4|7371.4|7361.4|8
1606396150000|2020-11-26 13:09:10|7372.1|7362.1|7373.9|7363.9|7373.9|7363.9|7371.6|7361.6|15
1606396160000|2020-11-26 13:09:20|7374.1|7364.1|7371.9|7361.9|7374.4|7364.4|7371.9|7361.9|7
1606396170000|2020-11-26 13:09:30|7371.6|7361.6|7371.9|7361.9|7372.4|7362.4|7371.1|7361.1|8
1606396180000|2020-11-26 13:09:40|7372.1|7362.1|7373.1|7363.1|7374.4|7364.4|7372.1|7362.1|9
1606396190000|2020-11-26 13:09:50|7372.9|7362.9|7374.9|7364.9|7374.9|7364.9|7372.9|7362.9|4
1606396200000|2020-11-26 13:10:00|7375.1|7365.1|7375.6|7365.6|7376.9|7366.9|7375.1|7365.1|7
1606396210000|2020-11-26 13:10:10|7375.4|7365.4|7375.9|7365.9|7375.9|7365.9|7375.4|7365.4|3
1606396220000|2020-11-26 13:10:20|7376.6|7366.6|7375.9|7365.9|7377.4|7367.4|7375.9|7365.9|5
1606396230000|2020-11-26 13:10:30|7375.6|7365.6|7375.4|7365.4|7375.6|7365.6|7375.4|7365.4|2
1606396240000|2020-11-26 13:10:40|7375.1|7365.1|7375.9|7365.9|7375.9|7365.9|7374.9|7364.9|5
1606396250000|2020-11-26 13:10:50|7376.1|7366.1|7375.4|7365.4|7376.6|7366.6|7375.1|7365.1|8
1606396260000|2020-11-26 13:11:00|7374.9|7364.9|7372.9|7362.9|7375.4|7365.4|7372.9|7362.9|8
1606396270000|2020-11-26 13:11:10|7372.4|7362.4|7374.1|7364.1|7374.1|7364.1|7372.1|7362.1|10
1606396280000|2020-11-26 13:11:20|7374.4|7364.4|7375.4|7365.4|7375.6|7365.6|7374.4|7364.4|5
1606396290000|2020-11-26 13:11:30|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7374.6|7364.6|7
1606396300000|2020-11-26 13:11:40|7374.9|7364.9|7374.6|7364.6|7374.9|7364.9|7374.6|7364.6|2
1606396310000|2020-11-26 13:11:50|7374.4|7364.4|7374.1|7364.1|7374.9|7364.9|7373.6|7363.6|9
1606396320000|2020-11-26 13:12:00|7374.4|7364.4|7374.9|7364.9|7374.9|7364.9|7374.4|7364.4|4
1606396330000|2020-11-26 13:12:10|7375.4|7365.4|7374.9|7364.9|7375.4|7365.4|7374.9|7364.9|3
1606396340000|2020-11-26 13:12:20|7375.1|7365.1|7375.4|7365.4|7376.1|7366.1|7375.1|7365.1|5
1606396350000|2020-11-26 13:12:30|7375.1|7365.1|7375.1|7365.1|7376.1|7366.1|7374.4|7364.4|11
1606396360000|2020-11-26 13:12:40|7375.4|7365.4|7376.1|7366.1|7376.1|7366.1|7375.4|7365.4|3
1606396370000|2020-11-26 13:12:50|7376.4|7366.4|7375.6|7365.6|7376.4|7366.4|7375.6|7365.6|4
1606396380000|2020-11-26 13:13:00|7376.1|7366.1|7377.6|7367.6|7377.9|7367.9|7376.1|7366.1|8
1606396390000|2020-11-26 13:13:10|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|1
1606396400000|2020-11-26 13:13:20|7377.6|7367.6|7378.4|7368.4|7378.4|7368.4|7377.6|7367.6|4
1606396410000|2020-11-26 13:13:30|7378.1|7368.1|7378.6|7368.6|7378.9|7368.9|7377.9|7367.9|9
1606396420000|2020-11-26 13:13:40|7378.9|7368.9|7378.6|7368.6|7378.9|7368.9|7377.9|7367.9|8
1606396430000|2020-11-26 13:13:50|7378.9|7368.9|7378.6|7368.6|7378.9|7368.9|7377.9|7367.9|6
1606396440000|2020-11-26 13:14:00|7378.9|7368.9|7375.9|7365.9|7378.9|7368.9|7375.9|7365.9|10
1606396450000|2020-11-26 13:14:10|7375.6|7365.6|7374.9|7364.9|7375.6|7365.6|7374.4|7364.4|6
1606396460000|2020-11-26 13:14:20|7375.1|7365.1|7376.9|7366.9|7376.9|7366.9|7375.1|7365.1|4
1606396470000|2020-11-26 13:14:30|7377.1|7367.1|7376.9|7366.9|7377.1|7367.1|7376.6|7366.6|3
1606396480000|2020-11-26 13:14:40|7377.4|7367.4|7376.9|7366.9|7377.4|7367.4|7376.4|7366.4|7
1606396490000|2020-11-26 13:14:50|7377.1|7367.1|7377.9|7367.9|7377.9|7367.9|7377.1|7367.1|3
1606396500000|2020-11-26 13:15:00|7377.6|7367.6|7377.4|7367.4|7377.6|7367.6|7377.4|7367.4|2
1606396510000|2020-11-26 13:15:10|7377.9|7367.9|7378.4|7368.4|7378.6|7368.6|7377.9|7367.9|4
1606396520000|2020-11-26 13:15:20|7377.9|7367.9|7377.6|7367.6|7377.9|7367.9|7377.6|7367.6|2
1606396530000|2020-11-26 13:15:30|7377.4|7367.4|7375.9|7365.9|7377.4|7367.4|7374.9|7364.9|8
1606396540000|2020-11-26 13:15:40|7375.6|7365.6|7375.9|7365.9|7375.9|7365.9|7374.9|7364.9|4
1606396550000|2020-11-26 13:15:50|7375.6|7365.6|7375.9|7365.9|7375.9|7365.9|7375.6|7365.6|2
1606396570000|2020-11-26 13:16:10|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|7377.6|7367.6|1
1606396580000|2020-11-26 13:16:20|7377.4|7367.4|7377.6|7367.6|7377.6|7367.6|7377.4|7367.4|2
1606396590000|2020-11-26 13:16:30|7377.9|7367.9|7378.9|7368.9|7378.9|7368.9|7377.9|7367.9|2
1606396600000|2020-11-26 13:16:40|7379.1|7369.1|7379.4|7369.4|7379.4|7369.4|7377.6|7367.6|8
1606396610000|2020-11-26 13:16:50|7379.6|7369.6|7379.1|7369.1|7380.4|7370.4|7378.9|7368.9|8
1606396620000|2020-11-26 13:17:00|7378.9|7368.9|7380.1|7370.1|7380.1|7370.1|7378.9|7368.9|6
1606396630000|2020-11-26 13:17:10|7379.1|7369.1|7379.9|7369.9|7379.9|7369.9|7379.1|7369.1|4
1606396640000|2020-11-26 13:17:20|7379.6|7369.6|7379.9|7369.9|7379.9|7369.9|7379.6|7369.6|2
1606396650000|2020-11-26 13:17:30|7380.4|7370.4|7380.6|7370.6|7380.6|7370.6|7379.6|7369.6|6
1606396660000|2020-11-26 13:17:40|7380.9|7370.9|7380.9|7370.9|7381.4|7371.4|7380.9|7370.9|5
1606396670000|2020-11-26 13:17:50|7381.1|7371.1|7379.9|7369.9|7381.1|7371.1|7379.9|7369.9|5
1606396680000|2020-11-26 13:18:00|7379.6|7369.6|7378.9|7368.9|7379.6|7369.6|7378.6|7368.6|6
1606396690000|2020-11-26 13:18:10|7379.1|7369.1|7380.4|7370.4|7380.4|7370.4|7379.1|7369.1|2
1606396700000|2020-11-26 13:18:20|7380.6|7370.6|7380.1|7370.1|7380.6|7370.6|7380.1|7370.1|3
1606396710000|2020-11-26 13:18:30|7379.9|7369.9|7379.4|7369.4|7379.9|7369.9|7378.9|7368.9|4
1606396720000|2020-11-26 13:18:40|7379.1|7369.1|7378.6|7368.6|7379.4|7369.4|7378.6|7368.6|5
1606396730000|2020-11-26 13:18:50|7378.9|7368.9|7379.9|7369.9|7380.1|7370.1|7378.9|7368.9|7
1606396740000|2020-11-26 13:19:00|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|7380.1|7370.1|1
1606396760000|2020-11-26 13:19:20|7379.3|7369.3|7380.1|7370.1|7380.1|7370.1|7378.8|7368.8|6
1606396770000|2020-11-26 13:19:30|7379.9|7369.9|7379.6|7369.6|7379.9|7369.9|7379.6|7369.6|2
1606396780000|2020-11-26 13:19:40|7379.4|7369.4|7379.6|7369.6|7379.6|7369.6|7378.9|7368.9|4
1606396790000|2020-11-26 13:19:50|7379.9|7369.9|7380.4|7370.4|7380.4|7370.4|7379.9|7369.9|5
1606396800000|2020-11-26 13:20:00|7380.9|7370.9|7380.1|7370.1|7380.9|7370.9|7380.1|7370.1|4
1606396810000|2020-11-26 13:20:10|7380.4|7370.4|7380.9|7370.9|7381.4|7371.4|7380.4|7370.4|5
1606396820000|2020-11-26 13:20:20|7381.1|7371.1|7380.1|7370.1|7381.1|7371.1|7380.1|7370.1|10
1606396830000|2020-11-26 13:20:30|7379.9|7369.9|7378.4|7368.4|7379.9|7369.9|7378.4|7368.4|10
1606396840000|2020-11-26 13:20:40|7378.9|7368.9|7380.4|7370.4|7380.6|7370.6|7378.9|7368.9|11
1606396850000|2020-11-26 13:20:50|7380.6|7370.6|7380.1|7370.1|7381.1|7371.1|7380.1|7370.1|10
1606396860000|2020-11-26 13:21:00|7379.9|7369.9|7380.4|7370.4|7380.4|7370.4|7379.9|7369.9|2
1606396870000|2020-11-26 13:21:10|7380.1|7370.1|7378.6|7368.6|7380.1|7370.1|7378.6|7368.6|11
1606396890000|2020-11-26 13:21:30|7378.9|7368.9|7378.4|7368.4|7378.9|7368.9|7377.6|7367.6|8
1606396900000|2020-11-26 13:21:40|7378.1|7368.1|7377.4|7367.4|7378.1|7368.1|7377.4|7367.4|9
1606396910000|2020-11-26 13:21:50|7377.6|7367.6|7378.4|7368.4|7378.4|7368.4|7377.6|7367.6|3
1606396920000|2020-11-26 13:22:00|7378.1|7368.1|7378.4|7368.4|7378.6|7368.6|7378.1|7368.1|4
1606396930000|2020-11-26 13:22:10|7378.6|7368.6|7378.9|7368.9|7379.1|7369.1|7378.4|7368.4|8
1606396940000|2020-11-26 13:22:20|7378.6|7368.6|7378.1|7368.1|7378.6|7368.6|7378.1|7368.1|3
1606396950000|2020-11-26 13:22:30|7378.4|7368.4|7379.4|7369.4|7379.4|7369.4|7378.4|7368.4|3
1606396970000|2020-11-26 13:22:50|7379.1|7369.1|7378.6|7368.6|7379.4|7369.4|7378.4|7368.4|5
1606396980000|2020-11-26 13:23:00|7378.4|7368.4|7378.1|7368.1|7378.4|7368.4|7378.1|7368.1|2
1606396990000|2020-11-26 13:23:10|7377.9|7367.9|7378.1|7368.1|7378.1|7368.1|7377.9|7367.9|2
1606397000000|2020-11-26 13:23:20|7377.9|7367.9|7377.6|7367.6|7377.9|7367.9|7377.6|7367.6|2
1606397010000|2020-11-26 13:23:30|7377.9|7367.9|7378.1|7368.1|7378.1|7368.1|7377.9|7367.9|2
1606397020000|2020-11-26 13:23:40|7378.4|7368.4|7379.1|7369.1|7379.4|7369.4|7378.4|7368.4|3
1606397030000|2020-11-26 13:23:50|7379.4|7369.4|7380.1|7370.1|7380.1|7370.1|7379.4|7369.4|2
1606397040000|2020-11-26 13:24:00|7380.4|7370.4|7380.1|7370.1|7380.6|7370.6|7380.1|7370.1|6
1606397060000|2020-11-26 13:24:20|7379.9|7369.9|7379.1|7369.1|7379.9|7369.9|7379.1|7369.1|3
1606397070000|2020-11-26 13:24:30|7378.9|7368.9|7379.4|7369.4|7379.4|7369.4|7378.9|7368.9|3
1606397080000|2020-11-26 13:24:40|7379.1|7369.1|7379.1|7369.1|7379.1|7369.1|7379.1|7369.1|1
1606397090000|2020-11-26 13:24:50|7378.9|7368.9|7379.1|7369.1|7379.4|7369.4|7378.6|7368.6|6
1606397100000|2020-11-26 13:25:00|7378.9|7368.9|7379.1|7369.1|7379.4|7369.4|7378.9|7368.9|4
1606397110000|2020-11-26 13:25:10|7379.4|7369.4|7379.6|7369.6|7379.6|7369.6|7379.4|7369.4|2
1606397120000|2020-11-26 13:25:20|7379.4|7369.4|7379.4|7369.4|7379.4|7369.4|7379.1|7369.1|3
1606397130000|2020-11-26 13:25:30|7379.6|7369.6|7379.6|7369.6|7379.6|7369.6|7379.1|7369.1|4
1606397150000|2020-11-26 13:25:50|7379.9|7369.9|7380.1|7370.1|7380.1|7370.1|7379.9|7369.9|2
1606397160000|2020-11-26 13:26:00|7379.9|7369.9|7380.9|7370.9|7381.1|7371.1|7379.9|7369.9|5
1606397190000|2020-11-26 13:26:30|7381.1|7371.1|7381.9|7371.9|7381.9|7371.9|7381.1|7371.1|5
1606397200000|2020-11-26 13:26:40|7382.4|7372.4|7383.1|7373.1|7383.4|7373.4|7382.4|7372.4|6
1606397210000|2020-11-26 13:26:50|7382.9|7372.9|7382.1|7372.1|7383.1|7373.1|7382.1|7372.1|3
1606397220000|2020-11-26 13:27:00|7381.9|7371.9|7384.1|7374.1|7384.1|7374.1|7381.9|7371.9|8
1606397230000|2020-11-26 13:27:10|7383.9|7373.9|7382.1|7372.1|7383.9|7373.9|7381.9|7371.9|7
1606397240000|2020-11-26 13:27:20|7382.4|7372.4|7383.6|7373.6|7383.6|7373.6|7382.4|7372.4|4
1606397250000|2020-11-26 13:27:30|7383.1|7373.1|7382.1|7372.1|7383.1|7373.1|7382.1|7372.1|5
1606397260000|2020-11-26 13:27:40|7382.4|7372.4|7381.9|7371.9|7382.6|7372.6|7381.9|7371.9|5
1606397280000|2020-11-26 13:28:00|7381.6|7371.6|7381.6|7371.6|7382.1|7372.1|7381.6|7371.6|4
1606397290000|2020-11-26 13:28:10|7381.9|7371.9|7382.4|7372.4|7382.6|7372.6|7381.9|7371.9|5
1606397300000|2020-11-26 13:28:20|7382.1|7372.1|7381.6|7371.6|7382.1|7372.1|7381.6|7371.6|3
1606397310000|2020-11-26 13:28:30|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.9|7371.9|2
1606397330000|2020-11-26 13:28:50|7382.4|7372.4|7382.1|7372.1|7382.4|7372.4|7382.1|7372.1|2
1606397360000|2020-11-26 13:29:20|7382.4|7372.4|7382.6|7372.6|7382.6|7372.6|7382.4|7372.4|4
1606397370000|2020-11-26 13:29:30|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7383.1|7373.1|2
1606397380000|2020-11-26 13:29:40|7383.1|7373.1|7381.6|7371.6|7383.1|7373.1|7381.6|7371.6|6
1606397390000|2020-11-26 13:29:50|7381.9|7371.9|7382.1|7372.1|7382.1|7372.1|7381.4|7371.4|4
1606397400000|2020-11-26 13:30:00|7382.4|7372.4|7383.4|7373.4|7384.1|7374.1|7382.4|7372.4|9
1606397430000|2020-11-26 13:30:30|7383.1|7373.1|7382.9|7372.9|7383.1|7373.1|7382.6|7372.6|4
1606397440000|2020-11-26 13:30:40|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7383.1|7373.1|4
1606397450000|2020-11-26 13:30:50|7383.6|7373.6|7383.9|7373.9|7383.9|7373.9|7383.4|7373.4|6
1606397460000|2020-11-26 13:31:00|7383.6|7373.6|7383.4|7373.4|7383.6|7373.6|7383.4|7373.4|2
1606397470000|2020-11-26 13:31:10|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|1
1606397480000|2020-11-26 13:31:20|7383.4|7373.4|7382.9|7372.9|7383.4|7373.4|7382.4|7372.4|5
1606397500000|2020-11-26 13:31:40|7382.6|7372.6|7381.4|7371.4|7382.6|7372.6|7381.4|7371.4|3
1606397520000|2020-11-26 13:32:00|7381.1|7371.1|7382.4|7372.4|7382.4|7372.4|7380.6|7370.6|8
1606397540000|2020-11-26 13:32:20|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|7382.6|7372.6|1
1606397550000|2020-11-26 13:32:30|7382.9|7372.9|7382.6|7372.6|7382.9|7372.9|7382.6|7372.6|2
1606397570000|2020-11-26 13:32:50|7382.9|7372.9|7382.9|7372.9|7383.4|7373.4|7382.9|7372.9|5
1606397580000|2020-11-26 13:33:00|7382.6|7372.6|7381.6|7371.6|7382.6|7372.6|7381.6|7371.6|4
1606397590000|2020-11-26 13:33:10|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|7381.9|7371.9|1
1606397600000|2020-11-26 13:33:20|7382.1|7372.1|7382.9|7372.9|7382.9|7372.9|7382.1|7372.1|3
1606397630000|2020-11-26 13:33:50|7383.1|7373.1|7382.9|7372.9|7383.6|7373.6|7382.9|7372.9|4
1606397640000|2020-11-26 13:34:00|7383.1|7373.1|7383.4|7373.4|7383.4|7373.4|7382.9|7372.9|6
1606397650000|2020-11-26 13:34:10|7383.6|7373.6|7383.4|7373.4|7383.9|7373.9|7383.1|7373.1|8
1606397660000|2020-11-26 13:34:20|7383.6|7373.6|7385.1|7375.1|7385.9|7375.9|7383.4|7373.4|8
1606397670000|2020-11-26 13:34:30|7384.9|7374.9|7384.9|7374.9|7385.4|7375.4|7383.9|7373.9|9
1606397680000|2020-11-26 13:34:40|7385.1|7375.1|7386.4|7376.4|7387.6|7377.6|7385.1|7375.1|13
1606397690000|2020-11-26 13:34:50|7386.1|7376.1|7386.9|7376.9|7386.9|7376.9|7386.1|7376.1|8
1606397700000|2020-11-26 13:35:00|7387.1|7377.1|7388.4|7378.4|7388.4|7378.4|7386.4|7376.4|10
1606397710000|2020-11-26 13:35:10|7388.6|7378.6|7388.1|7378.1|7388.9|7378.9|7387.6|7377.6|11
1606397720000|2020-11-26 13:35:20|7388.4|7378.4|7388.4|7378.4|7388.4|7378.4|7388.1|7378.1|3
1606397730000|2020-11-26 13:35:30|7388.6|7378.6|7390.4|7380.4|7390.9|7380.9|7388.6|7378.6|16
1606397740000|2020-11-26 13:35:40|7390.1|7380.1|7392.6|7382.6|7392.6|7382.6|7389.4|7379.4|14
1606397750000|2020-11-26 13:35:50|7392.9|7382.9|7393.6|7383.6|7393.9|7383.9|7392.9|7382.9|16
1606397760000|2020-11-26 13:36:00|7393.4|7383.4|7394.9|7384.9|7394.9|7384.9|7391.6|7381.6|20
1606397770000|2020-11-26 13:36:10|7394.6|7384.6|7395.6|7385.6|7396.9|7386.9|7394.1|7384.1|27
1606397780000|2020-11-26 13:36:20|7394.9|7384.9|7394.4|7384.4|7395.6|7385.6|7393.6|7383.6|13
1606397790000|2020-11-26 13:36:30|7394.1|7384.1|7392.4|7382.4|7394.9|7384.9|7392.4|7382.4|10
1606397800000|2020-11-26 13:36:40|7392.6|7382.6|7394.1|7384.1|7394.9|7384.9|7392.6|7382.6|12
1606397810000|2020-11-26 13:36:50|7394.4|7384.4|7393.9|7383.9|7394.6|7384.6|7393.4|7383.4|6
1606397820000|2020-11-26 13:37:00|7394.1|7384.1|7396.4|7386.4|7396.6|7386.6|7394.1|7384.1|10
1606397830000|2020-11-26 13:37:10|7396.6|7386.6|7394.6|7384.6|7396.6|7386.6|7394.6|7384.6|9
1606397840000|2020-11-26 13:37:20|7395.1|7385.1|7396.1|7386.1|7396.6|7386.6|7395.1|7385.1|6
1606397850000|2020-11-26 13:37:30|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|1
1606397860000|2020-11-26 13:37:40|7395.6|7385.6|7395.6|7385.6|7395.6|7385.6|7394.9|7384.9|5
1606397870000|2020-11-26 13:37:50|7395.9|7385.9|7396.4|7386.4|7396.6|7386.6|7395.9|7385.9|3
1606397880000|2020-11-26 13:38:00|7396.6|7386.6|7399.4|7389.4|7399.9|7389.9|7396.6|7386.6|15
1606397890000|2020-11-26 13:38:10|7399.6|7389.6|7399.6|7389.6|7399.9|7389.9|7399.1|7389.1|14
1606397900000|2020-11-26 13:38:20|7399.9|7389.9|7399.6|7389.6|7399.9|7389.9|7398.1|7388.1|12
1606397910000|2020-11-26 13:38:30|7399.4|7389.4|7398.6|7388.6|7399.6|7389.6|7398.6|7388.6|12
1606397920000|2020-11-26 13:38:40|7398.9|7388.9|7401.9|7391.9|7402.1|7392.1|7398.9|7388.9|21
1606397930000|2020-11-26 13:38:50|7402.1|7392.1|7401.9|7391.9|7402.6|7392.6|7401.6|7391.6|10
1606397940000|2020-11-26 13:39:00|7401.6|7391.6|7401.1|7391.1|7401.6|7391.6|7400.9|7390.9|7
1606397950000|2020-11-26 13:39:10|7400.9|7390.9|7399.6|7389.6|7402.1|7392.1|7399.6|7389.6|15
1606397960000|2020-11-26 13:39:20|7399.4|7389.4|7398.6|7388.6|7399.4|7389.4|7398.4|7388.4|4
1606397970000|2020-11-26 13:39:30|7398.4|7388.4|7398.4|7388.4|7398.9|7388.9|7398.4|7388.4|5
1606397980000|2020-11-26 13:39:40|7398.1|7388.1|7396.9|7386.9|7398.9|7388.9|7396.6|7386.6|12
1606397990000|2020-11-26 13:39:50|7397.4|7387.4|7397.6|7387.6|7398.9|7388.9|7397.4|7387.4|11
1606398000000|2020-11-26 13:40:00|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|7397.9|7387.9|1
1606398010000|2020-11-26 13:40:10|7397.6|7387.6|7398.1|7388.1|7399.4|7389.4|7397.6|7387.6|10
1606398020000|2020-11-26 13:40:20|7398.4|7388.4|7399.9|7389.9|7399.9|7389.9|7398.4|7388.4|8
1606398030000|2020-11-26 13:40:30|7399.6|7389.6|7398.4|7388.4|7399.6|7389.6|7398.4|7388.4|8
1606398050000|2020-11-26 13:40:50|7398.1|7388.1|7398.6|7388.6|7398.6|7388.6|7398.1|7388.1|3
1606398060000|2020-11-26 13:41:00|7398.4|7388.4|7398.4|7388.4|7399.9|7389.9|7398.4|7388.4|12
1606398070000|2020-11-26 13:41:10|7398.9|7388.9|7401.9|7391.9|7401.9|7391.9|7398.9|7388.9|16
1606398080000|2020-11-26 13:41:20|7401.6|7391.6|7401.9|7391.9|7401.9|7391.9|7400.6|7390.6|7
1606398090000|2020-11-26 13:41:30|7402.1|7392.1|7402.6|7392.6|7402.9|7392.9|7402.1|7392.1|3
1606398100000|2020-11-26 13:41:40|7402.9|7392.9|7403.4|7393.4|7403.9|7393.9|7402.9|7392.9|18
1606398110000|2020-11-26 13:41:50|7403.6|7393.6|7403.4|7393.4|7404.4|7394.4|7403.4|7393.4|11
1606398120000|2020-11-26 13:42:00|7402.6|7392.6|7402.1|7392.1|7402.9|7392.9|7401.4|7391.4|13
1606398130000|2020-11-26 13:42:10|7401.9|7391.9|7401.9|7391.9|7402.1|7392.1|7401.6|7391.6|7
1606398140000|2020-11-26 13:42:20|7402.1|7392.1|7401.9|7391.9|7402.6|7392.6|7401.9|7391.9|9
1606398150000|2020-11-26 13:42:30|7402.1|7392.1|7401.9|7391.9|7402.4|7392.4|7401.9|7391.9|8
1606398160000|2020-11-26 13:42:40|7401.4|7391.4|7401.9|7391.9|7401.9|7391.9|7400.9|7390.9|8
1606398170000|2020-11-26 13:42:50|7401.6|7391.6|7401.1|7391.1|7401.6|7391.6|7401.1|7391.1|7
1606398180000|2020-11-26 13:43:00|7401.4|7391.4|7402.6|7392.6|7402.6|7392.6|7400.6|7390.6|8
1606398190000|2020-11-26 13:43:10|7402.4|7392.4|7401.9|7391.9|7402.4|7392.4|7401.9|7391.9|6
1606398200000|2020-11-26 13:43:20|7402.1|7392.1|7401.6|7391.6|7402.4|7392.4|7400.9|7390.9|9
1606398210000|2020-11-26 13:43:30|7401.4|7391.4|7401.4|7391.4|7401.4|7391.4|7399.9|7389.9|12
1606398220000|2020-11-26 13:43:40|7401.6|7391.6|7400.6|7390.6|7401.9|7391.9|7399.9|7389.9|14
1606398230000|2020-11-26 13:43:50|7400.4|7390.4|7400.1|7390.1|7400.9|7390.9|7399.4|7389.4|15
1606398240000|2020-11-26 13:44:00|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606398250000|2020-11-26 13:44:10|7400.6|7390.6|7401.9|7391.9|7401.9|7391.9|7400.6|7390.6|7
1606398260000|2020-11-26 13:44:20|7402.1|7392.1|7402.1|7392.1|7402.4|7392.4|7401.9|7391.9|9
1606398270000|2020-11-26 13:44:30|7402.4|7392.4|7402.1|7392.1|7402.6|7392.6|7401.4|7391.4|13
1606398280000|2020-11-26 13:44:40|7401.9|7391.9|7402.1|7392.1|7402.6|7392.6|7401.9|7391.9|10
1606398290000|2020-11-26 13:44:50|7401.9|7391.9|7401.9|7391.9|7402.4|7392.4|7401.6|7391.6|13
1606398300000|2020-11-26 13:45:00|7401.6|7391.6|7401.1|7391.1|7402.4|7392.4|7401.1|7391.1|13
1606398310000|2020-11-26 13:45:10|7400.9|7390.9|7401.6|7391.6|7401.9|7391.9|7400.4|7390.4|10
1606398320000|2020-11-26 13:45:20|7401.9|7391.9|7402.4|7392.4|7402.4|7392.4|7401.6|7391.6|8
1606398330000|2020-11-26 13:45:30|7401.9|7391.9|7401.4|7391.4|7402.1|7392.1|7401.4|7391.4|10
1606398340000|2020-11-26 13:45:40|7401.6|7391.6|7400.4|7390.4|7401.6|7391.6|7400.1|7390.1|8
1606398350000|2020-11-26 13:45:50|7400.6|7390.6|7399.1|7389.1|7400.6|7390.6|7399.1|7389.1|5
1606398360000|2020-11-26 13:46:00|7398.9|7388.9|7399.9|7389.9|7400.1|7390.1|7398.6|7388.6|7
1606398370000|2020-11-26 13:46:10|7400.1|7390.1|7398.9|7388.9|7400.1|7390.1|7398.9|7388.9|13
1606398380000|2020-11-26 13:46:20|7398.6|7388.6|7397.9|7387.9|7398.6|7388.6|7397.9|7387.9|3
1606398390000|2020-11-26 13:46:30|7398.1|7388.1|7399.4|7389.4|7399.4|7389.4|7398.1|7388.1|6
1606398400000|2020-11-26 13:46:40|7399.1|7389.1|7399.4|7389.4|7399.4|7389.4|7398.9|7388.9|9
1606398410000|2020-11-26 13:46:50|7399.6|7389.6|7399.4|7389.4|7399.6|7389.6|7399.4|7389.4|2
1606398420000|2020-11-26 13:47:00|7399.1|7389.1|7399.6|7389.6|7400.1|7390.1|7399.1|7389.1|8
1606398430000|2020-11-26 13:47:10|7399.9|7389.9|7400.4|7390.4|7400.4|7390.4|7399.9|7389.9|3
1606398450000|2020-11-26 13:47:30|7399.9|7389.9|7399.4|7389.4|7400.1|7390.1|7399.4|7389.4|5
1606398460000|2020-11-26 13:47:40|7399.6|7389.6|7400.4|7390.4|7400.4|7390.4|7399.4|7389.4|6
1606398470000|2020-11-26 13:47:50|7400.6|7390.6|7400.4|7390.4|7400.9|7390.9|7400.1|7390.1|8
1606398480000|2020-11-26 13:48:00|7400.6|7390.6|7401.9|7391.9|7401.9|7391.9|7400.6|7390.6|2
1606398490000|2020-11-26 13:48:10|7401.6|7391.6|7402.6|7392.6|7402.6|7392.6|7400.9|7390.9|10
1606398500000|2020-11-26 13:48:20|7403.1|7393.1|7401.6|7391.6|7403.1|7393.1|7401.6|7391.6|8
1606398510000|2020-11-26 13:48:30|7401.4|7391.4|7401.1|7391.1|7401.4|7391.4|7401.1|7391.1|4
1606398520000|2020-11-26 13:48:40|7401.4|7391.4|7400.4|7390.4|7401.4|7391.4|7400.4|7390.4|6
1606398530000|2020-11-26 13:48:50|7400.1|7390.1|7400.4|7390.4|7400.4|7390.4|7400.1|7390.1|2
1606398550000|2020-11-26 13:49:10|7400.1|7390.1|7399.6|7389.6|7400.1|7390.1|7399.6|7389.6|7
1606398560000|2020-11-26 13:49:20|7399.9|7389.9|7400.9|7390.9|7401.4|7391.4|7399.9|7389.9|6
1606398570000|2020-11-26 13:49:30|7401.1|7391.1|7400.9|7390.9|7401.1|7391.1|7400.9|7390.9|2
1606398580000|2020-11-26 13:49:40|7400.6|7390.6|7399.6|7389.6|7400.6|7390.6|7399.4|7389.4|14
1606398590000|2020-11-26 13:49:50|7399.4|7389.4|7399.6|7389.6|7399.6|7389.6|7399.4|7389.4|2
1606398600000|2020-11-26 13:50:00|7399.4|7389.4|7398.6|7388.6|7400.1|7390.1|7398.6|7388.6|7
1606398610000|2020-11-26 13:50:10|7398.9|7388.9|7399.9|7389.9|7400.4|7390.4|7398.9|7388.9|6
1606398620000|2020-11-26 13:50:20|7400.1|7390.1|7401.1|7391.1|7401.1|7391.1|7400.1|7390.1|7
1606398630000|2020-11-26 13:50:30|7401.4|7391.4|7401.9|7391.9|7402.4|7392.4|7401.4|7391.4|7
1606398640000|2020-11-26 13:50:40|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.6|7392.6|2
1606398650000|2020-11-26 13:50:50|7403.4|7393.4|7403.1|7393.1|7403.4|7393.4|7402.9|7392.9|3
1606398660000|2020-11-26 13:51:00|7403.6|7393.6|7403.1|7393.1|7403.9|7393.9|7403.1|7393.1|6
1606398670000|2020-11-26 13:51:10|7403.6|7393.6|7404.1|7394.1|7404.6|7394.6|7402.9|7392.9|12
1606398680000|2020-11-26 13:51:20|7404.4|7394.4|7404.9|7394.9|7404.9|7394.9|7403.9|7393.9|13
1606398690000|2020-11-26 13:51:30|7405.1|7395.1|7403.9|7393.9|7405.1|7395.1|7403.6|7393.6|7
1606398700000|2020-11-26 13:51:40|7403.6|7393.6|7402.9|7392.9|7403.6|7393.6|7402.6|7392.6|5
1606398720000|2020-11-26 13:52:00|7402.6|7392.6|7401.9|7391.9|7403.1|7393.1|7401.9|7391.9|5
1606398730000|2020-11-26 13:52:10|7401.6|7391.6|7401.4|7391.4|7401.6|7391.6|7400.9|7390.9|6
1606398750000|2020-11-26 13:52:30|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|1
1606398760000|2020-11-26 13:52:40|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606398770000|2020-11-26 13:52:50|7402.4|7392.4|7403.4|7393.4|7403.4|7393.4|7401.9|7391.9|7
1606398780000|2020-11-26 13:53:00|7403.1|7393.1|7402.4|7392.4|7403.1|7393.1|7402.1|7392.1|4
1606398790000|2020-11-26 13:53:10|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.6|7392.6|2
1606398800000|2020-11-26 13:53:20|7403.1|7393.1|7404.6|7394.6|7404.6|7394.6|7403.1|7393.1|10
1606398810000|2020-11-26 13:53:30|7404.4|7394.4|7404.6|7394.6|7404.6|7394.6|7404.4|7394.4|2
1606398820000|2020-11-26 13:53:40|7404.4|7394.4|7403.9|7393.9|7404.6|7394.6|7403.9|7393.9|3
1606398830000|2020-11-26 13:53:50|7404.1|7394.1|7403.9|7393.9|7404.6|7394.6|7403.9|7393.9|5
1606398840000|2020-11-26 13:54:00|7403.6|7393.6|7404.4|7394.4|7404.4|7394.4|7403.4|7393.4|10
1606398850000|2020-11-26 13:54:10|7404.6|7394.6|7405.9|7395.9|7405.9|7395.9|7404.6|7394.6|7
1606398860000|2020-11-26 13:54:20|7406.1|7396.1|7405.6|7395.6|7407.1|7397.1|7404.9|7394.9|14
1606398870000|2020-11-26 13:54:30|7405.4|7395.4|7405.9|7395.9|7406.1|7396.1|7405.1|7395.1|7
1606398880000|2020-11-26 13:54:40|7406.1|7396.1|7404.9|7394.9|7406.1|7396.1|7404.9|7394.9|12
1606398890000|2020-11-26 13:54:50|7404.6|7394.6|7403.9|7393.9|7405.4|7395.4|7403.9|7393.9|5
1606398900000|2020-11-26 13:55:00|7404.6|7394.6|7403.9|7393.9|7404.6|7394.6|7403.9|7393.9|13
1606398910000|2020-11-26 13:55:10|7403.6|7393.6|7402.6|7392.6|7404.1|7394.1|7402.6|7392.6|6
1606398920000|2020-11-26 13:55:20|7401.9|7391.9|7402.6|7392.6|7402.6|7392.6|7401.9|7391.9|2
1606398930000|2020-11-26 13:55:30|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606398940000|2020-11-26 13:55:40|7403.1|7393.1|7403.1|7393.1|7403.1|7393.1|7402.9|7392.9|3
1606398950000|2020-11-26 13:55:50|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|1
1606398960000|2020-11-26 13:56:00|7403.6|7393.6|7403.1|7393.1|7403.9|7393.9|7402.9|7392.9|6
1606398970000|2020-11-26 13:56:10|7403.4|7393.4|7403.4|7393.4|7403.6|7393.6|7402.6|7392.6|10
1606398980000|2020-11-26 13:56:20|7403.1|7393.1|7404.1|7394.1|7404.1|7394.1|7403.1|7393.1|10
1606398990000|2020-11-26 13:56:30|7403.9|7393.9|7403.6|7393.6|7403.9|7393.9|7403.6|7393.6|2
1606399000000|2020-11-26 13:56:40|7403.4|7393.4|7401.9|7391.9|7403.4|7393.4|7401.9|7391.9|9
1606399010000|2020-11-26 13:56:50|7402.6|7392.6|7401.9|7391.9|7402.6|7392.6|7401.6|7391.6|7
1606399020000|2020-11-26 13:57:00|7400.9|7390.9|7399.6|7389.6|7400.9|7390.9|7399.4|7389.4|11
1606399030000|2020-11-26 13:57:10|7399.4|7389.4|7397.6|7387.6|7399.4|7389.4|7397.4|7387.4|13
1606399040000|2020-11-26 13:57:20|7397.4|7387.4|7395.1|7385.1|7397.6|7387.6|7395.1|7385.1|16
1606399050000|2020-11-26 13:57:30|7395.4|7385.4|7391.9|7381.9|7395.4|7385.4|7391.6|7381.6|13
1606399060000|2020-11-26 13:57:40|7391.6|7381.6|7398.1|7388.1|7398.1|7388.1|7391.1|7381.1|16
1606399070000|2020-11-26 13:57:50|7398.6|7388.6|7397.4|7387.4|7398.6|7388.6|7397.1|7387.1|10
1606399080000|2020-11-26 13:58:00|7397.1|7387.1|7397.1|7387.1|7397.1|7387.1|7397.1|7387.1|1
1606399090000|2020-11-26 13:58:10|7396.9|7386.9|7395.9|7385.9|7396.9|7386.9|7395.9|7385.9|4
1606399100000|2020-11-26 13:58:20|7394.9|7384.9|7396.9|7386.9|7397.1|7387.1|7394.9|7384.9|6
1606399110000|2020-11-26 13:58:30|7396.6|7386.6|7395.1|7385.1|7396.6|7386.6|7395.1|7385.1|9
1606399120000|2020-11-26 13:58:40|7395.4|7385.4|7395.1|7385.1|7396.6|7386.6|7394.9|7384.9|12
1606399130000|2020-11-26 13:58:50|7394.9|7384.9|7395.4|7385.4|7395.4|7385.4|7394.9|7384.9|5
1606399140000|2020-11-26 13:59:00|7395.6|7385.6|7396.6|7386.6|7396.6|7386.6|7394.9|7384.9|11
1606399150000|2020-11-26 13:59:10|7396.4|7386.4|7395.9|7385.9|7396.4|7386.4|7395.9|7385.9|3
1606399160000|2020-11-26 13:59:20|7395.6|7385.6|7395.9|7385.9|7396.1|7386.1|7395.4|7385.4|7
1606399170000|2020-11-26 13:59:30|7395.6|7385.6|7394.9|7384.9|7395.9|7385.9|7394.9|7384.9|4
1606399180000|2020-11-26 13:59:40|7395.1|7385.1|7394.9|7384.9|7396.1|7386.1|7394.6|7384.6|12
1606399190000|2020-11-26 13:59:50|7395.1|7385.1|7396.1|7386.1|7396.1|7386.1|7395.1|7385.1|8
1606399200000|2020-11-26 14:00:00|7395.9|7385.9|7394.9|7384.9|7396.4|7386.4|7394.6|7384.6|15
1606399210000|2020-11-26 14:00:10|7395.1|7385.1|7395.6|7385.6|7395.9|7385.9|7394.4|7384.4|8
1606399220000|2020-11-26 14:00:20|7395.4|7385.4|7395.9|7385.9|7395.9|7385.9|7395.4|7385.4|3
1606399230000|2020-11-26 14:00:30|7395.6|7385.6|7395.6|7385.6|7395.6|7385.6|7395.6|7385.6|1
1606399240000|2020-11-26 14:00:40|7395.9|7385.9|7396.4|7386.4|7396.4|7386.4|7395.9|7385.9|2
1606399250000|2020-11-26 14:00:50|7396.6|7386.6|7395.9|7385.9|7397.1|7387.1|7395.4|7385.4|9
1606399260000|2020-11-26 14:01:00|7396.1|7386.1|7396.6|7386.6|7396.6|7386.6|7396.1|7386.1|3
1606399270000|2020-11-26 14:01:10|7396.9|7386.9|7396.6|7386.6|7396.9|7386.9|7396.6|7386.6|2
1606399280000|2020-11-26 14:01:20|7396.9|7386.9|7396.6|7386.6|7396.9|7386.9|7396.6|7386.6|2
1606399300000|2020-11-26 14:01:40|7396.9|7386.9|7398.1|7388.1|7398.6|7388.6|7396.9|7386.9|8
1606399310000|2020-11-26 14:01:50|7397.9|7387.9|7396.6|7386.6|7397.9|7387.9|7396.6|7386.6|5
1606399320000|2020-11-26 14:02:00|7396.4|7386.4|7398.4|7388.4|7398.4|7388.4|7395.6|7385.6|9
1606399340000|2020-11-26 14:02:20|7398.6|7388.6|7399.1|7389.1|7399.1|7389.1|7398.4|7388.4|5
1606399350000|2020-11-26 14:02:30|7399.4|7389.4|7400.9|7390.9|7401.4|7391.4|7399.4|7389.4|9
1606399360000|2020-11-26 14:02:40|7400.6|7390.6|7400.9|7390.9|7401.4|7391.4|7400.4|7390.4|6
1606399370000|2020-11-26 14:02:50|7401.1|7391.1|7401.4|7391.4|7401.9|7391.9|7401.1|7391.1|6
1606399380000|2020-11-26 14:03:00|7401.6|7391.6|7401.6|7391.6|7401.9|7391.9|7401.4|7391.4|5
1606399390000|2020-11-26 14:03:10|7401.9|7391.9|7402.1|7392.1|7402.1|7392.1|7401.9|7391.9|2
1606399400000|2020-11-26 14:03:20|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606399410000|2020-11-26 14:03:30|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.4|7392.4|4
1606399420000|2020-11-26 14:03:40|7403.1|7393.1|7404.6|7394.6|7404.6|7394.6|7403.1|7393.1|7
1606399430000|2020-11-26 14:03:50|7404.9|7394.9|7405.4|7395.4|7405.4|7395.4|7404.9|7394.9|5
1606399450000|2020-11-26 14:04:10|7405.1|7395.1|7404.1|7394.1|7405.1|7395.1|7404.1|7394.1|4
1606399460000|2020-11-26 14:04:20|7403.9|7393.9|7402.9|7392.9|7403.9|7393.9|7402.9|7392.9|3
1606399470000|2020-11-26 14:04:30|7403.1|7393.1|7403.4|7393.4|7403.4|7393.4|7403.1|7393.1|2
1606399480000|2020-11-26 14:04:40|7403.6|7393.6|7402.9|7392.9|7403.6|7393.6|7402.9|7392.9|4
1606399490000|2020-11-26 14:04:50|7402.6|7392.6|7402.6|7392.6|7402.9|7392.9|7402.1|7392.1|7
1606399500000|2020-11-26 14:05:00|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7401.6|7391.6|6
1606399510000|2020-11-26 14:05:10|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606399520000|2020-11-26 14:05:20|7401.9|7391.9|7401.6|7391.6|7401.9|7391.9|7401.6|7391.6|2
1606399530000|2020-11-26 14:05:30|7401.4|7391.4|7401.4|7391.4|7401.4|7391.4|7400.9|7390.9|3
1606399540000|2020-11-26 14:05:40|7401.6|7391.6|7401.4|7391.4|7401.9|7391.9|7401.4|7391.4|4
1606399550000|2020-11-26 14:05:50|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|1
1606399560000|2020-11-26 14:06:00|7401.4|7391.4|7402.9|7392.9|7402.9|7392.9|7401.4|7391.4|12
1606399570000|2020-11-26 14:06:10|7402.4|7392.4|7402.6|7392.6|7402.9|7392.9|7401.9|7391.9|6
1606399580000|2020-11-26 14:06:20|7401.6|7391.6|7401.1|7391.1|7401.9|7391.9|7401.1|7391.1|3
1606399590000|2020-11-26 14:06:30|7400.9|7390.9|7401.6|7391.6|7401.9|7391.9|7400.6|7390.6|6
1606399610000|2020-11-26 14:06:50|7401.4|7391.4|7400.9|7390.9|7401.4|7391.4|7400.6|7390.6|4
1606399630000|2020-11-26 14:07:10|7401.6|7391.6|7401.1|7391.1|7401.9|7391.9|7400.9|7390.9|6
1606399640000|2020-11-26 14:07:20|7400.9|7390.9|7399.4|7389.4|7400.9|7390.9|7399.4|7389.4|5
1606399650000|2020-11-26 14:07:30|7399.1|7389.1|7397.9|7387.9|7399.1|7389.1|7397.9|7387.9|5
1606399660000|2020-11-26 14:07:40|7398.1|7388.1|7398.9|7388.9|7398.9|7388.9|7398.1|7388.1|2
1606399670000|2020-11-26 14:07:50|7399.1|7389.1|7402.1|7392.1|7402.1|7392.1|7399.1|7389.1|6
1606399680000|2020-11-26 14:08:00|7401.9|7391.9|7402.1|7392.1|7402.1|7392.1|7401.9|7391.9|2
1606399700000|2020-11-26 14:08:20|7402.4|7392.4|7402.6|7392.6|7402.6|7392.6|7402.4|7392.4|2
1606399710000|2020-11-26 14:08:30|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606399720000|2020-11-26 14:08:40|7402.6|7392.6|7401.6|7391.6|7402.6|7392.6|7401.6|7391.6|5
1606399730000|2020-11-26 14:08:50|7401.9|7391.9|7401.6|7391.6|7401.9|7391.9|7401.6|7391.6|2
1606399750000|2020-11-26 14:09:10|7401.9|7391.9|7402.4|7392.4|7402.6|7392.6|7401.9|7391.9|8
1606399760000|2020-11-26 14:09:20|7402.6|7392.6|7401.1|7391.1|7402.6|7392.6|7401.1|7391.1|5
1606399770000|2020-11-26 14:09:30|7401.4|7391.4|7401.6|7391.6|7402.4|7392.4|7401.4|7391.4|6
1606399780000|2020-11-26 14:09:40|7401.4|7391.4|7401.1|7391.1|7401.4|7391.4|7401.1|7391.1|2
1606399790000|2020-11-26 14:09:50|7400.9|7390.9|7400.4|7390.4|7400.9|7390.9|7400.4|7390.4|4
1606399800000|2020-11-26 14:10:00|7400.6|7390.6|7401.6|7391.6|7401.6|7391.6|7400.6|7390.6|4
1606399810000|2020-11-26 14:10:10|7401.9|7391.9|7401.6|7391.6|7401.9|7391.9|7401.6|7391.6|2
1606399820000|2020-11-26 14:10:20|7401.4|7391.4|7401.1|7391.1|7401.4|7391.4|7401.1|7391.1|2
1606399830000|2020-11-26 14:10:30|7401.4|7391.4|7402.1|7392.1|7402.1|7392.1|7401.4|7391.4|4
1606399840000|2020-11-26 14:10:40|7401.9|7391.9|7401.9|7391.9|7402.6|7392.6|7401.6|7391.6|11
1606399850000|2020-11-26 14:10:50|7402.1|7392.1|7403.1|7393.1|7403.6|7393.6|7402.1|7392.1|6
1606399860000|2020-11-26 14:11:00|7403.4|7393.4|7404.4|7394.4|7404.4|7394.4|7403.4|7393.4|10
1606399870000|2020-11-26 14:11:10|7404.6|7394.6|7403.9|7393.9|7405.1|7395.1|7403.6|7393.6|10
1606399880000|2020-11-26 14:11:20|7403.6|7393.6|7402.6|7392.6|7403.6|7393.6|7402.6|7392.6|6
1606399890000|2020-11-26 14:11:30|7402.9|7392.9|7403.1|7393.1|7403.9|7393.9|7402.9|7392.9|7
1606399900000|2020-11-26 14:11:40|7403.4|7393.4|7402.9|7392.9|7403.6|7393.6|7402.6|7392.6|10
1606399910000|2020-11-26 14:11:50|7402.6|7392.6|7401.4|7391.4|7402.6|7392.6|7401.4|7391.4|12
1606399920000|2020-11-26 14:12:00|7401.1|7391.1|7400.6|7390.6|7401.1|7391.1|7400.6|7390.6|3
1606399930000|2020-11-26 14:12:10|7400.4|7390.4|7396.9|7386.9|7400.4|7390.4|7396.9|7386.9|17
1606399940000|2020-11-26 14:12:20|7397.6|7387.6|7396.9|7386.9|7398.1|7388.1|7396.6|7386.6|6
1606399950000|2020-11-26 14:12:30|7396.6|7386.6|7395.9|7385.9|7396.6|7386.6|7395.4|7385.4|12
1606399960000|2020-11-26 14:12:40|7396.1|7386.1|7399.9|7389.9|7399.9|7389.9|7396.1|7386.1|8
1606399970000|2020-11-26 14:12:50|7400.1|7390.1|7399.9|7389.9|7400.1|7390.1|7399.4|7389.4|5
1606399980000|2020-11-26 14:13:00|7399.6|7389.6|7397.9|7387.9|7399.6|7389.6|7397.4|7387.4|9
1606399990000|2020-11-26 14:13:10|7398.1|7388.1|7397.6|7387.6|7398.1|7388.1|7397.6|7387.6|3
1606400000000|2020-11-26 14:13:20|7397.4|7387.4|7398.4|7388.4|7398.9|7388.9|7396.9|7386.9|12
1606400010000|2020-11-26 14:13:30|7398.1|7388.1|7399.1|7389.1|7399.1|7389.1|7397.9|7387.9|4
1606400020000|2020-11-26 14:13:40|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|7399.4|7389.4|1
1606400030000|2020-11-26 14:13:50|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|1
1606400040000|2020-11-26 14:14:00|7400.4|7390.4|7400.4|7390.4|7400.6|7390.6|7400.4|7390.4|3
1606400050000|2020-11-26 14:14:10|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|7400.1|7390.1|1
1606400060000|2020-11-26 14:14:20|7400.4|7390.4|7400.6|7390.6|7400.6|7390.6|7400.1|7390.1|5
1606400070000|2020-11-26 14:14:30|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|1
1606400080000|2020-11-26 14:14:40|7401.4|7391.4|7400.4|7390.4|7401.4|7391.4|7400.4|7390.4|3
1606400090000|2020-11-26 14:14:50|7400.1|7390.1|7399.4|7389.4|7400.1|7390.1|7399.4|7389.4|2
1606400100000|2020-11-26 14:15:00|7399.1|7389.1|7399.1|7389.1|7399.1|7389.1|7398.1|7388.1|8
1606400110000|2020-11-26 14:15:10|7399.4|7389.4|7400.4|7390.4|7400.6|7390.6|7399.4|7389.4|5
1606400120000|2020-11-26 14:15:20|7400.6|7390.6|7400.9|7390.9|7401.1|7391.1|7400.6|7390.6|3
1606400130000|2020-11-26 14:15:30|7400.6|7390.6|7398.9|7388.9|7400.6|7390.6|7398.1|7388.1|7
1606400140000|2020-11-26 14:15:40|7398.6|7388.6|7398.4|7388.4|7398.9|7388.9|7398.4|7388.4|6
1606400150000|2020-11-26 14:15:50|7398.1|7388.1|7397.1|7387.1|7398.4|7388.4|7397.1|7387.1|5
1606400160000|2020-11-26 14:16:00|7397.4|7387.4|7398.1|7388.1|7398.1|7388.1|7397.4|7387.4|2
1606400170000|2020-11-26 14:16:10|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|1
1606400180000|2020-11-26 14:16:20|7398.1|7388.1|7397.1|7387.1|7398.1|7388.1|7396.9|7386.9|4
1606400190000|2020-11-26 14:16:30|7396.9|7386.9|7396.4|7386.4|7396.9|7386.9|7396.4|7386.4|3
1606400230000|2020-11-26 14:17:10|7396.6|7386.6|7396.4|7386.4|7396.6|7386.6|7396.4|7386.4|2
1606400240000|2020-11-26 14:17:20|7396.9|7386.9|7398.4|7388.4|7398.4|7388.4|7396.9|7386.9|5
1606400250000|2020-11-26 14:17:30|7398.1|7388.1|7398.1|7388.1|7398.1|7388.1|7398.1|7388.1|1
1606400260000|2020-11-26 14:17:40|7397.9|7387.9|7396.4|7386.4|7397.9|7387.9|7396.4|7386.4|4
1606400270000|2020-11-26 14:17:50|7396.6|7386.6|7398.1|7388.1|7398.1|7388.1|7396.6|7386.6|5
1606400280000|2020-11-26 14:18:00|7397.9|7387.9|7396.9|7386.9|7397.9|7387.9|7396.9|7386.9|3
1606400290000|2020-11-26 14:18:10|7397.1|7387.1|7395.4|7385.4|7397.1|7387.1|7395.4|7385.4|8
1606400300000|2020-11-26 14:18:20|7395.6|7385.6|7396.1|7386.1|7396.1|7386.1|7395.4|7385.4|4
1606400310000|2020-11-26 14:18:30|7395.9|7385.9|7395.6|7385.6|7395.9|7385.9|7395.6|7385.6|4
1606400320000|2020-11-26 14:18:40|7395.4|7385.4|7396.1|7386.1|7396.1|7386.1|7395.1|7385.1|5
1606400330000|2020-11-26 14:18:50|7395.9|7385.9|7394.4|7384.4|7395.9|7385.9|7393.9|7383.9|8
1606400340000|2020-11-26 14:19:00|7394.1|7384.1|7394.4|7384.4|7394.4|7384.4|7393.9|7383.9|4
1606400350000|2020-11-26 14:19:10|7394.1|7384.1|7393.6|7383.6|7394.1|7384.1|7393.6|7383.6|3
1606400360000|2020-11-26 14:19:20|7393.9|7383.9|7393.6|7383.6|7394.1|7384.1|7393.6|7383.6|8
1606400370000|2020-11-26 14:19:30|7393.9|7383.9|7393.9|7383.9|7393.9|7383.9|7393.6|7383.6|3
1606400390000|2020-11-26 14:19:50|7393.6|7383.6|7393.4|7383.4|7393.6|7383.6|7393.4|7383.4|4
1606400400000|2020-11-26 14:20:00|7393.1|7383.1|7393.4|7383.4|7393.9|7383.9|7393.1|7383.1|4
1606400410000|2020-11-26 14:20:10|7393.6|7383.6|7393.6|7383.6|7393.6|7383.6|7393.6|7383.6|1
1606400420000|2020-11-26 14:20:20|7393.4|7383.4|7392.6|7382.6|7393.6|7383.6|7392.6|7382.6|4
1606400430000|2020-11-26 14:20:30|7392.9|7382.9|7392.9|7382.9|7393.4|7383.4|7392.9|7382.9|5
1606400440000|2020-11-26 14:20:40|7393.1|7383.1|7392.9|7382.9|7393.1|7383.1|7392.4|7382.4|6
1606400450000|2020-11-26 14:20:50|7393.1|7383.1|7393.6|7383.6|7393.6|7383.6|7393.1|7383.1|3
1606400470000|2020-11-26 14:21:10|7393.4|7383.4|7392.9|7382.9|7393.4|7383.4|7392.9|7382.9|3
1606400480000|2020-11-26 14:21:20|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|1
1606400490000|2020-11-26 14:21:30|7392.1|7382.1|7391.9|7381.9|7392.1|7382.1|7391.9|7381.9|4
1606400510000|2020-11-26 14:21:50|7391.6|7381.6|7391.4|7381.4|7391.6|7381.6|7391.1|7381.1|4
1606400520000|2020-11-26 14:22:00|7391.1|7381.1|7391.1|7381.1|7391.4|7381.4|7391.1|7381.1|3
1606400530000|2020-11-26 14:22:10|7391.4|7381.4|7390.9|7380.9|7391.4|7381.4|7390.9|7380.9|6
1606400540000|2020-11-26 14:22:20|7391.1|7381.1|7392.1|7382.1|7392.1|7382.1|7391.1|7381.1|3
1606400550000|2020-11-26 14:22:30|7391.6|7381.6|7392.4|7382.4|7393.4|7383.4|7391.6|7381.6|8
1606400560000|2020-11-26 14:22:40|7392.6|7382.6|7392.6|7382.6|7392.9|7382.9|7392.6|7382.6|3
1606400570000|2020-11-26 14:22:50|7392.9|7382.9|7393.6|7383.6|7393.6|7383.6|7392.9|7382.9|2
1606400580000|2020-11-26 14:23:00|7393.9|7383.9|7393.6|7383.6|7395.1|7385.1|7393.6|7383.6|8
1606400590000|2020-11-26 14:23:10|7393.9|7383.9|7392.9|7382.9|7394.4|7384.4|7392.4|7382.4|9
1606400600000|2020-11-26 14:23:20|7393.1|7383.1|7393.1|7383.1|7393.6|7383.6|7393.1|7383.1|4
1606400610000|2020-11-26 14:23:30|7392.9|7382.9|7393.9|7383.9|7394.4|7384.4|7392.6|7382.6|5
1606400620000|2020-11-26 14:23:40|7394.1|7384.1|7394.4|7384.4|7394.4|7384.4|7394.1|7384.1|2
1606400630000|2020-11-26 14:23:50|7394.6|7384.6|7394.9|7384.9|7395.4|7385.4|7394.6|7384.6|9
1606400640000|2020-11-26 14:24:00|7394.6|7384.6|7394.4|7384.4|7394.6|7384.6|7394.4|7384.4|2
1606400650000|2020-11-26 14:24:10|7394.6|7384.6|7394.6|7384.6|7394.9|7384.9|7394.6|7384.6|3
1606400660000|2020-11-26 14:24:20|7394.4|7384.4|7393.1|7383.1|7394.4|7384.4|7393.1|7383.1|4
1606400670000|2020-11-26 14:24:30|7393.4|7383.4|7393.9|7383.9|7393.9|7383.9|7393.4|7383.4|3
1606400680000|2020-11-26 14:24:40|7393.4|7383.4|7393.6|7383.6|7393.6|7383.6|7393.4|7383.4|2
1606400690000|2020-11-26 14:24:50|7393.9|7383.9|7394.1|7384.1|7394.1|7384.1|7393.9|7383.9|2
1606400700000|2020-11-26 14:25:00|7394.4|7384.4|7396.9|7386.9|7396.9|7386.9|7394.4|7384.4|6
1606400710000|2020-11-26 14:25:10|7397.1|7387.1|7397.9|7387.9|7397.9|7387.9|7397.1|7387.1|3
1606400720000|2020-11-26 14:25:20|7398.1|7388.1|7399.4|7389.4|7399.4|7389.4|7398.1|7388.1|5
1606400730000|2020-11-26 14:25:30|7399.1|7389.1|7397.9|7387.9|7399.1|7389.1|7397.9|7387.9|5
1606400740000|2020-11-26 14:25:40|7398.1|7388.1|7397.9|7387.9|7398.4|7388.4|7397.9|7387.9|8
1606400750000|2020-11-26 14:25:50|7398.1|7388.1|7398.1|7388.1|7398.4|7388.4|7397.9|7387.9|5
1606400760000|2020-11-26 14:26:00|7397.9|7387.9|7397.6|7387.6|7397.9|7387.9|7397.6|7387.6|2
1606400770000|2020-11-26 14:26:10|7397.4|7387.4|7396.6|7386.6|7397.4|7387.4|7396.6|7386.6|6
1606400780000|2020-11-26 14:26:20|7396.4|7386.4|7397.4|7387.4|7397.6|7387.6|7396.4|7386.4|4
1606400790000|2020-11-26 14:26:30|7397.6|7387.6|7397.4|7387.4|7397.9|7387.9|7397.4|7387.4|4
1606400800000|2020-11-26 14:26:40|7397.6|7387.6|7398.4|7388.4|7398.4|7388.4|7397.6|7387.6|2
1606400810000|2020-11-26 14:26:50|7398.6|7388.6|7399.4|7389.4|7399.6|7389.6|7398.6|7388.6|6
1606400820000|2020-11-26 14:27:00|7399.1|7389.1|7399.6|7389.6|7399.9|7389.9|7398.9|7388.9|8
1606400830000|2020-11-26 14:27:10|7399.4|7389.4|7398.1|7388.1|7399.4|7389.4|7398.1|7388.1|3
1606400840000|2020-11-26 14:27:20|7397.9|7387.9|7398.4|7388.4|7398.6|7388.6|7397.9|7387.9|5
1606400850000|2020-11-26 14:27:30|7398.1|7388.1|7399.1|7389.1|7399.1|7389.1|7398.1|7388.1|5
1606400860000|2020-11-26 14:27:40|7399.4|7389.4|7399.1|7389.1|7399.6|7389.6|7398.9|7388.9|6
1606400870000|2020-11-26 14:27:50|7398.9|7388.9|7399.4|7389.4|7399.4|7389.4|7398.9|7388.9|3
1606400880000|2020-11-26 14:28:00|7399.6|7389.6|7400.1|7390.1|7400.1|7390.1|7399.4|7389.4|6
1606400900000|2020-11-26 14:28:20|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|7400.4|7390.4|1
1606400910000|2020-11-26 14:28:30|7400.6|7390.6|7401.1|7391.1|7401.1|7391.1|7400.6|7390.6|2
1606400920000|2020-11-26 14:28:40|7400.9|7390.9|7399.4|7389.4|7400.9|7390.9|7399.4|7389.4|7
1606400930000|2020-11-26 14:28:50|7399.1|7389.1|7398.4|7388.4|7399.1|7389.1|7398.4|7388.4|2
1606400940000|2020-11-26 14:29:00|7398.6|7388.6|7400.4|7390.4|7400.9|7390.9|7398.6|7388.6|9
1606400950000|2020-11-26 14:29:10|7400.6|7390.6|7400.6|7390.6|7401.4|7391.4|7400.4|7390.4|9
1606400960000|2020-11-26 14:29:20|7400.9|7390.9|7401.1|7391.1|7401.6|7391.6|7400.9|7390.9|4
1606400970000|2020-11-26 14:29:30|7400.6|7390.6|7400.9|7390.9|7400.9|7390.9|7400.1|7390.1|6
1606400980000|2020-11-26 14:29:40|7401.9|7391.9|7399.1|7389.1|7401.9|7391.9|7399.1|7389.1|4
1606400990000|2020-11-26 14:29:50|7398.9|7388.9|7398.9|7388.9|7399.1|7389.1|7398.6|7388.6|4
1606401000000|2020-11-26 14:30:00|7399.1|7389.1|7400.1|7390.1|7400.1|7390.1|7399.1|7389.1|5
1606401010000|2020-11-26 14:30:10|7400.4|7390.4|7399.9|7389.9|7400.4|7390.4|7399.6|7389.6|5
1606401020000|2020-11-26 14:30:20|7400.6|7390.6|7398.9|7388.9|7400.9|7390.9|7398.9|7388.9|8
1606401030000|2020-11-26 14:30:30|7398.6|7388.6|7398.9|7388.9|7398.9|7388.9|7398.6|7388.6|2
1606401040000|2020-11-26 14:30:40|7399.1|7389.1|7399.9|7389.9|7399.9|7389.9|7398.9|7388.9|4
1606401050000|2020-11-26 14:30:50|7398.6|7388.6|7398.4|7388.4|7398.6|7388.6|7398.1|7388.1|4
1606401060000|2020-11-26 14:31:00|7398.1|7388.1|7399.4|7389.4|7399.4|7389.4|7398.1|7388.1|7
1606401070000|2020-11-26 14:31:10|7399.6|7389.6|7399.4|7389.4|7399.6|7389.6|7398.6|7388.6|10
1606401080000|2020-11-26 14:31:20|7399.6|7389.6|7399.4|7389.4|7399.6|7389.6|7399.4|7389.4|2
1606401090000|2020-11-26 14:31:30|7399.1|7389.1|7399.1|7389.1|7399.4|7389.4|7398.9|7388.9|7
1606401100000|2020-11-26 14:31:40|7398.9|7388.9|7398.9|7388.9|7399.6|7389.6|7398.9|7388.9|7
1606401110000|2020-11-26 14:31:50|7399.1|7389.1|7398.4|7388.4|7399.1|7389.1|7398.4|7388.4|4
1606401120000|2020-11-26 14:32:00|7398.6|7388.6|7397.9|7387.9|7398.9|7388.9|7397.9|7387.9|4
1606401130000|2020-11-26 14:32:10|7398.1|7388.1|7398.1|7388.1|7398.6|7388.6|7398.1|7388.1|4
1606401140000|2020-11-26 14:32:20|7398.4|7388.4|7398.9|7388.9|7398.9|7388.9|7398.4|7388.4|3
1606401150000|2020-11-26 14:32:30|7399.1|7389.1|7399.4|7389.4|7399.6|7389.6|7399.1|7389.1|3
1606401160000|2020-11-26 14:32:40|7399.1|7389.1|7398.9|7388.9|7399.1|7389.1|7398.9|7388.9|2
1606401170000|2020-11-26 14:32:50|7399.1|7389.1|7398.9|7388.9|7399.4|7389.4|7398.9|7388.9|4
1606401180000|2020-11-26 14:33:00|7399.1|7389.1|7398.9|7388.9|7399.9|7389.9|7398.9|7388.9|10
1606401190000|2020-11-26 14:33:10|7398.6|7388.6|7398.6|7388.6|7398.6|7388.6|7398.6|7388.6|1
1606401200000|2020-11-26 14:33:20|7398.4|7388.4|7398.4|7388.4|7398.6|7388.6|7397.9|7387.9|9
1606401210000|2020-11-26 14:33:30|7398.6|7388.6|7398.9|7388.9|7398.9|7388.9|7398.6|7388.6|4
1606401220000|2020-11-26 14:33:40|7399.1|7389.1|7400.6|7390.6|7400.6|7390.6|7399.1|7389.1|4
1606401230000|2020-11-26 14:33:50|7400.4|7390.4|7401.1|7391.1|7401.1|7391.1|7400.4|7390.4|3
1606401240000|2020-11-26 14:34:00|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|7401.4|7391.4|3
1606401250000|2020-11-26 14:34:10|7401.4|7391.4|7401.1|7391.1|7401.4|7391.4|7400.6|7390.6|4
1606401260000|2020-11-26 14:34:20|7400.9|7390.9|7401.6|7391.6|7401.6|7391.6|7400.9|7390.9|3
1606401270000|2020-11-26 14:34:30|7401.4|7391.4|7401.4|7391.4|7401.4|7391.4|7400.6|7390.6|5
1606401280000|2020-11-26 14:34:40|7401.6|7391.6|7402.4|7392.4|7402.4|7392.4|7401.4|7391.4|4
1606401290000|2020-11-26 14:34:50|7402.1|7392.1|7402.1|7392.1|7402.6|7392.6|7402.1|7392.1|4
1606401300000|2020-11-26 14:35:00|7401.9|7391.9|7402.1|7392.1|7402.4|7392.4|7401.1|7391.1|11
1606401310000|2020-11-26 14:35:10|7401.9|7391.9|7401.4|7391.4|7401.9|7391.9|7401.4|7391.4|3
1606401320000|2020-11-26 14:35:20|7401.1|7391.1|7400.9|7390.9|7401.1|7391.1|7400.6|7390.6|5
1606401330000|2020-11-26 14:35:30|7401.1|7391.1|7402.4|7392.4|7402.4|7392.4|7401.1|7391.1|6
1606401340000|2020-11-26 14:35:40|7401.9|7391.9|7402.4|7392.4|7402.4|7392.4|7401.6|7391.6|4
1606401350000|2020-11-26 14:35:50|7402.1|7392.1|7402.4|7392.4|7402.4|7392.4|7402.1|7392.1|2
1606401370000|2020-11-26 14:36:10|7402.1|7392.1|7401.9|7391.9|7402.1|7392.1|7401.4|7391.4|10
1606401380000|2020-11-26 14:36:20|7402.1|7392.1|7402.6|7392.6|7402.6|7392.6|7402.1|7392.1|3
1606401390000|2020-11-26 14:36:30|7402.4|7392.4|7402.4|7392.4|7402.6|7392.6|7401.9|7391.9|7
1606401410000|2020-11-26 14:36:50|7402.6|7392.6|7401.6|7391.6|7402.6|7392.6|7401.4|7391.4|6
1606401430000|2020-11-26 14:37:10|7401.4|7391.4|7402.4|7392.4|7402.6|7392.6|7401.4|7391.4|5
1606401440000|2020-11-26 14:37:20|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606401480000|2020-11-26 14:38:00|7402.9|7392.9|7403.9|7393.9|7403.9|7393.9|7402.9|7392.9|4
1606401490000|2020-11-26 14:38:10|7404.1|7394.1|7405.4|7395.4|7405.4|7395.4|7404.1|7394.1|7
1606401500000|2020-11-26 14:38:20|7405.1|7395.1|7405.6|7395.6|7405.6|7395.6|7405.1|7395.1|5
1606401510000|2020-11-26 14:38:30|7405.4|7395.4|7405.6|7395.6|7405.6|7395.6|7405.1|7395.1|4
1606401520000|2020-11-26 14:38:40|7405.9|7395.9|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|9
1606401540000|2020-11-26 14:39:00|7406.1|7396.1|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|2
1606401550000|2020-11-26 14:39:10|7405.4|7395.4|7406.4|7396.4|7406.6|7396.6|7405.4|7395.4|13
1606401560000|2020-11-26 14:39:20|7406.1|7396.1|7405.4|7395.4|7406.1|7396.1|7404.9|7394.9|12
1606401570000|2020-11-26 14:39:30|7405.1|7395.1|7405.4|7395.4|7405.6|7395.6|7405.1|7395.1|8
1606401580000|2020-11-26 14:39:40|7405.6|7395.6|7405.6|7395.6|7405.9|7395.9|7405.4|7395.4|5
1606401600000|2020-11-26 14:40:00|7405.4|7395.4|7405.6|7395.6|7405.9|7395.9|7405.1|7395.1|8
1606401610000|2020-11-26 14:40:10|7405.9|7395.9|7405.1|7395.1|7406.1|7396.1|7404.9|7394.9|13
1606401620000|2020-11-26 14:40:20|7404.9|7394.9|7404.1|7394.1|7404.9|7394.9|7403.6|7393.6|10
1606401630000|2020-11-26 14:40:30|7403.9|7393.9|7400.6|7390.6|7403.9|7393.9|7400.6|7390.6|15
1606401640000|2020-11-26 14:40:40|7400.4|7390.4|7401.4|7391.4|7401.4|7391.4|7398.9|7388.9|11
1606401650000|2020-11-26 14:40:50|7401.6|7391.6|7397.4|7387.4|7401.6|7391.6|7396.6|7386.6|17
1606401660000|2020-11-26 14:41:00|7397.1|7387.1|7395.4|7385.4|7397.1|7387.1|7393.9|7383.9|15
1606401670000|2020-11-26 14:41:10|7395.1|7385.1|7396.4|7386.4|7396.6|7386.6|7394.9|7384.9|13
1606401680000|2020-11-26 14:41:20|7396.6|7386.6|7396.1|7386.1|7397.1|7387.1|7395.6|7385.6|7
1606401690000|2020-11-26 14:41:30|7396.4|7386.4|7394.9|7384.9|7396.4|7386.4|7394.9|7384.9|5
1606401700000|2020-11-26 14:41:40|7394.6|7384.6|7394.4|7384.4|7395.1|7385.1|7394.1|7384.1|7
1606401710000|2020-11-26 14:41:50|7394.1|7384.1|7394.4|7384.4|7394.4|7384.4|7393.6|7383.6|5
1606401720000|2020-11-26 14:42:00|7394.9|7384.9|7396.6|7386.6|7397.1|7387.1|7394.9|7384.9|7
1606401730000|2020-11-26 14:42:10|7396.4|7386.4|7396.6|7386.6|7396.6|7386.6|7395.6|7385.6|6
1606401740000|2020-11-26 14:42:20|7396.4|7386.4|7396.4|7386.4|7396.4|7386.4|7396.1|7386.1|3
1606401750000|2020-11-26 14:42:30|7396.6|7386.6|7396.9|7386.9|7396.9|7386.9|7396.6|7386.6|2
1606401760000|2020-11-26 14:42:40|7397.1|7387.1|7398.1|7388.1|7398.6|7388.6|7397.1|7387.1|8
1606401770000|2020-11-26 14:42:50|7397.9|7387.9|7397.6|7387.6|7397.9|7387.9|7397.4|7387.4|5
1606401780000|2020-11-26 14:43:00|7397.9|7387.9|7398.4|7388.4|7399.6|7389.6|7397.4|7387.4|12
1606401790000|2020-11-26 14:43:10|7398.6|7388.6|7398.4|7388.4|7398.6|7388.6|7398.1|7388.1|4
1606401800000|2020-11-26 14:43:20|7398.1|7388.1|7398.6|7388.6|7399.6|7389.6|7398.1|7388.1|9
1606401810000|2020-11-26 14:43:30|7398.4|7388.4|7397.9|7387.9|7398.9|7388.9|7397.9|7387.9|8
1606401820000|2020-11-26 14:43:40|7398.1|7388.1|7398.4|7388.4|7398.4|7388.4|7398.1|7388.1|2
1606401830000|2020-11-26 14:43:50|7398.1|7388.1|7397.6|7387.6|7398.6|7388.6|7397.6|7387.6|6
1606401840000|2020-11-26 14:44:00|7397.4|7387.4|7396.9|7386.9|7397.4|7387.4|7396.9|7386.9|3
1606401850000|2020-11-26 14:44:10|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|7397.4|7387.4|1
1606401870000|2020-11-26 14:44:30|7398.1|7388.1|7398.1|7388.1|7398.1|7388.1|7397.9|7387.9|3
1606401880000|2020-11-26 14:44:40|7398.4|7388.4|7399.9|7389.9|7399.9|7389.9|7398.4|7388.4|4
1606401890000|2020-11-26 14:44:50|7400.1|7390.1|7399.4|7389.4|7400.1|7390.1|7399.4|7389.4|6
1606401900000|2020-11-26 14:45:00|7399.9|7389.9|7399.9|7389.9|7399.9|7389.9|7398.6|7388.6|15
1606401910000|2020-11-26 14:45:10|7400.1|7390.1|7400.4|7390.4|7400.6|7390.6|7399.6|7389.6|11
1606401920000|2020-11-26 14:45:20|7400.6|7390.6|7401.9|7391.9|7403.1|7393.1|7400.6|7390.6|15
1606401930000|2020-11-26 14:45:30|7401.6|7391.6|7402.1|7392.1|7402.9|7392.9|7401.6|7391.6|7
1606401940000|2020-11-26 14:45:40|7401.9|7391.9|7401.6|7391.6|7402.1|7392.1|7401.6|7391.6|4
1606401950000|2020-11-26 14:45:50|7401.9|7391.9|7402.1|7392.1|7402.9|7392.9|7401.9|7391.9|8
1606401960000|2020-11-26 14:46:00|7402.4|7392.4|7404.1|7394.1|7404.1|7394.1|7402.4|7392.4|7
1606401970000|2020-11-26 14:46:10|7404.4|7394.4|7404.1|7394.1|7404.6|7394.6|7403.9|7393.9|4
1606401980000|2020-11-26 14:46:20|7403.9|7393.9|7403.6|7393.6|7404.4|7394.4|7403.6|7393.6|6
1606401990000|2020-11-26 14:46:30|7403.9|7393.9|7403.6|7393.6|7403.9|7393.9|7403.6|7393.6|2
1606402000000|2020-11-26 14:46:40|7403.4|7393.4|7402.6|7392.6|7403.4|7393.4|7402.6|7392.6|3
1606402010000|2020-11-26 14:46:50|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606402020000|2020-11-26 14:47:00|7402.6|7392.6|7402.4|7392.4|7402.6|7392.6|7402.4|7392.4|2
1606402030000|2020-11-26 14:47:10|7402.1|7392.1|7400.4|7390.4|7402.1|7392.1|7400.4|7390.4|5
1606402040000|2020-11-26 14:47:20|7400.6|7390.6|7401.4|7391.4|7401.4|7391.4|7400.6|7390.6|4
1606402050000|2020-11-26 14:47:30|7400.9|7390.9|7400.4|7390.4|7400.9|7390.9|7400.4|7390.4|2
1606402060000|2020-11-26 14:47:40|7400.6|7390.6|7400.1|7390.1|7400.6|7390.6|7400.1|7390.1|3
1606402070000|2020-11-26 14:47:50|7400.4|7390.4|7400.9|7390.9|7400.9|7390.9|7400.4|7390.4|3
1606402080000|2020-11-26 14:48:00|7400.6|7390.6|7402.6|7392.6|7402.6|7392.6|7400.6|7390.6|4
1606402110000|2020-11-26 14:48:30|7402.9|7392.9|7403.6|7393.6|7403.6|7393.6|7402.9|7392.9|3
1606402120000|2020-11-26 14:48:40|7403.4|7393.4|7402.6|7392.6|7403.4|7393.4|7402.6|7392.6|2
1606402140000|2020-11-26 14:49:00|7403.1|7393.1|7403.9|7393.9|7403.9|7393.9|7403.1|7393.1|4
1606402150000|2020-11-26 14:49:10|7404.1|7394.1|7403.9|7393.9|7404.1|7394.1|7403.9|7393.9|2
1606402160000|2020-11-26 14:49:20|7403.6|7393.6|7404.4|7394.4|7404.4|7394.4|7403.6|7393.6|4
1606402180000|2020-11-26 14:49:40|7404.6|7394.6|7405.9|7395.9|7405.9|7395.9|7404.6|7394.6|2
1606402190000|2020-11-26 14:49:50|7406.1|7396.1|7406.1|7396.1|7406.4|7396.4|7406.1|7396.1|5
1606402200000|2020-11-26 14:50:00|7406.4|7396.4|7405.6|7395.6|7406.4|7396.4|7405.6|7395.6|6
1606402210000|2020-11-26 14:50:10|7405.4|7395.4|7404.9|7394.9|7405.4|7395.4|7403.9|7393.9|7
1606402220000|2020-11-26 14:50:20|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606402230000|2020-11-26 14:50:30|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7404.6|7394.6|5
1606402240000|2020-11-26 14:50:40|7404.9|7394.9|7404.9|7394.9|7405.1|7395.1|7404.9|7394.9|5
1606402260000|2020-11-26 14:51:00|7404.6|7394.6|7403.4|7393.4|7404.6|7394.6|7403.4|7393.4|5
1606402270000|2020-11-26 14:51:10|7403.1|7393.1|7402.4|7392.4|7403.1|7393.1|7401.4|7391.4|7
1606402280000|2020-11-26 14:51:20|7402.6|7392.6|7401.9|7391.9|7402.6|7392.6|7401.9|7391.9|4
1606402290000|2020-11-26 14:51:30|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|7401.6|7391.6|1
1606402300000|2020-11-26 14:51:40|7401.9|7391.9|7404.6|7394.6|7404.6|7394.6|7401.9|7391.9|11
1606402310000|2020-11-26 14:51:50|7404.4|7394.4|7405.1|7395.1|7405.1|7395.1|7403.9|7393.9|6
1606402320000|2020-11-26 14:52:00|7405.4|7395.4|7405.6|7395.6|7406.6|7396.6|7405.4|7395.4|7
1606402330000|2020-11-26 14:52:10|7405.9|7395.9|7406.4|7396.4|7406.4|7396.4|7405.9|7395.9|5
1606402340000|2020-11-26 14:52:20|7406.6|7396.6|7406.4|7396.4|7406.6|7396.6|7406.4|7396.4|2
1606402350000|2020-11-26 14:52:30|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|1
1606402360000|2020-11-26 14:52:40|7406.4|7396.4|7405.9|7395.9|7406.4|7396.4|7405.1|7395.1|9
1606402370000|2020-11-26 14:52:50|7406.4|7396.4|7407.4|7397.4|7407.4|7397.4|7406.1|7396.1|11
1606402380000|2020-11-26 14:53:00|7407.6|7397.6|7407.4|7397.4|7408.1|7398.1|7407.1|7397.1|13
1606402390000|2020-11-26 14:53:10|7407.6|7397.6|7407.4|7397.4|7408.1|7398.1|7407.4|7397.4|6
1606402400000|2020-11-26 14:53:20|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|1
1606402410000|2020-11-26 14:53:30|7407.4|7397.4|7407.4|7397.4|7407.6|7397.6|7406.6|7396.6|6
1606402420000|2020-11-26 14:53:40|7407.6|7397.6|7407.4|7397.4|7407.6|7397.6|7407.1|7397.1|4
1606402430000|2020-11-26 14:53:50|7407.1|7397.1|7406.6|7396.6|7407.1|7397.1|7406.6|7396.6|5
1606402440000|2020-11-26 14:54:00|7406.9|7396.9|7406.1|7396.1|7406.9|7396.9|7406.1|7396.1|3
1606402450000|2020-11-26 14:54:10|7406.4|7396.4|7405.1|7395.1|7406.4|7396.4|7405.1|7395.1|5
1606402460000|2020-11-26 14:54:20|7405.4|7395.4|7405.1|7395.1|7405.4|7395.4|7405.1|7395.1|2
1606402470000|2020-11-26 14:54:30|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606402480000|2020-11-26 14:54:40|7405.6|7395.6|7406.1|7396.1|7406.9|7396.9|7405.6|7395.6|9
1606402490000|2020-11-26 14:54:50|7405.9|7395.9|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|3
1606402500000|2020-11-26 14:55:00|7405.6|7395.6|7406.9|7396.9|7406.9|7396.9|7405.6|7395.6|6
1606402510000|2020-11-26 14:55:10|7407.1|7397.1|7407.6|7397.6|7407.6|7397.6|7407.1|7397.1|3
1606402520000|2020-11-26 14:55:20|7407.9|7397.9|7408.4|7398.4|7408.4|7398.4|7407.9|7397.9|2
1606402530000|2020-11-26 14:55:30|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|6
1606402540000|2020-11-26 14:55:40|7408.6|7398.6|7408.1|7398.1|7408.9|7398.9|7408.1|7398.1|7
1606402550000|2020-11-26 14:55:50|7407.9|7397.9|7408.1|7398.1|7408.4|7398.4|7407.9|7397.9|4
1606402560000|2020-11-26 14:56:00|7408.4|7398.4|7408.9|7398.9|7408.9|7398.9|7408.4|7398.4|6
1606402570000|2020-11-26 14:56:10|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7408.4|7398.4|13
1606402590000|2020-11-26 14:56:30|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|2
1606402600000|2020-11-26 14:56:40|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|2
1606402610000|2020-11-26 14:56:50|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|2
1606402620000|2020-11-26 14:57:00|7409.6|7399.6|7409.4|7399.4|7409.9|7399.9|7409.4|7399.4|6
1606402630000|2020-11-26 14:57:10|7409.6|7399.6|7409.6|7399.6|7409.9|7399.9|7409.6|7399.6|3
1606402640000|2020-11-26 14:57:20|7409.4|7399.4|7408.9|7398.9|7409.4|7399.4|7408.9|7398.9|3
1606402660000|2020-11-26 14:57:40|7408.6|7398.6|7406.9|7396.9|7408.6|7398.6|7406.9|7396.9|5
1606402670000|2020-11-26 14:57:50|7407.1|7397.1|7406.9|7396.9|7407.9|7397.9|7406.9|7396.9|5
1606402680000|2020-11-26 14:58:00|7407.1|7397.1|7406.9|7396.9|7408.1|7398.1|7406.6|7396.6|8
1606402690000|2020-11-26 14:58:10|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|1
1606402700000|2020-11-26 14:58:20|7406.4|7396.4|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|8
1606402710000|2020-11-26 14:58:30|7406.9|7396.9|7405.6|7395.6|7406.9|7396.9|7405.6|7395.6|3
1606402720000|2020-11-26 14:58:40|7405.9|7395.9|7405.9|7395.9|7406.9|7396.9|7405.9|7395.9|5
1606402730000|2020-11-26 14:58:50|7406.1|7396.1|7406.6|7396.6|7406.6|7396.6|7406.1|7396.1|3
1606402740000|2020-11-26 14:59:00|7406.9|7396.9|7406.9|7396.9|7407.1|7397.1|7406.6|7396.6|7
1606402760000|2020-11-26 14:59:20|7406.6|7396.6|7404.6|7394.6|7406.6|7396.6|7404.4|7394.4|6
1606402770000|2020-11-26 14:59:30|7404.9|7394.9|7404.4|7394.4|7405.4|7395.4|7403.6|7393.6|10
1606402780000|2020-11-26 14:59:40|7404.1|7394.1|7404.9|7394.9|7404.9|7394.9|7404.1|7394.1|4
1606402790000|2020-11-26 14:59:50|7405.1|7395.1|7404.9|7394.9|7406.4|7396.4|7404.9|7394.9|10
1606402800000|2020-11-26 15:00:00|7405.4|7395.4|7405.6|7395.6|7406.1|7396.1|7405.4|7395.4|8
1606402810000|2020-11-26 15:00:10|7405.4|7395.4|7405.6|7395.6|7405.9|7395.9|7405.4|7395.4|6
1606402820000|2020-11-26 15:00:20|7405.9|7395.9|7406.9|7396.9|7407.4|7397.4|7405.9|7395.9|7
1606402830000|2020-11-26 15:00:30|7406.6|7396.6|7405.1|7395.1|7406.6|7396.6|7405.1|7395.1|6
1606402840000|2020-11-26 15:00:40|7405.4|7395.4|7405.9|7395.9|7406.4|7396.4|7405.4|7395.4|6
1606402850000|2020-11-26 15:00:50|7406.1|7396.1|7405.6|7395.6|7406.1|7396.1|7405.6|7395.6|3
1606402860000|2020-11-26 15:01:00|7405.4|7395.4|7404.1|7394.1|7405.4|7395.4|7404.1|7394.1|5
1606402870000|2020-11-26 15:01:10|7403.9|7393.9|7403.6|7393.6|7403.9|7393.9|7403.1|7393.1|7
1606402880000|2020-11-26 15:01:20|7403.9|7393.9|7404.4|7394.4|7404.4|7394.4|7403.9|7393.9|2
1606402890000|2020-11-26 15:01:30|7404.6|7394.6|7404.6|7394.6|7404.6|7394.6|7404.4|7394.4|3
1606402900000|2020-11-26 15:01:40|7404.9|7394.9|7405.6|7395.6|7405.6|7395.6|7404.9|7394.9|2
1606402910000|2020-11-26 15:01:50|7405.4|7395.4|7405.6|7395.6|7405.9|7395.9|7405.1|7395.1|5
1606402920000|2020-11-26 15:02:00|7405.9|7395.9|7406.9|7396.9|7406.9|7396.9|7405.9|7395.9|5
1606402930000|2020-11-26 15:02:10|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|5
1606402940000|2020-11-26 15:02:20|7406.4|7396.4|7405.9|7395.9|7406.4|7396.4|7405.6|7395.6|5
1606402950000|2020-11-26 15:02:30|7406.1|7396.1|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|2
1606402960000|2020-11-26 15:02:40|7406.1|7396.1|7406.9|7396.9|7406.9|7396.9|7406.1|7396.1|4
1606402970000|2020-11-26 15:02:50|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7406.9|7396.9|5
1606402980000|2020-11-26 15:03:00|7407.1|7397.1|7406.9|7396.9|7407.4|7397.4|7406.9|7396.9|3
1606402990000|2020-11-26 15:03:10|7406.6|7396.6|7405.6|7395.6|7406.9|7396.9|7405.6|7395.6|4
1606403000000|2020-11-26 15:03:20|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606403010000|2020-11-26 15:03:30|7405.6|7395.6|7405.6|7395.6|7405.6|7395.6|7405.6|7395.6|1
1606403020000|2020-11-26 15:03:40|7405.9|7395.9|7406.1|7396.1|7406.1|7396.1|7405.9|7395.9|2
1606403030000|2020-11-26 15:03:50|7405.9|7395.9|7405.9|7395.9|7405.9|7395.9|7405.9|7395.9|1
1606403040000|2020-11-26 15:04:00|7405.6|7395.6|7406.1|7396.1|7406.1|7396.1|7405.4|7395.4|5
1606403050000|2020-11-26 15:04:10|7406.4|7396.4|7407.9|7397.9|7407.9|7397.9|7406.1|7396.1|6
1606403060000|2020-11-26 15:04:20|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7407.9|7397.9|12
1606403090000|2020-11-26 15:04:50|7409.1|7399.1|7409.6|7399.6|7409.6|7399.6|7408.9|7398.9|4
1606403100000|2020-11-26 15:05:00|7409.1|7399.1|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|4
1606403110000|2020-11-26 15:05:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.4|7398.4|5
1606403120000|2020-11-26 15:05:20|7409.1|7399.1|7409.4|7399.4|7409.9|7399.9|7409.1|7399.1|5
1606403130000|2020-11-26 15:05:30|7409.6|7399.6|7408.9|7398.9|7409.9|7399.9|7408.6|7398.6|10
1606403140000|2020-11-26 15:05:40|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606403150000|2020-11-26 15:05:50|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606403160000|2020-11-26 15:06:00|7409.9|7399.9|7410.1|7400.1|7410.1|7400.1|7409.9|7399.9|8
1606403170000|2020-11-26 15:06:10|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.1|7400.1|3
1606403180000|2020-11-26 15:06:20|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|2
1606403190000|2020-11-26 15:06:30|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606403200000|2020-11-26 15:06:40|7409.4|7399.4|7409.4|7399.4|7409.9|7399.9|7408.9|7398.9|13
1606403210000|2020-11-26 15:06:50|7409.6|7399.6|7410.4|7400.4|7410.4|7400.4|7409.6|7399.6|5
1606403220000|2020-11-26 15:07:00|7410.6|7400.6|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|7
1606403240000|2020-11-26 15:07:20|7409.6|7399.6|7408.6|7398.6|7409.6|7399.6|7408.6|7398.6|2
1606403250000|2020-11-26 15:07:30|7408.4|7398.4|7408.9|7398.9|7408.9|7398.9|7408.4|7398.4|3
1606403260000|2020-11-26 15:07:40|7409.4|7399.4|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|2
1606403270000|2020-11-26 15:07:50|7409.4|7399.4|7408.6|7398.6|7409.4|7399.4|7408.6|7398.6|3
1606403280000|2020-11-26 15:08:00|7408.9|7398.9|7409.9|7399.9|7409.9|7399.9|7408.9|7398.9|4
1606403310000|2020-11-26 15:08:30|7409.6|7399.6|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|2
1606403320000|2020-11-26 15:08:40|7408.9|7398.9|7410.4|7400.4|7410.4|7400.4|7408.9|7398.9|5
1606403330000|2020-11-26 15:08:50|7410.6|7400.6|7410.6|7400.6|7410.9|7400.9|7410.6|7400.6|5
1606403340000|2020-11-26 15:09:00|7410.9|7400.9|7410.6|7400.6|7410.9|7400.9|7410.6|7400.6|2
1606403350000|2020-11-26 15:09:10|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1606403360000|2020-11-26 15:09:20|7409.6|7399.6|7410.6|7400.6|7410.6|7400.6|7409.6|7399.6|8
1606403370000|2020-11-26 15:09:30|7410.4|7400.4|7409.6|7399.6|7410.6|7400.6|7408.9|7398.9|11
1606403380000|2020-11-26 15:09:40|7409.9|7399.9|7409.4|7399.4|7410.1|7400.1|7409.4|7399.4|4
1606403400000|2020-11-26 15:10:00|7409.6|7399.6|7409.9|7399.9|7410.6|7400.6|7409.6|7399.6|3
1606403420000|2020-11-26 15:10:20|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606403430000|2020-11-26 15:10:30|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606403440000|2020-11-26 15:10:40|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606403450000|2020-11-26 15:10:50|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606403460000|2020-11-26 15:11:00|7409.1|7399.1|7407.9|7397.9|7409.1|7399.1|7407.9|7397.9|3
1606403480000|2020-11-26 15:11:20|7407.6|7397.6|7407.6|7397.6|7407.9|7397.9|7407.4|7397.4|6
1606403490000|2020-11-26 15:11:30|7408.6|7398.6|7408.9|7398.9|7409.4|7399.4|7407.9|7397.9|7
1606403500000|2020-11-26 15:11:40|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606403510000|2020-11-26 15:11:50|7409.4|7399.4|7409.4|7399.4|7409.9|7399.9|7409.1|7399.1|5
1606403520000|2020-11-26 15:12:00|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606403530000|2020-11-26 15:12:10|7409.1|7399.1|7408.4|7398.4|7409.1|7399.1|7408.4|7398.4|4
1606403540000|2020-11-26 15:12:20|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606403550000|2020-11-26 15:12:30|7408.4|7398.4|7408.1|7398.1|7408.4|7398.4|7408.1|7398.1|2
1606403560000|2020-11-26 15:12:40|7408.4|7398.4|7409.1|7399.1|7409.1|7399.1|7408.4|7398.4|3
1606403570000|2020-11-26 15:12:50|7409.4|7399.4|7408.9|7398.9|7409.6|7399.6|7408.9|7398.9|5
1606403580000|2020-11-26 15:13:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606403590000|2020-11-26 15:13:10|7409.6|7399.6|7409.6|7399.6|7409.9|7399.9|7409.6|7399.6|3
1606403610000|2020-11-26 15:13:30|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606403630000|2020-11-26 15:13:50|7409.6|7399.6|7410.4|7400.4|7410.4|7400.4|7409.6|7399.6|2
1606403640000|2020-11-26 15:14:00|7410.1|7400.1|7409.6|7399.6|7410.1|7400.1|7409.6|7399.6|2
1606403650000|2020-11-26 15:14:10|7409.9|7399.9|7410.6|7400.6|7410.6|7400.6|7409.9|7399.9|3
1606403660000|2020-11-26 15:14:20|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7409.9|7399.9|5
1606403690000|2020-11-26 15:14:50|7410.6|7400.6|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|3
1606403700000|2020-11-26 15:15:00|7410.6|7400.6|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|3
1606403720000|2020-11-26 15:15:20|7410.1|7400.1|7410.6|7400.6|7410.6|7400.6|7409.6|7399.6|5
1606403740000|2020-11-26 15:15:40|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|2
1606403750000|2020-11-26 15:15:50|7409.6|7399.6|7408.9|7398.9|7409.6|7399.6|7407.9|7397.9|6
1606403760000|2020-11-26 15:16:00|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606403770000|2020-11-26 15:16:10|7408.9|7398.9|7409.6|7399.6|7410.1|7400.1|7408.9|7398.9|7
1606403780000|2020-11-26 15:16:20|7409.9|7399.9|7409.6|7399.6|7409.9|7399.9|7409.6|7399.6|2
1606403790000|2020-11-26 15:16:30|7409.9|7399.9|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|4
1606403800000|2020-11-26 15:16:40|7410.1|7400.1|7410.6|7400.6|7410.6|7400.6|7410.1|7400.1|5
1606403810000|2020-11-26 15:16:50|7410.9|7400.9|7410.6|7400.6|7410.9|7400.9|7410.6|7400.6|2
1606403820000|2020-11-26 15:17:00|7410.9|7400.9|7410.6|7400.6|7410.9|7400.9|7410.6|7400.6|6
1606403840000|2020-11-26 15:17:20|7409.6|7399.6|7408.9|7398.9|7409.6|7399.6|7408.9|7398.9|3
1606403850000|2020-11-26 15:17:30|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606403860000|2020-11-26 15:17:40|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|2
1606403870000|2020-11-26 15:17:50|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|2
1606403880000|2020-11-26 15:18:00|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606403890000|2020-11-26 15:18:10|7408.6|7398.6|7409.6|7399.6|7409.6|7399.6|7407.6|7397.6|6
1606403900000|2020-11-26 15:18:20|7409.9|7399.9|7409.9|7399.9|7410.1|7400.1|7409.9|7399.9|3
1606403910000|2020-11-26 15:18:30|7410.1|7400.1|7408.9|7398.9|7410.4|7400.4|7408.9|7398.9|7
1606403920000|2020-11-26 15:18:40|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606403930000|2020-11-26 15:18:50|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606403940000|2020-11-26 15:19:00|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606403950000|2020-11-26 15:19:10|7408.4|7398.4|7407.9|7397.9|7408.4|7398.4|7407.9|7397.9|2
1606403960000|2020-11-26 15:19:20|7407.6|7397.6|7407.9|7397.9|7407.9|7397.9|7407.6|7397.6|2
1606403970000|2020-11-26 15:19:30|7407.6|7397.6|7408.1|7398.1|7408.1|7398.1|7407.6|7397.6|3
1606403980000|2020-11-26 15:19:40|7408.4|7398.4|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|4
1606403990000|2020-11-26 15:19:50|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|2
1606404000000|2020-11-26 15:20:00|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606404010000|2020-11-26 15:20:10|7409.6|7399.6|7409.6|7399.6|7410.1|7400.1|7409.6|7399.6|4
1606404020000|2020-11-26 15:20:20|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|1
1606404030000|2020-11-26 15:20:30|7410.1|7400.1|7409.9|7399.9|7410.1|7400.1|7409.9|7399.9|4
1606404040000|2020-11-26 15:20:40|7410.1|7400.1|7410.6|7400.6|7410.6|7400.6|7410.1|7400.1|2
1606404070000|2020-11-26 15:21:10|7410.4|7400.4|7409.6|7399.6|7410.4|7400.4|7409.6|7399.6|2
1606404080000|2020-11-26 15:21:20|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606404090000|2020-11-26 15:21:30|7409.6|7399.6|7409.9|7399.9|7409.9|7399.9|7409.6|7399.6|2
1606404100000|2020-11-26 15:21:40|7409.6|7399.6|7409.9|7399.9|7410.1|7400.1|7409.4|7399.4|5
1606404110000|2020-11-26 15:21:50|7409.6|7399.6|7410.6|7400.6|7410.6|7400.6|7409.6|7399.6|4
1606404120000|2020-11-26 15:22:00|7410.4|7400.4|7410.6|7400.6|7410.6|7400.6|7410.4|7400.4|2
1606404160000|2020-11-26 15:22:40|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1606404170000|2020-11-26 15:22:50|7410.1|7400.1|7409.9|7399.9|7410.1|7400.1|7409.9|7399.9|2
1606404180000|2020-11-26 15:23:00|7410.1|7400.1|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|5
1606404200000|2020-11-26 15:23:20|7410.1|7400.1|7410.4|7400.4|7410.4|7400.4|7410.1|7400.1|2
1606404210000|2020-11-26 15:23:30|7410.6|7400.6|7410.9|7400.9|7410.9|7400.9|7410.6|7400.6|2
1606404230000|2020-11-26 15:23:50|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|1
1606404240000|2020-11-26 15:24:00|7411.4|7401.4|7411.1|7401.1|7411.4|7401.4|7411.1|7401.1|2
1606404250000|2020-11-26 15:24:10|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|1
1606404260000|2020-11-26 15:24:20|7410.4|7400.4|7410.9|7400.9|7410.9|7400.9|7410.4|7400.4|3
1606404280000|2020-11-26 15:24:40|7410.6|7400.6|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|4
1606404290000|2020-11-26 15:24:50|7410.1|7400.1|7410.6|7400.6|7410.6|7400.6|7409.9|7399.9|4
1606404300000|2020-11-26 15:25:00|7411.1|7401.1|7410.6|7400.6|7411.1|7401.1|7410.6|7400.6|2
1606404320000|2020-11-26 15:25:20|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606404330000|2020-11-26 15:25:30|7409.4|7399.4|7408.9|7398.9|7409.4|7399.4|7408.9|7398.9|2
1606404340000|2020-11-26 15:25:40|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606404350000|2020-11-26 15:25:50|7408.9|7398.9|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|5
1606404360000|2020-11-26 15:26:00|7408.6|7398.6|7408.4|7398.4|7408.6|7398.6|7408.1|7398.1|4
1606404370000|2020-11-26 15:26:10|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.9|7397.9|2
1606404380000|2020-11-26 15:26:20|7407.6|7397.6|7407.1|7397.1|7407.6|7397.6|7406.9|7396.9|6
1606404400000|2020-11-26 15:26:40|7406.9|7396.9|7406.4|7396.4|7406.9|7396.9|7406.4|7396.4|3
1606404410000|2020-11-26 15:26:50|7405.9|7395.9|7406.4|7396.4|7406.4|7396.4|7405.9|7395.9|2
1606404420000|2020-11-26 15:27:00|7406.6|7396.6|7406.9|7396.9|7407.1|7397.1|7406.6|7396.6|3
1606404430000|2020-11-26 15:27:10|7406.6|7396.6|7407.1|7397.1|7407.1|7397.1|7406.4|7396.4|5
1606404440000|2020-11-26 15:27:20|7406.9|7396.9|7408.1|7398.1|7408.1|7398.1|7406.9|7396.9|4
1606404450000|2020-11-26 15:27:30|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|1
1606404460000|2020-11-26 15:27:40|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.4|7398.4|4
1606404470000|2020-11-26 15:27:50|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606404480000|2020-11-26 15:28:00|7408.6|7398.6|7407.1|7397.1|7408.6|7398.6|7407.1|7397.1|4
1606404510000|2020-11-26 15:28:30|7406.9|7396.9|7406.4|7396.4|7406.9|7396.9|7406.4|7396.4|2
1606404520000|2020-11-26 15:28:40|7406.1|7396.1|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|2
1606404530000|2020-11-26 15:28:50|7406.1|7396.1|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|6
1606404540000|2020-11-26 15:29:00|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.4|7396.4|3
1606404560000|2020-11-26 15:29:20|7406.6|7396.6|7406.4|7396.4|7406.9|7396.9|7406.4|7396.4|4
1606404570000|2020-11-26 15:29:30|7406.1|7396.1|7406.4|7396.4|7406.4|7396.4|7405.9|7395.9|4
1606404580000|2020-11-26 15:29:40|7406.1|7396.1|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|4
1606404600000|2020-11-26 15:30:00|7406.9|7396.9|7407.6|7397.6|7407.9|7397.9|7406.9|7396.9|4
1606404610000|2020-11-26 15:30:10|7407.9|7397.9|7407.6|7397.6|7407.9|7397.9|7407.6|7397.6|2
1606404690000|2020-11-26 15:31:30|7407.4|7397.4|7406.9|7396.9|7407.4|7397.4|7406.9|7396.9|2
1606404720000|2020-11-26 15:32:00|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.4|7396.4|3
1606404750000|2020-11-26 15:32:30|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7405.9|7395.9|5
1606404760000|2020-11-26 15:32:40|7406.1|7396.1|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|2
1606404770000|2020-11-26 15:32:50|7406.1|7396.1|7406.1|7396.1|7406.4|7396.4|7406.1|7396.1|3
1606404790000|2020-11-26 15:33:10|7405.9|7395.9|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|3
1606404800000|2020-11-26 15:33:20|7405.6|7395.6|7405.6|7395.6|7405.9|7395.9|7405.6|7395.6|3
1606404820000|2020-11-26 15:33:40|7404.9|7394.9|7408.1|7398.1|7408.1|7398.1|7404.6|7394.6|8
1606404830000|2020-11-26 15:33:50|7407.9|7397.9|7409.9|7399.9|7409.9|7399.9|7407.9|7397.9|6
1606404840000|2020-11-26 15:34:00|7410.1|7400.1|7410.1|7400.1|7410.4|7400.4|7409.9|7399.9|5
1606404850000|2020-11-26 15:34:10|7409.9|7399.9|7408.4|7398.4|7409.9|7399.9|7407.9|7397.9|6
1606404860000|2020-11-26 15:34:20|7408.6|7398.6|7407.9|7397.9|7408.6|7398.6|7407.6|7397.6|6
1606404870000|2020-11-26 15:34:30|7408.1|7398.1|7408.9|7398.9|7408.9|7398.9|7408.1|7398.1|2
1606404880000|2020-11-26 15:34:40|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606404900000|2020-11-26 15:35:00|7409.4|7399.4|7409.1|7399.1|7409.4|7399.4|7409.1|7399.1|2
1606404910000|2020-11-26 15:35:10|7409.4|7399.4|7410.1|7400.1|7410.1|7400.1|7409.4|7399.4|2
1606404920000|2020-11-26 15:35:20|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1606404930000|2020-11-26 15:35:30|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606404940000|2020-11-26 15:35:40|7410.4|7400.4|7410.1|7400.1|7410.4|7400.4|7410.1|7400.1|2
1606404950000|2020-11-26 15:35:50|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|3
1606404960000|2020-11-26 15:36:00|7409.6|7399.6|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|2
1606404970000|2020-11-26 15:36:10|7409.4|7399.4|7409.9|7399.9|7409.9|7399.9|7409.4|7399.4|2
1606404980000|2020-11-26 15:36:20|7410.1|7400.1|7409.6|7399.6|7410.1|7400.1|7409.4|7399.4|6
1606404990000|2020-11-26 15:36:30|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|3
1606405000000|2020-11-26 15:36:40|7409.6|7399.6|7410.1|7400.1|7410.1|7400.1|7409.6|7399.6|2
1606405010000|2020-11-26 15:36:50|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|3
1606405020000|2020-11-26 15:37:00|7408.6|7398.6|7409.1|7399.1|7409.1|7399.1|7408.6|7398.6|3
1606405050000|2020-11-26 15:37:30|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.4|7398.4|3
1606405060000|2020-11-26 15:37:40|7408.6|7398.6|7408.1|7398.1|7408.6|7398.6|7408.1|7398.1|2
1606405070000|2020-11-26 15:37:50|7407.9|7397.9|7407.4|7397.4|7407.9|7397.9|7407.4|7397.4|3
1606405080000|2020-11-26 15:38:00|7407.6|7397.6|7408.9|7398.9|7408.9|7398.9|7407.6|7397.6|3
1606405090000|2020-11-26 15:38:10|7409.1|7399.1|7409.4|7399.4|7409.9|7399.9|7409.1|7399.1|6
1606405100000|2020-11-26 15:38:20|7409.6|7399.6|7410.1|7400.1|7410.4|7400.4|7409.6|7399.6|5
1606405150000|2020-11-26 15:39:10|7410.4|7400.4|7411.9|7401.9|7411.9|7401.9|7410.4|7400.4|4
1606405160000|2020-11-26 15:39:20|7411.6|7401.6|7412.4|7402.4|7412.6|7402.6|7411.6|7401.6|9
1606405170000|2020-11-26 15:39:30|7412.6|7402.6|7413.4|7403.4|7413.4|7403.4|7412.6|7402.6|4
1606405180000|2020-11-26 15:39:40|7413.6|7403.6|7414.4|7404.4|7414.6|7404.6|7413.6|7403.6|10
1606405190000|2020-11-26 15:39:50|7414.6|7404.6|7413.4|7403.4|7414.6|7404.6|7413.4|7403.4|4
1606405200000|2020-11-26 15:40:00|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|1
1606405210000|2020-11-26 15:40:10|7413.4|7403.4|7413.9|7403.9|7413.9|7403.9|7413.4|7403.4|3
1606405220000|2020-11-26 15:40:20|7414.1|7404.1|7414.4|7404.4|7414.6|7404.6|7413.9|7403.9|5
1606405230000|2020-11-26 15:40:30|7414.6|7404.6|7414.6|7404.6|7414.9|7404.9|7414.6|7404.6|3
1606405240000|2020-11-26 15:40:40|7414.4|7404.4|7414.6|7404.6|7414.9|7404.9|7413.6|7403.6|8
1606405250000|2020-11-26 15:40:50|7414.9|7404.9|7414.9|7404.9|7415.1|7405.1|7414.4|7404.4|7
1606405260000|2020-11-26 15:41:00|7415.1|7405.1|7414.4|7404.4|7415.1|7405.1|7414.4|7404.4|3
1606405270000|2020-11-26 15:41:10|7414.1|7404.1|7414.4|7404.4|7414.6|7404.6|7414.1|7404.1|4
1606405310000|2020-11-26 15:41:50|7414.1|7404.1|7412.9|7402.9|7414.1|7404.1|7412.6|7402.6|6
1606405320000|2020-11-26 15:42:00|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|1
1606405340000|2020-11-26 15:42:20|7412.4|7402.4|7412.4|7402.4|7412.4|7402.4|7412.4|7402.4|1
1606405350000|2020-11-26 15:42:30|7412.1|7402.1|7411.4|7401.4|7412.1|7402.1|7411.4|7401.4|2
1606405360000|2020-11-26 15:42:40|7411.6|7401.6|7412.4|7402.4|7412.6|7402.6|7411.6|7401.6|6
1606405370000|2020-11-26 15:42:50|7412.6|7402.6|7413.4|7403.4|7413.4|7403.4|7412.6|7402.6|4
1606405380000|2020-11-26 15:43:00|7413.6|7403.6|7413.4|7403.4|7413.6|7403.6|7413.4|7403.4|2
1606405390000|2020-11-26 15:43:10|7414.3|7404.3|7413.9|7403.9|7414.3|7404.3|7413.9|7403.9|3
1606405400000|2020-11-26 15:43:20|7414.1|7404.1|7413.6|7403.6|7414.4|7404.4|7413.6|7403.6|4
1606405410000|2020-11-26 15:43:30|7413.4|7403.4|7412.6|7402.6|7413.4|7403.4|7412.6|7402.6|2
1606405420000|2020-11-26 15:43:40|7412.4|7402.4|7410.6|7400.6|7412.4|7402.4|7410.6|7400.6|8
1606405430000|2020-11-26 15:43:50|7410.9|7400.9|7412.6|7402.6|7412.6|7402.6|7410.9|7400.9|8
1606405440000|2020-11-26 15:44:00|7412.4|7402.4|7411.6|7401.6|7412.4|7402.4|7411.1|7401.1|7
1606405450000|2020-11-26 15:44:10|7411.9|7401.9|7411.9|7401.9|7411.9|7401.9|7411.1|7401.1|6
1606405460000|2020-11-26 15:44:20|7411.6|7401.6|7411.1|7401.1|7411.6|7401.6|7411.1|7401.1|2
1606405470000|2020-11-26 15:44:30|7411.4|7401.4|7410.6|7400.6|7411.4|7401.4|7410.6|7400.6|5
1606405480000|2020-11-26 15:44:40|7410.9|7400.9|7411.1|7401.1|7411.1|7401.1|7410.6|7400.6|4
1606405490000|2020-11-26 15:44:50|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.1|7401.1|3
1606405500000|2020-11-26 15:45:00|7411.1|7401.1|7409.9|7399.9|7411.1|7401.1|7409.1|7399.1|5
1606405510000|2020-11-26 15:45:10|7409.6|7399.6|7408.6|7398.6|7409.6|7399.6|7408.6|7398.6|5
1606405520000|2020-11-26 15:45:20|7408.4|7398.4|7406.9|7396.9|7408.4|7398.4|7406.9|7396.9|7
1606405530000|2020-11-26 15:45:30|7407.1|7397.1|7407.4|7397.4|7408.9|7398.9|7407.1|7397.1|7
1606405540000|2020-11-26 15:45:40|7407.6|7397.6|7407.9|7397.9|7408.4|7398.4|7407.4|7397.4|7
1606405550000|2020-11-26 15:45:50|7408.1|7398.1|7409.9|7399.9|7409.9|7399.9|7408.1|7398.1|5
1606405560000|2020-11-26 15:46:00|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606405570000|2020-11-26 15:46:10|7410.4|7400.4|7411.1|7401.1|7411.4|7401.4|7410.4|7400.4|6
1606405580000|2020-11-26 15:46:20|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606405590000|2020-11-26 15:46:30|7411.9|7401.9|7411.1|7401.1|7412.1|7402.1|7411.1|7401.1|5
1606405600000|2020-11-26 15:46:40|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606405610000|2020-11-26 15:46:50|7411.6|7401.6|7411.9|7401.9|7411.9|7401.9|7411.6|7401.6|2
1606405620000|2020-11-26 15:47:00|7411.4|7401.4|7411.6|7401.6|7411.6|7401.6|7411.4|7401.4|2
1606405630000|2020-11-26 15:47:10|7411.4|7401.4|7411.1|7401.1|7411.4|7401.4|7411.1|7401.1|2
1606405650000|2020-11-26 15:47:30|7410.9|7400.9|7409.4|7399.4|7410.9|7400.9|7409.4|7399.4|4
1606405660000|2020-11-26 15:47:40|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606405690000|2020-11-26 15:48:10|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606405700000|2020-11-26 15:48:20|7409.1|7399.1|7409.9|7399.9|7410.4|7400.4|7408.9|7398.9|12
1606405710000|2020-11-26 15:48:30|7410.1|7400.1|7409.9|7399.9|7410.9|7400.9|7409.9|7399.9|5
1606405720000|2020-11-26 15:48:40|7410.1|7400.1|7410.6|7400.6|7410.6|7400.6|7409.9|7399.9|4
1606405750000|2020-11-26 15:49:10|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|1
1606405760000|2020-11-26 15:49:20|7411.1|7401.1|7411.4|7401.4|7411.9|7401.9|7411.1|7401.1|5
1606405770000|2020-11-26 15:49:30|7412.1|7402.1|7412.1|7402.1|7412.1|7402.1|7412.1|7402.1|1
1606405780000|2020-11-26 15:49:40|7411.6|7401.6|7410.9|7400.9|7411.6|7401.6|7410.9|7400.9|3
1606405800000|2020-11-26 15:50:00|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.1|7400.1|3
1606405810000|2020-11-26 15:50:10|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|2
1606405830000|2020-11-26 15:50:30|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|1
1606405840000|2020-11-26 15:50:40|7410.6|7400.6|7410.9|7400.9|7410.9|7400.9|7410.6|7400.6|2
1606405860000|2020-11-26 15:51:00|7411.1|7401.1|7410.9|7400.9|7411.1|7401.1|7410.9|7400.9|2
1606405880000|2020-11-26 15:51:20|7411.1|7401.1|7412.1|7402.1|7412.1|7402.1|7411.1|7401.1|4
1606405900000|2020-11-26 15:51:40|7412.4|7402.4|7412.6|7402.6|7412.9|7402.9|7412.1|7402.1|7
1606405950000|2020-11-26 15:52:30|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|1
1606405960000|2020-11-26 15:52:40|7413.1|7403.1|7413.4|7403.4|7413.4|7403.4|7413.1|7403.1|2
1606405970000|2020-11-26 15:52:50|7413.1|7403.1|7412.6|7402.6|7413.1|7403.1|7412.6|7402.6|3
1606405980000|2020-11-26 15:53:00|7412.4|7402.4|7412.4|7402.4|7412.4|7402.4|7412.4|7402.4|1
1606405990000|2020-11-26 15:53:10|7412.1|7402.1|7411.6|7401.6|7412.1|7402.1|7411.6|7401.6|3
1606406020000|2020-11-26 15:53:40|7411.9|7401.9|7411.6|7401.6|7411.9|7401.9|7411.6|7401.6|2
1606406030000|2020-11-26 15:53:50|7411.9|7401.9|7412.4|7402.4|7412.4|7402.4|7411.9|7401.9|2
1606406050000|2020-11-26 15:54:10|7412.1|7402.1|7411.9|7401.9|7412.1|7402.1|7411.9|7401.9|2
1606406060000|2020-11-26 15:54:20|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606406070000|2020-11-26 15:54:30|7411.6|7401.6|7411.9|7401.9|7411.9|7401.9|7411.6|7401.6|2
1606406080000|2020-11-26 15:54:40|7412.1|7402.1|7412.4|7402.4|7412.6|7402.6|7411.9|7401.9|6
1606406090000|2020-11-26 15:54:50|7412.1|7402.1|7410.4|7400.4|7412.1|7402.1|7410.1|7400.1|5
1606406100000|2020-11-26 15:55:00|7410.6|7400.6|7408.9|7398.9|7410.6|7400.6|7408.6|7398.6|6
1606406110000|2020-11-26 15:55:10|7409.1|7399.1|7408.6|7398.6|7409.6|7399.6|7407.9|7397.9|12
1606406120000|2020-11-26 15:55:20|7408.4|7398.4|7408.6|7398.6|7408.9|7398.9|7408.1|7398.1|8
1606406130000|2020-11-26 15:55:30|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|3
1606406150000|2020-11-26 15:55:50|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606406160000|2020-11-26 15:56:00|7409.1|7399.1|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|4
1606406180000|2020-11-26 15:56:20|7408.9|7398.9|7408.6|7398.6|7408.9|7398.9|7408.1|7398.1|5
1606406190000|2020-11-26 15:56:30|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|1
1606406200000|2020-11-26 15:56:40|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|2
1606406210000|2020-11-26 15:56:50|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606406220000|2020-11-26 15:57:00|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|4
1606406230000|2020-11-26 15:57:10|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|3
1606406250000|2020-11-26 15:57:30|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|1
1606406310000|2020-11-26 15:58:30|7409.6|7399.6|7408.6|7398.6|7409.6|7399.6|7408.6|7398.6|4
1606406320000|2020-11-26 15:58:40|7408.9|7398.9|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|2
1606406330000|2020-11-26 15:58:50|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|4
1606406350000|2020-11-26 15:59:10|7409.6|7399.6|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|3
1606406360000|2020-11-26 15:59:20|7408.9|7398.9|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|3
1606406370000|2020-11-26 15:59:30|7409.4|7399.4|7408.6|7398.6|7409.4|7399.4|7408.6|7398.6|3
1606406380000|2020-11-26 15:59:40|7408.9|7398.9|7409.6|7399.6|7409.6|7399.6|7408.9|7398.9|5
1606406400000|2020-11-26 16:00:00|7409.4|7399.4|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|3
1606406410000|2020-11-26 16:00:10|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606406420000|2020-11-26 16:00:20|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606406440000|2020-11-26 16:00:40|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|4
1606406450000|2020-11-26 16:00:50|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.4|7398.4|4
1606406470000|2020-11-26 16:01:10|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606406480000|2020-11-26 16:01:20|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|3
1606406490000|2020-11-26 16:01:30|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.1|7399.1|4
1606406510000|2020-11-26 16:01:50|7409.9|7399.9|7411.4|7401.4|7411.4|7401.4|7409.9|7399.9|3
1606406530000|2020-11-26 16:02:10|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|1
1606406560000|2020-11-26 16:02:40|7410.4|7400.4|7410.1|7400.1|7410.4|7400.4|7410.1|7400.1|2
1606406570000|2020-11-26 16:02:50|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|1
1606406590000|2020-11-26 16:03:10|7410.1|7400.1|7411.1|7401.1|7411.1|7401.1|7410.1|7400.1|3
1606406600000|2020-11-26 16:03:20|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|1
1606406610000|2020-11-26 16:03:30|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|3
1606406660000|2020-11-26 16:04:20|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.4|7399.4|2
1606406670000|2020-11-26 16:04:30|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606406700000|2020-11-26 16:05:00|7409.4|7399.4|7408.6|7398.6|7409.4|7399.4|7408.6|7398.6|2
1606406710000|2020-11-26 16:05:10|7408.4|7398.4|7407.4|7397.4|7408.4|7398.4|7407.4|7397.4|3
1606406720000|2020-11-26 16:05:20|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606406730000|2020-11-26 16:05:30|7407.9|7397.9|7407.6|7397.6|7407.9|7397.9|7407.4|7397.4|4
1606406750000|2020-11-26 16:05:50|7407.9|7397.9|7408.1|7398.1|7408.1|7398.1|7407.9|7397.9|2
1606406760000|2020-11-26 16:06:00|7407.9|7397.9|7408.1|7398.1|7408.1|7398.1|7407.9|7397.9|2
1606406780000|2020-11-26 16:06:20|7408.4|7398.4|7408.1|7398.1|7408.9|7398.9|7408.1|7398.1|4
1606406790000|2020-11-26 16:06:30|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606406800000|2020-11-26 16:06:40|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.1|7397.1|6
1606406810000|2020-11-26 16:06:50|7408.1|7398.1|7409.4|7399.4|7409.4|7399.4|7408.1|7398.1|5
1606406820000|2020-11-26 16:07:00|7409.1|7399.1|7408.4|7398.4|7409.1|7399.1|7408.4|7398.4|4
1606406830000|2020-11-26 16:07:10|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606406840000|2020-11-26 16:07:20|7408.4|7398.4|7405.9|7395.9|7408.4|7398.4|7405.9|7395.9|3
1606406850000|2020-11-26 16:07:30|7405.6|7395.6|7405.4|7395.4|7405.6|7395.6|7405.4|7395.4|2
1606406860000|2020-11-26 16:07:40|7405.6|7395.6|7406.4|7396.4|7407.1|7397.1|7405.6|7395.6|6
1606406880000|2020-11-26 16:08:00|7406.1|7396.1|7405.9|7395.9|7406.4|7396.4|7405.9|7395.9|4
1606406890000|2020-11-26 16:08:10|7406.1|7396.1|7406.4|7396.4|7406.4|7396.4|7406.1|7396.1|2
1606406900000|2020-11-26 16:08:20|7406.6|7396.6|7406.9|7396.9|7406.9|7396.9|7406.6|7396.6|2
1606406910000|2020-11-26 16:08:30|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7406.9|7396.9|3
1606406920000|2020-11-26 16:08:40|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.6|7396.6|4
1606406930000|2020-11-26 16:08:50|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.9|7396.9|2
1606406940000|2020-11-26 16:09:00|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.6|7396.6|3
1606406950000|2020-11-26 16:09:10|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|1
1606406960000|2020-11-26 16:09:20|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606406970000|2020-11-26 16:09:30|7406.1|7396.1|7404.9|7394.9|7406.1|7396.1|7404.4|7394.4|9
1606406980000|2020-11-26 16:09:40|7404.6|7394.6|7404.1|7394.1|7404.6|7394.6|7404.1|7394.1|2
1606406990000|2020-11-26 16:09:50|7404.4|7394.4|7405.6|7395.6|7405.6|7395.6|7404.4|7394.4|4
1606407000000|2020-11-26 16:10:00|7405.9|7395.9|7405.4|7395.4|7406.4|7396.4|7405.4|7395.4|8
1606407010000|2020-11-26 16:10:10|7405.1|7395.1|7404.9|7394.9|7405.1|7395.1|7404.9|7394.9|2
1606407020000|2020-11-26 16:10:20|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|1
1606407030000|2020-11-26 16:10:30|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606407040000|2020-11-26 16:10:40|7404.4|7394.4|7405.4|7395.4|7405.6|7395.6|7404.4|7394.4|4
1606407050000|2020-11-26 16:10:50|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|1
1606407060000|2020-11-26 16:11:00|7404.9|7394.9|7404.4|7394.4|7404.9|7394.9|7404.4|7394.4|3
1606407070000|2020-11-26 16:11:10|7404.6|7394.6|7404.6|7394.6|7404.6|7394.6|7404.6|7394.6|1
1606407080000|2020-11-26 16:11:20|7404.9|7394.9|7404.6|7394.6|7405.4|7395.4|7404.6|7394.6|5
1606407090000|2020-11-26 16:11:30|7404.9|7394.9|7405.9|7395.9|7405.9|7395.9|7404.9|7394.9|3
1606407100000|2020-11-26 16:11:40|7406.1|7396.1|7405.4|7395.4|7406.4|7396.4|7405.4|7395.4|4
1606407110000|2020-11-26 16:11:50|7406.1|7396.1|7405.4|7395.4|7406.1|7396.1|7405.1|7395.1|5
1606407180000|2020-11-26 16:13:00|7405.9|7395.9|7406.4|7396.4|7406.4|7396.4|7405.9|7395.9|2
1606407200000|2020-11-26 16:13:20|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|1
1606407220000|2020-11-26 16:13:40|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.9|7396.9|2
1606407240000|2020-11-26 16:14:00|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|1
1606407250000|2020-11-26 16:14:10|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|1
1606407260000|2020-11-26 16:14:20|7406.9|7396.9|7406.6|7396.6|7406.9|7396.9|7406.6|7396.6|2
1606407270000|2020-11-26 16:14:30|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606407280000|2020-11-26 16:14:40|7407.4|7397.4|7406.4|7396.4|7407.4|7397.4|7406.4|7396.4|5
1606407290000|2020-11-26 16:14:50|7406.6|7396.6|7407.1|7397.1|7407.1|7397.1|7406.6|7396.6|2
1606407320000|2020-11-26 16:15:20|7407.4|7397.4|7407.1|7397.1|7407.4|7397.4|7407.1|7397.1|2
1606407340000|2020-11-26 16:15:40|7407.6|7397.6|7407.4|7397.4|7408.4|7398.4|7407.1|7397.1|7
1606407360000|2020-11-26 16:16:00|7407.6|7397.6|7407.4|7397.4|7407.6|7397.6|7407.4|7397.4|2
1606407370000|2020-11-26 16:16:10|7407.1|7397.1|7406.1|7396.1|7407.1|7397.1|7406.1|7396.1|3
1606407380000|2020-11-26 16:16:20|7405.9|7395.9|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|3
1606407390000|2020-11-26 16:16:30|7406.4|7396.4|7406.6|7396.6|7406.6|7396.6|7406.4|7396.4|2
1606407400000|2020-11-26 16:16:40|7407.1|7397.1|7406.4|7396.4|7407.1|7397.1|7406.4|7396.4|3
1606407410000|2020-11-26 16:16:50|7406.6|7396.6|7406.9|7396.9|7407.1|7397.1|7406.6|7396.6|3
1606407420000|2020-11-26 16:17:00|7407.1|7397.1|7407.6|7397.6|7407.6|7397.6|7407.1|7397.1|3
1606407430000|2020-11-26 16:17:10|7407.4|7397.4|7405.4|7395.4|7407.4|7397.4|7405.4|7395.4|3
1606407440000|2020-11-26 16:17:20|7405.6|7395.6|7406.1|7396.1|7406.1|7396.1|7405.6|7395.6|4
1606407460000|2020-11-26 16:17:40|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1606407470000|2020-11-26 16:17:50|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606407500000|2020-11-26 16:18:20|7407.1|7397.1|7406.4|7396.4|7407.1|7397.1|7406.4|7396.4|2
1606407510000|2020-11-26 16:18:30|7406.1|7396.1|7405.6|7395.6|7406.1|7396.1|7405.6|7395.6|3
1606407530000|2020-11-26 16:18:50|7405.9|7395.9|7405.4|7395.4|7405.9|7395.9|7405.4|7395.4|3
1606407560000|2020-11-26 16:19:20|7405.6|7395.6|7406.4|7396.4|7406.4|7396.4|7405.6|7395.6|3
1606407570000|2020-11-26 16:19:30|7406.1|7396.1|7405.6|7395.6|7406.1|7396.1|7405.6|7395.6|3
1606407580000|2020-11-26 16:19:40|7405.4|7395.4|7405.1|7395.1|7405.4|7395.4|7405.1|7395.1|4
1606407600000|2020-11-26 16:20:00|7404.9|7394.9|7404.4|7394.4|7404.9|7394.9|7404.4|7394.4|2
1606407610000|2020-11-26 16:20:10|7404.6|7394.6|7406.4|7396.4|7406.4|7396.4|7404.6|7394.6|6
1606407620000|2020-11-26 16:20:20|7406.6|7396.6|7406.9|7396.9|7406.9|7396.9|7406.6|7396.6|2
1606407630000|2020-11-26 16:20:30|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606407640000|2020-11-26 16:20:40|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606407660000|2020-11-26 16:21:00|7407.4|7397.4|7407.1|7397.1|7407.6|7397.6|7407.1|7397.1|4
1606407680000|2020-11-26 16:21:20|7406.9|7396.9|7406.1|7396.1|7406.9|7396.9|7406.1|7396.1|2
1606407690000|2020-11-26 16:21:30|7405.9|7395.9|7405.4|7395.4|7405.9|7395.9|7405.1|7395.1|3
1606407700000|2020-11-26 16:21:40|7405.6|7395.6|7406.4|7396.4|7406.6|7396.6|7405.6|7395.6|4
1606407720000|2020-11-26 16:22:00|7406.1|7396.1|7405.4|7395.4|7406.1|7396.1|7405.4|7395.4|3
1606407730000|2020-11-26 16:22:10|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|1
1606407740000|2020-11-26 16:22:20|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606407760000|2020-11-26 16:22:40|7405.6|7395.6|7405.9|7395.9|7406.1|7396.1|7405.6|7395.6|3
1606407780000|2020-11-26 16:23:00|7405.6|7395.6|7406.4|7396.4|7406.4|7396.4|7405.6|7395.6|3
1606407790000|2020-11-26 16:23:10|7406.6|7396.6|7407.4|7397.4|7407.4|7397.4|7406.6|7396.6|3
1606407800000|2020-11-26 16:23:20|7407.6|7397.6|7407.4|7397.4|7407.6|7397.6|7407.4|7397.4|2
1606407810000|2020-11-26 16:23:30|7407.6|7397.6|7407.1|7397.1|7407.9|7397.9|7407.1|7397.1|5
1606407820000|2020-11-26 16:23:40|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1606407830000|2020-11-26 16:23:50|7407.1|7397.1|7407.6|7397.6|7407.6|7397.6|7407.1|7397.1|3
1606407850000|2020-11-26 16:24:10|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606407860000|2020-11-26 16:24:20|7407.6|7397.6|7407.6|7397.6|7407.9|7397.9|7407.6|7397.6|3
1606407870000|2020-11-26 16:24:30|7407.4|7397.4|7407.1|7397.1|7407.4|7397.4|7407.1|7397.1|2
1606407880000|2020-11-26 16:24:40|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1606407920000|2020-11-26 16:25:20|7406.6|7396.6|7406.1|7396.1|7406.6|7396.6|7405.9|7395.9|4
1606407940000|2020-11-26 16:25:40|7405.9|7395.9|7405.9|7395.9|7406.1|7396.1|7405.4|7395.4|8
1606407950000|2020-11-26 16:25:50|7405.6|7395.6|7407.9|7397.9|7407.9|7397.9|7405.4|7395.4|6
1606407960000|2020-11-26 16:26:00|7407.6|7397.6|7407.1|7397.1|7407.6|7397.6|7407.1|7397.1|2
1606407980000|2020-11-26 16:26:20|7407.4|7397.4|7407.9|7397.9|7407.9|7397.9|7407.4|7397.4|2
1606407990000|2020-11-26 16:26:30|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606408030000|2020-11-26 16:27:10|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606408040000|2020-11-26 16:27:20|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.4|7397.4|4
1606408050000|2020-11-26 16:27:30|7407.6|7397.6|7407.1|7397.1|7407.9|7397.9|7407.1|7397.1|4
1606408080000|2020-11-26 16:28:00|7407.4|7397.4|7407.6|7397.6|7407.6|7397.6|7407.4|7397.4|2
1606408100000|2020-11-26 16:28:20|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606408120000|2020-11-26 16:28:40|7407.6|7397.6|7407.9|7397.9|7407.9|7397.9|7407.6|7397.6|2
1606408130000|2020-11-26 16:28:50|7407.4|7397.4|7407.9|7397.9|7407.9|7397.9|7407.4|7397.4|2
1606408150000|2020-11-26 16:29:10|7407.6|7397.6|7407.4|7397.4|7407.6|7397.6|7407.4|7397.4|2
1606408180000|2020-11-26 16:29:40|7406.9|7396.9|7406.6|7396.6|7406.9|7396.9|7406.6|7396.6|2
1606408190000|2020-11-26 16:29:50|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606408200000|2020-11-26 16:30:00|7406.6|7396.6|7407.1|7397.1|7407.1|7397.1|7406.6|7396.6|5
1606408210000|2020-11-26 16:30:10|7407.6|7397.6|7408.1|7398.1|7408.1|7398.1|7407.4|7397.4|4
1606408220000|2020-11-26 16:30:20|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|2
1606408240000|2020-11-26 16:30:40|7408.9|7398.9|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606408250000|2020-11-26 16:30:50|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606408260000|2020-11-26 16:31:00|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606408290000|2020-11-26 16:31:30|7408.6|7398.6|7408.4|7398.4|7408.6|7398.6|7408.4|7398.4|2
1606408300000|2020-11-26 16:31:40|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606408320000|2020-11-26 16:32:00|7408.9|7398.9|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606408330000|2020-11-26 16:32:10|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606408350000|2020-11-26 16:32:30|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606408360000|2020-11-26 16:32:40|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606408370000|2020-11-26 16:32:50|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606408380000|2020-11-26 16:33:00|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606408400000|2020-11-26 16:33:20|7408.6|7398.6|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|2
1606408430000|2020-11-26 16:33:50|7407.4|7397.4|7407.6|7397.6|7407.6|7397.6|7407.4|7397.4|2
1606408440000|2020-11-26 16:34:00|7407.4|7397.4|7407.1|7397.1|7407.4|7397.4|7406.6|7396.6|5
1606408450000|2020-11-26 16:34:10|7406.9|7396.9|7406.6|7396.6|7406.9|7396.9|7406.6|7396.6|2
1606408460000|2020-11-26 16:34:20|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606408490000|2020-11-26 16:34:50|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|7405.4|7395.4|1
1606408500000|2020-11-26 16:35:00|7405.1|7395.1|7406.6|7396.6|7406.6|7396.6|7405.1|7395.1|5
1606408550000|2020-11-26 16:35:50|7406.9|7396.9|7406.1|7396.1|7406.9|7396.9|7405.6|7395.6|4
1606408570000|2020-11-26 16:36:10|7406.4|7396.4|7406.6|7396.6|7406.6|7396.6|7406.4|7396.4|2
1606408580000|2020-11-26 16:36:20|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606408600000|2020-11-26 16:36:40|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|1
1606408620000|2020-11-26 16:37:00|7406.4|7396.4|7405.6|7395.6|7406.4|7396.4|7405.6|7395.6|2
1606408710000|2020-11-26 16:38:30|7405.9|7395.9|7406.1|7396.1|7406.1|7396.1|7405.9|7395.9|4
1606408740000|2020-11-26 16:39:00|7404.9|7394.9|7404.4|7394.4|7404.9|7394.9|7404.4|7394.4|2
1606408750000|2020-11-26 16:39:10|7402.9|7392.9|7401.6|7391.6|7402.9|7392.9|7401.6|7391.6|5
1606408760000|2020-11-26 16:39:20|7401.9|7391.9|7402.9|7392.9|7403.1|7393.1|7401.9|7391.9|6
1606408770000|2020-11-26 16:39:30|7403.1|7393.1|7404.6|7394.6|7404.9|7394.9|7403.1|7393.1|6
1606408780000|2020-11-26 16:39:40|7404.9|7394.9|7406.1|7396.1|7406.1|7396.1|7404.9|7394.9|3
1606408840000|2020-11-26 16:40:40|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|1
1606408860000|2020-11-26 16:41:00|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|1
1606408880000|2020-11-26 16:41:20|7406.6|7396.6|7406.6|7396.6|7406.6|7396.6|7405.9|7395.9|5
1606408890000|2020-11-26 16:41:30|7406.4|7396.4|7406.6|7396.6|7406.6|7396.6|7406.4|7396.4|2
1606408900000|2020-11-26 16:41:40|7406.9|7396.9|7407.4|7397.4|7407.4|7397.4|7406.9|7396.9|3
1606408920000|2020-11-26 16:42:00|7407.6|7397.6|7407.9|7397.9|7407.9|7397.9|7407.6|7397.6|2
1606408930000|2020-11-26 16:42:10|7408.1|7398.1|7407.1|7397.1|7408.1|7398.1|7407.1|7397.1|4
1606408990000|2020-11-26 16:43:10|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7407.9|7397.9|3
1606409020000|2020-11-26 16:43:40|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606409050000|2020-11-26 16:44:10|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|1
1606409060000|2020-11-26 16:44:20|7408.6|7398.6|7407.9|7397.9|7408.6|7398.6|7407.9|7397.9|3
1606409070000|2020-11-26 16:44:30|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606409080000|2020-11-26 16:44:40|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|1
1606409100000|2020-11-26 16:45:00|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.9|7397.9|2
1606409110000|2020-11-26 16:45:10|7408.1|7398.1|7408.9|7398.9|7409.1|7399.1|7408.1|7398.1|9
1606409120000|2020-11-26 16:45:20|7409.1|7399.1|7409.6|7399.6|7409.6|7399.6|7409.1|7399.1|3
1606409160000|2020-11-26 16:46:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606409170000|2020-11-26 16:46:10|7409.1|7399.1|7408.6|7398.6|7409.1|7399.1|7408.6|7398.6|4
1606409200000|2020-11-26 16:46:40|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409220000|2020-11-26 16:47:00|7409.1|7399.1|7408.6|7398.6|7409.6|7399.6|7408.6|7398.6|5
1606409230000|2020-11-26 16:47:10|7408.9|7398.9|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606409240000|2020-11-26 16:47:20|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|3
1606409250000|2020-11-26 16:47:30|7409.4|7399.4|7409.1|7399.1|7409.4|7399.4|7409.1|7399.1|2
1606409260000|2020-11-26 16:47:40|7409.4|7399.4|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|2
1606409280000|2020-11-26 16:48:00|7409.4|7399.4|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|2
1606409290000|2020-11-26 16:48:10|7409.4|7399.4|7409.1|7399.1|7409.4|7399.4|7409.1|7399.1|2
1606409300000|2020-11-26 16:48:20|7408.9|7398.9|7408.6|7398.6|7409.1|7399.1|7408.6|7398.6|3
1606409320000|2020-11-26 16:48:40|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409330000|2020-11-26 16:48:50|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606409340000|2020-11-26 16:49:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606409350000|2020-11-26 16:49:10|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|1
1606409380000|2020-11-26 16:49:40|7408.9|7398.9|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|2
1606409390000|2020-11-26 16:49:50|7408.6|7398.6|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|3
1606409400000|2020-11-26 16:50:00|7407.9|7397.9|7408.6|7398.6|7408.6|7398.6|7407.9|7397.9|4
1606409410000|2020-11-26 16:50:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409450000|2020-11-26 16:50:50|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|3
1606409460000|2020-11-26 16:51:00|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409470000|2020-11-26 16:51:10|7408.6|7398.6|7408.9|7398.9|7409.1|7399.1|7408.6|7398.6|3
1606409480000|2020-11-26 16:51:20|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606409490000|2020-11-26 16:51:30|7409.6|7399.6|7409.6|7399.6|7409.6|7399.6|7409.4|7399.4|3
1606409540000|2020-11-26 16:52:20|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606409570000|2020-11-26 16:52:50|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7407.1|7397.1|9
1606409580000|2020-11-26 16:53:00|7408.1|7398.1|7407.6|7397.6|7408.1|7398.1|7407.6|7397.6|2
1606409590000|2020-11-26 16:53:10|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606409600000|2020-11-26 16:53:20|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|1
1606409620000|2020-11-26 16:53:40|7407.9|7397.9|7407.4|7397.4|7407.9|7397.9|7407.4|7397.4|3
1606409630000|2020-11-26 16:53:50|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606409640000|2020-11-26 16:54:00|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606409650000|2020-11-26 16:54:10|7407.9|7397.9|7407.6|7397.6|7407.9|7397.9|7407.6|7397.6|2
1606409660000|2020-11-26 16:54:20|7407.9|7397.9|7408.6|7398.6|7408.6|7398.6|7407.9|7397.9|3
1606409670000|2020-11-26 16:54:30|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409690000|2020-11-26 16:54:50|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606409700000|2020-11-26 16:55:00|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.9|7398.9|2
1606409740000|2020-11-26 16:55:40|7409.1|7399.1|7408.9|7398.9|7409.1|7399.1|7408.6|7398.6|4
1606409750000|2020-11-26 16:55:50|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|3
1606409830000|2020-11-26 16:57:10|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|1
1606409840000|2020-11-26 16:57:20|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|1
1606409850000|2020-11-26 16:57:30|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|1
1606409860000|2020-11-26 16:57:40|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|1
1606409870000|2020-11-26 16:57:50|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606409880000|2020-11-26 16:58:00|7408.9|7398.9|7409.1|7399.1|7409.1|7399.1|7408.9|7398.9|2
1606409890000|2020-11-26 16:58:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606409910000|2020-11-26 16:58:30|7408.6|7398.6|7407.6|7397.6|7408.6|7398.6|7407.4|7397.4|5
1606409920000|2020-11-26 16:58:40|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|1
1606409930000|2020-11-26 16:58:50|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606409940000|2020-11-26 16:59:00|7407.9|7397.9|7407.1|7397.1|7407.9|7397.9|7407.1|7397.1|4
1606409960000|2020-11-26 16:59:20|7406.4|7396.4|7405.9|7395.9|7406.4|7396.4|7405.9|7395.9|3
1606409970000|2020-11-26 16:59:30|7404.9|7394.9|7406.6|7396.6|7406.6|7396.6|7404.6|7394.6|9
1606409980000|2020-11-26 16:59:40|7406.4|7396.4|7405.6|7395.6|7406.6|7396.6|7405.6|7395.6|5
1606409990000|2020-11-26 16:59:50|7405.4|7395.4|7402.9|7392.9|7405.4|7395.4|7402.9|7392.9|10
1606410000000|2020-11-26 17:00:00|7402.6|7392.6|7404.1|7394.1|7404.4|7394.4|7402.6|7392.6|7
1606410010000|2020-11-26 17:00:10|7403.4|7393.4|7403.6|7393.6|7403.6|7393.6|7403.4|7393.4|2
1606410020000|2020-11-26 17:00:20|7403.9|7393.9|7404.1|7394.1|7404.1|7394.1|7403.9|7393.9|2
1606410030000|2020-11-26 17:00:30|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606410040000|2020-11-26 17:00:40|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|1
1606410050000|2020-11-26 17:00:50|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|1
1606410090000|2020-11-26 17:01:30|7403.6|7393.6|7403.9|7393.9|7404.1|7394.1|7403.6|7393.6|3
1606410100000|2020-11-26 17:01:40|7404.1|7394.1|7402.6|7392.6|7404.1|7394.1|7402.6|7392.6|5
1606410120000|2020-11-26 17:02:00|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606410130000|2020-11-26 17:02:10|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410150000|2020-11-26 17:02:30|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606410160000|2020-11-26 17:02:40|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410180000|2020-11-26 17:03:00|7402.9|7392.9|7402.4|7392.4|7402.9|7392.9|7402.4|7392.4|3
1606410210000|2020-11-26 17:03:30|7403.1|7393.1|7402.6|7392.6|7403.1|7393.1|7402.6|7392.6|2
1606410220000|2020-11-26 17:03:40|7402.9|7392.9|7403.1|7393.1|7403.1|7393.1|7402.9|7392.9|2
1606410240000|2020-11-26 17:04:00|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410260000|2020-11-26 17:04:20|7402.6|7392.6|7402.1|7392.1|7402.6|7392.6|7402.1|7392.1|5
1606410270000|2020-11-26 17:04:30|7401.6|7391.6|7402.6|7392.6|7402.6|7392.6|7401.6|7391.6|3
1606410290000|2020-11-26 17:04:50|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410310000|2020-11-26 17:05:10|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410330000|2020-11-26 17:05:30|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606410380000|2020-11-26 17:06:20|7403.1|7393.1|7403.9|7393.9|7403.9|7393.9|7403.1|7393.1|2
1606410400000|2020-11-26 17:06:40|7403.6|7393.6|7403.9|7393.9|7404.1|7394.1|7403.6|7393.6|3
1606410410000|2020-11-26 17:06:50|7403.6|7393.6|7402.6|7392.6|7403.6|7393.6|7402.6|7392.6|2
1606410460000|2020-11-26 17:07:40|7402.9|7392.9|7403.1|7393.1|7403.1|7393.1|7402.9|7392.9|2
1606410470000|2020-11-26 17:07:50|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|7402.9|7392.9|1
1606410480000|2020-11-26 17:08:00|7403.1|7393.1|7403.4|7393.4|7403.4|7393.4|7403.1|7393.1|2
1606410490000|2020-11-26 17:08:10|7403.1|7393.1|7402.6|7392.6|7403.1|7393.1|7402.6|7392.6|2
1606410500000|2020-11-26 17:08:20|7402.9|7392.9|7402.6|7392.6|7403.1|7393.1|7402.6|7392.6|3
1606410640000|2020-11-26 17:10:40|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606410660000|2020-11-26 17:11:00|7402.4|7392.4|7402.6|7392.6|7402.6|7392.6|7402.4|7392.4|2
1606410670000|2020-11-26 17:11:10|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410680000|2020-11-26 17:11:20|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410690000|2020-11-26 17:11:30|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410700000|2020-11-26 17:11:40|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410720000|2020-11-26 17:12:00|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606410750000|2020-11-26 17:12:30|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410760000|2020-11-26 17:12:40|7402.6|7392.6|7402.9|7392.9|7403.1|7393.1|7402.6|7392.6|3
1606410800000|2020-11-26 17:13:20|7402.6|7392.6|7402.4|7392.4|7402.6|7392.6|7402.1|7392.1|7
1606410830000|2020-11-26 17:13:50|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|7402.1|7392.1|1
1606410840000|2020-11-26 17:14:00|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606410860000|2020-11-26 17:14:20|7402.4|7392.4|7402.1|7392.1|7402.4|7392.4|7402.1|7392.1|2
1606410880000|2020-11-26 17:14:40|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410930000|2020-11-26 17:15:30|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|7402.6|7392.6|1
1606410940000|2020-11-26 17:15:40|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606410960000|2020-11-26 17:16:00|7402.6|7392.6|7402.9|7392.9|7402.9|7392.9|7402.6|7392.6|2
1606411000000|2020-11-26 17:16:40|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|1
1606411060000|2020-11-26 17:17:40|7402.6|7392.6|7404.9|7394.9|7404.9|7394.9|7402.6|7392.6|2
1606411070000|2020-11-26 17:17:50|7405.1|7395.1|7406.9|7396.9|7406.9|7396.9|7405.1|7395.1|4
1606411100000|2020-11-26 17:18:20|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606411110000|2020-11-26 17:18:30|7407.6|7397.6|7408.9|7398.9|7408.9|7398.9|7407.6|7397.6|4
1606411120000|2020-11-26 17:18:40|7408.6|7398.6|7408.9|7398.9|7408.9|7398.9|7408.6|7398.6|2
1606411140000|2020-11-26 17:19:00|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606411150000|2020-11-26 17:19:10|7409.9|7399.9|7408.9|7398.9|7409.9|7399.9|7408.9|7398.9|2
1606411190000|2020-11-26 17:19:50|7409.6|7399.6|7409.9|7399.9|7409.9|7399.9|7409.6|7399.6|2
1606411200000|2020-11-26 17:20:00|7410.1|7400.1|7409.9|7399.9|7410.4|7400.4|7409.9|7399.9|4
1606411210000|2020-11-26 17:20:10|7409.6|7399.6|7409.9|7399.9|7409.9|7399.9|7409.6|7399.6|2
1606411230000|2020-11-26 17:20:30|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606411240000|2020-11-26 17:20:40|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1606411250000|2020-11-26 17:20:50|7410.6|7400.6|7410.9|7400.9|7410.9|7400.9|7410.6|7400.6|2
1606411260000|2020-11-26 17:21:00|7410.6|7400.6|7409.9|7399.9|7410.6|7400.6|7409.9|7399.9|3
1606411270000|2020-11-26 17:21:10|7410.6|7400.6|7409.6|7399.6|7410.6|7400.6|7409.6|7399.6|2
1606411280000|2020-11-26 17:21:20|7409.9|7399.9|7409.9|7399.9|7410.1|7400.1|7409.9|7399.9|3
1606411310000|2020-11-26 17:21:50|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606411330000|2020-11-26 17:22:10|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|7409.9|7399.9|1
1606411340000|2020-11-26 17:22:20|7410.1|7400.1|7409.9|7399.9|7410.1|7400.1|7409.9|7399.9|2
1606411350000|2020-11-26 17:22:30|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606411360000|2020-11-26 17:22:40|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|7410.4|7400.4|1
1606411380000|2020-11-26 17:23:00|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606411410000|2020-11-26 17:23:30|7410.4|7400.4|7411.1|7401.1|7411.1|7401.1|7410.4|7400.4|2
1606411430000|2020-11-26 17:23:50|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606411470000|2020-11-26 17:24:30|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|7411.4|7401.4|3
1606411490000|2020-11-26 17:24:50|7411.4|7401.4|7411.6|7401.6|7411.6|7401.6|7411.4|7401.4|2
1606411500000|2020-11-26 17:25:00|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606411530000|2020-11-26 17:25:30|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|1
1606411540000|2020-11-26 17:25:40|7411.9|7401.9|7411.6|7401.6|7411.9|7401.9|7411.6|7401.6|4
1606411570000|2020-11-26 17:26:10|7411.4|7401.4|7411.6|7401.6|7411.6|7401.6|7411.4|7401.4|2
1606411590000|2020-11-26 17:26:30|7411.4|7401.4|7411.6|7401.6|7411.9|7401.9|7411.4|7401.4|5
1606411600000|2020-11-26 17:26:40|7411.9|7401.9|7412.6|7402.6|7412.6|7402.6|7411.9|7401.9|2
1606411610000|2020-11-26 17:26:50|7412.4|7402.4|7412.6|7402.6|7412.6|7402.6|7412.4|7402.4|2
1606411620000|2020-11-26 17:27:00|7413.1|7403.1|7413.6|7403.6|7414.4|7404.4|7413.1|7403.1|5
1606411630000|2020-11-26 17:27:10|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|1
1606411640000|2020-11-26 17:27:20|7414.6|7404.6|7414.9|7404.9|7415.1|7405.1|7414.6|7404.6|6
1606411660000|2020-11-26 17:27:40|7415.1|7405.1|7415.4|7405.4|7415.6|7405.6|7415.1|7405.1|8
1606411680000|2020-11-26 17:28:00|7415.6|7405.6|7415.4|7405.4|7415.6|7405.6|7415.4|7405.4|2
1606411690000|2020-11-26 17:28:10|7415.6|7405.6|7415.4|7405.4|7415.6|7405.6|7415.4|7405.4|2
1606411700000|2020-11-26 17:28:20|7414.9|7404.9|7414.1|7404.1|7415.1|7405.1|7414.1|7404.1|5
1606411710000|2020-11-26 17:28:30|7413.9|7403.9|7413.4|7403.4|7413.9|7403.9|7413.4|7403.4|2
1606411720000|2020-11-26 17:28:40|7413.1|7403.1|7413.4|7403.4|7413.4|7403.4|7413.1|7403.1|2
1606411730000|2020-11-26 17:28:50|7413.1|7403.1|7413.4|7403.4|7413.4|7403.4|7413.1|7403.1|2
1606411740000|2020-11-26 17:29:00|7413.1|7403.1|7413.4|7403.4|7413.9|7403.9|7412.9|7402.9|11
1606411750000|2020-11-26 17:29:10|7413.6|7403.6|7413.1|7403.1|7413.6|7403.6|7412.9|7402.9|5
1606411770000|2020-11-26 17:29:30|7412.9|7402.9|7413.1|7403.1|7413.1|7403.1|7412.9|7402.9|2
1606411780000|2020-11-26 17:29:40|7413.4|7403.4|7413.9|7403.9|7413.9|7403.9|7413.4|7403.4|5
1606411790000|2020-11-26 17:29:50|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|1
1606411800000|2020-11-26 17:30:00|7413.9|7403.9|7413.6|7403.6|7414.4|7404.4|7413.6|7403.6|8
1606411810000|2020-11-26 17:30:10|7413.9|7403.9|7414.1|7404.1|7414.1|7404.1|7413.6|7403.6|4
1606411820000|2020-11-26 17:30:20|7414.4|7404.4|7414.6|7404.6|7414.9|7404.9|7414.4|7404.4|4
1606411830000|2020-11-26 17:30:30|7414.4|7404.4|7413.6|7403.6|7414.4|7404.4|7413.6|7403.6|3
1606411840000|2020-11-26 17:30:40|7413.9|7403.9|7414.1|7404.1|7414.1|7404.1|7413.9|7403.9|2
1606411850000|2020-11-26 17:30:50|7414.6|7404.6|7414.1|7404.1|7414.6|7404.6|7413.9|7403.9|4
1606411860000|2020-11-26 17:31:00|7414.4|7404.4|7413.9|7403.9|7414.6|7404.6|7413.6|7403.6|7
1606411890000|2020-11-26 17:31:30|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|5
1606411990000|2020-11-26 17:33:10|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|1
1606412150000|2020-11-26 17:35:50|7413.1|7403.1|7413.4|7403.4|7413.4|7403.4|7413.1|7403.1|2
1606412180000|2020-11-26 17:36:20|7413.6|7403.6|7413.4|7403.4|7413.6|7403.6|7413.4|7403.4|2
1606412200000|2020-11-26 17:36:40|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|1
1606412210000|2020-11-26 17:36:50|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|1
1606412270000|2020-11-26 17:37:50|7413.6|7403.6|7413.6|7403.6|7413.9|7403.9|7413.6|7403.6|3
1606412280000|2020-11-26 17:38:00|7413.4|7403.4|7412.9|7402.9|7413.4|7403.4|7412.6|7402.6|3
1606412290000|2020-11-26 17:38:10|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|1
1606412360000|2020-11-26 17:39:20|7412.9|7402.9|7412.6|7402.6|7412.9|7402.9|7412.6|7402.6|2
1606412370000|2020-11-26 17:39:30|7412.9|7402.9|7413.4|7403.4|7413.4|7403.4|7412.9|7402.9|2
1606412390000|2020-11-26 17:39:50|7413.1|7403.1|7412.6|7402.6|7413.1|7403.1|7412.6|7402.6|2
1606412470000|2020-11-26 17:41:10|7412.9|7402.9|7413.1|7403.1|7413.4|7403.4|7412.9|7402.9|3
1606412480000|2020-11-26 17:41:20|7413.4|7403.4|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|2
1606412490000|2020-11-26 17:41:30|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|1
1606412530000|2020-11-26 17:42:10|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|1
1606412540000|2020-11-26 17:42:20|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7412.6|7402.6|4
1606412590000|2020-11-26 17:43:10|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|7413.1|7403.1|1
1606412610000|2020-11-26 17:43:30|7412.9|7402.9|7412.6|7402.6|7412.9|7402.9|7412.6|7402.6|2
1606412660000|2020-11-26 17:44:20|7412.4|7402.4|7412.1|7402.1|7412.6|7402.6|7412.1|7402.1|14
1606412670000|2020-11-26 17:44:30|7412.4|7402.4|7412.1|7402.1|7412.4|7402.4|7412.1|7402.1|2
1606412680000|2020-11-26 17:44:40|7411.9|7401.9|7411.6|7401.6|7411.9|7401.9|7411.6|7401.6|2
1606412700000|2020-11-26 17:45:00|7411.9|7401.9|7412.1|7402.1|7412.1|7402.1|7411.6|7401.6|5
1606412730000|2020-11-26 17:45:30|7412.4|7402.4|7412.6|7402.6|7412.6|7402.6|7412.4|7402.4|2
1606412740000|2020-11-26 17:45:40|7413.9|7403.9|7413.4|7403.4|7414.1|7404.1|7413.4|7403.4|4
1606412750000|2020-11-26 17:45:50|7413.1|7403.1|7412.9|7402.9|7413.1|7403.1|7412.9|7402.9|2
1606412770000|2020-11-26 17:46:10|7413.6|7403.6|7414.1|7404.1|7414.1|7404.1|7413.6|7403.6|2
1606412850000|2020-11-26 17:47:30|7415.1|7405.1|7415.1|7405.1|7415.1|7405.1|7415.1|7405.1|1
1606412880000|2020-11-26 17:48:00|7414.9|7404.9|7414.4|7404.4|7414.9|7404.9|7414.4|7404.4|2
1606412890000|2020-11-26 17:48:10|7415.1|7405.1|7415.4|7405.4|7415.4|7405.4|7415.1|7405.1|2
1606412900000|2020-11-26 17:48:20|7415.1|7405.1|7415.1|7405.1|7415.1|7405.1|7415.1|7405.1|1
1606412960000|2020-11-26 17:49:20|7414.6|7404.6|7415.1|7405.1|7415.1|7405.1|7414.6|7404.6|2
1606413000000|2020-11-26 17:50:00|7415.4|7405.4|7416.4|7406.4|7416.4|7406.4|7415.4|7405.4|4
1606413010000|2020-11-26 17:50:10|7416.1|7406.1|7416.4|7406.4|7416.4|7406.4|7416.1|7406.1|2
1606413020000|2020-11-26 17:50:20|7416.1|7406.1|7417.6|7407.6|7417.6|7407.6|7416.1|7406.1|3
1606413040000|2020-11-26 17:50:40|7417.9|7407.9|7417.6|7407.6|7417.9|7407.9|7417.6|7407.6|2
1606413060000|2020-11-26 17:51:00|7417.9|7407.9|7418.4|7408.4|7418.4|7408.4|7417.9|7407.9|2
1606413080000|2020-11-26 17:51:20|7418.1|7408.1|7418.6|7408.6|7418.6|7408.6|7417.6|7407.6|5
1606413090000|2020-11-26 17:51:30|7418.4|7408.4|7418.6|7408.6|7418.6|7408.6|7418.4|7408.4|2
1606413120000|2020-11-26 17:52:00|7418.9|7408.9|7418.9|7408.9|7418.9|7408.9|7418.9|7408.9|1
1606413130000|2020-11-26 17:52:10|7418.4|7408.4|7418.1|7408.1|7418.4|7408.4|7418.1|7408.1|2
1606413140000|2020-11-26 17:52:20|7418.4|7408.4|7418.4|7408.4|7418.4|7408.4|7418.4|7408.4|1
1606413150000|2020-11-26 17:52:30|7418.1|7408.1|7417.9|7407.9|7418.1|7408.1|7417.9|7407.9|2
1606413170000|2020-11-26 17:52:50|7419.5|7409.5|7420.3|7410.3|7420.4|7410.4|7419.5|7409.5|3
1606413180000|2020-11-26 17:53:00|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|7421.1|7411.1|1
1606413190000|2020-11-26 17:53:10|7421.4|7411.4|7421.4|7411.4|7421.4|7411.4|7421.4|7411.4|1
1606413200000|2020-11-26 17:53:20|7421.9|7411.9|7421.9|7411.9|7421.9|7411.9|7421.9|7411.9|1
1606413210000|2020-11-26 17:53:30|7421.6|7411.6|7421.4|7411.4|7421.6|7411.6|7421.4|7411.4|2
1606413230000|2020-11-26 17:53:50|7421.6|7411.6|7421.6|7411.6|7421.9|7411.9|7421.6|7411.6|3
1606413240000|2020-11-26 17:54:00|7421.9|7411.9|7421.6|7411.6|7421.9|7411.9|7421.6|7411.6|2
1606413290000|2020-11-26 17:54:50|7421.4|7411.4|7421.4|7411.4|7421.4|7411.4|7421.4|7411.4|1
1606413300000|2020-11-26 17:55:00|7421.1|7411.1|7421.8|7411.8|7421.9|7411.9|7420.6|7410.6|4
1606413310000|2020-11-26 17:55:10|7422|7412|7422.4|7412.4|7422.4|7412.4|7422|7412|2
1606413330000|2020-11-26 17:55:30|7422.6|7412.6|7422.5|7412.5|7422.8|7412.8|7422.5|7412.5|4
1606413340000|2020-11-26 17:55:40|7422.8|7412.8|7424.1|7414.1|7424.1|7414.1|7422.8|7412.8|8
1606413360000|2020-11-26 17:56:00|7424.4|7414.4|7427.4|7417.4|7427.4|7417.4|7424.4|7414.4|4
1606413370000|2020-11-26 17:56:10|7427.6|7417.6|7427.4|7417.4|7427.6|7417.6|7427.4|7417.4|2
1606413410000|2020-11-26 17:56:50|7428|7418|7427.6|7417.6|7428|7418|7427.6|7417.6|2
1606413420000|2020-11-26 17:57:00|7428|7418|7427.5|7417.5|7428|7418|7427.5|7417.5|2
1606413450000|2020-11-26 17:57:30|7427.6|7417.6|7427.6|7417.6|7427.6|7417.6|7427.6|7417.6|1
1606413480000|2020-11-26 17:58:00|7427.5|7417.5|7427.3|7417.3|7428|7418|7427.3|7417.3|3
1606413490000|2020-11-26 17:58:10|7427.6|7417.6|7427.4|7417.4|7427.6|7417.6|7427.4|7417.4|2
1606413520000|2020-11-26 17:58:40|7427.5|7417.5|7426.5|7416.5|7427.5|7417.5|7426.5|7416.5|5
1606413530000|2020-11-26 17:58:50|7426.9|7416.9|7427.9|7417.9|7427.9|7417.9|7426.9|7416.9|4
1606413540000|2020-11-26 17:59:00|7427.6|7417.6|7428.4|7418.4|7428.4|7418.4|7427.6|7417.6|3
1606438920000|2020-11-27 01:02:00|7413.1|7403.1|7414.9|7404.9|7416.1|7406.1|7413.1|7403.1|17
1606438930000|2020-11-27 01:02:10|7415|7405|7416.9|7406.9|7417.1|7407.1|7415|7405|10
1606438940000|2020-11-27 01:02:20|7417.1|7407.1|7417.1|7407.1|7417.6|7407.6|7417.1|7407.1|5
1606438950000|2020-11-27 01:02:30|7417.3|7407.3|7414.1|7404.1|7417.4|7407.4|7414.1|7404.1|10
1606438960000|2020-11-27 01:02:40|7414.4|7404.4|7416.1|7406.1|7416.1|7406.1|7414.4|7404.4|12
1606438970000|2020-11-27 01:02:50|7416.4|7406.4|7417.1|7407.1|7417.6|7407.6|7416.4|7406.4|8
1606438980000|2020-11-27 01:03:00|7417.4|7407.4|7417|7407|7417.6|7407.6|7416.9|7406.9|8
1606438990000|2020-11-27 01:03:10|7417.1|7407.1|7416.6|7406.6|7417.9|7407.9|7416.6|7406.6|10
1606439000000|2020-11-27 01:03:20|7416.4|7406.4|7417.1|7407.1|7417.1|7407.1|7416.1|7406.1|4
1606439010000|2020-11-27 01:03:30|7416.9|7406.9|7416.6|7406.6|7416.9|7406.9|7416.4|7406.4|7
1606439020000|2020-11-27 01:03:40|7416.4|7406.4|7416.8|7406.8|7416.9|7406.9|7416.1|7406.1|8
1606439030000|2020-11-27 01:03:50|7417.1|7407.1|7416.6|7406.6|7417.1|7407.1|7416.1|7406.1|4
1606439040000|2020-11-27 01:04:00|7416.4|7406.4|7418.9|7408.9|7419.1|7409.1|7415.9|7405.9|10
1606439050000|2020-11-27 01:04:10|7419.1|7409.1|7418.6|7408.6|7419.1|7409.1|7418.1|7408.1|6
1606439060000|2020-11-27 01:04:20|7419.1|7409.1|7423.1|7413.1|7423.1|7413.1|7419.1|7409.1|9
1606439070000|2020-11-27 01:04:30|7423.6|7413.6|7424.4|7414.4|7424.4|7414.4|7423.4|7413.4|9
1606439080000|2020-11-27 01:04:40|7424.6|7414.6|7423.6|7413.6|7424.6|7414.6|7423.4|7413.4|8
1606439090000|2020-11-27 01:04:50|7423.9|7413.9|7423.4|7413.4|7424.9|7414.9|7421.6|7411.6|11
1606439100000|2020-11-27 01:05:00|7423.6|7413.6|7426.4|7416.4|7428.1|7418.1|7423.6|7413.6|17
1606439110000|2020-11-27 01:05:10|7426.1|7416.1|7427.6|7417.6|7428.4|7418.4|7426.1|7416.1|13
1606439120000|2020-11-27 01:05:20|7427.4|7417.4|7425.9|7415.9|7427.4|7417.4|7425.6|7415.6|8
1606439130000|2020-11-27 01:05:30|7425.6|7415.6|7424|7414|7425.6|7415.6|7424|7414|4
1606439140000|2020-11-27 01:05:40|7424.4|7414.4|7423.1|7413.1|7424.4|7414.4|7423.1|7413.1|4
1606439150000|2020-11-27 01:05:50|7423.6|7413.6|7423.1|7413.1|7424.4|7414.4|7423.1|7413.1|17
1606439160000|2020-11-27 01:06:00|7423.4|7413.4|7424.1|7414.1|7424.4|7414.4|7422.6|7412.6|10
1606439170000|2020-11-27 01:06:10|7425.6|7415.6|7424.6|7414.6|7425.9|7415.9|7424.6|7414.6|10
1606439180000|2020-11-27 01:06:20|7425.4|7415.4|7425.6|7415.6|7425.6|7415.6|7424.6|7414.6|6
1606439190000|2020-11-27 01:06:30|7425.9|7415.9|7426.4|7416.4|7426.4|7416.4|7425.9|7415.9|4
1606439200000|2020-11-27 01:06:40|7426.6|7416.6|7426.6|7416.6|7426.9|7416.9|7426.6|7416.6|3
1606439210000|2020-11-27 01:06:50|7426.4|7416.4|7423.8|7413.8|7426.4|7416.4|7423.8|7413.8|4
1606439220000|2020-11-27 01:07:00|7423.1|7413.1|7422.1|7412.1|7424.5|7414.5|7421.6|7411.6|7
1606439230000|2020-11-27 01:07:10|7421.9|7411.9|7421.1|7411.1|7422.4|7412.4|7420.9|7410.9|7
1606439240000|2020-11-27 01:07:20|7420.4|7410.4|7424.1|7414.1|7424.1|7414.1|7420.4|7410.4|7
1606439250000|2020-11-27 01:07:30|7423.1|7413.1|7422.9|7412.9|7423.1|7413.1|7422.9|7412.9|2
1606439260000|2020-11-27 01:07:40|7422.6|7412.6|7422.9|7412.9|7422.9|7412.9|7422.6|7412.6|4
1606439270000|2020-11-27 01:07:50|7422.6|7412.6|7422.9|7412.9|7422.9|7412.9|7422.6|7412.6|2
1606439280000|2020-11-27 01:08:00|7423.8|7413.8|7423.3|7413.3|7423.8|7413.8|7423.1|7413.1|3
1606439290000|2020-11-27 01:08:10|7423.1|7413.1|7423.6|7413.6|7423.6|7413.6|7422.6|7412.6|6
1606439300000|2020-11-27 01:08:20|7423.9|7413.9|7423.6|7413.6|7423.9|7413.9|7423.4|7413.4|4
1606439310000|2020-11-27 01:08:30|7423.4|7413.4|7422.9|7412.9|7423.4|7413.4|7422.9|7412.9|2
1606439320000|2020-11-27 01:08:40|7423.1|7413.1|7423.1|7413.1|7423.4|7413.4|7423.1|7413.1|4
1606439330000|2020-11-27 01:08:50|7422.9|7412.9|7421.3|7411.3|7422.9|7412.9|7421.3|7411.3|3
1606439340000|2020-11-27 01:09:00|7421.1|7411.1|7417.4|7407.4|7421.1|7411.1|7416.4|7406.4|14
1606439350000|2020-11-27 01:09:10|7417.1|7407.1|7414.9|7404.9|7417.4|7407.4|7414.9|7404.9|8
1606439360000|2020-11-27 01:09:20|7415.1|7405.1|7415.1|7405.1|7415.6|7405.6|7414.4|7404.4|8
1606439370000|2020-11-27 01:09:30|7414.9|7404.9|7412.4|7402.4|7414.9|7404.9|7411.6|7401.6|13
1606439380000|2020-11-27 01:09:40|7412.5|7402.5|7414.1|7404.1|7414.4|7404.4|7412.5|7402.5|6
1606439390000|2020-11-27 01:09:50|7413.6|7403.6|7414.1|7404.1|7414.1|7404.1|7413.6|7403.6|4
1606439400000|2020-11-27 01:10:00|7414.4|7404.4|7413.9|7403.9|7414.9|7404.9|7413.9|7403.9|6
1606439410000|2020-11-27 01:10:10|7413.8|7403.8|7412.9|7402.9|7413.8|7403.8|7412.6|7402.6|4
1606439420000|2020-11-27 01:10:20|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|7412.6|7402.6|1
1606439430000|2020-11-27 01:10:30|7412.9|7402.9|7413.6|7403.6|7414.1|7404.1|7412.9|7402.9|8
1606439440000|2020-11-27 01:10:40|7413.4|7403.4|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|2
1606439450000|2020-11-27 01:10:50|7413.9|7403.9|7414.6|7404.6|7414.6|7404.6|7413.9|7403.9|2
1606439460000|2020-11-27 01:11:00|7414.9|7404.9|7416.9|7406.9|7416.9|7406.9|7414.9|7404.9|5
1606439470000|2020-11-27 01:11:10|7417.1|7407.1|7418.1|7408.1|7418.1|7408.1|7417.1|7407.1|3
1606439480000|2020-11-27 01:11:20|7418.4|7408.4|7419.4|7409.4|7419.4|7409.4|7418.4|7408.4|5
1606439490000|2020-11-27 01:11:30|7418.8|7408.8|7418.5|7408.5|7418.8|7408.8|7418.5|7408.5|2
1606439500000|2020-11-27 01:11:40|7418.6|7408.6|7419.6|7409.6|7419.6|7409.6|7418.6|7408.6|4
1606439510000|2020-11-27 01:11:50|7420.6|7410.6|7419.1|7409.1|7420.6|7410.6|7418.9|7408.9|6
1606439520000|2020-11-27 01:12:00|7419.4|7409.4|7419.5|7409.5|7419.5|7409.5|7419.4|7409.4|2
1606439530000|2020-11-27 01:12:10|7419.6|7409.6|7420.9|7410.9|7420.9|7410.9|7419.6|7409.6|5
1606439540000|2020-11-27 01:12:20|7420.6|7410.6|7419.4|7409.4|7420.6|7410.6|7419.4|7409.4|5
1606439550000|2020-11-27 01:12:30|7419.5|7409.5|7419.6|7409.6|7419.6|7409.6|7419.5|7409.5|2
1606439560000|2020-11-27 01:12:40|7419.9|7409.9|7419.9|7409.9|7420.4|7410.4|7419.9|7409.9|5
1606439570000|2020-11-27 01:12:50|7419.8|7409.8|7419.9|7409.9|7419.9|7409.9|7419.8|7409.8|2
1606439580000|2020-11-27 01:13:00|7420.1|7410.1|7420.9|7410.9|7421.1|7411.1|7420.1|7410.1|3
1606439590000|2020-11-27 01:13:10|7421.1|7411.1|7421.3|7411.3|7421.3|7411.3|7421.1|7411.1|2
1606439600000|2020-11-27 01:13:20|7421.4|7411.4|7423.1|7413.1|7423.1|7413.1|7421.4|7411.4|4
1606439610000|2020-11-27 01:13:30|7423.4|7413.4|7423.1|7413.1|7423.4|7413.4|7423.1|7413.1|4
1606439620000|2020-11-27 01:13:40|7423.4|7413.4|7424.1|7414.1|7424.4|7414.4|7423.4|7413.4|6
1606439630000|2020-11-27 01:13:50|7424.4|7414.4|7423.4|7413.4|7424.4|7414.4|7423.1|7413.1|8
1606439640000|2020-11-27 01:14:00|7423.3|7413.3|7422.5|7412.5|7423.3|7413.3|7422.5|7412.5|6
1606439650000|2020-11-27 01:14:10|7422.4|7412.4|7421.4|7411.4|7422.4|7412.4|7421.3|7411.3|5
1606439660000|2020-11-27 01:14:20|7421.3|7411.3|7421.4|7411.4|7421.6|7411.6|7421.3|7411.3|4
1606439670000|2020-11-27 01:14:30|7421.3|7411.3|7421.4|7411.4|7421.4|7411.4|7421.3|7411.3|2
1606439680000|2020-11-27 01:14:40|7421.3|7411.3|7421.4|7411.4|7421.4|7411.4|7421.3|7411.3|4
1606439690000|2020-11-27 01:14:50|7421.3|7411.3|7422.6|7412.6|7422.6|7412.6|7421.1|7411.1|6
1606439700000|2020-11-27 01:15:00|7422.4|7412.4|7423.1|7413.1|7423.1|7413.1|7421.6|7411.6|7
1606439710000|2020-11-27 01:15:10|7422.6|7412.6|7422.4|7412.4|7422.6|7412.6|7422.4|7412.4|2
1606439730000|2020-11-27 01:15:30|7422.1|7412.1|7421.4|7411.4|7422.1|7412.1|7421.4|7411.4|2
1606439750000|2020-11-27 01:15:50|7420.1|7410.1|7420.6|7410.6|7420.6|7410.6|7420.1|7410.1|3
1606439760000|2020-11-27 01:16:00|7420.4|7410.4|7420.6|7410.6|7420.9|7410.9|7419.9|7409.9|9
1606439770000|2020-11-27 01:16:10|7420.4|7410.4|7420|7410|7420.6|7410.6|7419.9|7409.9|8
1606439780000|2020-11-27 01:16:20|7420.1|7410.1|7419.9|7409.9|7420.3|7410.3|7419.4|7409.4|10
1606439790000|2020-11-27 01:16:30|7419.4|7409.4|7419.4|7409.4|7420.4|7410.4|7419.4|7409.4|11
1606439800000|2020-11-27 01:16:40|7419.6|7409.6|7419.4|7409.4|7420.4|7410.4|7419.4|7409.4|8
1606439810000|2020-11-27 01:16:50|7419.5|7409.5|7420.1|7410.1|7420.1|7410.1|7419.1|7409.1|10
1606439820000|2020-11-27 01:17:00|7420.4|7410.4|7419.9|7409.9|7421.5|7411.5|7419.4|7409.4|14
1606439830000|2020-11-27 01:17:10|7419.6|7409.6|7419.4|7409.4|7419.9|7409.9|7419.1|7409.1|9
1606439840000|2020-11-27 01:17:20|7419.6|7409.6|7418.9|7408.9|7419.8|7409.8|7418.9|7408.9|11
1606439850000|2020-11-27 01:17:30|7419.1|7409.1|7417.6|7407.6|7419.4|7409.4|7417.6|7407.6|6
1606439860000|2020-11-27 01:17:40|7417.4|7407.4|7417.1|7407.1|7417.4|7407.4|7417.1|7407.1|2
1606439870000|2020-11-27 01:17:50|7417|7407|7416.1|7406.1|7417|7407|7416.1|7406.1|6
1606439880000|2020-11-27 01:18:00|7415.9|7405.9|7415.6|7405.6|7416.1|7406.1|7415.4|7405.4|12
1606439890000|2020-11-27 01:18:10|7415.5|7405.5|7415.1|7405.1|7415.6|7405.6|7415.1|7405.1|9
1606439900000|2020-11-27 01:18:20|7414.9|7404.9|7415.1|7405.1|7415.1|7405.1|7414.4|7404.4|6
1606439910000|2020-11-27 01:18:30|7414.9|7404.9|7415.1|7405.1|7415.1|7405.1|7414.9|7404.9|2
1606439920000|2020-11-27 01:18:40|7414.9|7404.9|7415.1|7405.1|7415.1|7405.1|7414.6|7404.6|6
1606439930000|2020-11-27 01:18:50|7414.9|7404.9|7415.9|7405.9|7416|7406|7414.9|7404.9|8
1606439940000|2020-11-27 01:19:00|7416.1|7406.1|7415.6|7405.6|7416.1|7406.1|7415.4|7405.4|7
1606439950000|2020-11-27 01:19:10|7415.4|7405.4|7414.4|7404.4|7415.4|7405.4|7414.1|7404.1|6
1606439960000|2020-11-27 01:19:20|7414.1|7404.1|7411.6|7401.6|7414.1|7404.1|7411.6|7401.6|11
1606439970000|2020-11-27 01:19:30|7411.4|7401.4|7410.6|7400.6|7411.6|7401.6|7409.6|7399.6|13
1606439980000|2020-11-27 01:19:40|7410.4|7400.4|7415.1|7405.1|7415.1|7405.1|7410.4|7400.4|14
1606439990000|2020-11-27 01:19:50|7414.6|7404.6|7414.6|7404.6|7414.6|7404.6|7414.4|7404.4|3
1606440000000|2020-11-27 01:20:00|7414.9|7404.9|7417.1|7407.1|7417.1|7407.1|7414.9|7404.9|10
1606440010000|2020-11-27 01:20:10|7416.9|7406.9|7414.4|7404.4|7416.9|7406.9|7414.4|7404.4|6
1606440020000|2020-11-27 01:20:20|7414.3|7404.3|7414.6|7404.6|7414.6|7404.6|7414.3|7404.3|2
1606440030000|2020-11-27 01:20:30|7414.9|7404.9|7415.9|7405.9|7415.9|7405.9|7414.9|7404.9|4
1606440040000|2020-11-27 01:20:40|7416.1|7406.1|7417.4|7407.4|7417.9|7407.9|7416.1|7406.1|10
1606440050000|2020-11-27 01:20:50|7416.3|7406.3|7412.1|7402.1|7416.3|7406.3|7410.6|7400.6|8
1606440060000|2020-11-27 01:21:00|7412.5|7402.5|7412.9|7402.9|7413.6|7403.6|7412.5|7402.5|3
1606440070000|2020-11-27 01:21:10|7412.6|7402.6|7412.1|7402.1|7412.6|7402.6|7412.1|7402.1|2
1606440080000|2020-11-27 01:21:20|7412.4|7402.4|7412|7402|7412.4|7402.4|7410.6|7400.6|8
1606440090000|2020-11-27 01:21:30|7412.3|7402.3|7412.1|7402.1|7412.4|7402.4|7412.1|7402.1|3
1606440100000|2020-11-27 01:21:40|7411.9|7401.9|7412.6|7402.6|7412.6|7402.6|7411.6|7401.6|4
1606440120000|2020-11-27 01:22:00|7412.4|7402.4|7410.4|7400.4|7412.4|7402.4|7410.4|7400.4|5
1606440130000|2020-11-27 01:22:10|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606440140000|2020-11-27 01:22:20|7410.4|7400.4|7412.6|7402.6|7412.6|7402.6|7410.4|7400.4|6
1606440150000|2020-11-27 01:22:30|7412.4|7402.4|7412.9|7402.9|7413.6|7403.6|7412.4|7402.4|3
1606440160000|2020-11-27 01:22:40|7413.1|7403.1|7413.4|7403.4|7413.4|7403.4|7413.1|7403.1|2
1606440170000|2020-11-27 01:22:50|7413.6|7403.6|7414.3|7404.3|7414.3|7404.3|7413.6|7403.6|3
1606440180000|2020-11-27 01:23:00|7414.1|7404.1|7413.4|7403.4|7414.1|7404.1|7413.4|7403.4|5
1606440190000|2020-11-27 01:23:10|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|3
1606440200000|2020-11-27 01:23:20|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|7414.1|7404.1|1
1606440210000|2020-11-27 01:23:30|7414|7404|7414.1|7404.1|7414.1|7404.1|7414|7404|2
1606440220000|2020-11-27 01:23:40|7413.9|7403.9|7413.9|7403.9|7414.1|7404.1|7413.9|7403.9|3
1606440230000|2020-11-27 01:23:50|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.4|7403.4|3
1606440240000|2020-11-27 01:24:00|7414|7404|7413.6|7403.6|7414.1|7404.1|7413.6|7403.6|3
1606440250000|2020-11-27 01:24:10|7414|7404|7414.4|7404.4|7414.4|7404.4|7414|7404|3
1606440260000|2020-11-27 01:24:20|7414.3|7404.3|7414.1|7404.1|7414.3|7404.3|7414.1|7404.1|2
1606440270000|2020-11-27 01:24:30|7414.3|7404.3|7414.4|7404.4|7414.9|7404.9|7414.3|7404.3|3
1606440280000|2020-11-27 01:24:40|7414.9|7404.9|7415.1|7405.1|7415.1|7405.1|7414.9|7404.9|2
1606440290000|2020-11-27 01:24:50|7415.4|7405.4|7417.1|7407.1|7417.1|7407.1|7415.4|7405.4|3
1606440300000|2020-11-27 01:25:00|7417.6|7407.6|7417.9|7407.9|7417.9|7407.9|7417.6|7407.6|2
1606440310000|2020-11-27 01:25:10|7419.1|7409.1|7414.6|7404.6|7419.1|7409.1|7414.4|7404.4|8
1606440320000|2020-11-27 01:25:20|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|1
1606440330000|2020-11-27 01:25:30|7414.1|7404.1|7413.9|7403.9|7414.1|7404.1|7413.1|7403.1|4
1606440340000|2020-11-27 01:25:40|7414.1|7404.1|7414.4|7404.4|7414.6|7404.6|7414.1|7404.1|3
1606440350000|2020-11-27 01:25:50|7414|7404|7413.6|7403.6|7414|7404|7413.6|7403.6|2
1606440370000|2020-11-27 01:26:10|7413.4|7403.4|7412.6|7402.6|7413.4|7403.4|7412.6|7402.6|2
1606440380000|2020-11-27 01:26:20|7412.1|7402.1|7411.3|7401.3|7412.1|7402.1|7411.3|7401.3|2
1606440390000|2020-11-27 01:26:30|7411.6|7401.6|7412.9|7402.9|7412.9|7402.9|7411.6|7401.6|3
1606440400000|2020-11-27 01:26:40|7413|7403|7413|7403|7413|7403|7413|7403|1
1606440410000|2020-11-27 01:26:50|7413.1|7403.1|7413.9|7403.9|7413.9|7403.9|7413.1|7403.1|3
1606440420000|2020-11-27 01:27:00|7413.6|7403.6|7413.5|7403.5|7413.6|7403.6|7413.1|7403.1|4
1606440430000|2020-11-27 01:27:10|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|7413.6|7403.6|1
1606440440000|2020-11-27 01:27:20|7413.9|7403.9|7414.6|7404.6|7414.6|7404.6|7413.9|7403.9|2
1606440460000|2020-11-27 01:27:40|7414.9|7404.9|7414.6|7404.6|7415|7405|7414.6|7404.6|4
1606440480000|2020-11-27 01:28:00|7414.9|7404.9|7415.1|7405.1|7415.3|7405.3|7414.9|7404.9|3
1606440490000|2020-11-27 01:28:10|7415|7405|7414.9|7404.9|7415|7405|7414.9|7404.9|2
1606440500000|2020-11-27 01:28:20|7414.6|7404.6|7414.1|7404.1|7414.6|7404.6|7413.9|7403.9|6
1606440510000|2020-11-27 01:28:30|7414|7404|7413.9|7403.9|7414|7404|7413.9|7403.9|2
1606440540000|2020-11-27 01:29:00|7414.6|7404.6|7413.9|7403.9|7414.6|7404.6|7413.6|7403.6|3
1606440560000|2020-11-27 01:29:20|7414.3|7404.3|7414.9|7404.9|7414.9|7404.9|7414.3|7404.3|3
1606440570000|2020-11-27 01:29:30|7415.4|7405.4|7415.4|7405.4|7415.4|7405.4|7415.4|7405.4|1
1606440580000|2020-11-27 01:29:40|7415.5|7405.5|7415.5|7405.5|7415.5|7405.5|7415.5|7405.5|1
1606440590000|2020-11-27 01:29:50|7416.1|7406.1|7413.9|7403.9|7416.1|7406.1|7413.6|7403.6|6
1606440600000|2020-11-27 01:30:00|7414.1|7404.1|7414.4|7404.4|7414.4|7404.4|7414.1|7404.1|2
1606440610000|2020-11-27 01:30:10|7415.1|7405.1|7415.9|7405.9|7416.9|7406.9|7415.1|7405.1|5
1606440620000|2020-11-27 01:30:20|7415.6|7405.6|7416|7406|7416|7406|7415.1|7405.1|6
1606440630000|2020-11-27 01:30:30|7416.1|7406.1|7416.1|7406.1|7416.1|7406.1|7416.1|7406.1|1
1606440640000|2020-11-27 01:30:40|7416.4|7406.4|7415.1|7405.1|7416.6|7406.6|7415.1|7405.1|7
1606440650000|2020-11-27 01:30:50|7414.9|7404.9|7414.1|7404.1|7414.9|7404.9|7414.1|7404.1|2
1606440660000|2020-11-27 01:31:00|7413.9|7403.9|7413.6|7403.6|7413.9|7403.9|7412.9|7402.9|5
1606440670000|2020-11-27 01:31:10|7413.9|7403.9|7413.6|7403.6|7414.6|7404.6|7413.6|7403.6|5
1606440680000|2020-11-27 01:31:20|7413.8|7403.8|7415.9|7405.9|7415.9|7405.9|7413.8|7403.8|10
1606440690000|2020-11-27 01:31:30|7415.8|7405.8|7415.1|7405.1|7415.8|7405.8|7414.4|7404.4|10
1606440700000|2020-11-27 01:31:40|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|1
1606440710000|2020-11-27 01:31:50|7415.1|7405.1|7413.1|7403.1|7415.1|7405.1|7413.1|7403.1|4
1606440720000|2020-11-27 01:32:00|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|1
1606440730000|2020-11-27 01:32:10|7413.6|7403.6|7413.1|7403.1|7413.6|7403.6|7413.1|7403.1|2
1606440740000|2020-11-27 01:32:20|7413|7403|7412.6|7402.6|7413|7403|7411.9|7401.9|4
1606440750000|2020-11-27 01:32:30|7412.9|7402.9|7412.4|7402.4|7413.4|7403.4|7412.4|7402.4|9
1606440760000|2020-11-27 01:32:40|7412.6|7402.6|7413.1|7403.1|7413.1|7403.1|7412.6|7402.6|6
1606440770000|2020-11-27 01:32:50|7413.4|7403.4|7414.1|7404.1|7414.1|7404.1|7413.4|7403.4|3
1606440780000|2020-11-27 01:33:00|7414.4|7404.4|7414.6|7404.6|7414.6|7404.6|7414.1|7404.1|6
1606440800000|2020-11-27 01:33:20|7414.9|7404.9|7414.8|7404.8|7415.1|7405.1|7414.8|7404.8|4
1606440810000|2020-11-27 01:33:30|7414.6|7404.6|7414.9|7404.9|7414.9|7404.9|7414.6|7404.6|3
1606440820000|2020-11-27 01:33:40|7414.6|7404.6|7411.6|7401.6|7414.6|7404.6|7411.6|7401.6|6
1606440830000|2020-11-27 01:33:50|7411.4|7401.4|7410.8|7400.8|7411.4|7401.4|7410.8|7400.8|4
1606440840000|2020-11-27 01:34:00|7410.9|7400.9|7409.9|7399.9|7411.4|7401.4|7409.8|7399.8|11
1606440850000|2020-11-27 01:34:10|7409.6|7399.6|7411.1|7401.1|7411.4|7401.4|7408.9|7398.9|13
1606440860000|2020-11-27 01:34:20|7411.4|7401.4|7411.4|7401.4|7411.9|7401.9|7411|7401|7
1606440870000|2020-11-27 01:34:30|7411.1|7401.1|7405.9|7395.9|7411.1|7401.1|7405.6|7395.6|10
1606440880000|2020-11-27 01:34:40|7406.1|7396.1|7401.9|7391.9|7407|7397|7401.9|7391.9|14
1606440890000|2020-11-27 01:34:50|7402.8|7392.8|7401.1|7391.1|7403.1|7393.1|7401.1|7391.1|10
1606440900000|2020-11-27 01:35:00|7401.9|7391.9|7398.9|7388.9|7401.9|7391.9|7398.4|7388.4|24
1606440910000|2020-11-27 01:35:10|7399.1|7389.1|7393.6|7383.6|7399.1|7389.1|7393.4|7383.4|23
1606440920000|2020-11-27 01:35:20|7393.4|7383.4|7394.6|7384.6|7396.1|7386.1|7389.4|7379.4|23
1606440930000|2020-11-27 01:35:30|7394.1|7384.1|7389.6|7379.6|7394.8|7384.8|7389.6|7379.6|20
1606440940000|2020-11-27 01:35:40|7389.9|7379.9|7389.6|7379.6|7391.9|7381.9|7389.6|7379.6|19
1606440950000|2020-11-27 01:35:50|7389.4|7379.4|7391|7381|7391|7381|7387.9|7377.9|24
1606440960000|2020-11-27 01:36:00|7391.1|7381.1|7390.8|7380.8|7391.9|7381.9|7390.5|7380.5|13
1606440970000|2020-11-27 01:36:10|7390.4|7380.4|7390.6|7380.6|7390.6|7380.6|7389.1|7379.1|14
1606440980000|2020-11-27 01:36:20|7391|7381|7395.4|7385.4|7395.4|7385.4|7391|7381|11
1606440990000|2020-11-27 01:36:30|7395.9|7385.9|7396.9|7386.9|7397.9|7387.9|7395.9|7385.9|9
1606441000000|2020-11-27 01:36:40|7396.8|7386.8|7395.6|7385.6|7397.4|7387.4|7395.6|7385.6|11
1606441010000|2020-11-27 01:36:50|7395.8|7385.8|7397.4|7387.4|7397.4|7387.4|7395|7385|10
1606441020000|2020-11-27 01:37:00|7397.6|7387.6|7398|7388|7399.1|7389.1|7397.6|7387.6|8
1606441030000|2020-11-27 01:37:10|7398.4|7388.4|7400.4|7390.4|7402.1|7392.1|7398.4|7388.4|11
1606441040000|2020-11-27 01:37:20|7400.6|7390.6|7400.1|7390.1|7400.6|7390.6|7400.1|7390.1|3
1606441050000|2020-11-27 01:37:30|7400|7390|7398.4|7388.4|7400|7390|7397.9|7387.9|8
1606441060000|2020-11-27 01:37:40|7398.6|7388.6|7398.1|7388.1|7399.1|7389.1|7397.9|7387.9|10
1606441070000|2020-11-27 01:37:50|7398.4|7388.4|7400.3|7390.3|7400.3|7390.3|7397.9|7387.9|12
1606441080000|2020-11-27 01:38:00|7400.4|7390.4|7400.1|7390.1|7400.6|7390.6|7400.1|7390.1|4
1606441090000|2020-11-27 01:38:10|7400|7390|7400.4|7390.4|7400.6|7390.6|7400|7390|5
1606441100000|2020-11-27 01:38:20|7400.9|7390.9|7401|7391|7401.6|7391.6|7400.9|7390.9|12
1606441110000|2020-11-27 01:38:30|7401.1|7391.1|7401.4|7391.4|7401.6|7391.6|7401.1|7391.1|4
1606441120000|2020-11-27 01:38:40|7401.6|7391.6|7400.9|7390.9|7401.6|7391.6|7400.9|7390.9|4
1606441130000|2020-11-27 01:38:50|7400.4|7390.4|7400.4|7390.4|7401.1|7391.1|7400.1|7390.1|6
1606441140000|2020-11-27 01:39:00|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|7400.5|7390.5|1
1606441150000|2020-11-27 01:39:10|7400.4|7390.4|7401.1|7391.1|7401.1|7391.1|7400.1|7390.1|5
1606441170000|2020-11-27 01:39:30|7400.9|7390.9|7401.1|7391.1|7401.1|7391.1|7400.4|7390.4|4
1606441180000|2020-11-27 01:39:40|7401.4|7391.4|7401.6|7391.6|7402.4|7392.4|7401.4|7391.4|7
1606441190000|2020-11-27 01:39:50|7401.9|7391.9|7402.4|7392.4|7402.6|7392.6|7401.9|7391.9|5
1606441200000|2020-11-27 01:40:00|7402.1|7392.1|7401.3|7391.3|7402.1|7392.1|7401.3|7391.3|4
1606441210000|2020-11-27 01:40:10|7401.1|7391.1|7400.3|7390.3|7401.1|7391.1|7400.3|7390.3|4
1606441220000|2020-11-27 01:40:20|7400.4|7390.4|7401.6|7391.6|7401.6|7391.6|7400.4|7390.4|4
1606441230000|2020-11-27 01:40:30|7401.4|7391.4|7401.8|7391.8|7401.8|7391.8|7401.4|7391.4|3
1606441240000|2020-11-27 01:40:40|7401.6|7391.6|7401.6|7391.6|7401.8|7391.8|7401.5|7391.5|5
1606441250000|2020-11-27 01:40:50|7401.4|7391.4|7400.6|7390.6|7401.4|7391.4|7400.6|7390.6|2
1606441260000|2020-11-27 01:41:00|7400.9|7390.9|7401.3|7391.3|7401.6|7391.6|7400.9|7390.9|5
1606441270000|2020-11-27 01:41:10|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|7401.1|7391.1|1
1606441280000|2020-11-27 01:41:20|7400.9|7390.9|7400.4|7390.4|7400.9|7390.9|7400.4|7390.4|5
1606441290000|2020-11-27 01:41:30|7400.6|7390.6|7400.6|7390.6|7400.6|7390.6|7400.1|7390.1|5
1606441300000|2020-11-27 01:41:40|7400.4|7390.4|7400.5|7390.5|7400.5|7390.5|7400.4|7390.4|2
1606441310000|2020-11-27 01:41:50|7400.1|7390.1|7398.4|7388.4|7400.1|7390.1|7398.4|7388.4|8
1606441330000|2020-11-27 01:42:10|7398.6|7388.6|7398.8|7388.8|7398.9|7388.9|7398.4|7388.4|5
1606441340000|2020-11-27 01:42:20|7399|7389|7400.6|7390.6|7400.6|7390.6|7399|7389|5
1606441350000|2020-11-27 01:42:30|7401.6|7391.6|7401.1|7391.1|7401.6|7391.6|7401.1|7391.1|3
1606441370000|2020-11-27 01:42:50|7401.5|7391.5|7401.5|7391.5|7401.5|7391.5|7401.5|7391.5|1
1606441380000|2020-11-27 01:43:00|7401.4|7391.4|7400.1|7390.1|7401.4|7391.4|7400.1|7390.1|4
1606441390000|2020-11-27 01:43:10|7400.4|7390.4|7401.1|7391.1|7401.1|7391.1|7399.9|7389.9|7
1606441400000|2020-11-27 01:43:20|7401.3|7391.3|7401.5|7391.5|7401.6|7391.6|7401.3|7391.3|4
1606441410000|2020-11-27 01:43:30|7401.4|7391.4|7401.4|7391.4|7401.4|7391.4|7401.4|7391.4|1
1606441430000|2020-11-27 01:43:50|7401.3|7391.3|7399.9|7389.9|7401.3|7391.3|7399.6|7389.6|8
1606441440000|2020-11-27 01:44:00|7399.6|7389.6|7399.9|7389.9|7400.1|7390.1|7399.6|7389.6|4
1606441450000|2020-11-27 01:44:10|7400.1|7390.1|7399.6|7389.6|7400.1|7390.1|7399.6|7389.6|3
1606441460000|2020-11-27 01:44:20|7399.4|7389.4|7398.6|7388.6|7399.4|7389.4|7398.4|7388.4|7
1606441470000|2020-11-27 01:44:30|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|7398.9|7388.9|1
1606441480000|2020-11-27 01:44:40|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|7398.4|7388.4|1
1606441500000|2020-11-27 01:45:00|7398.9|7388.9|7398.4|7388.4|7399.6|7389.6|7398.4|7388.4|7
1606441510000|2020-11-27 01:45:10|7398.6|7388.6|7398.4|7388.4|7398.9|7388.9|7397.4|7387.4|11
1606441520000|2020-11-27 01:45:20|7398.6|7388.6|7399.5|7389.5|7400.1|7390.1|7398.6|7388.6|11
1606441530000|2020-11-27 01:45:30|7399.6|7389.6|7402.1|7392.1|7402.1|7392.1|7399.6|7389.6|8
1606441540000|2020-11-27 01:45:40|7402.5|7392.5|7402.5|7392.5|7402.5|7392.5|7401.4|7391.4|7
1606441550000|2020-11-27 01:45:50|7402.6|7392.6|7403.6|7393.6|7404|7394|7402.6|7392.6|4
1606441560000|2020-11-27 01:46:00|7403.8|7393.8|7405.3|7395.3|7405.9|7395.9|7403.8|7393.8|9
1606441570000|2020-11-27 01:46:10|7405.1|7395.1|7404.1|7394.1|7405.1|7395.1|7404.1|7394.1|5
1606441580000|2020-11-27 01:46:20|7403.9|7393.9|7402.6|7392.6|7403.9|7393.9|7402.6|7392.6|11
1606441590000|2020-11-27 01:46:30|7402.9|7392.9|7403.5|7393.5|7403.5|7393.5|7402.9|7392.9|5
1606441600000|2020-11-27 01:46:40|7403.1|7393.1|7402.4|7392.4|7403.6|7393.6|7402.4|7392.4|10
1606441610000|2020-11-27 01:46:50|7402.6|7392.6|7402.9|7392.9|7404.4|7394.4|7402.6|7392.6|11
1606441620000|2020-11-27 01:47:00|7403.1|7393.1|7402.9|7392.9|7404.3|7394.3|7402.6|7392.6|13
1606441630000|2020-11-27 01:47:10|7403.1|7393.1|7403.6|7393.6|7405.3|7395.3|7403.1|7393.1|19
1606441640000|2020-11-27 01:47:20|7405.1|7395.1|7406.5|7396.5|7406.9|7396.9|7405.1|7395.1|14
1606441650000|2020-11-27 01:47:30|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.6|7396.6|4
1606441660000|2020-11-27 01:47:40|7406.6|7396.6|7406.6|7396.6|7407.1|7397.1|7406.6|7396.6|5
1606441670000|2020-11-27 01:47:50|7407.1|7397.1|7406.9|7396.9|7407.1|7397.1|7406.9|7396.9|2
1606441680000|2020-11-27 01:48:00|7406.5|7396.5|7404.4|7394.4|7406.9|7396.9|7404.4|7394.4|7
1606441690000|2020-11-27 01:48:10|7404.6|7394.6|7404.1|7394.1|7405.4|7395.4|7404.1|7394.1|5
1606441700000|2020-11-27 01:48:20|7404.4|7394.4|7404.4|7394.4|7405.4|7395.4|7404.4|7394.4|6
1606441710000|2020-11-27 01:48:30|7404.6|7394.6|7404.4|7394.4|7404.6|7394.6|7404.1|7394.1|4
1606441720000|2020-11-27 01:48:40|7404.1|7394.1|7405.4|7395.4|7405.4|7395.4|7404|7394|8
1606441730000|2020-11-27 01:48:50|7405.1|7395.1|7404.6|7394.6|7405.1|7395.1|7404.1|7394.1|11
1606441740000|2020-11-27 01:49:00|7404.9|7394.9|7407.4|7397.4|7407.4|7397.4|7404.9|7394.9|5
1606441750000|2020-11-27 01:49:10|7407.1|7397.1|7404.9|7394.9|7407.1|7397.1|7404.9|7394.9|7
1606441760000|2020-11-27 01:49:20|7405.4|7395.4|7407.4|7397.4|7407.4|7397.4|7405.4|7395.4|8
1606441770000|2020-11-27 01:49:30|7407.9|7397.9|7407.4|7397.4|7407.9|7397.9|7407.4|7397.4|5
1606441780000|2020-11-27 01:49:40|7407.6|7397.6|7407.6|7397.6|7407.9|7397.9|7406.9|7396.9|7
1606441790000|2020-11-27 01:49:50|7407.1|7397.1|7408.3|7398.3|7408.3|7398.3|7407.1|7397.1|3
1606441800000|2020-11-27 01:50:00|7408.1|7398.1|7408.4|7398.4|7408.4|7398.4|7407.6|7397.6|4
1606441810000|2020-11-27 01:50:10|7407.6|7397.6|7407.5|7397.5|7407.6|7397.6|7407.5|7397.5|2
1606441820000|2020-11-27 01:50:20|7407.4|7397.4|7407.6|7397.6|7407.9|7397.9|7407.4|7397.4|3
1606441830000|2020-11-27 01:50:30|7407.9|7397.9|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|8
1606441840000|2020-11-27 01:50:40|7407.1|7397.1|7406.8|7396.8|7407.1|7397.1|7406.8|7396.8|3
1606441850000|2020-11-27 01:50:50|7406.6|7396.6|7404.1|7394.1|7406.6|7396.6|7404.1|7394.1|8
1606441860000|2020-11-27 01:51:00|7404.3|7394.3|7402.9|7392.9|7404.3|7394.3|7402.9|7392.9|5
1606441880000|2020-11-27 01:51:20|7402.1|7392.1|7402.6|7392.6|7402.6|7392.6|7402.1|7392.1|2
1606441890000|2020-11-27 01:51:30|7402.9|7392.9|7403.4|7393.4|7403.9|7393.9|7402.9|7392.9|6
1606441900000|2020-11-27 01:51:40|7403.1|7393.1|7403.8|7393.8|7404.4|7394.4|7403.1|7393.1|4
1606441910000|2020-11-27 01:51:50|7403.4|7393.4|7403.4|7393.4|7404.1|7394.1|7403.4|7393.4|7
1606441920000|2020-11-27 01:52:00|7403.1|7393.1|7403.4|7393.4|7403.4|7393.4|7403.1|7393.1|2
1606441930000|2020-11-27 01:52:10|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|1
1606441940000|2020-11-27 01:52:20|7403.9|7393.9|7405.1|7395.1|7405.6|7395.6|7403.9|7393.9|7
1606441950000|2020-11-27 01:52:30|7405|7395|7404.6|7394.6|7405|7395|7404.1|7394.1|4
1606441960000|2020-11-27 01:52:40|7404.4|7394.4|7403.1|7393.1|7404.6|7394.6|7403.1|7393.1|9
1606441970000|2020-11-27 01:52:50|7402.4|7392.4|7402.4|7392.4|7402.4|7392.4|7402.1|7392.1|5
1606441980000|2020-11-27 01:53:00|7402.6|7392.6|7403.1|7393.1|7403.6|7393.6|7402.6|7392.6|5
1606441990000|2020-11-27 01:53:10|7403.4|7393.4|7402.9|7392.9|7403.6|7393.6|7401.6|7391.6|8
1606442040000|2020-11-27 01:54:00|7402.6|7392.6|7402.4|7392.4|7402.6|7392.6|7402.4|7392.4|2
1606442050000|2020-11-27 01:54:10|7402.6|7392.6|7402.1|7392.1|7402.9|7392.9|7402.1|7392.1|4
1606442060000|2020-11-27 01:54:20|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|7401.9|7391.9|1
1606442090000|2020-11-27 01:54:50|7402.1|7392.1|7404.1|7394.1|7404.4|7394.4|7402.1|7392.1|5
1606442100000|2020-11-27 01:55:00|7404|7394|7402.8|7392.8|7404|7394|7402.8|7392.8|4
1606442110000|2020-11-27 01:55:10|7403|7393|7404.5|7394.5|7404.5|7394.5|7403|7393|5
1606442120000|2020-11-27 01:55:20|7404.6|7394.6|7406.9|7396.9|7406.9|7396.9|7404.6|7394.6|8
1606442130000|2020-11-27 01:55:30|7405.9|7395.9|7407.1|7397.1|7407.1|7397.1|7405.9|7395.9|2
1606442140000|2020-11-27 01:55:40|7407.6|7397.6|7407.9|7397.9|7408.6|7398.6|7407.4|7397.4|11
1606442150000|2020-11-27 01:55:50|7407.4|7397.4|7408.4|7398.4|7408.4|7398.4|7407.4|7397.4|7
1606442160000|2020-11-27 01:56:00|7407.6|7397.6|7407.6|7397.6|7408|7398|7407.1|7397.1|9
1606442170000|2020-11-27 01:56:10|7407.5|7397.5|7408|7398|7408|7398|7407.4|7397.4|6
1606442180000|2020-11-27 01:56:20|7408.1|7398.1|7411|7401|7411.6|7401.6|7408.1|7398.1|15
1606442190000|2020-11-27 01:56:30|7410.9|7400.9|7410.9|7400.9|7410.9|7400.9|7409.6|7399.6|6
1606442200000|2020-11-27 01:56:40|7410.4|7400.4|7409.1|7399.1|7410.4|7400.4|7409.1|7399.1|2
1606442210000|2020-11-27 01:56:50|7408.9|7398.9|7409.9|7399.9|7409.9|7399.9|7408.4|7398.4|6
1606442220000|2020-11-27 01:57:00|7409.6|7399.6|7410.9|7400.9|7410.9|7400.9|7409.4|7399.4|7
1606442230000|2020-11-27 01:57:10|7410.6|7400.6|7410|7400|7410.6|7400.6|7410|7400|2
1606442240000|2020-11-27 01:57:20|7409.9|7399.9|7409.5|7399.5|7409.9|7399.9|7409.5|7399.5|3
1606442250000|2020-11-27 01:57:30|7408.4|7398.4|7408.9|7398.9|7408.9|7398.9|7408.1|7398.1|4
1606442270000|2020-11-27 01:57:50|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606442290000|2020-11-27 01:58:10|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606442300000|2020-11-27 01:58:20|7409.6|7399.6|7409.8|7399.8|7409.8|7399.8|7409.6|7399.6|2
1606442310000|2020-11-27 01:58:30|7409.9|7399.9|7409.4|7399.4|7409.9|7399.9|7409.4|7399.4|4
1606442320000|2020-11-27 01:58:40|7410.4|7400.4|7410.1|7400.1|7410.4|7400.4|7410.1|7400.1|2
1606442330000|2020-11-27 01:58:50|7409.3|7399.3|7409.1|7399.1|7409.5|7399.5|7409.1|7399.1|4
1606442340000|2020-11-27 01:59:00|7408.9|7398.9|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|2
1606442360000|2020-11-27 01:59:20|7408.1|7398.1|7409.9|7399.9|7409.9|7399.9|7408.1|7398.1|3
1606442370000|2020-11-27 01:59:30|7409.8|7399.8|7409.6|7399.6|7409.9|7399.9|7409.6|7399.6|3
1606442390000|2020-11-27 01:59:50|7409.5|7399.5|7409.9|7399.9|7410.9|7400.9|7409.5|7399.5|3
1606442400000|2020-11-27 02:00:00|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7408.4|7398.4|6
1606442420000|2020-11-27 02:00:20|7408.9|7398.9|7407.4|7397.4|7408.9|7398.9|7407.1|7397.1|7
1606442430000|2020-11-27 02:00:30|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|1
1606442440000|2020-11-27 02:00:40|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.4|7396.4|5
1606442460000|2020-11-27 02:01:00|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1
1606442470000|2020-11-27 02:01:10|7407.9|7397.9|7407.1|7397.1|7408.4|7398.4|7407.1|7397.1|10
1606442490000|2020-11-27 02:01:30|7407.4|7397.4|7407.9|7397.9|7407.9|7397.9|7407.4|7397.4|4
1606442500000|2020-11-27 02:01:40|7407.6|7397.6|7407.1|7397.1|7407.6|7397.6|7407.1|7397.1|3
1606442510000|2020-11-27 02:01:50|7406.9|7396.9|7405.4|7395.4|7407.1|7397.1|7404.9|7394.9|6
1606442520000|2020-11-27 02:02:00|7405.3|7395.3|7405.4|7395.4|7405.4|7395.4|7405.1|7395.1|6
1606442530000|2020-11-27 02:02:10|7405.5|7395.5|7405.9|7395.9|7406.1|7396.1|7405.5|7395.5|3
1606442550000|2020-11-27 02:02:30|7405.6|7395.6|7405.1|7395.1|7405.6|7395.6|7404.9|7394.9|7
1606442560000|2020-11-27 02:02:40|7404.9|7394.9|7404.8|7394.8|7405.1|7395.1|7404.8|7394.8|4
1606442570000|2020-11-27 02:02:50|7404.6|7394.6|7403.9|7393.9|7404.6|7394.6|7403.9|7393.9|3
1606442580000|2020-11-27 02:03:00|7403.8|7393.8|7405.4|7395.4|7405.4|7395.4|7403.8|7393.8|3
1606442590000|2020-11-27 02:03:10|7404.9|7394.9|7405.4|7395.4|7405.4|7395.4|7404.9|7394.9|2
1606442620000|2020-11-27 02:03:40|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|7404.9|7394.9|1
1606442630000|2020-11-27 02:03:50|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|7405.1|7395.1|1
1606442640000|2020-11-27 02:04:00|7404.4|7394.4|7404.1|7394.1|7404.4|7394.4|7404.1|7394.1|2
1606442650000|2020-11-27 02:04:10|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606442670000|2020-11-27 02:04:30|7405.4|7395.4|7405.9|7395.9|7406.4|7396.4|7405.4|7395.4|4
1606442680000|2020-11-27 02:04:40|7406.1|7396.1|7406.5|7396.5|7406.6|7396.6|7406.1|7396.1|6
1606442690000|2020-11-27 02:04:50|7406.1|7396.1|7406.9|7396.9|7406.9|7396.9|7405.9|7395.9|6
1606442700000|2020-11-27 02:05:00|7407|7397|7408.6|7398.6|7408.6|7398.6|7407|7397|7
1606442710000|2020-11-27 02:05:10|7408.8|7398.8|7409.1|7399.1|7409.4|7399.4|7408.8|7398.8|4
1606442720000|2020-11-27 02:05:20|7409.4|7399.4|7408.4|7398.4|7409.4|7399.4|7408.4|7398.4|3
1606442740000|2020-11-27 02:05:40|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|1
1606442750000|2020-11-27 02:05:50|7409.4|7399.4|7410.9|7400.9|7410.9|7400.9|7409.4|7399.4|5
1606442760000|2020-11-27 02:06:00|7410.8|7400.8|7410.9|7400.9|7411.3|7401.3|7410.8|7400.8|4
1606442770000|2020-11-27 02:06:10|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|1
1606442780000|2020-11-27 02:06:20|7411.4|7401.4|7410.1|7400.1|7411.6|7401.6|7410.1|7400.1|5
1606442790000|2020-11-27 02:06:30|7409.9|7399.9|7410.5|7400.5|7410.9|7400.9|7409.9|7399.9|6
1606442800000|2020-11-27 02:06:40|7410.6|7400.6|7410.1|7400.1|7410.6|7400.6|7409.9|7399.9|4
1606442810000|2020-11-27 02:06:50|7410.4|7400.4|7409.9|7399.9|7410.4|7400.4|7409.6|7399.6|4
1606442820000|2020-11-27 02:07:00|7409.6|7399.6|7409.4|7399.4|7409.6|7399.6|7409.1|7399.1|4
1606442830000|2020-11-27 02:07:10|7408.9|7398.9|7407.6|7397.6|7408.9|7398.9|7407.6|7397.6|4
1606442840000|2020-11-27 02:07:20|7407.9|7397.9|7406.6|7396.6|7408.6|7398.6|7406.6|7396.6|3
1606442850000|2020-11-27 02:07:30|7406.8|7396.8|7404.1|7394.1|7407|7397|7403.5|7393.5|8
1606442860000|2020-11-27 02:07:40|7403.9|7393.9|7403.1|7393.1|7403.9|7393.9|7403.1|7393.1|4
1606442870000|2020-11-27 02:07:50|7403.4|7393.4|7403.6|7393.6|7403.6|7393.6|7403.1|7393.1|4
1606442880000|2020-11-27 02:08:00|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|7403.4|7393.4|1
1606442900000|2020-11-27 02:08:20|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|7403.6|7393.6|1
1606442910000|2020-11-27 02:08:30|7403.9|7393.9|7405.8|7395.8|7405.8|7395.8|7403.9|7393.9|2
1606442920000|2020-11-27 02:08:40|7405.5|7395.5|7404.6|7394.6|7405.5|7395.5|7404.6|7394.6|3
1606442930000|2020-11-27 02:08:50|7404.9|7394.9|7406.9|7396.9|7406.9|7396.9|7404.9|7394.9|4
1606442940000|2020-11-27 02:09:00|7406.6|7396.6|7405.9|7395.9|7406.6|7396.6|7405.9|7395.9|2
1606442950000|2020-11-27 02:09:10|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|1
1606442970000|2020-11-27 02:09:30|7405.9|7395.9|7405.9|7395.9|7406.1|7396.1|7405.9|7395.9|3
1606442980000|2020-11-27 02:09:40|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|7406.1|7396.1|1
1606442990000|2020-11-27 02:09:50|7406.4|7396.4|7407.6|7397.6|7408.1|7398.1|7406.4|7396.4|5
1606443000000|2020-11-27 02:10:00|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7406.6|7396.6|6
1606443010000|2020-11-27 02:10:10|7407.5|7397.5|7408.1|7398.1|7408.1|7398.1|7407.5|7397.5|2
1606443030000|2020-11-27 02:10:30|7408.3|7398.3|7408.3|7398.3|7408.6|7398.6|7408.3|7398.3|4
1606443040000|2020-11-27 02:10:40|7408.5|7398.5|7408.4|7398.4|7408.6|7398.6|7408.4|7398.4|4
1606443050000|2020-11-27 02:10:50|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|5
1606443060000|2020-11-27 02:11:00|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|2
1606443070000|2020-11-27 02:11:10|7408.5|7398.5|7408.6|7398.6|7408.6|7398.6|7408.5|7398.5|2
1606443080000|2020-11-27 02:11:20|7408.8|7398.8|7408.9|7398.9|7408.9|7398.9|7408.8|7398.8|2
1606443090000|2020-11-27 02:11:30|7409.1|7399.1|7409.4|7399.4|7409.4|7399.4|7409.1|7399.1|2
1606443100000|2020-11-27 02:11:40|7410.4|7400.4|7410.4|7400.4|7410.6|7400.6|7410.4|7400.4|3
1606443110000|2020-11-27 02:11:50|7409.6|7399.6|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|2
1606443120000|2020-11-27 02:12:00|7409.4|7399.4|7410.9|7400.9|7410.9|7400.9|7409.1|7399.1|12
1606443150000|2020-11-27 02:12:30|7411.4|7401.4|7409.6|7399.6|7411.4|7401.4|7409.4|7399.4|6
1606443160000|2020-11-27 02:12:40|7409.9|7399.9|7410.6|7400.6|7410.6|7400.6|7409.9|7399.9|3
1606443170000|2020-11-27 02:12:50|7410.9|7400.9|7411.4|7401.4|7411.4|7401.4|7410.9|7400.9|2
1606443180000|2020-11-27 02:13:00|7411.1|7401.1|7411.6|7401.6|7411.6|7401.6|7411.1|7401.1|3
1606443190000|2020-11-27 02:13:10|7411.9|7401.9|7411.9|7401.9|7411.9|7401.9|7411.9|7401.9|1
1606443200000|2020-11-27 02:13:20|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|1
1606443210000|2020-11-27 02:13:30|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|7411.4|7401.4|1
1606443220000|2020-11-27 02:13:40|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|1
1606443240000|2020-11-27 02:14:00|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|7411.8|7401.8|1
1606443250000|2020-11-27 02:14:10|7411.9|7401.9|7413.1|7403.1|7413.4|7403.4|7411.9|7401.9|4
1606443260000|2020-11-27 02:14:20|7413.4|7403.4|7413.1|7403.1|7413.4|7403.4|7413.1|7403.1|4
1606443270000|2020-11-27 02:14:30|7412.9|7402.9|7411.9|7401.9|7412.9|7402.9|7411.9|7401.9|2
1606443280000|2020-11-27 02:14:40|7411.6|7401.6|7410.9|7400.9|7411.9|7401.9|7410.9|7400.9|6
1606443290000|2020-11-27 02:14:50|7411.4|7401.4|7411.4|7401.4|7411.9|7401.9|7411.4|7401.4|4
1606443340000|2020-11-27 02:15:40|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|7411.6|7401.6|1
1606443370000|2020-11-27 02:16:10|7411.4|7401.4|7409.9|7399.9|7411.4|7401.4|7409.9|7399.9|2
1606443390000|2020-11-27 02:16:30|7409.6|7399.6|7408.9|7398.9|7409.6|7399.6|7408.9|7398.9|2
1606443410000|2020-11-27 02:16:50|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606443420000|2020-11-27 02:17:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606443430000|2020-11-27 02:17:10|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|7408.9|7398.9|1
1606443450000|2020-11-27 02:17:30|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606443530000|2020-11-27 02:18:50|7408.6|7398.6|7409.1|7399.1|7409.1|7399.1|7407.9|7397.9|5
1606443540000|2020-11-27 02:19:00|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606443570000|2020-11-27 02:19:30|7409.1|7399.1|7407.9|7397.9|7409.1|7399.1|7407.9|7397.9|2
1606443600000|2020-11-27 02:20:00|7408.1|7398.1|7408.9|7398.9|7408.9|7398.9|7408.1|7398.1|3
1606443630000|2020-11-27 02:20:30|7409.1|7399.1|7410.1|7400.1|7410.1|7400.1|7409.1|7399.1|4
1606443660000|2020-11-27 02:21:00|7410.4|7400.4|7410.4|7400.4|7410.6|7400.6|7410.4|7400.4|3
1606443680000|2020-11-27 02:21:20|7410.6|7400.6|7410.4|7400.4|7410.6|7400.6|7410.4|7400.4|2
1606443710000|2020-11-27 02:21:50|7410.1|7400.1|7410.4|7400.4|7410.4|7400.4|7410.1|7400.1|2
1606443720000|2020-11-27 02:22:00|7410.1|7400.1|7409.6|7399.6|7410.1|7400.1|7409.5|7399.5|3
1606443730000|2020-11-27 02:22:10|7409.4|7399.4|7409.1|7399.1|7409.6|7399.6|7409.1|7399.1|3
1606443740000|2020-11-27 02:22:20|7408.9|7398.9|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|3
1606443780000|2020-11-27 02:23:00|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606443790000|2020-11-27 02:23:10|7408.9|7398.9|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|3
1606443800000|2020-11-27 02:23:20|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.3|7397.3|3
1606443810000|2020-11-27 02:23:30|7407.1|7397.1|7407.4|7397.4|7407.4|7397.4|7407.1|7397.1|2
1606443820000|2020-11-27 02:23:40|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|7407.9|7397.9|1
1606443850000|2020-11-27 02:24:10|7408.4|7398.4|7408.6|7398.6|7408.6|7398.6|7408.4|7398.4|2
1606443860000|2020-11-27 02:24:20|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|7408.4|7398.4|1
1606443870000|2020-11-27 02:24:30|7408.6|7398.6|7408.4|7398.4|7408.6|7398.6|7408.4|7398.4|2
1606443880000|2020-11-27 02:24:40|7408.6|7398.6|7409.1|7399.1|7409.1|7399.1|7408.6|7398.6|3
1606443890000|2020-11-27 02:24:50|7408.9|7398.9|7409.1|7399.1|7409.1|7399.1|7408.6|7398.6|4
1606443900000|2020-11-27 02:25:00|7408.9|7398.9|7409.1|7399.1|7409.1|7399.1|7408.9|7398.9|2
1606443930000|2020-11-27 02:25:30|7408.9|7398.9|7408.4|7398.4|7408.9|7398.9|7408.4|7398.4|3
1606443940000|2020-11-27 02:25:40|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|1
1606443960000|2020-11-27 02:26:00|7407.1|7397.1|7406.4|7396.4|7407.1|7397.1|7406.4|7396.4|2
1606443980000|2020-11-27 02:26:20|7406.8|7396.8|7406.8|7396.8|7406.8|7396.8|7406.8|7396.8|1
1606444010000|2020-11-27 02:26:50|7406.9|7396.9|7407.1|7397.1|7407.1|7397.1|7406.9|7396.9|2
1606444030000|2020-11-27 02:27:10|7407.4|7397.4|7407.6|7397.6|7407.6|7397.6|7407.4|7397.4|2
1606444050000|2020-11-27 02:27:30|7407.9|7397.9|7407.6|7397.6|7408.4|7398.4|7407.6|7397.6|5
1606444060000|2020-11-27 02:27:40|7407.5|7397.5|7407.6|7397.6|7407.6|7397.6|7407.5|7397.5|2
1606444070000|2020-11-27 02:27:50|7407.9|7397.9|7408.4|7398.4|7408.6|7398.6|7407.9|7397.9|3
1606444100000|2020-11-27 02:28:20|7408.1|7398.1|7407.9|7397.9|7408.1|7398.1|7407.9|7397.9|2
1606444110000|2020-11-27 02:28:30|7407.6|7397.6|7407.4|7397.4|7407.6|7397.6|7407.1|7397.1|3
1606444120000|2020-11-27 02:28:40|7406.9|7396.9|7406.9|7396.9|7407.1|7397.1|7406.9|7396.9|3
1606444130000|2020-11-27 02:28:50|7407.4|7397.4|7407.6|7397.6|7407.6|7397.6|7407.4|7397.4|2
1606444150000|2020-11-27 02:29:10|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|7407.4|7397.4|1
1606444160000|2020-11-27 02:29:20|7406.6|7396.6|7405.6|7395.6|7406.6|7396.6|7405.6|7395.6|3
1606444170000|2020-11-27 02:29:30|7406.1|7396.1|7407.1|7397.1|7407.1|7397.1|7406.1|7396.1|4
1606444190000|2020-11-27 02:29:50|7406.9|7396.9|7406.4|7396.4|7406.9|7396.9|7406.4|7396.4|2
1606444200000|2020-11-27 02:30:00|7405.9|7395.9|7405.6|7395.6|7406.9|7396.9|7404.6|7394.6|11
1606444210000|2020-11-27 02:30:10|7405.1|7395.1|7405.4|7395.4|7405.6|7395.6|7404.6|7394.6|8
1606444220000|2020-11-27 02:30:20|7405.6|7395.6|7403.6|7393.6|7405.6|7395.6|7403.4|7393.4|7
1606444230000|2020-11-27 02:30:30|7403.1|7393.1|7402.6|7392.6|7403.6|7393.6|7402.4|7392.4|6
1606444240000|2020-11-27 02:30:40|7402.8|7392.8|7403.6|7393.6|7404.1|7394.1|7402.8|7392.8|9
1606444250000|2020-11-27 02:30:50|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|7403.9|7393.9|1
1606444260000|2020-11-27 02:31:00|7404|7394|7403.4|7393.4|7405.1|7395.1|7403.4|7393.4|6
1606444270000|2020-11-27 02:31:10|7403.9|7393.9|7405.6|7395.6|7405.6|7395.6|7403.9|7393.9|8
1606444280000|2020-11-27 02:31:20|7405.9|7395.9|7406.6|7396.6|7406.6|7396.6|7405.4|7395.4|5
1606444290000|2020-11-27 02:31:30|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1606444300000|2020-11-27 02:31:40|7406.6|7396.6|7407.6|7397.6|7407.8|7397.8|7406.6|7396.6|8
1606444310000|2020-11-27 02:31:50|7407.9|7397.9|7408.4|7398.4|7408.4|7398.4|7407.9|7397.9|2
1606444320000|2020-11-27 02:32:00|7408.3|7398.3|7410.1|7400.1|7410.4|7400.4|7408.3|7398.3|13
1606444330000|2020-11-27 02:32:10|7410.4|7400.4|7410.1|7400.1|7410.4|7400.4|7410.1|7400.1|2
1606444340000|2020-11-27 02:32:20|7409.9|7399.9|7409.1|7399.1|7409.9|7399.9|7409.1|7399.1|3
1606444350000|2020-11-27 02:32:30|7409.4|7399.4|7407.9|7397.9|7409.4|7399.4|7407.9|7397.9|5
1606444360000|2020-11-27 02:32:40|7408.1|7398.1|7407.9|7397.9|7408.4|7398.4|7407.9|7397.9|4
1606444370000|2020-11-27 02:32:50|7407.6|7397.6|7407.6|7397.6|7407.9|7397.9|7407.5|7397.5|6
1606444380000|2020-11-27 02:33:00|7407.9|7397.9|7409.9|7399.9|7410.1|7400.1|7406.9|7396.9|12
1606444390000|2020-11-27 02:33:10|7409.4|7399.4|7408.4|7398.4|7410.3|7400.3|7408.4|7398.4|10
1606444400000|2020-11-27 02:33:20|7409.1|7399.1|7409.1|7399.1|7409.6|7399.6|7408.9|7398.9|12
1606444410000|2020-11-27 02:33:30|7409.4|7399.4|7408.9|7398.9|7409.4|7399.4|7408.9|7398.9|8
1606444420000|2020-11-27 02:33:40|7408.6|7398.6|7409.6|7399.6|7409.9|7399.9|7408.6|7398.6|12
1606444430000|2020-11-27 02:33:50|7409.4|7399.4|7409.1|7399.1|7409.4|7399.4|7409.1|7399.1|4
1606444440000|2020-11-27 02:34:00|7409.4|7399.4|7409.6|7399.6|7409.6|7399.6|7409.1|7399.1|3
1606444450000|2020-11-27 02:34:10|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7408.9|7398.9|5
1606444460000|2020-11-27 02:34:20|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|7409.1|7399.1|1
1606444470000|2020-11-27 02:34:30|7408.9|7398.9|7409.1|7399.1|7409.1|7399.1|7408.9|7398.9|2
1606444480000|2020-11-27 02:34:40|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|7409.4|7399.4|1
1606444490000|2020-11-27 02:34:50|7409.1|7399.1|7409.1|7399.1|7409.4|7399.4|7408.9|7398.9|5
1606444500000|2020-11-27 02:35:00|7409.4|7399.4|7409.6|7399.6|7409.6|7399.6|7409.1|7399.1|6
1606444510000|2020-11-27 02:35:10|7409.1|7399.1|7410.3|7400.3|7410.3|7400.3|7409.1|7399.1|5
1606444520000|2020-11-27 02:35:20|7410.4|7400.4|7410.6|7400.6|7410.6|7400.6|7410.4|7400.4|2
1606444530000|2020-11-27 02:35:30|7410.9|7400.9|7410.4|7400.4|7410.9|7400.9|7410.4|7400.4|3
1606444550000|2020-11-27 02:35:50|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|1
1606444560000|2020-11-27 02:36:00|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|1
1606444570000|2020-11-27 02:36:10|7411.6|7401.6|7411.6|7401.6|7412.9|7402.9|7411.6|7401.6|10
1606444580000|2020-11-27 02:36:20|7411.4|7401.4|7411.6|7401.6|7411.6|7401.6|7410.9|7400.9|4
1606444590000|2020-11-27 02:36:30|7411.4|7401.4|7411.9|7401.9|7412.9|7402.9|7411.4|7401.4|9
1606444620000|2020-11-27 02:37:00|7412.1|7402.1|7414.6|7404.6|7414.6|7404.6|7412.1|7402.1|8
1606444630000|2020-11-27 02:37:10|7414.9|7404.9|7414.9|7404.9|7415.1|7405.1|7414.9|7404.9|4
1606444640000|2020-11-27 02:37:20|7415|7405|7414.9|7404.9|7415.9|7405.9|7414.9|7404.9|6
1606444650000|2020-11-27 02:37:30|7415|7405|7417.1|7407.1|7417.1|7407.1|7415|7405|4
1606444660000|2020-11-27 02:37:40|7416.9|7406.9|7418|7408|7418.4|7408.4|7413.9|7403.9|20
1606444670000|2020-11-27 02:37:50|7418.4|7408.4|7421.1|7411.1|7421.6|7411.6|7418.1|7408.1|11
1606444680000|2020-11-27 02:38:00|7421.4|7411.4|7421.9|7411.9|7422.6|7412.6|7421.4|7411.4|8
1606444690000|2020-11-27 02:38:10|7421.6|7411.6|7421.9|7411.9|7422.1|7412.1|7420.9|7410.9|9
1606444700000|2020-11-27 02:38:20|7421.4|7411.4|7421.1|7411.1|7421.9|7411.9|7420.9|7410.9|8
1606444710000|2020-11-27 02:38:30|7420.9|7410.9|7420.9|7410.9|7421.1|7411.1|7420.4|7410.4|8
1606444720000|2020-11-27 02:38:40|7421|7411|7421.6|7411.6|7421.6|7411.6|7421|7411|4
1606444730000|2020-11-27 02:38:50|7421.4|7411.4|7422.1|7412.1|7422.1|7412.1|7421.4|7411.4|4
1606444740000|2020-11-27 02:39:00|7422.4|7412.4|7424.6|7414.6|7424.6|7414.6|7422.4|7412.4|10
1606444750000|2020-11-27 02:39:10|7424.9|7414.9|7425.4|7415.4|7427.1|7417.1|7424.9|7414.9|14
1606444760000|2020-11-27 02:39:20|7425.9|7415.9|7426.1|7416.1|7427.1|7417.1|7425.4|7415.4|15
1606444770000|2020-11-27 02:39:30|7425.9|7415.9|7423.5|7413.5|7427.6|7417.6|7422.9|7412.9|12
1606444780000|2020-11-27 02:39:40|7423.6|7413.6|7425.6|7415.6|7426.9|7416.9|7423.5|7413.5|9
1606444790000|2020-11-27 02:39:50|7425.4|7415.4|7427.5|7417.5|7427.6|7417.6|7424.4|7414.4|16
1606444800000|2020-11-27 02:40:00|7427.6|7417.6|7429.4|7419.4|7429.4|7419.4|7427.6|7417.6|6
1606444810000|2020-11-27 02:40:10|7430.3|7420.3|7430.4|7420.4|7431.1|7421.1|7430.3|7420.3|10
1606444820000|2020-11-27 02:40:20|7430.6|7420.6|7429.9|7419.9|7430.9|7420.9|7429.1|7419.1|11
1606444830000|2020-11-27 02:40:30|7430.1|7420.1|7432.9|7422.9|7432.9|7422.9|7430.1|7420.1|9
1606444840000|2020-11-27 02:40:40|7434.1|7424.1|7434|7424|7436.6|7426.6|7432.9|7422.9|16
1606444850000|2020-11-27 02:40:50|7433.9|7423.9|7436.9|7426.9|7436.9|7426.9|7433.1|7423.1|15
1606444860000|2020-11-27 02:41:00|7437.1|7427.1|7437.1|7427.1|7438.1|7428.1|7437.1|7427.1|8
1606444870000|2020-11-27 02:41:10|7436.9|7426.9|7438.4|7428.4|7438.9|7428.9|7436.1|7426.1|13
1606444880000|2020-11-27 02:41:20|7437.8|7427.8|7437.6|7427.6|7438.4|7428.4|7437.1|7427.1|7
1606444890000|2020-11-27 02:41:30|7437.3|7427.3|7439.1|7429.1|7439.9|7429.9|7435.9|7425.9|16
1606444900000|2020-11-27 02:41:40|7439.3|7429.3|7440.9|7430.9|7440.9|7430.9|7437.6|7427.6|10
1606444910000|2020-11-27 02:41:50|7440.4|7430.4|7441.4|7431.4|7441.6|7431.6|7440.4|7430.4|14
1606444920000|2020-11-27 02:42:00|7441.6|7431.6|7443.6|7433.6|7443.9|7433.9|7441.6|7431.6|6
1606444930000|2020-11-27 02:42:10|7443.1|7433.1|7442.9|7432.9|7444.6|7434.6|7442.1|7432.1|12
1606444940000|2020-11-27 02:42:20|7442.6|7432.6|7440.6|7430.6|7442.6|7432.6|7440.6|7430.6|13
1606444950000|2020-11-27 02:42:30|7440.4|7430.4|7439.6|7429.6|7440.4|7430.4|7436.9|7426.9|15
1606444960000|2020-11-27 02:42:40|7440.3|7430.3|7442.1|7432.1|7442.1|7432.1|7440.3|7430.3|8
1606444970000|2020-11-27 02:42:50|7441.9|7431.9|7440.9|7430.9|7442.1|7432.1|7440.9|7430.9|10
1606444980000|2020-11-27 02:43:00|7441.4|7431.4|7443.1|7433.1|7443.1|7433.1|7441.4|7431.4|8
1606444990000|2020-11-27 02:43:10|7443.3|7433.3|7445.4|7435.4|7446.1|7436.1|7443.3|7433.3|12
1606445000000|2020-11-27 02:43:20|7445.1|7435.1|7443.4|7433.4|7445.6|7435.6|7443.4|7433.4|10
1606445010000|2020-11-27 02:43:30|7443.1|7433.1|7443.1|7433.1|7443.1|7433.1|7443.1|7433.1|1
1606445020000|2020-11-27 02:43:40|7443.4|7433.4|7443.5|7433.5|7443.5|7433.5|7443.4|7433.4|2
1606445030000|2020-11-27 02:43:50|7443.4|7433.4|7445.4|7435.4|7445.6|7435.6|7443.4|7433.4|12
1606445040000|2020-11-27 02:44:00|7445.6|7435.6|7445.4|7435.4|7446.6|7436.6|7445.1|7435.1|9
1606445050000|2020-11-27 02:44:10|7445.1|7435.1|7445.5|7435.5|7445.5|7435.5|7445.1|7435.1|3
1606445060000|2020-11-27 02:44:20|7445.6|7435.6|7444.1|7434.1|7446.4|7436.4|7444.1|7434.1|7
1606445070000|2020-11-27 02:44:30|7443.9|7433.9|7443.4|7433.4|7444.1|7434.1|7443.4|7433.4|5
1606445080000|2020-11-27 02:44:40|7443.6|7433.6|7442.1|7432.1|7444.4|7434.4|7442.1|7432.1|13
1606445090000|2020-11-27 02:44:50|7441.6|7431.6|7442.8|7432.8|7442.8|7432.8|7440.9|7430.9|5
1606445100000|2020-11-27 02:45:00|7442.9|7432.9|7444.6|7434.6|7444.6|7434.6|7442.9|7432.9|4
1606445110000|2020-11-27 02:45:10|7444.4|7434.4|7443.4|7433.4|7444.4|7434.4|7443.1|7433.1|6
1606445120000|2020-11-27 02:45:20|7443.6|7433.6|7442.6|7432.6|7444.4|7434.4|7442.5|7432.5|15
1606445130000|2020-11-27 02:45:30|7443.9|7433.9|7444.6|7434.6|7446|7436|7443.9|7433.9|10
1606445140000|2020-11-27 02:45:40|7444.8|7434.8|7446.6|7436.6|7446.9|7436.9|7444.8|7434.8|16
1606445150000|2020-11-27 02:45:50|7446.9|7436.9|7449.9|7439.9|7450.6|7440.6|7446.6|7436.6|21
1606445160000|2020-11-27 02:46:00|7450.1|7440.1|7450.6|7440.6|7451.4|7441.4|7450.1|7440.1|12
1606445170000|2020-11-27 02:46:10|7450.1|7440.1|7449.6|7439.6|7450.9|7440.9|7449.1|7439.1|16
1606445180000|2020-11-27 02:46:20|7449.9|7439.9|7449.6|7439.6|7450.1|7440.1|7449.6|7439.6|4
1606445190000|2020-11-27 02:46:30|7449.4|7439.4|7449.1|7439.1|7449.4|7439.4|7448.6|7438.6|4
1606445200000|2020-11-27 02:46:40|7449.4|7439.4|7449.9|7439.9|7449.9|7439.9|7449.4|7439.4|6
1606445210000|2020-11-27 02:46:50|7449.4|7439.4|7448.9|7438.9|7449.4|7439.4|7448.9|7438.9|3
1606445220000|2020-11-27 02:47:00|7449.1|7439.1|7449.4|7439.4|7449.4|7439.4|7449.1|7439.1|2
1606445230000|2020-11-27 02:47:10|7449.6|7439.6|7450.9|7440.9|7451.1|7441.1|7449.6|7439.6|9
1606445240000|2020-11-27 02:47:20|7451.1|7441.1|7452.1|7442.1|7452.1|7442.1|7451.1|7441.1|6
1606445250000|2020-11-27 02:47:30|7452.4|7442.4|7452.1|7442.1|7453.9|7443.9|7451.9|7441.9|20
1606445260000|2020-11-27 02:47:40|7452.4|7442.4|7453.4|7443.4|7454.8|7444.8|7452.4|7442.4|13
1606445270000|2020-11-27 02:47:50|7453.1|7443.1|7457.6|7447.6|7457.6|7447.6|7453.1|7443.1|11
1606445280000|2020-11-27 02:48:00|7457.1|7447.1|7455.6|7445.6|7457.1|7447.1|7455.6|7445.6|6
1606445290000|2020-11-27 02:48:10|7455.4|7445.4|7454.1|7444.1|7455.9|7445.9|7454.1|7444.1|12
1606445300000|2020-11-27 02:48:20|7453.9|7443.9|7455.5|7445.5|7455.5|7445.5|7453.1|7443.1|16
1606445310000|2020-11-27 02:48:30|7455.1|7445.1|7454.6|7444.6|7455.1|7445.1|7454.6|7444.6|3
1606445320000|2020-11-27 02:48:40|7454.4|7444.4|7453.4|7443.4|7454.4|7444.4|7453.4|7443.4|3
1606445330000|2020-11-27 02:48:50|7453|7443|7452.4|7442.4|7453|7443|7451.9|7441.9|4
1606445340000|2020-11-27 02:49:00|7452.1|7442.1|7456.4|7446.4|7456.6|7446.6|7452.1|7442.1|11
1606445350000|2020-11-27 02:49:10|7455.9|7445.9|7452.9|7442.9|7455.9|7445.9|7452.6|7442.6|8
1606445360000|2020-11-27 02:49:20|7453.1|7443.1|7451.9|7441.9|7453.1|7443.1|7451.8|7441.8|8
1606445370000|2020-11-27 02:49:30|7451.4|7441.4|7451.6|7441.6|7452.3|7442.3|7451.4|7441.4|6
1606445380000|2020-11-27 02:49:40|7451.4|7441.4|7450.4|7440.4|7451.4|7441.4|7450.1|7440.1|6
1606445390000|2020-11-27 02:49:50|7450.1|7440.1|7450.1|7440.1|7450.4|7440.4|7450.1|7440.1|3
1606445400000|2020-11-27 02:50:00|7450|7440|7450|7440|7450|7440|7450|7440|1
1606445410000|2020-11-27 02:50:10|7449.9|7439.9|7451.9|7441.9|7452.1|7442.1|7449.9|7439.9|9
1606445420000|2020-11-27 02:50:20|7452.1|7442.1|7453.1|7443.1|7453.1|7443.1|7452.1|7442.1|5
1606445430000|2020-11-27 02:50:30|7453.4|7443.4|7456.1|7446.1|7456.1|7446.1|7453.4|7443.4|14
1606445440000|2020-11-27 02:50:40|7455.9|7445.9|7457.6|7447.6|7457.9|7447.9|7455.9|7445.9|10
1606445450000|2020-11-27 02:50:50|7457.4|7447.4|7454.4|7444.4|7457.4|7447.4|7454.4|7444.4|7
1606445460000|2020-11-27 02:51:00|7453.9|7443.9|7456.1|7446.1|7457.8|7447.8|7453.9|7443.9|8
1606445470000|2020-11-27 02:51:10|7455.6|7445.6|7455.6|7445.6|7456.1|7446.1|7455.4|7445.4|5
1606445480000|2020-11-27 02:51:20|7455.4|7445.4|7456.8|7446.8|7456.8|7446.8|7455.4|7445.4|10
1606445490000|2020-11-27 02:51:30|7456.5|7446.5|7457.3|7447.3|7457.3|7447.3|7456.1|7446.1|6
1606445500000|2020-11-27 02:51:40|7457.1|7447.1|7456.4|7446.4|7457.4|7447.4|7456.1|7446.1|8
1606445510000|2020-11-27 02:51:50|7456.1|7446.1|7456.1|7446.1|7456.1|7446.1|7455.9|7445.9|5
1606445520000|2020-11-27 02:52:00|7455.9|7445.9|7455.5|7445.5|7456.6|7446.6|7455.5|7445.5|11
1606445530000|2020-11-27 02:52:10|7455.6|7445.6|7454.1|7444.1|7455.6|7445.6|7454.1|7444.1|6
1606445540000|2020-11-27 02:52:20|7453.6|7443.6|7453.5|7443.5|7453.9|7443.9|7453.3|7443.3|6
1606445550000|2020-11-27 02:52:30|7453.6|7443.6|7453.4|7443.4|7453.9|7443.9|7453.4|7443.4|4
1606445580000|2020-11-27 02:53:00|7454.3|7444.3|7456.9|7446.9|7456.9|7446.9|7454.3|7444.3|11
1606445590000|2020-11-27 02:53:10|7456.6|7446.6|7457.4|7447.4|7457.4|7447.4|7456.6|7446.6|4
1606445600000|2020-11-27 02:53:20|7456.9|7446.9|7456.9|7446.9|7457.4|7447.4|7456.9|7446.9|5
1606445610000|2020-11-27 02:53:30|7456.6|7446.6|7456.6|7446.6|7456.6|7446.6|7455.4|7445.4|10
1606445620000|2020-11-27 02:53:40|7456.9|7446.9|7456.6|7446.6|7457.1|7447.1|7456.1|7446.1|8
1606445630000|2020-11-27 02:53:50|7456.4|7446.4|7458.6|7448.6|7458.6|7448.6|7456.4|7446.4|8
1606445640000|2020-11-27 02:54:00|7458.4|7448.4|7459.1|7449.1|7459.1|7449.1|7458.4|7448.4|4
1606445650000|2020-11-27 02:54:10|7459.4|7449.4|7459.4|7449.4|7459.5|7449.5|7458.4|7448.4|11
1606445660000|2020-11-27 02:54:20|7459.6|7449.6|7458.5|7448.5|7459.6|7449.6|7458.5|7448.5|4
1606445670000|2020-11-27 02:54:30|7458.1|7448.1|7457.6|7447.6|7458.1|7448.1|7457.6|7447.6|5
1606445680000|2020-11-27 02:54:40|7457.1|7447.1|7455.9|7445.9|7457.1|7447.1|7455.9|7445.9|4
1606445690000|2020-11-27 02:54:50|7455.6|7445.6|7455.9|7445.9|7456.4|7446.4|7455.6|7445.6|8
1606445700000|2020-11-27 02:55:00|7456.1|7446.1|7455.9|7445.9|7456.1|7446.1|7455.9|7445.9|2
1606445710000|2020-11-27 02:55:10|7455.4|7445.4|7452.4|7442.4|7455.4|7445.4|7452.3|7442.3|11
1606445720000|2020-11-27 02:55:20|7452|7442|7451.6|7441.6|7452|7442|7451.4|7441.4|6
1606445730000|2020-11-27 02:55:30|7451.8|7441.8|7453.1|7443.1|7453.1|7443.1|7450.9|7440.9|13
1606445740000|2020-11-27 02:55:40|7453.3|7443.3|7453.3|7443.3|7453.3|7443.3|7453.3|7443.3|1
1606445750000|2020-11-27 02:55:50|7453.1|7443.1|7451.6|7441.6|7453.5|7443.5|7451.4|7441.4|9
1606445760000|2020-11-27 02:56:00|7451.9|7441.9|7453.9|7443.9|7453.9|7443.9|7451|7441|8
1606445770000|2020-11-27 02:56:10|7453.6|7443.6|7451.9|7441.9|7453.6|7443.6|7451.9|7441.9|7
1606445780000|2020-11-27 02:56:20|7452|7442|7452.1|7442.1|7452.1|7442.1|7451.9|7441.9|5
1606445790000|2020-11-27 02:56:30|7452.4|7442.4|7453.1|7443.1|7453.1|7443.1|7452.4|7442.4|3
1606445800000|2020-11-27 02:56:40|7453.4|7443.4|7454.6|7444.6|7454.6|7444.6|7453.4|7443.4|3
1606445810000|2020-11-27 02:56:50|7454.4|7444.4|7454.1|7444.1|7454.4|7444.4|7454|7444|3
1606445830000|2020-11-27 02:57:10|7454|7444|7454|7444|7454|7444|7454|7444|1
1606445840000|2020-11-27 02:57:20|7453.6|7443.6|7454|7444|7454.1|7444.1|7453.1|7443.1|5
1606445850000|2020-11-27 02:57:30|7453.6|7443.6|7454.1|7444.1|7454.4|7444.4|7453.1|7443.1|9
1606445860000|2020-11-27 02:57:40|7454.4|7444.4|7454.6|7444.6|7454.6|7444.6|7454|7444|6
1606445870000|2020-11-27 02:57:50|7454.9|7444.9|7456.1|7446.1|7456.1|7446.1|7454.9|7444.9|3
1606445890000|2020-11-27 02:58:10|7456|7446|7452.9|7442.9|7456|7446|7452.9|7442.9|9
1606445900000|2020-11-27 02:58:20|7453.1|7443.1|7452.1|7442.1|7453.1|7443.1|7452.1|7442.1|5
1606445920000|2020-11-27 02:58:40|7451.9|7441.9|7450.9|7440.9|7451.9|7441.9|7450.9|7440.9|4
1606445940000|2020-11-27 02:59:00|7450.8|7440.8|7449.4|7439.4|7450.8|7440.8|7449.1|7439.1|12
1606445950000|2020-11-27 02:59:10|7449.3|7439.3|7448.9|7438.9|7449.4|7439.4|7448.9|7438.9|5
1606445960000|2020-11-27 02:59:20|7449.4|7439.4|7448.6|7438.6|7449.4|7439.4|7448.6|7438.6|4
1606445970000|2020-11-27 02:59:30|7448.9|7438.9|7450.1|7440.1|7450.4|7440.4|7448.9|7438.9|7
1606445980000|2020-11-27 02:59:40|7450.3|7440.3|7450.1|7440.1|7450.4|7440.4|7450.1|7440.1|3
1606445990000|2020-11-27 02:59:50|7450.4|7440.4|7450.1|7440.1|7450.5|7440.5|7450.1|7440.1|4
1606446000000|2020-11-27 03:00:00|7450.4|7440.4|7451.4|7441.4|7451.6|7441.6|7450.4|7440.4|7
1606446010000|2020-11-27 03:00:10|7451.1|7441.1|7451.9|7441.9|7452|7442|7451.1|7441.1|6
1606446020000|2020-11-27 03:00:20|7452.1|7442.1|7453.1|7443.1|7453.1|7443.1|7452.1|7442.1|3
1606446030000|2020-11-27 03:00:30|7453.5|7443.5|7453.9|7443.9|7453.9|7443.9|7452.4|7442.4|11
1606446040000|2020-11-27 03:00:40|7454.1|7444.1|7454.4|7444.4|7454.6|7444.6|7454.1|7444.1|4
1606446050000|2020-11-27 03:00:50|7454.1|7444.1|7453.9|7443.9|7454.1|7444.1|7453.9|7443.9|2
1606446060000|2020-11-27 03:01:00|7453.8|7443.8|7452|7442|7453.8|7443.8|7452|7442|6
1606446080000|2020-11-27 03:01:20|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.3|7441.3|5
1606446090000|2020-11-27 03:01:30|7452.1|7442.1|7452.4|7442.4|7452.9|7442.9|7452.1|7442.1|4
1606446100000|2020-11-27 03:01:40|7451.1|7441.1|7451.6|7441.6|7451.6|7441.6|7451.1|7441.1|2
1606446110000|2020-11-27 03:01:50|7450.9|7440.9|7449.9|7439.9|7450.9|7440.9|7449.6|7439.6|7
1606446120000|2020-11-27 03:02:00|7450.4|7440.4|7448.6|7438.6|7450.4|7440.4|7448.6|7438.6|8
1606446130000|2020-11-27 03:02:10|7449.4|7439.4|7448.9|7438.9|7449.4|7439.4|7448.9|7438.9|3
1606446140000|2020-11-27 03:02:20|7449.1|7439.1|7450.6|7440.6|7450.6|7440.6|7448.9|7438.9|9
1606446150000|2020-11-27 03:02:30|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.6|7440.6|5
1606446160000|2020-11-27 03:02:40|7451.3|7441.3|7451.9|7441.9|7452|7442|7451.3|7441.3|3
1606446170000|2020-11-27 03:02:50|7451.6|7441.6|7451.4|7441.4|7451.6|7441.6|7451.4|7441.4|2
1606446180000|2020-11-27 03:03:00|7451.6|7441.6|7450.1|7440.1|7451.9|7441.9|7450.1|7440.1|6
1606446190000|2020-11-27 03:03:10|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.4|7440.4|3
1606446200000|2020-11-27 03:03:20|7450.4|7440.4|7450.8|7440.8|7450.8|7440.8|7449.9|7439.9|5
1606446210000|2020-11-27 03:03:30|7450.6|7440.6|7449.4|7439.4|7450.6|7440.6|7449.4|7439.4|7
1606446220000|2020-11-27 03:03:40|7449.6|7439.6|7448.9|7438.9|7449.6|7439.6|7448.5|7438.5|10
1606446230000|2020-11-27 03:03:50|7449.1|7439.1|7448.6|7438.6|7449.4|7439.4|7448.6|7438.6|8
1606446250000|2020-11-27 03:04:10|7448.4|7438.4|7448.4|7438.4|7448.4|7438.4|7448.4|7438.4|1
1606446260000|2020-11-27 03:04:20|7448.3|7438.3|7448.1|7438.1|7448.4|7438.4|7448.1|7438.1|3
1606446270000|2020-11-27 03:04:30|7448|7438|7447.6|7437.6|7448|7438|7446.1|7436.1|10
1606446280000|2020-11-27 03:04:40|7447.4|7437.4|7446.9|7436.9|7447.4|7437.4|7446.6|7436.6|5
1606446290000|2020-11-27 03:04:50|7447.1|7437.1|7446.9|7436.9|7447.9|7437.9|7446.6|7436.6|7
1606446300000|2020-11-27 03:05:00|7445.9|7435.9|7446.8|7436.8|7446.9|7436.9|7445.9|7435.9|8
1606446310000|2020-11-27 03:05:10|7446.9|7436.9|7446.9|7436.9|7447.9|7437.9|7446.9|7436.9|6
1606446320000|2020-11-27 03:05:20|7447.1|7437.1|7447.4|7437.4|7447.4|7437.4|7447.1|7437.1|2
1606446330000|2020-11-27 03:05:30|7447.6|7437.6|7448.9|7438.9|7449.4|7439.4|7447.6|7437.6|6
1606446340000|2020-11-27 03:05:40|7449.1|7439.1|7448.1|7438.1|7449.1|7439.1|7448.1|7438.1|4
1606446370000|2020-11-27 03:06:10|7448.6|7438.6|7448.6|7438.6|7448.6|7438.6|7448.4|7438.4|3
1606446380000|2020-11-27 03:06:20|7449|7439|7448.8|7438.8|7449.1|7439.1|7448.8|7438.8|4
1606446390000|2020-11-27 03:06:30|7448.9|7438.9|7450.4|7440.4|7450.4|7440.4|7448.9|7438.9|5
1606446400000|2020-11-27 03:06:40|7450.9|7440.9|7450.4|7440.4|7450.9|7440.9|7450.4|7440.4|3
1606446410000|2020-11-27 03:06:50|7450.6|7440.6|7451.1|7441.1|7451.1|7441.1|7450.6|7440.6|3
1606446420000|2020-11-27 03:07:00|7451.4|7441.4|7451.6|7441.6|7451.9|7441.9|7451.4|7441.4|5
1606446430000|2020-11-27 03:07:10|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|2
1606446440000|2020-11-27 03:07:20|7451.9|7441.9|7451.5|7441.5|7451.9|7441.9|7451.5|7441.5|3
1606446450000|2020-11-27 03:07:30|7451.4|7441.4|7452.1|7442.1|7452.1|7442.1|7451|7441|5
1606446460000|2020-11-27 03:07:40|7452.4|7442.4|7452.6|7442.6|7452.8|7442.8|7452.4|7442.4|3
1606446470000|2020-11-27 03:07:50|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7451.4|7441.4|7
1606446480000|2020-11-27 03:08:00|7452.6|7442.6|7452.1|7442.1|7452.6|7442.6|7452.1|7442.1|3
1606446530000|2020-11-27 03:08:50|7451.9|7441.9|7450.1|7440.1|7451.9|7441.9|7450.1|7440.1|7
1606446550000|2020-11-27 03:09:10|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.3|7439.3|4
1606446560000|2020-11-27 03:09:20|7449.4|7439.4|7449.1|7439.1|7449.4|7439.4|7449.1|7439.1|5
1606446570000|2020-11-27 03:09:30|7449.4|7439.4|7449.1|7439.1|7449.6|7439.6|7449.1|7439.1|7
1606446580000|2020-11-27 03:09:40|7448.9|7438.9|7447.4|7437.4|7448.9|7438.9|7447.1|7437.1|5
1606446590000|2020-11-27 03:09:50|7447.6|7437.6|7448.6|7438.6|7448.6|7438.6|7447.6|7437.6|4
1606446600000|2020-11-27 03:10:00|7448.9|7438.9|7449.4|7439.4|7449.4|7439.4|7448.9|7438.9|2
1606446610000|2020-11-27 03:10:10|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606446620000|2020-11-27 03:10:20|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|2
1606446630000|2020-11-27 03:10:30|7449.9|7439.9|7450.4|7440.4|7450.6|7440.6|7449.9|7439.9|7
1606446640000|2020-11-27 03:10:40|7450.6|7440.6|7451.6|7441.6|7451.6|7441.6|7450.6|7440.6|3
1606446650000|2020-11-27 03:10:50|7451.9|7441.9|7451.4|7441.4|7452.6|7442.6|7451|7441|10
1606446660000|2020-11-27 03:11:00|7451.3|7441.3|7450.4|7440.4|7451.3|7441.3|7450.4|7440.4|6
1606446670000|2020-11-27 03:11:10|7450.8|7440.8|7450.8|7440.8|7450.8|7440.8|7450.8|7440.8|1
1606446680000|2020-11-27 03:11:20|7450.9|7440.9|7451.1|7441.1|7451.6|7441.6|7450.9|7440.9|6
1606446690000|2020-11-27 03:11:30|7450.9|7440.9|7450.4|7440.4|7450.9|7440.9|7450.4|7440.4|3
1606446700000|2020-11-27 03:11:40|7450.3|7440.3|7451.4|7441.4|7451.4|7441.4|7450.1|7440.1|6
1606446710000|2020-11-27 03:11:50|7451.6|7441.6|7450.4|7440.4|7451.6|7441.6|7450.4|7440.4|5
1606446740000|2020-11-27 03:12:20|7450.6|7440.6|7450.3|7440.3|7450.6|7440.6|7450.3|7440.3|3
1606446760000|2020-11-27 03:12:40|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606446770000|2020-11-27 03:12:50|7449.6|7439.6|7448.4|7438.4|7449.6|7439.6|7448.4|7438.4|2
1606446780000|2020-11-27 03:13:00|7448.6|7438.6|7447.1|7437.1|7448.6|7438.6|7447.1|7437.1|4
1606446790000|2020-11-27 03:13:10|7447.4|7437.4|7447.1|7437.1|7447.4|7437.4|7446.9|7436.9|6
1606446800000|2020-11-27 03:13:20|7446.9|7436.9|7444.4|7434.4|7446.9|7436.9|7444.4|7434.4|10
1606446810000|2020-11-27 03:13:30|7444.1|7434.1|7445.6|7435.6|7446.4|7436.4|7444.1|7434.1|16
1606446820000|2020-11-27 03:13:40|7445.9|7435.9|7446.6|7436.6|7446.6|7436.6|7445.9|7435.9|3
1606446830000|2020-11-27 03:13:50|7446.4|7436.4|7446|7436|7446.4|7436.4|7446|7436|5
1606446840000|2020-11-27 03:14:00|7445.9|7435.9|7445.4|7435.4|7446.8|7436.8|7445.4|7435.4|7
1606446850000|2020-11-27 03:14:10|7445.1|7435.1|7444.4|7434.4|7445.1|7435.1|7443.4|7433.4|11
1606446860000|2020-11-27 03:14:20|7444.1|7434.1|7442.6|7432.6|7444.4|7434.4|7442.6|7432.6|12
1606446870000|2020-11-27 03:14:30|7442.4|7432.4|7440.4|7430.4|7442.4|7432.4|7440|7430|10
1606446880000|2020-11-27 03:14:40|7440.9|7430.9|7441.1|7431.1|7441.9|7431.9|7440.9|7430.9|10
1606446890000|2020-11-27 03:14:50|7440.9|7430.9|7441|7431|7441.1|7431.1|7440.4|7430.4|15
1606446900000|2020-11-27 03:15:00|7441.4|7431.4|7442.6|7432.6|7444.3|7434.3|7440.4|7430.4|20
1606446910000|2020-11-27 03:15:10|7442.9|7432.9|7444.1|7434.1|7444.1|7434.1|7442.9|7432.9|8
1606446920000|2020-11-27 03:15:20|7443.9|7433.9|7443.4|7433.4|7443.9|7433.9|7443.1|7433.1|5
1606446930000|2020-11-27 03:15:30|7443.6|7433.6|7444.1|7434.1|7444.1|7434.1|7443.6|7433.6|5
1606446950000|2020-11-27 03:15:50|7444.5|7434.5|7444.6|7434.6|7444.6|7434.6|7444.4|7434.4|4
1606446960000|2020-11-27 03:16:00|7444.4|7434.4|7446.1|7436.1|7446.4|7436.4|7443.9|7433.9|10
1606446970000|2020-11-27 03:16:10|7445.9|7435.9|7446.6|7436.6|7446.6|7436.6|7445.9|7435.9|8
1606446980000|2020-11-27 03:16:20|7446.4|7436.4|7445.9|7435.9|7447.4|7437.4|7445.9|7435.9|6
1606446990000|2020-11-27 03:16:30|7446.1|7436.1|7446.9|7436.9|7446.9|7436.9|7446.1|7436.1|3
1606447000000|2020-11-27 03:16:40|7447.4|7437.4|7448.3|7438.3|7449.1|7439.1|7447.4|7437.4|4
1606447010000|2020-11-27 03:16:50|7448.6|7438.6|7449|7439|7449.3|7439.3|7448.6|7438.6|5
1606447020000|2020-11-27 03:17:00|7449.1|7439.1|7448.9|7438.9|7449.1|7439.1|7447.9|7437.9|11
1606447030000|2020-11-27 03:17:10|7448.6|7438.6|7449|7439|7449.1|7439.1|7448|7438|6
1606447040000|2020-11-27 03:17:20|7448.9|7438.9|7449.1|7439.1|7449.4|7439.4|7448.9|7438.9|5
1606447050000|2020-11-27 03:17:30|7448.9|7438.9|7449.1|7439.1|7449.1|7439.1|7448.9|7438.9|2
1606447060000|2020-11-27 03:17:40|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|1
1606447070000|2020-11-27 03:17:50|7449.1|7439.1|7450.4|7440.4|7450.4|7440.4|7449.1|7439.1|5
1606447080000|2020-11-27 03:18:00|7450.3|7440.3|7448.9|7438.9|7450.3|7440.3|7448.6|7438.6|7
1606447090000|2020-11-27 03:18:10|7449.1|7439.1|7447.1|7437.1|7449.1|7439.1|7447.1|7437.1|6
1606447100000|2020-11-27 03:18:20|7447.4|7437.4|7447.4|7437.4|7447.4|7437.4|7447.4|7437.4|1
1606447110000|2020-11-27 03:18:30|7447.9|7437.9|7447.6|7437.6|7447.9|7437.9|7447.4|7437.4|8
1606447120000|2020-11-27 03:18:40|7447.9|7437.9|7447.4|7437.4|7447.9|7437.9|7447.4|7437.4|3
1606447130000|2020-11-27 03:18:50|7447.1|7437.1|7447.1|7437.1|7447.1|7437.1|7447.1|7437.1|1
1606447140000|2020-11-27 03:19:00|7447|7437|7446.1|7436.1|7447|7437|7446.1|7436.1|6
1606447150000|2020-11-27 03:19:10|7445.9|7435.9|7446.9|7436.9|7446.9|7436.9|7445.5|7435.5|11
1606447170000|2020-11-27 03:19:30|7447.1|7437.1|7447.6|7437.6|7447.9|7437.9|7447.1|7437.1|3
1606447180000|2020-11-27 03:19:40|7447.9|7437.9|7447.9|7437.9|7447.9|7437.9|7447.1|7437.1|6
1606447190000|2020-11-27 03:19:50|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|1
1606447200000|2020-11-27 03:20:00|7447.9|7437.9|7447.9|7437.9|7447.9|7437.9|7446.9|7436.9|7
1606447210000|2020-11-27 03:20:10|7446.6|7436.6|7447.6|7437.6|7447.6|7437.6|7446.6|7436.6|2
1606447220000|2020-11-27 03:20:20|7446.9|7436.9|7447.6|7437.6|7447.6|7437.6|7446.9|7436.9|6
1606447230000|2020-11-27 03:20:30|7447.4|7437.4|7446.6|7436.6|7447.4|7437.4|7446.6|7436.6|3
1606447240000|2020-11-27 03:20:40|7446.4|7436.4|7447.9|7437.9|7447.9|7437.9|7445.9|7435.9|8
1606447250000|2020-11-27 03:20:50|7448.1|7438.1|7449.9|7439.9|7449.9|7439.9|7448.1|7438.1|4
1606447260000|2020-11-27 03:21:00|7450.4|7440.4|7449.9|7439.9|7450.4|7440.4|7449.9|7439.9|3
1606447270000|2020-11-27 03:21:10|7449.1|7439.1|7450.3|7440.3|7450.3|7440.3|7448.6|7438.6|6
1606447280000|2020-11-27 03:21:20|7450.1|7440.1|7449.1|7439.1|7450.1|7440.1|7449.1|7439.1|4
1606447300000|2020-11-27 03:21:40|7448.8|7438.8|7448|7438|7448.8|7438.8|7447.9|7437.9|6
1606447310000|2020-11-27 03:21:50|7448.3|7438.3|7448.1|7438.1|7448.6|7438.6|7447.9|7437.9|6
1606447320000|2020-11-27 03:22:00|7448.4|7438.4|7447.4|7437.4|7448.4|7438.4|7447.4|7437.4|3
1606447330000|2020-11-27 03:22:10|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|1
1606447340000|2020-11-27 03:22:20|7447.9|7437.9|7450.9|7440.9|7450.9|7440.9|7447.9|7437.9|9
1606447350000|2020-11-27 03:22:30|7450.8|7440.8|7450.6|7440.6|7450.8|7440.8|7449.6|7439.6|6
1606447360000|2020-11-27 03:22:40|7450.9|7440.9|7450.6|7440.6|7451.4|7441.4|7450.6|7440.6|6
1606447370000|2020-11-27 03:22:50|7450.1|7440.1|7449.6|7439.6|7450.4|7440.4|7449.6|7439.6|9
1606447380000|2020-11-27 03:23:00|7449.4|7439.4|7448.8|7438.8|7449.4|7439.4|7448.8|7438.8|5
1606447390000|2020-11-27 03:23:10|7449|7439|7448.9|7438.9|7449|7439|7448.9|7438.9|2
1606447400000|2020-11-27 03:23:20|7449.1|7439.1|7448.9|7438.9|7449.1|7439.1|7448.9|7438.9|2
1606447410000|2020-11-27 03:23:30|7449.4|7439.4|7449.3|7439.3|7449.4|7439.4|7448.6|7438.6|5
1606447420000|2020-11-27 03:23:40|7449.4|7439.4|7449.6|7439.6|7449.6|7439.6|7449.1|7439.1|4
1606447430000|2020-11-27 03:23:50|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|7449.1|7439.1|3
1606447440000|2020-11-27 03:24:00|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.1|7439.1|7
1606447450000|2020-11-27 03:24:10|7449.4|7439.4|7449.6|7439.6|7449.9|7439.9|7449.4|7439.4|4
1606447460000|2020-11-27 03:24:20|7449.4|7439.4|7449.1|7439.1|7449.4|7439.4|7448.9|7438.9|3
1606447480000|2020-11-27 03:24:40|7448.9|7438.9|7447.6|7437.6|7448.9|7438.9|7447.6|7437.6|4
1606447490000|2020-11-27 03:24:50|7447.4|7437.4|7449.3|7439.3|7449.5|7439.5|7446.6|7436.6|7
1606447500000|2020-11-27 03:25:00|7449|7439|7448.9|7438.9|7449.1|7439.1|7448.9|7438.9|3
1606447510000|2020-11-27 03:25:10|7449|7439|7448.9|7438.9|7449.1|7439.1|7448.6|7438.6|5
1606447520000|2020-11-27 03:25:20|7448.6|7438.6|7448.9|7438.9|7448.9|7438.9|7448.6|7438.6|2
1606447530000|2020-11-27 03:25:30|7448.6|7438.6|7448.6|7438.6|7448.6|7438.6|7448.6|7438.6|1
1606447540000|2020-11-27 03:25:40|7448.3|7438.3|7448.3|7438.3|7448.3|7438.3|7448.3|7438.3|1
1606447550000|2020-11-27 03:25:50|7447.9|7437.9|7447.3|7437.3|7447.9|7437.9|7447|7437|5
1606447560000|2020-11-27 03:26:00|7447.4|7437.4|7447.8|7437.8|7448.4|7438.4|7447.4|7437.4|6
1606447570000|2020-11-27 03:26:10|7447.4|7437.4|7446.6|7436.6|7447.4|7437.4|7446.1|7436.1|8
1606447580000|2020-11-27 03:26:20|7446.4|7436.4|7443.6|7433.6|7446.4|7436.4|7443.4|7433.4|12
1606447590000|2020-11-27 03:26:30|7443.9|7433.9|7444.5|7434.5|7444.5|7434.5|7443.6|7433.6|6
1606447600000|2020-11-27 03:26:40|7445.4|7435.4|7446.4|7436.4|7446.4|7436.4|7445.4|7435.4|5
1606447610000|2020-11-27 03:26:50|7447.6|7437.6|7445.6|7435.6|7447.6|7437.6|7445.6|7435.6|5
1606447620000|2020-11-27 03:27:00|7445.9|7435.9|7445.6|7435.6|7445.9|7435.9|7445.5|7435.5|4
1606447630000|2020-11-27 03:27:10|7444.9|7434.9|7445.6|7435.6|7445.6|7435.6|7444.9|7434.9|4
1606447640000|2020-11-27 03:27:20|7445.4|7435.4|7445.4|7435.4|7445.4|7435.4|7445.4|7435.4|1
1606447660000|2020-11-27 03:27:40|7445.9|7435.9|7446.6|7436.6|7447.1|7437.1|7445.9|7435.9|4
1606447670000|2020-11-27 03:27:50|7446.9|7436.9|7447.1|7437.1|7447.1|7437.1|7446.9|7436.9|2
1606447690000|2020-11-27 03:28:10|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|7447.5|7437.5|3
1606447700000|2020-11-27 03:28:20|7447.9|7437.9|7448.6|7438.6|7448.6|7438.6|7447.9|7437.9|2
1606447710000|2020-11-27 03:28:30|7448.8|7438.8|7449.9|7439.9|7449.9|7439.9|7448.8|7438.8|2
1606447730000|2020-11-27 03:28:50|7449.1|7439.1|7449.6|7439.6|7450|7440|7449.1|7439.1|5
1606447740000|2020-11-27 03:29:00|7449.4|7439.4|7448.6|7438.6|7449.4|7439.4|7448.6|7438.6|3
1606447750000|2020-11-27 03:29:10|7448.4|7438.4|7447.8|7437.8|7448.4|7438.4|7447.8|7437.8|3
1606447760000|2020-11-27 03:29:20|7447.6|7437.6|7447.6|7437.6|7447.6|7437.6|7447.4|7437.4|4
1606447770000|2020-11-27 03:29:30|7447.4|7437.4|7447.4|7437.4|7447.6|7437.6|7447.4|7437.4|3
1606447780000|2020-11-27 03:29:40|7446.4|7436.4|7446.6|7436.6|7446.6|7436.6|7446.4|7436.4|2
1606447790000|2020-11-27 03:29:50|7446.9|7436.9|7446.9|7436.9|7446.9|7436.9|7446.9|7436.9|1
1606447810000|2020-11-27 03:30:10|7446.6|7436.6|7446.6|7436.6|7446.9|7436.9|7446.6|7436.6|3
1606447820000|2020-11-27 03:30:20|7446.4|7436.4|7446.8|7436.8|7446.8|7436.8|7446.4|7436.4|2
1606447830000|2020-11-27 03:30:30|7446.5|7436.5|7446.5|7436.5|7446.5|7436.5|7446.5|7436.5|1
1606447840000|2020-11-27 03:30:40|7446.8|7436.8|7446.9|7436.9|7446.9|7436.9|7446.8|7436.8|2
1606447850000|2020-11-27 03:30:50|7447.1|7437.1|7447.4|7437.4|7447.4|7437.4|7447.1|7437.1|2
1606447860000|2020-11-27 03:31:00|7447.6|7437.6|7447.9|7437.9|7447.9|7437.9|7447.6|7437.6|2
1606447870000|2020-11-27 03:31:10|7448.1|7438.1|7448.5|7438.5|7448.5|7438.5|7448.1|7438.1|2
1606447880000|2020-11-27 03:31:20|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|7448.6|7438.6|3
1606447900000|2020-11-27 03:31:40|7449.1|7439.1|7449.4|7439.4|7449.4|7439.4|7449.1|7439.1|4
1606447910000|2020-11-27 03:31:50|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606447920000|2020-11-27 03:32:00|7449.9|7439.9|7450.4|7440.4|7450.6|7440.6|7449.9|7439.9|4
1606447930000|2020-11-27 03:32:10|7450.1|7440.1|7450.4|7440.4|7450.4|7440.4|7450.1|7440.1|2
1606447970000|2020-11-27 03:32:50|7450.1|7440.1|7450.4|7440.4|7450.4|7440.4|7450.1|7440.1|2
1606448020000|2020-11-27 03:33:40|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|1
1606448040000|2020-11-27 03:34:00|7450.9|7440.9|7450.6|7440.6|7450.9|7440.9|7450.6|7440.6|4
1606448050000|2020-11-27 03:34:10|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.6|7440.6|3
1606448060000|2020-11-27 03:34:20|7451|7441|7450.9|7440.9|7451|7441|7450.9|7440.9|2
1606448100000|2020-11-27 03:35:00|7451.1|7441.1|7450.9|7440.9|7451.1|7441.1|7450.6|7440.6|4
1606448140000|2020-11-27 03:35:40|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|1
1606448150000|2020-11-27 03:35:50|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606448170000|2020-11-27 03:36:10|7451.1|7441.1|7451.1|7441.1|7451.1|7441.1|7451.1|7441.1|1
1606448180000|2020-11-27 03:36:20|7450.9|7440.9|7450.9|7440.9|7451|7441|7450.9|7440.9|3
1606448190000|2020-11-27 03:36:30|7450.8|7440.8|7450.6|7440.6|7450.8|7440.8|7450.6|7440.6|2
1606448240000|2020-11-27 03:37:20|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.6|7440.6|3
1606448250000|2020-11-27 03:37:30|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|1
1606448290000|2020-11-27 03:38:10|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606448310000|2020-11-27 03:38:30|7450.6|7440.6|7451.1|7441.1|7451.1|7441.1|7450.6|7440.6|2
1606448320000|2020-11-27 03:38:40|7450.6|7440.6|7450.6|7440.6|7450.9|7440.9|7450.6|7440.6|3
1606448330000|2020-11-27 03:38:50|7451.1|7441.1|7450.6|7440.6|7451.1|7441.1|7450.6|7440.6|2
1606448350000|2020-11-27 03:39:10|7450.9|7440.9|7450.4|7440.4|7450.9|7440.9|7450.4|7440.4|3
1606448360000|2020-11-27 03:39:20|7450.8|7440.8|7450.1|7440.1|7450.8|7440.8|7450.1|7440.1|3
1606448370000|2020-11-27 03:39:30|7449.9|7439.9|7450.4|7440.4|7450.4|7440.4|7449.9|7439.9|3
1606448380000|2020-11-27 03:39:40|7450.9|7440.9|7450.9|7440.9|7451.4|7441.4|7450.9|7440.9|4
1606448390000|2020-11-27 03:39:50|7451.1|7441.1|7451.8|7441.8|7451.8|7441.8|7451.1|7441.1|3
1606448400000|2020-11-27 03:40:00|7451.6|7441.6|7450.9|7440.9|7451.6|7441.6|7450.9|7440.9|4
1606448420000|2020-11-27 03:40:20|7451.1|7441.1|7452.1|7442.1|7452.1|7442.1|7451.1|7441.1|4
1606448490000|2020-11-27 03:41:30|7452.4|7442.4|7452.6|7442.6|7452.6|7442.6|7452.4|7442.4|2
1606448500000|2020-11-27 03:41:40|7452.9|7442.9|7452.6|7442.6|7452.9|7442.9|7452.6|7442.6|2
1606448520000|2020-11-27 03:42:00|7453|7443|7453.1|7443.1|7453.4|7443.4|7452.9|7442.9|5
1606448540000|2020-11-27 03:42:20|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606448550000|2020-11-27 03:42:30|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|1
1606448560000|2020-11-27 03:42:40|7453.1|7443.1|7452.9|7442.9|7453.1|7443.1|7452.9|7442.9|2
1606448570000|2020-11-27 03:42:50|7451.5|7441.5|7452.1|7442.1|7452.1|7442.1|7451.5|7441.5|2
1606448580000|2020-11-27 03:43:00|7452.4|7442.4|7452.6|7442.6|7452.6|7442.6|7452.4|7442.4|4
1606448610000|2020-11-27 03:43:30|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606448690000|2020-11-27 03:44:50|7451.6|7441.6|7450.4|7440.4|7451.6|7441.6|7450.4|7440.4|2
1606448710000|2020-11-27 03:45:10|7450.5|7440.5|7450.4|7440.4|7450.5|7440.5|7450.4|7440.4|2
1606448730000|2020-11-27 03:45:30|7450.5|7440.5|7450.5|7440.5|7450.5|7440.5|7450.5|7440.5|1
1606448760000|2020-11-27 03:46:00|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|1
1606448770000|2020-11-27 03:46:10|7450.5|7440.5|7450.4|7440.4|7450.5|7440.5|7450.4|7440.4|2
1606448880000|2020-11-27 03:48:00|7450.5|7440.5|7450.4|7440.4|7450.5|7440.5|7450.4|7440.4|2
1606448900000|2020-11-27 03:48:20|7450.5|7440.5|7450.4|7440.4|7450.5|7440.5|7450.4|7440.4|2
1606448930000|2020-11-27 03:48:50|7449.9|7439.9|7450.4|7440.4|7450.4|7440.4|7449.9|7439.9|2
1606448950000|2020-11-27 03:49:10|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.4|7440.4|3
1606449000000|2020-11-27 03:50:00|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606449040000|2020-11-27 03:50:40|7451.1|7441.1|7451.3|7441.3|7451.3|7441.3|7451.1|7441.1|2
1606449050000|2020-11-27 03:50:50|7451.4|7441.4|7451.1|7441.1|7451.4|7441.4|7451.1|7441.1|2
1606449110000|2020-11-27 03:51:50|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606449120000|2020-11-27 03:52:00|7451.6|7441.6|7452.4|7442.4|7452.4|7442.4|7451.6|7441.6|4
1606449130000|2020-11-27 03:52:10|7452.6|7442.6|7452.6|7442.6|7452.6|7442.6|7452.6|7442.6|1
1606449140000|2020-11-27 03:52:20|7452.4|7442.4|7452|7442|7452.4|7442.4|7452|7442|3
1606449150000|2020-11-27 03:52:30|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|1
1606449200000|2020-11-27 03:53:20|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606449220000|2020-11-27 03:53:40|7452|7442|7452|7442|7452|7442|7452|7442|1
1606449240000|2020-11-27 03:54:00|7452.1|7442.1|7452.6|7442.6|7452.8|7442.8|7452.1|7442.1|5
1606449260000|2020-11-27 03:54:20|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606449270000|2020-11-27 03:54:30|7452.5|7442.5|7452.5|7442.5|7452.5|7442.5|7452.5|7442.5|1
1606449300000|2020-11-27 03:55:00|7452.6|7442.6|7452.6|7442.6|7452.6|7442.6|7452.6|7442.6|1
1606449320000|2020-11-27 03:55:20|7452.4|7442.4|7451.9|7441.9|7452.6|7442.6|7451.9|7441.9|5
1606449330000|2020-11-27 03:55:30|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606449340000|2020-11-27 03:55:40|7451.3|7441.3|7451.6|7441.6|7451.6|7441.6|7450.6|7440.6|6
1606449350000|2020-11-27 03:55:50|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606449360000|2020-11-27 03:56:00|7452.1|7442.1|7452.6|7442.6|7452.6|7442.6|7452.1|7442.1|3
1606449370000|2020-11-27 03:56:10|7452.1|7442.1|7452.6|7442.6|7452.6|7442.6|7452.1|7442.1|3
1606449390000|2020-11-27 03:56:30|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606449400000|2020-11-27 03:56:40|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606449430000|2020-11-27 03:57:10|7452.1|7442.1|7452|7442|7452.1|7442.1|7452|7442|2
1606449470000|2020-11-27 03:57:50|7452.1|7442.1|7452.6|7442.6|7452.6|7442.6|7452.1|7442.1|2
1606449480000|2020-11-27 03:58:00|7452.9|7442.9|7453.4|7443.4|7453.4|7443.4|7452.9|7442.9|3
1606449510000|2020-11-27 03:58:30|7453.8|7443.8|7453.5|7443.5|7454.4|7444.4|7453.5|7443.5|7
1606449520000|2020-11-27 03:58:40|7453.6|7443.6|7453.6|7443.6|7453.6|7443.6|7453.6|7443.6|1
1606449550000|2020-11-27 03:59:10|7452.6|7442.6|7452.1|7442.1|7452.6|7442.6|7452|7442|3
1606449560000|2020-11-27 03:59:20|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606449570000|2020-11-27 03:59:30|7451.6|7441.6|7451.1|7441.1|7451.6|7441.6|7451.1|7441.1|2
1606449580000|2020-11-27 03:59:40|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606449590000|2020-11-27 03:59:50|7451.1|7441.1|7451.4|7441.4|7451.4|7441.4|7451.1|7441.1|2
1606449610000|2020-11-27 04:00:10|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606449690000|2020-11-27 04:01:30|7451.5|7441.5|7451.5|7441.5|7451.5|7441.5|7451.5|7441.5|1
1606449750000|2020-11-27 04:02:30|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606449760000|2020-11-27 04:02:40|7450.6|7440.6|7449.8|7439.8|7450.6|7440.6|7449.8|7439.8|2
1606449770000|2020-11-27 04:02:50|7450.3|7440.3|7449.9|7439.9|7450.4|7440.4|7449.9|7439.9|4
1606449780000|2020-11-27 04:03:00|7450.1|7440.1|7450.6|7440.6|7450.6|7440.6|7450.1|7440.1|3
1606449790000|2020-11-27 04:03:10|7450.9|7440.9|7450.9|7440.9|7451.1|7441.1|7450.9|7440.9|3
1606449860000|2020-11-27 04:04:20|7450.6|7440.6|7450.9|7440.9|7450.9|7440.9|7450.6|7440.6|2
1606449890000|2020-11-27 04:04:50|7451|7441|7451.3|7441.3|7451.3|7441.3|7451|7441|2
1606449900000|2020-11-27 04:05:00|7451.1|7441.1|7451.6|7441.6|7451.6|7441.6|7451.1|7441.1|3
1606449990000|2020-11-27 04:06:30|7452|7442|7452.3|7442.3|7452.3|7442.3|7452|7442|2
1606450000000|2020-11-27 04:06:40|7452.4|7442.4|7452.9|7442.9|7453.4|7443.4|7452.4|7442.4|4
1606450010000|2020-11-27 04:06:50|7453.1|7443.1|7453.4|7443.4|7453.4|7443.4|7453.1|7443.1|2
1606450020000|2020-11-27 04:07:00|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606450050000|2020-11-27 04:07:30|7453.4|7443.4|7452.4|7442.4|7453.4|7443.4|7452.4|7442.4|3
1606450060000|2020-11-27 04:07:40|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450080000|2020-11-27 04:08:00|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606450100000|2020-11-27 04:08:20|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450110000|2020-11-27 04:08:30|7451.4|7441.4|7451.5|7441.5|7451.5|7441.5|7451.4|7441.4|2
1606450120000|2020-11-27 04:08:40|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|7451.8|7441.8|1
1606450130000|2020-11-27 04:08:50|7452.1|7442.1|7452.4|7442.4|7452.4|7442.4|7452.1|7442.1|2
1606450150000|2020-11-27 04:09:10|7452.3|7442.3|7452|7442|7452.3|7442.3|7452|7442|2
1606450160000|2020-11-27 04:09:20|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450170000|2020-11-27 04:09:30|7452.4|7442.4|7452.9|7442.9|7452.9|7442.9|7452.4|7442.4|2
1606450200000|2020-11-27 04:10:00|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450310000|2020-11-27 04:11:50|7451.9|7441.9|7451.4|7441.4|7451.9|7441.9|7451.4|7441.4|2
1606450320000|2020-11-27 04:12:00|7451.6|7441.6|7452.4|7442.4|7452.4|7442.4|7451.6|7441.6|2
1606450330000|2020-11-27 04:12:10|7452.1|7442.1|7451.9|7441.9|7452.1|7442.1|7451.9|7441.9|2
1606450350000|2020-11-27 04:12:30|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450380000|2020-11-27 04:13:00|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606450410000|2020-11-27 04:13:30|7452.9|7442.9|7452.3|7442.3|7452.9|7442.9|7452.3|7442.3|3
1606450440000|2020-11-27 04:14:00|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606450450000|2020-11-27 04:14:10|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|1
1606450470000|2020-11-27 04:14:30|7451.9|7441.9|7451.9|7441.9|7452.1|7442.1|7451.9|7441.9|3
1606450500000|2020-11-27 04:15:00|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450510000|2020-11-27 04:15:10|7452.6|7442.6|7452.1|7442.1|7452.6|7442.6|7452.1|7442.1|3
1606450520000|2020-11-27 04:15:20|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606450530000|2020-11-27 04:15:30|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450570000|2020-11-27 04:16:10|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606450590000|2020-11-27 04:16:30|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606450600000|2020-11-27 04:16:40|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606450610000|2020-11-27 04:16:50|7452.6|7442.6|7453.1|7443.1|7453.4|7443.4|7452.6|7442.6|3
1606450620000|2020-11-27 04:17:00|7452.9|7442.9|7453.4|7443.4|7453.4|7443.4|7452.9|7442.9|3
1606450630000|2020-11-27 04:17:10|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606450640000|2020-11-27 04:17:20|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|7453.1|7443.1|3
1606450660000|2020-11-27 04:17:40|7453.6|7443.6|7453.6|7443.6|7453.6|7443.6|7453.6|7443.6|1
1606450700000|2020-11-27 04:18:20|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606450730000|2020-11-27 04:18:50|7452.6|7442.6|7452.1|7442.1|7452.6|7442.6|7452.1|7442.1|2
1606450760000|2020-11-27 04:19:20|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|2
1606450790000|2020-11-27 04:19:50|7450.9|7440.9|7450.1|7440.1|7450.9|7440.9|7450.1|7440.1|2
1606450800000|2020-11-27 04:20:00|7450.4|7440.4|7450.6|7440.6|7450.6|7440.6|7450.4|7440.4|2
1606450810000|2020-11-27 04:20:10|7450.5|7440.5|7450.4|7440.4|7450.5|7440.5|7450.4|7440.4|2
1606450830000|2020-11-27 04:20:30|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606450850000|2020-11-27 04:20:50|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|1
1606450860000|2020-11-27 04:21:00|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606450880000|2020-11-27 04:21:20|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|1
1606450890000|2020-11-27 04:21:30|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606450910000|2020-11-27 04:21:50|7449.9|7439.9|7449.4|7439.4|7449.9|7439.9|7449.4|7439.4|2
1606450920000|2020-11-27 04:22:00|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606450930000|2020-11-27 04:22:10|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|2
1606450950000|2020-11-27 04:22:30|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|1
1606450980000|2020-11-27 04:23:00|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606450990000|2020-11-27 04:23:10|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|7449.9|7439.9|1
1606451000000|2020-11-27 04:23:20|7449.4|7439.4|7449.8|7439.8|7449.8|7439.8|7449.4|7439.4|2
1606451010000|2020-11-27 04:23:30|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606451050000|2020-11-27 04:24:10|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606451090000|2020-11-27 04:24:50|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606451100000|2020-11-27 04:25:00|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.6|7439.6|2
1606451120000|2020-11-27 04:25:20|7449.8|7439.8|7449.6|7439.6|7449.8|7439.8|7449.6|7439.6|2
1606451130000|2020-11-27 04:25:30|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|1
1606451140000|2020-11-27 04:25:40|7449.8|7439.8|7449.4|7439.4|7449.8|7439.8|7449.4|7439.4|2
1606451150000|2020-11-27 04:25:50|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606451160000|2020-11-27 04:26:00|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|1
1606451180000|2020-11-27 04:26:20|7449.5|7439.5|7449.5|7439.5|7449.5|7439.5|7449.5|7439.5|1
1606451270000|2020-11-27 04:27:50|7449.6|7439.6|7450.1|7440.1|7450.1|7440.1|7449.6|7439.6|2
1606451280000|2020-11-27 04:28:00|7450.3|7440.3|7450.3|7440.3|7450.3|7440.3|7450.3|7440.3|1
1606451300000|2020-11-27 04:28:20|7450.1|7440.1|7449.6|7439.6|7450.1|7440.1|7449.6|7439.6|2
1606451330000|2020-11-27 04:28:50|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|2
1606451340000|2020-11-27 04:29:00|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.6|7439.6|2
1606451350000|2020-11-27 04:29:10|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|7449.4|7439.4|1
1606451400000|2020-11-27 04:30:00|7449.6|7439.6|7449.8|7439.8|7449.8|7439.8|7449.6|7439.6|2
1606451410000|2020-11-27 04:30:10|7449.6|7439.6|7449.6|7439.6|7449.9|7439.9|7449.4|7439.4|6
1606451480000|2020-11-27 04:31:20|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|2
1606451500000|2020-11-27 04:31:40|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.6|7439.6|2
1606451520000|2020-11-27 04:32:00|7449.5|7439.5|7449.4|7439.4|7449.5|7439.5|7449.4|7439.4|2
1606451530000|2020-11-27 04:32:10|7449.5|7439.5|7449.4|7439.4|7449.5|7439.5|7449.4|7439.4|2
1606451540000|2020-11-27 04:32:20|7449.5|7439.5|7449.4|7439.4|7449.5|7439.5|7449.4|7439.4|2
1606451570000|2020-11-27 04:32:50|7449.5|7439.5|7449.4|7439.4|7449.5|7439.5|7449.4|7439.4|2
1606451640000|2020-11-27 04:34:00|7449.1|7439.1|7448.8|7438.8|7449.1|7439.1|7448.8|7438.8|2
1606451690000|2020-11-27 04:34:50|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|1
1606451710000|2020-11-27 04:35:10|7449.1|7439.1|7448.9|7438.9|7449.1|7439.1|7448.9|7438.9|2
1606451720000|2020-11-27 04:35:20|7449.1|7439.1|7449.1|7439.1|7449.1|7439.1|7449.1|7439.1|1
1606451730000|2020-11-27 04:35:30|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|7448.9|7438.9|1
1606451770000|2020-11-27 04:36:10|7449.1|7439.1|7449.5|7439.5|7449.5|7439.5|7449.1|7439.1|3
1606451830000|2020-11-27 04:37:10|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606451860000|2020-11-27 04:37:40|7449.8|7439.8|7449.5|7439.5|7449.8|7439.8|7449.5|7439.5|2
1606451890000|2020-11-27 04:38:10|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|7449.6|7439.6|1
1606451910000|2020-11-27 04:38:30|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|2
1606451920000|2020-11-27 04:38:40|7449.9|7439.9|7450.1|7440.1|7450.1|7440.1|7449.9|7439.9|4
1606451930000|2020-11-27 04:38:50|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.6|7439.6|2
1606451940000|2020-11-27 04:39:00|7449.9|7439.9|7450.4|7440.4|7450.4|7440.4|7449.9|7439.9|2
1606452020000|2020-11-27 04:40:20|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7449.6|7439.6|4
1606452040000|2020-11-27 04:40:40|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|1
1606452050000|2020-11-27 04:40:50|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|7450.1|7440.1|1
1606452070000|2020-11-27 04:41:10|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|1
1606452080000|2020-11-27 04:41:20|7450.1|7440.1|7450.4|7440.4|7450.4|7440.4|7450.1|7440.1|2
1606452150000|2020-11-27 04:42:30|7450.1|7440.1|7450.6|7440.6|7450.6|7440.6|7450.1|7440.1|5
1606452160000|2020-11-27 04:42:40|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|7450.4|7440.4|1
1606452240000|2020-11-27 04:44:00|7449.9|7439.9|7449.6|7439.6|7449.9|7439.9|7449.6|7439.6|2
1606452260000|2020-11-27 04:44:20|7449.9|7439.9|7450.4|7440.4|7450.4|7440.4|7449.9|7439.9|2
1606452280000|2020-11-27 04:44:40|7450.6|7440.6|7451.6|7441.6|7451.6|7441.6|7450.6|7440.6|2
1606452290000|2020-11-27 04:44:50|7451.4|7441.4|7451.1|7441.1|7451.4|7441.4|7451.1|7441.1|2
1606452300000|2020-11-27 04:45:00|7451.6|7441.6|7452.1|7442.1|7452.1|7442.1|7451.4|7441.4|5
1606452310000|2020-11-27 04:45:10|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606452320000|2020-11-27 04:45:20|7452.6|7442.6|7453.1|7443.1|7453.1|7443.1|7452.6|7442.6|2
1606452330000|2020-11-27 04:45:30|7452.9|7442.9|7452.4|7442.4|7452.9|7442.9|7452.4|7442.4|3
1606452340000|2020-11-27 04:45:40|7452.5|7442.5|7453.1|7443.1|7453.1|7443.1|7452.5|7442.5|2
1606452350000|2020-11-27 04:45:50|7452.9|7442.9|7454.1|7444.1|7454.1|7444.1|7452.4|7442.4|7
1606452370000|2020-11-27 04:46:10|7453.9|7443.9|7454.1|7444.1|7454.1|7444.1|7453.9|7443.9|2
1606452380000|2020-11-27 04:46:20|7453.9|7443.9|7454.1|7444.1|7454.1|7444.1|7453.9|7443.9|2
1606452390000|2020-11-27 04:46:30|7453.9|7443.9|7454.1|7444.1|7454.1|7444.1|7453.9|7443.9|2
1606452470000|2020-11-27 04:47:50|7454.4|7444.4|7454.4|7444.4|7454.6|7444.6|7454.4|7444.4|3
1606452500000|2020-11-27 04:48:20|7454.1|7444.1|7453.9|7443.9|7454.1|7444.1|7453.9|7443.9|2
1606452510000|2020-11-27 04:48:30|7453.6|7443.6|7453.4|7443.4|7453.6|7443.6|7453.4|7443.4|2
1606452520000|2020-11-27 04:48:40|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606452530000|2020-11-27 04:48:50|7452.9|7442.9|7453.1|7443.1|7453.1|7443.1|7452.9|7442.9|2
1606452550000|2020-11-27 04:49:10|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|1
1606452590000|2020-11-27 04:49:50|7453.1|7443.1|7453|7443|7453.1|7443.1|7453|7443|2
1606452600000|2020-11-27 04:50:00|7453.1|7443.1|7453.1|7443.1|7453.6|7443.6|7453.1|7443.1|3
1606452660000|2020-11-27 04:51:00|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606452670000|2020-11-27 04:51:10|7452.6|7442.6|7452.6|7442.6|7452.6|7442.6|7452.4|7442.4|3
1606452690000|2020-11-27 04:51:30|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|1
1606452710000|2020-11-27 04:51:50|7451.9|7441.9|7451.1|7441.1|7451.9|7441.9|7451.1|7441.1|2
1606452720000|2020-11-27 04:52:00|7451.5|7441.5|7451.5|7441.5|7451.5|7441.5|7451.5|7441.5|1
1606452780000|2020-11-27 04:53:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606452790000|2020-11-27 04:53:10|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606452800000|2020-11-27 04:53:20|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606452810000|2020-11-27 04:53:30|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606452820000|2020-11-27 04:53:40|7451.1|7441.1|7451.6|7441.6|7451.6|7441.6|7451.1|7441.1|3
1606452830000|2020-11-27 04:53:50|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.1|7441.1|3
1606452840000|2020-11-27 04:54:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606452880000|2020-11-27 04:54:40|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606452910000|2020-11-27 04:55:10|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606452930000|2020-11-27 04:55:30|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606452940000|2020-11-27 04:55:40|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606452950000|2020-11-27 04:55:50|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|4
1606452990000|2020-11-27 04:56:30|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.6|7441.6|3
1606453000000|2020-11-27 04:56:40|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606453020000|2020-11-27 04:57:00|7451.9|7441.9|7452.1|7442.1|7452.4|7442.4|7451.9|7441.9|3
1606453060000|2020-11-27 04:57:40|7452.3|7442.3|7452.1|7442.1|7452.3|7442.3|7452.1|7442.1|2
1606453080000|2020-11-27 04:58:00|7451.6|7441.6|7450.9|7440.9|7451.6|7441.6|7450.9|7440.9|2
1606453120000|2020-11-27 04:58:40|7451.1|7441.1|7450.6|7440.6|7451.4|7441.4|7450.6|7440.6|4
1606453150000|2020-11-27 04:59:10|7450.4|7440.4|7450.6|7440.6|7450.6|7440.6|7450.4|7440.4|2
1606453160000|2020-11-27 04:59:20|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606453190000|2020-11-27 04:59:50|7451.1|7441.1|7451.6|7441.6|7451.6|7441.6|7451.1|7441.1|2
1606453200000|2020-11-27 05:00:00|7451.4|7441.4|7450.9|7440.9|7451.4|7441.4|7450.9|7440.9|2
1606453220000|2020-11-27 05:00:20|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|1
1606453230000|2020-11-27 05:00:30|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606453250000|2020-11-27 05:00:50|7450.6|7440.6|7450.6|7440.6|7450.6|7440.6|7450.4|7440.4|3
1606453280000|2020-11-27 05:01:20|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|7450.9|7440.9|1
1606453350000|2020-11-27 05:02:30|7451.1|7441.1|7451.4|7441.4|7451.4|7441.4|7451.1|7441.1|2
1606453360000|2020-11-27 05:02:40|7451.6|7441.6|7451.1|7441.1|7451.6|7441.6|7451.1|7441.1|3
1606453370000|2020-11-27 05:02:50|7451.4|7441.4|7451.6|7441.6|7451.6|7441.6|7451.4|7441.4|2
1606453450000|2020-11-27 05:04:10|7451.4|7441.4|7451.6|7441.6|7451.6|7441.6|7451.4|7441.4|2
1606453470000|2020-11-27 05:04:30|7451.4|7441.4|7451.1|7441.1|7451.4|7441.4|7451.1|7441.1|2
1606453590000|2020-11-27 05:06:30|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606453600000|2020-11-27 05:06:40|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606453770000|2020-11-27 05:09:30|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606453790000|2020-11-27 05:09:50|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606453820000|2020-11-27 05:10:20|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606453880000|2020-11-27 05:11:20|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606453890000|2020-11-27 05:11:30|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|2
1606453910000|2020-11-27 05:11:50|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|4
1606453920000|2020-11-27 05:12:00|7451.9|7441.9|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|8
1606453990000|2020-11-27 05:13:10|7451.8|7441.8|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|4
1606454010000|2020-11-27 05:13:30|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606454030000|2020-11-27 05:13:50|7451.6|7441.6|7451.6|7441.6|7451.9|7441.9|7451.6|7441.6|3
1606454080000|2020-11-27 05:14:40|7451.4|7441.4|7451.3|7441.3|7451.4|7441.4|7450.9|7440.9|4
1606454090000|2020-11-27 05:14:50|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606454140000|2020-11-27 05:15:40|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606454150000|2020-11-27 05:15:50|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606454160000|2020-11-27 05:16:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606454270000|2020-11-27 05:17:50|7451.1|7441.1|7451.1|7441.1|7451.1|7441.1|7451.1|7441.1|1
1606454280000|2020-11-27 05:18:00|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606454290000|2020-11-27 05:18:10|7451.6|7441.6|7452.1|7442.1|7452.1|7442.1|7451.6|7441.6|2
1606454300000|2020-11-27 05:18:20|7451.6|7441.6|7451.6|7441.6|7452.1|7442.1|7451.6|7441.6|7
1606454450000|2020-11-27 05:20:50|7451.4|7441.4|7452|7442|7452|7442|7451.1|7441.1|5
1606454460000|2020-11-27 05:21:00|7452.3|7442.3|7452.4|7442.4|7452.4|7442.4|7452.3|7442.3|2
1606454490000|2020-11-27 05:21:30|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606454510000|2020-11-27 05:21:50|7453|7443|7453.3|7443.3|7453.3|7443.3|7453|7443|2
1606454520000|2020-11-27 05:22:00|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606454610000|2020-11-27 05:23:30|7452.9|7442.9|7452.6|7442.6|7452.9|7442.9|7452.5|7442.5|3
1606454620000|2020-11-27 05:23:40|7452.9|7442.9|7452.6|7442.6|7453.1|7443.1|7452.6|7442.6|4
1606454630000|2020-11-27 05:23:50|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606454640000|2020-11-27 05:24:00|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606454670000|2020-11-27 05:24:30|7452.6|7442.6|7452.9|7442.9|7452.9|7442.9|7452.6|7442.6|2
1606454690000|2020-11-27 05:24:50|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|7453.1|7443.1|1
1606454740000|2020-11-27 05:25:40|7452.9|7442.9|7452.6|7442.6|7452.9|7442.9|7452.6|7442.6|2
1606454750000|2020-11-27 05:25:50|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|7452.9|7442.9|1
1606454770000|2020-11-27 05:26:10|7452.6|7442.6|7452.4|7442.4|7452.6|7442.6|7452.4|7442.4|2
1606454790000|2020-11-27 05:26:30|7452.3|7442.3|7452.3|7442.3|7452.3|7442.3|7451.9|7441.9|3
1606454800000|2020-11-27 05:26:40|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|7452.4|7442.4|1
1606454820000|2020-11-27 05:27:00|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|7452.1|7442.1|1
1606454840000|2020-11-27 05:27:20|7451.9|7441.9|7452.1|7442.1|7452.1|7442.1|7451.9|7441.9|4
1606454850000|2020-11-27 05:27:30|7451.8|7441.8|7452.5|7442.5|7452.5|7442.5|7451.4|7441.4|7
1606454860000|2020-11-27 05:27:40|7451.4|7441.4|7451.6|7441.6|7452.6|7442.6|7451.4|7441.4|5
1606454880000|2020-11-27 05:28:00|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606454890000|2020-11-27 05:28:10|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|7451.4|7441.4|1
1606454930000|2020-11-27 05:28:50|7450.9|7440.9|7451.4|7441.4|7451.4|7441.4|7450.9|7440.9|3
1606454940000|2020-11-27 05:29:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606454950000|2020-11-27 05:29:10|7451.4|7441.4|7451.3|7441.3|7451.4|7441.4|7451.3|7441.3|2
1606454980000|2020-11-27 05:29:40|7451.6|7441.6|7451.6|7441.6|7452.1|7442.1|7451.6|7441.6|3
1606454990000|2020-11-27 05:29:50|7451.9|7441.9|7452.4|7442.4|7452.4|7442.4|7451.9|7441.9|3
1606455000000|2020-11-27 05:30:00|7452.1|7442.1|7453.6|7443.6|7453.6|7443.6|7452.1|7442.1|9
1606455010000|2020-11-27 05:30:10|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|7453.4|7443.4|1
1606455020000|2020-11-27 05:30:20|7453.6|7443.6|7455.4|7445.4|7455.5|7445.5|7453.6|7443.6|6
1606455030000|2020-11-27 05:30:30|7456.1|7446.1|7454.4|7444.4|7456.4|7446.4|7454.4|7444.4|9
1606455040000|2020-11-27 05:30:40|7454.6|7444.6|7452.1|7442.1|7454.6|7444.6|7452.1|7442.1|12
1606455050000|2020-11-27 05:30:50|7451.9|7441.9|7453.1|7443.1|7453.4|7443.4|7451.1|7441.1|10
1606455060000|2020-11-27 05:31:00|7452.9|7442.9|7453.1|7443.1|7453.1|7443.1|7452.9|7442.9|2
1606455070000|2020-11-27 05:31:10|7453.4|7443.4|7454.1|7444.1|7454.1|7444.1|7453.4|7443.4|4
1606455080000|2020-11-27 05:31:20|7454.4|7444.4|7455.9|7445.9|7456.4|7446.4|7454.4|7444.4|10
1606455090000|2020-11-27 05:31:30|7456.1|7446.1|7455.9|7445.9|7456.1|7446.1|7455.6|7445.6|12
1606455100000|2020-11-27 05:31:40|7455.6|7445.6|7455.9|7445.9|7455.9|7445.9|7455.6|7445.6|2
1606455110000|2020-11-27 05:31:50|7455.8|7445.8|7455.4|7445.4|7455.9|7445.9|7455.4|7445.4|10
1606455120000|2020-11-27 05:32:00|7454.9|7444.9|7454.9|7444.9|7455.4|7445.4|7454.5|7444.5|6
1606455130000|2020-11-27 05:32:10|7455.1|7445.1|7455.9|7445.9|7455.9|7445.9|7455.1|7445.1|4
1606455140000|2020-11-27 05:32:20|7456.1|7446.1|7457.1|7447.1|7457.1|7447.1|7456.1|7446.1|7
1606455160000|2020-11-27 05:32:40|7457.4|7447.4|7458.4|7448.4|7458.6|7448.6|7457.4|7447.4|12
1606455170000|2020-11-27 05:32:50|7458.1|7448.1|7459.1|7449.1|7459.6|7449.6|7458.1|7448.1|11
1606455180000|2020-11-27 05:33:00|7459.4|7449.4|7459.4|7449.4|7459.4|7449.4|7459.4|7449.4|1
1606455190000|2020-11-27 05:33:10|7459.6|7449.6|7459.6|7449.6|7460.4|7450.4|7459.6|7449.6|7
1606455200000|2020-11-27 05:33:20|7459.9|7449.9|7459.4|7449.4|7460.1|7450.1|7459.4|7449.4|7
1606455210000|2020-11-27 05:33:30|7459.1|7449.1|7456.5|7446.5|7459.1|7449.1|7456.5|7446.5|11
1606455220000|2020-11-27 05:33:40|7456.4|7446.4|7455.1|7445.1|7456.6|7446.6|7455.1|7445.1|9
1606455230000|2020-11-27 05:33:50|7455.4|7445.4|7454.1|7444.1|7456.1|7446.1|7454.1|7444.1|12
1606455240000|2020-11-27 05:34:00|7453.6|7443.6|7452.3|7442.3|7454.1|7444.1|7451.9|7441.9|18
1606455250000|2020-11-27 05:34:10|7452|7442|7450.1|7440.1|7452.1|7442.1|7450.1|7440.1|12
1606455260000|2020-11-27 05:34:20|7450.4|7440.4|7450.4|7440.4|7450.6|7440.6|7449.1|7439.1|8
1606455270000|2020-11-27 05:34:30|7450.1|7440.1|7448.9|7438.9|7450.4|7440.4|7448.9|7438.9|9
1606455280000|2020-11-27 05:34:40|7449.1|7439.1|7447.9|7437.9|7449.1|7439.1|7446.9|7436.9|14
1606455290000|2020-11-27 05:34:50|7448.1|7438.1|7447.1|7437.1|7448.1|7438.1|7446.9|7436.9|9
1606455300000|2020-11-27 05:35:00|7446.9|7436.9|7444.1|7434.1|7446.9|7436.9|7444.1|7434.1|9
1606455310000|2020-11-27 05:35:10|7444.4|7434.4|7444.4|7434.4|7445.4|7435.4|7443.6|7433.6|13
1606455320000|2020-11-27 05:35:20|7446.6|7436.6|7448.6|7438.6|7451.1|7441.1|7446.6|7436.6|16
1606455330000|2020-11-27 05:35:30|7449.1|7439.1|7451.4|7441.4|7451.4|7441.4|7449.1|7439.1|7
1606455340000|2020-11-27 05:35:40|7451.5|7441.5|7452.1|7442.1|7454.1|7444.1|7451.5|7441.5|11
1606455350000|2020-11-27 05:35:50|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|7451.9|7441.9|1
1606455360000|2020-11-27 05:36:00|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606455370000|2020-11-27 05:36:10|7452|7442|7452.4|7442.4|7452.4|7442.4|7452|7442|2
1606455380000|2020-11-27 05:36:20|7452.1|7442.1|7451.9|7441.9|7452.1|7442.1|7451.9|7441.9|2
1606455390000|2020-11-27 05:36:30|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|7451.6|7441.6|1
1606455410000|2020-11-27 05:36:50|7451.1|7441.1|7449.9|7439.9|7451.1|7441.1|7449.6|7439.6|6
1606455420000|2020-11-27 05:37:00|7450.4|7440.4|7451.1|7441.1|7451.4|7441.4|7450.4|7440.4|5
1606455430000|2020-11-27 05:37:10|7451.4|7441.4|7452.1|7442.1|7452.1|7442.1|7450.9|7440.9|5
1606455440000|2020-11-27 05:37:20|7452.9|7442.9|7454.4|7444.4|7454.8|7444.8|7452.9|7442.9|17
1606455450000|2020-11-27 05:37:30|7454.9|7444.9|7456.4|7446.4|7456.4|7446.4|7454.9|7444.9|9
1606455460000|2020-11-27 05:37:40|7457.4|7447.4|7457.4|7447.4|7457.4|7447.4|7456.6|7446.6|8
1606455470000|2020-11-27 05:37:50|7457.6|7447.6|7457.4|7447.4|7457.9|7447.9|7456.6|7446.6|10
1606455480000|2020-11-27 05:38:00|7457.1|7447.1|7456.4|7446.4|7457.4|7447.4|7456.1|7446.1|8
1606455490000|2020-11-27 05:38:10|7456.6|7446.6|7456.6|7446.6|7456.6|7446.6|7456.4|7446.4|3
1606455500000|2020-11-27 05:38:20|7456.4|7446.4|7457.6|7447.6|7457.6|7447.6|7456.4|7446.4|6
1606455510000|2020-11-27 05:38:30|7457.3|7447.3|7458.1|7448.1|7458.1|7448.1|7457.3|7447.3|5
1606455520000|2020-11-27 05:38:40|7457.9|7447.9|7457.6|7447.6|7458.9|7448.9|7457.5|7447.5|11
1606455530000|2020-11-27 05:38:50|7457.4|7447.4|7457.4|7447.4|7457.4|7447.4|7457.4|7447.4|1
1606455540000|2020-11-27 05:39:00|7457.6|7447.6|7457.9|7447.9|7458.1|7448.1|7457.4|7447.4|5
1606455550000|2020-11-27 05:39:10|7457.6|7447.6|7456.8|7446.8|7457.6|7447.6|7456.5|7446.5|7
1606455560000|2020-11-27 05:39:20|7456.6|7446.6|7456.1|7446.1|7456.6|7446.6|7455.9|7445.9|6
1606455570000|2020-11-27 05:39:30|7456.4|7446.4|7456.6|7446.6|7457.3|7447.3|7456.4|7446.4|6
1606455580000|2020-11-27 05:39:40|7456.9|7446.9|7459.9|7449.9|7459.9|7449.9|7456.9|7446.9|7
1606455590000|2020-11-27 05:39:50|7459.4|7449.4|7459.9|7449.9|7459.9|7449.9|7458.9|7448.9|6
1606455600000|2020-11-27 05:40:00|7459.6|7449.6|7459|7449|7459.6|7449.6|7459|7449|3
1606455610000|2020-11-27 05:40:10|7458.9|7448.9|7459.1|7449.1|7459.1|7449.1|7458.6|7448.6|4
1606455620000|2020-11-27 05:40:20|7458.9|7448.9|7458.6|7448.6|7458.9|7448.9|7458.6|7448.6|2
1606455650000|2020-11-27 05:40:50|7459.1|7449.1|7458.6|7448.6|7459.1|7449.1|7458.6|7448.6|2
1606455660000|2020-11-27 05:41:00|7458.4|7448.4|7458.4|7448.4|7458.4|7448.4|7458.1|7448.1|3
1606455690000|2020-11-27 05:41:30|7458.1|7448.1|7457.9|7447.9|7458.1|7448.1|7457.9|7447.9|2
1606455710000|2020-11-27 05:41:50|7457.8|7447.8|7457.9|7447.9|7457.9|7447.9|7457.8|7447.8|2
1606455720000|2020-11-27 05:42:00|7458.6|7448.6|7458.1|7448.1|7459.1|7449.1|7458.1|7448.1|10
1606455730000|2020-11-27 05:42:10|7458.4|7448.4|7459.4|7449.4|7459.4|7449.4|7458.4|7448.4|4
1606455740000|2020-11-27 05:42:20|7458.4|7448.4|7458.6|7448.6|7458.6|7448.6|7458.4|7448.4|2
1606455750000|2020-11-27 05:42:30|7458.9|7448.9|7461.4|7451.4|7461.9|7451.9|7458.9|7448.9|14
1606455760000|2020-11-27 05:42:40|7460.9|7450.9|7464.1|7454.1|7464.1|7454.1|7460.9|7450.9|11
1606455770000|2020-11-27 05:42:50|7464.6|7454.6|7464.1|7454.1|7464.6|7454.6|7464.1|7454.1|9
1606455780000|2020-11-27 05:43:00|7464.5|7454.5|7463.6|7453.6|7464.5|7454.5|7463.6|7453.6|9
1606455790000|2020-11-27 05:43:10|7463.4|7453.4|7464.6|7454.6|7464.6|7454.6|7463.4|7453.4|9
1606455800000|2020-11-27 05:43:20|7464.4|7454.4|7464.4|7454.4|7464.8|7454.8|7464.4|7454.4|10
1606455810000|2020-11-27 05:43:30|7464.8|7454.8|7467.9|7457.9|7467.9|7457.9|7464.8|7454.8|14
1606455820000|2020-11-27 05:43:40|7468|7458|7468|7458|7468.4|7458.4|7467.8|7457.8|11
1606455830000|2020-11-27 05:43:50|7467.6|7457.6|7468.5|7458.5|7468.5|7458.5|7467.5|7457.5|8
1606455840000|2020-11-27 05:44:00|7468.4|7458.4|7467.6|7457.6|7468.5|7458.5|7467.6|7457.6|8
1606455850000|2020-11-27 05:44:10|7467.4|7457.4|7466.3|7456.3|7467.4|7457.4|7466.1|7456.1|12
1606455860000|2020-11-27 05:44:20|7466.1|7456.1|7464.9|7454.9|7466.1|7456.1|7464.9|7454.9|3
1606455870000|2020-11-27 05:44:30|7464.6|7454.6|7465.6|7455.6|7465.6|7455.6|7463.9|7453.9|9
1606455880000|2020-11-27 05:44:40|7465.9|7455.9|7468.4|7458.4|7468.4|7458.4|7465.9|7455.9|9
1606455890000|2020-11-27 05:44:50|7468.1|7458.1|7468.5|7458.5|7468.5|7458.5|7467.4|7457.4|10
1606455900000|2020-11-27 05:45:00|7468.4|7458.4|7466.9|7456.9|7468.6|7458.6|7466.8|7456.8|12
1606455910000|2020-11-27 05:45:10|7467.4|7457.4|7466.8|7456.8|7467.9|7457.9|7466.8|7456.8|9
1606455920000|2020-11-27 05:45:20|7466.9|7456.9|7468.9|7458.9|7468.9|7458.9|7466.9|7456.9|10
1606455930000|2020-11-27 05:45:30|7468.6|7458.6|7467.9|7457.9|7468.6|7458.6|7467.9|7457.9|8
1606455940000|2020-11-27 05:45:40|7467.6|7457.6|7467.4|7457.4|7467.6|7457.6|7467.4|7457.4|2
1606455950000|2020-11-27 05:45:50|7467.6|7457.6|7467.5|7457.5|7467.6|7457.6|7467.4|7457.4|6
1606455960000|2020-11-27 05:46:00|7467.4|7457.4|7466.5|7456.5|7467.4|7457.4|7466.4|7456.4|13
1606455970000|2020-11-27 05:46:10|7466.4|7456.4|7466.9|7456.9|7467.1|7457.1|7466.4|7456.4|8
1606455980000|2020-11-27 05:46:20|7467.1|7457.1|7466.4|7456.4|7467.1|7457.1|7466.4|7456.4|6
1606455990000|2020-11-27 05:46:30|7467|7457|7467.8|7457.8|7468.4|7458.4|7466.9|7456.9|12
1606456000000|2020-11-27 05:46:40|7468.9|7458.9|7467.8|7457.8|7468.9|7458.9|7467.6|7457.6|7
1606456010000|2020-11-27 05:46:50|7467.6|7457.6|7467.4|7457.4|7467.9|7457.9|7466.9|7456.9|7
1606456020000|2020-11-27 05:47:00|7467.1|7457.1|7466.1|7456.1|7467.1|7457.1|7466.1|7456.1|4
1606456030000|2020-11-27 05:47:10|7465.9|7455.9|7463.9|7453.9|7465.9|7455.9|7463.9|7453.9|10
1606456040000|2020-11-27 05:47:20|7464.1|7454.1|7464.4|7454.4|7464.6|7454.6|7464.1|7454.1|4
1606456050000|2020-11-27 05:47:30|7464.6|7454.6|7464.9|7454.9|7464.9|7454.9|7464.4|7454.4|4
1606456060000|2020-11-27 05:47:40|7464.6|7454.6|7464.4|7454.4|7464.9|7454.9|7464.1|7454.1|7
1606456070000|2020-11-27 05:47:50|7464.5|7454.5|7464.3|7454.3|7465.1|7455.1|7464.1|7454.1|10
1606456080000|2020-11-27 05:48:00|7464.6|7454.6|7464.9|7454.9|7464.9|7454.9|7464.6|7454.6|2
1606456090000|2020-11-27 05:48:10|7465.3|7455.3|7466.9|7456.9|7466.9|7456.9|7465.3|7455.3|5
1606456110000|2020-11-27 05:48:30|7467.1|7457.1|7468.5|7458.5|7468.5|7458.5|7466.9|7456.9|13
1606456120000|2020-11-27 05:48:40|7468.8|7458.8|7469.1|7459.1|7469.1|7459.1|7467.3|7457.3|12
1606456130000|2020-11-27 05:48:50|7469.3|7459.3|7472.1|7462.1|7472.1|7462.1|7469.3|7459.3|19
1606456140000|2020-11-27 05:49:00|7472.4|7462.4|7473.9|7463.9|7473.9|7463.9|7472.4|7462.4|14
1606456150000|2020-11-27 05:49:10|7473.6|7463.6|7472.6|7462.6|7473.6|7463.6|7472.1|7462.1|13
1606456160000|2020-11-27 05:49:20|7472.4|7462.4|7471.9|7461.9|7472.6|7462.6|7471.6|7461.6|9
1606456170000|2020-11-27 05:49:30|7471.6|7461.6|7471.9|7461.9|7472.6|7462.6|7471.6|7461.6|5
1606456180000|2020-11-27 05:49:40|7471.8|7461.8|7471.1|7461.1|7471.9|7461.9|7470.9|7460.9|7
1606456190000|2020-11-27 05:49:50|7470.9|7460.9|7469.9|7459.9|7471|7461|7469.6|7459.6|9
1606456200000|2020-11-27 05:50:00|7469.6|7459.6|7468.1|7458.1|7469.6|7459.6|7468.1|7458.1|11
1606456210000|2020-11-27 05:50:10|7468.4|7458.4|7468.1|7458.1|7468.4|7458.4|7468.1|7458.1|2
1606456220000|2020-11-27 05:50:20|7467.9|7457.9|7465.6|7455.6|7467.9|7457.9|7465.6|7455.6|5
1606456230000|2020-11-27 05:50:30|7466.1|7456.1|7467.6|7457.6|7467.6|7457.6|7466.1|7456.1|10
1606456240000|2020-11-27 05:50:40|7467.4|7457.4|7467.6|7457.6|7467.6|7457.6|7467.4|7457.4|2
1606456250000|2020-11-27 05:50:50|7467.9|7457.9|7468.9|7458.9|7469.1|7459.1|7467.9|7457.9|4
1606456260000|2020-11-27 05:51:00|7469.1|7459.1|7470.1|7460.1|7470.1|7460.1|7469.1|7459.1|3
1606456270000|2020-11-27 05:51:10|7469.9|7459.9|7469.9|7459.9|7469.9|7459.9|7469.4|7459.4|4
1606456280000|2020-11-27 05:51:20|7469.6|7459.6|7468.3|7458.3|7469.6|7459.6|7468.3|7458.3|4
1606456290000|2020-11-27 05:51:30|7468.4|7458.4|7468.3|7458.3|7468.8|7458.8|7468.3|7458.3|4
1606456300000|2020-11-27 05:51:40|7468.4|7458.4|7469.6|7459.6|7470.1|7460.1|7468.4|7458.4|8
1606456310000|2020-11-27 05:51:50|7469.8|7459.8|7469.6|7459.6|7469.9|7459.9|7469.6|7459.6|3
1606456320000|2020-11-27 05:52:00|7469.9|7459.9|7471.1|7461.1|7471.1|7461.1|7469.8|7459.8|5
1606456330000|2020-11-27 05:52:10|7470.9|7460.9|7472.6|7462.6|7472.6|7462.6|7470.9|7460.9|11
1606456340000|2020-11-27 05:52:20|7472.4|7462.4|7473.6|7463.6|7473.6|7463.6|7472.4|7462.4|6
1606456350000|2020-11-27 05:52:30|7473.4|7463.4|7473.6|7463.6|7473.6|7463.6|7473.4|7463.4|4
1606456360000|2020-11-27 05:52:40|7473.4|7463.4|7474.1|7464.1|7474.1|7464.1|7473.1|7463.1|4
1606456370000|2020-11-27 05:52:50|7473.9|7463.9|7470.6|7460.6|7474.1|7464.1|7470.6|7460.6|11
1606456380000|2020-11-27 05:53:00|7470.9|7460.9|7472.1|7462.1|7472.1|7462.1|7470.6|7460.6|12
1606456390000|2020-11-27 05:53:10|7472.4|7462.4|7472.1|7462.1|7473.1|7463.1|7472.1|7462.1|9
1606456400000|2020-11-27 05:53:20|7472.4|7462.4|7472.1|7462.1|7472.6|7462.6|7471.9|7461.9|11
1606456410000|2020-11-27 05:53:30|7471.9|7461.9|7473.1|7463.1|7473.1|7463.1|7471.9|7461.9|8
1606456420000|2020-11-27 05:53:40|7472.9|7462.9|7472.9|7462.9|7472.9|7462.9|7472.6|7462.6|3
1606456430000|2020-11-27 05:53:50|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|1
1606456440000|2020-11-27 05:54:00|7472.9|7462.9|7472.6|7462.6|7472.9|7462.9|7472.6|7462.6|4
1606456450000|2020-11-27 05:54:10|7472.9|7462.9|7472.6|7462.6|7472.9|7462.9|7472.6|7462.6|2
1606456460000|2020-11-27 05:54:20|7472.1|7462.1|7471.4|7461.4|7472.4|7462.4|7471.4|7461.4|6
1606456470000|2020-11-27 05:54:30|7471.1|7461.1|7471.4|7461.4|7471.9|7461.9|7471.1|7461.1|10
1606456480000|2020-11-27 05:54:40|7471.5|7461.5|7471.4|7461.4|7471.5|7461.5|7471.4|7461.4|2
1606456490000|2020-11-27 05:54:50|7471.3|7461.3|7470.6|7460.6|7471.3|7461.3|7470.6|7460.6|2
1606456500000|2020-11-27 05:55:00|7470.9|7460.9|7470.6|7460.6|7471.5|7461.5|7470.6|7460.6|7
1606456510000|2020-11-27 05:55:10|7471.4|7461.4|7473.6|7463.6|7473.6|7463.6|7471.4|7461.4|13
1606456520000|2020-11-27 05:55:20|7473.4|7463.4|7474.6|7464.6|7474.9|7464.9|7473.4|7463.4|4
1606456530000|2020-11-27 05:55:30|7474.4|7464.4|7473.6|7463.6|7474.4|7464.4|7473.4|7463.4|8
1606456540000|2020-11-27 05:55:40|7473.4|7463.4|7472.6|7462.6|7473.4|7463.4|7472.3|7462.3|10
1606456550000|2020-11-27 05:55:50|7472.9|7462.9|7472.1|7462.1|7472.9|7462.9|7471.9|7461.9|8
1606456560000|2020-11-27 05:56:00|7472.4|7462.4|7473.1|7463.1|7474.6|7464.6|7471.4|7461.4|14
1606456570000|2020-11-27 05:56:10|7473.4|7463.4|7473|7463|7473.6|7463.6|7473|7463|5
1606456580000|2020-11-27 05:56:20|7473.1|7463.1|7473.8|7463.8|7474.1|7464.1|7473.1|7463.1|6
1606456590000|2020-11-27 05:56:30|7474|7464|7472.6|7462.6|7474|7464|7472.4|7462.4|8
1606456600000|2020-11-27 05:56:40|7472.4|7462.4|7472.6|7462.6|7472.9|7462.9|7472.1|7462.1|10
1606456610000|2020-11-27 05:56:50|7473|7463|7473.4|7463.4|7473.9|7463.9|7473|7463|7
1606456620000|2020-11-27 05:57:00|7473.6|7463.6|7474.1|7464.1|7474.1|7464.1|7473.6|7463.6|3
1606456630000|2020-11-27 05:57:10|7474.4|7464.4|7474|7464|7474.6|7464.6|7474|7464|9
1606456640000|2020-11-27 05:57:20|7473.9|7463.9|7473.4|7463.4|7473.9|7463.9|7473.1|7463.1|8
1606456650000|2020-11-27 05:57:30|7473.6|7463.6|7474.1|7464.1|7474.4|7464.4|7473.6|7463.6|7
1606456660000|2020-11-27 05:57:40|7473.9|7463.9|7474.1|7464.1|7474.1|7464.1|7473.1|7463.1|5
1606456670000|2020-11-27 05:57:50|7473.9|7463.9|7473.4|7463.4|7473.9|7463.9|7472.1|7462.1|11
1606456680000|2020-11-27 05:58:00|7472.9|7462.9|7473.1|7463.1|7473.1|7463.1|7472.9|7462.9|2
1606456690000|2020-11-27 05:58:10|7473.4|7463.4|7474.1|7464.1|7474.3|7464.3|7473.4|7463.4|4
1606456700000|2020-11-27 05:58:20|7474.4|7464.4|7473.9|7463.9|7474.9|7464.9|7473.9|7463.9|8
1606456710000|2020-11-27 05:58:30|7473.6|7463.6|7473.9|7463.9|7473.9|7463.9|7473.1|7463.1|4
1606456720000|2020-11-27 05:58:40|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|1
1606456740000|2020-11-27 05:59:00|7473.9|7463.9|7473|7463|7473.9|7463.9|7473|7463|3
1606456750000|2020-11-27 05:59:10|7472.9|7462.9|7470.9|7460.9|7472.9|7462.9|7470.9|7460.9|7
1606456760000|2020-11-27 05:59:20|7470.6|7460.6|7470.1|7460.1|7470.6|7460.6|7470.1|7460.1|3
1606456770000|2020-11-27 05:59:30|7470.4|7460.4|7471.1|7461.1|7471.1|7461.1|7470.1|7460.1|5
1606456780000|2020-11-27 05:59:40|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|1
1606456790000|2020-11-27 05:59:50|7471.9|7461.9|7473.1|7463.1|7473.4|7463.4|7471.9|7461.9|12
1606456800000|2020-11-27 06:00:00|7473.4|7463.4|7475.4|7465.4|7475.4|7465.4|7473.4|7463.4|7
1606456810000|2020-11-27 06:00:10|7475.8|7465.8|7474.6|7464.6|7475.8|7465.8|7474.6|7464.6|5
1606456820000|2020-11-27 06:00:20|7474.4|7464.4|7475.6|7465.6|7475.6|7465.6|7474.1|7464.1|8
1606456830000|2020-11-27 06:00:30|7475.9|7465.9|7475.4|7465.4|7475.9|7465.9|7475.4|7465.4|4
1606456840000|2020-11-27 06:00:40|7475.1|7465.1|7475.4|7465.4|7475.6|7465.6|7475.1|7465.1|3
1606456850000|2020-11-27 06:00:50|7475.6|7465.6|7476|7466|7476|7466|7475.6|7465.6|3
1606456860000|2020-11-27 06:01:00|7476.4|7466.4|7477.4|7467.4|7477.4|7467.4|7476.4|7466.4|9
1606456870000|2020-11-27 06:01:10|7477.6|7467.6|7479.4|7469.4|7479.4|7469.4|7477.4|7467.4|8
1606456880000|2020-11-27 06:01:20|7479.6|7469.6|7480.4|7470.4|7480.6|7470.6|7479.1|7469.1|9
1606456890000|2020-11-27 06:01:30|7480.1|7470.1|7478.4|7468.4|7480.1|7470.1|7478.1|7468.1|11
1606456900000|2020-11-27 06:01:40|7477.9|7467.9|7478.9|7468.9|7478.9|7468.9|7477.9|7467.9|4
1606456910000|2020-11-27 06:01:50|7479.1|7469.1|7479.1|7469.1|7479.9|7469.9|7478.9|7468.9|8
1606456920000|2020-11-27 06:02:00|7478.9|7468.9|7478.4|7468.4|7478.9|7468.9|7478.4|7468.4|11
1606456930000|2020-11-27 06:02:10|7478.1|7468.1|7477.4|7467.4|7478.1|7468.1|7476.1|7466.1|12
1606456940000|2020-11-27 06:02:20|7477.6|7467.6|7476.6|7466.6|7477.6|7467.6|7476.6|7466.6|9
1606456950000|2020-11-27 06:02:30|7475.9|7465.9|7475.1|7465.1|7476.1|7466.1|7474.6|7464.6|7
1606456960000|2020-11-27 06:02:40|7474.9|7464.9|7473.1|7463.1|7474.9|7464.9|7473.1|7463.1|10
1606456970000|2020-11-27 06:02:50|7472.9|7462.9|7474.9|7464.9|7474.9|7464.9|7472.9|7462.9|4
1606456980000|2020-11-27 06:03:00|7475.5|7465.5|7475.3|7465.3|7475.5|7465.5|7475.3|7465.3|6
1606456990000|2020-11-27 06:03:10|7475.1|7465.1|7473.9|7463.9|7475.1|7465.1|7473.9|7463.9|5
1606457000000|2020-11-27 06:03:20|7473.1|7463.1|7473.4|7463.4|7473.4|7463.4|7473.1|7463.1|2
1606457010000|2020-11-27 06:03:30|7473.1|7463.1|7472.6|7462.6|7473.1|7463.1|7472.4|7462.4|7
1606457020000|2020-11-27 06:03:40|7472.4|7462.4|7470.6|7460.6|7472.4|7462.4|7470.1|7460.1|7
1606457030000|2020-11-27 06:03:50|7470.1|7460.1|7468.9|7458.9|7470.1|7460.1|7468.9|7458.9|5
1606457040000|2020-11-27 06:04:00|7468.6|7458.6|7469.4|7459.4|7469.6|7459.6|7468.1|7458.1|6
1606457050000|2020-11-27 06:04:10|7470.1|7460.1|7472.1|7462.1|7472.1|7462.1|7470.1|7460.1|3
1606457060000|2020-11-27 06:04:20|7471.9|7461.9|7471.4|7461.4|7471.9|7461.9|7471.4|7461.4|2
1606457070000|2020-11-27 06:04:30|7471.5|7461.5|7471.9|7461.9|7471.9|7461.9|7471.4|7461.4|6
1606457080000|2020-11-27 06:04:40|7471.6|7461.6|7471.3|7461.3|7471.6|7461.6|7471.3|7461.3|3
1606457090000|2020-11-27 06:04:50|7471.1|7461.1|7471.4|7461.4|7471.4|7461.4|7471.1|7461.1|2
1606457100000|2020-11-27 06:05:00|7471.6|7461.6|7472.6|7462.6|7472.6|7462.6|7471.6|7461.6|4
1606457110000|2020-11-27 06:05:10|7472.9|7462.9|7474.6|7464.6|7474.6|7464.6|7472.9|7462.9|4
1606457120000|2020-11-27 06:05:20|7475.1|7465.1|7475.6|7465.6|7475.6|7465.6|7475.1|7465.1|3
1606457130000|2020-11-27 06:05:30|7476.1|7466.1|7475.8|7465.8|7476.1|7466.1|7475.8|7465.8|2
1606457140000|2020-11-27 06:05:40|7476.1|7466.1|7476.6|7466.6|7476.6|7466.6|7476.1|7466.1|3
1606457150000|2020-11-27 06:05:50|7476.5|7466.5|7476.5|7466.5|7476.5|7466.5|7476.5|7466.5|1
1606457170000|2020-11-27 06:06:10|7476.3|7466.3|7476.4|7466.4|7476.4|7466.4|7475.4|7465.4|5
1606457180000|2020-11-27 06:06:20|7476.6|7466.6|7475.1|7465.1|7476.6|7466.6|7474.9|7464.9|6
1606457190000|2020-11-27 06:06:30|7474.9|7464.9|7475.6|7465.6|7475.6|7465.6|7474.4|7464.4|7
1606457200000|2020-11-27 06:06:40|7475.5|7465.5|7475.5|7465.5|7475.5|7465.5|7475.5|7465.5|1
1606457210000|2020-11-27 06:06:50|7475.8|7465.8|7475.8|7465.8|7475.8|7465.8|7475.8|7465.8|1
1606457220000|2020-11-27 06:07:00|7475.6|7465.6|7474.5|7464.5|7475.6|7465.6|7474.5|7464.5|5
1606457230000|2020-11-27 06:07:10|7474.4|7464.4|7473.6|7463.6|7474.4|7464.4|7473.1|7463.1|12
1606457240000|2020-11-27 06:07:20|7473.8|7463.8|7473.8|7463.8|7473.8|7463.8|7473.8|7463.8|1
1606457250000|2020-11-27 06:07:30|7473.9|7463.9|7475.9|7465.9|7475.9|7465.9|7473.9|7463.9|5
1606457260000|2020-11-27 06:07:40|7475.8|7465.8|7474.5|7464.5|7475.8|7465.8|7474.4|7464.4|3
1606457270000|2020-11-27 06:07:50|7474.8|7464.8|7474.9|7464.9|7475|7465|7474.6|7464.6|5
1606457280000|2020-11-27 06:08:00|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|1
1606457290000|2020-11-27 06:08:10|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|1
1606457300000|2020-11-27 06:08:20|7476.1|7466.1|7475.9|7465.9|7476.6|7466.6|7475.9|7465.9|5
1606457310000|2020-11-27 06:08:30|7476.1|7466.1|7476.9|7466.9|7476.9|7466.9|7476.1|7466.1|3
1606457320000|2020-11-27 06:08:40|7477.1|7467.1|7477.6|7467.6|7478.6|7468.6|7477.1|7467.1|8
1606457330000|2020-11-27 06:08:50|7477.5|7467.5|7477.1|7467.1|7477.5|7467.5|7476.9|7466.9|4
1606457340000|2020-11-27 06:09:00|7476.9|7466.9|7477.1|7467.1|7477.1|7467.1|7476.9|7466.9|2
1606457350000|2020-11-27 06:09:10|7476.9|7466.9|7476.9|7466.9|7477.1|7467.1|7476.9|7466.9|3
1606457360000|2020-11-27 06:09:20|7477.1|7467.1|7476.9|7466.9|7477.1|7467.1|7476.9|7466.9|6
1606457370000|2020-11-27 06:09:30|7476.6|7466.6|7476.3|7466.3|7476.6|7466.6|7475.4|7465.4|6
1606457380000|2020-11-27 06:09:40|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|1
1606457390000|2020-11-27 06:09:50|7476.1|7466.1|7476.5|7466.5|7476.5|7466.5|7475.9|7465.9|5
1606457400000|2020-11-27 06:10:00|7476.8|7466.8|7476.4|7466.4|7476.9|7466.9|7476.3|7466.3|7
1606457410000|2020-11-27 06:10:10|7476.1|7466.1|7476.9|7466.9|7477.6|7467.6|7475.9|7465.9|9
1606457430000|2020-11-27 06:10:30|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|1
1606457440000|2020-11-27 06:10:40|7476.8|7466.8|7477.6|7467.6|7477.6|7467.6|7476.8|7466.8|3
1606457450000|2020-11-27 06:10:50|7477.4|7467.4|7477.9|7467.9|7477.9|7467.9|7477.4|7467.4|4
1606457460000|2020-11-27 06:11:00|7477.6|7467.6|7477.6|7467.6|7477.6|7467.6|7476.6|7466.6|4
1606457470000|2020-11-27 06:11:10|7477.4|7467.4|7475.5|7465.5|7477.4|7467.4|7475.5|7465.5|6
1606457480000|2020-11-27 06:11:20|7475.4|7465.4|7474.9|7464.9|7475.4|7465.4|7474.5|7464.5|7
1606457490000|2020-11-27 06:11:30|7475.1|7465.1|7474.3|7464.3|7475.1|7465.1|7474.3|7464.3|4
1606457500000|2020-11-27 06:11:40|7474|7464|7473.4|7463.4|7474.1|7464.1|7473.4|7463.4|4
1606457510000|2020-11-27 06:11:50|7473.6|7463.6|7473.6|7463.6|7474.1|7464.1|7473.6|7463.6|5
1606457520000|2020-11-27 06:12:00|7473.4|7463.4|7473.6|7463.6|7474.1|7464.1|7472.6|7462.6|6
1606457530000|2020-11-27 06:12:10|7472.9|7462.9|7472.1|7462.1|7473.6|7463.6|7472.1|7462.1|7
1606457540000|2020-11-27 06:12:20|7472.6|7462.6|7473.9|7463.9|7473.9|7463.9|7472.6|7462.6|6
1606457550000|2020-11-27 06:12:30|7474.1|7464.1|7475.1|7465.1|7475.4|7465.4|7474.1|7464.1|3
1606457560000|2020-11-27 06:12:40|7475.4|7465.4|7475.1|7465.1|7475.6|7465.6|7475.1|7465.1|8
1606457570000|2020-11-27 06:12:50|7475.4|7465.4|7473.6|7463.6|7475.4|7465.4|7473.1|7463.1|8
1606457580000|2020-11-27 06:13:00|7473.4|7463.4|7472.6|7462.6|7473.6|7463.6|7471.9|7461.9|15
1606457590000|2020-11-27 06:13:10|7472.4|7462.4|7472.1|7462.1|7473|7463|7471.4|7461.4|7
1606457600000|2020-11-27 06:13:20|7471.9|7461.9|7471.4|7461.4|7471.9|7461.9|7470.4|7460.4|9
1606457610000|2020-11-27 06:13:30|7471.1|7461.1|7469.4|7459.4|7471.4|7461.4|7469.1|7459.1|17
1606457620000|2020-11-27 06:13:40|7469.1|7459.1|7472.1|7462.1|7472.1|7462.1|7469.1|7459.1|11
1606457630000|2020-11-27 06:13:50|7472.4|7462.4|7472.6|7462.6|7473.6|7463.6|7472.4|7462.4|10
1606457640000|2020-11-27 06:14:00|7472.4|7462.4|7472.5|7462.5|7472.5|7462.5|7472.4|7462.4|2
1606457650000|2020-11-27 06:14:10|7472.8|7462.8|7475.9|7465.9|7475.9|7465.9|7472.8|7462.8|9
1606457660000|2020-11-27 06:14:20|7475.6|7465.6|7475.9|7465.9|7475.9|7465.9|7474.9|7464.9|7
1606457670000|2020-11-27 06:14:30|7475.4|7465.4|7474.8|7464.8|7475.6|7465.6|7474.5|7464.5|15
1606457680000|2020-11-27 06:14:40|7474.9|7464.9|7475.6|7465.6|7475.6|7465.6|7474.6|7464.6|4
1606457690000|2020-11-27 06:14:50|7475.5|7465.5|7472.1|7462.1|7475.5|7465.5|7472.1|7462.1|10
1606457700000|2020-11-27 06:15:00|7472.4|7462.4|7473.6|7463.6|7474.4|7464.4|7472.4|7462.4|14
1606457710000|2020-11-27 06:15:10|7472.9|7462.9|7474.4|7464.4|7474.6|7464.6|7472.9|7462.9|6
1606457720000|2020-11-27 06:15:20|7473.9|7463.9|7475.4|7465.4|7476.1|7466.1|7473.9|7463.9|10
1606457730000|2020-11-27 06:15:30|7475.6|7465.6|7474.4|7464.4|7475.9|7465.9|7474.4|7464.4|6
1606457740000|2020-11-27 06:15:40|7474.1|7464.1|7473.1|7463.1|7474.6|7464.6|7473.1|7463.1|9
1606457750000|2020-11-27 06:15:50|7472.9|7462.9|7471.4|7461.4|7472.9|7462.9|7470.9|7460.9|16
1606457760000|2020-11-27 06:16:00|7471.1|7461.1|7474.1|7464.1|7474.1|7464.1|7471.1|7461.1|11
1606457770000|2020-11-27 06:16:10|7473.9|7463.9|7472.4|7462.4|7474.4|7464.4|7472.4|7462.4|10
1606457780000|2020-11-27 06:16:20|7472.6|7462.6|7475.4|7465.4|7475.6|7465.6|7472.4|7462.4|10
1606457790000|2020-11-27 06:16:30|7475.1|7465.1|7472.6|7462.6|7475.1|7465.1|7472.1|7462.1|9
1606457800000|2020-11-27 06:16:40|7472.9|7462.9|7474.9|7464.9|7474.9|7464.9|7472.9|7462.9|6
1606457810000|2020-11-27 06:16:50|7475|7465|7474.4|7464.4|7475|7465|7474.4|7464.4|5
1606457820000|2020-11-27 06:17:00|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|1
1606457830000|2020-11-27 06:17:10|7475.1|7465.1|7472.4|7462.4|7475.6|7465.6|7471.9|7461.9|12
1606457840000|2020-11-27 06:17:20|7472.6|7462.6|7473.9|7463.9|7473.9|7463.9|7472.4|7462.4|12
1606457850000|2020-11-27 06:17:30|7474.1|7464.1|7473.9|7463.9|7474.1|7464.1|7473.9|7463.9|2
1606457860000|2020-11-27 06:17:40|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|1
1606457870000|2020-11-27 06:17:50|7473.9|7463.9|7474.4|7464.4|7474.4|7464.4|7473.9|7463.9|3
1606457880000|2020-11-27 06:18:00|7474.6|7464.6|7475.6|7465.6|7475.6|7465.6|7474.6|7464.6|5
1606457890000|2020-11-27 06:18:10|7475.9|7465.9|7476.1|7466.1|7476.1|7466.1|7475.6|7465.6|6
1606457900000|2020-11-27 06:18:20|7475.9|7465.9|7476.4|7466.4|7476.4|7466.4|7475.9|7465.9|5
1606457910000|2020-11-27 06:18:30|7476.6|7466.6|7477.3|7467.3|7477.3|7467.3|7476.6|7466.6|4
1606457930000|2020-11-27 06:18:50|7476.9|7466.9|7477.9|7467.9|7477.9|7467.9|7476.9|7466.9|2
1606457940000|2020-11-27 06:19:00|7479|7469|7479.5|7469.5|7479.6|7469.6|7478.9|7468.9|5
1606457950000|2020-11-27 06:19:10|7479.4|7469.4|7478.6|7468.6|7479.4|7469.4|7478.6|7468.6|6
1606457960000|2020-11-27 06:19:20|7478.4|7468.4|7478.1|7468.1|7478.4|7468.4|7478.1|7468.1|3
1606457970000|2020-11-27 06:19:30|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|1
1606457980000|2020-11-27 06:19:40|7477.6|7467.6|7477.9|7467.9|7477.9|7467.9|7477.6|7467.6|2
1606457990000|2020-11-27 06:19:50|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|1
1606458000000|2020-11-27 06:20:00|7478.4|7468.4|7478.5|7468.5|7478.5|7468.5|7478.4|7468.4|2
1606458010000|2020-11-27 06:20:10|7478.3|7468.3|7476.4|7466.4|7478.3|7468.3|7476.4|7466.4|2
1606458020000|2020-11-27 06:20:20|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|7475.9|7465.9|1
1606458040000|2020-11-27 06:20:40|7476.1|7466.1|7474.6|7464.6|7476.1|7466.1|7474.1|7464.1|12
1606458050000|2020-11-27 06:20:50|7475.4|7465.4|7475.4|7465.4|7477.1|7467.1|7475.4|7465.4|12
1606458060000|2020-11-27 06:21:00|7475.3|7465.3|7474.1|7464.1|7475.3|7465.3|7474.1|7464.1|3
1606458070000|2020-11-27 06:21:10|7473.6|7463.6|7473.9|7463.9|7474.5|7464.5|7473.6|7463.6|8
1606458080000|2020-11-27 06:21:20|7473.6|7463.6|7472.9|7462.9|7473.9|7463.9|7472.9|7462.9|4
1606458090000|2020-11-27 06:21:30|7472.6|7462.6|7473.6|7463.6|7474.1|7464.1|7471.5|7461.5|12
1606458100000|2020-11-27 06:21:40|7474|7464|7474.4|7464.4|7474.4|7464.4|7474|7464|4
1606458110000|2020-11-27 06:21:50|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.4|7464.4|3
1606458120000|2020-11-27 06:22:00|7474.4|7464.4|7475.6|7465.6|7475.6|7465.6|7474.4|7464.4|5
1606458130000|2020-11-27 06:22:10|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|1
1606458140000|2020-11-27 06:22:20|7476.4|7466.4|7476.1|7466.1|7477.4|7467.4|7476.1|7466.1|9
1606458150000|2020-11-27 06:22:30|7476.4|7466.4|7476.6|7466.6|7476.6|7466.6|7476.4|7466.4|2
1606458160000|2020-11-27 06:22:40|7476.9|7466.9|7477.6|7467.6|7477.6|7467.6|7476.9|7466.9|2
1606458170000|2020-11-27 06:22:50|7477.4|7467.4|7476.9|7466.9|7477.4|7467.4|7476.6|7466.6|5
1606458180000|2020-11-27 06:23:00|7477.1|7467.1|7477.6|7467.6|7478.4|7468.4|7477.1|7467.1|7
1606458190000|2020-11-27 06:23:10|7477.4|7467.4|7476.6|7466.6|7477.4|7467.4|7476.6|7466.6|8
1606458200000|2020-11-27 06:23:20|7477.6|7467.6|7476.6|7466.6|7477.6|7467.6|7476.4|7466.4|6
1606458210000|2020-11-27 06:23:30|7476.4|7466.4|7475.4|7465.4|7476.4|7466.4|7475.4|7465.4|4
1606458220000|2020-11-27 06:23:40|7475.6|7465.6|7475.5|7465.5|7475.6|7465.6|7475.3|7465.3|5
1606458230000|2020-11-27 06:23:50|7475.4|7465.4|7474.6|7464.6|7475.4|7465.4|7474.6|7464.6|7
1606458240000|2020-11-27 06:24:00|7474.1|7464.1|7473.6|7463.6|7474.1|7464.1|7472.9|7462.9|5
1606458250000|2020-11-27 06:24:10|7473.9|7463.9|7474.4|7464.4|7474.4|7464.4|7473.9|7463.9|4
1606458260000|2020-11-27 06:24:20|7474.9|7464.9|7475.9|7465.9|7475.9|7465.9|7474.9|7464.9|3
1606458280000|2020-11-27 06:24:40|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|1
1606458290000|2020-11-27 06:24:50|7475.9|7465.9|7477.4|7467.4|7477.6|7467.6|7475.9|7465.9|5
1606458300000|2020-11-27 06:25:00|7477.1|7467.1|7476.9|7466.9|7477.1|7467.1|7476.9|7466.9|2
1606458310000|2020-11-27 06:25:10|7477.1|7467.1|7476.6|7466.6|7477.1|7467.1|7476.6|7466.6|3
1606458330000|2020-11-27 06:25:30|7476.4|7466.4|7474.9|7464.9|7476.4|7466.4|7474.4|7464.4|7
1606458340000|2020-11-27 06:25:40|7474.4|7464.4|7473.4|7463.4|7474.4|7464.4|7473.3|7463.3|6
1606458350000|2020-11-27 06:25:50|7473.3|7463.3|7472.4|7462.4|7473.3|7463.3|7471.9|7461.9|7
1606458360000|2020-11-27 06:26:00|7472|7462|7473.1|7463.1|7473.1|7463.1|7472|7462|4
1606458370000|2020-11-27 06:26:10|7473.4|7463.4|7472.9|7462.9|7473.4|7463.4|7472.9|7462.9|4
1606458380000|2020-11-27 06:26:20|7471.9|7461.9|7472.9|7462.9|7473.6|7463.6|7471.9|7461.9|7
1606458390000|2020-11-27 06:26:30|7472.6|7462.6|7474.1|7464.1|7474.1|7464.1|7472.6|7462.6|9
1606458410000|2020-11-27 06:26:50|7474.6|7464.6|7475.4|7465.4|7475.9|7465.9|7474.6|7464.6|6
1606458420000|2020-11-27 06:27:00|7475.1|7465.1|7476.1|7466.1|7476.4|7466.4|7475.1|7465.1|7
1606458430000|2020-11-27 06:27:10|7475.9|7465.9|7475.4|7465.4|7476.1|7466.1|7475.4|7465.4|6
1606458440000|2020-11-27 06:27:20|7475.1|7465.1|7475|7465|7475.1|7465.1|7475|7465|2
1606458450000|2020-11-27 06:27:30|7475.1|7465.1|7475|7465|7475.1|7465.1|7475|7465|2
1606458460000|2020-11-27 06:27:40|7474.8|7464.8|7474.1|7464.1|7474.8|7464.8|7474.1|7464.1|2
1606458470000|2020-11-27 06:27:50|7474|7464|7471.6|7461.6|7474.1|7464.1|7471.6|7461.6|10
1606458480000|2020-11-27 06:28:00|7470.5|7460.5|7471.4|7461.4|7471.6|7461.6|7470.1|7460.1|8
1606458490000|2020-11-27 06:28:10|7471.1|7461.1|7470.4|7460.4|7471.1|7461.1|7470.4|7460.4|5
1606458500000|2020-11-27 06:28:20|7470.6|7460.6|7470.6|7460.6|7470.9|7460.9|7470.5|7460.5|6
1606458510000|2020-11-27 06:28:30|7470.1|7460.1|7471.4|7461.4|7471.4|7461.4|7470.1|7460.1|4
1606458520000|2020-11-27 06:28:40|7471.6|7461.6|7472.1|7462.1|7472.4|7462.4|7471.6|7461.6|6
1606458530000|2020-11-27 06:28:50|7472.4|7462.4|7473.6|7463.6|7473.6|7463.6|7472.4|7462.4|3
1606458560000|2020-11-27 06:29:20|7473.4|7463.4|7473.1|7463.1|7473.4|7463.4|7472.9|7462.9|3
1606458570000|2020-11-27 06:29:30|7472.6|7462.6|7472.1|7462.1|7472.6|7462.6|7472.1|7462.1|3
1606458580000|2020-11-27 06:29:40|7472.4|7462.4|7472.4|7462.4|7472.6|7462.6|7472.1|7462.1|5
1606458590000|2020-11-27 06:29:50|7472.6|7462.6|7472.4|7462.4|7472.6|7462.6|7472.4|7462.4|2
1606458600000|2020-11-27 06:30:00|7472.1|7462.1|7471.9|7461.9|7472.1|7462.1|7471.9|7461.9|5
1606458620000|2020-11-27 06:30:20|7472.1|7462.1|7472.1|7462.1|7472.1|7462.1|7471.9|7461.9|3
1606458630000|2020-11-27 06:30:30|7472.4|7462.4|7473.1|7463.1|7473.1|7463.1|7472.1|7462.1|7
1606458650000|2020-11-27 06:30:50|7473.4|7463.4|7473.6|7463.6|7474.1|7464.1|7473.4|7463.4|4
1606458660000|2020-11-27 06:31:00|7473.8|7463.8|7474.1|7464.1|7474.1|7464.1|7473.8|7463.8|2
1606458670000|2020-11-27 06:31:10|7474.6|7464.6|7474.4|7464.4|7475.1|7465.1|7474.4|7464.4|4
1606458680000|2020-11-27 06:31:20|7474.9|7464.9|7475.9|7465.9|7475.9|7465.9|7474.9|7464.9|6
1606458690000|2020-11-27 06:31:30|7476.4|7466.4|7476.9|7466.9|7476.9|7466.9|7476.4|7466.4|3
1606458700000|2020-11-27 06:31:40|7477.1|7467.1|7477.1|7467.1|7477.6|7467.6|7477.1|7467.1|7
1606458710000|2020-11-27 06:31:50|7477.4|7467.4|7477.9|7467.9|7478.6|7468.6|7477.4|7467.4|7
1606458720000|2020-11-27 06:32:00|7478.1|7468.1|7477.4|7467.4|7478.4|7468.4|7477.1|7467.1|11
1606458730000|2020-11-27 06:32:10|7477.6|7467.6|7477.1|7467.1|7477.6|7467.6|7477.1|7467.1|5
1606458740000|2020-11-27 06:32:20|7477|7467|7476.1|7466.1|7477|7467|7473.6|7463.6|10
1606458750000|2020-11-27 06:32:30|7475.9|7465.9|7472.6|7462.6|7475.9|7465.9|7471.4|7461.4|10
1606458760000|2020-11-27 06:32:40|7472.4|7462.4|7471.1|7461.1|7472.4|7462.4|7470.1|7460.1|12
1606458770000|2020-11-27 06:32:50|7471.4|7461.4|7472.3|7462.3|7472.3|7462.3|7471.4|7461.4|6
1606458780000|2020-11-27 06:33:00|7472.5|7462.5|7474.1|7464.1|7475.1|7465.1|7472.5|7462.5|12
1606458790000|2020-11-27 06:33:10|7474.4|7464.4|7474.4|7464.4|7474.6|7464.6|7474.1|7464.1|9
1606458800000|2020-11-27 06:33:20|7474.6|7464.6|7475.9|7465.9|7475.9|7465.9|7474.6|7464.6|4
1606458810000|2020-11-27 06:33:30|7475.6|7465.6|7475.9|7465.9|7475.9|7465.9|7475.6|7465.6|2
1606458820000|2020-11-27 06:33:40|7475.4|7465.4|7475.3|7465.3|7475.4|7465.4|7474.1|7464.1|6
1606458830000|2020-11-27 06:33:50|7475.1|7465.1|7475.6|7465.6|7476|7466|7474.6|7464.6|15
1606458840000|2020-11-27 06:34:00|7475.9|7465.9|7475.6|7465.6|7475.9|7465.9|7474.6|7464.6|12
1606458850000|2020-11-27 06:34:10|7476.4|7466.4|7474.4|7464.4|7476.4|7466.4|7474.4|7464.4|5
1606458860000|2020-11-27 06:34:20|7474.1|7464.1|7475.4|7465.4|7475.4|7465.4|7473.4|7463.4|18
1606458870000|2020-11-27 06:34:30|7475.9|7465.9|7475.4|7465.4|7475.9|7465.9|7474.6|7464.6|7
1606458880000|2020-11-27 06:34:40|7475.1|7465.1|7475.8|7465.8|7475.8|7465.8|7475.1|7465.1|6
1606458890000|2020-11-27 06:34:50|7475.6|7465.6|7476.6|7466.6|7476.6|7466.6|7475.6|7465.6|7
1606458900000|2020-11-27 06:35:00|7476.9|7466.9|7478.1|7468.1|7478.1|7468.1|7476.6|7466.6|7
1606458910000|2020-11-27 06:35:10|7478.4|7468.4|7477.6|7467.6|7478.6|7468.6|7476.9|7466.9|16
1606458920000|2020-11-27 06:35:20|7477.9|7467.9|7477.6|7467.6|7477.9|7467.9|7477.6|7467.6|2
1606458930000|2020-11-27 06:35:30|7476.6|7466.6|7477.1|7467.1|7477.4|7467.4|7476.6|7466.6|9
1606458940000|2020-11-27 06:35:40|7476.9|7466.9|7477.6|7467.6|7477.8|7467.8|7476.9|7466.9|7
1606458960000|2020-11-27 06:36:00|7477.1|7467.1|7477.4|7467.4|7477.6|7467.6|7477.1|7467.1|7
1606458970000|2020-11-27 06:36:10|7477.6|7467.6|7476.6|7466.6|7477.6|7467.6|7476.6|7466.6|6
1606458990000|2020-11-27 06:36:30|7476.4|7466.4|7475.4|7465.4|7476.4|7466.4|7475.1|7465.1|4
1606459000000|2020-11-27 06:36:40|7475.1|7465.1|7475.1|7465.1|7475.6|7465.6|7474.9|7464.9|9
1606459010000|2020-11-27 06:36:50|7475.4|7465.4|7475.4|7465.4|7475.6|7465.6|7475.1|7465.1|5
1606459020000|2020-11-27 06:37:00|7475.1|7465.1|7474.6|7464.6|7475.1|7465.1|7474.1|7464.1|6
1606459030000|2020-11-27 06:37:10|7474.8|7464.8|7475.4|7465.4|7475.4|7465.4|7474.8|7464.8|3
1606459040000|2020-11-27 06:37:20|7475.9|7465.9|7476.4|7466.4|7477.1|7467.1|7475.9|7465.9|15
1606459050000|2020-11-27 06:37:30|7476.6|7466.6|7477.4|7467.4|7477.4|7467.4|7476.4|7466.4|10
1606459060000|2020-11-27 06:37:40|7477.1|7467.1|7477.1|7467.1|7477.1|7467.1|7476.1|7466.1|9
1606459070000|2020-11-27 06:37:50|7475.9|7465.9|7475.4|7465.4|7475.9|7465.9|7475.4|7465.4|3
1606459080000|2020-11-27 06:38:00|7475.5|7465.5|7475.4|7465.4|7475.5|7465.5|7475.4|7465.4|2
1606459090000|2020-11-27 06:38:10|7475.1|7465.1|7475.3|7465.3|7475.4|7465.4|7474.6|7464.6|8
1606459100000|2020-11-27 06:38:20|7475.1|7465.1|7474.5|7464.5|7475.1|7465.1|7474.4|7464.4|7
1606459110000|2020-11-27 06:38:30|7474.3|7464.3|7474.1|7464.1|7475.1|7465.1|7473.6|7463.6|8
1606459120000|2020-11-27 06:38:40|7473.6|7463.6|7473.5|7463.5|7473.6|7463.6|7473.5|7463.5|2
1606459130000|2020-11-27 06:38:50|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|7473.9|7463.9|1
1606459140000|2020-11-27 06:39:00|7473.8|7463.8|7473.6|7463.6|7473.9|7463.9|7473.6|7463.6|3
1606459150000|2020-11-27 06:39:10|7473.4|7463.4|7473.4|7463.4|7473.4|7463.4|7473.4|7463.4|1
1606459160000|2020-11-27 06:39:20|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|1
1606459170000|2020-11-27 06:39:30|7473.4|7463.4|7475.4|7465.4|7475.4|7465.4|7473.4|7463.4|5
1606459190000|2020-11-27 06:39:50|7475.1|7465.1|7476.1|7466.1|7476.6|7466.6|7475.1|7465.1|5
1606459200000|2020-11-27 06:40:00|7475.9|7465.9|7475.6|7465.6|7475.9|7465.9|7475.6|7465.6|2
1606459210000|2020-11-27 06:40:10|7475.9|7465.9|7476.4|7466.4|7476.6|7466.6|7475.9|7465.9|6
1606459220000|2020-11-27 06:40:20|7476.6|7466.6|7477.1|7467.1|7477.1|7467.1|7476.6|7466.6|2
1606459230000|2020-11-27 06:40:30|7477.4|7467.4|7477.9|7467.9|7477.9|7467.9|7477.4|7467.4|3
1606459240000|2020-11-27 06:40:40|7476.9|7466.9|7478.4|7468.4|7478.4|7468.4|7476.9|7466.9|6
1606459250000|2020-11-27 06:40:50|7478.1|7468.1|7477.5|7467.5|7478.1|7468.1|7477.5|7467.5|3
1606459260000|2020-11-27 06:41:00|7477.1|7467.1|7476.8|7466.8|7477.1|7467.1|7476.8|7466.8|2
1606459270000|2020-11-27 06:41:10|7476.5|7466.5|7475.6|7465.6|7476.5|7466.5|7475.5|7465.5|9
1606459280000|2020-11-27 06:41:20|7475.9|7465.9|7475.8|7465.8|7475.9|7465.9|7475.8|7465.8|2
1606459290000|2020-11-27 06:41:30|7475.5|7465.5|7475.6|7465.6|7475.9|7465.9|7475.5|7465.5|6
1606459310000|2020-11-27 06:41:50|7475.9|7465.9|7476.1|7466.1|7476.1|7466.1|7475.9|7465.9|2
1606459330000|2020-11-27 06:42:10|7476.3|7466.3|7476.3|7466.3|7476.3|7466.3|7476.3|7466.3|1
1606459350000|2020-11-27 06:42:30|7477.1|7467.1|7476.6|7466.6|7477.1|7467.1|7476|7466|5
1606459360000|2020-11-27 06:42:40|7476|7466|7476|7466|7476|7466|7476|7466|1
1606459370000|2020-11-27 06:42:50|7475.9|7465.9|7475.9|7465.9|7476|7466|7475.6|7465.6|7
1606459380000|2020-11-27 06:43:00|7476.1|7466.1|7475.6|7465.6|7476.1|7466.1|7475.6|7465.6|2
1606459390000|2020-11-27 06:43:10|7475.9|7465.9|7476.4|7466.4|7476.6|7466.6|7475.9|7465.9|3
1606459400000|2020-11-27 06:43:20|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|1
1606459420000|2020-11-27 06:43:40|7476.4|7466.4|7477.6|7467.6|7477.6|7467.6|7476.4|7466.4|4
1606459430000|2020-11-27 06:43:50|7478.4|7468.4|7479.1|7469.1|7479.4|7469.4|7478.4|7468.4|6
1606459440000|2020-11-27 06:44:00|7478.9|7468.9|7479.1|7469.1|7479.1|7469.1|7478.6|7468.6|3
1606459450000|2020-11-27 06:44:10|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1606459460000|2020-11-27 06:44:20|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|1
1606459470000|2020-11-27 06:44:30|7479.4|7469.4|7479.9|7469.9|7479.9|7469.9|7479.4|7469.4|6
1606459480000|2020-11-27 06:44:40|7479.8|7469.8|7479.9|7469.9|7479.9|7469.9|7479.6|7469.6|3
1606459490000|2020-11-27 06:44:50|7479.6|7469.6|7479.9|7469.9|7479.9|7469.9|7479.6|7469.6|2
1606459500000|2020-11-27 06:45:00|7479.4|7469.4|7478.9|7468.9|7479.9|7469.9|7478.9|7468.9|4
1606459510000|2020-11-27 06:45:10|7477.6|7467.6|7477.6|7467.6|7478.1|7468.1|7477.6|7467.6|5
1606459520000|2020-11-27 06:45:20|7477.9|7467.9|7481.9|7471.9|7481.9|7471.9|7477.9|7467.9|10
1606459530000|2020-11-27 06:45:30|7481.6|7471.6|7481.4|7471.4|7482.1|7472.1|7481.4|7471.4|5
1606459540000|2020-11-27 06:45:40|7481.1|7471.1|7481.6|7471.6|7481.6|7471.6|7481.1|7471.1|2
1606459550000|2020-11-27 06:45:50|7481.1|7471.1|7482.3|7472.3|7482.3|7472.3|7480.4|7470.4|9
1606459560000|2020-11-27 06:46:00|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|1
1606459570000|2020-11-27 06:46:10|7482.9|7472.9|7482.4|7472.4|7483.1|7473.1|7482.4|7472.4|9
1606459580000|2020-11-27 06:46:20|7482.1|7472.1|7481.9|7471.9|7482.4|7472.4|7481.6|7471.6|9
1606459590000|2020-11-27 06:46:30|7481.6|7471.6|7482.3|7472.3|7482.6|7472.6|7481.6|7471.6|9
1606459600000|2020-11-27 06:46:40|7482.5|7472.5|7482.5|7472.5|7482.5|7472.5|7482.5|7472.5|1
1606459610000|2020-11-27 06:46:50|7482.3|7472.3|7480.9|7470.9|7482.3|7472.3|7480.9|7470.9|6
1606459620000|2020-11-27 06:47:00|7480.6|7470.6|7479.9|7469.9|7480.6|7470.6|7479.4|7469.4|5
1606459630000|2020-11-27 06:47:10|7479.6|7469.6|7479.4|7469.4|7479.6|7469.6|7479.4|7469.4|2
1606459640000|2020-11-27 06:47:20|7478.9|7468.9|7478.1|7468.1|7479.1|7469.1|7478.1|7468.1|6
1606459650000|2020-11-27 06:47:30|7477.6|7467.6|7477.5|7467.5|7478.9|7468.9|7477.4|7467.4|14
1606459660000|2020-11-27 06:47:40|7476.9|7466.9|7479.4|7469.4|7480.1|7470.1|7476.9|7466.9|14
1606459670000|2020-11-27 06:47:50|7479.6|7469.6|7478.9|7468.9|7479.6|7469.6|7478.4|7468.4|8
1606459680000|2020-11-27 06:48:00|7479.1|7469.1|7480.4|7470.4|7480.4|7470.4|7479.1|7469.1|7
1606459700000|2020-11-27 06:48:20|7479.6|7469.6|7479.6|7469.6|7479.6|7469.6|7479.6|7469.6|1
1606459710000|2020-11-27 06:48:30|7479.9|7469.9|7480.9|7470.9|7480.9|7470.9|7479.9|7469.9|2
1606459720000|2020-11-27 06:48:40|7480.5|7470.5|7480.1|7470.1|7480.5|7470.5|7480.1|7470.1|3
1606459730000|2020-11-27 06:48:50|7480.4|7470.4|7480.4|7470.4|7480.4|7470.4|7480.4|7470.4|1
1606459740000|2020-11-27 06:49:00|7480.1|7470.1|7480.9|7470.9|7481.1|7471.1|7480.1|7470.1|9
1606459750000|2020-11-27 06:49:10|7480.4|7470.4|7481.4|7471.4|7481.6|7471.6|7480.4|7470.4|14
1606459760000|2020-11-27 06:49:20|7481.6|7471.6|7482.3|7472.3|7482.4|7472.4|7481.6|7471.6|6
1606459770000|2020-11-27 06:49:30|7481.9|7471.9|7482.6|7472.6|7482.6|7472.6|7481.9|7471.9|8
1606459780000|2020-11-27 06:49:40|7483.1|7473.1|7483.4|7473.4|7483.6|7473.6|7483.1|7473.1|3
1606459790000|2020-11-27 06:49:50|7483.1|7473.1|7483.6|7473.6|7483.6|7473.6|7483.1|7473.1|7
1606459800000|2020-11-27 06:50:00|7483.4|7473.4|7483.1|7473.1|7483.6|7473.6|7483.1|7473.1|12
1606459810000|2020-11-27 06:50:10|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|1
1606459820000|2020-11-27 06:50:20|7483.1|7473.1|7482.4|7472.4|7483.4|7473.4|7482.4|7472.4|6
1606459830000|2020-11-27 06:50:30|7482.6|7472.6|7482.9|7472.9|7483.1|7473.1|7482.6|7472.6|4
1606459850000|2020-11-27 06:50:50|7482.6|7472.6|7482.1|7472.1|7482.6|7472.6|7482.1|7472.1|11
1606459860000|2020-11-27 06:51:00|7481.9|7471.9|7481.9|7471.9|7481.9|7471.9|7481.6|7471.6|5
1606459870000|2020-11-27 06:51:10|7481.6|7471.6|7482.9|7472.9|7482.9|7472.9|7481.6|7471.6|6
1606459880000|2020-11-27 06:51:20|7482.6|7472.6|7482.6|7472.6|7482.9|7472.9|7482.3|7472.3|5
1606459890000|2020-11-27 06:51:30|7482.9|7472.9|7483.6|7473.6|7483.6|7473.6|7482.9|7472.9|7
1606459900000|2020-11-27 06:51:40|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|1
1606459910000|2020-11-27 06:51:50|7483.1|7473.1|7483.1|7473.1|7483.4|7473.4|7482.6|7472.6|7
1606459920000|2020-11-27 06:52:00|7482.6|7472.6|7482.6|7472.6|7482.6|7472.6|7482.6|7472.6|1
1606459930000|2020-11-27 06:52:10|7482.4|7472.4|7482.6|7472.6|7482.6|7472.6|7482.4|7472.4|2
1606459940000|2020-11-27 06:52:20|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|7482.6|7472.6|7
1606459950000|2020-11-27 06:52:30|7482.9|7472.9|7483.4|7473.4|7483.4|7473.4|7482.9|7472.9|3
1606459960000|2020-11-27 06:52:40|7483.6|7473.6|7483.4|7473.4|7483.6|7473.6|7483.4|7473.4|6
1606459980000|2020-11-27 06:53:00|7482.6|7472.6|7484.6|7474.6|7484.6|7474.6|7482.6|7472.6|6
1606459990000|2020-11-27 06:53:10|7484.4|7474.4|7487.9|7477.9|7487.9|7477.9|7484.4|7474.4|16
1606460000000|2020-11-27 06:53:20|7487.6|7477.6|7487.9|7477.9|7489.1|7479.1|7487.6|7477.6|14
1606460010000|2020-11-27 06:53:30|7487.6|7477.6|7486.4|7476.4|7487.6|7477.6|7486.4|7476.4|12
1606460020000|2020-11-27 06:53:40|7486.1|7476.1|7485.6|7475.6|7486.3|7476.3|7485.4|7475.4|8
1606460030000|2020-11-27 06:53:50|7485.8|7475.8|7486.6|7476.6|7486.8|7476.8|7485.8|7475.8|5
1606460040000|2020-11-27 06:54:00|7485.9|7475.9|7483.9|7473.9|7485.9|7475.9|7483.6|7473.6|8
1606460050000|2020-11-27 06:54:10|7483.6|7473.6|7486|7476|7488.4|7478.4|7483.6|7473.6|22
1606460060000|2020-11-27 06:54:20|7485.4|7475.4|7485.9|7475.9|7486.6|7476.6|7485.1|7475.1|11
1606460070000|2020-11-27 06:54:30|7486.1|7476.1|7486.1|7476.1|7486.1|7476.1|7486.1|7476.1|1
1606460080000|2020-11-27 06:54:40|7485.9|7475.9|7484.6|7474.6|7485.9|7475.9|7484.6|7474.6|7
1606460090000|2020-11-27 06:54:50|7485.1|7475.1|7486.4|7476.4|7486.5|7476.5|7485.1|7475.1|7
1606460100000|2020-11-27 06:55:00|7486.6|7476.6|7485.1|7475.1|7487.1|7477.1|7485.1|7475.1|7
1606460110000|2020-11-27 06:55:10|7484.9|7474.9|7483.1|7473.1|7484.9|7474.9|7482.9|7472.9|6
1606460120000|2020-11-27 06:55:20|7482.9|7472.9|7481.9|7471.9|7482.9|7472.9|7481.9|7471.9|3
1606460130000|2020-11-27 06:55:30|7482.1|7472.1|7481.6|7471.6|7482.5|7472.5|7481.6|7471.6|5
1606460140000|2020-11-27 06:55:40|7481.8|7471.8|7481.8|7471.8|7481.8|7471.8|7481.8|7471.8|1
1606460150000|2020-11-27 06:55:50|7482.1|7472.1|7481.9|7471.9|7482.1|7472.1|7481.6|7471.6|4
1606460160000|2020-11-27 06:56:00|7483.1|7473.1|7483|7473|7483.9|7473.9|7482.4|7472.4|11
1606460170000|2020-11-27 06:56:10|7482.9|7472.9|7483.6|7473.6|7483.6|7473.6|7482.9|7472.9|9
1606460180000|2020-11-27 06:56:20|7483.4|7473.4|7484.9|7474.9|7485.4|7475.4|7483.4|7473.4|15
1606460190000|2020-11-27 06:56:30|7485.1|7475.1|7484.9|7474.9|7486.4|7476.4|7484.9|7474.9|10
1606460200000|2020-11-27 06:56:40|7484.6|7474.6|7484.4|7474.4|7485.4|7475.4|7484.4|7474.4|8
1606460210000|2020-11-27 06:56:50|7484.6|7474.6|7485.4|7475.4|7485.6|7475.6|7484.6|7474.6|6
1606460220000|2020-11-27 06:57:00|7485.6|7475.6|7486.3|7476.3|7486.3|7476.3|7485.6|7475.6|4
1606460230000|2020-11-27 06:57:10|7486.1|7476.1|7485.6|7475.6|7486.1|7476.1|7484.5|7474.5|10
1606460240000|2020-11-27 06:57:20|7485.8|7475.8|7487.6|7477.6|7487.9|7477.9|7485.8|7475.8|8
1606460250000|2020-11-27 06:57:30|7487.9|7477.9|7489.1|7479.1|7489.1|7479.1|7487.9|7477.9|2
1606460260000|2020-11-27 06:57:40|7489.3|7479.3|7488.4|7478.4|7489.4|7479.4|7488.4|7478.4|6
1606460270000|2020-11-27 06:57:50|7488.1|7478.1|7487.9|7477.9|7488.4|7478.4|7487.9|7477.9|6
1606460280000|2020-11-27 06:58:00|7488.1|7478.1|7488.3|7478.3|7488.9|7478.9|7487.9|7477.9|11
1606460290000|2020-11-27 06:58:10|7488.4|7478.4|7488|7478|7488.4|7478.4|7487.6|7477.6|8
1606460300000|2020-11-27 06:58:20|7488.1|7478.1|7487.9|7477.9|7488.1|7478.1|7487|7477|18
1606460310000|2020-11-27 06:58:30|7488.1|7478.1|7489.4|7479.4|7489.4|7479.4|7488.1|7478.1|5
1606460320000|2020-11-27 06:58:40|7488.9|7478.9|7488.9|7478.9|7489.1|7479.1|7488.6|7478.6|5
1606460330000|2020-11-27 06:58:50|7488.6|7478.6|7489.6|7479.6|7489.6|7479.6|7488.6|7478.6|6
1606460340000|2020-11-27 06:59:00|7489.4|7479.4|7491.3|7481.3|7493.3|7483.3|7488.8|7478.8|13
1606460350000|2020-11-27 06:59:10|7490.9|7480.9|7491.4|7481.4|7491.6|7481.6|7490.9|7480.9|11
1606460360000|2020-11-27 06:59:20|7492.1|7482.1|7493.9|7483.9|7493.9|7483.9|7491.6|7481.6|10
1606460370000|2020-11-27 06:59:30|7493.6|7483.6|7493.4|7483.4|7493.6|7483.6|7493.4|7483.4|2
1606460380000|2020-11-27 06:59:40|7493.1|7483.1|7493.1|7483.1|7493.4|7483.4|7492.9|7482.9|5
1606460390000|2020-11-27 06:59:50|7492.9|7482.9|7491.9|7481.9|7493.1|7483.1|7491.1|7481.1|8
1606460400000|2020-11-27 07:00:00|7491.6|7481.6|7491|7481|7491.6|7481.6|7490.9|7480.9|6
1606460410000|2020-11-27 07:00:10|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606460430000|2020-11-27 07:00:30|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|1
1606460440000|2020-11-27 07:00:40|7489.4|7479.4|7487.6|7477.6|7489.4|7479.4|7487.6|7477.6|3
1606460450000|2020-11-27 07:00:50|7487.4|7477.4|7485.1|7475.1|7487.4|7477.4|7485.1|7475.1|4
1606460460000|2020-11-27 07:01:00|7484.9|7474.9|7484.6|7474.6|7485.1|7475.1|7484.6|7474.6|3
1606460470000|2020-11-27 07:01:10|7484.8|7474.8|7486.6|7476.6|7486.6|7476.6|7484.8|7474.8|3
1606460480000|2020-11-27 07:01:20|7486.9|7476.9|7488.1|7478.1|7488.1|7478.1|7486.9|7476.9|4
1606460490000|2020-11-27 07:01:30|7489.1|7479.1|7490.9|7480.9|7490.9|7480.9|7489.1|7479.1|2
1606460500000|2020-11-27 07:01:40|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|1
1606460510000|2020-11-27 07:01:50|7490.5|7480.5|7490.5|7480.5|7490.5|7480.5|7490.5|7480.5|1
1606460520000|2020-11-27 07:02:00|7489.9|7479.9|7489.4|7479.4|7489.9|7479.9|7489.4|7479.4|2
1606460540000|2020-11-27 07:02:20|7489.1|7479.1|7488.6|7478.6|7489.1|7479.1|7488.6|7478.6|2
1606460550000|2020-11-27 07:02:30|7488.4|7478.4|7488.6|7478.6|7488.6|7478.6|7488.4|7478.4|2
1606460560000|2020-11-27 07:02:40|7488.4|7478.4|7488.1|7478.1|7488.4|7478.4|7487.9|7477.9|4
1606460570000|2020-11-27 07:02:50|7487.4|7477.4|7486.9|7476.9|7488|7478|7486.9|7476.9|4
1606460580000|2020-11-27 07:03:00|7487.1|7477.1|7487.4|7477.4|7487.4|7477.4|7487.1|7477.1|2
1606460590000|2020-11-27 07:03:10|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606460610000|2020-11-27 07:03:30|7487|7477|7487.3|7477.3|7487.3|7477.3|7487|7477|2
1606460620000|2020-11-27 07:03:40|7487.1|7477.1|7486.1|7476.1|7487.1|7477.1|7486.1|7476.1|2
1606460640000|2020-11-27 07:04:00|7485.6|7475.6|7484.4|7474.4|7485.6|7475.6|7483.9|7473.9|4
1606460650000|2020-11-27 07:04:10|7484.1|7474.1|7483.6|7473.6|7484.1|7474.1|7483.6|7473.6|3
1606460660000|2020-11-27 07:04:20|7483.8|7473.8|7483.8|7473.8|7483.8|7473.8|7483.8|7473.8|1
1606460670000|2020-11-27 07:04:30|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606460690000|2020-11-27 07:04:50|7483.8|7473.8|7483.6|7473.6|7483.8|7473.8|7483.6|7473.6|2
1606460710000|2020-11-27 07:05:10|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606460720000|2020-11-27 07:05:20|7482.6|7472.6|7483.5|7473.5|7483.5|7473.5|7482.6|7472.6|4
1606460740000|2020-11-27 07:05:40|7483.8|7473.8|7483.8|7473.8|7483.8|7473.8|7483.8|7473.8|1
1606460760000|2020-11-27 07:06:00|7483.9|7473.9|7484.1|7474.1|7485.1|7475.1|7483.9|7473.9|5
1606460780000|2020-11-27 07:06:20|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|1
1606460790000|2020-11-27 07:06:30|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|1
1606460850000|2020-11-27 07:07:30|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|1
1606460860000|2020-11-27 07:07:40|7482.5|7472.5|7482.4|7472.4|7482.6|7472.6|7482.4|7472.4|3
1606460900000|2020-11-27 07:08:20|7482.8|7472.8|7482.8|7472.8|7482.8|7472.8|7482.8|7472.8|1
1606460920000|2020-11-27 07:08:40|7483.1|7473.1|7484.5|7474.5|7484.5|7474.5|7483.1|7473.1|5
1606460930000|2020-11-27 07:08:50|7484.4|7474.4|7484.1|7474.1|7484.4|7474.4|7484.1|7474.1|4
1606460940000|2020-11-27 07:09:00|7483.9|7473.9|7483.1|7473.1|7483.9|7473.9|7483.1|7473.1|2
1606460960000|2020-11-27 07:09:20|7482.9|7472.9|7481.9|7471.9|7482.9|7472.9|7481.9|7471.9|3
1606460970000|2020-11-27 07:09:30|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|1
1606460980000|2020-11-27 07:09:40|7482.6|7472.6|7483.1|7473.1|7483.9|7473.9|7482.6|7472.6|3
1606460990000|2020-11-27 07:09:50|7482.6|7472.6|7482.1|7472.1|7482.6|7472.6|7482.1|7472.1|3
1606461000000|2020-11-27 07:10:00|7481.9|7471.9|7481.4|7471.4|7481.9|7471.9|7481.4|7471.4|2
1606461010000|2020-11-27 07:10:10|7482.4|7472.4|7482.6|7472.6|7482.6|7472.6|7481.4|7471.4|5
1606461020000|2020-11-27 07:10:20|7482.4|7472.4|7481.1|7471.1|7482.4|7472.4|7481.1|7471.1|2
1606461030000|2020-11-27 07:10:30|7480.9|7470.9|7479.1|7469.1|7480.9|7470.9|7479.1|7469.1|3
1606461050000|2020-11-27 07:10:50|7479.4|7469.4|7479.1|7469.1|7479.4|7469.4|7479.1|7469.1|2
1606461060000|2020-11-27 07:11:00|7479.4|7469.4|7479.1|7469.1|7479.4|7469.4|7479.1|7469.1|2
1606461070000|2020-11-27 07:11:10|7479|7469|7478.1|7468.1|7479|7469|7478.1|7468.1|2
1606461080000|2020-11-27 07:11:20|7477.9|7467.9|7478.9|7468.9|7478.9|7468.9|7477.9|7467.9|4
1606461090000|2020-11-27 07:11:30|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|1
1606461100000|2020-11-27 07:11:40|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|1
1606461110000|2020-11-27 07:11:50|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|7477.9|7467.9|1
1606461120000|2020-11-27 07:12:00|7477.6|7467.6|7476.9|7466.9|7477.6|7467.6|7476.9|7466.9|2
1606461130000|2020-11-27 07:12:10|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|7476.6|7466.6|1
1606461140000|2020-11-27 07:12:20|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|1
1606461150000|2020-11-27 07:12:30|7475.9|7465.9|7476|7466|7476|7466|7475.3|7465.3|5
1606461160000|2020-11-27 07:12:40|7476.1|7466.1|7476.6|7466.6|7476.6|7466.6|7476.1|7466.1|2
1606461180000|2020-11-27 07:13:00|7476.5|7466.5|7475.1|7465.1|7476.5|7466.5|7475.1|7465.1|2
1606461190000|2020-11-27 07:13:10|7475.4|7465.4|7475.6|7465.6|7475.6|7465.6|7475.4|7465.4|2
1606461200000|2020-11-27 07:13:20|7475.4|7465.4|7476.6|7466.6|7476.6|7466.6|7475.4|7465.4|4
1606461210000|2020-11-27 07:13:30|7476.1|7466.1|7476.4|7466.4|7476.4|7466.4|7476.1|7466.1|2
1606461220000|2020-11-27 07:13:40|7477.1|7467.1|7476.6|7466.6|7477.1|7467.1|7476.4|7466.4|4
1606461230000|2020-11-27 07:13:50|7476.9|7466.9|7477.3|7467.3|7477.3|7467.3|7476.9|7466.9|2
1606461240000|2020-11-27 07:14:00|7477.5|7467.5|7478.6|7468.6|7478.6|7468.6|7477.5|7467.5|4
1606461250000|2020-11-27 07:14:10|7479.1|7469.1|7478.6|7468.6|7479.1|7469.1|7478.6|7468.6|2
1606461260000|2020-11-27 07:14:20|7478.9|7468.9|7478.4|7468.4|7479.1|7469.1|7477.9|7467.9|6
1606461270000|2020-11-27 07:14:30|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|1
1606461280000|2020-11-27 07:14:40|7478.9|7468.9|7479.3|7469.3|7479.3|7469.3|7478.9|7468.9|2
1606461290000|2020-11-27 07:14:50|7479.1|7469.1|7479.4|7469.4|7479.4|7469.4|7479.1|7469.1|2
1606461300000|2020-11-27 07:15:00|7479.5|7469.5|7480.4|7470.4|7480.4|7470.4|7479.5|7469.5|2
1606461310000|2020-11-27 07:15:10|7480.1|7470.1|7479.1|7469.1|7480.1|7470.1|7479.1|7469.1|3
1606461330000|2020-11-27 07:15:30|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|1
1606461340000|2020-11-27 07:15:40|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|1
1606461380000|2020-11-27 07:16:20|7478.9|7468.9|7478.6|7468.6|7478.9|7468.9|7478.6|7468.6|2
1606461390000|2020-11-27 07:16:30|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|1
1606461420000|2020-11-27 07:17:00|7478.6|7468.6|7477.1|7467.1|7478.6|7468.6|7477.1|7467.1|2
1606461430000|2020-11-27 07:17:10|7478.4|7468.4|7479.6|7469.6|7480.6|7470.6|7478.4|7468.4|5
1606461450000|2020-11-27 07:17:30|7479.9|7469.9|7480.1|7470.1|7480.1|7470.1|7479.9|7469.9|2
1606461470000|2020-11-27 07:17:50|7479.9|7469.9|7479.5|7469.5|7479.9|7469.9|7479.5|7469.5|3
1606461480000|2020-11-27 07:18:00|7479.6|7469.6|7479.6|7469.6|7479.6|7469.6|7478.9|7468.9|4
1606461490000|2020-11-27 07:18:10|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1606461510000|2020-11-27 07:18:30|7479.6|7469.6|7479.6|7469.6|7480.1|7470.1|7479.6|7469.6|5
1606461520000|2020-11-27 07:18:40|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1606461540000|2020-11-27 07:19:00|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|1
1606461550000|2020-11-27 07:19:10|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|1
1606461560000|2020-11-27 07:19:20|7478.4|7468.4|7477.9|7467.9|7478.4|7468.4|7477.9|7467.9|4
1606461580000|2020-11-27 07:19:40|7477.6|7467.6|7477.1|7467.1|7477.6|7467.6|7477.1|7467.1|2
1606461590000|2020-11-27 07:19:50|7476.6|7466.6|7474.6|7464.6|7476.6|7466.6|7474.6|7464.6|3
1606461600000|2020-11-27 07:20:00|7474.8|7464.8|7475.1|7465.1|7475.1|7465.1|7474.5|7464.5|4
1606461610000|2020-11-27 07:20:10|7474.9|7464.9|7474.4|7464.4|7474.9|7464.9|7474.4|7464.4|3
1606461630000|2020-11-27 07:20:30|7474.6|7464.6|7475.9|7465.9|7475.9|7465.9|7474.6|7464.6|2
1606461640000|2020-11-27 07:20:40|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|1
1606461660000|2020-11-27 07:21:00|7475.9|7465.9|7475.9|7465.9|7476.1|7466.1|7475.9|7465.9|3
1606461690000|2020-11-27 07:21:30|7475.6|7465.6|7474.9|7464.9|7475.6|7465.6|7474.9|7464.9|4
1606461720000|2020-11-27 07:22:00|7475.3|7465.3|7475.1|7465.1|7475.3|7465.3|7475.1|7465.1|2
1606461730000|2020-11-27 07:22:10|7475.3|7465.3|7475.1|7465.1|7475.3|7465.3|7475.1|7465.1|2
1606461740000|2020-11-27 07:22:20|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|7475.1|7465.1|3
1606461760000|2020-11-27 07:22:40|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|1
1606461770000|2020-11-27 07:22:50|7475.4|7465.4|7476.4|7466.4|7476.4|7466.4|7475.4|7465.4|3
1606461840000|2020-11-27 07:24:00|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|1
1606461850000|2020-11-27 07:24:10|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|7476.4|7466.4|1
1606461860000|2020-11-27 07:24:20|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|1
1606461870000|2020-11-27 07:24:30|7475.9|7465.9|7475.4|7465.4|7475.9|7465.9|7475.4|7465.4|2
1606461890000|2020-11-27 07:24:50|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|7475.6|7465.6|1
1606461900000|2020-11-27 07:25:00|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|1
1606461910000|2020-11-27 07:25:10|7475.6|7465.6|7475.9|7465.9|7475.9|7465.9|7475.6|7465.6|2
1606461920000|2020-11-27 07:25:20|7475.6|7465.6|7475.4|7465.4|7475.6|7465.6|7475.4|7465.4|2
1606461940000|2020-11-27 07:25:40|7475.6|7465.6|7476.1|7466.1|7476.1|7466.1|7475.6|7465.6|3
1606461970000|2020-11-27 07:26:10|7475.9|7465.9|7475.4|7465.4|7475.9|7465.9|7475.4|7465.4|3
1606461990000|2020-11-27 07:26:30|7474.9|7464.9|7475.4|7465.4|7475.4|7465.4|7474.9|7464.9|2
1606462000000|2020-11-27 07:26:40|7475.1|7465.1|7474.9|7464.9|7475.1|7465.1|7474.9|7464.9|2
1606462010000|2020-11-27 07:26:50|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|1
1606462030000|2020-11-27 07:27:10|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|1
1606462040000|2020-11-27 07:27:20|7475.1|7465.1|7475.4|7465.4|7475.5|7465.5|7475.1|7465.1|3
1606462050000|2020-11-27 07:27:30|7475.1|7465.1|7475.4|7465.4|7475.4|7465.4|7474.9|7464.9|6
1606462070000|2020-11-27 07:27:50|7476.1|7466.1|7477.9|7467.9|7477.9|7467.9|7476.1|7466.1|2
1606462080000|2020-11-27 07:28:00|7477.6|7467.6|7477.4|7467.4|7477.6|7467.6|7477.4|7467.4|2
1606462100000|2020-11-27 07:28:20|7477.1|7467.1|7477.1|7467.1|7477.1|7467.1|7477.1|7467.1|1
1606462120000|2020-11-27 07:28:40|7477.4|7467.4|7477.1|7467.1|7477.6|7467.6|7477.1|7467.1|4
1606462130000|2020-11-27 07:28:50|7477.4|7467.4|7477.1|7467.1|7477.4|7467.4|7477.1|7467.1|2
1606462140000|2020-11-27 07:29:00|7477.4|7467.4|7477.4|7467.4|7477.4|7467.4|7477.4|7467.4|1
1606462160000|2020-11-27 07:29:20|7477.6|7467.6|7477.4|7467.4|7477.9|7467.9|7477.4|7467.4|4
1606462190000|2020-11-27 07:29:50|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|1
1606462210000|2020-11-27 07:30:10|7476.6|7466.6|7475.4|7465.4|7476.6|7466.6|7475.4|7465.4|3
1606462240000|2020-11-27 07:30:40|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|1
1606462250000|2020-11-27 07:30:50|7473.6|7463.6|7474.4|7464.4|7474.4|7464.4|7473.4|7463.4|5
1606462260000|2020-11-27 07:31:00|7473.4|7463.4|7472.4|7462.4|7473.4|7463.4|7472.4|7462.4|7
1606462270000|2020-11-27 07:31:10|7471.6|7461.6|7470.5|7460.5|7471.6|7461.6|7470.5|7460.5|2
1606462280000|2020-11-27 07:31:20|7470.8|7460.8|7471.1|7461.1|7471.1|7461.1|7470.8|7460.8|2
1606462290000|2020-11-27 07:31:30|7471.4|7461.4|7471.3|7461.3|7471.6|7461.6|7471.3|7461.3|4
1606462300000|2020-11-27 07:31:40|7471.6|7461.6|7471.6|7461.6|7471.6|7461.6|7471.6|7461.6|1
1606462320000|2020-11-27 07:32:00|7471.9|7461.9|7472|7462|7472.1|7462.1|7471.9|7461.9|3
1606462340000|2020-11-27 07:32:20|7472.1|7462.1|7472.3|7462.3|7472.5|7462.5|7472.1|7462.1|4
1606462360000|2020-11-27 07:32:40|7472|7462|7472|7462|7472|7462|7472|7462|1
1606462370000|2020-11-27 07:32:50|7471.8|7461.8|7471.8|7461.8|7471.8|7461.8|7471.8|7461.8|1
1606462390000|2020-11-27 07:33:10|7471.9|7461.9|7471.9|7461.9|7472.4|7462.4|7471.9|7461.9|5
1606462400000|2020-11-27 07:33:20|7472.1|7462.1|7472.1|7462.1|7472.1|7462.1|7472.1|7462.1|1
1606462410000|2020-11-27 07:33:30|7472.3|7462.3|7472.3|7462.3|7472.4|7462.4|7472.3|7462.3|3
1606462440000|2020-11-27 07:34:00|7473.1|7463.1|7472.3|7462.3|7473.1|7463.1|7472.1|7462.1|7
1606462450000|2020-11-27 07:34:10|7472.1|7462.1|7472.3|7462.3|7472.3|7462.3|7472.1|7462.1|2
1606462460000|2020-11-27 07:34:20|7472.4|7462.4|7472.4|7462.4|7472.4|7462.4|7472.4|7462.4|1
1606462480000|2020-11-27 07:34:40|7472.1|7462.1|7473.4|7463.4|7473.6|7463.6|7472.1|7462.1|6
1606462490000|2020-11-27 07:34:50|7473.6|7463.6|7474.3|7464.3|7474.3|7464.3|7473.6|7463.6|2
1606462500000|2020-11-27 07:35:00|7474.6|7464.6|7474.4|7464.4|7474.9|7464.9|7474.4|7464.4|3
1606462520000|2020-11-27 07:35:20|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|1
1606462580000|2020-11-27 07:36:20|7474.4|7464.4|7473.6|7463.6|7474.4|7464.4|7473.6|7463.6|4
1606462590000|2020-11-27 07:36:30|7473.4|7463.4|7474.4|7464.4|7474.4|7464.4|7473.1|7463.1|5
1606462600000|2020-11-27 07:36:40|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|1
1606462640000|2020-11-27 07:37:20|7474.9|7464.9|7474.9|7464.9|7475.1|7465.1|7474.9|7464.9|3
1606462670000|2020-11-27 07:37:50|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|1
1606462680000|2020-11-27 07:38:00|7475.4|7465.4|7475.1|7465.1|7475.4|7465.4|7475.1|7465.1|2
1606462690000|2020-11-27 07:38:10|7474.9|7464.9|7477.4|7467.4|7477.4|7467.4|7474.9|7464.9|7
1606462700000|2020-11-27 07:38:20|7477.1|7467.1|7478.3|7468.3|7478.4|7468.4|7477.1|7467.1|4
1606462710000|2020-11-27 07:38:30|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|1
1606462720000|2020-11-27 07:38:40|7478.6|7468.6|7478.9|7468.9|7478.9|7468.9|7478.6|7468.6|2
1606462730000|2020-11-27 07:38:50|7478.8|7468.8|7478.4|7468.4|7478.8|7468.8|7478.4|7468.4|4
1606462740000|2020-11-27 07:39:00|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|7478.4|7468.4|3
1606462750000|2020-11-27 07:39:10|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|1
1606462770000|2020-11-27 07:39:30|7478.6|7468.6|7478.4|7468.4|7478.6|7468.6|7478.4|7468.4|4
1606462780000|2020-11-27 07:39:40|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1606462820000|2020-11-27 07:40:20|7479.6|7469.6|7480.4|7470.4|7480.4|7470.4|7479.6|7469.6|4
1606462830000|2020-11-27 07:40:30|7480.6|7470.6|7481.1|7471.1|7481.1|7471.1|7480.6|7470.6|2
1606462850000|2020-11-27 07:40:50|7481.4|7471.4|7482.9|7472.9|7482.9|7472.9|7481.4|7471.4|2
1606462860000|2020-11-27 07:41:00|7483.1|7473.1|7482.9|7472.9|7483.1|7473.1|7482.9|7472.9|2
1606462880000|2020-11-27 07:41:20|7482.6|7472.6|7481.5|7471.5|7482.6|7472.6|7481.5|7471.5|2
1606462900000|2020-11-27 07:41:40|7481.1|7471.1|7481.1|7471.1|7481.1|7471.1|7481.1|7471.1|1
1606462940000|2020-11-27 07:42:20|7480.8|7470.8|7480.8|7470.8|7480.8|7470.8|7480.8|7470.8|1
1606462950000|2020-11-27 07:42:30|7480.9|7470.9|7481.1|7471.1|7481.1|7471.1|7480.9|7470.9|2
1606462960000|2020-11-27 07:42:40|7480.9|7470.9|7479.1|7469.1|7480.9|7470.9|7479.1|7469.1|2
1606463040000|2020-11-27 07:44:00|7478.6|7468.6|7478.1|7468.1|7478.6|7468.6|7477.9|7467.9|4
1606463050000|2020-11-27 07:44:10|7478.6|7468.6|7479.1|7469.1|7479.1|7469.1|7478.6|7468.6|2
1606463080000|2020-11-27 07:44:40|7478.8|7468.8|7478.8|7468.8|7478.8|7468.8|7478.8|7468.8|1
1606463090000|2020-11-27 07:44:50|7478.9|7468.9|7478.9|7468.9|7479.1|7469.1|7478.9|7468.9|3
1606463100000|2020-11-27 07:45:00|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|1
1606463110000|2020-11-27 07:45:10|7479.3|7469.3|7479.3|7469.3|7479.3|7469.3|7479.3|7469.3|1
1606463140000|2020-11-27 07:45:40|7479.1|7469.1|7478.9|7468.9|7479.1|7469.1|7478.9|7468.9|2
1606463150000|2020-11-27 07:45:50|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|7478.6|7468.6|1
1606463180000|2020-11-27 07:46:20|7478.4|7468.4|7478.1|7468.1|7478.4|7468.4|7478.1|7468.1|3
1606463210000|2020-11-27 07:46:50|7477.9|7467.9|7478|7468|7478|7468|7477.4|7467.4|5
1606463220000|2020-11-27 07:47:00|7478.1|7468.1|7478|7468|7478.1|7468.1|7477.9|7467.9|3
1606463230000|2020-11-27 07:47:10|7477.9|7467.9|7477.9|7467.9|7478|7468|7477.9|7467.9|3
1606463240000|2020-11-27 07:47:20|7477.6|7467.6|7476.5|7466.5|7477.6|7467.6|7476.5|7466.5|3
1606463300000|2020-11-27 07:48:20|7476.6|7466.6|7479.4|7469.4|7479.4|7469.4|7476.6|7466.6|5
1606463310000|2020-11-27 07:48:30|7479.6|7469.6|7479.6|7469.6|7479.6|7469.6|7479.4|7469.4|3
1606463320000|2020-11-27 07:48:40|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|1
1606463330000|2020-11-27 07:48:50|7480.1|7470.1|7480.4|7470.4|7480.4|7470.4|7480.1|7470.1|2
1606463340000|2020-11-27 07:49:00|7480.6|7470.6|7480.6|7470.6|7480.6|7470.6|7480.6|7470.6|1
1606463350000|2020-11-27 07:49:10|7480.9|7470.9|7481.1|7471.1|7481.1|7471.1|7480.9|7470.9|2
1606463360000|2020-11-27 07:49:20|7480.9|7470.9|7481.4|7471.4|7481.6|7471.6|7480.9|7470.9|6
1606463370000|2020-11-27 07:49:30|7481.6|7471.6|7482.6|7472.6|7482.6|7472.6|7481.6|7471.6|4
1606463380000|2020-11-27 07:49:40|7482.4|7472.4|7482.6|7472.6|7482.6|7472.6|7482.1|7472.1|4
1606463390000|2020-11-27 07:49:50|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|1
1606463400000|2020-11-27 07:50:00|7482.6|7472.6|7482.6|7472.6|7482.6|7472.6|7482.6|7472.6|1
1606463420000|2020-11-27 07:50:20|7482.9|7472.9|7483.8|7473.8|7483.8|7473.8|7482.9|7472.9|3
1606463430000|2020-11-27 07:50:30|7483.9|7473.9|7484.9|7474.9|7484.9|7474.9|7483.9|7473.9|2
1606463440000|2020-11-27 07:50:40|7484.6|7474.6|7484.4|7474.4|7484.6|7474.6|7484.4|7474.4|3
1606463450000|2020-11-27 07:50:50|7484.1|7474.1|7484.4|7474.4|7484.4|7474.4|7484.1|7474.1|4
1606463460000|2020-11-27 07:51:00|7484.1|7474.1|7483.9|7473.9|7484.4|7474.4|7483.9|7473.9|4
1606463480000|2020-11-27 07:51:20|7483.6|7473.6|7483.4|7473.4|7483.6|7473.6|7483.1|7473.1|3
1606463490000|2020-11-27 07:51:30|7483.1|7473.1|7483|7473|7483.1|7473.1|7483|7473|2
1606463500000|2020-11-27 07:51:40|7482.9|7472.9|7482.9|7472.9|7482.9|7472.9|7482.9|7472.9|1
1606463510000|2020-11-27 07:51:50|7483.1|7473.1|7483.5|7473.5|7483.6|7473.6|7483.1|7473.1|3
1606463530000|2020-11-27 07:52:10|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606463540000|2020-11-27 07:52:20|7483.6|7473.6|7483.5|7473.5|7483.6|7473.6|7483.5|7473.5|2
1606463550000|2020-11-27 07:52:30|7483.4|7473.4|7483.1|7473.1|7483.4|7473.4|7483.1|7473.1|2
1606463560000|2020-11-27 07:52:40|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|1
1606463570000|2020-11-27 07:52:50|7483.6|7473.6|7483.9|7473.9|7483.9|7473.9|7483.6|7473.6|2
1606463580000|2020-11-27 07:53:00|7484.1|7474.1|7484.1|7474.1|7484.1|7474.1|7484.1|7474.1|1
1606463590000|2020-11-27 07:53:10|7483.9|7473.9|7483.5|7473.5|7483.9|7473.9|7483.5|7473.5|2
1606463600000|2020-11-27 07:53:20|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|7483.6|7473.6|1
1606463610000|2020-11-27 07:53:30|7483.4|7473.4|7483.6|7473.6|7483.6|7473.6|7483.4|7473.4|2
1606463620000|2020-11-27 07:53:40|7483.5|7473.5|7483.5|7473.5|7483.5|7473.5|7483.5|7473.5|1
1606463640000|2020-11-27 07:54:00|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|1
1606463660000|2020-11-27 07:54:20|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|1
1606463690000|2020-11-27 07:54:50|7483.1|7473.1|7482.1|7472.1|7483.1|7473.1|7482.1|7472.1|3
1606463710000|2020-11-27 07:55:10|7481.9|7471.9|7480.9|7470.9|7481.9|7471.9|7480.9|7470.9|5
1606463720000|2020-11-27 07:55:20|7481.1|7471.1|7480.9|7470.9|7481.1|7471.1|7480.9|7470.9|2
1606463730000|2020-11-27 07:55:30|7481.1|7471.1|7481.4|7471.4|7481.4|7471.4|7481.1|7471.1|2
1606463760000|2020-11-27 07:56:00|7481.1|7471.1|7480.9|7470.9|7481.1|7471.1|7480.9|7470.9|2
1606463780000|2020-11-27 07:56:20|7480.6|7470.6|7480.6|7470.6|7480.6|7470.6|7480.6|7470.6|1
1606463810000|2020-11-27 07:56:50|7480.4|7470.4|7480.4|7470.4|7480.4|7470.4|7480.1|7470.1|3
1606463820000|2020-11-27 07:57:00|7480.6|7470.6|7480.1|7470.1|7480.6|7470.6|7480.1|7470.1|3
1606463850000|2020-11-27 07:57:30|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|1
1606463860000|2020-11-27 07:57:40|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|1
1606463870000|2020-11-27 07:57:50|7481.4|7471.4|7482.1|7472.1|7482.1|7472.1|7481.4|7471.4|2
1606463900000|2020-11-27 07:58:20|7481.9|7471.9|7482.1|7472.1|7482.1|7472.1|7481.9|7471.9|2
1606463910000|2020-11-27 07:58:30|7482.4|7472.4|7482.1|7472.1|7482.4|7472.4|7481.1|7471.1|4
1606463920000|2020-11-27 07:58:40|7482.4|7472.4|7482.1|7472.1|7482.4|7472.4|7482.1|7472.1|2
1606463930000|2020-11-27 07:58:50|7481.9|7471.9|7481.9|7471.9|7481.9|7471.9|7481.9|7471.9|1
1606463940000|2020-11-27 07:59:00|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|1
1606463950000|2020-11-27 07:59:10|7481.9|7471.9|7481.9|7471.9|7482.1|7472.1|7481.9|7471.9|3
1606463970000|2020-11-27 07:59:30|7481.6|7471.6|7480.1|7470.1|7481.6|7471.6|7480.1|7470.1|2
1606463990000|2020-11-27 07:59:50|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|7479.9|7469.9|1
1606464000000|2020-11-27 08:00:00|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|1
1606464010000|2020-11-27 08:00:10|7479.9|7469.9|7478.4|7468.4|7479.9|7469.9|7477.9|7467.9|3
1606464020000|2020-11-27 08:00:20|7477.9|7467.9|7477.4|7467.4|7477.9|7467.9|7477.1|7467.1|4
1606464040000|2020-11-27 08:00:40|7477.1|7467.1|7476.9|7466.9|7477.1|7467.1|7476.9|7466.9|2
1606464050000|2020-11-27 08:00:50|7476.6|7466.6|7476.9|7466.9|7476.9|7466.9|7476.6|7466.6|2
1606464060000|2020-11-27 08:01:00|7477.1|7467.1|7477.4|7467.4|7477.4|7467.4|7477.1|7467.1|2
1606464070000|2020-11-27 08:01:10|7477.1|7467.1|7477.4|7467.4|7477.4|7467.4|7477.1|7467.1|2
1606464080000|2020-11-27 08:01:20|7477.1|7467.1|7479.6|7469.6|7479.6|7469.6|7476.4|7466.4|6
1606464090000|2020-11-27 08:01:30|7479.4|7469.4|7480.6|7470.6|7480.6|7470.6|7479.4|7469.4|3
1606464100000|2020-11-27 08:01:40|7480.9|7470.9|7482.6|7472.6|7482.6|7472.6|7480.9|7470.9|9
1606464120000|2020-11-27 08:02:00|7482.9|7472.9|7484.1|7474.1|7484.1|7474.1|7482.9|7472.9|3
1606464140000|2020-11-27 08:02:20|7483.9|7473.9|7483.4|7473.4|7483.9|7473.9|7483.4|7473.4|2
1606464150000|2020-11-27 08:02:30|7483.6|7473.6|7484.1|7474.1|7484.1|7474.1|7483.6|7473.6|3
1606464160000|2020-11-27 08:02:40|7484.4|7474.4|7484.9|7474.9|7485.4|7475.4|7484.4|7474.4|6
1606464170000|2020-11-27 08:02:50|7484.6|7474.6|7484.4|7474.4|7484.6|7474.6|7483.6|7473.6|5
1606464180000|2020-11-27 08:03:00|7484.1|7474.1|7484.1|7474.1|7484.1|7474.1|7482.6|7472.6|10
1606464190000|2020-11-27 08:03:10|7483.9|7473.9|7483.4|7473.4|7483.9|7473.9|7483.4|7473.4|3
1606464200000|2020-11-27 08:03:20|7483.1|7473.1|7482.4|7472.4|7483.1|7473.1|7481.6|7471.6|6
1606464210000|2020-11-27 08:03:30|7482.1|7472.1|7481.4|7471.4|7482.1|7472.1|7481.4|7471.4|3
1606464220000|2020-11-27 08:03:40|7481.1|7471.1|7482.9|7472.9|7482.9|7472.9|7481.1|7471.1|5
1606464230000|2020-11-27 08:03:50|7483.1|7473.1|7484.6|7474.6|7484.6|7474.6|7483.1|7473.1|4
1606464240000|2020-11-27 08:04:00|7484.9|7474.9|7484.6|7474.6|7485.4|7475.4|7484.1|7474.1|6
1606464270000|2020-11-27 08:04:30|7484.9|7474.9|7485.4|7475.4|7485.4|7475.4|7484.9|7474.9|2
1606464280000|2020-11-27 08:04:40|7485.1|7475.1|7484.4|7474.4|7485.1|7475.1|7484.4|7474.4|6
1606464290000|2020-11-27 08:04:50|7484.6|7474.6|7484.1|7474.1|7484.6|7474.6|7484.1|7474.1|2
1606464300000|2020-11-27 08:05:00|7484.6|7474.6|7484.4|7474.4|7485.1|7475.1|7484.4|7474.4|7
1606464310000|2020-11-27 08:05:10|7484.6|7474.6|7485.4|7475.4|7485.4|7475.4|7484.6|7474.6|5
1606464320000|2020-11-27 08:05:20|7485.1|7475.1|7485.4|7475.4|7485.4|7475.4|7485.1|7475.1|2
1606464330000|2020-11-27 08:05:30|7485.1|7475.1|7484.6|7474.6|7485.4|7475.4|7484.4|7474.4|6
1606464340000|2020-11-27 08:05:40|7484.9|7474.9|7485.1|7475.1|7485.1|7475.1|7484.9|7474.9|2
1606464350000|2020-11-27 08:05:50|7485.4|7475.4|7485.6|7475.6|7485.6|7475.6|7485.4|7475.4|4
1606464360000|2020-11-27 08:06:00|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|1
1606464380000|2020-11-27 08:06:20|7485.6|7475.6|7486.9|7476.9|7487.6|7477.6|7485.6|7475.6|9
1606464390000|2020-11-27 08:06:30|7486.6|7476.6|7484.4|7474.4|7486.6|7476.6|7483.6|7473.6|5
1606464400000|2020-11-27 08:06:40|7484.6|7474.6|7485.4|7475.4|7485.4|7475.4|7484.6|7474.6|2
1606464420000|2020-11-27 08:07:00|7485.6|7475.6|7486.9|7476.9|7486.9|7476.9|7485.6|7475.6|2
1606464430000|2020-11-27 08:07:10|7487.1|7477.1|7489.4|7479.4|7489.9|7479.9|7486.9|7476.9|11
1606464440000|2020-11-27 08:07:20|7489.9|7479.9|7490.4|7480.4|7490.4|7480.4|7489.9|7479.9|7
1606464460000|2020-11-27 08:07:40|7490.1|7480.1|7490.1|7480.1|7490.9|7480.9|7489.4|7479.4|10
1606464470000|2020-11-27 08:07:50|7490.4|7480.4|7490.9|7480.9|7490.9|7480.9|7490.4|7480.4|2
1606464480000|2020-11-27 08:08:00|7491.1|7481.1|7491.9|7481.9|7491.9|7481.9|7491.1|7481.1|6
1606464490000|2020-11-27 08:08:10|7492.1|7482.1|7493.6|7483.6|7493.6|7483.6|7491.6|7481.6|6
1606464500000|2020-11-27 08:08:20|7493.9|7483.9|7493.9|7483.9|7494.4|7484.4|7493.4|7483.4|8
1606464510000|2020-11-27 08:08:30|7494.6|7484.6|7494.4|7484.4|7494.9|7484.9|7494.4|7484.4|3
1606464520000|2020-11-27 08:08:40|7494.1|7484.1|7492.6|7482.6|7494.1|7484.1|7492.6|7482.6|4
1606464530000|2020-11-27 08:08:50|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606464540000|2020-11-27 08:09:00|7492.1|7482.1|7491.1|7481.1|7492.1|7482.1|7491.1|7481.1|4
1606464590000|2020-11-27 08:09:50|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|1
1606464600000|2020-11-27 08:10:00|7491.1|7481.1|7491.6|7481.6|7491.6|7481.6|7491.1|7481.1|2
1606464610000|2020-11-27 08:10:10|7491.9|7481.9|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|4
1606464620000|2020-11-27 08:10:20|7492.6|7482.6|7493.1|7483.1|7493.1|7483.1|7492.6|7482.6|2
1606464630000|2020-11-27 08:10:30|7493.4|7483.4|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|3
1606464640000|2020-11-27 08:10:40|7493.9|7483.9|7493.6|7483.6|7493.9|7483.9|7493.6|7483.6|2
1606464650000|2020-11-27 08:10:50|7493.9|7483.9|7493.6|7483.6|7493.9|7483.9|7493.6|7483.6|2
1606464660000|2020-11-27 08:11:00|7493.9|7483.9|7495.9|7485.9|7496.1|7486.1|7493.9|7483.9|7
1606464670000|2020-11-27 08:11:10|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|7494.9|7484.9|4
1606464680000|2020-11-27 08:11:20|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606464690000|2020-11-27 08:11:30|7495.4|7485.4|7495.9|7485.9|7495.9|7485.9|7495.4|7485.4|3
1606464700000|2020-11-27 08:11:40|7495.4|7485.4|7494.9|7484.9|7495.4|7485.4|7494.6|7484.6|5
1606464710000|2020-11-27 08:11:50|7495.1|7485.1|7494.9|7484.9|7495.1|7485.1|7494.9|7484.9|2
1606464720000|2020-11-27 08:12:00|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|1
1606464740000|2020-11-27 08:12:20|7494.4|7484.4|7491.9|7481.9|7494.4|7484.4|7491.9|7481.9|5
1606464750000|2020-11-27 08:12:30|7491.1|7481.1|7493.9|7483.9|7493.9|7483.9|7491.1|7481.1|3
1606464760000|2020-11-27 08:12:40|7494.1|7484.1|7490.9|7480.9|7494.6|7484.6|7490.6|7480.6|9
1606464770000|2020-11-27 08:12:50|7491.1|7481.1|7494.9|7484.9|7495.3|7485.3|7491.1|7481.1|7
1606464780000|2020-11-27 08:13:00|7495.4|7485.4|7496.4|7486.4|7496.6|7486.6|7495.4|7485.4|5
1606464790000|2020-11-27 08:13:10|7496.1|7486.1|7494.6|7484.6|7496.6|7486.6|7494.6|7484.6|5
1606464810000|2020-11-27 08:13:30|7495.1|7485.1|7496.1|7486.1|7496.1|7486.1|7495.1|7485.1|6
1606464820000|2020-11-27 08:13:40|7495.9|7485.9|7497.4|7487.4|7497.4|7487.4|7495.9|7485.9|5
1606464830000|2020-11-27 08:13:50|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|1
1606464840000|2020-11-27 08:14:00|7497.9|7487.9|7497.4|7487.4|7497.9|7487.9|7497.4|7487.4|3
1606464850000|2020-11-27 08:14:10|7498.1|7488.1|7497.6|7487.6|7498.1|7488.1|7497.4|7487.4|4
1606464860000|2020-11-27 08:14:20|7497.4|7487.4|7496.4|7486.4|7497.4|7487.4|7496.1|7486.1|6
1606464870000|2020-11-27 08:14:30|7496.6|7486.6|7497.4|7487.4|7498.1|7488.1|7496.6|7486.6|6
1606464880000|2020-11-27 08:14:40|7497.9|7487.9|7497.6|7487.6|7498.1|7488.1|7497.6|7487.6|3
1606464890000|2020-11-27 08:14:50|7497.1|7487.1|7495.9|7485.9|7497.4|7487.4|7495.9|7485.9|5
1606464900000|2020-11-27 08:15:00|7495.1|7485.1|7495.6|7485.6|7496.4|7486.4|7495.1|7485.1|7
1606464910000|2020-11-27 08:15:10|7495.4|7485.4|7495.4|7485.4|7495.4|7485.4|7495.4|7485.4|1
1606464920000|2020-11-27 08:15:20|7495.1|7485.1|7494.6|7484.6|7495.1|7485.1|7494.6|7484.6|2
1606464930000|2020-11-27 08:15:30|7494.4|7484.4|7494.1|7484.1|7494.4|7484.4|7494.1|7484.1|2
1606464940000|2020-11-27 08:15:40|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|7493.9|7483.9|3
1606464950000|2020-11-27 08:15:50|7494.6|7484.6|7496.1|7486.1|7497.1|7487.1|7494.6|7484.6|4
1606464960000|2020-11-27 08:16:00|7495.9|7485.9|7494.6|7484.6|7495.9|7485.9|7494.6|7484.6|4
1606464970000|2020-11-27 08:16:10|7494.4|7484.4|7493.4|7483.4|7494.4|7484.4|7493.4|7483.4|2
1606464990000|2020-11-27 08:16:30|7493.6|7483.6|7493.4|7483.4|7493.9|7483.9|7493.4|7483.4|4
1606465000000|2020-11-27 08:16:40|7493.1|7483.1|7492.4|7482.4|7493.1|7483.1|7492.1|7482.1|5
1606465010000|2020-11-27 08:16:50|7492.1|7482.1|7491.6|7481.6|7492.1|7482.1|7491.6|7481.6|3
1606465020000|2020-11-27 08:17:00|7491.4|7481.4|7489.9|7479.9|7491.4|7481.4|7489.9|7479.9|7
1606465030000|2020-11-27 08:17:10|7488.6|7478.6|7488.4|7478.4|7488.6|7478.6|7488.4|7478.4|2
1606465050000|2020-11-27 08:17:30|7488.1|7478.1|7488.4|7478.4|7488.4|7478.4|7487.9|7477.9|4
1606465060000|2020-11-27 08:17:40|7488.6|7478.6|7491.1|7481.1|7491.1|7481.1|7488.6|7478.6|4
1606465070000|2020-11-27 08:17:50|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.1|7480.1|7
1606465080000|2020-11-27 08:18:00|7490.6|7480.6|7489.9|7479.9|7490.6|7480.6|7489.9|7479.9|3
1606465090000|2020-11-27 08:18:10|7490.1|7480.1|7489.9|7479.9|7490.4|7480.4|7489.9|7479.9|4
1606465100000|2020-11-27 08:18:20|7489.6|7479.6|7489.9|7479.9|7489.9|7479.9|7489.6|7479.6|2
1606465110000|2020-11-27 08:18:30|7490.1|7480.1|7489.9|7479.9|7490.1|7480.1|7489.6|7479.6|4
1606465120000|2020-11-27 08:18:40|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|7489.1|7479.1|4
1606465130000|2020-11-27 08:18:50|7489.4|7479.4|7490.9|7480.9|7490.9|7480.9|7488.6|7478.6|8
1606465150000|2020-11-27 08:19:10|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|1
1606465160000|2020-11-27 08:19:20|7490.9|7480.9|7490.6|7480.6|7490.9|7480.9|7490.6|7480.6|2
1606465170000|2020-11-27 08:19:30|7490.4|7480.4|7489.6|7479.6|7490.4|7480.4|7489.6|7479.6|3
1606465180000|2020-11-27 08:19:40|7489.4|7479.4|7489.1|7479.1|7489.6|7479.6|7489.1|7479.1|5
1606465190000|2020-11-27 08:19:50|7489.4|7479.4|7489.1|7479.1|7489.4|7479.4|7489.1|7479.1|2
1606465210000|2020-11-27 08:20:10|7488.9|7478.9|7486.9|7476.9|7488.9|7478.9|7486.9|7476.9|3
1606465220000|2020-11-27 08:20:20|7487.1|7477.1|7486.9|7476.9|7487.1|7477.1|7486.9|7476.9|2
1606465230000|2020-11-27 08:20:30|7487.1|7477.1|7488.9|7478.9|7489.1|7479.1|7487.1|7477.1|11
1606465240000|2020-11-27 08:20:40|7488.6|7478.6|7488.4|7478.4|7488.6|7478.6|7488.4|7478.4|2
1606465250000|2020-11-27 08:20:50|7488.1|7478.1|7487.9|7477.9|7488.1|7478.1|7487.4|7477.4|7
1606465260000|2020-11-27 08:21:00|7488.1|7478.1|7487.9|7477.9|7488.1|7478.1|7487.6|7477.6|4
1606465270000|2020-11-27 08:21:10|7488.1|7478.1|7489.4|7479.4|7489.4|7479.4|7488.1|7478.1|4
1606465290000|2020-11-27 08:21:30|7490.1|7480.1|7490.4|7480.4|7490.4|7480.4|7490.1|7480.1|2
1606465300000|2020-11-27 08:21:40|7490.1|7480.1|7489.9|7479.9|7490.1|7480.1|7489.9|7479.9|4
1606465310000|2020-11-27 08:21:50|7489.4|7479.4|7488.4|7478.4|7489.4|7479.4|7488.4|7478.4|4
1606465320000|2020-11-27 08:22:00|7489.4|7479.4|7489.9|7479.9|7489.9|7479.9|7489.4|7479.4|3
1606465330000|2020-11-27 08:22:10|7490.1|7480.1|7489.1|7479.1|7490.1|7480.1|7488.6|7478.6|4
1606465340000|2020-11-27 08:22:20|7489.4|7479.4|7490.9|7480.9|7490.9|7480.9|7489.4|7479.4|4
1606465350000|2020-11-27 08:22:30|7491.1|7481.1|7489.9|7479.9|7491.4|7481.4|7489.9|7479.9|4
1606465360000|2020-11-27 08:22:40|7490.1|7480.1|7490.4|7480.4|7490.4|7480.4|7490.1|7480.1|2
1606465370000|2020-11-27 08:22:50|7490.6|7480.6|7491.9|7481.9|7491.9|7481.9|7490.6|7480.6|2
1606465380000|2020-11-27 08:23:00|7492.1|7482.1|7492.4|7482.4|7492.4|7482.4|7492.1|7482.1|4
1606465390000|2020-11-27 08:23:10|7492.1|7482.1|7490.9|7480.9|7492.1|7482.1|7490.9|7480.9|5
1606465400000|2020-11-27 08:23:20|7490.6|7480.6|7489.9|7479.9|7490.9|7480.9|7489.9|7479.9|4
1606465410000|2020-11-27 08:23:30|7489.6|7479.6|7490.1|7480.1|7490.1|7480.1|7489.4|7479.4|3
1606465440000|2020-11-27 08:24:00|7489.9|7479.9|7488.9|7478.9|7489.9|7479.9|7488.9|7478.9|2
1606465450000|2020-11-27 08:24:10|7488.4|7478.4|7489.1|7479.1|7490.1|7480.1|7488.4|7478.4|4
1606465460000|2020-11-27 08:24:20|7489.6|7479.6|7489.6|7479.6|7490.1|7480.1|7489.6|7479.6|4
1606465480000|2020-11-27 08:24:40|7489.4|7479.4|7489.1|7479.1|7489.4|7479.4|7488.9|7478.9|4
1606465490000|2020-11-27 08:24:50|7488.9|7478.9|7489.1|7479.1|7489.1|7479.1|7488.9|7478.9|2
1606465500000|2020-11-27 08:25:00|7488.9|7478.9|7489.1|7479.1|7489.1|7479.1|7488.9|7478.9|2
1606465520000|2020-11-27 08:25:20|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|1
1606465530000|2020-11-27 08:25:30|7489.6|7479.6|7490.4|7480.4|7490.4|7480.4|7489.6|7479.6|2
1606465540000|2020-11-27 08:25:40|7490.1|7480.1|7489.9|7479.9|7490.1|7480.1|7489.9|7479.9|2
1606465550000|2020-11-27 08:25:50|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|1
1606465560000|2020-11-27 08:26:00|7490.4|7480.4|7488.1|7478.1|7490.4|7480.4|7487.6|7477.6|7
1606465570000|2020-11-27 08:26:10|7487.9|7477.9|7487.4|7477.4|7487.9|7477.9|7487.1|7477.1|5
1606465580000|2020-11-27 08:26:20|7487.1|7477.1|7486.9|7476.9|7487.1|7477.1|7486.9|7476.9|2
1606465590000|2020-11-27 08:26:30|7487.1|7477.1|7486.9|7476.9|7487.1|7477.1|7486.9|7476.9|2
1606465600000|2020-11-27 08:26:40|7487.6|7477.6|7489.1|7479.1|7489.1|7479.1|7487.6|7477.6|4
1606465610000|2020-11-27 08:26:50|7489.4|7479.4|7489.1|7479.1|7489.4|7479.4|7489.1|7479.1|2
1606465620000|2020-11-27 08:27:00|7489.4|7479.4|7491.1|7481.1|7491.1|7481.1|7489.1|7479.1|4
1606465630000|2020-11-27 08:27:10|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7490.6|7480.6|5
1606465640000|2020-11-27 08:27:20|7491.1|7481.1|7491.1|7481.1|7491.4|7481.4|7490.9|7480.9|5
1606465650000|2020-11-27 08:27:30|7490.9|7480.9|7491.4|7481.4|7491.4|7481.4|7490.9|7480.9|2
1606465660000|2020-11-27 08:27:40|7491.1|7481.1|7491.4|7481.4|7491.4|7481.4|7490.6|7480.6|4
1606465670000|2020-11-27 08:27:50|7491.1|7481.1|7490.4|7480.4|7491.1|7481.1|7490.4|7480.4|3
1606465680000|2020-11-27 08:28:00|7490.6|7480.6|7491.1|7481.1|7491.4|7481.4|7490.6|7480.6|4
1606465690000|2020-11-27 08:28:10|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|1
1606465700000|2020-11-27 08:28:20|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606465710000|2020-11-27 08:28:30|7492.1|7482.1|7490.4|7480.4|7492.1|7482.1|7490.4|7480.4|5
1606465730000|2020-11-27 08:28:50|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|7490.6|7480.6|1
1606465740000|2020-11-27 08:29:00|7490.4|7480.4|7490.6|7480.6|7490.9|7480.9|7490.1|7480.1|6
1606465750000|2020-11-27 08:29:10|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|1
1606465760000|2020-11-27 08:29:20|7490.4|7480.4|7491.4|7481.4|7491.6|7481.6|7490.4|7480.4|5
1606465770000|2020-11-27 08:29:30|7491.6|7481.6|7492.4|7482.4|7492.4|7482.4|7491.6|7481.6|3
1606465780000|2020-11-27 08:29:40|7492.1|7482.1|7490.9|7480.9|7492.1|7482.1|7490.9|7480.9|4
1606465790000|2020-11-27 08:29:50|7490.6|7480.6|7490.9|7480.9|7490.9|7480.9|7490.6|7480.6|2
1606465800000|2020-11-27 08:30:00|7490.6|7480.6|7492.1|7482.1|7492.1|7482.1|7490.6|7480.6|5
1606465810000|2020-11-27 08:30:10|7492.4|7482.4|7492.1|7482.1|7492.9|7482.9|7491.9|7481.9|6
1606465820000|2020-11-27 08:30:20|7492.9|7482.9|7493.1|7483.1|7493.4|7483.4|7492.9|7482.9|7
1606465830000|2020-11-27 08:30:30|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|7493.1|7483.1|3
1606465840000|2020-11-27 08:30:40|7493.1|7483.1|7492.1|7482.1|7493.1|7483.1|7491.6|7481.6|5
1606465860000|2020-11-27 08:31:00|7492.4|7482.4|7492.9|7482.9|7493.1|7483.1|7492.4|7482.4|4
1606465870000|2020-11-27 08:31:10|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.4|7482.4|3
1606465890000|2020-11-27 08:31:30|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|1
1606465900000|2020-11-27 08:31:40|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|1
1606465910000|2020-11-27 08:31:50|7492.9|7482.9|7492.1|7482.1|7492.9|7482.9|7492.1|7482.1|4
1606465930000|2020-11-27 08:32:10|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|1
1606465940000|2020-11-27 08:32:20|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.6|7481.6|2
1606465960000|2020-11-27 08:32:40|7492.1|7482.1|7492.1|7482.1|7492.1|7482.1|7492.1|7482.1|1
1606465980000|2020-11-27 08:33:00|7491.9|7481.9|7492.1|7482.1|7492.1|7482.1|7491.9|7481.9|2
1606465990000|2020-11-27 08:33:10|7491.9|7481.9|7491.1|7481.1|7491.9|7481.9|7491.1|7481.1|3
1606466000000|2020-11-27 08:33:20|7491.6|7481.6|7491.1|7481.1|7491.6|7481.6|7491.1|7481.1|3
1606466010000|2020-11-27 08:33:30|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606466020000|2020-11-27 08:33:40|7490.6|7480.6|7489.1|7479.1|7490.6|7480.6|7488.9|7478.9|5
1606466030000|2020-11-27 08:33:50|7489.4|7479.4|7489.6|7479.6|7489.9|7479.9|7489.4|7479.4|3
1606466040000|2020-11-27 08:34:00|7490.1|7480.1|7491.1|7481.1|7491.1|7481.1|7490.1|7480.1|5
1606466060000|2020-11-27 08:34:20|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606466070000|2020-11-27 08:34:30|7491.1|7481.1|7491.4|7481.4|7491.4|7481.4|7491.1|7481.1|2
1606466090000|2020-11-27 08:34:50|7491.6|7481.6|7492.1|7482.1|7492.1|7482.1|7491.6|7481.6|3
1606466100000|2020-11-27 08:35:00|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.1|7481.1|5
1606466110000|2020-11-27 08:35:10|7491.6|7481.6|7491.4|7481.4|7491.6|7481.6|7490.6|7480.6|5
1606466120000|2020-11-27 08:35:20|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606466140000|2020-11-27 08:35:40|7491.9|7481.9|7492.4|7482.4|7492.6|7482.6|7491.9|7481.9|3
1606466170000|2020-11-27 08:36:10|7492.6|7482.6|7492.4|7482.4|7492.6|7482.6|7492.4|7482.4|2
1606466190000|2020-11-27 08:36:30|7492.1|7482.1|7490.9|7480.9|7492.1|7482.1|7490.9|7480.9|2
1606466210000|2020-11-27 08:36:50|7490.4|7480.4|7490.9|7480.9|7490.9|7480.9|7490.4|7480.4|3
1606466220000|2020-11-27 08:37:00|7490.6|7480.6|7490.1|7480.1|7490.6|7480.6|7490.1|7480.1|5
1606466230000|2020-11-27 08:37:10|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|1
1606466240000|2020-11-27 08:37:20|7490.6|7480.6|7490.4|7480.4|7490.6|7480.6|7490.4|7480.4|2
1606466250000|2020-11-27 08:37:30|7490.6|7480.6|7490.1|7480.1|7490.6|7480.6|7489.6|7479.6|7
1606466260000|2020-11-27 08:37:40|7489.9|7479.9|7489.4|7479.4|7489.9|7479.9|7489.4|7479.4|3
1606466270000|2020-11-27 08:37:50|7489.9|7479.9|7490.9|7480.9|7490.9|7480.9|7489.9|7479.9|3
1606466280000|2020-11-27 08:38:00|7491.4|7481.4|7491.6|7481.6|7491.6|7481.6|7491.4|7481.4|4
1606466290000|2020-11-27 08:38:10|7491.4|7481.4|7491.6|7481.6|7491.6|7481.6|7491.4|7481.4|2
1606466300000|2020-11-27 08:38:20|7492.4|7482.4|7491.6|7481.6|7492.4|7482.4|7491.6|7481.6|4
1606466310000|2020-11-27 08:38:30|7491.9|7481.9|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|3
1606466340000|2020-11-27 08:39:00|7492.1|7482.1|7491.6|7481.6|7492.1|7482.1|7491.6|7481.6|3
1606466350000|2020-11-27 08:39:10|7491.9|7481.9|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|3
1606466370000|2020-11-27 08:39:30|7492.9|7482.9|7494.1|7484.1|7494.1|7484.1|7492.9|7482.9|2
1606466380000|2020-11-27 08:39:40|7493.9|7483.9|7494.1|7484.1|7494.1|7484.1|7493.1|7483.1|4
1606466390000|2020-11-27 08:39:50|7493.6|7483.6|7493.6|7483.6|7493.6|7483.6|7493.6|7483.6|1
1606466400000|2020-11-27 08:40:00|7493.9|7483.9|7494.4|7484.4|7494.4|7484.4|7493.9|7483.9|3
1606466410000|2020-11-27 08:40:10|7495.6|7485.6|7496.1|7486.1|7496.1|7486.1|7495.6|7485.6|2
1606466440000|2020-11-27 08:40:40|7496.4|7486.4|7497.1|7487.1|7497.1|7487.1|7496.4|7486.4|4
1606466460000|2020-11-27 08:41:00|7496.9|7486.9|7496.6|7486.6|7496.9|7486.9|7496.6|7486.6|2
1606466470000|2020-11-27 08:41:10|7496.4|7486.4|7495.9|7485.9|7496.4|7486.4|7495.9|7485.9|3
1606466480000|2020-11-27 08:41:20|7496.1|7486.1|7496.4|7486.4|7496.4|7486.4|7496.1|7486.1|4
1606466490000|2020-11-27 08:41:30|7496.1|7486.1|7496.4|7486.4|7496.4|7486.4|7495.9|7485.9|4
1606466520000|2020-11-27 08:42:00|7496.1|7486.1|7496.1|7486.1|7496.1|7486.1|7496.1|7486.1|1
1606466530000|2020-11-27 08:42:10|7495.9|7485.9|7494.9|7484.9|7495.9|7485.9|7494.9|7484.9|3
1606466540000|2020-11-27 08:42:20|7495.1|7485.1|7495.6|7485.6|7495.6|7485.6|7495.1|7485.1|3
1606466560000|2020-11-27 08:42:40|7496.1|7486.1|7496.1|7486.1|7496.1|7486.1|7496.1|7486.1|1
1606466580000|2020-11-27 08:43:00|7495.9|7485.9|7495.4|7485.4|7495.9|7485.9|7495.4|7485.4|2
1606466590000|2020-11-27 08:43:10|7495.1|7485.1|7495.1|7485.1|7495.1|7485.1|7495.1|7485.1|1
1606466620000|2020-11-27 08:43:40|7494.9|7484.9|7493.6|7483.6|7494.9|7484.9|7493.4|7483.4|4
1606466630000|2020-11-27 08:43:50|7493.9|7483.9|7494.1|7484.1|7494.1|7484.1|7493.9|7483.9|2
1606466640000|2020-11-27 08:44:00|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|1
1606466650000|2020-11-27 08:44:10|7494.1|7484.1|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|6
1606466670000|2020-11-27 08:44:30|7494.4|7484.4|7494.1|7484.1|7494.4|7484.4|7494.1|7484.1|2
1606466700000|2020-11-27 08:45:00|7494.4|7484.4|7495.1|7485.1|7495.1|7485.1|7494.4|7484.4|3
1606466710000|2020-11-27 08:45:10|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606466730000|2020-11-27 08:45:30|7495.4|7485.4|7497.1|7487.1|7497.1|7487.1|7495.4|7485.4|7
1606466740000|2020-11-27 08:45:40|7496.9|7486.9|7497.4|7487.4|7497.4|7487.4|7496.9|7486.9|3
1606466750000|2020-11-27 08:45:50|7497.1|7487.1|7497.4|7487.4|7497.9|7487.9|7496.9|7486.9|4
1606466760000|2020-11-27 08:46:00|7497.1|7487.1|7497.6|7487.6|7497.6|7487.6|7496.9|7486.9|4
1606466770000|2020-11-27 08:46:10|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|1
1606466780000|2020-11-27 08:46:20|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|1
1606466790000|2020-11-27 08:46:30|7497.4|7487.4|7496.4|7486.4|7497.4|7487.4|7496.4|7486.4|3
1606466800000|2020-11-27 08:46:40|7496.6|7486.6|7497.9|7487.9|7497.9|7487.9|7496.6|7486.6|5
1606466810000|2020-11-27 08:46:50|7498.4|7488.4|7499.4|7489.4|7499.4|7489.4|7498.4|7488.4|6
1606466820000|2020-11-27 08:47:00|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7498.6|7488.6|5
1606466830000|2020-11-27 08:47:10|7499.6|7489.6|7501.4|7491.4|7501.4|7491.4|7498.6|7488.6|8
1606466840000|2020-11-27 08:47:20|7501.1|7491.1|7498.4|7488.4|7501.1|7491.1|7498.4|7488.4|13
1606466850000|2020-11-27 08:47:30|7498.1|7488.1|7498.1|7488.1|7498.6|7488.6|7498.1|7488.1|4
1606466870000|2020-11-27 08:47:50|7497.9|7487.9|7498.9|7488.9|7499.4|7489.4|7497.9|7487.9|7
1606466880000|2020-11-27 08:48:00|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|1
1606466890000|2020-11-27 08:48:10|7498.9|7488.9|7499.4|7489.4|7499.4|7489.4|7498.6|7488.6|3
1606466910000|2020-11-27 08:48:30|7499.9|7489.9|7499.9|7489.9|7500.4|7490.4|7499.9|7489.9|4
1606466920000|2020-11-27 08:48:40|7500.1|7490.1|7499.9|7489.9|7500.1|7490.1|7499.9|7489.9|2
1606466940000|2020-11-27 08:49:00|7500.1|7490.1|7500.4|7490.4|7500.4|7490.4|7500.1|7490.1|2
1606466960000|2020-11-27 08:49:20|7500.6|7490.6|7500.9|7490.9|7501.4|7491.4|7500.6|7490.6|5
1606466970000|2020-11-27 08:49:30|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7500.4|7490.4|2
1606466980000|2020-11-27 08:49:40|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|1
1606466990000|2020-11-27 08:49:50|7500.9|7490.9|7500.1|7490.1|7500.9|7490.9|7500.1|7490.1|4
1606467000000|2020-11-27 08:50:00|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.1|7490.1|4
1606467010000|2020-11-27 08:50:10|7500.4|7490.4|7501.6|7491.6|7501.6|7491.6|7500.4|7490.4|6
1606467020000|2020-11-27 08:50:20|7501.9|7491.9|7500.1|7490.1|7502.4|7492.4|7500.1|7490.1|5
1606467030000|2020-11-27 08:50:30|7499.9|7489.9|7499.6|7489.6|7500.1|7490.1|7499.1|7489.1|6
1606467040000|2020-11-27 08:50:40|7499.9|7489.9|7500.1|7490.1|7500.4|7490.4|7499.9|7489.9|3
1606467050000|2020-11-27 08:50:50|7500.6|7490.6|7499.6|7489.6|7501.1|7491.1|7499.6|7489.6|5
1606467060000|2020-11-27 08:51:00|7500.1|7490.1|7500.9|7490.9|7500.9|7490.9|7499.4|7489.4|12
1606467070000|2020-11-27 08:51:10|7500.6|7490.6|7502.1|7492.1|7502.4|7492.4|7500.6|7490.6|10
1606467080000|2020-11-27 08:51:20|7502.4|7492.4|7502.1|7492.1|7502.4|7492.4|7502.1|7492.1|6
1606467090000|2020-11-27 08:51:30|7502.4|7492.4|7502.1|7492.1|7502.4|7492.4|7502.1|7492.1|4
1606467110000|2020-11-27 08:51:50|7502.4|7492.4|7502.1|7492.1|7502.4|7492.4|7501.9|7491.9|4
1606467130000|2020-11-27 08:52:10|7502.4|7492.4|7502.6|7492.6|7502.6|7492.6|7502.4|7492.4|2
1606467150000|2020-11-27 08:52:30|7502.4|7492.4|7502.4|7492.4|7502.4|7492.4|7502.4|7492.4|1
1606467160000|2020-11-27 08:52:40|7502.6|7492.6|7502.4|7492.4|7503.1|7493.1|7502.4|7492.4|7
1606467170000|2020-11-27 08:52:50|7502.6|7492.6|7501.9|7491.9|7502.6|7492.6|7501.9|7491.9|4
1606467180000|2020-11-27 08:53:00|7501.6|7491.6|7501.6|7491.6|7501.6|7491.6|7501.6|7491.6|1
1606467190000|2020-11-27 08:53:10|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|1
1606467200000|2020-11-27 08:53:20|7501.4|7491.4|7501.9|7491.9|7501.9|7491.9|7501.4|7491.4|3
1606467230000|2020-11-27 08:53:50|7501.6|7491.6|7501.6|7491.6|7501.6|7491.6|7501.6|7491.6|1
1606467260000|2020-11-27 08:54:20|7501.4|7491.4|7500.4|7490.4|7501.4|7491.4|7500.4|7490.4|8
1606467270000|2020-11-27 08:54:30|7500.6|7490.6|7500.6|7490.6|7500.9|7490.9|7500.4|7490.4|5
1606467280000|2020-11-27 08:54:40|7500.4|7490.4|7500.1|7490.1|7500.4|7490.4|7499.4|7489.4|6
1606467290000|2020-11-27 08:54:50|7499.9|7489.9|7499.4|7489.4|7499.9|7489.9|7499.4|7489.4|3
1606467300000|2020-11-27 08:55:00|7499.6|7489.6|7499.4|7489.4|7499.6|7489.6|7499.4|7489.4|2
1606467310000|2020-11-27 08:55:10|7499.6|7489.6|7499.6|7489.6|7499.9|7489.9|7499.6|7489.6|3
1606467330000|2020-11-27 08:55:30|7499.9|7489.9|7499.9|7489.9|7500.6|7490.6|7499.9|7489.9|5
1606467340000|2020-11-27 08:55:40|7500.1|7490.1|7500.1|7490.1|7500.4|7490.4|7499.9|7489.9|5
1606467350000|2020-11-27 08:55:50|7500.4|7490.4|7499.6|7489.6|7500.4|7490.4|7498.9|7488.9|6
1606467360000|2020-11-27 08:56:00|7499.9|7489.9|7499.9|7489.9|7499.9|7489.9|7499.9|7489.9|1
1606467370000|2020-11-27 08:56:10|7500.1|7490.1|7500.6|7490.6|7500.9|7490.9|7500.1|7490.1|4
1606467380000|2020-11-27 08:56:20|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606467390000|2020-11-27 08:56:30|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|1
1606467410000|2020-11-27 08:56:50|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|1
1606467420000|2020-11-27 08:57:00|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|1
1606467440000|2020-11-27 08:57:20|7501.4|7491.4|7501.9|7491.9|7501.9|7491.9|7501.4|7491.4|2
1606467450000|2020-11-27 08:57:30|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|2
1606467460000|2020-11-27 08:57:40|7502.1|7492.1|7502.9|7492.9|7502.9|7492.9|7502.1|7492.1|2
1606467500000|2020-11-27 08:58:20|7502.6|7492.6|7501.9|7491.9|7502.6|7492.6|7501.9|7491.9|2
1606467510000|2020-11-27 08:58:30|7501.6|7491.6|7501.9|7491.9|7501.9|7491.9|7501.6|7491.6|4
1606467520000|2020-11-27 08:58:40|7502.1|7492.1|7502.4|7492.4|7502.4|7492.4|7502.1|7492.1|2
1606467530000|2020-11-27 08:58:50|7502.6|7492.6|7502.6|7492.6|7502.9|7492.9|7502.6|7492.6|3
1606467540000|2020-11-27 08:59:00|7502.9|7492.9|7502.9|7492.9|7502.9|7492.9|7502.9|7492.9|1
1606467550000|2020-11-27 08:59:10|7503.1|7493.1|7503.9|7493.9|7504.1|7494.1|7503.1|7493.1|5
1606467560000|2020-11-27 08:59:20|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7503.4|7493.4|2
1606467570000|2020-11-27 08:59:30|7503.1|7493.1|7503.4|7493.4|7503.4|7493.4|7503.1|7493.1|2
1606467580000|2020-11-27 08:59:40|7503.1|7493.1|7503.4|7493.4|7503.4|7493.4|7503.1|7493.1|2
1606467590000|2020-11-27 08:59:50|7503.6|7493.6|7503.6|7493.6|7503.6|7493.6|7503.6|7493.6|1
1606467610000|2020-11-27 09:00:10|7503.4|7493.4|7503.6|7493.6|7503.6|7493.6|7503.4|7493.4|4
1606467620000|2020-11-27 09:00:20|7503.4|7493.4|7501.9|7491.9|7503.4|7493.4|7501.9|7491.9|7
1606467630000|2020-11-27 09:00:30|7501.6|7491.6|7502.4|7492.4|7502.4|7492.4|7501.6|7491.6|3
1606467640000|2020-11-27 09:00:40|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|3
1606467650000|2020-11-27 09:00:50|7502.1|7492.1|7503.4|7493.4|7503.4|7493.4|7502.1|7492.1|2
1606467670000|2020-11-27 09:01:10|7503.6|7493.6|7504.1|7494.1|7504.1|7494.1|7503.6|7493.6|3
1606467680000|2020-11-27 09:01:20|7504.4|7494.4|7504.6|7494.6|7504.6|7494.6|7504.4|7494.4|2
1606467690000|2020-11-27 09:01:30|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606467700000|2020-11-27 09:01:40|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|1
1606467710000|2020-11-27 09:01:50|7504.4|7494.4|7504.6|7494.6|7504.6|7494.6|7504.4|7494.4|2
1606467720000|2020-11-27 09:02:00|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606467730000|2020-11-27 09:02:10|7503.9|7493.9|7503.6|7493.6|7503.9|7493.9|7503.6|7493.6|2
1606467760000|2020-11-27 09:02:40|7503.4|7493.4|7503.6|7493.6|7503.9|7493.9|7503.4|7493.4|3
1606467780000|2020-11-27 09:03:00|7503.9|7493.9|7504.1|7494.1|7504.1|7494.1|7503.9|7493.9|2
1606467800000|2020-11-27 09:03:20|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606467810000|2020-11-27 09:03:30|7504.1|7494.1|7503.9|7493.9|7504.1|7494.1|7503.9|7493.9|2
1606467830000|2020-11-27 09:03:50|7504.1|7494.1|7503.9|7493.9|7504.1|7494.1|7503.9|7493.9|2
1606467850000|2020-11-27 09:04:10|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7503.4|7493.4|2
1606467860000|2020-11-27 09:04:20|7503.1|7493.1|7501.4|7491.4|7503.1|7493.1|7501.1|7491.1|4
1606467870000|2020-11-27 09:04:30|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|1
1606467880000|2020-11-27 09:04:40|7501.4|7491.4|7502.1|7492.1|7502.1|7492.1|7501.4|7491.4|3
1606467890000|2020-11-27 09:04:50|7501.9|7491.9|7500.9|7490.9|7502.1|7492.1|7500.9|7490.9|5
1606467910000|2020-11-27 09:05:10|7501.1|7491.1|7501.9|7491.9|7502.4|7492.4|7501.1|7491.1|4
1606467920000|2020-11-27 09:05:20|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|2
1606467930000|2020-11-27 09:05:30|7501.6|7491.6|7499.9|7489.9|7501.6|7491.6|7499.9|7489.9|5
1606467940000|2020-11-27 09:05:40|7499.6|7489.6|7500.1|7490.1|7500.1|7490.1|7499.6|7489.6|2
1606467950000|2020-11-27 09:05:50|7500.4|7490.4|7500.9|7490.9|7500.9|7490.9|7500.4|7490.4|3
1606467960000|2020-11-27 09:06:00|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7500.4|7490.4|2
1606467970000|2020-11-27 09:06:10|7500.6|7490.6|7501.9|7491.9|7501.9|7491.9|7500.6|7490.6|3
1606467980000|2020-11-27 09:06:20|7501.6|7491.6|7501.4|7491.4|7501.6|7491.6|7501.4|7491.4|2
1606467990000|2020-11-27 09:06:30|7501.1|7491.1|7500.6|7490.6|7501.1|7491.1|7500.6|7490.6|2
1606468000000|2020-11-27 09:06:40|7502.1|7492.1|7502.4|7492.4|7502.4|7492.4|7502.1|7492.1|2
1606468010000|2020-11-27 09:06:50|7501.9|7491.9|7502.1|7492.1|7502.1|7492.1|7501.4|7491.4|5
1606468040000|2020-11-27 09:07:20|7502.4|7492.4|7501.9|7491.9|7502.4|7492.4|7501.9|7491.9|2
1606468050000|2020-11-27 09:07:30|7501.6|7491.6|7501.4|7491.4|7501.6|7491.6|7501.4|7491.4|2
1606468060000|2020-11-27 09:07:40|7501.1|7491.1|7501.6|7491.6|7501.6|7491.6|7501.1|7491.1|2
1606468070000|2020-11-27 09:07:50|7501.9|7491.9|7502.1|7492.1|7502.1|7492.1|7501.9|7491.9|2
1606468080000|2020-11-27 09:08:00|7502.4|7492.4|7502.6|7492.6|7502.6|7492.6|7502.4|7492.4|2
1606468090000|2020-11-27 09:08:10|7502.9|7492.9|7503.9|7493.9|7503.9|7493.9|7502.9|7492.9|3
1606468140000|2020-11-27 09:09:00|7504.1|7494.1|7503.9|7493.9|7504.1|7494.1|7503.9|7493.9|2
1606468180000|2020-11-27 09:09:40|7503.6|7493.6|7502.9|7492.9|7503.6|7493.6|7502.9|7492.9|3
1606468220000|2020-11-27 09:10:20|7503.1|7493.1|7503.1|7493.1|7503.1|7493.1|7503.1|7493.1|1
1606468240000|2020-11-27 09:10:40|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|1
1606468250000|2020-11-27 09:10:50|7503.9|7493.9|7504.4|7494.4|7504.6|7494.6|7503.9|7493.9|4
1606468270000|2020-11-27 09:11:10|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|1
1606468280000|2020-11-27 09:11:20|7503.9|7493.9|7504.1|7494.1|7504.1|7494.1|7503.9|7493.9|2
1606468290000|2020-11-27 09:11:30|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606468320000|2020-11-27 09:12:00|7504.1|7494.1|7502.9|7492.9|7504.1|7494.1|7502.9|7492.9|3
1606468340000|2020-11-27 09:12:20|7504.4|7494.4|7504.1|7494.1|7504.4|7494.4|7504.1|7494.1|2
1606468350000|2020-11-27 09:12:30|7503.9|7493.9|7504.1|7494.1|7504.1|7494.1|7503.6|7493.6|4
1606468370000|2020-11-27 09:12:50|7504.4|7494.4|7504.1|7494.1|7504.6|7494.6|7504.1|7494.1|4
1606468390000|2020-11-27 09:13:10|7504.4|7494.4|7510.6|7500.6|7510.6|7500.6|7504.4|7494.4|7
1606468400000|2020-11-27 09:13:20|7510.9|7500.9|7509.6|7499.6|7510.9|7500.9|7509.4|7499.4|7
1606468410000|2020-11-27 09:13:30|7510.4|7500.4|7511.4|7501.4|7511.4|7501.4|7510.4|7500.4|5
1606468420000|2020-11-27 09:13:40|7511.6|7501.6|7511.1|7501.1|7512.4|7502.4|7511.1|7501.1|8
1606468430000|2020-11-27 09:13:50|7510.9|7500.9|7510.9|7500.9|7511.1|7501.1|7510.9|7500.9|3
1606468440000|2020-11-27 09:14:00|7511.1|7501.1|7511.1|7501.1|7511.1|7501.1|7511.1|7501.1|1
1606468450000|2020-11-27 09:14:10|7510.9|7500.9|7509.9|7499.9|7511.1|7501.1|7509.9|7499.9|5
1606468470000|2020-11-27 09:14:30|7509.6|7499.6|7509.1|7499.1|7509.6|7499.6|7509.1|7499.1|2
1606468480000|2020-11-27 09:14:40|7509.4|7499.4|7508.9|7498.9|7510.4|7500.4|7508.9|7498.9|6
1606468500000|2020-11-27 09:15:00|7508.6|7498.6|7508.4|7498.4|7508.6|7498.6|7508.4|7498.4|2
1606468510000|2020-11-27 09:15:10|7508.1|7498.1|7507.1|7497.1|7508.1|7498.1|7507.1|7497.1|7
1606468520000|2020-11-27 09:15:20|7507.4|7497.4|7507.1|7497.1|7507.4|7497.4|7507.1|7497.1|2
1606468530000|2020-11-27 09:15:30|7507.4|7497.4|7507.9|7497.9|7507.9|7497.9|7507.4|7497.4|3
1606468540000|2020-11-27 09:15:40|7507.6|7497.6|7507.1|7497.1|7507.6|7497.6|7507.1|7497.1|2
1606468550000|2020-11-27 09:15:50|7507.4|7497.4|7508.6|7498.6|7509.4|7499.4|7507.4|7497.4|7
1606468560000|2020-11-27 09:16:00|7508.9|7498.9|7509.4|7499.4|7509.6|7499.6|7508.9|7498.9|5
1606468570000|2020-11-27 09:16:10|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7508.9|7498.9|4
1606468580000|2020-11-27 09:16:20|7509.1|7499.1|7509.6|7499.6|7509.6|7499.6|7508.9|7498.9|4
1606468590000|2020-11-27 09:16:30|7509.9|7499.9|7510.1|7500.1|7510.1|7500.1|7509.9|7499.9|2
1606468600000|2020-11-27 09:16:40|7509.9|7499.9|7510.4|7500.4|7510.4|7500.4|7509.9|7499.9|3
1606468610000|2020-11-27 09:16:50|7510.6|7500.6|7511.4|7501.4|7511.4|7501.4|7510.6|7500.6|4
1606468650000|2020-11-27 09:17:30|7511.6|7501.6|7511.6|7501.6|7511.6|7501.6|7511.6|7501.6|1
1606468660000|2020-11-27 09:17:40|7511.9|7501.9|7512.6|7502.6|7512.6|7502.6|7511.9|7501.9|2
1606468670000|2020-11-27 09:17:50|7512.9|7502.9|7514.1|7504.1|7514.6|7504.6|7512.9|7502.9|11
1606468680000|2020-11-27 09:18:00|7513.9|7503.9|7513.9|7503.9|7514.6|7504.6|7513.6|7503.6|7
1606468690000|2020-11-27 09:18:10|7513.6|7503.6|7513.6|7503.6|7513.9|7503.9|7512.9|7502.9|6
1606468700000|2020-11-27 09:18:20|7513.9|7503.9|7514.1|7504.1|7514.6|7504.6|7513.6|7503.6|6
1606468710000|2020-11-27 09:18:30|7514.4|7504.4|7514.4|7504.4|7514.6|7504.6|7514.1|7504.1|9
1606468720000|2020-11-27 09:18:40|7514.6|7504.6|7513.9|7503.9|7514.6|7504.6|7513.4|7503.4|7
1606468730000|2020-11-27 09:18:50|7513.6|7503.6|7513.4|7503.4|7513.9|7503.9|7513.1|7503.1|8
1606468740000|2020-11-27 09:19:00|7513.6|7503.6|7513.4|7503.4|7513.6|7503.6|7513.4|7503.4|2
1606468750000|2020-11-27 09:19:10|7513.1|7503.1|7514.1|7504.1|7514.1|7504.1|7513.1|7503.1|5
1606468760000|2020-11-27 09:19:20|7513.9|7503.9|7513.9|7503.9|7513.9|7503.9|7513.6|7503.6|3
1606468770000|2020-11-27 09:19:30|7514.1|7504.1|7513.9|7503.9|7514.1|7504.1|7513.9|7503.9|2
1606468780000|2020-11-27 09:19:40|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|1
1606468790000|2020-11-27 09:19:50|7513.4|7503.4|7512.9|7502.9|7513.4|7503.4|7512.4|7502.4|4
1606468800000|2020-11-27 09:20:00|7512.6|7502.6|7513.1|7503.1|7513.9|7503.9|7512.6|7502.6|7
1606468810000|2020-11-27 09:20:10|7513.4|7503.4|7513.9|7503.9|7513.9|7503.9|7513.1|7503.1|8
1606468820000|2020-11-27 09:20:20|7514.1|7504.1|7513.1|7503.1|7514.1|7504.1|7513.1|7503.1|4
1606468830000|2020-11-27 09:20:30|7513.4|7503.4|7512.4|7502.4|7513.4|7503.4|7512.1|7502.1|5
1606468840000|2020-11-27 09:20:40|7512.1|7502.1|7512.1|7502.1|7512.1|7502.1|7511.9|7501.9|5
1606468850000|2020-11-27 09:20:50|7512.6|7502.6|7512.4|7502.4|7512.6|7502.6|7511.9|7501.9|5
1606468860000|2020-11-27 09:21:00|7513.1|7503.1|7513.9|7503.9|7513.9|7503.9|7513.1|7503.1|3
1606468870000|2020-11-27 09:21:10|7514.1|7504.1|7513.9|7503.9|7514.1|7504.1|7513.9|7503.9|2
1606468890000|2020-11-27 09:21:30|7514.1|7504.1|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|6
1606468900000|2020-11-27 09:21:40|7514.4|7504.4|7514.6|7504.6|7514.9|7504.9|7514.1|7504.1|8
1606468910000|2020-11-27 09:21:50|7514.9|7504.9|7515.1|7505.1|7515.1|7505.1|7514.4|7504.4|5
1606468920000|2020-11-27 09:22:00|7515.4|7505.4|7514.6|7504.6|7515.6|7505.6|7514.1|7504.1|10
1606468930000|2020-11-27 09:22:10|7514.9|7504.9|7515.4|7505.4|7515.4|7505.4|7514.9|7504.9|2
1606468940000|2020-11-27 09:22:20|7515.1|7505.1|7514.6|7504.6|7515.1|7505.1|7514.4|7504.4|7
1606468950000|2020-11-27 09:22:30|7514.9|7504.9|7515.4|7505.4|7515.4|7505.4|7514.9|7504.9|3
1606468970000|2020-11-27 09:22:50|7515.6|7505.6|7514.4|7504.4|7515.6|7505.6|7514.4|7504.4|3
1606468980000|2020-11-27 09:23:00|7514.6|7504.6|7515.1|7505.1|7515.4|7505.4|7514.6|7504.6|5
1606468990000|2020-11-27 09:23:10|7515.4|7505.4|7514.6|7504.6|7515.4|7505.4|7514.6|7504.6|4
1606469000000|2020-11-27 09:23:20|7514.4|7504.4|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|5
1606469010000|2020-11-27 09:23:30|7514.9|7504.9|7515.6|7505.6|7515.6|7505.6|7514.9|7504.9|7
1606469020000|2020-11-27 09:23:40|7515.1|7505.1|7514.4|7504.4|7515.1|7505.1|7514.4|7504.4|3
1606469030000|2020-11-27 09:23:50|7514.1|7504.1|7514.1|7504.1|7514.1|7504.1|7514.1|7504.1|1
1606469040000|2020-11-27 09:24:00|7514.4|7504.4|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|4
1606469050000|2020-11-27 09:24:10|7514.1|7504.1|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|2
1606469060000|2020-11-27 09:24:20|7515.1|7505.1|7515.4|7505.4|7515.4|7505.4|7515.1|7505.1|2
1606469070000|2020-11-27 09:24:30|7515.6|7505.6|7515.4|7505.4|7515.6|7505.6|7515.4|7505.4|2
1606469090000|2020-11-27 09:24:50|7515.1|7505.1|7514.6|7504.6|7515.1|7505.1|7514.1|7504.1|4
1606469100000|2020-11-27 09:25:00|7514.9|7504.9|7514.9|7504.9|7514.9|7504.9|7514.9|7504.9|1
1606469110000|2020-11-27 09:25:10|7514.6|7504.6|7514.9|7504.9|7514.9|7504.9|7514.4|7504.4|8
1606469120000|2020-11-27 09:25:20|7514.6|7504.6|7514.9|7504.9|7514.9|7504.9|7514.6|7504.6|2
1606469130000|2020-11-27 09:25:30|7515.1|7505.1|7515.6|7505.6|7515.6|7505.6|7515.1|7505.1|4
1606469150000|2020-11-27 09:25:50|7515.4|7505.4|7514.4|7504.4|7515.4|7505.4|7514.1|7504.1|6
1606469160000|2020-11-27 09:26:00|7514.6|7504.6|7514.9|7504.9|7514.9|7504.9|7514.6|7504.6|2
1606469170000|2020-11-27 09:26:10|7514.4|7504.4|7513.6|7503.6|7514.4|7504.4|7513.4|7503.4|4
1606469180000|2020-11-27 09:26:20|7513.9|7503.9|7513.9|7503.9|7513.9|7503.9|7513.9|7503.9|1
1606469190000|2020-11-27 09:26:30|7513.6|7503.6|7513.4|7503.4|7513.6|7503.6|7512.9|7502.9|4
1606469200000|2020-11-27 09:26:40|7513.1|7503.1|7513.4|7503.4|7513.4|7503.4|7512.9|7502.9|4
1606469210000|2020-11-27 09:26:50|7513.1|7503.1|7512.4|7502.4|7513.1|7503.1|7512.4|7502.4|4
1606469220000|2020-11-27 09:27:00|7512.6|7502.6|7511.6|7501.6|7512.6|7502.6|7511.6|7501.6|6
1606469230000|2020-11-27 09:27:10|7511.9|7501.9|7512.4|7502.4|7512.6|7502.6|7511.9|7501.9|4
1606469250000|2020-11-27 09:27:30|7512.6|7502.6|7512.9|7502.9|7513.4|7503.4|7512.6|7502.6|4
1606469260000|2020-11-27 09:27:40|7512.6|7502.6|7514.1|7504.1|7514.1|7504.1|7512.6|7502.6|8
1606469270000|2020-11-27 09:27:50|7513.9|7503.9|7513.4|7503.4|7513.9|7503.9|7513.4|7503.4|2
1606469290000|2020-11-27 09:28:10|7514.4|7504.4|7514.9|7504.9|7514.9|7504.9|7514.4|7504.4|3
1606469310000|2020-11-27 09:28:30|7514.6|7504.6|7513.6|7503.6|7514.6|7504.6|7513.6|7503.6|2
1606469320000|2020-11-27 09:28:40|7513.1|7503.1|7513.1|7503.1|7513.1|7503.1|7512.9|7502.9|3
1606469330000|2020-11-27 09:28:50|7512.6|7502.6|7511.9|7501.9|7512.6|7502.6|7511.9|7501.9|3
1606469340000|2020-11-27 09:29:00|7512.1|7502.1|7512.4|7502.4|7512.4|7502.4|7512.1|7502.1|2
1606469350000|2020-11-27 09:29:10|7511.9|7501.9|7511.1|7501.1|7511.9|7501.9|7511.1|7501.1|7
1606469360000|2020-11-27 09:29:20|7511.4|7501.4|7512.4|7502.4|7512.4|7502.4|7511.4|7501.4|4
1606469370000|2020-11-27 09:29:30|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|7511.6|7501.6|3
1606469380000|2020-11-27 09:29:40|7512.1|7502.1|7512.6|7502.6|7512.6|7502.6|7512.1|7502.1|2
1606469400000|2020-11-27 09:30:00|7512.4|7502.4|7512.9|7502.9|7512.9|7502.9|7512.4|7502.4|2
1606469410000|2020-11-27 09:30:10|7512.6|7502.6|7511.6|7501.6|7512.6|7502.6|7511.6|7501.6|5
1606469420000|2020-11-27 09:30:20|7511.4|7501.4|7507.9|7497.9|7511.4|7501.4|7507.9|7497.9|6
1606469430000|2020-11-27 09:30:30|7508.1|7498.1|7508.9|7498.9|7508.9|7498.9|7507.9|7497.9|5
1606469440000|2020-11-27 09:30:40|7508.6|7498.6|7507.6|7497.6|7508.6|7498.6|7507.6|7497.6|2
1606469450000|2020-11-27 09:30:50|7507.9|7497.9|7509.1|7499.1|7509.1|7499.1|7507.9|7497.9|5
1606469470000|2020-11-27 09:31:10|7508.9|7498.9|7509.9|7499.9|7509.9|7499.9|7508.9|7498.9|6
1606469490000|2020-11-27 09:31:30|7510.1|7500.1|7509.9|7499.9|7510.1|7500.1|7509.9|7499.9|4
1606469500000|2020-11-27 09:31:40|7509.6|7499.6|7508.1|7498.1|7509.6|7499.6|7508.1|7498.1|5
1606469510000|2020-11-27 09:31:50|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606469520000|2020-11-27 09:32:00|7508.1|7498.1|7507.4|7497.4|7508.1|7498.1|7507.1|7497.1|3
1606469530000|2020-11-27 09:32:10|7507.1|7497.1|7506.9|7496.9|7507.4|7497.4|7506.1|7496.1|9
1606469540000|2020-11-27 09:32:20|7507.1|7497.1|7507.4|7497.4|7507.4|7497.4|7507.1|7497.1|2
1606469550000|2020-11-27 09:32:30|7507.1|7497.1|7507.4|7497.4|7507.4|7497.4|7506.6|7496.6|4
1606469560000|2020-11-27 09:32:40|7507.6|7497.6|7508.4|7498.4|7508.4|7498.4|7507.4|7497.4|4
1606469570000|2020-11-27 09:32:50|7507.9|7497.9|7507.6|7497.6|7507.9|7497.9|7505.4|7495.4|5
1606469580000|2020-11-27 09:33:00|7507.1|7497.1|7507.6|7497.6|7507.6|7497.6|7507.1|7497.1|8
1606469590000|2020-11-27 09:33:10|7507.9|7497.9|7507.4|7497.4|7508.1|7498.1|7507.1|7497.1|8
1606469600000|2020-11-27 09:33:20|7507.1|7497.1|7507.1|7497.1|7507.1|7497.1|7507.1|7497.1|1
1606469610000|2020-11-27 09:33:30|7506.6|7496.6|7506.1|7496.1|7506.9|7496.9|7506.1|7496.1|6
1606469620000|2020-11-27 09:33:40|7505.9|7495.9|7502.4|7492.4|7505.9|7495.9|7502.4|7492.4|9
1606469630000|2020-11-27 09:33:50|7502.1|7492.1|7502.1|7492.1|7502.9|7492.9|7502.1|7492.1|10
1606469640000|2020-11-27 09:34:00|7502.4|7492.4|7502.9|7492.9|7502.9|7492.9|7502.4|7492.4|7
1606469650000|2020-11-27 09:34:10|7503.4|7493.4|7503.9|7493.9|7504.1|7494.1|7503.4|7493.4|6
1606469660000|2020-11-27 09:34:20|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7502.4|7492.4|7
1606469670000|2020-11-27 09:34:30|7503.9|7493.9|7503.6|7493.6|7503.9|7493.9|7503.1|7493.1|4
1606469680000|2020-11-27 09:34:40|7503.4|7493.4|7502.6|7492.6|7503.4|7493.4|7502.4|7492.4|7
1606469690000|2020-11-27 09:34:50|7502.4|7492.4|7502.1|7492.1|7502.4|7492.4|7501.9|7491.9|4
1606469700000|2020-11-27 09:35:00|7501.9|7491.9|7502.1|7492.1|7502.1|7492.1|7501.6|7491.6|3
1606469710000|2020-11-27 09:35:10|7501.9|7491.9|7501.1|7491.1|7501.9|7491.9|7501.1|7491.1|5
1606469720000|2020-11-27 09:35:20|7500.9|7490.9|7500.4|7490.4|7500.9|7490.9|7500.1|7490.1|3
1606469730000|2020-11-27 09:35:30|7499.9|7489.9|7499.1|7489.1|7500.4|7490.4|7499.1|7489.1|5
1606469740000|2020-11-27 09:35:40|7499.4|7489.4|7499.4|7489.4|7499.9|7489.9|7499.1|7489.1|6
1606469760000|2020-11-27 09:36:00|7499.6|7489.6|7501.4|7491.4|7501.4|7491.4|7499.4|7489.4|9
1606469770000|2020-11-27 09:36:10|7500.9|7490.9|7500.6|7490.6|7500.9|7490.9|7500.1|7490.1|4
1606469780000|2020-11-27 09:36:20|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606469790000|2020-11-27 09:36:30|7500.6|7490.6|7502.4|7492.4|7502.6|7492.6|7500.6|7490.6|4
1606469800000|2020-11-27 09:36:40|7502.6|7492.6|7501.6|7491.6|7502.9|7492.9|7501.4|7491.4|6
1606469820000|2020-11-27 09:37:00|7501.9|7491.9|7500.4|7490.4|7501.9|7491.9|7500.4|7490.4|5
1606469830000|2020-11-27 09:37:10|7500.1|7490.1|7500.4|7490.4|7500.4|7490.4|7499.9|7489.9|4
1606469840000|2020-11-27 09:37:20|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|1
1606469850000|2020-11-27 09:37:30|7500.4|7490.4|7499.4|7489.4|7500.6|7490.6|7499.4|7489.4|9
1606469860000|2020-11-27 09:37:40|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|1
1606469870000|2020-11-27 09:37:50|7499.4|7489.4|7499.4|7489.4|7499.6|7489.6|7499.4|7489.4|3
1606469880000|2020-11-27 09:38:00|7499.1|7489.1|7500.1|7490.1|7500.1|7490.1|7499.1|7489.1|4
1606469890000|2020-11-27 09:38:10|7499.6|7489.6|7500.6|7490.6|7500.6|7490.6|7499.6|7489.6|4
1606469910000|2020-11-27 09:38:30|7500.9|7490.9|7501.6|7491.6|7501.6|7491.6|7500.9|7490.9|3
1606469920000|2020-11-27 09:38:40|7501.9|7491.9|7502.9|7492.9|7502.9|7492.9|7501.9|7491.9|5
1606469930000|2020-11-27 09:38:50|7503.1|7493.1|7501.9|7491.9|7503.1|7493.1|7501.9|7491.9|3
1606469940000|2020-11-27 09:39:00|7501.4|7491.4|7501.6|7491.6|7501.6|7491.6|7501.1|7491.1|7
1606469950000|2020-11-27 09:39:10|7501.4|7491.4|7501.6|7491.6|7501.6|7491.6|7501.1|7491.1|4
1606469960000|2020-11-27 09:39:20|7501.4|7491.4|7501.6|7491.6|7501.6|7491.6|7500.4|7490.4|4
1606469970000|2020-11-27 09:39:30|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|1
1606469990000|2020-11-27 09:39:50|7501.6|7491.6|7500.9|7490.9|7501.6|7491.6|7500.9|7490.9|5
1606470000000|2020-11-27 09:40:00|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7499.9|7489.9|5
1606470010000|2020-11-27 09:40:10|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.6|7490.6|2
1606470020000|2020-11-27 09:40:20|7501.1|7491.1|7501.6|7491.6|7501.6|7491.6|7501.1|7491.1|2
1606470030000|2020-11-27 09:40:30|7501.9|7491.9|7502.1|7492.1|7502.1|7492.1|7501.6|7491.6|6
1606470040000|2020-11-27 09:40:40|7502.4|7492.4|7501.9|7491.9|7502.6|7492.6|7501.9|7491.9|4
1606470050000|2020-11-27 09:40:50|7501.6|7491.6|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|4
1606470060000|2020-11-27 09:41:00|7502.1|7492.1|7502.6|7492.6|7502.6|7492.6|7501.9|7491.9|4
1606470070000|2020-11-27 09:41:10|7502.4|7492.4|7502.4|7492.4|7502.6|7492.6|7502.1|7492.1|5
1606470080000|2020-11-27 09:41:20|7502.1|7492.1|7501.6|7491.6|7502.1|7492.1|7501.4|7491.4|3
1606470090000|2020-11-27 09:41:30|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|1
1606470100000|2020-11-27 09:41:40|7501.6|7491.6|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|6
1606470110000|2020-11-27 09:41:50|7502.1|7492.1|7501.6|7491.6|7502.1|7492.1|7501.6|7491.6|3
1606470120000|2020-11-27 09:42:00|7501.9|7491.9|7501.6|7491.6|7502.1|7492.1|7501.4|7491.4|5
1606470130000|2020-11-27 09:42:10|7501.4|7491.4|7501.1|7491.1|7501.4|7491.4|7501.1|7491.1|2
1606470140000|2020-11-27 09:42:20|7500.9|7490.9|7499.9|7489.9|7500.9|7490.9|7499.6|7489.6|4
1606470150000|2020-11-27 09:42:30|7500.6|7490.6|7500.6|7490.6|7500.9|7490.9|7500.4|7490.4|5
1606470160000|2020-11-27 09:42:40|7500.9|7490.9|7500.6|7490.6|7501.4|7491.4|7500.6|7490.6|6
1606470170000|2020-11-27 09:42:50|7500.9|7490.9|7500.4|7490.4|7500.9|7490.9|7500.4|7490.4|2
1606470180000|2020-11-27 09:43:00|7500.1|7490.1|7500.1|7490.1|7500.4|7490.4|7500.1|7490.1|3
1606470190000|2020-11-27 09:43:10|7500.4|7490.4|7500.9|7490.9|7500.9|7490.9|7500.4|7490.4|3
1606470200000|2020-11-27 09:43:20|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7500.4|7490.4|2
1606470210000|2020-11-27 09:43:30|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|1
1606470220000|2020-11-27 09:43:40|7500.9|7490.9|7500.6|7490.6|7500.9|7490.9|7500.6|7490.6|2
1606470230000|2020-11-27 09:43:50|7500.4|7490.4|7499.9|7489.9|7500.4|7490.4|7499.9|7489.9|2
1606470250000|2020-11-27 09:44:10|7500.1|7490.1|7500.1|7490.1|7500.9|7490.9|7499.9|7489.9|4
1606470260000|2020-11-27 09:44:20|7499.9|7489.9|7500.1|7490.1|7500.1|7490.1|7499.9|7489.9|2
1606470270000|2020-11-27 09:44:30|7500.4|7490.4|7500.1|7490.1|7500.4|7490.4|7500.1|7490.1|4
1606470280000|2020-11-27 09:44:40|7500.6|7490.6|7499.9|7489.9|7500.6|7490.6|7499.9|7489.9|4
1606470290000|2020-11-27 09:44:50|7500.1|7490.1|7500.1|7490.1|7500.1|7490.1|7499.9|7489.9|3
1606470300000|2020-11-27 09:45:00|7499.9|7489.9|7500.1|7490.1|7500.1|7490.1|7499.9|7489.9|4
1606470310000|2020-11-27 09:45:10|7500.6|7490.6|7499.6|7489.6|7500.6|7490.6|7499.4|7489.4|8
1606470320000|2020-11-27 09:45:20|7499.4|7489.4|7501.1|7491.1|7501.4|7491.4|7498.4|7488.4|11
1606470330000|2020-11-27 09:45:30|7500.9|7490.9|7499.9|7489.9|7500.9|7490.9|7499.9|7489.9|5
1606470340000|2020-11-27 09:45:40|7500.1|7490.1|7499.9|7489.9|7500.1|7490.1|7499.9|7489.9|2
1606470350000|2020-11-27 09:45:50|7500.1|7490.1|7499.9|7489.9|7500.1|7490.1|7499.9|7489.9|2
1606470360000|2020-11-27 09:46:00|7500.1|7490.1|7500.1|7490.1|7500.4|7490.4|7499.9|7489.9|4
1606470370000|2020-11-27 09:46:10|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.1|7490.1|3
1606470380000|2020-11-27 09:46:20|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|1
1606470390000|2020-11-27 09:46:30|7501.1|7491.1|7501.9|7491.9|7501.9|7491.9|7501.1|7491.1|3
1606470400000|2020-11-27 09:46:40|7501.6|7491.6|7502.4|7492.4|7502.4|7492.4|7501.6|7491.6|4
1606470410000|2020-11-27 09:46:50|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|2
1606470440000|2020-11-27 09:47:20|7501.6|7491.6|7500.9|7490.9|7501.6|7491.6|7500.6|7490.6|3
1606470450000|2020-11-27 09:47:30|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7500.4|7490.4|2
1606470460000|2020-11-27 09:47:40|7500.6|7490.6|7498.9|7488.9|7500.9|7490.9|7498.6|7488.6|7
1606470480000|2020-11-27 09:48:00|7499.1|7489.1|7499.9|7489.9|7499.9|7489.9|7499.1|7489.1|5
1606470490000|2020-11-27 09:48:10|7499.6|7489.6|7501.4|7491.4|7501.4|7491.4|7499.1|7489.1|8
1606470500000|2020-11-27 09:48:20|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.9|7490.9|2
1606470510000|2020-11-27 09:48:30|7501.1|7491.1|7500.9|7490.9|7501.6|7491.6|7500.9|7490.9|4
1606470520000|2020-11-27 09:48:40|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.6|7490.6|2
1606470550000|2020-11-27 09:49:10|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7499.9|7489.9|5
1606470600000|2020-11-27 09:50:00|7500.4|7490.4|7500.1|7490.1|7500.4|7490.4|7500.1|7490.1|2
1606470620000|2020-11-27 09:50:20|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606470630000|2020-11-27 09:50:30|7501.1|7491.1|7500.4|7490.4|7501.4|7491.4|7500.1|7490.1|5
1606470640000|2020-11-27 09:50:40|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.6|7490.6|2
1606470660000|2020-11-27 09:51:00|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606470690000|2020-11-27 09:51:30|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.4|7490.4|3
1606470700000|2020-11-27 09:51:40|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|1
1606470720000|2020-11-27 09:52:00|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.4|7490.4|4
1606470740000|2020-11-27 09:52:20|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.6|7490.6|3
1606470750000|2020-11-27 09:52:30|7500.6|7490.6|7501.9|7491.9|7501.9|7491.9|7500.6|7490.6|5
1606470770000|2020-11-27 09:52:50|7501.6|7491.6|7500.4|7490.4|7501.6|7491.6|7500.4|7490.4|3
1606470780000|2020-11-27 09:53:00|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.6|7490.6|4
1606470790000|2020-11-27 09:53:10|7500.6|7490.6|7498.9|7488.9|7500.6|7490.6|7498.9|7488.9|4
1606470800000|2020-11-27 09:53:20|7499.4|7489.4|7499.9|7489.9|7499.9|7489.9|7499.4|7489.4|3
1606470810000|2020-11-27 09:53:30|7500.1|7490.1|7499.6|7489.6|7500.9|7490.9|7499.6|7489.6|4
1606470820000|2020-11-27 09:53:40|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.1|7490.1|3
1606470830000|2020-11-27 09:53:50|7500.6|7490.6|7500.4|7490.4|7500.9|7490.9|7500.4|7490.4|4
1606470840000|2020-11-27 09:54:00|7500.1|7490.1|7499.4|7489.4|7500.1|7490.1|7499.4|7489.4|8
1606470850000|2020-11-27 09:54:10|7499.1|7489.1|7498.9|7488.9|7499.1|7489.1|7498.9|7488.9|2
1606470870000|2020-11-27 09:54:30|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|1
1606470880000|2020-11-27 09:54:40|7498.9|7488.9|7499.6|7489.6|7499.9|7489.9|7498.9|7488.9|5
1606470890000|2020-11-27 09:54:50|7499.9|7489.9|7499.9|7489.9|7499.9|7489.9|7499.9|7489.9|1
1606470900000|2020-11-27 09:55:00|7499.6|7489.6|7499.9|7489.9|7499.9|7489.9|7499.6|7489.6|2
1606470910000|2020-11-27 09:55:10|7500.1|7490.1|7500.9|7490.9|7500.9|7490.9|7500.1|7490.1|2
1606470930000|2020-11-27 09:55:30|7500.6|7490.6|7500.9|7490.9|7501.4|7491.4|7500.6|7490.6|4
1606470950000|2020-11-27 09:55:50|7501.1|7491.1|7501.4|7491.4|7501.9|7491.9|7501.1|7491.1|5
1606470960000|2020-11-27 09:56:00|7501.1|7491.1|7501.1|7491.1|7501.4|7491.4|7500.9|7490.9|9
1606470970000|2020-11-27 09:56:10|7500.9|7490.9|7499.9|7489.9|7500.9|7490.9|7499.9|7489.9|2
1606470980000|2020-11-27 09:56:20|7500.1|7490.1|7500.4|7490.4|7500.4|7490.4|7500.1|7490.1|2
1606470990000|2020-11-27 09:56:30|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.4|7490.4|4
1606471000000|2020-11-27 09:56:40|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.9|7490.9|2
1606471010000|2020-11-27 09:56:50|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|7500.9|7490.9|3
1606471020000|2020-11-27 09:57:00|7500.9|7490.9|7500.6|7490.6|7500.9|7490.9|7500.6|7490.6|4
1606471030000|2020-11-27 09:57:10|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606471040000|2020-11-27 09:57:20|7500.6|7490.6|7500.9|7490.9|7501.1|7491.1|7500.6|7490.6|4
1606471050000|2020-11-27 09:57:30|7501.4|7491.4|7500.9|7490.9|7501.4|7491.4|7500.9|7490.9|3
1606471060000|2020-11-27 09:57:40|7500.6|7490.6|7499.6|7489.6|7500.6|7490.6|7499.4|7489.4|4
1606471070000|2020-11-27 09:57:50|7499.4|7489.4|7498.9|7488.9|7499.4|7489.4|7498.9|7488.9|3
1606471080000|2020-11-27 09:58:00|7499.1|7489.1|7499.6|7489.6|7499.6|7489.6|7499.1|7489.1|3
1606471090000|2020-11-27 09:58:10|7499.4|7489.4|7499.6|7489.6|7499.6|7489.6|7499.1|7489.1|4
1606471100000|2020-11-27 09:58:20|7499.4|7489.4|7499.1|7489.1|7499.4|7489.4|7497.9|7487.9|4
1606471110000|2020-11-27 09:58:30|7498.6|7488.6|7498.4|7488.4|7498.6|7488.6|7498.4|7488.4|2
1606471120000|2020-11-27 09:58:40|7498.6|7488.6|7497.9|7487.9|7499.4|7489.4|7497.4|7487.4|6
1606471130000|2020-11-27 09:58:50|7497.4|7487.4|7498.4|7488.4|7498.4|7488.4|7497.4|7487.4|3
1606471140000|2020-11-27 09:59:00|7498.9|7488.9|7498.6|7488.6|7498.9|7488.9|7498.6|7488.6|2
1606471150000|2020-11-27 09:59:10|7498.4|7488.4|7499.6|7489.6|7499.6|7489.6|7498.4|7488.4|6
1606471160000|2020-11-27 09:59:20|7499.4|7489.4|7499.6|7489.6|7499.6|7489.6|7499.1|7489.1|4
1606471170000|2020-11-27 09:59:30|7499.4|7489.4|7499.4|7489.4|7499.4|7489.4|7499.1|7489.1|3
1606471180000|2020-11-27 09:59:40|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|7499.1|7489.1|4
1606471190000|2020-11-27 09:59:50|7499.4|7489.4|7498.9|7488.9|7499.6|7489.6|7498.9|7488.9|6
1606471200000|2020-11-27 10:00:00|7498.6|7488.6|7497.9|7487.9|7498.6|7488.6|7497.9|7487.9|3
1606471210000|2020-11-27 10:00:10|7498.1|7488.1|7497.9|7487.9|7498.1|7488.1|7497.9|7487.9|2
1606471220000|2020-11-27 10:00:20|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|1
1606471240000|2020-11-27 10:00:40|7497.9|7487.9|7497.1|7487.1|7497.9|7487.9|7497.1|7487.1|3
1606471250000|2020-11-27 10:00:50|7496.9|7486.9|7496.4|7486.4|7496.9|7486.9|7496.4|7486.4|2
1606471260000|2020-11-27 10:01:00|7496.9|7486.9|7496.6|7486.6|7497.1|7487.1|7496.6|7486.6|5
1606471270000|2020-11-27 10:01:10|7496.4|7486.4|7497.4|7487.4|7497.4|7487.4|7496.4|7486.4|5
1606471280000|2020-11-27 10:01:20|7497.1|7487.1|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|3
1606471290000|2020-11-27 10:01:30|7496.9|7486.9|7496.6|7486.6|7496.9|7486.9|7496.6|7486.6|2
1606471310000|2020-11-27 10:01:50|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|1
1606471340000|2020-11-27 10:02:20|7495.6|7485.6|7495.9|7485.9|7496.1|7486.1|7495.6|7485.6|6
1606471350000|2020-11-27 10:02:30|7496.1|7486.1|7495.9|7485.9|7496.1|7486.1|7495.9|7485.9|2
1606471360000|2020-11-27 10:02:40|7496.1|7486.1|7495.9|7485.9|7496.9|7486.9|7495.4|7485.4|9
1606471370000|2020-11-27 10:02:50|7496.1|7486.1|7496.1|7486.1|7496.6|7486.6|7495.6|7485.6|8
1606471380000|2020-11-27 10:03:00|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|1
1606471390000|2020-11-27 10:03:10|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|1
1606471400000|2020-11-27 10:03:20|7496.1|7486.1|7495.9|7485.9|7496.1|7486.1|7495.9|7485.9|2
1606471410000|2020-11-27 10:03:30|7495.6|7485.6|7495.9|7485.9|7495.9|7485.9|7495.6|7485.6|2
1606471420000|2020-11-27 10:03:40|7496.1|7486.1|7496.1|7486.1|7496.4|7486.4|7496.1|7486.1|3
1606471440000|2020-11-27 10:04:00|7496.4|7486.4|7496.6|7486.6|7496.6|7486.6|7496.4|7486.4|2
1606471450000|2020-11-27 10:04:10|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|2
1606471460000|2020-11-27 10:04:20|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.6|7486.6|4
1606471470000|2020-11-27 10:04:30|7496.9|7486.9|7496.4|7486.4|7496.9|7486.9|7496.4|7486.4|3
1606471480000|2020-11-27 10:04:40|7496.6|7486.6|7496.4|7486.4|7496.6|7486.6|7496.4|7486.4|2
1606471490000|2020-11-27 10:04:50|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|1
1606471500000|2020-11-27 10:05:00|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|7496.4|7486.4|1
1606471510000|2020-11-27 10:05:10|7496.6|7486.6|7497.1|7487.1|7497.1|7487.1|7496.6|7486.6|2
1606471520000|2020-11-27 10:05:20|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|1
1606471540000|2020-11-27 10:05:40|7496.4|7486.4|7495.6|7485.6|7496.4|7486.4|7495.4|7485.4|3
1606471550000|2020-11-27 10:05:50|7495.4|7485.4|7494.6|7484.6|7495.4|7485.4|7494.4|7484.4|4
1606471560000|2020-11-27 10:06:00|7494.4|7484.4|7493.4|7483.4|7494.4|7484.4|7493.1|7483.1|6
1606471570000|2020-11-27 10:06:10|7493.1|7483.1|7492.6|7482.6|7493.4|7483.4|7492.6|7482.6|6
1606471580000|2020-11-27 10:06:20|7492.4|7482.4|7492.9|7482.9|7492.9|7482.9|7492.4|7482.4|3
1606471600000|2020-11-27 10:06:40|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|1
1606471610000|2020-11-27 10:06:50|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|1
1606471620000|2020-11-27 10:07:00|7493.6|7483.6|7492.9|7482.9|7493.6|7483.6|7492.9|7482.9|2
1606471630000|2020-11-27 10:07:10|7493.4|7483.4|7492.9|7482.9|7493.4|7483.4|7492.4|7482.4|5
1606471650000|2020-11-27 10:07:30|7492.6|7482.6|7491.6|7481.6|7492.6|7482.6|7491.4|7481.4|7
1606471660000|2020-11-27 10:07:40|7491.4|7481.4|7491.4|7481.4|7491.9|7481.9|7491.1|7481.1|10
1606471670000|2020-11-27 10:07:50|7491.1|7481.1|7490.4|7480.4|7491.4|7481.4|7490.4|7480.4|4
1606471680000|2020-11-27 10:08:00|7490.1|7480.1|7489.9|7479.9|7490.1|7480.1|7489.9|7479.9|2
1606471690000|2020-11-27 10:08:10|7490.9|7480.9|7490.9|7480.9|7491.1|7481.1|7490.9|7480.9|3
1606471700000|2020-11-27 10:08:20|7490.6|7480.6|7489.9|7479.9|7490.6|7480.6|7489.9|7479.9|4
1606471710000|2020-11-27 10:08:30|7490.1|7480.1|7490.6|7480.6|7490.6|7480.6|7489.9|7479.9|5
1606471720000|2020-11-27 10:08:40|7490.4|7480.4|7490.1|7480.1|7490.4|7480.4|7490.1|7480.1|2
1606471730000|2020-11-27 10:08:50|7489.9|7479.9|7490.1|7480.1|7490.1|7480.1|7489.9|7479.9|2
1606471740000|2020-11-27 10:09:00|7490.4|7480.4|7491.4|7481.4|7491.4|7481.4|7490.4|7480.4|4
1606471750000|2020-11-27 10:09:10|7491.1|7481.1|7490.9|7480.9|7491.1|7481.1|7490.9|7480.9|2
1606471760000|2020-11-27 10:09:20|7491.1|7481.1|7491.9|7481.9|7491.9|7481.9|7491.1|7481.1|3
1606471770000|2020-11-27 10:09:30|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.1|7481.1|6
1606471780000|2020-11-27 10:09:40|7491.6|7481.6|7491.1|7481.1|7491.6|7481.6|7491.1|7481.1|2
1606471790000|2020-11-27 10:09:50|7491.4|7481.4|7492.4|7482.4|7492.9|7482.9|7491.4|7481.4|4
1606471800000|2020-11-27 10:10:00|7492.1|7482.1|7493.6|7483.6|7494.4|7484.4|7492.1|7482.1|10
1606471810000|2020-11-27 10:10:10|7493.9|7483.9|7493.9|7483.9|7494.1|7484.1|7493.9|7483.9|3
1606471820000|2020-11-27 10:10:20|7493.6|7483.6|7493.4|7483.4|7493.6|7483.6|7493.4|7483.4|2
1606471830000|2020-11-27 10:10:30|7493.6|7483.6|7493.9|7483.9|7493.9|7483.9|7493.6|7483.6|2
1606471860000|2020-11-27 10:11:00|7493.6|7483.6|7493.6|7483.6|7493.6|7483.6|7493.1|7483.1|3
1606471870000|2020-11-27 10:11:10|7493.4|7483.4|7493.6|7483.6|7493.9|7483.9|7493.4|7483.4|4
1606471880000|2020-11-27 10:11:20|7493.4|7483.4|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|3
1606471890000|2020-11-27 10:11:30|7493.9|7483.9|7494.1|7484.1|7494.1|7484.1|7493.9|7483.9|2
1606471900000|2020-11-27 10:11:40|7493.9|7483.9|7494.1|7484.1|7494.1|7484.1|7493.9|7483.9|2
1606471910000|2020-11-27 10:11:50|7494.6|7484.6|7496.1|7486.1|7496.4|7486.4|7494.6|7484.6|6
1606471920000|2020-11-27 10:12:00|7496.6|7486.6|7495.6|7485.6|7496.6|7486.6|7495.6|7485.6|3
1606471930000|2020-11-27 10:12:10|7495.4|7485.4|7495.4|7485.4|7495.4|7485.4|7495.4|7485.4|1
1606471960000|2020-11-27 10:12:40|7495.6|7485.6|7496.4|7486.4|7496.4|7486.4|7495.6|7485.6|2
1606471970000|2020-11-27 10:12:50|7496.6|7486.6|7497.4|7487.4|7497.4|7487.4|7496.4|7486.4|6
1606471980000|2020-11-27 10:13:00|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7496.6|7486.6|5
1606471990000|2020-11-27 10:13:10|7497.6|7487.6|7497.4|7487.4|7497.6|7487.6|7497.4|7487.4|2
1606472000000|2020-11-27 10:13:20|7497.1|7487.1|7496.4|7486.4|7497.1|7487.1|7496.4|7486.4|7
1606472010000|2020-11-27 10:13:30|7496.6|7486.6|7497.4|7487.4|7497.4|7487.4|7496.6|7486.6|5
1606472020000|2020-11-27 10:13:40|7497.1|7487.1|7497.4|7487.4|7497.6|7487.6|7497.1|7487.1|3
1606472030000|2020-11-27 10:13:50|7497.1|7487.1|7496.6|7486.6|7497.1|7487.1|7496.6|7486.6|2
1606472040000|2020-11-27 10:14:00|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|2
1606472050000|2020-11-27 10:14:10|7496.9|7486.9|7497.4|7487.4|7497.4|7487.4|7496.6|7486.6|6
1606472060000|2020-11-27 10:14:20|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|7497.6|7487.6|1
1606472070000|2020-11-27 10:14:30|7497.4|7487.4|7497.1|7487.1|7497.4|7487.4|7497.1|7487.1|4
1606472090000|2020-11-27 10:14:50|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|1
1606472100000|2020-11-27 10:15:00|7496.6|7486.6|7496.6|7486.6|7496.9|7486.9|7496.6|7486.6|5
1606472110000|2020-11-27 10:15:10|7496.4|7486.4|7495.4|7485.4|7496.4|7486.4|7495.4|7485.4|4
1606472120000|2020-11-27 10:15:20|7494.9|7484.9|7495.4|7485.4|7495.6|7485.6|7494.9|7484.9|4
1606472130000|2020-11-27 10:15:30|7495.1|7485.1|7494.6|7484.6|7495.1|7485.1|7494.6|7484.6|3
1606472140000|2020-11-27 10:15:40|7494.4|7484.4|7493.9|7483.9|7494.4|7484.4|7493.9|7483.9|3
1606472150000|2020-11-27 10:15:50|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|2
1606472160000|2020-11-27 10:16:00|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|4
1606472170000|2020-11-27 10:16:10|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|2
1606472180000|2020-11-27 10:16:20|7494.6|7484.6|7494.9|7484.9|7494.9|7484.9|7493.6|7483.6|5
1606472190000|2020-11-27 10:16:30|7494.6|7484.6|7492.6|7482.6|7494.6|7484.6|7492.6|7482.6|11
1606472200000|2020-11-27 10:16:40|7492.4|7482.4|7492.6|7482.6|7492.6|7482.6|7492.4|7482.4|2
1606472210000|2020-11-27 10:16:50|7492.4|7482.4|7492.6|7482.6|7492.6|7482.6|7492.4|7482.4|2
1606472220000|2020-11-27 10:17:00|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606472230000|2020-11-27 10:17:10|7492.6|7482.6|7493.6|7483.6|7493.6|7483.6|7492.6|7482.6|4
1606472240000|2020-11-27 10:17:20|7493.9|7483.9|7494.9|7484.9|7494.9|7484.9|7493.9|7483.9|2
1606472250000|2020-11-27 10:17:30|7495.1|7485.1|7495.4|7485.4|7495.4|7485.4|7495.1|7485.1|2
1606472260000|2020-11-27 10:17:40|7495.9|7485.9|7495.9|7485.9|7495.9|7485.9|7495.9|7485.9|1
1606472270000|2020-11-27 10:17:50|7495.6|7485.6|7495.9|7485.9|7495.9|7485.9|7495.6|7485.6|2
1606472280000|2020-11-27 10:18:00|7496.1|7486.1|7496.4|7486.4|7496.4|7486.4|7496.1|7486.1|2
1606472290000|2020-11-27 10:18:10|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|1
1606472300000|2020-11-27 10:18:20|7496.4|7486.4|7495.6|7485.6|7496.9|7486.9|7495.6|7485.6|8
1606472310000|2020-11-27 10:18:30|7495.4|7485.4|7495.6|7485.6|7495.9|7485.9|7495.4|7485.4|5
1606472320000|2020-11-27 10:18:40|7495.9|7485.9|7495.9|7485.9|7495.9|7485.9|7495.6|7485.6|3
1606472340000|2020-11-27 10:19:00|7496.1|7486.1|7495.4|7485.4|7496.6|7486.6|7495.4|7485.4|15
1606472350000|2020-11-27 10:19:10|7495.1|7485.1|7494.9|7484.9|7495.1|7485.1|7494.9|7484.9|2
1606472380000|2020-11-27 10:19:40|7495.1|7485.1|7495.6|7485.6|7495.6|7485.6|7495.1|7485.1|2
1606472410000|2020-11-27 10:20:10|7496.1|7486.1|7496.1|7486.1|7496.1|7486.1|7495.1|7485.1|8
1606472420000|2020-11-27 10:20:20|7495.9|7485.9|7495.6|7485.6|7495.9|7485.9|7495.6|7485.6|2
1606472440000|2020-11-27 10:20:40|7495.9|7485.9|7496.4|7486.4|7496.4|7486.4|7495.9|7485.9|3
1606472450000|2020-11-27 10:20:50|7496.1|7486.1|7496.4|7486.4|7496.4|7486.4|7496.1|7486.1|2
1606472460000|2020-11-27 10:21:00|7495.9|7485.9|7495.9|7485.9|7495.9|7485.9|7495.9|7485.9|1
1606472470000|2020-11-27 10:21:10|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|1
1606472480000|2020-11-27 10:21:20|7495.9|7485.9|7496.4|7486.4|7496.4|7486.4|7495.9|7485.9|3
1606472490000|2020-11-27 10:21:30|7496.1|7486.1|7495.6|7485.6|7496.1|7486.1|7495.6|7485.6|3
1606472500000|2020-11-27 10:21:40|7495.9|7485.9|7496.9|7486.9|7496.9|7486.9|7495.6|7485.6|7
1606472510000|2020-11-27 10:21:50|7496.6|7486.6|7496.9|7486.9|7496.9|7486.9|7496.6|7486.6|2
1606472520000|2020-11-27 10:22:00|7496.6|7486.6|7496.1|7486.1|7496.9|7486.9|7496.1|7486.1|8
1606472530000|2020-11-27 10:22:10|7496.4|7486.4|7496.9|7486.9|7496.9|7486.9|7496.4|7486.4|3
1606472540000|2020-11-27 10:22:20|7497.1|7487.1|7496.1|7486.1|7497.4|7487.4|7496.1|7486.1|6
1606472550000|2020-11-27 10:22:30|7496.4|7486.4|7497.4|7487.4|7497.6|7487.6|7496.4|7486.4|4
1606472560000|2020-11-27 10:22:40|7497.6|7487.6|7498.1|7488.1|7498.1|7488.1|7497.6|7487.6|3
1606472570000|2020-11-27 10:22:50|7497.9|7487.9|7497.9|7487.9|7497.9|7487.9|7497.9|7487.9|1
1606472580000|2020-11-27 10:23:00|7497.6|7487.6|7497.9|7487.9|7497.9|7487.9|7497.4|7487.4|4
1606472590000|2020-11-27 10:23:10|7497.6|7487.6|7497.4|7487.4|7497.6|7487.6|7497.4|7487.4|4
1606472600000|2020-11-27 10:23:20|7497.6|7487.6|7497.4|7487.4|7497.6|7487.6|7497.4|7487.4|2
1606472610000|2020-11-27 10:23:30|7497.6|7487.6|7498.9|7488.9|7499.4|7489.4|7497.6|7487.6|5
1606472620000|2020-11-27 10:23:40|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7498.9|7488.9|3
1606472640000|2020-11-27 10:24:00|7499.4|7489.4|7499.9|7489.9|7500.1|7490.1|7499.4|7489.4|3
1606472660000|2020-11-27 10:24:20|7499.4|7489.4|7499.9|7489.9|7499.9|7489.9|7499.1|7489.1|3
1606472670000|2020-11-27 10:24:30|7499.6|7489.6|7498.4|7488.4|7499.6|7489.6|7498.4|7488.4|2
1606472680000|2020-11-27 10:24:40|7498.6|7488.6|7498.9|7488.9|7498.9|7488.9|7498.6|7488.6|2
1606472690000|2020-11-27 10:24:50|7499.1|7489.1|7499.1|7489.1|7499.6|7489.6|7499.1|7489.1|3
1606472700000|2020-11-27 10:25:00|7499.4|7489.4|7498.9|7488.9|7499.9|7489.9|7498.9|7488.9|6
1606472710000|2020-11-27 10:25:10|7498.6|7488.6|7498.9|7488.9|7498.9|7488.9|7498.4|7488.4|4
1606472720000|2020-11-27 10:25:20|7498.6|7488.6|7498.4|7488.4|7498.6|7488.6|7498.4|7488.4|2
1606472730000|2020-11-27 10:25:30|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|1
1606472740000|2020-11-27 10:25:40|7499.1|7489.1|7498.9|7488.9|7499.1|7489.1|7498.9|7488.9|2
1606472750000|2020-11-27 10:25:50|7498.6|7488.6|7497.4|7487.4|7498.6|7488.6|7497.4|7487.4|2
1606472770000|2020-11-27 10:26:10|7497.1|7487.1|7496.6|7486.6|7497.1|7487.1|7496.6|7486.6|3
1606472780000|2020-11-27 10:26:20|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.6|7486.6|3
1606472790000|2020-11-27 10:26:30|7497.4|7487.4|7497.9|7487.9|7497.9|7487.9|7497.4|7487.4|3
1606472800000|2020-11-27 10:26:40|7497.6|7487.6|7497.9|7487.9|7497.9|7487.9|7497.6|7487.6|2
1606472810000|2020-11-27 10:26:50|7498.1|7488.1|7497.9|7487.9|7498.4|7488.4|7497.9|7487.9|4
1606472820000|2020-11-27 10:27:00|7498.1|7488.1|7497.4|7487.4|7498.6|7488.6|7497.4|7487.4|5
1606472830000|2020-11-27 10:27:10|7497.1|7487.1|7497.1|7487.1|7497.1|7487.1|7496.4|7486.4|8
1606472840000|2020-11-27 10:27:20|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|1
1606472860000|2020-11-27 10:27:40|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|7496.1|7486.1|6
1606472870000|2020-11-27 10:27:50|7496.4|7486.4|7496.6|7486.6|7496.6|7486.6|7496.4|7486.4|2
1606472880000|2020-11-27 10:28:00|7496.9|7486.9|7496.6|7486.6|7496.9|7486.9|7496.4|7486.4|4
1606472900000|2020-11-27 10:28:20|7496.9|7486.9|7496.6|7486.6|7496.9|7486.9|7496.6|7486.6|2
1606472910000|2020-11-27 10:28:30|7496.4|7486.4|7496.6|7486.6|7496.6|7486.6|7496.4|7486.4|4
1606472920000|2020-11-27 10:28:40|7496.4|7486.4|7496.1|7486.1|7496.6|7486.6|7495.6|7485.6|7
1606472930000|2020-11-27 10:28:50|7495.9|7485.9|7496.9|7486.9|7496.9|7486.9|7495.6|7485.6|7
1606472950000|2020-11-27 10:29:10|7497.1|7487.1|7497.1|7487.1|7497.1|7487.1|7497.1|7487.1|1
1606472960000|2020-11-27 10:29:20|7497.4|7487.4|7496.9|7486.9|7497.4|7487.4|7496.6|7486.6|5
1606472970000|2020-11-27 10:29:30|7496.1|7486.1|7496.6|7486.6|7496.6|7486.6|7495.9|7485.9|4
1606472980000|2020-11-27 10:29:40|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|2
1606472990000|2020-11-27 10:29:50|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|2
1606473000000|2020-11-27 10:30:00|7496.9|7486.9|7497.6|7487.6|7497.6|7487.6|7496.9|7486.9|6
1606473020000|2020-11-27 10:30:20|7497.9|7487.9|7498.1|7488.1|7498.1|7488.1|7497.9|7487.9|2
1606473030000|2020-11-27 10:30:30|7498.4|7488.4|7499.1|7489.1|7499.1|7489.1|7498.4|7488.4|4
1606473040000|2020-11-27 10:30:40|7498.9|7488.9|7499.1|7489.1|7499.4|7489.4|7498.9|7488.9|3
1606473050000|2020-11-27 10:30:50|7498.9|7488.9|7498.1|7488.1|7498.9|7488.9|7498.1|7488.1|2
1606473060000|2020-11-27 10:31:00|7498.4|7488.4|7498.4|7488.4|7498.4|7488.4|7498.4|7488.4|1
1606473070000|2020-11-27 10:31:10|7498.1|7488.1|7498.1|7488.1|7498.4|7488.4|7498.1|7488.1|3
1606473080000|2020-11-27 10:31:20|7498.4|7488.4|7500.6|7490.6|7500.6|7490.6|7498.4|7488.4|6
1606473090000|2020-11-27 10:31:30|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|1
1606473100000|2020-11-27 10:31:40|7499.6|7489.6|7500.6|7490.6|7500.6|7490.6|7499.6|7489.6|4
1606473110000|2020-11-27 10:31:50|7500.9|7490.9|7501.4|7491.4|7501.6|7491.6|7500.4|7490.4|6
1606473120000|2020-11-27 10:32:00|7501.6|7491.6|7501.4|7491.4|7501.6|7491.6|7501.4|7491.4|4
1606473130000|2020-11-27 10:32:10|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.9|7490.9|2
1606473140000|2020-11-27 10:32:20|7501.1|7491.1|7501.4|7491.4|7501.6|7491.6|7501.1|7491.1|3
1606473150000|2020-11-27 10:32:30|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.9|7490.9|2
1606473170000|2020-11-27 10:32:50|7501.6|7491.6|7501.4|7491.4|7501.6|7491.6|7501.4|7491.4|2
1606473180000|2020-11-27 10:33:00|7501.1|7491.1|7500.4|7490.4|7501.1|7491.1|7500.4|7490.4|2
1606473190000|2020-11-27 10:33:10|7500.1|7490.1|7500.6|7490.6|7500.6|7490.6|7500.1|7490.1|2
1606473200000|2020-11-27 10:33:20|7500.9|7490.9|7501.6|7491.6|7501.6|7491.6|7500.9|7490.9|4
1606473220000|2020-11-27 10:33:40|7501.4|7491.4|7498.6|7488.6|7501.4|7491.4|7498.4|7488.4|3
1606473230000|2020-11-27 10:33:50|7498.9|7488.9|7499.6|7489.6|7499.6|7489.6|7498.9|7488.9|3
1606473250000|2020-11-27 10:34:10|7499.4|7489.4|7499.1|7489.1|7499.4|7489.4|7499.1|7489.1|2
1606473270000|2020-11-27 10:34:30|7498.9|7488.9|7499.4|7489.4|7499.4|7489.4|7498.6|7488.6|4
1606473280000|2020-11-27 10:34:40|7499.1|7489.1|7498.9|7488.9|7499.1|7489.1|7498.6|7488.6|5
1606473300000|2020-11-27 10:35:00|7499.1|7489.1|7498.6|7488.6|7499.1|7489.1|7498.6|7488.6|3
1606473310000|2020-11-27 10:35:10|7498.1|7488.1|7497.9|7487.9|7498.1|7488.1|7497.9|7487.9|2
1606473330000|2020-11-27 10:35:30|7498.1|7488.1|7497.4|7487.4|7498.6|7488.6|7497.1|7487.1|7
1606473340000|2020-11-27 10:35:40|7497.1|7487.1|7496.6|7486.6|7497.4|7487.4|7496.4|7486.4|7
1606473360000|2020-11-27 10:36:00|7496.4|7486.4|7495.6|7485.6|7496.4|7486.4|7495.6|7485.6|2
1606473430000|2020-11-27 10:37:10|7495.9|7485.9|7495.6|7485.6|7496.1|7486.1|7495.6|7485.6|4
1606473440000|2020-11-27 10:37:20|7495.9|7485.9|7495.6|7485.6|7495.9|7485.9|7495.6|7485.6|2
1606473450000|2020-11-27 10:37:30|7495.4|7485.4|7495.9|7485.9|7495.9|7485.9|7495.4|7485.4|3
1606473460000|2020-11-27 10:37:40|7496.1|7486.1|7496.4|7486.4|7496.6|7486.6|7496.1|7486.1|3
1606473470000|2020-11-27 10:37:50|7495.4|7485.4|7492.1|7482.1|7495.4|7485.4|7491.9|7481.9|4
1606473480000|2020-11-27 10:38:00|7491.9|7481.9|7491.4|7481.4|7491.9|7481.9|7491.4|7481.4|3
1606473490000|2020-11-27 10:38:10|7491.1|7481.1|7489.9|7479.9|7491.1|7481.1|7489.9|7479.9|4
1606473500000|2020-11-27 10:38:20|7490.1|7480.1|7490.6|7480.6|7490.6|7480.6|7490.1|7480.1|4
1606473510000|2020-11-27 10:38:30|7490.9|7480.9|7491.6|7481.6|7491.9|7481.9|7490.9|7480.9|3
1606473530000|2020-11-27 10:38:50|7491.9|7481.9|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|3
1606473540000|2020-11-27 10:39:00|7492.6|7482.6|7494.4|7484.4|7494.6|7484.6|7492.6|7482.6|4
1606473550000|2020-11-27 10:39:10|7494.1|7484.1|7494.1|7484.1|7494.1|7484.1|7494.1|7484.1|1
1606473560000|2020-11-27 10:39:20|7493.9|7483.9|7492.6|7482.6|7493.9|7483.9|7492.4|7482.4|3
1606473570000|2020-11-27 10:39:30|7492.9|7482.9|7493.1|7483.1|7493.1|7483.1|7492.9|7482.9|2
1606473580000|2020-11-27 10:39:40|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|1
1606473630000|2020-11-27 10:40:30|7493.6|7483.6|7495.1|7485.1|7496.1|7486.1|7493.6|7483.6|6
1606473640000|2020-11-27 10:40:40|7495.4|7485.4|7495.1|7485.1|7495.6|7485.6|7495.1|7485.1|4
1606473650000|2020-11-27 10:40:50|7494.6|7484.6|7495.6|7485.6|7495.6|7485.6|7494.6|7484.6|4
1606473660000|2020-11-27 10:41:00|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606473670000|2020-11-27 10:41:10|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|1
1606473690000|2020-11-27 10:41:30|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606473700000|2020-11-27 10:41:40|7494.9|7484.9|7494.6|7484.6|7494.9|7484.9|7494.1|7484.1|3
1606473720000|2020-11-27 10:42:00|7494.9|7484.9|7495.1|7485.1|7495.1|7485.1|7494.9|7484.9|2
1606473740000|2020-11-27 10:42:20|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|7495.6|7485.6|1
1606473750000|2020-11-27 10:42:30|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606473760000|2020-11-27 10:42:40|7494.9|7484.9|7495.1|7485.1|7495.1|7485.1|7494.6|7484.6|3
1606473770000|2020-11-27 10:42:50|7494.9|7484.9|7494.1|7484.1|7494.9|7484.9|7494.1|7484.1|7
1606473780000|2020-11-27 10:43:00|7494.6|7484.6|7495.6|7485.6|7495.6|7485.6|7494.6|7484.6|5
1606473790000|2020-11-27 10:43:10|7495.4|7485.4|7495.6|7485.6|7495.9|7485.9|7495.1|7485.1|5
1606473800000|2020-11-27 10:43:20|7495.4|7485.4|7494.9|7484.9|7495.4|7485.4|7494.9|7484.9|2
1606473810000|2020-11-27 10:43:30|7495.1|7485.1|7495.1|7485.1|7495.1|7485.1|7495.1|7485.1|1
1606473840000|2020-11-27 10:44:00|7494.9|7484.9|7494.1|7484.1|7494.9|7484.9|7494.1|7484.1|2
1606473850000|2020-11-27 10:44:10|7494.4|7484.4|7494.6|7484.6|7494.6|7484.6|7494.4|7484.4|2
1606473860000|2020-11-27 10:44:20|7494.4|7484.4|7493.9|7483.9|7494.4|7484.4|7493.9|7483.9|2
1606473890000|2020-11-27 10:44:50|7494.1|7484.1|7494.1|7484.1|7494.1|7484.1|7493.9|7483.9|3
1606473900000|2020-11-27 10:45:00|7493.9|7483.9|7494.6|7484.6|7494.6|7484.6|7493.9|7483.9|2
1606473930000|2020-11-27 10:45:30|7494.9|7484.9|7494.9|7484.9|7494.9|7484.9|7494.9|7484.9|1
1606473940000|2020-11-27 10:45:40|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|1
1606473950000|2020-11-27 10:45:50|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|1
1606473960000|2020-11-27 10:46:00|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|7494.6|7484.6|1
1606473970000|2020-11-27 10:46:10|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|1
1606473990000|2020-11-27 10:46:30|7494.1|7484.1|7494.1|7484.1|7494.1|7484.1|7493.9|7483.9|3
1606474000000|2020-11-27 10:46:40|7494.4|7484.4|7494.6|7484.6|7494.6|7484.6|7494.4|7484.4|2
1606474020000|2020-11-27 10:47:00|7494.4|7484.4|7494.1|7484.1|7494.4|7484.4|7494.1|7484.1|2
1606474030000|2020-11-27 10:47:10|7494.4|7484.4|7494.6|7484.6|7494.6|7484.6|7494.4|7484.4|2
1606474060000|2020-11-27 10:47:40|7495.1|7485.1|7493.9|7483.9|7495.4|7485.4|7493.9|7483.9|4
1606474080000|2020-11-27 10:48:00|7494.1|7484.1|7494.6|7484.6|7494.9|7484.9|7494.1|7484.1|4
1606474100000|2020-11-27 10:48:20|7494.4|7484.4|7494.6|7484.6|7494.6|7484.6|7493.6|7483.6|6
1606474110000|2020-11-27 10:48:30|7494.4|7484.4|7494.1|7484.1|7494.4|7484.4|7494.1|7484.1|2
1606474120000|2020-11-27 10:48:40|7494.4|7484.4|7493.4|7483.4|7494.4|7484.4|7493.4|7483.4|4
1606474130000|2020-11-27 10:48:50|7493.1|7483.1|7492.4|7482.4|7493.1|7483.1|7492.4|7482.4|3
1606474140000|2020-11-27 10:49:00|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|1
1606474150000|2020-11-27 10:49:10|7492.9|7482.9|7492.4|7482.4|7492.9|7482.9|7492.4|7482.4|2
1606474160000|2020-11-27 10:49:20|7492.1|7482.1|7491.6|7481.6|7492.1|7482.1|7491.1|7481.1|7
1606474170000|2020-11-27 10:49:30|7491.1|7481.1|7491.1|7481.1|7491.1|7481.1|7491.1|7481.1|1
1606474200000|2020-11-27 10:50:00|7490.9|7480.9|7489.6|7479.6|7490.9|7480.9|7489.6|7479.6|5
1606474210000|2020-11-27 10:50:10|7489.4|7479.4|7491.4|7481.4|7491.4|7481.4|7489.1|7479.1|8
1606474220000|2020-11-27 10:50:20|7491.1|7481.1|7491.4|7481.4|7491.4|7481.4|7491.1|7481.1|2
1606474230000|2020-11-27 10:50:30|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606474240000|2020-11-27 10:50:40|7491.4|7481.4|7490.4|7480.4|7491.4|7481.4|7490.4|7480.4|10
1606474250000|2020-11-27 10:50:50|7490.6|7480.6|7491.6|7481.6|7491.6|7481.6|7490.6|7480.6|4
1606474260000|2020-11-27 10:51:00|7491.4|7481.4|7490.6|7480.6|7491.4|7481.4|7490.6|7480.6|3
1606474270000|2020-11-27 10:51:10|7490.4|7480.4|7491.1|7481.1|7491.1|7481.1|7489.9|7479.9|5
1606474280000|2020-11-27 10:51:20|7490.9|7480.9|7489.4|7479.4|7490.9|7480.9|7488.9|7478.9|7
1606474290000|2020-11-27 10:51:30|7488.9|7478.9|7488.9|7478.9|7488.9|7478.9|7488.6|7478.6|3
1606474300000|2020-11-27 10:51:40|7488.6|7478.6|7489.4|7479.4|7489.4|7479.4|7488.6|7478.6|6
1606474310000|2020-11-27 10:51:50|7489.6|7479.6|7489.4|7479.4|7489.6|7479.6|7489.4|7479.4|2
1606474320000|2020-11-27 10:52:00|7489.1|7479.1|7488.6|7478.6|7489.1|7479.1|7488.4|7478.4|8
1606474330000|2020-11-27 10:52:10|7488.9|7478.9|7488.1|7478.1|7489.1|7479.1|7487.9|7477.9|10
1606474340000|2020-11-27 10:52:20|7487.9|7477.9|7488.1|7478.1|7488.1|7478.1|7487.6|7477.6|4
1606474350000|2020-11-27 10:52:30|7488.4|7478.4|7488.4|7478.4|7489.4|7479.4|7488.4|7478.4|4
1606474360000|2020-11-27 10:52:40|7488.6|7478.6|7489.9|7479.9|7489.9|7479.9|7488.6|7478.6|3
1606474370000|2020-11-27 10:52:50|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|1
1606474380000|2020-11-27 10:53:00|7489.4|7479.4|7488.9|7478.9|7489.4|7479.4|7488.4|7478.4|5
1606474390000|2020-11-27 10:53:10|7489.1|7479.1|7489.6|7479.6|7489.6|7479.6|7489.1|7479.1|2
1606474400000|2020-11-27 10:53:20|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|1
1606474420000|2020-11-27 10:53:40|7489.1|7479.1|7489.4|7479.4|7489.4|7479.4|7489.1|7479.1|2
1606474430000|2020-11-27 10:53:50|7489.1|7479.1|7488.4|7478.4|7489.4|7479.4|7488.1|7478.1|5
1606474440000|2020-11-27 10:54:00|7488.6|7478.6|7485.9|7475.9|7488.6|7478.6|7485.9|7475.9|5
1606474450000|2020-11-27 10:54:10|7486.1|7476.1|7485.9|7475.9|7486.9|7476.9|7485.4|7475.4|7
1606474460000|2020-11-27 10:54:20|7485.6|7475.6|7485.9|7475.9|7485.9|7475.9|7484.9|7474.9|7
1606474470000|2020-11-27 10:54:30|7485.4|7475.4|7485.9|7475.9|7485.9|7475.9|7485.4|7475.4|3
1606474480000|2020-11-27 10:54:40|7485.6|7475.6|7484.9|7474.9|7485.6|7475.6|7484.4|7474.4|9
1606474490000|2020-11-27 10:54:50|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|7485.1|7475.1|1
1606474500000|2020-11-27 10:55:00|7485.9|7475.9|7486.9|7476.9|7487.1|7477.1|7485.9|7475.9|12
1606474510000|2020-11-27 10:55:10|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|7486.1|7476.1|4
1606474520000|2020-11-27 10:55:20|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.1|7476.1|8
1606474530000|2020-11-27 10:55:30|7486.4|7476.4|7486.6|7476.6|7486.6|7476.6|7486.4|7476.4|2
1606474540000|2020-11-27 10:55:40|7486.9|7476.9|7486.6|7476.6|7487.1|7477.1|7486.1|7476.1|8
1606474550000|2020-11-27 10:55:50|7486.9|7476.9|7488.4|7478.4|7488.4|7478.4|7486.9|7476.9|6
1606474560000|2020-11-27 10:56:00|7488.6|7478.6|7488.1|7478.1|7488.6|7478.6|7487.9|7477.9|6
1606474570000|2020-11-27 10:56:10|7488.4|7478.4|7488.4|7478.4|7488.9|7478.9|7488.4|7478.4|7
1606474580000|2020-11-27 10:56:20|7488.6|7478.6|7488.1|7478.1|7488.6|7478.6|7488.1|7478.1|3
1606474590000|2020-11-27 10:56:30|7487.9|7477.9|7488.4|7478.4|7488.4|7478.4|7487.6|7477.6|6
1606474600000|2020-11-27 10:56:40|7488.6|7478.6|7488.4|7478.4|7488.6|7478.6|7488.1|7478.1|4
1606474610000|2020-11-27 10:56:50|7488.6|7478.6|7488.4|7478.4|7488.6|7478.6|7488.4|7478.4|2
1606474620000|2020-11-27 10:57:00|7488.1|7478.1|7488.1|7478.1|7488.4|7478.4|7488.1|7478.1|3
1606474630000|2020-11-27 10:57:10|7487.9|7477.9|7487.1|7477.1|7487.9|7477.9|7487.1|7477.1|2
1606474640000|2020-11-27 10:57:20|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|1
1606474650000|2020-11-27 10:57:30|7486.6|7476.6|7487.1|7477.1|7487.1|7477.1|7485.6|7475.6|7
1606474660000|2020-11-27 10:57:40|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.6|7476.6|2
1606474680000|2020-11-27 10:58:00|7486.4|7476.4|7485.9|7475.9|7486.4|7476.4|7485.9|7475.9|2
1606474690000|2020-11-27 10:58:10|7486.1|7476.1|7486.6|7476.6|7486.6|7476.6|7486.1|7476.1|2
1606474710000|2020-11-27 10:58:30|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.6|7476.6|2
1606474720000|2020-11-27 10:58:40|7486.4|7476.4|7486.1|7476.1|7486.4|7476.4|7486.1|7476.1|2
1606474730000|2020-11-27 10:58:50|7485.9|7475.9|7484.6|7474.6|7485.9|7475.9|7484.4|7474.4|4
1606474770000|2020-11-27 10:59:30|7484.9|7474.9|7483.4|7473.4|7484.9|7474.9|7482.4|7472.4|5
1606474780000|2020-11-27 10:59:40|7483.1|7473.1|7482.9|7472.9|7483.1|7473.1|7482.9|7472.9|4
1606474790000|2020-11-27 10:59:50|7483.1|7473.1|7482.4|7472.4|7483.4|7473.4|7482.4|7472.4|4
1606474800000|2020-11-27 11:00:00|7482.6|7472.6|7483.4|7473.4|7484.6|7474.6|7482.6|7472.6|11
1606474810000|2020-11-27 11:00:10|7483.6|7473.6|7484.6|7474.6|7484.6|7474.6|7483.6|7473.6|8
1606474820000|2020-11-27 11:00:20|7485.1|7475.1|7485.6|7475.6|7485.6|7475.6|7485.1|7475.1|4
1606474830000|2020-11-27 11:00:30|7485.4|7475.4|7485.1|7475.1|7485.4|7475.4|7485.1|7475.1|2
1606474840000|2020-11-27 11:00:40|7484.6|7474.6|7484.6|7474.6|7484.6|7474.6|7484.6|7474.6|1
1606474850000|2020-11-27 11:00:50|7484.9|7474.9|7485.1|7475.1|7485.1|7475.1|7484.9|7474.9|2
1606474860000|2020-11-27 11:01:00|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|1
1606474870000|2020-11-27 11:01:10|7486.1|7476.1|7485.6|7475.6|7486.1|7476.1|7485.6|7475.6|2
1606474900000|2020-11-27 11:01:40|7485.9|7475.9|7486.1|7476.1|7486.1|7476.1|7485.6|7475.6|3
1606474910000|2020-11-27 11:01:50|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|1
1606474920000|2020-11-27 11:02:00|7485.4|7475.4|7485.1|7475.1|7485.4|7475.4|7484.6|7474.6|5
1606474930000|2020-11-27 11:02:10|7484.6|7474.6|7484.9|7474.9|7484.9|7474.9|7484.1|7474.1|5
1606474940000|2020-11-27 11:02:20|7485.1|7475.1|7484.1|7474.1|7485.1|7475.1|7484.1|7474.1|4
1606474950000|2020-11-27 11:02:30|7483.6|7473.6|7484.1|7474.1|7484.1|7474.1|7483.6|7473.6|2
1606475000000|2020-11-27 11:03:20|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606475010000|2020-11-27 11:03:30|7482.6|7472.6|7482.9|7472.9|7482.9|7472.9|7482.4|7472.4|6
1606475020000|2020-11-27 11:03:40|7482.4|7472.4|7481.9|7471.9|7482.9|7472.9|7481.9|7471.9|7
1606475030000|2020-11-27 11:03:50|7481.6|7471.6|7481.4|7471.4|7481.6|7471.6|7481.4|7471.4|2
1606475040000|2020-11-27 11:04:00|7481.6|7471.6|7482.4|7472.4|7482.6|7472.6|7481.6|7471.6|7
1606475050000|2020-11-27 11:04:10|7482.1|7472.1|7481.9|7471.9|7482.1|7472.1|7481.6|7471.6|4
1606475060000|2020-11-27 11:04:20|7482.1|7472.1|7482.9|7472.9|7482.9|7472.9|7481.9|7471.9|3
1606475080000|2020-11-27 11:04:40|7481.9|7471.9|7481.4|7471.4|7481.9|7471.9|7481.4|7471.4|3
1606475090000|2020-11-27 11:04:50|7481.6|7471.6|7481.6|7471.6|7482.1|7472.1|7481.6|7471.6|4
1606475110000|2020-11-27 11:05:10|7481.4|7471.4|7480.9|7470.9|7481.4|7471.4|7480.9|7470.9|2
1606475120000|2020-11-27 11:05:20|7481.1|7471.1|7480.4|7470.4|7481.4|7471.4|7480.4|7470.4|5
1606475130000|2020-11-27 11:05:30|7480.6|7470.6|7480.4|7470.4|7480.6|7470.6|7480.4|7470.4|2
1606475150000|2020-11-27 11:05:50|7479.1|7469.1|7479.6|7469.6|7479.6|7469.6|7479.1|7469.1|2
1606475160000|2020-11-27 11:06:00|7479.9|7469.9|7480.6|7470.6|7480.6|7470.6|7479.9|7469.9|2
1606475190000|2020-11-27 11:06:30|7480.1|7470.1|7480.1|7470.1|7480.1|7470.1|7479.9|7469.9|3
1606475200000|2020-11-27 11:06:40|7480.4|7470.4|7481.4|7471.4|7481.4|7471.4|7480.4|7470.4|4
1606475210000|2020-11-27 11:06:50|7482.1|7472.1|7483.1|7473.1|7483.1|7473.1|7482.1|7472.1|2
1606475230000|2020-11-27 11:07:10|7482.9|7472.9|7483.1|7473.1|7483.1|7473.1|7482.6|7472.6|4
1606475240000|2020-11-27 11:07:20|7482.9|7472.9|7482.1|7472.1|7482.9|7472.9|7482.1|7472.1|3
1606475250000|2020-11-27 11:07:30|7481.9|7471.9|7481.6|7471.6|7481.9|7471.9|7481.1|7471.1|6
1606475260000|2020-11-27 11:07:40|7481.9|7471.9|7481.6|7471.6|7482.1|7472.1|7481.6|7471.6|4
1606475280000|2020-11-27 11:08:00|7481.9|7471.9|7482.1|7472.1|7482.6|7472.6|7481.9|7471.9|6
1606475300000|2020-11-27 11:08:20|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|1
1606475310000|2020-11-27 11:08:30|7482.1|7472.1|7482.4|7472.4|7482.4|7472.4|7482.1|7472.1|2
1606475320000|2020-11-27 11:08:40|7482.1|7472.1|7482.4|7472.4|7482.4|7472.4|7482.1|7472.1|4
1606475330000|2020-11-27 11:08:50|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|1
1606475340000|2020-11-27 11:09:00|7481.9|7471.9|7481.6|7471.6|7481.9|7471.9|7481.6|7471.6|2
1606475350000|2020-11-27 11:09:10|7481.9|7471.9|7482.6|7472.6|7482.6|7472.6|7481.9|7471.9|4
1606475360000|2020-11-27 11:09:20|7482.4|7472.4|7482.1|7472.1|7482.4|7472.4|7482.1|7472.1|2
1606475370000|2020-11-27 11:09:30|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|7482.4|7472.4|1
1606475380000|2020-11-27 11:09:40|7482.6|7472.6|7483.4|7473.4|7483.4|7473.4|7482.6|7472.6|4
1606475400000|2020-11-27 11:10:00|7483.1|7473.1|7482.9|7472.9|7483.6|7473.6|7482.9|7472.9|4
1606475410000|2020-11-27 11:10:10|7483.1|7473.1|7482.9|7472.9|7483.4|7473.4|7482.9|7472.9|3
1606475420000|2020-11-27 11:10:20|7483.4|7473.4|7484.1|7474.1|7484.1|7474.1|7482.9|7472.9|7
1606475460000|2020-11-27 11:11:00|7484.4|7474.4|7485.1|7475.1|7485.1|7475.1|7484.4|7474.4|2
1606475470000|2020-11-27 11:11:10|7484.9|7474.9|7484.9|7474.9|7484.9|7474.9|7484.9|7474.9|1
1606475480000|2020-11-27 11:11:20|7485.1|7475.1|7484.9|7474.9|7485.9|7475.9|7484.9|7474.9|4
1606475530000|2020-11-27 11:12:10|7484.6|7474.6|7485.1|7475.1|7485.1|7475.1|7484.6|7474.6|5
1606475540000|2020-11-27 11:12:20|7485.4|7475.4|7487.1|7477.1|7487.1|7477.1|7485.4|7475.4|4
1606475550000|2020-11-27 11:12:30|7486.9|7476.9|7488.1|7478.1|7488.1|7478.1|7486.9|7476.9|2
1606475560000|2020-11-27 11:12:40|7488.6|7478.6|7488.9|7478.9|7488.9|7478.9|7488.1|7478.1|9
1606475570000|2020-11-27 11:12:50|7488.6|7478.6|7488.1|7478.1|7488.6|7478.6|7488.1|7478.1|2
1606475580000|2020-11-27 11:13:00|7487.9|7477.9|7488.1|7478.1|7488.1|7478.1|7487.9|7477.9|2
1606475590000|2020-11-27 11:13:10|7489.1|7479.1|7488.9|7478.9|7489.1|7479.1|7488.6|7478.6|3
1606475600000|2020-11-27 11:13:20|7489.1|7479.1|7488.9|7478.9|7489.6|7479.6|7488.9|7478.9|4
1606475610000|2020-11-27 11:13:30|7488.6|7478.6|7488.9|7478.9|7488.9|7478.9|7488.6|7478.6|2
1606475620000|2020-11-27 11:13:40|7488.4|7478.4|7488.4|7478.4|7488.4|7478.4|7488.4|7478.4|1
1606475630000|2020-11-27 11:13:50|7488.1|7478.1|7488.6|7478.6|7488.6|7478.6|7487.9|7477.9|4
1606475640000|2020-11-27 11:14:00|7488.9|7478.9|7488.6|7478.6|7488.9|7478.9|7488.6|7478.6|2
1606475650000|2020-11-27 11:14:10|7488.1|7478.1|7487.9|7477.9|7488.1|7478.1|7487.9|7477.9|4
1606475660000|2020-11-27 11:14:20|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|1
1606475700000|2020-11-27 11:15:00|7487.4|7477.4|7486.9|7476.9|7487.6|7477.6|7486.9|7476.9|6
1606475720000|2020-11-27 11:15:20|7487.1|7477.1|7487.4|7477.4|7487.4|7477.4|7487.1|7477.1|2
1606475730000|2020-11-27 11:15:30|7487.1|7477.1|7486.9|7476.9|7487.1|7477.1|7486.9|7476.9|2
1606475740000|2020-11-27 11:15:40|7487.1|7477.1|7486.9|7476.9|7487.9|7477.9|7486.9|7476.9|6
1606475760000|2020-11-27 11:16:00|7487.4|7477.4|7487.1|7477.1|7487.4|7477.4|7487.1|7477.1|2
1606475770000|2020-11-27 11:16:10|7486.9|7476.9|7485.9|7475.9|7486.9|7476.9|7485.9|7475.9|4
1606475790000|2020-11-27 11:16:30|7486.6|7476.6|7486.9|7476.9|7486.9|7476.9|7486.6|7476.6|2
1606475840000|2020-11-27 11:17:20|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606475860000|2020-11-27 11:17:40|7487.4|7477.4|7487.6|7477.6|7487.6|7477.6|7487.4|7477.4|2
1606475870000|2020-11-27 11:17:50|7487.9|7477.9|7487.9|7477.9|7487.9|7477.9|7487.9|7477.9|1
1606475880000|2020-11-27 11:18:00|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|1
1606475900000|2020-11-27 11:18:20|7487.6|7477.6|7488.1|7478.1|7488.4|7478.4|7487.6|7477.6|5
1606475910000|2020-11-27 11:18:30|7488.4|7478.4|7489.1|7479.1|7489.1|7479.1|7488.4|7478.4|3
1606475920000|2020-11-27 11:18:40|7489.4|7479.4|7488.6|7478.6|7489.4|7479.4|7488.6|7478.6|7
1606475930000|2020-11-27 11:18:50|7488.4|7478.4|7488.1|7478.1|7488.4|7478.4|7488.1|7478.1|2
1606475940000|2020-11-27 11:19:00|7488.4|7478.4|7489.1|7479.1|7489.4|7479.4|7488.1|7478.1|7
1606475950000|2020-11-27 11:19:10|7488.9|7478.9|7488.4|7478.4|7488.9|7478.9|7488.4|7478.4|5
1606475960000|2020-11-27 11:19:20|7488.9|7478.9|7488.4|7478.4|7488.9|7478.9|7488.4|7478.4|3
1606475970000|2020-11-27 11:19:30|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|1
1606475980000|2020-11-27 11:19:40|7487.9|7477.9|7487.6|7477.6|7487.9|7477.9|7487.4|7477.4|3
1606475990000|2020-11-27 11:19:50|7487.4|7477.4|7487.6|7477.6|7487.6|7477.6|7487.4|7477.4|2
1606476000000|2020-11-27 11:20:00|7487.4|7477.4|7486.6|7476.6|7487.4|7477.4|7486.6|7476.6|2
1606476030000|2020-11-27 11:20:30|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|1
1606476040000|2020-11-27 11:20:40|7486.1|7476.1|7485.6|7475.6|7486.1|7476.1|7484.6|7474.6|7
1606476100000|2020-11-27 11:21:40|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|1
1606476120000|2020-11-27 11:22:00|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.6|7476.6|3
1606476130000|2020-11-27 11:22:10|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|1
1606476140000|2020-11-27 11:22:20|7486.9|7476.9|7488.9|7478.9|7488.9|7478.9|7486.9|7476.9|3
1606476150000|2020-11-27 11:22:30|7488.6|7478.6|7488.4|7478.4|7488.6|7478.6|7488.4|7478.4|2
1606476160000|2020-11-27 11:22:40|7488.6|7478.6|7488.6|7478.6|7488.6|7478.6|7488.6|7478.6|1
1606476170000|2020-11-27 11:22:50|7488.9|7478.9|7489.6|7479.6|7489.6|7479.6|7488.9|7478.9|3
1606476180000|2020-11-27 11:23:00|7488.4|7478.4|7487.9|7477.9|7488.4|7478.4|7487.9|7477.9|2
1606476190000|2020-11-27 11:23:10|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|1
1606476200000|2020-11-27 11:23:20|7487.9|7477.9|7487.9|7477.9|7488.1|7478.1|7487.9|7477.9|5
1606476220000|2020-11-27 11:23:40|7487.4|7477.4|7486.6|7476.6|7487.4|7477.4|7486.6|7476.6|2
1606476240000|2020-11-27 11:24:00|7486.4|7476.4|7485.9|7475.9|7486.4|7476.4|7485.9|7475.9|3
1606476260000|2020-11-27 11:24:20|7486.1|7476.1|7486.4|7476.4|7486.4|7476.4|7486.1|7476.1|2
1606476270000|2020-11-27 11:24:30|7486.6|7476.6|7487.1|7477.1|7487.1|7477.1|7486.6|7476.6|3
1606476280000|2020-11-27 11:24:40|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7486.9|7476.9|5
1606476290000|2020-11-27 11:24:50|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.4|7477.4|3
1606476300000|2020-11-27 11:25:00|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|1
1606476310000|2020-11-27 11:25:10|7487.9|7477.9|7487.9|7477.9|7487.9|7477.9|7487.9|7477.9|1
1606476320000|2020-11-27 11:25:20|7487.6|7477.6|7487.4|7477.4|7487.6|7477.6|7487.4|7477.4|2
1606476340000|2020-11-27 11:25:40|7487.6|7477.6|7487.9|7477.9|7487.9|7477.9|7487.6|7477.6|2
1606476350000|2020-11-27 11:25:50|7487.6|7477.6|7487.4|7477.4|7487.6|7477.6|7487.4|7477.4|4
1606476370000|2020-11-27 11:26:10|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606476380000|2020-11-27 11:26:20|7487.4|7477.4|7487.4|7477.4|7487.6|7477.6|7487.4|7477.4|3
1606476390000|2020-11-27 11:26:30|7487.6|7477.6|7488.1|7478.1|7488.1|7478.1|7487.6|7477.6|2
1606476400000|2020-11-27 11:26:40|7488.4|7478.4|7488.1|7478.1|7488.4|7478.4|7488.1|7478.1|4
1606476410000|2020-11-27 11:26:50|7488.4|7478.4|7489.1|7479.1|7489.1|7479.1|7487.9|7477.9|3
1606476420000|2020-11-27 11:27:00|7488.9|7478.9|7489.6|7479.6|7489.6|7479.6|7488.9|7478.9|3
1606476430000|2020-11-27 11:27:10|7490.4|7480.4|7491.4|7481.4|7491.4|7481.4|7490.4|7480.4|4
1606476440000|2020-11-27 11:27:20|7491.6|7481.6|7490.1|7480.1|7491.6|7481.6|7490.1|7480.1|3
1606476450000|2020-11-27 11:27:30|7489.9|7479.9|7490.1|7480.1|7490.4|7480.4|7489.9|7479.9|8
1606476470000|2020-11-27 11:27:50|7490.4|7480.4|7491.1|7481.1|7491.1|7481.1|7490.4|7480.4|3
1606476480000|2020-11-27 11:28:00|7490.9|7480.9|7490.4|7480.4|7490.9|7480.9|7490.4|7480.4|2
1606476490000|2020-11-27 11:28:10|7490.1|7480.1|7491.1|7481.1|7491.4|7481.4|7489.6|7479.6|10
1606476500000|2020-11-27 11:28:20|7491.4|7481.4|7492.9|7482.9|7492.9|7482.9|7491.1|7481.1|6
1606476520000|2020-11-27 11:28:40|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|1
1606476530000|2020-11-27 11:28:50|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.4|7481.4|4
1606476540000|2020-11-27 11:29:00|7491.6|7481.6|7492.6|7482.6|7492.6|7482.6|7491.1|7481.1|3
1606476550000|2020-11-27 11:29:10|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|1
1606476570000|2020-11-27 11:29:30|7492.6|7482.6|7492.1|7482.1|7492.6|7482.6|7492.1|7482.1|2
1606476580000|2020-11-27 11:29:40|7491.9|7481.9|7491.1|7481.1|7491.9|7481.9|7491.1|7481.1|4
1606476600000|2020-11-27 11:30:00|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606476610000|2020-11-27 11:30:10|7491.1|7481.1|7491.4|7481.4|7491.9|7481.9|7491.1|7481.1|4
1606476620000|2020-11-27 11:30:20|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606476630000|2020-11-27 11:30:30|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|1
1606476640000|2020-11-27 11:30:40|7491.1|7481.1|7491.1|7481.1|7491.1|7481.1|7490.9|7480.9|3
1606476660000|2020-11-27 11:31:00|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|7490.1|7480.1|1
1606476680000|2020-11-27 11:31:20|7489.9|7479.9|7489.4|7479.4|7489.9|7479.9|7489.4|7479.4|2
1606476700000|2020-11-27 11:31:40|7489.6|7479.6|7489.9|7479.9|7490.4|7480.4|7489.6|7479.6|4
1606476720000|2020-11-27 11:32:00|7489.6|7479.6|7489.4|7479.4|7489.6|7479.6|7489.1|7479.1|3
1606476730000|2020-11-27 11:32:10|7489.6|7479.6|7490.1|7480.1|7490.1|7480.1|7489.6|7479.6|2
1606476750000|2020-11-27 11:32:30|7489.9|7479.9|7489.1|7479.1|7489.9|7479.9|7489.1|7479.1|2
1606476760000|2020-11-27 11:32:40|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|7489.4|7479.4|1
1606476770000|2020-11-27 11:32:50|7489.1|7479.1|7489.9|7479.9|7490.4|7480.4|7489.1|7479.1|3
1606476780000|2020-11-27 11:33:00|7489.6|7479.6|7488.6|7478.6|7489.6|7479.6|7488.6|7478.6|4
1606476790000|2020-11-27 11:33:10|7488.4|7478.4|7488.9|7478.9|7488.9|7478.9|7488.4|7478.4|2
1606476800000|2020-11-27 11:33:20|7487.1|7477.1|7486.6|7476.6|7487.1|7477.1|7486.6|7476.6|3
1606476810000|2020-11-27 11:33:30|7486.4|7476.4|7487.1|7477.1|7487.1|7477.1|7486.4|7476.4|4
1606476820000|2020-11-27 11:33:40|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.6|7476.6|4
1606476830000|2020-11-27 11:33:50|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|1
1606476850000|2020-11-27 11:34:10|7486.6|7476.6|7486.4|7476.4|7486.6|7476.6|7486.4|7476.4|2
1606476870000|2020-11-27 11:34:30|7486.6|7476.6|7486.4|7476.4|7486.6|7476.6|7486.4|7476.4|2
1606476880000|2020-11-27 11:34:40|7486.6|7476.6|7486.6|7476.6|7486.9|7476.9|7486.1|7476.1|4
1606476890000|2020-11-27 11:34:50|7486.9|7476.9|7488.6|7478.6|7488.6|7478.6|7486.9|7476.9|4
1606476900000|2020-11-27 11:35:00|7488.4|7478.4|7488.4|7478.4|7488.4|7478.4|7488.4|7478.4|1
1606476940000|2020-11-27 11:35:40|7488.1|7478.1|7487.1|7477.1|7488.1|7478.1|7487.1|7477.1|2
1606476950000|2020-11-27 11:35:50|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.6|7476.6|2
1606476960000|2020-11-27 11:36:00|7486.1|7476.1|7485.9|7475.9|7486.1|7476.1|7485.6|7475.6|8
1606476970000|2020-11-27 11:36:10|7484.9|7474.9|7483.9|7473.9|7484.9|7474.9|7483.9|7473.9|2
1606476990000|2020-11-27 11:36:30|7483.6|7473.6|7484.1|7474.1|7484.1|7474.1|7483.6|7473.6|2
1606477000000|2020-11-27 11:36:40|7483.9|7473.9|7483.1|7473.1|7484.1|7474.1|7483.1|7473.1|5
1606477030000|2020-11-27 11:37:10|7482.9|7472.9|7483.1|7473.1|7483.1|7473.1|7482.9|7472.9|2
1606477040000|2020-11-27 11:37:20|7483.4|7473.4|7484.1|7474.1|7484.1|7474.1|7483.4|7473.4|3
1606477050000|2020-11-27 11:37:30|7483.6|7473.6|7484.4|7474.4|7484.4|7474.4|7483.6|7473.6|3
1606477060000|2020-11-27 11:37:40|7484.1|7474.1|7484.4|7474.4|7484.4|7474.4|7484.1|7474.1|2
1606477070000|2020-11-27 11:37:50|7484.1|7474.1|7484.4|7474.4|7484.4|7474.4|7484.1|7474.1|2
1606477080000|2020-11-27 11:38:00|7484.1|7474.1|7483.4|7473.4|7484.1|7474.1|7483.1|7473.1|3
1606477090000|2020-11-27 11:38:10|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|1
1606477110000|2020-11-27 11:38:30|7482.9|7472.9|7482.6|7472.6|7482.9|7472.9|7482.6|7472.6|2
1606477120000|2020-11-27 11:38:40|7482.4|7472.4|7483.4|7473.4|7483.4|7473.4|7482.1|7472.1|7
1606477130000|2020-11-27 11:38:50|7483.1|7473.1|7483.4|7473.4|7483.4|7473.4|7483.1|7473.1|2
1606477140000|2020-11-27 11:39:00|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|7483.1|7473.1|1
1606477150000|2020-11-27 11:39:10|7482.9|7472.9|7480.4|7470.4|7482.9|7472.9|7480.4|7470.4|3
1606477170000|2020-11-27 11:39:30|7480.6|7470.6|7481.4|7471.4|7481.4|7471.4|7480.1|7470.1|7
1606477180000|2020-11-27 11:39:40|7481.6|7471.6|7481.6|7471.6|7481.6|7471.6|7481.6|7471.6|1
1606477210000|2020-11-27 11:40:10|7481.4|7471.4|7481.4|7471.4|7481.4|7471.4|7481.4|7471.4|1
1606477220000|2020-11-27 11:40:20|7481.1|7471.1|7481.4|7471.4|7481.6|7471.6|7481.1|7471.1|4
1606477230000|2020-11-27 11:40:30|7481.1|7471.1|7480.6|7470.6|7481.6|7471.6|7480.6|7470.6|6
1606477240000|2020-11-27 11:40:40|7480.9|7470.9|7480.9|7470.9|7480.9|7470.9|7480.9|7470.9|1
1606477250000|2020-11-27 11:40:50|7481.1|7471.1|7481.1|7471.1|7481.1|7471.1|7481.1|7471.1|1
1606477260000|2020-11-27 11:41:00|7481.4|7471.4|7481.6|7471.6|7481.6|7471.6|7481.1|7471.1|10
1606477280000|2020-11-27 11:41:20|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|7482.1|7472.1|1
1606477290000|2020-11-27 11:41:30|7482.4|7472.4|7482.6|7472.6|7482.6|7472.6|7482.4|7472.4|2
1606477300000|2020-11-27 11:41:40|7482.4|7472.4|7482.1|7472.1|7482.4|7472.4|7482.1|7472.1|2
1606477310000|2020-11-27 11:41:50|7482.4|7472.4|7482.6|7472.6|7482.6|7472.6|7482.4|7472.4|2
1606477320000|2020-11-27 11:42:00|7482.9|7472.9|7483.4|7473.4|7483.6|7473.6|7482.9|7472.9|7
1606477330000|2020-11-27 11:42:10|7483.1|7473.1|7482.9|7472.9|7483.1|7473.1|7481.9|7471.9|6
1606477340000|2020-11-27 11:42:20|7482.6|7472.6|7483.1|7473.1|7483.1|7473.1|7482.4|7472.4|4
1606477370000|2020-11-27 11:42:50|7482.6|7472.6|7482.1|7472.1|7482.6|7472.6|7482.1|7472.1|7
1606477380000|2020-11-27 11:43:00|7482.9|7472.9|7482.9|7472.9|7482.9|7472.9|7482.6|7472.6|3
1606477390000|2020-11-27 11:43:10|7482.6|7472.6|7483.1|7473.1|7483.1|7473.1|7482.4|7472.4|4
1606477400000|2020-11-27 11:43:20|7483.4|7473.4|7483.4|7473.4|7483.6|7473.6|7483.4|7473.4|3
1606477420000|2020-11-27 11:43:40|7483.6|7473.6|7484.4|7474.4|7484.4|7474.4|7483.6|7473.6|2
1606477430000|2020-11-27 11:43:50|7484.1|7474.1|7484.1|7474.1|7484.1|7474.1|7484.1|7474.1|1
1606477440000|2020-11-27 11:44:00|7483.9|7473.9|7482.9|7472.9|7483.9|7473.9|7482.9|7472.9|3
1606477450000|2020-11-27 11:44:10|7483.1|7473.1|7484.1|7474.1|7484.1|7474.1|7483.1|7473.1|3
1606477470000|2020-11-27 11:44:30|7483.6|7473.6|7483.9|7473.9|7484.1|7474.1|7482.9|7472.9|6
1606477530000|2020-11-27 11:45:30|7483.6|7473.6|7485.9|7475.9|7485.9|7475.9|7483.1|7473.1|5
1606477540000|2020-11-27 11:45:40|7485.6|7475.6|7485.1|7475.1|7485.6|7475.6|7484.9|7474.9|3
1606477550000|2020-11-27 11:45:50|7485.4|7475.4|7484.6|7474.6|7485.4|7475.4|7484.6|7474.6|3
1606477560000|2020-11-27 11:46:00|7483.6|7473.6|7484.1|7474.1|7484.1|7474.1|7483.4|7473.4|6
1606477570000|2020-11-27 11:46:10|7484.4|7474.4|7484.6|7474.6|7485.1|7475.1|7484.4|7474.4|5
1606477580000|2020-11-27 11:46:20|7485.4|7475.4|7485.6|7475.6|7486.1|7476.1|7485.4|7475.4|6
1606477600000|2020-11-27 11:46:40|7485.4|7475.4|7485.1|7475.1|7485.4|7475.4|7484.9|7474.9|4
1606477610000|2020-11-27 11:46:50|7484.9|7474.9|7484.6|7474.6|7484.9|7474.9|7484.6|7474.6|2
1606477620000|2020-11-27 11:47:00|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606477640000|2020-11-27 11:47:20|7483.6|7473.6|7483.9|7473.9|7483.9|7473.9|7482.9|7472.9|4
1606477650000|2020-11-27 11:47:30|7483.6|7473.6|7482.9|7472.9|7483.6|7473.6|7482.9|7472.9|2
1606477680000|2020-11-27 11:48:00|7482.6|7472.6|7482.4|7472.4|7482.6|7472.6|7482.1|7472.1|3
1606477690000|2020-11-27 11:48:10|7483.1|7473.1|7484.4|7474.4|7484.4|7474.4|7483.1|7473.1|2
1606477750000|2020-11-27 11:49:10|7484.6|7474.6|7484.6|7474.6|7484.6|7474.6|7484.6|7474.6|1
1606477760000|2020-11-27 11:49:20|7485.4|7475.4|7484.9|7474.9|7485.4|7475.4|7484.9|7474.9|3
1606477770000|2020-11-27 11:49:30|7484.6|7474.6|7485.1|7475.1|7485.1|7475.1|7484.6|7474.6|2
1606477810000|2020-11-27 11:50:10|7485.6|7475.6|7486.1|7476.1|7486.1|7476.1|7485.6|7475.6|3
1606477840000|2020-11-27 11:50:40|7486.4|7476.4|7486.9|7476.9|7486.9|7476.9|7486.1|7476.1|4
1606477850000|2020-11-27 11:50:50|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|1
1606477860000|2020-11-27 11:51:00|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|1
1606477890000|2020-11-27 11:51:30|7486.6|7476.6|7486.9|7476.9|7486.9|7476.9|7486.6|7476.6|2
1606477900000|2020-11-27 11:51:40|7486.6|7476.6|7486.9|7476.9|7486.9|7476.9|7486.6|7476.6|2
1606477920000|2020-11-27 11:52:00|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|7486.6|7476.6|1
1606477930000|2020-11-27 11:52:10|7486.9|7476.9|7487.1|7477.1|7487.6|7477.6|7486.9|7476.9|5
1606477950000|2020-11-27 11:52:30|7486.9|7476.9|7486.1|7476.1|7486.9|7476.9|7486.1|7476.1|3
1606477960000|2020-11-27 11:52:40|7486.4|7476.4|7487.4|7477.4|7487.4|7477.4|7486.4|7476.4|3
1606477980000|2020-11-27 11:53:00|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606477990000|2020-11-27 11:53:10|7487.4|7477.4|7487.4|7477.4|7487.6|7477.6|7487.4|7477.4|3
1606478000000|2020-11-27 11:53:20|7487.6|7477.6|7487.9|7477.9|7488.1|7478.1|7487.6|7477.6|3
1606478010000|2020-11-27 11:53:30|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|1
1606478020000|2020-11-27 11:53:40|7487.9|7477.9|7487.1|7477.1|7487.9|7477.9|7487.1|7477.1|4
1606478040000|2020-11-27 11:54:00|7486.9|7476.9|7485.6|7475.6|7486.9|7476.9|7485.6|7475.6|5
1606478050000|2020-11-27 11:54:10|7485.4|7475.4|7485.1|7475.1|7485.4|7475.4|7485.1|7475.1|2
1606478060000|2020-11-27 11:54:20|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|1
1606478080000|2020-11-27 11:54:40|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|1
1606478100000|2020-11-27 11:55:00|7485.6|7475.6|7486.1|7476.1|7486.1|7476.1|7485.6|7475.6|2
1606478110000|2020-11-27 11:55:10|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|1
1606478120000|2020-11-27 11:55:20|7485.6|7475.6|7485.4|7475.4|7485.6|7475.6|7485.4|7475.4|2
1606478160000|2020-11-27 11:56:00|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|7485.6|7475.6|1
1606478170000|2020-11-27 11:56:10|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|1
1606478180000|2020-11-27 11:56:20|7485.6|7475.6|7486.1|7476.1|7486.1|7476.1|7485.6|7475.6|2
1606478210000|2020-11-27 11:56:50|7486.4|7476.4|7486.9|7476.9|7486.9|7476.9|7486.1|7476.1|5
1606478230000|2020-11-27 11:57:10|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606478240000|2020-11-27 11:57:20|7486.9|7476.9|7486.1|7476.1|7486.9|7476.9|7486.1|7476.1|3
1606478260000|2020-11-27 11:57:40|7485.9|7475.9|7486.9|7476.9|7486.9|7476.9|7485.9|7475.9|3
1606478280000|2020-11-27 11:58:00|7486.6|7476.6|7486.1|7476.1|7486.6|7476.6|7486.1|7476.1|2
1606478320000|2020-11-27 11:58:40|7485.9|7475.9|7486.4|7476.4|7486.6|7476.6|7485.4|7475.4|7
1606478330000|2020-11-27 11:58:50|7486.1|7476.1|7485.9|7475.9|7486.1|7476.1|7485.9|7475.9|2
1606478340000|2020-11-27 11:59:00|7486.1|7476.1|7486.4|7476.4|7486.4|7476.4|7485.9|7475.9|4
1606478350000|2020-11-27 11:59:10|7486.1|7476.1|7485.9|7475.9|7486.1|7476.1|7485.9|7475.9|2
1606478360000|2020-11-27 11:59:20|7485.6|7475.6|7485.1|7475.1|7485.6|7475.6|7484.9|7474.9|3
1606478370000|2020-11-27 11:59:30|7485.4|7475.4|7485.1|7475.1|7485.4|7475.4|7485.1|7475.1|2
1606478380000|2020-11-27 11:59:40|7485.4|7475.4|7485.9|7475.9|7485.9|7475.9|7485.4|7475.4|2
1606478390000|2020-11-27 11:59:50|7486.1|7476.1|7485.9|7475.9|7486.1|7476.1|7485.9|7475.9|2
1606478400000|2020-11-27 12:00:00|7485.6|7475.6|7484.9|7474.9|7485.6|7475.6|7484.9|7474.9|2
1606478410000|2020-11-27 12:00:10|7485.1|7475.1|7485.1|7475.1|7485.4|7475.4|7484.9|7474.9|5
1606478420000|2020-11-27 12:00:20|7484.9|7474.9|7484.6|7474.6|7485.1|7475.1|7484.6|7474.6|4
1606478430000|2020-11-27 12:00:30|7484.9|7474.9|7484.9|7474.9|7484.9|7474.9|7484.6|7474.6|3
1606478440000|2020-11-27 12:00:40|7484.6|7474.6|7482.1|7472.1|7484.6|7474.6|7482.1|7472.1|3
1606478470000|2020-11-27 12:01:10|7481.9|7471.9|7479.4|7469.4|7481.9|7471.9|7479.1|7469.1|9
1606478480000|2020-11-27 12:01:20|7479.1|7469.1|7479.1|7469.1|7479.4|7469.4|7479.1|7469.1|3
1606478490000|2020-11-27 12:01:30|7479.4|7469.4|7479.9|7469.9|7479.9|7469.9|7479.4|7469.4|2
1606478500000|2020-11-27 12:01:40|7480.1|7470.1|7479.1|7469.1|7480.1|7470.1|7478.4|7468.4|7
1606478510000|2020-11-27 12:01:50|7479.4|7469.4|7478.9|7468.9|7479.4|7469.4|7478.9|7468.9|3
1606478520000|2020-11-27 12:02:00|7478.6|7468.6|7478.4|7468.4|7479.1|7469.1|7478.1|7468.1|8
1606478540000|2020-11-27 12:02:20|7478.1|7468.1|7477.6|7467.6|7478.1|7468.1|7477.6|7467.6|2
1606478550000|2020-11-27 12:02:30|7477.9|7467.9|7477.4|7467.4|7477.9|7467.9|7477.4|7467.4|3
1606478560000|2020-11-27 12:02:40|7477.6|7467.6|7478.1|7468.1|7478.1|7468.1|7477.6|7467.6|3
1606478580000|2020-11-27 12:03:00|7478.4|7468.4|7479.1|7469.1|7479.4|7469.4|7478.4|7468.4|5
1606478590000|2020-11-27 12:03:10|7478.9|7468.9|7478.4|7468.4|7478.9|7468.9|7478.1|7468.1|4
1606478600000|2020-11-27 12:03:20|7478.1|7468.1|7478.1|7468.1|7478.1|7468.1|7478.1|7468.1|1
1606478610000|2020-11-27 12:03:30|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|1
1606478620000|2020-11-27 12:03:40|7478.6|7468.6|7479.1|7469.1|7479.1|7469.1|7478.6|7468.6|2
1606478630000|2020-11-27 12:03:50|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|7479.4|7469.4|1
1606478640000|2020-11-27 12:04:00|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|7479.1|7469.1|1
1606478650000|2020-11-27 12:04:10|7479.4|7469.4|7478.1|7468.1|7479.4|7469.4|7478.1|7468.1|5
1606478660000|2020-11-27 12:04:20|7478.6|7468.6|7478.4|7468.4|7478.9|7468.9|7478.4|7468.4|4
1606478690000|2020-11-27 12:04:50|7478.1|7468.1|7478.4|7468.4|7478.4|7468.4|7478.1|7468.1|2
1606478700000|2020-11-27 12:05:00|7478.6|7468.6|7478.4|7468.4|7478.6|7468.6|7478.4|7468.4|2
1606478710000|2020-11-27 12:05:10|7478.1|7468.1|7478.1|7468.1|7478.1|7468.1|7478.1|7468.1|1
1606478720000|2020-11-27 12:05:20|7477.9|7467.9|7478.1|7468.1|7478.1|7468.1|7477.6|7467.6|4
1606478750000|2020-11-27 12:05:50|7476.9|7466.9|7475.1|7465.1|7477.1|7467.1|7475.1|7465.1|9
1606478760000|2020-11-27 12:06:00|7475.4|7465.4|7474.4|7464.4|7476.1|7466.1|7474.4|7464.4|7
1606478770000|2020-11-27 12:06:10|7474.6|7464.6|7474.9|7464.9|7474.9|7464.9|7474.1|7464.1|6
1606478780000|2020-11-27 12:06:20|7475.1|7465.1|7475.1|7465.1|7475.9|7465.9|7474.9|7464.9|7
1606478790000|2020-11-27 12:06:30|7474.9|7464.9|7473.9|7463.9|7474.9|7464.9|7473.4|7463.4|9
1606478800000|2020-11-27 12:06:40|7474.1|7464.1|7474.9|7464.9|7474.9|7464.9|7473.9|7463.9|4
1606478810000|2020-11-27 12:06:50|7474.6|7464.6|7473.9|7463.9|7474.6|7464.6|7473.9|7463.9|4
1606478820000|2020-11-27 12:07:00|7474.1|7464.1|7474.1|7464.1|7474.4|7464.4|7474.1|7464.1|3
1606478830000|2020-11-27 12:07:10|7473.9|7463.9|7475.1|7465.1|7475.1|7465.1|7473.9|7463.9|4
1606478840000|2020-11-27 12:07:20|7475.4|7465.4|7476.9|7466.9|7477.1|7467.1|7475.4|7465.4|5
1606478850000|2020-11-27 12:07:30|7476.6|7466.6|7475.4|7465.4|7476.6|7466.6|7475.4|7465.4|3
1606478860000|2020-11-27 12:07:40|7475.6|7465.6|7476.9|7466.9|7476.9|7466.9|7475.6|7465.6|2
1606478870000|2020-11-27 12:07:50|7476.6|7466.6|7476.9|7466.9|7476.9|7466.9|7476.1|7466.1|3
1606478880000|2020-11-27 12:08:00|7477.1|7467.1|7477.1|7467.1|7477.1|7467.1|7477.1|7467.1|1
1606478890000|2020-11-27 12:08:10|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|1
1606478900000|2020-11-27 12:08:20|7477.1|7467.1|7477.9|7467.9|7477.9|7467.9|7477.1|7467.1|4
1606478910000|2020-11-27 12:08:30|7477.6|7467.6|7476.9|7466.9|7477.6|7467.6|7476.9|7466.9|4
1606478920000|2020-11-27 12:08:40|7477.1|7467.1|7478.1|7468.1|7478.1|7468.1|7477.1|7467.1|5
1606478930000|2020-11-27 12:08:50|7477.9|7467.9|7477.4|7467.4|7478.1|7468.1|7477.4|7467.4|5
1606478940000|2020-11-27 12:09:00|7477.6|7467.6|7478.1|7468.1|7478.1|7468.1|7477.6|7467.6|3
1606478950000|2020-11-27 12:09:10|7477.9|7467.9|7477.6|7467.6|7477.9|7467.9|7477.6|7467.6|2
1606478960000|2020-11-27 12:09:20|7478.1|7468.1|7475.4|7465.4|7478.1|7468.1|7475.4|7465.4|9
1606478990000|2020-11-27 12:09:50|7475.6|7465.6|7475.9|7465.9|7475.9|7465.9|7475.6|7465.6|2
1606479010000|2020-11-27 12:10:10|7475.6|7465.6|7475.1|7465.1|7475.6|7465.6|7474.1|7464.1|4
1606479030000|2020-11-27 12:10:30|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|1
1606479040000|2020-11-27 12:10:40|7473.9|7463.9|7474.1|7464.1|7474.1|7464.1|7473.6|7463.6|6
1606479090000|2020-11-27 12:11:30|7473.9|7463.9|7473.1|7463.1|7473.9|7463.9|7473.1|7463.1|2
1606479100000|2020-11-27 12:11:40|7473.4|7463.4|7474.1|7464.1|7474.1|7464.1|7473.4|7463.4|2
1606479110000|2020-11-27 12:11:50|7474.4|7464.4|7474.4|7464.4|7474.9|7464.9|7474.1|7464.1|6
1606479120000|2020-11-27 12:12:00|7474.1|7464.1|7473.6|7463.6|7474.1|7464.1|7473.6|7463.6|7
1606479130000|2020-11-27 12:12:10|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|7474.1|7464.1|1
1606479140000|2020-11-27 12:12:20|7473.6|7463.6|7474.1|7464.1|7474.1|7464.1|7473.6|7463.6|6
1606479160000|2020-11-27 12:12:40|7474.4|7464.4|7474.6|7464.6|7474.6|7464.6|7474.1|7464.1|4
1606479170000|2020-11-27 12:12:50|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|7474.9|7464.9|1
1606479190000|2020-11-27 12:13:10|7476.1|7466.1|7475.9|7465.9|7476.4|7466.4|7475.9|7465.9|4
1606479200000|2020-11-27 12:13:20|7475.4|7465.4|7475.9|7465.9|7475.9|7465.9|7475.4|7465.4|2
1606479210000|2020-11-27 12:13:30|7476.1|7466.1|7475.9|7465.9|7476.1|7466.1|7475.6|7465.6|4
1606479220000|2020-11-27 12:13:40|7475.4|7465.4|7475.1|7465.1|7475.4|7465.4|7474.4|7464.4|5
1606479230000|2020-11-27 12:13:50|7474.9|7464.9|7475.1|7465.1|7475.1|7465.1|7474.4|7464.4|4
1606479250000|2020-11-27 12:14:10|7474.9|7464.9|7474.4|7464.4|7474.9|7464.9|7474.4|7464.4|2
1606479260000|2020-11-27 12:14:20|7474.6|7464.6|7475.4|7465.4|7475.4|7465.4|7474.6|7464.6|3
1606479270000|2020-11-27 12:14:30|7475.1|7465.1|7474.4|7464.4|7475.1|7465.1|7474.4|7464.4|2
1606479280000|2020-11-27 12:14:40|7474.9|7464.9|7475.1|7465.1|7475.1|7465.1|7474.9|7464.9|2
1606479290000|2020-11-27 12:14:50|7474.9|7464.9|7474.6|7464.6|7474.9|7464.9|7474.6|7464.6|2
1606479300000|2020-11-27 12:15:00|7474.4|7464.4|7474.1|7464.1|7474.4|7464.4|7473.6|7463.6|4
1606479310000|2020-11-27 12:15:10|7474.4|7464.4|7474.4|7464.4|7474.6|7464.6|7474.4|7464.4|3
1606479330000|2020-11-27 12:15:30|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|7474.6|7464.6|1
1606479360000|2020-11-27 12:16:00|7474.9|7464.9|7475.1|7465.1|7475.1|7465.1|7474.9|7464.9|2
1606479370000|2020-11-27 12:16:10|7475.6|7465.6|7476.4|7466.4|7476.4|7466.4|7475.6|7465.6|3
1606479380000|2020-11-27 12:16:20|7476.6|7466.6|7476.1|7466.1|7476.6|7466.6|7476.1|7466.1|3
1606479390000|2020-11-27 12:16:30|7476.4|7466.4|7477.1|7467.1|7477.1|7467.1|7476.4|7466.4|3
1606479400000|2020-11-27 12:16:40|7476.9|7466.9|7475.9|7465.9|7476.9|7466.9|7475.4|7465.4|6
1606479420000|2020-11-27 12:17:00|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|7476.1|7466.1|1
1606479480000|2020-11-27 12:18:00|7475.9|7465.9|7475.6|7465.6|7475.9|7465.9|7475.6|7465.6|4
1606479490000|2020-11-27 12:18:10|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|7474.9|7464.9|3
1606479540000|2020-11-27 12:19:00|7474.6|7464.6|7475.1|7465.1|7475.1|7465.1|7474.6|7464.6|2
1606479550000|2020-11-27 12:19:10|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|7475.4|7465.4|1
1606479560000|2020-11-27 12:19:20|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|7475.1|7465.1|1
1606479570000|2020-11-27 12:19:30|7474.9|7464.9|7474.1|7464.1|7475.1|7465.1|7474.1|7464.1|4
1606479600000|2020-11-27 12:20:00|7474.4|7464.4|7472.9|7462.9|7474.4|7464.4|7472.9|7462.9|6
1606479610000|2020-11-27 12:20:10|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|1
1606479620000|2020-11-27 12:20:20|7472.9|7462.9|7472.4|7462.4|7472.9|7462.9|7472.4|7462.4|2
1606479630000|2020-11-27 12:20:30|7472.6|7462.6|7472.1|7462.1|7472.9|7462.9|7472.1|7462.1|4
1606479640000|2020-11-27 12:20:40|7471.9|7461.9|7471.9|7461.9|7471.9|7461.9|7471.6|7461.6|3
1606479650000|2020-11-27 12:20:50|7471.6|7461.6|7472.1|7462.1|7472.1|7462.1|7471.6|7461.6|4
1606479660000|2020-11-27 12:21:00|7471.9|7461.9|7471.9|7461.9|7471.9|7461.9|7471.9|7461.9|1
1606479670000|2020-11-27 12:21:10|7471.6|7461.6|7472.1|7462.1|7472.1|7462.1|7471.6|7461.6|3
1606479680000|2020-11-27 12:21:20|7472.4|7462.4|7472.6|7462.6|7472.6|7462.6|7472.4|7462.4|2
1606479690000|2020-11-27 12:21:30|7472.9|7462.9|7472.9|7462.9|7473.4|7463.4|7472.9|7462.9|4
1606479700000|2020-11-27 12:21:40|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|7473.1|7463.1|1
1606479710000|2020-11-27 12:21:50|7472.9|7462.9|7472.4|7462.4|7472.9|7462.9|7472.4|7462.4|2
1606479720000|2020-11-27 12:22:00|7472.1|7462.1|7469.9|7459.9|7472.4|7462.4|7469.9|7459.9|6
1606479730000|2020-11-27 12:22:10|7470.1|7460.1|7469.9|7459.9|7470.1|7460.1|7469.9|7459.9|2
1606479740000|2020-11-27 12:22:20|7469.6|7459.6|7469.9|7459.9|7470.4|7460.4|7469.6|7459.6|5
1606479750000|2020-11-27 12:22:30|7469.6|7459.6|7467.9|7457.9|7469.6|7459.6|7467.6|7457.6|5
1606479760000|2020-11-27 12:22:40|7468.1|7458.1|7468.1|7458.1|7468.1|7458.1|7468.1|7458.1|1
1606479770000|2020-11-27 12:22:50|7468.6|7458.6|7467.9|7457.9|7468.9|7458.9|7467.9|7457.9|7
1606479780000|2020-11-27 12:23:00|7468.1|7458.1|7467.9|7457.9|7468.9|7458.9|7467.9|7457.9|6
1606479810000|2020-11-27 12:23:30|7468.1|7458.1|7468.6|7458.6|7469.1|7459.1|7468.1|7458.1|5
1606479820000|2020-11-27 12:23:40|7468.9|7458.9|7469.9|7459.9|7469.9|7459.9|7468.9|7458.9|3
1606479850000|2020-11-27 12:24:10|7470.4|7460.4|7469.4|7459.4|7470.4|7460.4|7468.6|7458.6|4
1606479860000|2020-11-27 12:24:20|7469.1|7459.1|7469.1|7459.1|7469.1|7459.1|7469.1|7459.1|1
1606479870000|2020-11-27 12:24:30|7469.4|7459.4|7469.9|7459.9|7469.9|7459.9|7469.4|7459.4|2
1606479880000|2020-11-27 12:24:40|7470.1|7460.1|7469.6|7459.6|7470.4|7460.4|7469.4|7459.4|7
1606479890000|2020-11-27 12:24:50|7469.9|7459.9|7470.1|7460.1|7470.6|7460.6|7469.9|7459.9|5
1606479900000|2020-11-27 12:25:00|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|7469.6|7459.6|1
1606479910000|2020-11-27 12:25:10|7470.1|7460.1|7471.1|7461.1|7471.1|7461.1|7470.1|7460.1|4
1606479920000|2020-11-27 12:25:20|7471.4|7461.4|7471.1|7461.1|7471.4|7461.4|7471.1|7461.1|2
1606479930000|2020-11-27 12:25:30|7471.4|7461.4|7471.1|7461.1|7471.4|7461.4|7471.1|7461.1|2
1606479940000|2020-11-27 12:25:40|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|1
1606479950000|2020-11-27 12:25:50|7472.4|7462.4|7472.1|7462.1|7472.4|7462.4|7472.1|7462.1|2
1606479960000|2020-11-27 12:26:00|7471.9|7461.9|7471.1|7461.1|7471.9|7461.9|7471.1|7461.1|6
1606479970000|2020-11-27 12:26:10|7471.4|7461.4|7471.1|7461.1|7471.4|7461.4|7471.1|7461.1|2
1606479990000|2020-11-27 12:26:30|7471.4|7461.4|7471.1|7461.1|7471.6|7461.6|7471.1|7461.1|4
1606480000000|2020-11-27 12:26:40|7471.4|7461.4|7471.6|7461.6|7471.6|7461.6|7471.4|7461.4|2
1606480010000|2020-11-27 12:26:50|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|1
1606480020000|2020-11-27 12:27:00|7471.6|7461.6|7471.6|7461.6|7471.6|7461.6|7470.6|7460.6|5
1606480030000|2020-11-27 12:27:10|7472.6|7462.6|7472.6|7462.6|7472.6|7462.6|7472.6|7462.6|1
1606480040000|2020-11-27 12:27:20|7472.9|7462.9|7473.1|7463.1|7473.1|7463.1|7472.6|7462.6|4
1606480050000|2020-11-27 12:27:30|7473.4|7463.4|7473.9|7463.9|7473.9|7463.9|7473.4|7463.4|3
1606480060000|2020-11-27 12:27:40|7473.6|7463.6|7473.6|7463.6|7473.6|7463.6|7473.4|7463.4|3
1606480070000|2020-11-27 12:27:50|7473.9|7463.9|7473.6|7463.6|7473.9|7463.9|7473.6|7463.6|2
1606480080000|2020-11-27 12:28:00|7473.9|7463.9|7474.4|7464.4|7474.6|7464.6|7473.9|7463.9|5
1606480090000|2020-11-27 12:28:10|7474.1|7464.1|7475.1|7465.1|7475.9|7465.9|7474.1|7464.1|7
1606480100000|2020-11-27 12:28:20|7475.6|7465.6|7477.4|7467.4|7477.4|7467.4|7475.6|7465.6|4
1606480110000|2020-11-27 12:28:30|7477.9|7467.9|7476.6|7466.6|7477.9|7467.9|7476.4|7466.4|6
1606480130000|2020-11-27 12:28:50|7476.9|7466.9|7476.6|7466.6|7477.1|7467.1|7476.6|7466.6|4
1606480140000|2020-11-27 12:29:00|7476.4|7466.4|7476.6|7466.6|7476.9|7466.9|7476.4|7466.4|4
1606480150000|2020-11-27 12:29:10|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|7476.9|7466.9|1
1606480160000|2020-11-27 12:29:20|7477.4|7467.4|7478.9|7468.9|7479.6|7469.6|7477.4|7467.4|5
1606480170000|2020-11-27 12:29:30|7478.6|7468.6|7478.9|7468.9|7478.9|7468.9|7478.6|7468.6|2
1606480180000|2020-11-27 12:29:40|7479.1|7469.1|7481.4|7471.4|7481.4|7471.4|7479.1|7469.1|10
1606480190000|2020-11-27 12:29:50|7481.1|7471.1|7480.9|7470.9|7481.1|7471.1|7480.9|7470.9|2
1606480200000|2020-11-27 12:30:00|7481.1|7471.1|7482.9|7472.9|7482.9|7472.9|7481.1|7471.1|8
1606480210000|2020-11-27 12:30:10|7483.1|7473.1|7483.6|7473.6|7483.6|7473.6|7483.1|7473.1|2
1606480220000|2020-11-27 12:30:20|7483.9|7473.9|7485.4|7475.4|7485.4|7475.4|7483.9|7473.9|7
1606480230000|2020-11-27 12:30:30|7485.1|7475.1|7483.9|7473.9|7485.1|7475.1|7483.6|7473.6|7
1606480240000|2020-11-27 12:30:40|7483.6|7473.6|7481.9|7471.9|7483.6|7473.6|7481.1|7471.1|11
1606480250000|2020-11-27 12:30:50|7480.6|7470.6|7482.1|7472.1|7482.4|7472.4|7480.6|7470.6|6
1606480260000|2020-11-27 12:31:00|7481.9|7471.9|7482.6|7472.6|7482.6|7472.6|7481.9|7471.9|2
1606480270000|2020-11-27 12:31:10|7482.9|7472.9|7480.9|7470.9|7483.4|7473.4|7480.6|7470.6|7
1606480280000|2020-11-27 12:31:20|7481.1|7471.1|7484.1|7474.1|7484.4|7474.4|7481.1|7471.1|12
1606480290000|2020-11-27 12:31:30|7483.9|7473.9|7483.4|7473.4|7483.9|7473.9|7483.1|7473.1|4
1606480300000|2020-11-27 12:31:40|7483.6|7473.6|7483.4|7473.4|7483.6|7473.6|7483.4|7473.4|8
1606480310000|2020-11-27 12:31:50|7482.9|7472.9|7482.4|7472.4|7482.9|7472.9|7482.4|7472.4|2
1606480320000|2020-11-27 12:32:00|7482.6|7472.6|7483.4|7473.4|7483.6|7473.6|7482.6|7472.6|4
1606480330000|2020-11-27 12:32:10|7483.6|7473.6|7482.9|7472.9|7483.9|7473.9|7482.9|7472.9|7
1606480340000|2020-11-27 12:32:20|7483.4|7473.4|7483.6|7473.6|7483.9|7473.9|7483.4|7473.4|3
1606480350000|2020-11-27 12:32:30|7483.9|7473.9|7481.1|7471.1|7483.9|7473.9|7481.1|7471.1|4
1606480360000|2020-11-27 12:32:40|7481.4|7471.4|7481.6|7471.6|7481.6|7471.6|7480.9|7470.9|6
1606480370000|2020-11-27 12:32:50|7481.4|7471.4|7479.6|7469.6|7481.4|7471.4|7479.6|7469.6|9
1606480380000|2020-11-27 12:33:00|7479.9|7469.9|7477.6|7467.6|7479.9|7469.9|7477.6|7467.6|9
1606480390000|2020-11-27 12:33:10|7478.1|7468.1|7477.6|7467.6|7478.1|7468.1|7477.6|7467.6|2
1606480400000|2020-11-27 12:33:20|7477.9|7467.9|7479.4|7469.4|7479.4|7469.4|7477.9|7467.9|5
1606480410000|2020-11-27 12:33:30|7479.6|7469.6|7480.4|7470.4|7480.4|7470.4|7479.6|7469.6|6
1606480420000|2020-11-27 12:33:40|7480.6|7470.6|7479.1|7469.1|7481.4|7471.4|7479.1|7469.1|6
1606480430000|2020-11-27 12:33:50|7479.4|7469.4|7478.9|7468.9|7479.6|7469.6|7478.9|7468.9|5
1606480440000|2020-11-27 12:34:00|7479.1|7469.1|7479.1|7469.1|7479.4|7469.4|7478.9|7468.9|7
1606480450000|2020-11-27 12:34:10|7479.4|7469.4|7478.4|7468.4|7479.4|7469.4|7478.4|7468.4|6
1606480460000|2020-11-27 12:34:20|7478.6|7468.6|7482.6|7472.6|7483.4|7473.4|7478.6|7468.6|10
1606480470000|2020-11-27 12:34:30|7482.9|7472.9|7482.1|7472.1|7484.1|7474.1|7482.1|7472.1|8
1606480480000|2020-11-27 12:34:40|7481.9|7471.9|7481.6|7471.6|7482.4|7472.4|7481.4|7471.4|7
1606480490000|2020-11-27 12:34:50|7481.9|7471.9|7481.6|7471.6|7481.9|7471.9|7480.6|7470.6|10
1606480500000|2020-11-27 12:35:00|7481.4|7471.4|7483.1|7473.1|7483.1|7473.1|7481.4|7471.4|4
1606480510000|2020-11-27 12:35:10|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|7483.4|7473.4|1
1606480520000|2020-11-27 12:35:20|7483.6|7473.6|7483.6|7473.6|7483.9|7473.9|7483.6|7473.6|3
1606480530000|2020-11-27 12:35:30|7483.1|7473.1|7483.4|7473.4|7483.4|7473.4|7483.1|7473.1|2
1606480540000|2020-11-27 12:35:40|7483.6|7473.6|7484.1|7474.1|7484.1|7474.1|7483.6|7473.6|3
1606480550000|2020-11-27 12:35:50|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|7483.9|7473.9|1
1606480560000|2020-11-27 12:36:00|7484.1|7474.1|7484.6|7474.6|7484.6|7474.6|7484.1|7474.1|2
1606480570000|2020-11-27 12:36:10|7484.9|7474.9|7486.6|7476.6|7486.6|7476.6|7484.9|7474.9|4
1606480580000|2020-11-27 12:36:20|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|1
1606480590000|2020-11-27 12:36:30|7486.6|7476.6|7487.1|7477.1|7487.1|7477.1|7486.6|7476.6|3
1606480600000|2020-11-27 12:36:40|7486.9|7476.9|7486.6|7476.6|7486.9|7476.9|7486.6|7476.6|2
1606480610000|2020-11-27 12:36:50|7486.9|7476.9|7487.4|7477.4|7487.4|7477.4|7486.9|7476.9|3
1606480620000|2020-11-27 12:37:00|7486.9|7476.9|7486.1|7476.1|7486.9|7476.9|7486.1|7476.1|2
1606480630000|2020-11-27 12:37:10|7486.4|7476.4|7486.9|7476.9|7486.9|7476.9|7485.9|7475.9|8
1606480640000|2020-11-27 12:37:20|7486.6|7476.6|7487.1|7477.1|7487.1|7477.1|7486.6|7476.6|3
1606480660000|2020-11-27 12:37:40|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|1
1606480670000|2020-11-27 12:37:50|7487.6|7477.6|7487.9|7477.9|7487.9|7477.9|7487.6|7477.6|2
1606480680000|2020-11-27 12:38:00|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|1
1606480690000|2020-11-27 12:38:10|7487.9|7477.9|7486.9|7476.9|7488.1|7478.1|7486.9|7476.9|6
1606480700000|2020-11-27 12:38:20|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606480710000|2020-11-27 12:38:30|7487.4|7477.4|7487.9|7477.9|7487.9|7477.9|7486.6|7476.6|8
1606480720000|2020-11-27 12:38:40|7488.1|7478.1|7487.9|7477.9|7488.4|7478.4|7487.9|7477.9|4
1606480740000|2020-11-27 12:39:00|7488.1|7478.1|7488.4|7478.4|7488.4|7478.4|7488.1|7478.1|2
1606480750000|2020-11-27 12:39:10|7488.6|7478.6|7488.9|7478.9|7488.9|7478.9|7488.6|7478.6|2
1606480760000|2020-11-27 12:39:20|7489.1|7479.1|7489.4|7479.4|7489.6|7479.6|7489.1|7479.1|3
1606480770000|2020-11-27 12:39:30|7489.6|7479.6|7489.9|7479.9|7490.1|7480.1|7489.6|7479.6|3
1606480780000|2020-11-27 12:39:40|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|7489.6|7479.6|1
1606480790000|2020-11-27 12:39:50|7489.9|7479.9|7489.9|7479.9|7489.9|7479.9|7489.9|7479.9|1
1606480800000|2020-11-27 12:40:00|7489.6|7479.6|7488.9|7478.9|7489.6|7479.6|7488.9|7478.9|4
1606480810000|2020-11-27 12:40:10|7489.1|7479.1|7490.6|7480.6|7490.6|7480.6|7489.1|7479.1|7
1606480820000|2020-11-27 12:40:20|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606480830000|2020-11-27 12:40:30|7490.6|7480.6|7490.4|7480.4|7490.6|7480.6|7490.4|7480.4|2
1606480840000|2020-11-27 12:40:40|7490.1|7480.1|7489.9|7479.9|7490.1|7480.1|7489.9|7479.9|2
1606480880000|2020-11-27 12:41:20|7490.1|7480.1|7490.9|7480.9|7490.9|7480.9|7490.1|7480.1|2
1606480890000|2020-11-27 12:41:30|7491.1|7481.1|7491.4|7481.4|7491.6|7481.6|7491.1|7481.1|4
1606480900000|2020-11-27 12:41:40|7491.6|7481.6|7490.9|7480.9|7491.9|7481.9|7490.9|7480.9|4
1606480910000|2020-11-27 12:41:50|7491.1|7481.1|7491.6|7481.6|7491.9|7481.9|7491.1|7481.1|4
1606480920000|2020-11-27 12:42:00|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7490.9|7480.9|4
1606480930000|2020-11-27 12:42:10|7490.9|7480.9|7491.9|7481.9|7491.9|7481.9|7490.9|7480.9|8
1606480940000|2020-11-27 12:42:20|7492.1|7482.1|7492.6|7482.6|7492.6|7482.6|7491.6|7481.6|7
1606480950000|2020-11-27 12:42:30|7492.4|7482.4|7493.4|7483.4|7493.6|7483.6|7492.4|7482.4|10
1606480960000|2020-11-27 12:42:40|7493.6|7483.6|7493.1|7483.1|7493.6|7483.6|7493.1|7483.1|6
1606480970000|2020-11-27 12:42:50|7493.4|7483.4|7494.4|7484.4|7494.4|7484.4|7493.4|7483.4|4
1606480980000|2020-11-27 12:43:00|7494.1|7484.1|7493.6|7483.6|7494.1|7484.1|7493.6|7483.6|3
1606480990000|2020-11-27 12:43:10|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|7492.9|7482.9|4
1606481000000|2020-11-27 12:43:20|7493.1|7483.1|7492.6|7482.6|7493.1|7483.1|7492.6|7482.6|3
1606481010000|2020-11-27 12:43:30|7492.9|7482.9|7492.6|7482.6|7493.4|7483.4|7492.4|7482.4|8
1606481030000|2020-11-27 12:43:50|7492.1|7482.1|7491.9|7481.9|7492.1|7482.1|7491.6|7481.6|3
1606481040000|2020-11-27 12:44:00|7492.1|7482.1|7492.6|7482.6|7492.6|7482.6|7491.9|7481.9|6
1606481050000|2020-11-27 12:44:10|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|1
1606481060000|2020-11-27 12:44:20|7492.6|7482.6|7492.9|7482.9|7492.9|7482.9|7492.6|7482.6|2
1606481070000|2020-11-27 12:44:30|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.4|7482.4|3
1606481080000|2020-11-27 12:44:40|7492.9|7482.9|7492.6|7482.6|7492.9|7482.9|7492.6|7482.6|2
1606481090000|2020-11-27 12:44:50|7492.9|7482.9|7492.6|7482.6|7492.9|7482.9|7492.6|7482.6|2
1606481100000|2020-11-27 12:45:00|7492.4|7482.4|7490.9|7480.9|7492.4|7482.4|7490.9|7480.9|4
1606481110000|2020-11-27 12:45:10|7491.4|7481.4|7491.9|7481.9|7491.9|7481.9|7491.4|7481.4|3
1606481120000|2020-11-27 12:45:20|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.4|7481.4|4
1606481130000|2020-11-27 12:45:30|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.6|7481.6|2
1606481140000|2020-11-27 12:45:40|7492.1|7482.1|7492.9|7482.9|7493.1|7483.1|7492.1|7482.1|3
1606481150000|2020-11-27 12:45:50|7492.6|7482.6|7492.1|7482.1|7492.6|7482.6|7492.1|7482.1|2
1606481160000|2020-11-27 12:46:00|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|1
1606481170000|2020-11-27 12:46:10|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.6|7481.6|2
1606481180000|2020-11-27 12:46:20|7491.6|7481.6|7491.9|7481.9|7491.9|7481.9|7491.6|7481.6|4
1606481190000|2020-11-27 12:46:30|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606481200000|2020-11-27 12:46:40|7492.9|7482.9|7492.9|7482.9|7493.1|7483.1|7492.9|7482.9|3
1606481210000|2020-11-27 12:46:50|7493.1|7483.1|7492.9|7482.9|7493.1|7483.1|7492.9|7482.9|2
1606481220000|2020-11-27 12:47:00|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|1
1606481230000|2020-11-27 12:47:10|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|7492.9|7482.9|1
1606481260000|2020-11-27 12:47:40|7493.1|7483.1|7492.9|7482.9|7493.1|7483.1|7492.9|7482.9|2
1606481280000|2020-11-27 12:48:00|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|1
1606481290000|2020-11-27 12:48:10|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|2
1606481300000|2020-11-27 12:48:20|7493.9|7483.9|7493.4|7483.4|7494.1|7484.1|7493.4|7483.4|5
1606481310000|2020-11-27 12:48:30|7493.1|7483.1|7492.9|7482.9|7493.1|7483.1|7492.9|7482.9|2
1606481320000|2020-11-27 12:48:40|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|1
1606481330000|2020-11-27 12:48:50|7493.4|7483.4|7493.1|7483.1|7493.4|7483.4|7493.1|7483.1|2
1606481340000|2020-11-27 12:49:00|7492.9|7482.9|7492.9|7482.9|7493.1|7483.1|7492.9|7482.9|3
1606481360000|2020-11-27 12:49:20|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606481370000|2020-11-27 12:49:30|7492.1|7482.1|7491.4|7481.4|7492.1|7482.1|7491.4|7481.4|4
1606481380000|2020-11-27 12:49:40|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|1
1606481400000|2020-11-27 12:50:00|7491.6|7481.6|7491.9|7481.9|7492.1|7482.1|7491.4|7481.4|4
1606481420000|2020-11-27 12:50:20|7492.1|7482.1|7492.1|7482.1|7492.1|7482.1|7492.1|7482.1|1
1606481430000|2020-11-27 12:50:30|7491.9|7481.9|7491.4|7481.4|7491.9|7481.9|7491.4|7481.4|3
1606481440000|2020-11-27 12:50:40|7491.6|7481.6|7491.9|7481.9|7492.1|7482.1|7491.6|7481.6|3
1606481450000|2020-11-27 12:50:50|7492.1|7482.1|7492.6|7482.6|7492.6|7482.6|7492.1|7482.1|3
1606481460000|2020-11-27 12:51:00|7492.9|7482.9|7493.4|7483.4|7494.1|7484.1|7492.9|7482.9|3
1606481470000|2020-11-27 12:51:10|7493.1|7483.1|7491.6|7481.6|7493.1|7483.1|7491.6|7481.6|4
1606481490000|2020-11-27 12:51:30|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.6|7481.6|3
1606481500000|2020-11-27 12:51:40|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606481510000|2020-11-27 12:51:50|7491.4|7481.4|7491.1|7481.1|7491.4|7481.4|7491.1|7481.1|2
1606481520000|2020-11-27 12:52:00|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|1
1606481550000|2020-11-27 12:52:30|7491.6|7481.6|7491.4|7481.4|7491.6|7481.6|7491.1|7481.1|4
1606481560000|2020-11-27 12:52:40|7491.6|7481.6|7491.6|7481.6|7491.9|7481.9|7491.6|7481.6|3
1606481570000|2020-11-27 12:52:50|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|1
1606481590000|2020-11-27 12:53:10|7491.1|7481.1|7491.1|7481.1|7491.6|7481.6|7490.9|7480.9|6
1606481600000|2020-11-27 12:53:20|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606481620000|2020-11-27 12:53:40|7490.4|7480.4|7490.9|7480.9|7490.9|7480.9|7490.4|7480.4|2
1606481630000|2020-11-27 12:53:50|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|7490.4|7480.4|1
1606481640000|2020-11-27 12:54:00|7489.9|7479.9|7487.9|7477.9|7490.4|7480.4|7487.9|7477.9|9
1606481650000|2020-11-27 12:54:10|7488.1|7478.1|7488.1|7478.1|7488.4|7478.4|7488.1|7478.1|3
1606481660000|2020-11-27 12:54:20|7487.9|7477.9|7487.9|7477.9|7488.1|7478.1|7487.6|7477.6|7
1606481670000|2020-11-27 12:54:30|7488.1|7478.1|7487.1|7477.1|7488.1|7478.1|7486.9|7476.9|5
1606481680000|2020-11-27 12:54:40|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|1
1606481690000|2020-11-27 12:54:50|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|1
1606481730000|2020-11-27 12:55:30|7487.4|7477.4|7486.9|7476.9|7487.4|7477.4|7486.9|7476.9|2
1606481750000|2020-11-27 12:55:50|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|7487.1|7477.1|1
1606481760000|2020-11-27 12:56:00|7486.9|7476.9|7487.4|7477.4|7487.4|7477.4|7486.9|7476.9|3
1606481770000|2020-11-27 12:56:10|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|1
1606481780000|2020-11-27 12:56:20|7486.6|7476.6|7486.4|7476.4|7486.6|7476.6|7486.4|7476.4|2
1606481790000|2020-11-27 12:56:30|7486.1|7476.1|7486.4|7476.4|7486.4|7476.4|7486.1|7476.1|2
1606481800000|2020-11-27 12:56:40|7486.6|7476.6|7486.1|7476.1|7487.1|7477.1|7484.9|7474.9|9
1606481810000|2020-11-27 12:56:50|7486.4|7476.4|7487.9|7477.9|7487.9|7477.9|7486.4|7476.4|3
1606481820000|2020-11-27 12:57:00|7488.1|7478.1|7488.1|7478.1|7488.6|7478.6|7488.1|7478.1|4
1606481830000|2020-11-27 12:57:10|7488.4|7478.4|7488.4|7478.4|7488.4|7478.4|7487.9|7477.9|3
1606481840000|2020-11-27 12:57:20|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|7488.1|7478.1|1
1606481850000|2020-11-27 12:57:30|7488.4|7478.4|7490.6|7480.6|7490.6|7480.6|7488.4|7478.4|6
1606481860000|2020-11-27 12:57:40|7490.9|7480.9|7491.4|7481.4|7491.4|7481.4|7490.9|7480.9|3
1606481870000|2020-11-27 12:57:50|7491.6|7481.6|7491.4|7481.4|7492.4|7482.4|7491.4|7481.4|7
1606481880000|2020-11-27 12:58:00|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606481890000|2020-11-27 12:58:10|7491.4|7481.4|7490.6|7480.6|7491.4|7481.4|7490.6|7480.6|4
1606481900000|2020-11-27 12:58:20|7490.4|7480.4|7490.6|7480.6|7490.6|7480.6|7490.1|7480.1|4
1606481910000|2020-11-27 12:58:30|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|1
1606481920000|2020-11-27 12:58:40|7490.6|7480.6|7490.6|7480.6|7490.9|7480.9|7490.4|7480.4|5
1606481940000|2020-11-27 12:59:00|7490.4|7480.4|7491.1|7481.1|7491.6|7481.6|7490.4|7480.4|6
1606481960000|2020-11-27 12:59:20|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|7491.4|7481.4|1
1606481980000|2020-11-27 12:59:40|7491.1|7481.1|7491.6|7481.6|7491.6|7481.6|7491.1|7481.1|3
1606481990000|2020-11-27 12:59:50|7491.4|7481.4|7491.6|7481.6|7491.6|7481.6|7491.4|7481.4|2
1606482000000|2020-11-27 13:00:00|7491.9|7481.9|7498.1|7488.1|7498.9|7488.9|7491.9|7481.9|27
1606482010000|2020-11-27 13:00:10|7497.9|7487.9|7498.9|7488.9|7499.6|7489.6|7496.6|7486.6|20
1606482020000|2020-11-27 13:00:20|7499.1|7489.1|7502.9|7492.9|7503.9|7493.9|7499.1|7489.1|28
1606482030000|2020-11-27 13:00:30|7503.1|7493.1|7499.6|7489.6|7503.1|7493.1|7499.6|7489.6|22
1606482040000|2020-11-27 13:00:40|7499.4|7489.4|7503.4|7493.4|7503.6|7493.6|7498.9|7488.9|23
1606482050000|2020-11-27 13:00:50|7502.9|7492.9|7500.9|7490.9|7503.1|7493.1|7500.4|7490.4|19
1606482060000|2020-11-27 13:01:00|7501.1|7491.1|7504.4|7494.4|7504.4|7494.4|7501.1|7491.1|10
1606482070000|2020-11-27 13:01:10|7504.6|7494.6|7508.6|7498.6|7509.4|7499.4|7504.6|7494.6|24
1606482080000|2020-11-27 13:01:20|7508.9|7498.9|7512.1|7502.1|7512.4|7502.4|7508.6|7498.6|23
1606482090000|2020-11-27 13:01:30|7511.9|7501.9|7510.4|7500.4|7513.6|7503.6|7510.4|7500.4|26
1606482100000|2020-11-27 13:01:40|7509.9|7499.9|7507.9|7497.9|7511.6|7501.6|7507.9|7497.9|22
1606482110000|2020-11-27 13:01:50|7507.6|7497.6|7506.9|7496.9|7507.6|7497.6|7505.1|7495.1|17
1606482120000|2020-11-27 13:02:00|7507.1|7497.1|7501.4|7491.4|7507.6|7497.6|7501.4|7491.4|22
1606482130000|2020-11-27 13:02:10|7501.1|7491.1|7497.1|7487.1|7501.1|7491.1|7495.6|7485.6|21
1606482140000|2020-11-27 13:02:20|7498.1|7488.1|7498.9|7488.9|7499.9|7489.9|7495.6|7485.6|27
1606482150000|2020-11-27 13:02:30|7499.1|7489.1|7493.1|7483.1|7499.1|7489.1|7493.1|7483.1|20
1606482160000|2020-11-27 13:02:40|7493.4|7483.4|7495.4|7485.4|7495.4|7485.4|7491.6|7481.6|25
1606482170000|2020-11-27 13:02:50|7494.4|7484.4|7494.4|7484.4|7497.9|7487.9|7494.4|7484.4|23
1606482180000|2020-11-27 13:03:00|7494.1|7484.1|7489.4|7479.4|7494.1|7484.1|7487.9|7477.9|30
1606482190000|2020-11-27 13:03:10|7488.4|7478.4|7492.4|7482.4|7492.9|7482.9|7488.4|7478.4|21
1606482200000|2020-11-27 13:03:20|7492.6|7482.6|7490.9|7480.9|7492.6|7482.6|7489.6|7479.6|19
1606482210000|2020-11-27 13:03:30|7491.4|7481.4|7492.4|7482.4|7492.4|7482.4|7489.9|7479.9|14
1606482220000|2020-11-27 13:03:40|7492.6|7482.6|7497.9|7487.9|7497.9|7487.9|7492.6|7482.6|17
1606482230000|2020-11-27 13:03:50|7497.6|7487.6|7496.1|7486.1|7498.4|7488.4|7494.1|7484.1|19
1606482240000|2020-11-27 13:04:00|7496.4|7486.4|7498.6|7488.6|7499.4|7489.4|7496.4|7486.4|13
1606482250000|2020-11-27 13:04:10|7498.4|7488.4|7501.4|7491.4|7502.6|7492.6|7497.9|7487.9|11
1606482260000|2020-11-27 13:04:20|7501.6|7491.6|7498.1|7488.1|7501.6|7491.6|7498.1|7488.1|16
1606482270000|2020-11-27 13:04:30|7497.9|7487.9|7499.1|7489.1|7499.1|7489.1|7497.9|7487.9|4
1606482280000|2020-11-27 13:04:40|7498.9|7488.9|7501.6|7491.6|7501.9|7491.9|7498.6|7488.6|10
1606482290000|2020-11-27 13:04:50|7500.9|7490.9|7503.9|7493.9|7504.1|7494.1|7500.9|7490.9|14
1606482300000|2020-11-27 13:05:00|7503.6|7493.6|7507.1|7497.1|7507.1|7497.1|7501.9|7491.9|18
1606482310000|2020-11-27 13:05:10|7506.9|7496.9|7501.6|7491.6|7506.9|7496.9|7501.6|7491.6|18
1606482320000|2020-11-27 13:05:20|7501.4|7491.4|7499.4|7489.4|7501.4|7491.4|7498.6|7488.6|14
1606482330000|2020-11-27 13:05:30|7499.1|7489.1|7500.1|7490.1|7500.1|7490.1|7498.6|7488.6|10
1606482340000|2020-11-27 13:05:40|7500.4|7490.4|7498.6|7488.6|7501.4|7491.4|7498.6|7488.6|16
1606482350000|2020-11-27 13:05:50|7498.4|7488.4|7498.9|7488.9|7499.9|7489.9|7497.9|7487.9|10
1606482360000|2020-11-27 13:06:00|7498.6|7488.6|7499.9|7489.9|7500.1|7490.1|7497.9|7487.9|13
1606482370000|2020-11-27 13:06:10|7499.6|7489.6|7501.4|7491.4|7501.4|7491.4|7498.6|7488.6|10
1606482380000|2020-11-27 13:06:20|7501.1|7491.1|7500.1|7490.1|7501.1|7491.1|7500.1|7490.1|8
1606482390000|2020-11-27 13:06:30|7500.6|7490.6|7500.9|7490.9|7500.9|7490.9|7500.4|7490.4|4
1606482400000|2020-11-27 13:06:40|7501.1|7491.1|7502.9|7492.9|7502.9|7492.9|7501.1|7491.1|12
1606482410000|2020-11-27 13:06:50|7502.6|7492.6|7502.9|7492.9|7503.1|7493.1|7502.6|7492.6|4
1606482420000|2020-11-27 13:07:00|7502.6|7492.6|7501.9|7491.9|7503.1|7493.1|7501.9|7491.9|10
1606482430000|2020-11-27 13:07:10|7502.1|7492.1|7501.6|7491.6|7502.4|7492.4|7501.4|7491.4|10
1606482440000|2020-11-27 13:07:20|7501.9|7491.9|7503.9|7493.9|7504.6|7494.6|7501.9|7491.9|7
1606482450000|2020-11-27 13:07:30|7504.1|7494.1|7504.6|7494.6|7505.6|7495.6|7504.1|7494.1|6
1606482460000|2020-11-27 13:07:40|7504.9|7494.9|7504.6|7494.6|7506.1|7496.1|7504.4|7494.4|11
1606482470000|2020-11-27 13:07:50|7504.9|7494.9|7504.6|7494.6|7505.6|7495.6|7503.9|7493.9|7
1606482480000|2020-11-27 13:08:00|7504.9|7494.9|7503.9|7493.9|7504.9|7494.9|7503.6|7493.6|6
1606482490000|2020-11-27 13:08:10|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7500.6|7490.6|14
1606482500000|2020-11-27 13:08:20|7502.9|7492.9|7502.6|7492.6|7504.1|7494.1|7502.6|7492.6|12
1606482510000|2020-11-27 13:08:30|7502.9|7492.9|7505.6|7495.6|7505.6|7495.6|7502.9|7492.9|5
1606482520000|2020-11-27 13:08:40|7504.6|7494.6|7505.6|7495.6|7505.6|7495.6|7504.4|7494.4|11
1606482530000|2020-11-27 13:08:50|7505.9|7495.9|7506.9|7496.9|7507.4|7497.4|7505.9|7495.9|6
1606482540000|2020-11-27 13:09:00|7506.6|7496.6|7507.6|7497.6|7507.9|7497.9|7505.9|7495.9|12
1606482550000|2020-11-27 13:09:10|7507.9|7497.9|7509.9|7499.9|7509.9|7499.9|7507.9|7497.9|7
1606482560000|2020-11-27 13:09:20|7510.1|7500.1|7510.4|7500.4|7510.4|7500.4|7509.9|7499.9|8
1606482570000|2020-11-27 13:09:30|7510.1|7500.1|7509.9|7499.9|7510.4|7500.4|7509.1|7499.1|15
1606482580000|2020-11-27 13:09:40|7510.1|7500.1|7509.1|7499.1|7510.6|7500.6|7508.6|7498.6|16
1606482590000|2020-11-27 13:09:50|7509.4|7499.4|7508.1|7498.1|7509.4|7499.4|7508.1|7498.1|8
1606482600000|2020-11-27 13:10:00|7507.9|7497.9|7504.4|7494.4|7507.9|7497.9|7504.1|7494.1|19
1606482610000|2020-11-27 13:10:10|7504.6|7494.6|7505.4|7495.4|7506.1|7496.1|7504.6|7494.6|8
1606482620000|2020-11-27 13:10:20|7505.1|7495.1|7502.1|7492.1|7505.1|7495.1|7502.1|7492.1|12
1606482630000|2020-11-27 13:10:30|7501.9|7491.9|7500.9|7490.9|7502.1|7492.1|7500.4|7490.4|16
1606482640000|2020-11-27 13:10:40|7500.6|7490.6|7500.6|7490.6|7501.4|7491.4|7500.4|7490.4|9
1606482650000|2020-11-27 13:10:50|7500.4|7490.4|7502.9|7492.9|7502.9|7492.9|7500.1|7490.1|14
1606482660000|2020-11-27 13:11:00|7503.1|7493.1|7499.1|7489.1|7503.1|7493.1|7498.9|7488.9|14
1606482670000|2020-11-27 13:11:10|7499.4|7489.4|7502.6|7492.6|7503.1|7493.1|7499.1|7489.1|16
1606482680000|2020-11-27 13:11:20|7502.1|7492.1|7501.4|7491.4|7504.9|7494.9|7501.4|7491.4|20
1606482690000|2020-11-27 13:11:30|7501.6|7491.6|7501.4|7491.4|7502.4|7492.4|7501.4|7491.4|11
1606482720000|2020-11-27 13:12:00|7500.9|7490.9|7503.1|7493.1|7503.1|7493.1|7500.9|7490.9|9
1606482730000|2020-11-27 13:12:10|7503.6|7493.6|7501.6|7491.6|7503.9|7493.9|7500.4|7490.4|18
1606482740000|2020-11-27 13:12:20|7502.4|7492.4|7503.6|7493.6|7503.6|7493.6|7502.4|7492.4|6
1606482750000|2020-11-27 13:12:30|7503.9|7493.9|7505.1|7495.1|7505.6|7495.6|7503.9|7493.9|8
1606482760000|2020-11-27 13:12:40|7504.9|7494.9|7504.6|7494.6|7505.6|7495.6|7504.6|7494.6|5
1606482770000|2020-11-27 13:12:50|7504.4|7494.4|7504.4|7494.4|7505.6|7495.6|7504.4|7494.4|7
1606482780000|2020-11-27 13:13:00|7504.1|7494.1|7501.4|7491.4|7504.1|7494.1|7500.4|7490.4|16
1606482790000|2020-11-27 13:13:10|7500.9|7490.9|7500.4|7490.4|7501.1|7491.1|7499.4|7489.4|12
1606482800000|2020-11-27 13:13:20|7500.6|7490.6|7499.1|7489.1|7502.1|7492.1|7498.6|7488.6|19
1606482810000|2020-11-27 13:13:30|7499.4|7489.4|7497.4|7487.4|7499.4|7489.4|7497.1|7487.1|21
1606482820000|2020-11-27 13:13:40|7497.6|7487.6|7498.1|7488.1|7500.1|7490.1|7497.6|7487.6|20
1606482830000|2020-11-27 13:13:50|7497.9|7487.9|7498.1|7488.1|7498.6|7488.6|7496.9|7486.9|17
1606482840000|2020-11-27 13:14:00|7498.4|7488.4|7496.6|7486.6|7498.4|7488.4|7496.6|7486.6|12
1606482850000|2020-11-27 13:14:10|7496.9|7486.9|7496.1|7486.1|7497.1|7487.1|7496.1|7486.1|8
1606482860000|2020-11-27 13:14:20|7496.4|7486.4|7499.6|7489.6|7500.1|7490.1|7496.4|7486.4|14
1606482870000|2020-11-27 13:14:30|7499.9|7489.9|7501.6|7491.6|7501.9|7491.9|7499.9|7489.9|10
1606482880000|2020-11-27 13:14:40|7501.9|7491.9|7499.1|7489.1|7501.9|7491.9|7499.1|7489.1|6
1606482890000|2020-11-27 13:14:50|7499.4|7489.4|7499.1|7489.1|7500.9|7490.9|7498.4|7488.4|16
1606482900000|2020-11-27 13:15:00|7499.4|7489.4|7501.1|7491.1|7501.1|7491.1|7499.4|7489.4|8
1606482910000|2020-11-27 13:15:10|7501.4|7491.4|7501.1|7491.1|7501.9|7491.9|7501.1|7491.1|6
1606482920000|2020-11-27 13:15:20|7501.4|7491.4|7502.4|7492.4|7502.4|7492.4|7500.1|7490.1|10
1606482930000|2020-11-27 13:15:30|7502.6|7492.6|7502.1|7492.1|7503.4|7493.4|7501.1|7491.1|19
1606482940000|2020-11-27 13:15:40|7502.4|7492.4|7504.1|7494.1|7504.4|7494.4|7502.4|7492.4|11
1606482950000|2020-11-27 13:15:50|7504.4|7494.4|7505.9|7495.9|7506.1|7496.1|7504.4|7494.4|8
1606482960000|2020-11-27 13:16:00|7505.6|7495.6|7503.4|7493.4|7505.6|7495.6|7503.4|7493.4|15
1606482970000|2020-11-27 13:16:10|7503.1|7493.1|7506.4|7496.4|7506.4|7496.4|7503.1|7493.1|10
1606482980000|2020-11-27 13:16:20|7506.6|7496.6|7506.4|7496.4|7507.9|7497.9|7506.4|7496.4|12
1606482990000|2020-11-27 13:16:30|7506.6|7496.6|7506.4|7496.4|7506.9|7496.9|7506.4|7496.4|5
1606483000000|2020-11-27 13:16:40|7505.9|7495.9|7507.4|7497.4|7507.9|7497.9|7505.9|7495.9|7
1606483020000|2020-11-27 13:17:00|7507.1|7497.1|7507.9|7497.9|7508.1|7498.1|7507.1|7497.1|12
1606483030000|2020-11-27 13:17:10|7507.6|7497.6|7509.4|7499.4|7509.4|7499.4|7507.4|7497.4|13
1606483040000|2020-11-27 13:17:20|7509.6|7499.6|7510.1|7500.1|7510.6|7500.6|7509.4|7499.4|11
1606483050000|2020-11-27 13:17:30|7510.4|7500.4|7509.1|7499.1|7510.6|7500.6|7509.1|7499.1|8
1606483060000|2020-11-27 13:17:40|7508.9|7498.9|7509.1|7499.1|7509.1|7499.1|7508.4|7498.4|10
1606483070000|2020-11-27 13:17:50|7509.4|7499.4|7510.4|7500.4|7511.9|7501.9|7509.4|7499.4|17
1606483080000|2020-11-27 13:18:00|7510.6|7500.6|7511.1|7501.1|7511.6|7501.6|7510.6|7500.6|9
1606483090000|2020-11-27 13:18:10|7511.4|7501.4|7511.4|7501.4|7512.9|7502.9|7510.9|7500.9|17
1606483100000|2020-11-27 13:18:20|7511.9|7501.9|7514.4|7504.4|7515.1|7505.1|7511.9|7501.9|15
1606483110000|2020-11-27 13:18:30|7514.1|7504.1|7516.9|7506.9|7517.4|7507.4|7514.1|7504.1|21
1606483120000|2020-11-27 13:18:40|7517.1|7507.1|7513.9|7503.9|7517.1|7507.1|7513.9|7503.9|18
1606483130000|2020-11-27 13:18:50|7514.1|7504.1|7515.4|7505.4|7515.6|7505.6|7514.1|7504.1|4
1606483140000|2020-11-27 13:19:00|7515.1|7505.1|7516.6|7506.6|7516.6|7506.6|7514.4|7504.4|19
1606483150000|2020-11-27 13:19:10|7516.9|7506.9|7515.1|7505.1|7516.9|7506.9|7515.1|7505.1|10
1606483160000|2020-11-27 13:19:20|7514.9|7504.9|7513.1|7503.1|7515.1|7505.1|7513.1|7503.1|15
1606483170000|2020-11-27 13:19:30|7512.9|7502.9|7513.1|7503.1|7513.6|7503.6|7512.9|7502.9|10
1606483180000|2020-11-27 13:19:40|7512.9|7502.9|7511.9|7501.9|7513.1|7503.1|7511.9|7501.9|13
1606483190000|2020-11-27 13:19:50|7511.6|7501.6|7511.9|7501.9|7511.9|7501.9|7511.1|7501.1|11
1606483200000|2020-11-27 13:20:00|7511.6|7501.6|7511.1|7501.1|7511.6|7501.6|7510.6|7500.6|11
1606483210000|2020-11-27 13:20:10|7510.6|7500.6|7512.1|7502.1|7512.9|7502.9|7510.1|7500.1|13
1606483220000|2020-11-27 13:20:20|7512.4|7502.4|7512.9|7502.9|7513.1|7503.1|7512.1|7502.1|13
1606483230000|2020-11-27 13:20:30|7513.1|7503.1|7511.1|7501.1|7513.6|7503.6|7511.1|7501.1|13
1606483240000|2020-11-27 13:20:40|7510.6|7500.6|7507.9|7497.9|7510.6|7500.6|7507.9|7497.9|12
1606483250000|2020-11-27 13:20:50|7508.1|7498.1|7507.1|7497.1|7508.1|7498.1|7507.1|7497.1|10
1606483260000|2020-11-27 13:21:00|7505.9|7495.9|7511.1|7501.1|7511.4|7501.4|7505.9|7495.9|13
1606483270000|2020-11-27 13:21:10|7511.4|7501.4|7514.1|7504.1|7514.1|7504.1|7511.1|7501.1|13
1606483280000|2020-11-27 13:21:20|7513.6|7503.6|7513.9|7503.9|7514.4|7504.4|7513.1|7503.1|5
1606483290000|2020-11-27 13:21:30|7513.6|7503.6|7510.9|7500.9|7513.6|7503.6|7510.9|7500.9|9
1606483300000|2020-11-27 13:21:40|7511.1|7501.1|7507.9|7497.9|7511.1|7501.1|7507.9|7497.9|10
1606483310000|2020-11-27 13:21:50|7508.4|7498.4|7508.4|7498.4|7509.1|7499.1|7507.1|7497.1|20
1606483320000|2020-11-27 13:22:00|7508.1|7498.1|7506.6|7496.6|7508.1|7498.1|7506.6|7496.6|15
1606483330000|2020-11-27 13:22:10|7506.4|7496.4|7503.6|7493.6|7506.4|7496.4|7503.1|7493.1|21
1606483340000|2020-11-27 13:22:20|7503.9|7493.9|7502.6|7492.6|7503.9|7493.9|7502.1|7492.1|12
1606483350000|2020-11-27 13:22:30|7502.9|7492.9|7501.4|7491.4|7503.9|7493.9|7500.6|7490.6|16
1606483360000|2020-11-27 13:22:40|7501.9|7491.9|7503.4|7493.4|7503.4|7493.4|7499.9|7489.9|20
1606483370000|2020-11-27 13:22:50|7503.9|7493.9|7504.4|7494.4|7504.6|7494.6|7502.6|7492.6|12
1606483380000|2020-11-27 13:23:00|7504.6|7494.6|7506.4|7496.4|7506.4|7496.4|7504.6|7494.6|5
1606483390000|2020-11-27 13:23:10|7506.1|7496.1|7504.4|7494.4|7506.1|7496.1|7503.6|7493.6|12
1606483400000|2020-11-27 13:23:20|7504.1|7494.1|7504.9|7494.9|7504.9|7494.9|7504.1|7494.1|4
1606483410000|2020-11-27 13:23:30|7505.4|7495.4|7504.4|7494.4|7505.4|7495.4|7504.4|7494.4|3
1606483420000|2020-11-27 13:23:40|7504.1|7494.1|7502.4|7492.4|7504.1|7494.1|7502.1|7492.1|10
1606483430000|2020-11-27 13:23:50|7502.6|7492.6|7503.4|7493.4|7503.9|7493.9|7501.9|7491.9|13
1606483440000|2020-11-27 13:24:00|7503.1|7493.1|7500.6|7490.6|7503.1|7493.1|7500.4|7490.4|13
1606483450000|2020-11-27 13:24:10|7500.9|7490.9|7500.1|7490.1|7501.1|7491.1|7500.1|7490.1|8
1606483460000|2020-11-27 13:24:20|7499.6|7489.6|7500.4|7490.4|7500.4|7490.4|7499.6|7489.6|5
1606483470000|2020-11-27 13:24:30|7500.1|7490.1|7501.6|7491.6|7501.9|7491.9|7500.1|7490.1|10
1606483480000|2020-11-27 13:24:40|7501.4|7491.4|7503.1|7493.1|7503.6|7493.6|7501.4|7491.4|10
1606483490000|2020-11-27 13:24:50|7503.6|7493.6|7502.6|7492.6|7504.4|7494.4|7502.6|7492.6|11
1606483500000|2020-11-27 13:25:00|7502.1|7492.1|7499.6|7489.6|7502.1|7492.1|7499.4|7489.4|12
1606483510000|2020-11-27 13:25:10|7499.9|7489.9|7501.9|7491.9|7501.9|7491.9|7499.4|7489.4|16
1606483520000|2020-11-27 13:25:20|7502.1|7492.1|7501.6|7491.6|7503.4|7493.4|7500.6|7490.6|15
1606483530000|2020-11-27 13:25:30|7501.9|7491.9|7503.9|7493.9|7504.1|7494.1|7500.9|7490.9|15
1606483540000|2020-11-27 13:25:40|7503.6|7493.6|7504.4|7494.4|7505.1|7495.1|7503.4|7493.4|13
1606483550000|2020-11-27 13:25:50|7504.1|7494.1|7505.6|7495.6|7506.1|7496.1|7504.1|7494.1|7
1606483560000|2020-11-27 13:26:00|7505.4|7495.4|7505.6|7495.6|7506.9|7496.9|7505.1|7495.1|11
1606483570000|2020-11-27 13:26:10|7505.9|7495.9|7506.9|7496.9|7506.9|7496.9|7505.1|7495.1|8
1606483580000|2020-11-27 13:26:20|7507.1|7497.1|7509.4|7499.4|7509.6|7499.6|7507.1|7497.1|7
1606483590000|2020-11-27 13:26:30|7509.1|7499.1|7508.4|7498.4|7509.1|7499.1|7507.9|7497.9|5
1606483600000|2020-11-27 13:26:40|7508.6|7498.6|7509.9|7499.9|7510.4|7500.4|7508.6|7498.6|6
1606483610000|2020-11-27 13:26:50|7510.1|7500.1|7508.9|7498.9|7510.1|7500.1|7507.9|7497.9|12
1606483620000|2020-11-27 13:27:00|7508.6|7498.6|7507.1|7497.1|7508.6|7498.6|7507.1|7497.1|5
1606483630000|2020-11-27 13:27:10|7506.9|7496.9|7504.9|7494.9|7506.9|7496.9|7504.9|7494.9|4
1606483640000|2020-11-27 13:27:20|7504.6|7494.6|7503.6|7493.6|7504.6|7494.6|7503.6|7493.6|4
1606483650000|2020-11-27 13:27:30|7503.9|7493.9|7502.9|7492.9|7504.4|7494.4|7502.9|7492.9|7
1606483660000|2020-11-27 13:27:40|7502.6|7492.6|7504.6|7494.6|7504.6|7494.6|7502.4|7492.4|11
1606483670000|2020-11-27 13:27:50|7504.9|7494.9|7504.9|7494.9|7506.1|7496.1|7504.9|7494.9|8
1606483680000|2020-11-27 13:28:00|7505.1|7495.1|7506.4|7496.4|7506.4|7496.4|7505.1|7495.1|6
1606483690000|2020-11-27 13:28:10|7505.9|7495.9|7505.6|7495.6|7505.9|7495.9|7504.1|7494.1|10
1606483700000|2020-11-27 13:28:20|7505.4|7495.4|7506.4|7496.4|7506.6|7496.6|7505.1|7495.1|8
1606483710000|2020-11-27 13:28:30|7506.6|7496.6|7504.9|7494.9|7506.6|7496.6|7504.9|7494.9|10
1606483720000|2020-11-27 13:28:40|7504.6|7494.6|7507.1|7497.1|7507.1|7497.1|7502.9|7492.9|10
1606483740000|2020-11-27 13:29:00|7506.9|7496.9|7505.9|7495.9|7506.9|7496.9|7505.9|7495.9|3
1606483750000|2020-11-27 13:29:10|7505.6|7495.6|7503.1|7493.1|7505.6|7495.6|7502.9|7492.9|8
1606483760000|2020-11-27 13:29:20|7503.4|7493.4|7504.4|7494.4|7504.9|7494.9|7503.1|7493.1|14
1606483770000|2020-11-27 13:29:30|7503.6|7493.6|7502.1|7492.1|7503.6|7493.6|7502.1|7492.1|8
1606483780000|2020-11-27 13:29:40|7502.4|7492.4|7503.1|7493.1|7503.1|7493.1|7502.1|7492.1|12
1606483790000|2020-11-27 13:29:50|7502.9|7492.9|7503.6|7493.6|7503.6|7493.6|7502.4|7492.4|9
1606483800000|2020-11-27 13:30:00|7503.4|7493.4|7504.6|7494.6|7504.6|7494.6|7503.1|7493.1|12
1606483810000|2020-11-27 13:30:10|7504.4|7494.4|7503.1|7493.1|7504.4|7494.4|7503.1|7493.1|7
1606483820000|2020-11-27 13:30:20|7503.4|7493.4|7502.4|7492.4|7503.9|7493.9|7502.1|7492.1|16
1606483830000|2020-11-27 13:30:30|7502.6|7492.6|7502.4|7492.4|7503.4|7493.4|7502.1|7492.1|9
1606483840000|2020-11-27 13:30:40|7502.6|7492.6|7502.6|7492.6|7503.1|7493.1|7502.1|7492.1|14
1606483850000|2020-11-27 13:30:50|7502.4|7492.4|7498.9|7488.9|7502.6|7492.6|7498.4|7488.4|11
1606483860000|2020-11-27 13:31:00|7498.6|7488.6|7500.1|7490.1|7500.4|7490.4|7497.6|7487.6|17
1606483870000|2020-11-27 13:31:10|7500.4|7490.4|7498.4|7488.4|7500.6|7490.6|7498.4|7488.4|8
1606483880000|2020-11-27 13:31:20|7497.9|7487.9|7497.4|7487.4|7498.4|7488.4|7497.4|7487.4|11
1606483890000|2020-11-27 13:31:30|7497.1|7487.1|7496.1|7486.1|7497.1|7487.1|7495.4|7485.4|10
1606483900000|2020-11-27 13:31:40|7495.9|7485.9|7497.4|7487.4|7497.4|7487.4|7495.4|7485.4|16
1606483910000|2020-11-27 13:31:50|7497.6|7487.6|7495.9|7485.9|7497.6|7487.6|7495.9|7485.9|11
1606483920000|2020-11-27 13:32:00|7496.1|7486.1|7494.4|7484.4|7496.1|7486.1|7493.1|7483.1|19
1606483930000|2020-11-27 13:32:10|7494.6|7484.6|7494.4|7484.4|7495.1|7485.1|7494.1|7484.1|14
1606483940000|2020-11-27 13:32:20|7494.6|7484.6|7496.4|7486.4|7496.4|7486.4|7494.6|7484.6|10
1606483950000|2020-11-27 13:32:30|7496.6|7486.6|7497.4|7487.4|7497.6|7487.6|7496.6|7486.6|6
1606483960000|2020-11-27 13:32:40|7498.1|7488.1|7499.4|7489.4|7499.6|7489.6|7498.1|7488.1|8
1606483970000|2020-11-27 13:32:50|7499.1|7489.1|7498.6|7488.6|7499.1|7489.1|7497.4|7487.4|14
1606483980000|2020-11-27 13:33:00|7498.4|7488.4|7502.1|7492.1|7502.1|7492.1|7498.4|7488.4|13
1606483990000|2020-11-27 13:33:10|7501.9|7491.9|7503.1|7493.1|7503.1|7493.1|7501.4|7491.4|13
1606484000000|2020-11-27 13:33:20|7503.4|7493.4|7502.1|7492.1|7504.1|7494.1|7502.1|7492.1|18
1606484010000|2020-11-27 13:33:30|7502.4|7492.4|7502.1|7492.1|7503.1|7493.1|7501.6|7491.6|9
1606484020000|2020-11-27 13:33:40|7501.9|7491.9|7501.6|7491.6|7501.9|7491.9|7500.1|7490.1|11
1606484030000|2020-11-27 13:33:50|7501.9|7491.9|7500.6|7490.6|7502.1|7492.1|7500.6|7490.6|7
1606484040000|2020-11-27 13:34:00|7501.4|7491.4|7499.6|7489.6|7501.4|7491.4|7499.6|7489.6|5
1606484050000|2020-11-27 13:34:10|7499.4|7489.4|7498.1|7488.1|7499.4|7489.4|7498.1|7488.1|11
1606484060000|2020-11-27 13:34:20|7497.6|7487.6|7497.4|7487.4|7497.6|7487.6|7497.4|7487.4|2
1606484070000|2020-11-27 13:34:30|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7496.4|7486.4|8
1606484080000|2020-11-27 13:34:40|7497.1|7487.1|7496.6|7486.6|7497.1|7487.1|7495.6|7485.6|10
1606484090000|2020-11-27 13:34:50|7496.9|7486.9|7497.1|7487.1|7497.9|7487.9|7496.6|7486.6|16
1606484100000|2020-11-27 13:35:00|7496.9|7486.9|7496.6|7486.6|7496.9|7486.9|7495.4|7485.4|19
1606484110000|2020-11-27 13:35:10|7496.4|7486.4|7496.6|7486.6|7497.1|7487.1|7496.1|7486.1|7
1606484120000|2020-11-27 13:35:20|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|7496.4|7486.4|5
1606484130000|2020-11-27 13:35:30|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7496.6|7486.6|10
1606484140000|2020-11-27 13:35:40|7497.6|7487.6|7499.4|7489.4|7499.4|7489.4|7497.6|7487.6|7
1606484150000|2020-11-27 13:35:50|7499.1|7489.1|7499.9|7489.9|7500.9|7490.9|7498.9|7488.9|12
1606484160000|2020-11-27 13:36:00|7499.6|7489.6|7498.6|7488.6|7499.9|7489.9|7498.6|7488.6|10
1606484170000|2020-11-27 13:36:10|7498.9|7488.9|7499.4|7489.4|7500.1|7490.1|7498.9|7488.9|10
1606484180000|2020-11-27 13:36:20|7498.9|7488.9|7498.9|7488.9|7498.9|7488.9|7498.6|7488.6|3
1606484190000|2020-11-27 13:36:30|7499.1|7489.1|7498.9|7488.9|7499.6|7489.6|7498.9|7488.9|10
1606484200000|2020-11-27 13:36:40|7498.6|7488.6|7497.1|7487.1|7498.9|7488.9|7496.9|7486.9|9
1606484210000|2020-11-27 13:36:50|7496.9|7486.9|7497.1|7487.1|7497.1|7487.1|7496.9|7486.9|2
1606484220000|2020-11-27 13:37:00|7496.6|7486.6|7496.1|7486.1|7496.6|7486.6|7495.4|7485.4|3
1606484230000|2020-11-27 13:37:10|7496.4|7486.4|7497.4|7487.4|7497.4|7487.4|7496.4|7486.4|11
1606484240000|2020-11-27 13:37:20|7497.6|7487.6|7496.9|7486.9|7498.4|7488.4|7496.9|7486.9|12
1606484250000|2020-11-27 13:37:30|7497.1|7487.1|7497.6|7487.6|7497.6|7487.6|7497.1|7487.1|4
1606484260000|2020-11-27 13:37:40|7497.9|7487.9|7499.9|7489.9|7499.9|7489.9|7497.6|7487.6|10
1606484270000|2020-11-27 13:37:50|7500.1|7490.1|7500.6|7490.6|7500.6|7490.6|7500.1|7490.1|5
1606484280000|2020-11-27 13:38:00|7500.9|7490.9|7501.4|7491.4|7502.1|7492.1|7500.9|7490.9|8
1606484290000|2020-11-27 13:38:10|7501.6|7491.6|7502.4|7492.4|7502.6|7492.6|7501.6|7491.6|6
1606484300000|2020-11-27 13:38:20|7502.6|7492.6|7501.4|7491.4|7503.1|7493.1|7501.1|7491.1|11
1606484310000|2020-11-27 13:38:30|7500.9|7490.9|7501.1|7491.1|7501.1|7491.1|7500.1|7490.1|7
1606484320000|2020-11-27 13:38:40|7501.4|7491.4|7502.9|7492.9|7503.1|7493.1|7501.4|7491.4|11
1606484330000|2020-11-27 13:38:50|7503.1|7493.1|7503.9|7493.9|7503.9|7493.9|7502.9|7492.9|10
1606484340000|2020-11-27 13:39:00|7503.6|7493.6|7503.6|7493.6|7503.6|7493.6|7503.1|7493.1|7
1606484350000|2020-11-27 13:39:10|7503.4|7493.4|7502.6|7492.6|7503.6|7493.6|7502.4|7492.4|14
1606484360000|2020-11-27 13:39:20|7502.4|7492.4|7502.4|7492.4|7502.9|7492.9|7502.1|7492.1|8
1606484370000|2020-11-27 13:39:30|7502.1|7492.1|7502.6|7492.6|7502.9|7492.9|7500.4|7490.4|14
1606484380000|2020-11-27 13:39:40|7502.4|7492.4|7502.4|7492.4|7502.9|7492.9|7502.1|7492.1|7
1606484390000|2020-11-27 13:39:50|7502.9|7492.9|7503.6|7493.6|7504.1|7494.1|7502.9|7492.9|14
1606484400000|2020-11-27 13:40:00|7503.9|7493.9|7503.4|7493.4|7504.1|7494.1|7503.4|7493.4|13
1606484410000|2020-11-27 13:40:10|7503.6|7493.6|7503.1|7493.1|7503.6|7493.6|7502.6|7492.6|6
1606484420000|2020-11-27 13:40:20|7502.9|7492.9|7501.9|7491.9|7502.9|7492.9|7501.1|7491.1|8
1606484430000|2020-11-27 13:40:30|7501.6|7491.6|7500.6|7490.6|7501.6|7491.6|7500.4|7490.4|17
1606484440000|2020-11-27 13:40:40|7501.4|7491.4|7500.4|7490.4|7501.6|7491.6|7500.4|7490.4|7
1606484450000|2020-11-27 13:40:50|7500.6|7490.6|7500.6|7490.6|7501.6|7491.6|7500.6|7490.6|7
1606484460000|2020-11-27 13:41:00|7500.4|7490.4|7499.6|7489.6|7500.4|7490.4|7499.4|7489.4|9
1606484470000|2020-11-27 13:41:10|7499.4|7489.4|7500.6|7490.6|7500.6|7490.6|7499.4|7489.4|4
1606484480000|2020-11-27 13:41:20|7500.9|7490.9|7500.6|7490.6|7501.1|7491.1|7500.4|7490.4|6
1606484490000|2020-11-27 13:41:30|7500.9|7490.9|7501.6|7491.6|7501.9|7491.9|7500.9|7490.9|10
1606484500000|2020-11-27 13:41:40|7501.9|7491.9|7501.6|7491.6|7502.4|7492.4|7501.4|7491.4|12
1606484510000|2020-11-27 13:41:50|7501.4|7491.4|7502.6|7492.6|7502.6|7492.6|7501.4|7491.4|10
1606484520000|2020-11-27 13:42:00|7502.4|7492.4|7501.6|7491.6|7502.6|7492.6|7501.6|7491.6|10
1606484530000|2020-11-27 13:42:10|7501.9|7491.9|7502.1|7492.1|7502.4|7492.4|7501.4|7491.4|8
1606484540000|2020-11-27 13:42:20|7501.9|7491.9|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|9
1606484550000|2020-11-27 13:42:30|7502.1|7492.1|7501.6|7491.6|7502.1|7492.1|7501.6|7491.6|3
1606484560000|2020-11-27 13:42:40|7501.4|7491.4|7499.6|7489.6|7501.4|7491.4|7499.4|7489.4|12
1606484570000|2020-11-27 13:42:50|7500.1|7490.1|7500.1|7490.1|7500.4|7490.4|7498.6|7488.6|13
1606484580000|2020-11-27 13:43:00|7499.9|7489.9|7498.9|7488.9|7499.9|7489.9|7498.6|7488.6|10
1606484590000|2020-11-27 13:43:10|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|1
1606484600000|2020-11-27 13:43:20|7498.9|7488.9|7499.6|7489.6|7499.6|7489.6|7498.6|7488.6|10
1606484610000|2020-11-27 13:43:30|7499.4|7489.4|7500.6|7490.6|7500.6|7490.6|7499.1|7489.1|14
1606484620000|2020-11-27 13:43:40|7500.4|7490.4|7501.1|7491.1|7501.4|7491.4|7500.4|7490.4|11
1606484630000|2020-11-27 13:43:50|7500.9|7490.9|7497.6|7487.6|7500.9|7490.9|7497.6|7487.6|18
1606484640000|2020-11-27 13:44:00|7497.9|7487.9|7499.9|7489.9|7499.9|7489.9|7497.9|7487.9|12
1606484650000|2020-11-27 13:44:10|7500.1|7490.1|7500.4|7490.4|7501.1|7491.1|7500.1|7490.1|15
1606484660000|2020-11-27 13:44:20|7500.1|7490.1|7501.1|7491.1|7501.4|7491.4|7499.9|7489.9|12
1606484670000|2020-11-27 13:44:30|7500.9|7490.9|7501.1|7491.1|7501.1|7491.1|7500.6|7490.6|8
1606484690000|2020-11-27 13:44:50|7501.4|7491.4|7500.6|7490.6|7501.4|7491.4|7500.6|7490.6|4
1606484700000|2020-11-27 13:45:00|7500.9|7490.9|7500.6|7490.6|7500.9|7490.9|7500.6|7490.6|2
1606484710000|2020-11-27 13:45:10|7500.9|7490.9|7502.6|7492.6|7503.6|7493.6|7500.9|7490.9|11
1606484720000|2020-11-27 13:45:20|7502.9|7492.9|7501.6|7491.6|7502.9|7492.9|7501.6|7491.6|6
1606484730000|2020-11-27 13:45:30|7501.4|7491.4|7499.6|7489.6|7501.4|7491.4|7499.1|7489.1|10
1606484740000|2020-11-27 13:45:40|7499.4|7489.4|7499.9|7489.9|7500.4|7490.4|7499.1|7489.1|11
1606484750000|2020-11-27 13:45:50|7500.1|7490.1|7499.6|7489.6|7500.9|7490.9|7498.6|7488.6|11
1606484760000|2020-11-27 13:46:00|7499.1|7489.1|7498.6|7488.6|7499.9|7489.9|7498.6|7488.6|13
1606484770000|2020-11-27 13:46:10|7498.4|7488.4|7497.4|7487.4|7498.6|7488.6|7497.4|7487.4|8
1606484780000|2020-11-27 13:46:20|7497.1|7487.1|7497.1|7487.1|7498.1|7488.1|7497.1|7487.1|7
1606484790000|2020-11-27 13:46:30|7497.4|7487.4|7496.4|7486.4|7497.4|7487.4|7495.9|7485.9|4
1606484800000|2020-11-27 13:46:40|7496.6|7486.6|7496.6|7486.6|7496.9|7486.9|7496.4|7486.4|4
1606484810000|2020-11-27 13:46:50|7496.9|7486.9|7497.4|7487.4|7498.4|7488.4|7496.4|7486.4|9
1606484820000|2020-11-27 13:47:00|7497.1|7487.1|7497.4|7487.4|7497.6|7487.6|7497.1|7487.1|9
1606484830000|2020-11-27 13:47:10|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7497.1|7487.1|6
1606484840000|2020-11-27 13:47:20|7497.1|7487.1|7495.1|7485.1|7497.1|7487.1|7495.1|7485.1|8
1606484850000|2020-11-27 13:47:30|7495.4|7485.4|7496.1|7486.1|7496.6|7486.6|7495.1|7485.1|9
1606484860000|2020-11-27 13:47:40|7496.4|7486.4|7496.4|7486.4|7496.6|7486.6|7496.1|7486.1|6
1606484870000|2020-11-27 13:47:50|7497.1|7487.1|7497.1|7487.1|7498.4|7488.4|7497.1|7487.1|13
1606484880000|2020-11-27 13:48:00|7496.9|7486.9|7496.1|7486.1|7496.9|7486.9|7496.1|7486.1|9
1606484890000|2020-11-27 13:48:10|7496.4|7486.4|7495.4|7485.4|7496.9|7486.9|7495.1|7485.1|9
1606484910000|2020-11-27 13:48:30|7495.1|7485.1|7496.6|7486.6|7496.6|7486.6|7494.6|7484.6|10
1606484920000|2020-11-27 13:48:40|7496.4|7486.4|7493.9|7483.9|7496.4|7486.4|7493.9|7483.9|14
1606484930000|2020-11-27 13:48:50|7493.4|7483.4|7492.1|7482.1|7493.4|7483.4|7492.1|7482.1|16
1606484940000|2020-11-27 13:49:00|7491.6|7481.6|7491.6|7481.6|7492.4|7482.4|7490.9|7480.9|17
1606484950000|2020-11-27 13:49:10|7491.9|7481.9|7491.1|7481.1|7491.9|7481.9|7490.1|7480.1|14
1606484960000|2020-11-27 13:49:20|7490.9|7480.9|7490.6|7480.6|7491.4|7481.4|7490.4|7480.4|10
1606484970000|2020-11-27 13:49:30|7491.1|7481.1|7490.1|7480.1|7491.1|7481.1|7489.9|7479.9|10
1606484980000|2020-11-27 13:49:40|7490.4|7480.4|7491.4|7481.4|7491.4|7481.4|7490.4|7480.4|3
1606484990000|2020-11-27 13:49:50|7491.6|7481.6|7493.4|7483.4|7493.4|7483.4|7491.6|7481.6|11
1606485000000|2020-11-27 13:50:00|7493.1|7483.1|7493.1|7483.1|7493.1|7483.1|7492.4|7482.4|11
1606485010000|2020-11-27 13:50:10|7492.9|7482.9|7493.4|7483.4|7493.4|7483.4|7492.6|7482.6|5
1606485020000|2020-11-27 13:50:20|7493.1|7483.1|7493.6|7483.6|7494.9|7484.9|7493.1|7483.1|11
1606485030000|2020-11-27 13:50:30|7493.4|7483.4|7492.9|7482.9|7493.6|7483.6|7492.9|7482.9|6
1606485040000|2020-11-27 13:50:40|7492.6|7482.6|7493.1|7483.1|7493.1|7483.1|7492.4|7482.4|6
1606485050000|2020-11-27 13:50:50|7492.9|7482.9|7492.1|7482.1|7492.9|7482.9|7492.1|7482.1|3
1606485060000|2020-11-27 13:51:00|7492.6|7482.6|7493.1|7483.1|7493.1|7483.1|7492.4|7482.4|6
1606485070000|2020-11-27 13:51:10|7492.9|7482.9|7494.4|7484.4|7494.4|7484.4|7492.9|7482.9|5
1606485080000|2020-11-27 13:51:20|7494.1|7484.1|7493.6|7483.6|7494.1|7484.1|7493.6|7483.6|4
1606485090000|2020-11-27 13:51:30|7493.4|7483.4|7491.9|7481.9|7493.4|7483.4|7491.9|7481.9|6
1606485100000|2020-11-27 13:51:40|7492.1|7482.1|7493.4|7483.4|7493.4|7483.4|7492.1|7482.1|9
1606485110000|2020-11-27 13:51:50|7493.6|7483.6|7492.6|7482.6|7493.9|7483.9|7492.6|7482.6|9
1606485120000|2020-11-27 13:52:00|7492.4|7482.4|7492.1|7482.1|7493.4|7483.4|7491.9|7481.9|11
1606485130000|2020-11-27 13:52:10|7492.4|7482.4|7492.6|7482.6|7492.9|7482.9|7492.4|7482.4|4
1606485140000|2020-11-27 13:52:20|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|7
1606485150000|2020-11-27 13:52:30|7492.1|7482.1|7492.4|7482.4|7492.9|7482.9|7492.1|7482.1|6
1606485160000|2020-11-27 13:52:40|7492.9|7482.9|7492.4|7482.4|7492.9|7482.9|7492.4|7482.4|7
1606485170000|2020-11-27 13:52:50|7492.1|7482.1|7492.1|7482.1|7492.1|7482.1|7491.9|7481.9|5
1606485180000|2020-11-27 13:53:00|7492.4|7482.4|7493.1|7483.1|7493.1|7483.1|7492.1|7482.1|6
1606485190000|2020-11-27 13:53:10|7492.9|7482.9|7492.4|7482.4|7493.1|7483.1|7492.4|7482.4|7
1606485200000|2020-11-27 13:53:20|7492.6|7482.6|7492.4|7482.4|7493.1|7483.1|7492.4|7482.4|18
1606485210000|2020-11-27 13:53:30|7492.6|7482.6|7493.4|7483.4|7494.1|7484.1|7492.4|7482.4|12
1606485220000|2020-11-27 13:53:40|7493.1|7483.1|7493.1|7483.1|7493.9|7483.9|7492.9|7482.9|7
1606485230000|2020-11-27 13:53:50|7492.6|7482.6|7491.4|7481.4|7492.6|7482.6|7491.4|7481.4|13
1606485240000|2020-11-27 13:54:00|7491.1|7481.1|7490.6|7480.6|7491.1|7481.1|7489.9|7479.9|11
1606485250000|2020-11-27 13:54:10|7491.1|7481.1|7492.4|7482.4|7493.1|7483.1|7491.1|7481.1|13
1606485260000|2020-11-27 13:54:20|7492.9|7482.9|7490.6|7480.6|7492.9|7482.9|7490.4|7480.4|13
1606485270000|2020-11-27 13:54:30|7490.9|7480.9|7490.9|7480.9|7491.1|7481.1|7490.4|7480.4|5
1606485280000|2020-11-27 13:54:40|7490.6|7480.6|7489.4|7479.4|7490.6|7480.6|7489.4|7479.4|16
1606485290000|2020-11-27 13:54:50|7489.6|7479.6|7486.6|7476.6|7489.6|7479.6|7486.6|7476.6|9
1606485300000|2020-11-27 13:55:00|7487.1|7477.1|7483.9|7473.9|7487.1|7477.1|7483.9|7473.9|18
1606485310000|2020-11-27 13:55:10|7484.1|7474.1|7485.9|7475.9|7486.6|7476.6|7483.9|7473.9|11
1606485320000|2020-11-27 13:55:20|7486.1|7476.1|7488.9|7478.9|7488.9|7478.9|7485.9|7475.9|10
1606485330000|2020-11-27 13:55:30|7489.1|7479.1|7491.4|7481.4|7491.9|7481.9|7488.9|7478.9|12
1606485340000|2020-11-27 13:55:40|7491.1|7481.1|7490.6|7480.6|7491.4|7481.4|7489.6|7479.6|8
1606485350000|2020-11-27 13:55:50|7490.9|7480.9|7491.6|7481.6|7491.9|7481.9|7490.9|7480.9|4
1606485360000|2020-11-27 13:56:00|7491.9|7481.9|7493.1|7483.1|7493.4|7483.4|7491.9|7481.9|5
1606485370000|2020-11-27 13:56:10|7493.4|7483.4|7493.6|7483.6|7493.9|7483.9|7493.4|7483.4|5
1606485380000|2020-11-27 13:56:20|7493.1|7483.1|7491.9|7481.9|7493.9|7483.9|7491.9|7481.9|6
1606485390000|2020-11-27 13:56:30|7491.6|7481.6|7490.9|7480.9|7491.6|7481.6|7490.9|7480.9|6
1606485400000|2020-11-27 13:56:40|7491.1|7481.1|7493.1|7483.1|7493.1|7483.1|7491.1|7481.1|8
1606485410000|2020-11-27 13:56:50|7493.4|7483.4|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|3
1606485420000|2020-11-27 13:57:00|7494.6|7484.6|7495.4|7485.4|7495.6|7485.6|7494.6|7484.6|6
1606485430000|2020-11-27 13:57:10|7495.1|7485.1|7495.4|7485.4|7495.9|7485.9|7495.1|7485.1|5
1606485440000|2020-11-27 13:57:20|7495.6|7485.6|7496.1|7486.1|7496.1|7486.1|7494.9|7484.9|7
1606485450000|2020-11-27 13:57:30|7496.6|7486.6|7499.6|7489.6|7499.6|7489.6|7496.6|7486.6|19
1606485460000|2020-11-27 13:57:40|7499.4|7489.4|7499.1|7489.1|7499.9|7489.9|7499.1|7489.1|8
1606485470000|2020-11-27 13:57:50|7499.4|7489.4|7503.9|7493.9|7504.4|7494.4|7499.4|7489.4|17
1606485480000|2020-11-27 13:58:00|7503.6|7493.6|7501.4|7491.4|7503.9|7493.9|7501.1|7491.1|8
1606485490000|2020-11-27 13:58:10|7501.1|7491.1|7501.4|7491.4|7501.6|7491.6|7500.6|7490.6|6
1606485500000|2020-11-27 13:58:20|7501.6|7491.6|7501.6|7491.6|7502.6|7492.6|7501.1|7491.1|9
1606485510000|2020-11-27 13:58:30|7501.9|7491.9|7499.1|7489.1|7502.4|7492.4|7499.1|7489.1|10
1606485520000|2020-11-27 13:58:40|7499.4|7489.4|7501.9|7491.9|7501.9|7491.9|7498.9|7488.9|20
1606485530000|2020-11-27 13:58:50|7502.1|7492.1|7501.9|7491.9|7502.6|7492.6|7501.6|7491.6|11
1606485540000|2020-11-27 13:59:00|7501.1|7491.1|7500.9|7490.9|7501.6|7491.6|7500.6|7490.6|7
1606485550000|2020-11-27 13:59:10|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|7500.6|7490.6|1
1606485560000|2020-11-27 13:59:20|7500.4|7490.4|7499.4|7489.4|7500.4|7490.4|7498.6|7488.6|9
1606485570000|2020-11-27 13:59:30|7499.6|7489.6|7499.4|7489.4|7500.4|7490.4|7499.1|7489.1|9
1606485580000|2020-11-27 13:59:40|7498.6|7488.6|7497.6|7487.6|7498.6|7488.6|7497.6|7487.6|4
1606485590000|2020-11-27 13:59:50|7497.4|7487.4|7496.6|7486.6|7497.6|7487.6|7496.6|7486.6|4
1606485600000|2020-11-27 14:00:00|7496.9|7486.9|7501.6|7491.6|7501.6|7491.6|7496.9|7486.9|17
1606485610000|2020-11-27 14:00:10|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|7500.6|7490.6|13
1606485620000|2020-11-27 14:00:20|7501.6|7491.6|7502.9|7492.9|7503.4|7493.4|7501.6|7491.6|9
1606485630000|2020-11-27 14:00:30|7502.4|7492.4|7501.4|7491.4|7502.4|7492.4|7501.4|7491.4|5
1606485640000|2020-11-27 14:00:40|7501.6|7491.6|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|7
1606485650000|2020-11-27 14:00:50|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|7501.6|7491.6|7
1606485660000|2020-11-27 14:01:00|7501.9|7491.9|7503.9|7493.9|7504.4|7494.4|7501.9|7491.9|8
1606485670000|2020-11-27 14:01:10|7504.1|7494.1|7504.6|7494.6|7505.9|7495.9|7503.9|7493.9|15
1606485680000|2020-11-27 14:01:20|7504.9|7494.9|7505.9|7495.9|7505.9|7495.9|7504.9|7494.9|7
1606485690000|2020-11-27 14:01:30|7506.1|7496.1|7508.1|7498.1|7508.1|7498.1|7506.1|7496.1|7
1606485700000|2020-11-27 14:01:40|7507.9|7497.9|7507.4|7497.4|7508.4|7498.4|7507.1|7497.1|6
1606485710000|2020-11-27 14:01:50|7507.1|7497.1|7506.9|7496.9|7507.1|7497.1|7506.1|7496.1|6
1606485720000|2020-11-27 14:02:00|7507.1|7497.1|7506.9|7496.9|7507.1|7497.1|7506.6|7496.6|6
1606485730000|2020-11-27 14:02:10|7506.6|7496.6|7507.1|7497.1|7507.1|7497.1|7506.6|7496.6|3
1606485740000|2020-11-27 14:02:20|7507.4|7497.4|7508.1|7498.1|7508.9|7498.9|7507.4|7497.4|10
1606485750000|2020-11-27 14:02:30|7508.4|7498.4|7509.4|7499.4|7509.4|7499.4|7508.4|7498.4|12
1606485760000|2020-11-27 14:02:40|7509.6|7499.6|7509.6|7499.6|7510.6|7500.6|7509.6|7499.6|18
1606485770000|2020-11-27 14:02:50|7510.1|7500.1|7509.1|7499.1|7510.1|7500.1|7509.1|7499.1|11
1606485780000|2020-11-27 14:03:00|7509.4|7499.4|7508.9|7498.9|7509.4|7499.4|7507.9|7497.9|7
1606485790000|2020-11-27 14:03:10|7508.6|7498.6|7506.9|7496.9|7508.6|7498.6|7506.9|7496.9|4
1606485800000|2020-11-27 14:03:20|7506.6|7496.6|7505.9|7495.9|7506.6|7496.6|7505.9|7495.9|2
1606485810000|2020-11-27 14:03:30|7505.6|7495.6|7505.1|7495.1|7505.6|7495.6|7503.6|7493.6|9
1606485820000|2020-11-27 14:03:40|7505.4|7495.4|7503.6|7493.6|7505.9|7495.9|7503.6|7493.6|14
1606485830000|2020-11-27 14:03:50|7503.4|7493.4|7505.9|7495.9|7505.9|7495.9|7503.4|7493.4|10
1606485840000|2020-11-27 14:04:00|7505.6|7495.6|7508.1|7498.1|7508.1|7498.1|7505.4|7495.4|9
1606485850000|2020-11-27 14:04:10|7507.9|7497.9|7509.1|7499.1|7509.1|7499.1|7506.6|7496.6|15
1606485860000|2020-11-27 14:04:20|7508.9|7498.9|7509.4|7499.4|7509.4|7499.4|7508.4|7498.4|6
1606485870000|2020-11-27 14:04:30|7509.6|7499.6|7508.4|7498.4|7510.1|7500.1|7508.4|7498.4|9
1606485880000|2020-11-27 14:04:40|7508.1|7498.1|7509.6|7499.6|7509.6|7499.6|7507.6|7497.6|15
1606485890000|2020-11-27 14:04:50|7509.9|7499.9|7506.9|7496.9|7509.9|7499.9|7506.9|7496.9|14
1606485900000|2020-11-27 14:05:00|7507.1|7497.1|7507.9|7497.9|7508.9|7498.9|7506.9|7496.9|12
1606485910000|2020-11-27 14:05:10|7507.6|7497.6|7508.1|7498.1|7508.1|7498.1|7506.6|7496.6|13
1606485920000|2020-11-27 14:05:20|7507.9|7497.9|7507.6|7497.6|7507.9|7497.9|7507.6|7497.6|2
1606485940000|2020-11-27 14:05:40|7507.9|7497.9|7508.9|7498.9|7510.4|7500.4|7507.9|7497.9|13
1606485950000|2020-11-27 14:05:50|7509.1|7499.1|7508.9|7498.9|7509.4|7499.4|7508.9|7498.9|5
1606485960000|2020-11-27 14:06:00|7509.1|7499.1|7506.9|7496.9|7509.1|7499.1|7506.9|7496.9|5
1606485970000|2020-11-27 14:06:10|7507.1|7497.1|7506.4|7496.4|7507.1|7497.1|7505.1|7495.1|7
1606485980000|2020-11-27 14:06:20|7506.1|7496.1|7504.4|7494.4|7506.1|7496.1|7504.4|7494.4|11
1606485990000|2020-11-27 14:06:30|7504.1|7494.1|7502.4|7492.4|7504.1|7494.1|7502.1|7492.1|9
1606486000000|2020-11-27 14:06:40|7502.6|7492.6|7503.4|7493.4|7503.4|7493.4|7502.6|7492.6|2
1606486010000|2020-11-27 14:06:50|7503.1|7493.1|7502.4|7492.4|7503.1|7493.1|7502.4|7492.4|2
1606486020000|2020-11-27 14:07:00|7502.6|7492.6|7504.6|7494.6|7505.4|7495.4|7502.6|7492.6|15
1606486030000|2020-11-27 14:07:10|7504.4|7494.4|7504.4|7494.4|7504.6|7494.6|7503.6|7493.6|6
1606486050000|2020-11-27 14:07:30|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|1
1606486060000|2020-11-27 14:07:40|7504.9|7494.9|7503.4|7493.4|7505.4|7495.4|7503.4|7493.4|7
1606486070000|2020-11-27 14:07:50|7503.1|7493.1|7503.1|7493.1|7503.4|7493.4|7503.1|7493.1|3
1606486080000|2020-11-27 14:08:00|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|1
1606486090000|2020-11-27 14:08:10|7503.6|7493.6|7503.1|7493.1|7503.6|7493.6|7502.6|7492.6|7
1606486100000|2020-11-27 14:08:20|7503.4|7493.4|7504.1|7494.1|7504.4|7494.4|7503.4|7493.4|7
1606486110000|2020-11-27 14:08:30|7504.4|7494.4|7505.9|7495.9|7505.9|7495.9|7504.4|7494.4|4
1606486120000|2020-11-27 14:08:40|7506.1|7496.1|7506.4|7496.4|7506.9|7496.9|7506.1|7496.1|3
1606486130000|2020-11-27 14:08:50|7506.6|7496.6|7506.4|7496.4|7506.6|7496.6|7506.4|7496.4|4
1606486140000|2020-11-27 14:09:00|7506.1|7496.1|7505.6|7495.6|7506.1|7496.1|7505.4|7495.4|5
1606486150000|2020-11-27 14:09:10|7505.4|7495.4|7505.4|7495.4|7505.6|7495.6|7505.4|7495.4|3
1606486160000|2020-11-27 14:09:20|7505.6|7495.6|7506.9|7496.9|7507.9|7497.9|7505.6|7495.6|8
1606486170000|2020-11-27 14:09:30|7506.6|7496.6|7506.9|7496.9|7506.9|7496.9|7506.4|7496.4|4
1606486180000|2020-11-27 14:09:40|7507.1|7497.1|7507.9|7497.9|7507.9|7497.9|7506.4|7496.4|8
1606486190000|2020-11-27 14:09:50|7507.6|7497.6|7506.9|7496.9|7507.6|7497.6|7506.9|7496.9|4
1606486200000|2020-11-27 14:10:00|7507.1|7497.1|7506.9|7496.9|7507.4|7497.4|7506.9|7496.9|4
1606486210000|2020-11-27 14:10:10|7506.4|7496.4|7508.4|7498.4|7508.4|7498.4|7506.4|7496.4|6
1606486220000|2020-11-27 14:10:20|7508.1|7498.1|7507.9|7497.9|7508.1|7498.1|7507.9|7497.9|2
1606486230000|2020-11-27 14:10:30|7507.6|7497.6|7506.9|7496.9|7507.6|7497.6|7506.9|7496.9|4
1606486240000|2020-11-27 14:10:40|7506.6|7496.6|7505.4|7495.4|7506.6|7496.6|7505.4|7495.4|7
1606486250000|2020-11-27 14:10:50|7505.6|7495.6|7505.9|7495.9|7506.1|7496.1|7505.4|7495.4|6
1606486260000|2020-11-27 14:11:00|7506.1|7496.1|7507.9|7497.9|7507.9|7497.9|7505.9|7495.9|9
1606486270000|2020-11-27 14:11:10|7508.1|7498.1|7509.1|7499.1|7509.1|7499.1|7507.9|7497.9|7
1606486280000|2020-11-27 14:11:20|7509.4|7499.4|7509.9|7499.9|7509.9|7499.9|7509.1|7499.1|7
1606486290000|2020-11-27 14:11:30|7510.1|7500.1|7511.6|7501.6|7512.6|7502.6|7510.1|7500.1|12
1606486300000|2020-11-27 14:11:40|7510.9|7500.9|7510.9|7500.9|7512.1|7502.1|7510.9|7500.9|9
1606486310000|2020-11-27 14:11:50|7510.6|7500.6|7508.1|7498.1|7510.6|7500.6|7508.1|7498.1|9
1606486320000|2020-11-27 14:12:00|7508.4|7498.4|7509.4|7499.4|7509.6|7499.6|7508.4|7498.4|10
1606486330000|2020-11-27 14:12:10|7509.6|7499.6|7508.6|7498.6|7510.1|7500.1|7508.6|7498.6|13
1606486340000|2020-11-27 14:12:20|7508.9|7498.9|7508.9|7498.9|7508.9|7498.9|7508.9|7498.9|1
1606486350000|2020-11-27 14:12:30|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7508.9|7498.9|9
1606486360000|2020-11-27 14:12:40|7509.6|7499.6|7508.4|7498.4|7509.6|7499.6|7507.4|7497.4|10
1606486370000|2020-11-27 14:12:50|7508.6|7498.6|7508.6|7498.6|7509.1|7499.1|7508.6|7498.6|6
1606486380000|2020-11-27 14:13:00|7508.4|7498.4|7507.1|7497.1|7508.4|7498.4|7507.1|7497.1|3
1606486390000|2020-11-27 14:13:10|7507.4|7497.4|7507.1|7497.1|7508.4|7498.4|7507.1|7497.1|10
1606486400000|2020-11-27 14:13:20|7506.9|7496.9|7506.4|7496.4|7507.1|7497.1|7506.4|7496.4|4
1606486410000|2020-11-27 14:13:30|7506.1|7496.1|7505.9|7495.9|7506.1|7496.1|7504.9|7494.9|10
1606486420000|2020-11-27 14:13:40|7506.1|7496.1|7505.4|7495.4|7506.1|7496.1|7505.4|7495.4|4
1606486430000|2020-11-27 14:13:50|7504.9|7494.9|7504.6|7494.6|7504.9|7494.9|7504.4|7494.4|4
1606486440000|2020-11-27 14:14:00|7504.4|7494.4|7502.9|7492.9|7505.6|7495.6|7502.9|7492.9|17
1606486450000|2020-11-27 14:14:10|7502.6|7492.6|7503.6|7493.6|7503.6|7493.6|7502.6|7492.6|5
1606486460000|2020-11-27 14:14:20|7503.4|7493.4|7502.4|7492.4|7503.4|7493.4|7502.1|7492.1|7
1606486470000|2020-11-27 14:14:30|7502.6|7492.6|7502.9|7492.9|7502.9|7492.9|7502.4|7492.4|6
1606486480000|2020-11-27 14:14:40|7502.6|7492.6|7503.1|7493.1|7503.6|7493.6|7502.1|7492.1|15
1606486490000|2020-11-27 14:14:50|7502.9|7492.9|7503.4|7493.4|7503.4|7493.4|7502.6|7492.6|4
1606486500000|2020-11-27 14:15:00|7503.1|7493.1|7501.6|7491.6|7503.1|7493.1|7501.6|7491.6|8
1606486510000|2020-11-27 14:15:10|7501.4|7491.4|7498.6|7488.6|7501.4|7491.4|7498.4|7488.4|21
1606486520000|2020-11-27 14:15:20|7498.4|7488.4|7497.6|7487.6|7498.4|7488.4|7497.6|7487.6|4
1606486530000|2020-11-27 14:15:30|7497.9|7487.9|7497.6|7487.6|7498.9|7488.9|7497.1|7487.1|11
1606486540000|2020-11-27 14:15:40|7498.1|7488.1|7497.1|7487.1|7498.1|7488.1|7497.1|7487.1|7
1606486550000|2020-11-27 14:15:50|7497.4|7487.4|7499.6|7489.6|7499.9|7489.9|7497.1|7487.1|9
1606486560000|2020-11-27 14:16:00|7499.4|7489.4|7497.6|7487.6|7499.4|7489.4|7497.4|7487.4|12
1606486570000|2020-11-27 14:16:10|7497.4|7487.4|7495.6|7485.6|7497.4|7487.4|7495.4|7485.4|7
1606486580000|2020-11-27 14:16:20|7495.4|7485.4|7495.4|7485.4|7495.6|7485.6|7494.1|7484.1|16
1606486590000|2020-11-27 14:16:30|7495.1|7485.1|7495.1|7485.1|7495.1|7485.1|7494.4|7484.4|6
1606486600000|2020-11-27 14:16:40|7494.9|7484.9|7495.6|7485.6|7495.9|7485.9|7494.4|7484.4|10
1606486610000|2020-11-27 14:16:50|7495.9|7485.9|7496.4|7486.4|7496.9|7486.9|7495.9|7485.9|8
1606486620000|2020-11-27 14:17:00|7496.9|7486.9|7494.4|7484.4|7496.9|7486.9|7494.4|7484.4|7
1606486630000|2020-11-27 14:17:10|7493.9|7483.9|7493.6|7483.6|7493.9|7483.9|7493.6|7483.6|4
1606486640000|2020-11-27 14:17:20|7493.9|7483.9|7494.4|7484.4|7495.1|7485.1|7493.9|7483.9|10
1606486650000|2020-11-27 14:17:30|7494.6|7484.6|7495.4|7485.4|7495.6|7485.6|7494.6|7484.6|8
1606486660000|2020-11-27 14:17:40|7494.9|7484.9|7492.6|7482.6|7494.9|7484.9|7492.6|7482.6|9
1606486670000|2020-11-27 14:17:50|7492.4|7482.4|7493.6|7483.6|7494.4|7484.4|7492.4|7482.4|11
1606486680000|2020-11-27 14:18:00|7493.9|7483.9|7496.1|7486.1|7496.1|7486.1|7493.9|7483.9|12
1606486690000|2020-11-27 14:18:10|7496.4|7486.4|7496.9|7486.9|7497.1|7487.1|7495.9|7485.9|12
1606486700000|2020-11-27 14:18:20|7496.6|7486.6|7495.4|7485.4|7496.6|7486.6|7495.1|7485.1|12
1606486710000|2020-11-27 14:18:30|7495.6|7485.6|7497.4|7487.4|7497.4|7487.4|7495.6|7485.6|7
1606486720000|2020-11-27 14:18:40|7497.6|7487.6|7498.4|7488.4|7498.9|7488.9|7497.6|7487.6|8
1606486730000|2020-11-27 14:18:50|7498.9|7488.9|7500.1|7490.1|7500.1|7490.1|7498.9|7488.9|8
1606486740000|2020-11-27 14:19:00|7499.9|7489.9|7500.1|7490.1|7500.1|7490.1|7499.9|7489.9|2
1606486750000|2020-11-27 14:19:10|7500.6|7490.6|7501.6|7491.6|7501.6|7491.6|7500.4|7490.4|7
1606486760000|2020-11-27 14:19:20|7501.9|7491.9|7500.9|7490.9|7501.9|7491.9|7500.9|7490.9|8
1606486770000|2020-11-27 14:19:30|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|1
1606486780000|2020-11-27 14:19:40|7501.6|7491.6|7500.6|7490.6|7502.1|7492.1|7500.6|7490.6|11
1606486790000|2020-11-27 14:19:50|7500.9|7490.9|7501.4|7491.4|7501.6|7491.6|7500.6|7490.6|7
1606486800000|2020-11-27 14:20:00|7501.6|7491.6|7500.9|7490.9|7501.9|7491.9|7500.9|7490.9|5
1606486810000|2020-11-27 14:20:10|7500.6|7490.6|7501.1|7491.1|7501.1|7491.1|7500.6|7490.6|3
1606486820000|2020-11-27 14:20:20|7500.9|7490.9|7500.9|7490.9|7500.9|7490.9|7500.1|7490.1|4
1606486830000|2020-11-27 14:20:30|7500.6|7490.6|7499.4|7489.4|7500.9|7490.9|7499.4|7489.4|12
1606486840000|2020-11-27 14:20:40|7499.1|7489.1|7500.1|7490.1|7500.1|7490.1|7498.6|7488.6|5
1606486850000|2020-11-27 14:20:50|7499.9|7489.9|7499.9|7489.9|7500.4|7490.4|7499.6|7489.6|7
1606486860000|2020-11-27 14:21:00|7499.6|7489.6|7500.4|7490.4|7500.4|7490.4|7499.4|7489.4|6
1606486870000|2020-11-27 14:21:10|7500.1|7490.1|7499.4|7489.4|7500.1|7490.1|7499.4|7489.4|2
1606486880000|2020-11-27 14:21:20|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|1
1606486890000|2020-11-27 14:21:30|7499.9|7489.9|7500.6|7490.6|7500.6|7490.6|7499.9|7489.9|4
1606486900000|2020-11-27 14:21:40|7500.4|7490.4|7500.1|7490.1|7500.4|7490.4|7499.6|7489.6|6
1606486910000|2020-11-27 14:21:50|7499.9|7489.9|7500.6|7490.6|7500.6|7490.6|7499.6|7489.6|5
1606486920000|2020-11-27 14:22:00|7500.9|7490.9|7503.1|7493.1|7503.4|7493.4|7500.9|7490.9|7
1606486930000|2020-11-27 14:22:10|7503.4|7493.4|7503.1|7493.1|7503.6|7493.6|7502.6|7492.6|13
1606486940000|2020-11-27 14:22:20|7502.9|7492.9|7501.6|7491.6|7502.9|7492.9|7501.6|7491.6|5
1606486950000|2020-11-27 14:22:30|7501.9|7491.9|7502.9|7492.9|7502.9|7492.9|7501.9|7491.9|4
1606486960000|2020-11-27 14:22:40|7503.1|7493.1|7503.6|7493.6|7503.6|7493.6|7502.6|7492.6|9
1606486970000|2020-11-27 14:22:50|7502.9|7492.9|7501.6|7491.6|7503.4|7493.4|7501.4|7491.4|9
1606486980000|2020-11-27 14:23:00|7501.9|7491.9|7501.6|7491.6|7502.4|7492.4|7501.6|7491.6|5
1606486990000|2020-11-27 14:23:10|7501.9|7491.9|7501.9|7491.9|7501.9|7491.9|7501.6|7491.6|3
1606487000000|2020-11-27 14:23:20|7501.6|7491.6|7501.4|7491.4|7501.6|7491.6|7501.4|7491.4|2
1606487010000|2020-11-27 14:23:30|7501.6|7491.6|7501.6|7491.6|7501.9|7491.9|7501.6|7491.6|3
1606487020000|2020-11-27 14:23:40|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.6|7491.6|3
1606487030000|2020-11-27 14:23:50|7501.6|7491.6|7499.6|7489.6|7501.6|7491.6|7499.6|7489.6|7
1606487060000|2020-11-27 14:24:20|7499.9|7489.9|7500.4|7490.4|7500.4|7490.4|7499.9|7489.9|5
1606487070000|2020-11-27 14:24:30|7500.1|7490.1|7499.6|7489.6|7500.1|7490.1|7499.6|7489.6|5
1606487080000|2020-11-27 14:24:40|7499.4|7489.4|7498.4|7488.4|7499.4|7489.4|7498.1|7488.1|6
1606487090000|2020-11-27 14:24:50|7499.1|7489.1|7498.4|7488.4|7499.1|7489.1|7498.4|7488.4|5
1606487100000|2020-11-27 14:25:00|7498.6|7488.6|7498.4|7488.4|7499.4|7489.4|7498.4|7488.4|6
1606487110000|2020-11-27 14:25:10|7497.9|7487.9|7498.4|7488.4|7498.4|7488.4|7497.4|7487.4|5
1606487120000|2020-11-27 14:25:20|7498.1|7488.1|7498.4|7488.4|7498.6|7488.6|7497.9|7487.9|5
1606487130000|2020-11-27 14:25:30|7498.6|7488.6|7498.1|7488.1|7498.9|7488.9|7498.1|7488.1|5
1606487140000|2020-11-27 14:25:40|7498.4|7488.4|7499.1|7489.1|7499.4|7489.4|7498.4|7488.4|5
1606487150000|2020-11-27 14:25:50|7499.4|7489.4|7499.6|7489.6|7499.6|7489.6|7499.4|7489.4|4
1606487170000|2020-11-27 14:26:10|7500.1|7490.1|7499.4|7489.4|7500.1|7490.1|7499.4|7489.4|3
1606487180000|2020-11-27 14:26:20|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|7498.6|7488.6|1
1606487190000|2020-11-27 14:26:30|7498.9|7488.9|7501.1|7491.1|7501.1|7491.1|7498.9|7488.9|6
1606487200000|2020-11-27 14:26:40|7500.9|7490.9|7502.1|7492.1|7502.1|7492.1|7500.6|7490.6|9
1606487210000|2020-11-27 14:26:50|7501.9|7491.9|7503.4|7493.4|7503.4|7493.4|7501.6|7491.6|7
1606487220000|2020-11-27 14:27:00|7503.1|7493.1|7501.6|7491.6|7503.1|7493.1|7501.4|7491.4|5
1606487230000|2020-11-27 14:27:10|7501.4|7491.4|7501.6|7491.6|7501.6|7491.6|7501.4|7491.4|2
1606487240000|2020-11-27 14:27:20|7501.4|7491.4|7500.1|7490.1|7501.4|7491.4|7500.1|7490.1|6
1606487250000|2020-11-27 14:27:30|7500.4|7490.4|7501.1|7491.1|7501.6|7491.6|7500.4|7490.4|5
1606487270000|2020-11-27 14:27:50|7501.4|7491.4|7502.9|7492.9|7502.9|7492.9|7501.4|7491.4|3
1606487280000|2020-11-27 14:28:00|7502.6|7492.6|7501.6|7491.6|7502.6|7492.6|7501.4|7491.4|4
1606487290000|2020-11-27 14:28:10|7501.4|7491.4|7503.4|7493.4|7503.4|7493.4|7501.4|7491.4|4
1606487300000|2020-11-27 14:28:20|7503.1|7493.1|7501.9|7491.9|7503.1|7493.1|7500.4|7490.4|8
1606487310000|2020-11-27 14:28:30|7501.6|7491.6|7501.6|7491.6|7501.6|7491.6|7501.4|7491.4|5
1606487320000|2020-11-27 14:28:40|7501.9|7491.9|7502.9|7492.9|7502.9|7492.9|7501.9|7491.9|4
1606487330000|2020-11-27 14:28:50|7504.1|7494.1|7503.6|7493.6|7504.1|7494.1|7502.6|7492.6|9
1606487340000|2020-11-27 14:29:00|7503.4|7493.4|7502.9|7492.9|7503.4|7493.4|7502.6|7492.6|3
1606487350000|2020-11-27 14:29:10|7503.1|7493.1|7502.4|7492.4|7503.1|7493.1|7502.4|7492.4|4
1606487360000|2020-11-27 14:29:20|7502.1|7492.1|7501.4|7491.4|7502.1|7492.1|7500.9|7490.9|6
1606487370000|2020-11-27 14:29:30|7501.1|7491.1|7499.4|7489.4|7501.1|7491.1|7499.4|7489.4|8
1606487380000|2020-11-27 14:29:40|7499.1|7489.1|7497.1|7487.1|7499.1|7489.1|7497.1|7487.1|9
1606487390000|2020-11-27 14:29:50|7497.4|7487.4|7496.9|7486.9|7497.4|7487.4|7496.9|7486.9|11
1606487400000|2020-11-27 14:30:00|7496.6|7486.6|7495.9|7485.9|7497.1|7487.1|7495.9|7485.9|9
1606487410000|2020-11-27 14:30:10|7495.6|7485.6|7493.9|7483.9|7495.6|7485.6|7493.9|7483.9|12
1606487420000|2020-11-27 14:30:20|7494.1|7484.1|7496.4|7486.4|7496.4|7486.4|7493.9|7483.9|9
1606487430000|2020-11-27 14:30:30|7496.9|7486.9|7497.6|7487.6|7497.9|7487.9|7496.9|7486.9|9
1606487440000|2020-11-27 14:30:40|7497.4|7487.4|7496.9|7486.9|7497.4|7487.4|7496.6|7486.6|6
1606487450000|2020-11-27 14:30:50|7496.6|7486.6|7495.9|7485.9|7496.9|7486.9|7495.9|7485.9|11
1606487460000|2020-11-27 14:31:00|7495.6|7485.6|7492.9|7482.9|7495.6|7485.6|7492.9|7482.9|8
1606487470000|2020-11-27 14:31:10|7493.1|7483.1|7494.4|7484.4|7494.4|7484.4|7492.9|7482.9|7
1606487480000|2020-11-27 14:31:20|7494.6|7484.6|7496.1|7486.1|7496.4|7486.4|7494.4|7484.4|11
1606487490000|2020-11-27 14:31:30|7495.4|7485.4|7495.1|7485.1|7495.9|7485.9|7494.9|7484.9|9
1606487500000|2020-11-27 14:31:40|7494.9|7484.9|7493.1|7483.1|7494.9|7484.9|7493.1|7483.1|12
1606487510000|2020-11-27 14:31:50|7493.4|7483.4|7495.6|7485.6|7495.6|7485.6|7493.4|7483.4|10
1606487520000|2020-11-27 14:32:00|7495.9|7485.9|7497.6|7487.6|7499.1|7489.1|7495.9|7485.9|13
1606487530000|2020-11-27 14:32:10|7497.9|7487.9|7497.4|7487.4|7498.1|7488.1|7497.4|7487.4|8
1606487540000|2020-11-27 14:32:20|7497.6|7487.6|7498.6|7488.6|7498.6|7488.6|7497.1|7487.1|11
1606487550000|2020-11-27 14:32:30|7498.9|7488.9|7498.4|7488.4|7499.4|7489.4|7498.4|7488.4|7
1606487560000|2020-11-27 14:32:40|7498.1|7488.1|7497.9|7487.9|7498.6|7488.6|7497.6|7487.6|6
1606487570000|2020-11-27 14:32:50|7498.1|7488.1|7497.9|7487.9|7498.4|7488.4|7497.9|7487.9|4
1606487580000|2020-11-27 14:33:00|7498.1|7488.1|7496.1|7486.1|7498.1|7488.1|7496.1|7486.1|9
1606487590000|2020-11-27 14:33:10|7496.4|7486.4|7496.9|7486.9|7496.9|7486.9|7496.4|7486.4|5
1606487600000|2020-11-27 14:33:20|7497.1|7487.1|7498.1|7488.1|7498.1|7488.1|7497.1|7487.1|5
1606487610000|2020-11-27 14:33:30|7497.9|7487.9|7496.9|7486.9|7497.9|7487.9|7496.1|7486.1|9
1606487620000|2020-11-27 14:33:40|7497.1|7487.1|7497.6|7487.6|7498.4|7488.4|7497.1|7487.1|6
1606487630000|2020-11-27 14:33:50|7497.9|7487.9|7498.4|7488.4|7498.4|7488.4|7497.9|7487.9|2
1606487640000|2020-11-27 14:34:00|7498.1|7488.1|7498.1|7488.1|7498.1|7488.1|7497.4|7487.4|5
1606487650000|2020-11-27 14:34:10|7498.6|7488.6|7501.6|7491.6|7501.6|7491.6|7498.6|7488.6|5
1606487660000|2020-11-27 14:34:20|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|2
1606487670000|2020-11-27 14:34:30|7501.4|7491.4|7500.6|7490.6|7501.4|7491.4|7500.1|7490.1|7
1606487680000|2020-11-27 14:34:40|7500.4|7490.4|7498.6|7488.6|7500.4|7490.4|7498.6|7488.6|5
1606487700000|2020-11-27 14:35:00|7498.9|7488.9|7501.1|7491.1|7501.1|7491.1|7498.9|7488.9|7
1606487710000|2020-11-27 14:35:10|7501.4|7491.4|7502.1|7492.1|7502.1|7492.1|7501.4|7491.4|4
1606487720000|2020-11-27 14:35:20|7502.4|7492.4|7507.1|7497.1|7507.1|7497.1|7502.4|7492.4|14
1606487730000|2020-11-27 14:35:30|7506.6|7496.6|7505.9|7495.9|7506.9|7496.9|7505.1|7495.1|16
1606487740000|2020-11-27 14:35:40|7505.6|7495.6|7504.6|7494.6|7505.6|7495.6|7504.1|7494.1|8
1606487750000|2020-11-27 14:35:50|7504.4|7494.4|7502.6|7492.6|7504.4|7494.4|7502.6|7492.6|5
1606487760000|2020-11-27 14:36:00|7502.9|7492.9|7502.9|7492.9|7503.4|7493.4|7502.4|7492.4|7
1606487770000|2020-11-27 14:36:10|7503.1|7493.1|7504.6|7494.6|7504.9|7494.9|7503.1|7493.1|6
1606487780000|2020-11-27 14:36:20|7504.9|7494.9|7503.9|7493.9|7505.1|7495.1|7503.6|7493.6|12
1606487790000|2020-11-27 14:36:30|7504.1|7494.1|7506.4|7496.4|7506.4|7496.4|7504.1|7494.1|7
1606487800000|2020-11-27 14:36:40|7506.1|7496.1|7506.4|7496.4|7506.4|7496.4|7506.1|7496.1|4
1606487810000|2020-11-27 14:36:50|7506.6|7496.6|7505.4|7495.4|7506.6|7496.6|7505.4|7495.4|3
1606487820000|2020-11-27 14:37:00|7505.1|7495.1|7504.9|7494.9|7505.1|7495.1|7504.4|7494.4|8
1606487830000|2020-11-27 14:37:10|7504.6|7494.6|7504.4|7494.4|7504.9|7494.9|7504.4|7494.4|6
1606487840000|2020-11-27 14:37:20|7504.1|7494.1|7504.6|7494.6|7504.6|7494.6|7503.6|7493.6|4
1606487850000|2020-11-27 14:37:30|7504.4|7494.4|7504.1|7494.1|7504.4|7494.4|7503.6|7493.6|6
1606487860000|2020-11-27 14:37:40|7504.4|7494.4|7504.6|7494.6|7504.6|7494.6|7504.4|7494.4|4
1606487870000|2020-11-27 14:37:50|7504.4|7494.4|7504.6|7494.6|7504.6|7494.6|7504.1|7494.1|4
1606487880000|2020-11-27 14:38:00|7504.9|7494.9|7505.6|7495.6|7505.6|7495.6|7504.9|7494.9|3
1606487890000|2020-11-27 14:38:10|7505.9|7495.9|7505.4|7495.4|7505.9|7495.9|7504.6|7494.6|8
1606487900000|2020-11-27 14:38:20|7505.6|7495.6|7504.1|7494.1|7505.6|7495.6|7504.1|7494.1|7
1606487910000|2020-11-27 14:38:30|7504.4|7494.4|7503.9|7493.9|7504.6|7494.6|7503.6|7493.6|10
1606487920000|2020-11-27 14:38:40|7504.1|7494.1|7503.9|7493.9|7504.1|7494.1|7503.6|7493.6|4
1606487930000|2020-11-27 14:38:50|7504.1|7494.1|7503.6|7493.6|7504.1|7494.1|7503.4|7493.4|5
1606487940000|2020-11-27 14:39:00|7504.1|7494.1|7504.4|7494.4|7504.4|7494.4|7504.1|7494.1|2
1606487950000|2020-11-27 14:39:10|7504.1|7494.1|7504.4|7494.4|7504.4|7494.4|7503.4|7493.4|7
1606487960000|2020-11-27 14:39:20|7504.1|7494.1|7503.1|7493.1|7504.1|7494.1|7503.1|7493.1|5
1606487970000|2020-11-27 14:39:30|7503.4|7493.4|7503.4|7493.4|7503.6|7493.6|7503.4|7493.4|3
1606487980000|2020-11-27 14:39:40|7503.1|7493.1|7503.4|7493.4|7503.6|7493.6|7503.1|7493.1|3
1606488000000|2020-11-27 14:40:00|7503.1|7493.1|7502.6|7492.6|7503.1|7493.1|7502.6|7492.6|3
1606488010000|2020-11-27 14:40:10|7502.4|7492.4|7502.6|7492.6|7502.6|7492.6|7502.4|7492.4|2
1606488020000|2020-11-27 14:40:20|7502.9|7492.9|7503.6|7493.6|7503.9|7493.9|7502.9|7492.9|5
1606488030000|2020-11-27 14:40:30|7503.9|7493.9|7504.4|7494.4|7504.4|7494.4|7503.9|7493.9|6
1606488040000|2020-11-27 14:40:40|7504.1|7494.1|7503.9|7493.9|7504.1|7494.1|7503.6|7493.6|4
1606488050000|2020-11-27 14:40:50|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7503.4|7493.4|2
1606488060000|2020-11-27 14:41:00|7503.1|7493.1|7501.1|7491.1|7503.1|7493.1|7501.1|7491.1|8
1606488070000|2020-11-27 14:41:10|7500.9|7490.9|7501.4|7491.4|7501.4|7491.4|7500.4|7490.4|9
1606488080000|2020-11-27 14:41:20|7501.1|7491.1|7501.6|7491.6|7501.9|7491.9|7500.4|7490.4|9
1606488090000|2020-11-27 14:41:30|7501.4|7491.4|7503.1|7493.1|7503.1|7493.1|7500.9|7490.9|6
1606488100000|2020-11-27 14:41:40|7502.9|7492.9|7502.6|7492.6|7502.9|7492.9|7502.6|7492.6|2
1606488110000|2020-11-27 14:41:50|7502.4|7492.4|7502.4|7492.4|7502.4|7492.4|7501.6|7491.6|6
1606488120000|2020-11-27 14:42:00|7502.1|7492.1|7501.9|7491.9|7502.4|7492.4|7501.6|7491.6|8
1606488130000|2020-11-27 14:42:10|7501.6|7491.6|7501.6|7491.6|7501.9|7491.9|7501.6|7491.6|3
1606488140000|2020-11-27 14:42:20|7501.9|7491.9|7501.6|7491.6|7501.9|7491.9|7501.6|7491.6|2
1606488150000|2020-11-27 14:42:30|7502.1|7492.1|7504.1|7494.1|7504.1|7494.1|7501.6|7491.6|6
1606488160000|2020-11-27 14:42:40|7503.9|7493.9|7502.9|7492.9|7503.9|7493.9|7501.9|7491.9|6
1606488170000|2020-11-27 14:42:50|7503.1|7493.1|7504.4|7494.4|7504.4|7494.4|7503.1|7493.1|6
1606488180000|2020-11-27 14:43:00|7504.1|7494.1|7503.6|7493.6|7504.1|7494.1|7502.9|7492.9|7
1606488190000|2020-11-27 14:43:10|7503.9|7493.9|7506.4|7496.4|7506.4|7496.4|7503.9|7493.9|8
1606488200000|2020-11-27 14:43:20|7506.6|7496.6|7506.6|7496.6|7506.9|7496.9|7506.6|7496.6|3
1606488210000|2020-11-27 14:43:30|7506.9|7496.9|7506.6|7496.6|7506.9|7496.9|7506.1|7496.1|7
1606488220000|2020-11-27 14:43:40|7506.4|7496.4|7506.4|7496.4|7506.6|7496.6|7505.6|7495.6|6
1606488230000|2020-11-27 14:43:50|7506.6|7496.6|7508.6|7498.6|7508.6|7498.6|7506.6|7496.6|7
1606488240000|2020-11-27 14:44:00|7508.9|7498.9|7507.1|7497.1|7508.9|7498.9|7507.1|7497.1|12
1606488250000|2020-11-27 14:44:10|7507.4|7497.4|7507.6|7497.6|7507.6|7497.6|7507.1|7497.1|6
1606488260000|2020-11-27 14:44:20|7507.4|7497.4|7508.1|7498.1|7508.1|7498.1|7506.4|7496.4|14
1606488270000|2020-11-27 14:44:30|7507.6|7497.6|7505.6|7495.6|7507.6|7497.6|7505.6|7495.6|10
1606488280000|2020-11-27 14:44:40|7505.4|7495.4|7504.1|7494.1|7505.4|7495.4|7504.1|7494.1|8
1606488290000|2020-11-27 14:44:50|7503.9|7493.9|7503.4|7493.4|7503.9|7493.9|7502.6|7492.6|6
1606488300000|2020-11-27 14:45:00|7503.1|7493.1|7503.4|7493.4|7503.4|7493.4|7502.4|7492.4|10
1606488310000|2020-11-27 14:45:10|7503.6|7493.6|7502.6|7492.6|7506.4|7496.4|7502.6|7492.6|24
1606488320000|2020-11-27 14:45:20|7502.4|7492.4|7502.4|7492.4|7502.6|7492.6|7502.4|7492.4|3
1606488330000|2020-11-27 14:45:30|7502.1|7492.1|7501.1|7491.1|7502.6|7492.6|7500.6|7490.6|14
1606488340000|2020-11-27 14:45:40|7502.1|7492.1|7501.6|7491.6|7502.1|7492.1|7501.6|7491.6|5
1606488350000|2020-11-27 14:45:50|7501.9|7491.9|7502.6|7492.6|7503.4|7493.4|7501.9|7491.9|6
1606488360000|2020-11-27 14:46:00|7502.9|7492.9|7504.4|7494.4|7504.4|7494.4|7502.9|7492.9|7
1606488370000|2020-11-27 14:46:10|7504.1|7494.1|7506.6|7496.6|7506.6|7496.6|7504.1|7494.1|9
1606488380000|2020-11-27 14:46:20|7506.9|7496.9|7507.6|7497.6|7507.6|7497.6|7506.6|7496.6|8
1606488390000|2020-11-27 14:46:30|7507.9|7497.9|7506.9|7496.9|7508.1|7498.1|7506.1|7496.1|15
1606488400000|2020-11-27 14:46:40|7507.1|7497.1|7507.4|7497.4|7507.6|7497.6|7507.1|7497.1|4
1606488410000|2020-11-27 14:46:50|7506.1|7496.1|7506.1|7496.1|7506.4|7496.4|7505.1|7495.1|12
1606488420000|2020-11-27 14:47:00|7505.9|7495.9|7505.1|7495.1|7505.9|7495.9|7505.1|7495.1|3
1606488430000|2020-11-27 14:47:10|7505.4|7495.4|7506.4|7496.4|7506.4|7496.4|7505.4|7495.4|8
1606488440000|2020-11-27 14:47:20|7506.1|7496.1|7506.9|7496.9|7507.1|7497.1|7506.1|7496.1|5
1606488450000|2020-11-27 14:47:30|7507.1|7497.1|7506.9|7496.9|7507.9|7497.9|7506.9|7496.9|10
1606488460000|2020-11-27 14:47:40|7507.1|7497.1|7505.9|7495.9|7507.1|7497.1|7504.6|7494.6|11
1606488470000|2020-11-27 14:47:50|7506.1|7496.1|7506.4|7496.4|7506.4|7496.4|7505.9|7495.9|5
1606488480000|2020-11-27 14:48:00|7506.1|7496.1|7504.6|7494.6|7506.1|7496.1|7504.6|7494.6|6
1606488490000|2020-11-27 14:48:10|7504.9|7494.9|7505.4|7495.4|7505.6|7495.6|7504.9|7494.9|4
1606488500000|2020-11-27 14:48:20|7505.6|7495.6|7506.1|7496.1|7506.1|7496.1|7505.6|7495.6|3
1606488510000|2020-11-27 14:48:30|7505.9|7495.9|7506.1|7496.1|7506.4|7496.4|7505.9|7495.9|6
1606488520000|2020-11-27 14:48:40|7506.4|7496.4|7506.6|7496.6|7506.6|7496.6|7505.4|7495.4|8
1606488530000|2020-11-27 14:48:50|7506.9|7496.9|7505.4|7495.4|7507.4|7497.4|7505.4|7495.4|10
1606488540000|2020-11-27 14:49:00|7505.6|7495.6|7507.4|7497.4|7507.4|7497.4|7505.4|7495.4|12
1606488550000|2020-11-27 14:49:10|7507.6|7497.6|7507.9|7497.9|7507.9|7497.9|7507.4|7497.4|8
1606488560000|2020-11-27 14:49:20|7507.4|7497.4|7507.4|7497.4|7507.4|7497.4|7507.4|7497.4|1
1606488570000|2020-11-27 14:49:30|7507.6|7497.6|7508.1|7498.1|7508.1|7498.1|7507.6|7497.6|4
1606488580000|2020-11-27 14:49:40|7508.4|7498.4|7507.6|7497.6|7508.6|7498.6|7507.6|7497.6|5
1606488590000|2020-11-27 14:49:50|7508.1|7498.1|7507.4|7497.4|7508.4|7498.4|7507.4|7497.4|6
1606488600000|2020-11-27 14:50:00|7507.6|7497.6|7508.4|7498.4|7508.4|7498.4|7507.6|7497.6|3
1606488610000|2020-11-27 14:50:10|7508.6|7498.6|7508.1|7498.1|7508.6|7498.6|7508.1|7498.1|2
1606488620000|2020-11-27 14:50:20|7507.9|7497.9|7507.6|7497.6|7507.9|7497.9|7507.6|7497.6|6
1606488630000|2020-11-27 14:50:30|7507.4|7497.4|7507.9|7497.9|7507.9|7497.9|7507.4|7497.4|5
1606488640000|2020-11-27 14:50:40|7507.6|7497.6|7507.9|7497.9|7507.9|7497.9|7507.6|7497.6|2
1606488650000|2020-11-27 14:50:50|7508.1|7498.1|7508.1|7498.1|7508.4|7498.4|7507.6|7497.6|6
1606488660000|2020-11-27 14:51:00|7508.4|7498.4|7508.4|7498.4|7508.6|7498.6|7507.4|7497.4|7
1606488670000|2020-11-27 14:51:10|7508.6|7498.6|7508.4|7498.4|7508.9|7498.9|7508.4|7498.4|9
1606488680000|2020-11-27 14:51:20|7508.1|7498.1|7507.4|7497.4|7508.1|7498.1|7506.6|7496.6|13
1606488690000|2020-11-27 14:51:30|7507.9|7497.9|7508.1|7498.1|7508.1|7498.1|7507.4|7497.4|7
1606488700000|2020-11-27 14:51:40|7508.4|7498.4|7508.6|7498.6|7508.9|7498.9|7508.4|7498.4|6
1606488710000|2020-11-27 14:51:50|7509.1|7499.1|7510.1|7500.1|7510.9|7500.9|7509.1|7499.1|12
1606488720000|2020-11-27 14:52:00|7510.4|7500.4|7511.9|7501.9|7512.4|7502.4|7510.4|7500.4|7
1606488730000|2020-11-27 14:52:10|7512.1|7502.1|7511.6|7501.6|7512.1|7502.1|7510.4|7500.4|14
1606488740000|2020-11-27 14:52:20|7511.4|7501.4|7507.9|7497.9|7511.9|7501.9|7507.9|7497.9|17
1606488750000|2020-11-27 14:52:30|7508.6|7498.6|7508.9|7498.9|7509.4|7499.4|7508.6|7498.6|4
1606488760000|2020-11-27 14:52:40|7508.6|7498.6|7507.4|7497.4|7509.1|7499.1|7507.4|7497.4|8
1606488770000|2020-11-27 14:52:50|7507.1|7497.1|7508.1|7498.1|7508.4|7498.4|7506.4|7496.4|16
1606488780000|2020-11-27 14:53:00|7507.9|7497.9|7507.9|7497.9|7508.6|7498.6|7507.4|7497.4|15
1606488790000|2020-11-27 14:53:10|7506.6|7496.6|7503.6|7493.6|7506.6|7496.6|7503.6|7493.6|11
1606488800000|2020-11-27 14:53:20|7503.1|7493.1|7499.9|7489.9|7503.1|7493.1|7499.9|7489.9|16
1606488810000|2020-11-27 14:53:30|7500.1|7490.1|7500.4|7490.4|7501.9|7491.9|7500.1|7490.1|19
1606488820000|2020-11-27 14:53:40|7500.6|7490.6|7499.6|7489.6|7501.4|7491.4|7499.4|7489.4|14
1606488830000|2020-11-27 14:53:50|7499.4|7489.4|7502.6|7492.6|7502.6|7492.6|7498.6|7488.6|19
1606488840000|2020-11-27 14:54:00|7502.9|7492.9|7503.6|7493.6|7503.6|7493.6|7502.6|7492.6|11
1606488850000|2020-11-27 14:54:10|7503.9|7493.9|7503.4|7493.4|7504.4|7494.4|7502.6|7492.6|10
1606488860000|2020-11-27 14:54:20|7504.1|7494.1|7503.9|7493.9|7505.6|7495.6|7503.9|7493.9|10
1606488870000|2020-11-27 14:54:30|7503.6|7493.6|7505.6|7495.6|7505.6|7495.6|7502.9|7492.9|13
1606488880000|2020-11-27 14:54:40|7505.4|7495.4|7505.9|7495.9|7505.9|7495.9|7505.1|7495.1|11
1606488890000|2020-11-27 14:54:50|7506.1|7496.1|7506.1|7496.1|7506.6|7496.6|7505.6|7495.6|8
1606488900000|2020-11-27 14:55:00|7506.4|7496.4|7506.4|7496.4|7506.6|7496.6|7505.6|7495.6|7
1606488910000|2020-11-27 14:55:10|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|1
1606488920000|2020-11-27 14:55:20|7506.4|7496.4|7505.6|7495.6|7506.4|7496.4|7505.4|7495.4|8
1606488930000|2020-11-27 14:55:30|7505.9|7495.9|7505.6|7495.6|7505.9|7495.9|7505.4|7495.4|5
1606488940000|2020-11-27 14:55:40|7505.9|7495.9|7505.1|7495.1|7505.9|7495.9|7504.4|7494.4|15
1606488950000|2020-11-27 14:55:50|7504.6|7494.6|7503.4|7493.4|7505.4|7495.4|7503.4|7493.4|9
1606488960000|2020-11-27 14:56:00|7503.1|7493.1|7503.6|7493.6|7503.6|7493.6|7502.6|7492.6|5
1606488970000|2020-11-27 14:56:10|7503.4|7493.4|7500.4|7490.4|7503.4|7493.4|7500.4|7490.4|12
1606488980000|2020-11-27 14:56:20|7500.6|7490.6|7502.4|7492.4|7502.6|7492.6|7500.6|7490.6|9
1606488990000|2020-11-27 14:56:30|7501.9|7491.9|7501.1|7491.1|7503.1|7493.1|7501.1|7491.1|10
1606489000000|2020-11-27 14:56:40|7501.4|7491.4|7502.6|7492.6|7502.9|7492.9|7501.4|7491.4|6
1606489010000|2020-11-27 14:56:50|7502.9|7492.9|7503.4|7493.4|7504.6|7494.6|7502.9|7492.9|12
1606489020000|2020-11-27 14:57:00|7503.1|7493.1|7501.9|7491.9|7503.4|7493.4|7501.4|7491.4|11
1606489030000|2020-11-27 14:57:10|7502.1|7492.1|7501.6|7491.6|7502.1|7492.1|7501.1|7491.1|9
1606489040000|2020-11-27 14:57:20|7501.4|7491.4|7500.6|7490.6|7502.6|7492.6|7500.6|7490.6|13
1606489050000|2020-11-27 14:57:30|7500.9|7490.9|7501.4|7491.4|7501.4|7491.4|7500.6|7490.6|12
1606489060000|2020-11-27 14:57:40|7501.1|7491.1|7501.4|7491.4|7501.4|7491.4|7500.9|7490.9|7
1606489070000|2020-11-27 14:57:50|7501.6|7491.6|7503.6|7493.6|7503.6|7493.6|7501.6|7491.6|8
1606489080000|2020-11-27 14:58:00|7503.4|7493.4|7501.9|7491.9|7503.6|7493.6|7501.9|7491.9|6
1606489090000|2020-11-27 14:58:10|7501.6|7491.6|7502.1|7492.1|7502.1|7492.1|7501.1|7491.1|6
1606489100000|2020-11-27 14:58:20|7502.4|7492.4|7500.9|7490.9|7502.4|7492.4|7500.6|7490.6|4
1606489110000|2020-11-27 14:58:30|7500.6|7490.6|7500.4|7490.4|7500.9|7490.9|7500.4|7490.4|6
1606489120000|2020-11-27 14:58:40|7500.1|7490.1|7497.9|7487.9|7500.1|7490.1|7497.9|7487.9|6
1606489130000|2020-11-27 14:58:50|7497.6|7487.6|7495.9|7485.9|7497.6|7487.6|7495.6|7485.6|15
1606489140000|2020-11-27 14:59:00|7496.6|7486.6|7498.1|7488.1|7498.1|7488.1|7495.6|7485.6|12
1606489150000|2020-11-27 14:59:10|7498.4|7488.4|7498.1|7488.1|7498.4|7488.4|7497.6|7487.6|4
1606489160000|2020-11-27 14:59:20|7499.1|7489.1|7498.1|7488.1|7499.1|7489.1|7498.1|7488.1|8
1606489170000|2020-11-27 14:59:30|7497.9|7487.9|7495.6|7485.6|7497.9|7487.9|7495.6|7485.6|12
1606489180000|2020-11-27 14:59:40|7495.9|7485.9|7497.4|7487.4|7498.1|7488.1|7495.9|7485.9|13
1606489190000|2020-11-27 14:59:50|7496.9|7486.9|7497.6|7487.6|7497.6|7487.6|7496.6|7486.6|14
1606489200000|2020-11-27 15:00:00|7497.9|7487.9|7496.1|7486.1|7497.9|7487.9|7495.6|7485.6|13
1606489210000|2020-11-27 15:00:10|7495.9|7485.9|7496.6|7486.6|7496.6|7486.6|7494.9|7484.9|11
1606489220000|2020-11-27 15:00:20|7496.9|7486.9|7497.6|7487.6|7498.6|7488.6|7496.9|7486.9|17
1606489230000|2020-11-27 15:00:30|7497.4|7487.4|7497.6|7487.6|7498.4|7488.4|7496.4|7486.4|13
1606489240000|2020-11-27 15:00:40|7497.4|7487.4|7497.4|7487.4|7498.1|7488.1|7496.1|7486.1|18
1606489250000|2020-11-27 15:00:50|7497.6|7487.6|7498.9|7488.9|7499.1|7489.1|7497.6|7487.6|7
1606489260000|2020-11-27 15:01:00|7499.9|7489.9|7498.4|7488.4|7499.9|7489.9|7498.4|7488.4|16
1606489270000|2020-11-27 15:01:10|7498.9|7488.9|7501.9|7491.9|7501.9|7491.9|7498.4|7488.4|13
1606489280000|2020-11-27 15:01:20|7501.6|7491.6|7502.6|7492.6|7503.9|7493.9|7501.6|7491.6|14
1606489290000|2020-11-27 15:01:30|7502.9|7492.9|7503.6|7493.6|7504.1|7494.1|7502.9|7492.9|10
1606489300000|2020-11-27 15:01:40|7503.4|7493.4|7503.6|7493.6|7503.6|7493.6|7503.4|7493.4|2
1606489310000|2020-11-27 15:01:50|7503.4|7493.4|7502.6|7492.6|7503.6|7493.6|7502.6|7492.6|5
1606489320000|2020-11-27 15:02:00|7502.9|7492.9|7500.6|7490.6|7503.6|7493.6|7500.6|7490.6|7
1606489330000|2020-11-27 15:02:10|7500.4|7490.4|7499.4|7489.4|7500.4|7490.4|7499.1|7489.1|5
1606489340000|2020-11-27 15:02:20|7499.1|7489.1|7499.1|7489.1|7499.1|7489.1|7498.1|7488.1|6
1606489350000|2020-11-27 15:02:30|7499.4|7489.4|7499.1|7489.1|7499.4|7489.4|7498.1|7488.1|9
1606489360000|2020-11-27 15:02:40|7498.9|7488.9|7499.1|7489.1|7500.1|7490.1|7498.9|7488.9|6
1606489370000|2020-11-27 15:02:50|7498.9|7488.9|7498.4|7488.4|7498.9|7488.9|7498.4|7488.4|2
1606489380000|2020-11-27 15:03:00|7497.9|7487.9|7498.4|7488.4|7498.6|7488.6|7497.9|7487.9|5
1606489390000|2020-11-27 15:03:10|7498.1|7488.1|7499.1|7489.1|7499.1|7489.1|7498.1|7488.1|5
1606489400000|2020-11-27 15:03:20|7499.4|7489.4|7499.9|7489.9|7500.4|7490.4|7499.4|7489.4|10
1606489410000|2020-11-27 15:03:30|7499.6|7489.6|7498.1|7488.1|7499.6|7489.6|7498.1|7488.1|10
1606489420000|2020-11-27 15:03:40|7497.9|7487.9|7497.4|7487.4|7497.9|7487.9|7497.4|7487.4|3
1606489430000|2020-11-27 15:03:50|7496.6|7486.6|7496.9|7486.9|7496.9|7486.9|7495.6|7485.6|8
1606489440000|2020-11-27 15:04:00|7496.6|7486.6|7496.9|7486.9|7497.4|7487.4|7496.6|7486.6|7
1606489450000|2020-11-27 15:04:10|7497.1|7487.1|7496.4|7486.4|7497.9|7487.9|7496.1|7486.1|9
1606489460000|2020-11-27 15:04:20|7496.1|7486.1|7494.4|7484.4|7496.1|7486.1|7494.4|7484.4|4
1606489470000|2020-11-27 15:04:30|7494.9|7484.9|7494.4|7484.4|7494.9|7484.9|7493.6|7483.6|15
1606489480000|2020-11-27 15:04:40|7494.9|7484.9|7495.1|7485.1|7495.1|7485.1|7494.9|7484.9|2
1606489490000|2020-11-27 15:04:50|7495.4|7485.4|7494.9|7484.9|7495.9|7485.9|7494.9|7484.9|10
1606489500000|2020-11-27 15:05:00|7494.4|7484.4|7494.4|7484.4|7494.4|7484.4|7491.6|7481.6|13
1606489510000|2020-11-27 15:05:10|7494.1|7484.1|7495.4|7485.4|7495.4|7485.4|7494.1|7484.1|5
1606489520000|2020-11-27 15:05:20|7495.1|7485.1|7494.1|7484.1|7495.1|7485.1|7493.6|7483.6|13
1606489530000|2020-11-27 15:05:30|7493.9|7483.9|7494.4|7484.4|7494.4|7484.4|7493.9|7483.9|3
1606489550000|2020-11-27 15:05:50|7494.1|7484.1|7492.6|7482.6|7494.1|7484.1|7492.6|7482.6|9
1606489560000|2020-11-27 15:06:00|7492.4|7482.4|7493.4|7483.4|7493.4|7483.4|7492.4|7482.4|6
1606489570000|2020-11-27 15:06:10|7493.6|7483.6|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|7
1606489580000|2020-11-27 15:06:20|7493.9|7483.9|7494.1|7484.1|7494.4|7484.4|7493.9|7483.9|6
1606489590000|2020-11-27 15:06:30|7494.4|7484.4|7493.4|7483.4|7494.4|7484.4|7493.4|7483.4|17
1606489600000|2020-11-27 15:06:40|7493.1|7483.1|7491.9|7481.9|7493.1|7483.1|7491.6|7481.6|8
1606489610000|2020-11-27 15:06:50|7491.6|7481.6|7491.9|7481.9|7493.4|7483.4|7491.4|7481.4|17
1606489620000|2020-11-27 15:07:00|7492.1|7482.1|7491.9|7481.9|7492.4|7482.4|7491.6|7481.6|10
1606489630000|2020-11-27 15:07:10|7492.1|7482.1|7492.9|7482.9|7493.1|7483.1|7491.6|7481.6|12
1606489640000|2020-11-27 15:07:20|7492.6|7482.6|7492.1|7482.1|7492.6|7482.6|7491.9|7481.9|6
1606489660000|2020-11-27 15:07:40|7492.4|7482.4|7493.6|7483.6|7493.6|7483.6|7492.1|7482.1|8
1606489670000|2020-11-27 15:07:50|7493.4|7483.4|7493.6|7483.6|7494.1|7484.1|7493.4|7483.4|6
1606489680000|2020-11-27 15:08:00|7493.9|7483.9|7494.1|7484.1|7494.1|7484.1|7493.6|7483.6|8
1606489690000|2020-11-27 15:08:10|7494.4|7484.4|7495.4|7485.4|7495.4|7485.4|7494.4|7484.4|6
1606489700000|2020-11-27 15:08:20|7495.1|7485.1|7495.6|7485.6|7495.6|7485.6|7495.1|7485.1|3
1606489710000|2020-11-27 15:08:30|7495.4|7485.4|7495.6|7485.6|7495.6|7485.6|7495.4|7485.4|4
1606489720000|2020-11-27 15:08:40|7495.4|7485.4|7495.1|7485.1|7495.4|7485.4|7495.1|7485.1|2
1606489730000|2020-11-27 15:08:50|7494.9|7484.9|7491.6|7481.6|7494.9|7484.9|7491.4|7481.4|13
1606489740000|2020-11-27 15:09:00|7491.9|7481.9|7492.1|7482.1|7492.1|7482.1|7491.4|7481.4|6
1606489750000|2020-11-27 15:09:10|7492.6|7482.6|7494.6|7484.6|7494.6|7484.6|7492.6|7482.6|9
1606489760000|2020-11-27 15:09:20|7494.4|7484.4|7494.6|7484.6|7494.6|7484.6|7494.4|7484.4|2
1606489770000|2020-11-27 15:09:30|7494.9|7484.9|7494.6|7484.6|7495.4|7485.4|7494.4|7484.4|5
1606489780000|2020-11-27 15:09:40|7494.1|7484.1|7493.9|7483.9|7494.1|7484.1|7492.9|7482.9|7
1606489790000|2020-11-27 15:09:50|7494.1|7484.1|7493.4|7483.4|7494.4|7484.4|7493.4|7483.4|4
1606489800000|2020-11-27 15:10:00|7493.1|7483.1|7491.4|7481.4|7493.1|7483.1|7491.4|7481.4|4
1606489810000|2020-11-27 15:10:10|7491.6|7481.6|7489.9|7479.9|7491.6|7481.6|7489.6|7479.6|7
1606489820000|2020-11-27 15:10:20|7490.4|7480.4|7491.4|7481.4|7491.4|7481.4|7490.4|7480.4|6
1606489830000|2020-11-27 15:10:30|7491.6|7481.6|7491.4|7481.4|7491.6|7481.6|7490.4|7480.4|13
1606489840000|2020-11-27 15:10:40|7491.1|7481.1|7491.4|7481.4|7491.4|7481.4|7491.1|7481.1|2
1606489850000|2020-11-27 15:10:50|7491.6|7481.6|7492.4|7482.4|7492.9|7482.9|7491.6|7481.6|9
1606489860000|2020-11-27 15:11:00|7492.6|7482.6|7492.6|7482.6|7492.9|7482.9|7492.6|7482.6|3
1606489870000|2020-11-27 15:11:10|7492.4|7482.4|7494.4|7484.4|7494.4|7484.4|7492.4|7482.4|7
1606489880000|2020-11-27 15:11:20|7494.6|7484.6|7493.1|7483.1|7494.6|7484.6|7493.1|7483.1|4
1606489890000|2020-11-27 15:11:30|7492.9|7482.9|7492.4|7482.4|7492.9|7482.9|7492.4|7482.4|3
1606489900000|2020-11-27 15:11:40|7492.1|7482.1|7491.9|7481.9|7492.1|7482.1|7491.3|7481.3|7
1606489910000|2020-11-27 15:11:50|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|7491.6|7481.6|1
1606489920000|2020-11-27 15:12:00|7491.9|7481.9|7491.6|7481.6|7492.1|7482.1|7491.6|7481.6|4
1606489940000|2020-11-27 15:12:20|7491.9|7481.9|7492.4|7482.4|7493.4|7483.4|7491.9|7481.9|6
1606489970000|2020-11-27 15:12:50|7492.9|7482.9|7492.6|7482.6|7493.1|7483.1|7492.6|7482.6|4
1606489980000|2020-11-27 15:13:00|7492.9|7482.9|7494.1|7484.1|7494.1|7484.1|7492.9|7482.9|4
1606489990000|2020-11-27 15:13:10|7493.9|7483.9|7493.4|7483.4|7493.9|7483.9|7493.1|7483.1|4
1606490000000|2020-11-27 15:13:20|7493.6|7483.6|7493.4|7483.4|7493.9|7483.9|7493.1|7483.1|8
1606490010000|2020-11-27 15:13:30|7493.6|7483.6|7492.9|7482.9|7494.4|7484.4|7492.9|7482.9|10
1606490020000|2020-11-27 15:13:40|7492.6|7482.6|7491.4|7481.4|7492.6|7482.6|7490.9|7480.9|9
1606490030000|2020-11-27 15:13:50|7490.9|7480.9|7490.6|7480.6|7491.1|7481.1|7490.6|7480.6|3
1606490040000|2020-11-27 15:14:00|7490.9|7480.9|7492.6|7482.6|7492.6|7482.6|7490.9|7480.9|10
1606490060000|2020-11-27 15:14:20|7492.9|7482.9|7493.1|7483.1|7493.6|7483.6|7492.9|7482.9|8
1606490070000|2020-11-27 15:14:30|7492.9|7482.9|7492.4|7482.4|7492.9|7482.9|7491.9|7481.9|7
1606490080000|2020-11-27 15:14:40|7492.6|7482.6|7492.4|7482.4|7493.1|7483.1|7491.9|7481.9|10
1606490090000|2020-11-27 15:14:50|7492.6|7482.6|7493.1|7483.1|7493.1|7483.1|7492.6|7482.6|2
1606490100000|2020-11-27 15:15:00|7492.9|7482.9|7493.1|7483.1|7493.1|7483.1|7492.4|7482.4|5
1606490110000|2020-11-27 15:15:10|7492.6|7482.6|7492.1|7482.1|7492.6|7482.6|7492.1|7482.1|3
1606490120000|2020-11-27 15:15:20|7491.9|7481.9|7492.1|7482.1|7492.6|7482.6|7491.9|7481.9|7
1606490130000|2020-11-27 15:15:30|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|7492.4|7482.4|1
1606490140000|2020-11-27 15:15:40|7492.6|7482.6|7493.4|7483.4|7493.4|7483.4|7492.6|7482.6|6
1606490150000|2020-11-27 15:15:50|7493.6|7483.6|7494.1|7484.1|7494.1|7484.1|7493.6|7483.6|3
1606490160000|2020-11-27 15:16:00|7494.4|7484.4|7493.9|7483.9|7494.6|7484.6|7493.9|7483.9|7
1606490170000|2020-11-27 15:16:10|7493.4|7483.4|7493.9|7483.9|7493.9|7483.9|7492.9|7482.9|5
1606490180000|2020-11-27 15:16:20|7494.1|7484.1|7495.9|7485.9|7495.9|7485.9|7494.1|7484.1|6
1606490190000|2020-11-27 15:16:30|7495.6|7485.6|7493.4|7483.4|7495.6|7485.6|7493.4|7483.4|10
1606490200000|2020-11-27 15:16:40|7493.6|7483.6|7493.1|7483.1|7493.6|7483.6|7493.1|7483.1|3
1606490210000|2020-11-27 15:16:50|7492.6|7482.6|7492.6|7482.6|7492.6|7482.6|7492.4|7482.4|3
1606490220000|2020-11-27 15:17:00|7492.9|7482.9|7494.1|7484.1|7494.4|7484.4|7492.9|7482.9|7
1606490230000|2020-11-27 15:17:10|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|2
1606490250000|2020-11-27 15:17:30|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|7493.4|7483.4|1
1606490260000|2020-11-27 15:17:40|7493.1|7483.1|7493.6|7483.6|7493.6|7483.6|7493.1|7483.1|4
1606490270000|2020-11-27 15:17:50|7493.4|7483.4|7493.6|7483.6|7493.6|7483.6|7493.4|7483.4|2
1606490280000|2020-11-27 15:18:00|7493.9|7483.9|7494.4|7484.4|7494.4|7484.4|7493.9|7483.9|5
1606490290000|2020-11-27 15:18:10|7494.1|7484.1|7493.6|7483.6|7494.1|7484.1|7493.1|7483.1|8
1606490310000|2020-11-27 15:18:30|7493.9|7483.9|7493.4|7483.4|7493.9|7483.9|7493.4|7483.4|3
1606490320000|2020-11-27 15:18:40|7493.6|7483.6|7493.4|7483.4|7493.6|7483.6|7493.4|7483.4|2
1606490330000|2020-11-27 15:18:50|7493.6|7483.6|7493.4|7483.4|7493.6|7483.6|7493.4|7483.4|2
1606490340000|2020-11-27 15:19:00|7493.6|7483.6|7494.6|7484.6|7494.6|7484.6|7493.6|7483.6|5
1606490350000|2020-11-27 15:19:10|7494.4|7484.4|7493.4|7483.4|7494.4|7484.4|7493.4|7483.4|2
1606490370000|2020-11-27 15:19:30|7493.6|7483.6|7493.4|7483.4|7493.9|7483.9|7493.4|7483.4|6
1606490380000|2020-11-27 15:19:40|7493.6|7483.6|7494.1|7484.1|7494.1|7484.1|7493.6|7483.6|2
1606490390000|2020-11-27 15:19:50|7494.4|7484.4|7493.9|7483.9|7494.6|7484.6|7493.6|7483.6|6
1606490410000|2020-11-27 15:20:10|7493.4|7483.4|7494.1|7484.1|7494.1|7484.1|7493.4|7483.4|6
1606490420000|2020-11-27 15:20:20|7494.4|7484.4|7495.4|7485.4|7495.4|7485.4|7494.4|7484.4|4
1606490430000|2020-11-27 15:20:30|7495.1|7485.1|7495.4|7485.4|7495.4|7485.4|7495.1|7485.1|2
1606490440000|2020-11-27 15:20:40|7495.6|7485.6|7495.9|7485.9|7495.9|7485.9|7495.6|7485.6|2
1606490450000|2020-11-27 15:20:50|7496.1|7486.1|7498.1|7488.1|7498.1|7488.1|7496.1|7486.1|2
1606490460000|2020-11-27 15:21:00|7498.4|7488.4|7497.6|7487.6|7498.4|7488.4|7497.6|7487.6|5
1606490480000|2020-11-27 15:21:20|7497.4|7487.4|7496.9|7486.9|7497.4|7487.4|7496.1|7486.1|6
1606490490000|2020-11-27 15:21:30|7497.1|7487.1|7497.1|7487.1|7497.6|7487.6|7497.1|7487.1|5
1606490500000|2020-11-27 15:21:40|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|7497.4|7487.4|1
1606490510000|2020-11-27 15:21:50|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7497.1|7487.1|2
1606490520000|2020-11-27 15:22:00|7497.6|7487.6|7497.9|7487.9|7498.4|7488.4|7497.1|7487.1|8
1606490530000|2020-11-27 15:22:10|7497.6|7487.6|7497.4|7487.4|7497.9|7487.9|7497.4|7487.4|6
1606490540000|2020-11-27 15:22:20|7497.6|7487.6|7497.1|7487.1|7497.9|7487.9|7497.1|7487.1|3
1606490550000|2020-11-27 15:22:30|7496.9|7486.9|7495.9|7485.9|7496.9|7486.9|7495.6|7485.6|6
1606490560000|2020-11-27 15:22:40|7495.6|7485.6|7496.4|7486.4|7496.9|7486.9|7495.6|7485.6|6
1606490570000|2020-11-27 15:22:50|7496.1|7486.1|7495.9|7485.9|7496.1|7486.1|7495.9|7485.9|2
1606490580000|2020-11-27 15:23:00|7496.4|7486.4|7497.4|7487.4|7497.9|7487.9|7496.4|7486.4|10
1606490590000|2020-11-27 15:23:10|7497.6|7487.6|7497.1|7487.1|7497.9|7487.9|7497.1|7487.1|3
1606490600000|2020-11-27 15:23:20|7497.4|7487.4|7497.4|7487.4|7497.6|7487.6|7497.4|7487.4|3
1606490610000|2020-11-27 15:23:30|7497.1|7487.1|7496.6|7486.6|7497.1|7487.1|7496.6|7486.6|3
1606490620000|2020-11-27 15:23:40|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|7496.9|7486.9|1
1606490630000|2020-11-27 15:23:50|7497.1|7487.1|7497.4|7487.4|7497.4|7487.4|7497.1|7487.1|2
1606490640000|2020-11-27 15:24:00|7497.1|7487.1|7497.1|7487.1|7497.4|7487.4|7496.6|7486.6|8
1606490650000|2020-11-27 15:24:10|7497.4|7487.4|7496.9|7486.9|7497.4|7487.4|7496.9|7486.9|7
1606490660000|2020-11-27 15:24:20|7496.6|7486.6|7496.6|7486.6|7496.6|7486.6|7496.4|7486.4|3
1606490680000|2020-11-27 15:24:40|7496.4|7486.4|7495.9|7485.9|7496.4|7486.4|7495.9|7485.9|2
1606490690000|2020-11-27 15:24:50|7496.1|7486.1|7496.4|7486.4|7496.4|7486.4|7496.1|7486.1|2
1606490700000|2020-11-27 15:25:00|7496.6|7486.6|7499.9|7489.9|7499.9|7489.9|7496.6|7486.6|11
1606490710000|2020-11-27 15:25:10|7499.6|7489.6|7499.4|7489.4|7499.6|7489.6|7498.9|7488.9|3
1606490720000|2020-11-27 15:25:20|7499.1|7489.1|7498.6|7488.6|7499.4|7489.4|7498.6|7488.6|6
1606490740000|2020-11-27 15:25:40|7499.1|7489.1|7498.9|7488.9|7499.1|7489.1|7498.9|7488.9|2
1606490750000|2020-11-27 15:25:50|7498.6|7488.6|7498.6|7488.6|7498.9|7488.9|7498.4|7488.4|5
1606490760000|2020-11-27 15:26:00|7498.9|7488.9|7498.4|7488.4|7498.9|7488.9|7498.4|7488.4|3
1606490780000|2020-11-27 15:26:20|7498.9|7488.9|7500.4|7490.4|7500.6|7490.6|7498.9|7488.9|5
1606490790000|2020-11-27 15:26:30|7500.6|7490.6|7499.6|7489.6|7500.6|7490.6|7499.6|7489.6|4
1606490800000|2020-11-27 15:26:40|7499.9|7489.9|7500.4|7490.4|7500.4|7490.4|7499.6|7489.6|7
1606490810000|2020-11-27 15:26:50|7500.1|7490.1|7500.4|7490.4|7500.4|7490.4|7500.1|7490.1|2
1606490820000|2020-11-27 15:27:00|7501.6|7491.6|7500.6|7490.6|7501.6|7491.6|7500.4|7490.4|5
1606490830000|2020-11-27 15:27:10|7500.9|7490.9|7501.4|7491.4|7501.4|7491.4|7500.9|7490.9|2
1606490840000|2020-11-27 15:27:20|7501.1|7491.1|7500.9|7490.9|7501.1|7491.1|7500.4|7490.4|6
1606490850000|2020-11-27 15:27:30|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|7501.1|7491.1|1
1606490860000|2020-11-27 15:27:40|7501.4|7491.4|7502.6|7492.6|7503.4|7493.4|7501.4|7491.4|8
1606490870000|2020-11-27 15:27:50|7502.9|7492.9|7502.6|7492.6|7503.1|7493.1|7502.6|7492.6|4
1606490880000|2020-11-27 15:28:00|7502.4|7492.4|7502.6|7492.6|7502.6|7492.6|7502.4|7492.4|2
1606490890000|2020-11-27 15:28:10|7502.9|7492.9|7503.9|7493.9|7503.9|7493.9|7502.9|7492.9|5
1606490900000|2020-11-27 15:28:20|7504.1|7494.1|7503.4|7493.4|7504.4|7494.4|7503.4|7493.4|10
1606490910000|2020-11-27 15:28:30|7503.6|7493.6|7503.4|7493.4|7503.6|7493.6|7503.4|7493.4|4
1606490920000|2020-11-27 15:28:40|7503.6|7493.6|7503.6|7493.6|7503.6|7493.6|7503.6|7493.6|1
1606490930000|2020-11-27 15:28:50|7503.9|7493.9|7505.4|7495.4|7505.4|7495.4|7503.9|7493.9|5
1606490940000|2020-11-27 15:29:00|7505.6|7495.6|7505.4|7495.4|7506.6|7496.6|7505.4|7495.4|9
1606490950000|2020-11-27 15:29:10|7505.1|7495.1|7504.4|7494.4|7505.1|7495.1|7503.9|7493.9|6
1606490960000|2020-11-27 15:29:20|7504.6|7494.6|7503.1|7493.1|7504.6|7494.6|7503.1|7493.1|10
1606490970000|2020-11-27 15:29:30|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|7503.1|7493.1|3
1606490980000|2020-11-27 15:29:40|7503.1|7493.1|7503.4|7493.4|7503.6|7493.6|7502.4|7492.4|9
1606490990000|2020-11-27 15:29:50|7503.6|7493.6|7503.1|7493.1|7503.6|7493.6|7503.1|7493.1|7
1606491010000|2020-11-27 15:30:10|7502.9|7492.9|7503.6|7493.6|7503.6|7493.6|7502.9|7492.9|7
1606491020000|2020-11-27 15:30:20|7503.4|7493.4|7504.1|7494.1|7504.4|7494.4|7503.4|7493.4|8
1606491030000|2020-11-27 15:30:30|7503.9|7493.9|7504.6|7494.6|7504.6|7494.6|7503.6|7493.6|6
1606491040000|2020-11-27 15:30:40|7504.4|7494.4|7506.4|7496.4|7506.4|7496.4|7504.4|7494.4|4
1606491060000|2020-11-27 15:31:00|7506.6|7496.6|7505.6|7495.6|7506.6|7496.6|7505.6|7495.6|4
1606491070000|2020-11-27 15:31:10|7505.9|7495.9|7505.6|7495.6|7505.9|7495.9|7505.6|7495.6|2
1606491080000|2020-11-27 15:31:20|7505.4|7495.4|7504.9|7494.9|7505.4|7495.4|7504.9|7494.9|2
1606491090000|2020-11-27 15:31:30|7505.1|7495.1|7505.6|7495.6|7505.9|7495.9|7505.1|7495.1|3
1606491110000|2020-11-27 15:31:50|7505.9|7495.9|7505.9|7495.9|7505.9|7495.9|7505.9|7495.9|1
1606491120000|2020-11-27 15:32:00|7506.1|7496.1|7506.4|7496.4|7506.4|7496.4|7505.9|7495.9|4
1606491130000|2020-11-27 15:32:10|7506.6|7496.6|7506.6|7496.6|7506.6|7496.6|7506.4|7496.4|5
1606491140000|2020-11-27 15:32:20|7506.9|7496.9|7508.1|7498.1|7508.4|7498.4|7506.9|7496.9|8
1606491150000|2020-11-27 15:32:30|7508.4|7498.4|7509.4|7499.4|7510.4|7500.4|7507.6|7497.6|16
1606491160000|2020-11-27 15:32:40|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7509.1|7499.1|2
1606491170000|2020-11-27 15:32:50|7509.1|7499.1|7508.1|7498.1|7509.1|7499.1|7508.1|7498.1|4
1606491180000|2020-11-27 15:33:00|7508.4|7498.4|7509.1|7499.1|7509.1|7499.1|7508.4|7498.4|3
1606491190000|2020-11-27 15:33:10|7508.9|7498.9|7508.1|7498.1|7508.9|7498.9|7508.1|7498.1|4
1606491200000|2020-11-27 15:33:20|7508.4|7498.4|7508.1|7498.1|7508.4|7498.4|7508.1|7498.1|2
1606491210000|2020-11-27 15:33:30|7507.9|7497.9|7506.9|7496.9|7507.9|7497.9|7506.6|7496.6|13
1606491220000|2020-11-27 15:33:40|7506.6|7496.6|7506.4|7496.4|7507.1|7497.1|7506.4|7496.4|7
1606491230000|2020-11-27 15:33:50|7506.6|7496.6|7506.4|7496.4|7506.6|7496.6|7504.9|7494.9|10
1606491240000|2020-11-27 15:34:00|7506.1|7496.1|7501.6|7491.6|7506.1|7496.1|7501.6|7491.6|12
1606491250000|2020-11-27 15:34:10|7501.4|7491.4|7501.9|7491.9|7501.9|7491.9|7500.4|7490.4|8
1606491260000|2020-11-27 15:34:20|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|4
1606491270000|2020-11-27 15:34:30|7502.1|7492.1|7503.4|7493.4|7503.4|7493.4|7502.1|7492.1|2
1606491280000|2020-11-27 15:34:40|7503.1|7493.1|7503.1|7493.1|7503.4|7493.4|7503.1|7493.1|3
1606491290000|2020-11-27 15:34:50|7503.4|7493.4|7504.1|7494.1|7504.1|7494.1|7503.4|7493.4|7
1606491300000|2020-11-27 15:35:00|7504.4|7494.4|7503.9|7493.9|7504.6|7494.6|7503.9|7493.9|5
1606491310000|2020-11-27 15:35:10|7503.6|7493.6|7503.9|7493.9|7504.9|7494.9|7502.6|7492.6|10
1606491320000|2020-11-27 15:35:20|7504.1|7494.1|7504.6|7494.6|7504.6|7494.6|7504.1|7494.1|2
1606491330000|2020-11-27 15:35:30|7504.4|7494.4|7504.6|7494.6|7504.9|7494.9|7504.4|7494.4|3
1606491340000|2020-11-27 15:35:40|7504.4|7494.4|7504.1|7494.1|7504.4|7494.4|7503.9|7493.9|3
1606491350000|2020-11-27 15:35:50|7503.9|7493.9|7504.6|7494.6|7504.6|7494.6|7503.9|7493.9|4
1606491370000|2020-11-27 15:36:10|7505.1|7495.1|7505.6|7495.6|7505.9|7495.9|7505.1|7495.1|6
1606491380000|2020-11-27 15:36:20|7505.4|7495.4|7503.6|7493.6|7505.4|7495.4|7503.6|7493.6|6
1606491390000|2020-11-27 15:36:30|7503.9|7493.9|7505.1|7495.1|7505.4|7495.4|7503.9|7493.9|6
1606491400000|2020-11-27 15:36:40|7504.9|7494.9|7504.4|7494.4|7504.9|7494.9|7504.1|7494.1|4
1606491410000|2020-11-27 15:36:50|7504.1|7494.1|7503.6|7493.6|7504.9|7494.9|7503.6|7493.6|7
1606491420000|2020-11-27 15:37:00|7503.9|7493.9|7504.4|7494.4|7504.4|7494.4|7503.6|7493.6|7
1606491430000|2020-11-27 15:37:10|7504.1|7494.1|7503.9|7493.9|7504.4|7494.4|7503.9|7493.9|4
1606491440000|2020-11-27 15:37:20|7504.1|7494.1|7505.4|7495.4|7505.6|7495.6|7504.1|7494.1|7
1606491450000|2020-11-27 15:37:30|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|7504.4|7494.4|8
1606491460000|2020-11-27 15:37:40|7504.9|7494.9|7504.4|7494.4|7504.9|7494.9|7504.4|7494.4|5
1606491480000|2020-11-27 15:38:00|7504.6|7494.6|7504.4|7494.4|7504.6|7494.6|7504.4|7494.4|4
1606491490000|2020-11-27 15:38:10|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|7504.1|7494.1|1
1606491510000|2020-11-27 15:38:30|7503.6|7493.6|7504.6|7494.6|7504.6|7494.6|7503.6|7493.6|5
1606491520000|2020-11-27 15:38:40|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606491540000|2020-11-27 15:39:00|7504.1|7494.1|7503.4|7493.4|7504.1|7494.1|7503.4|7493.4|3
1606491560000|2020-11-27 15:39:20|7502.9|7492.9|7503.4|7493.4|7503.4|7493.4|7502.6|7492.6|5
1606491580000|2020-11-27 15:39:40|7503.1|7493.1|7504.9|7494.9|7504.9|7494.9|7503.1|7493.1|5
1606491590000|2020-11-27 15:39:50|7504.6|7494.6|7505.9|7495.9|7505.9|7495.9|7504.6|7494.6|4
1606491610000|2020-11-27 15:40:10|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|7505.6|7495.6|4
1606491620000|2020-11-27 15:40:20|7505.9|7495.9|7505.6|7495.6|7505.9|7495.9|7505.6|7495.6|2
1606491630000|2020-11-27 15:40:30|7505.4|7495.4|7505.4|7495.4|7505.4|7495.4|7505.4|7495.4|1
1606491640000|2020-11-27 15:40:40|7505.1|7495.1|7504.9|7494.9|7505.1|7495.1|7504.4|7494.4|4
1606491650000|2020-11-27 15:40:50|7505.1|7495.1|7505.4|7495.4|7505.4|7495.4|7505.1|7495.1|2
1606491660000|2020-11-27 15:41:00|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|1
1606491670000|2020-11-27 15:41:10|7505.9|7495.9|7505.6|7495.6|7506.6|7496.6|7505.6|7495.6|4
1606491680000|2020-11-27 15:41:20|7505.9|7495.9|7505.1|7495.1|7506.4|7496.4|7505.1|7495.1|8
1606491690000|2020-11-27 15:41:30|7505.4|7495.4|7505.1|7495.1|7505.4|7495.4|7504.6|7494.6|6
1606491700000|2020-11-27 15:41:40|7504.9|7494.9|7505.9|7495.9|7505.9|7495.9|7504.9|7494.9|6
1606491710000|2020-11-27 15:41:50|7505.6|7495.6|7505.4|7495.4|7505.6|7495.6|7505.4|7495.4|4
1606491720000|2020-11-27 15:42:00|7505.6|7495.6|7505.6|7495.6|7505.9|7495.9|7505.6|7495.6|5
1606491730000|2020-11-27 15:42:10|7505.9|7495.9|7505.9|7495.9|7506.1|7496.1|7505.6|7495.6|4
1606491740000|2020-11-27 15:42:20|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|1
1606491750000|2020-11-27 15:42:30|7505.4|7495.4|7505.6|7495.6|7505.6|7495.6|7505.4|7495.4|2
1606491760000|2020-11-27 15:42:40|7505.4|7495.4|7504.1|7494.1|7505.4|7495.4|7504.1|7494.1|9
1606491770000|2020-11-27 15:42:50|7503.9|7493.9|7501.6|7491.6|7503.9|7493.9|7501.6|7491.6|7
1606491780000|2020-11-27 15:43:00|7501.9|7491.9|7501.9|7491.9|7501.9|7491.9|7501.6|7491.6|5
1606491790000|2020-11-27 15:43:10|7501.6|7491.6|7501.6|7491.6|7501.9|7491.9|7501.6|7491.6|3
1606491800000|2020-11-27 15:43:20|7501.4|7491.4|7501.4|7491.4|7501.4|7491.4|7500.1|7490.1|12
1606491810000|2020-11-27 15:43:30|7502.4|7492.4|7503.1|7493.1|7503.4|7493.4|7502.4|7492.4|12
1606491820000|2020-11-27 15:43:40|7503.4|7493.4|7504.4|7494.4|7504.4|7494.4|7503.4|7493.4|4
1606491830000|2020-11-27 15:43:50|7504.1|7494.1|7503.4|7493.4|7504.1|7494.1|7503.4|7493.4|3
1606491840000|2020-11-27 15:44:00|7503.1|7493.1|7502.1|7492.1|7503.1|7493.1|7501.6|7491.6|8
1606491850000|2020-11-27 15:44:10|7502.4|7492.4|7502.9|7492.9|7503.1|7493.1|7502.4|7492.4|6
1606491860000|2020-11-27 15:44:20|7503.4|7493.4|7503.9|7493.9|7503.9|7493.9|7502.9|7492.9|16
1606491870000|2020-11-27 15:44:30|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7503.6|7493.6|5
1606491880000|2020-11-27 15:44:40|7504.1|7494.1|7504.4|7494.4|7504.4|7494.4|7503.9|7493.9|3
1606491890000|2020-11-27 15:44:50|7504.1|7494.1|7504.4|7494.4|7504.4|7494.4|7503.9|7493.9|4
1606491900000|2020-11-27 15:45:00|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|1
1606491910000|2020-11-27 15:45:10|7504.4|7494.4|7503.1|7493.1|7504.4|7494.4|7502.9|7492.9|6
1606491920000|2020-11-27 15:45:20|7502.9|7492.9|7503.6|7493.6|7503.6|7493.6|7502.6|7492.6|8
1606491930000|2020-11-27 15:45:30|7503.9|7493.9|7503.6|7493.6|7504.1|7494.1|7503.6|7493.6|6
1606491940000|2020-11-27 15:45:40|7503.9|7493.9|7503.9|7493.9|7503.9|7493.9|7503.9|7493.9|1
1606491950000|2020-11-27 15:45:50|7503.6|7493.6|7502.9|7492.9|7504.1|7494.1|7502.1|7492.1|12
1606491960000|2020-11-27 15:46:00|7502.6|7492.6|7501.9|7491.9|7502.6|7492.6|7501.6|7491.6|5
1606491970000|2020-11-27 15:46:10|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|7501.9|7491.9|5
1606491980000|2020-11-27 15:46:20|7501.9|7491.9|7501.4|7491.4|7501.9|7491.9|7501.1|7491.1|7
1606491990000|2020-11-27 15:46:30|7501.6|7491.6|7501.4|7491.4|7501.9|7491.9|7501.4|7491.4|6
1606492000000|2020-11-27 15:46:40|7501.6|7491.6|7501.9|7491.9|7501.9|7491.9|7501.6|7491.6|4
1606492010000|2020-11-27 15:46:50|7502.1|7492.1|7501.9|7491.9|7502.1|7492.1|7501.9|7491.9|2
1606492020000|2020-11-27 15:47:00|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|1
1606492030000|2020-11-27 15:47:10|7502.4|7492.4|7503.1|7493.1|7503.4|7493.4|7502.4|7492.4|4
1606492040000|2020-11-27 15:47:20|7502.9|7492.9|7503.1|7493.1|7503.1|7493.1|7502.9|7492.9|2
1606492060000|2020-11-27 15:47:40|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|7503.4|7493.4|1
1606492080000|2020-11-27 15:48:00|7503.1|7493.1|7502.1|7492.1|7503.1|7493.1|7502.1|7492.1|4
1606492100000|2020-11-27 15:48:20|7502.4|7492.4|7502.1|7492.1|7502.6|7492.6|7502.1|7492.1|6
1606492110000|2020-11-27 15:48:30|7502.4|7492.4|7502.4|7492.4|7502.4|7492.4|7502.4|7492.4|1
1606492140000|2020-11-27 15:49:00|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|7502.1|7492.1|1
1606492150000|2020-11-27 15:49:10|7502.4|7492.4|7503.1|7493.1|7503.1|7493.1|7502.4|7492.4|7
1606492160000|2020-11-27 15:49:20|7503.4|7493.4|7502.4|7492.4|7503.4|7493.4|7502.1|7492.1|4
1606492170000|2020-11-27 15:49:30|7502.6|7492.6|7503.1|7493.1|7503.1|7493.1|7502.6|7492.6|2
1606492180000|2020-11-27 15:49:40|7502.9|7492.9|7503.1|7493.1|7503.1|7493.1|7502.4|7492.4|5
1606492190000|2020-11-27 15:49:50|7502.9|7492.9|7502.4|7492.4|7503.1|7493.1|7502.4|7492.4|8
1606492200000|2020-11-27 15:50:00|7502.6|7492.6|7502.4|7492.4|7503.1|7493.1|7502.4|7492.4|6
1606492210000|2020-11-27 15:50:10|7502.6|7492.6|7502.4|7492.4|7502.6|7492.6|7502.4|7492.4|2
1606492220000|2020-11-27 15:50:20|7502.6|7492.6|7502.9|7492.9|7502.9|7492.9|7502.6|7492.6|2
1606492230000|2020-11-27 15:50:30|7503.1|7493.1|7504.4|7494.4|7504.4|7494.4|7503.1|7493.1|7
1606492240000|2020-11-27 15:50:40|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|7504.6|7494.6|1
1606492250000|2020-11-27 15:50:50|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7503.6|7493.6|6
1606492260000|2020-11-27 15:51:00|7504.6|7494.6|7506.6|7496.6|7506.6|7496.6|7504.6|7494.6|4
1606492270000|2020-11-27 15:51:10|7507.1|7497.1|7505.1|7495.1|7507.1|7497.1|7504.4|7494.4|16
1606492280000|2020-11-27 15:51:20|7505.4|7495.4|7505.9|7495.9|7506.6|7496.6|7505.4|7495.4|12
1606492300000|2020-11-27 15:51:40|7506.1|7496.1|7504.1|7494.1|7506.4|7496.4|7504.1|7494.1|9
1606492310000|2020-11-27 15:51:50|7504.4|7494.4|7505.1|7495.1|7505.6|7495.6|7504.4|7494.4|6
1606492320000|2020-11-27 15:52:00|7504.9|7494.9|7504.9|7494.9|7505.1|7495.1|7504.6|7494.6|5
1606492330000|2020-11-27 15:52:10|7504.6|7494.6|7504.9|7494.9|7505.4|7495.4|7504.6|7494.6|7
1606492340000|2020-11-27 15:52:20|7505.1|7495.1|7504.9|7494.9|7505.1|7495.1|7504.9|7494.9|2
1606492360000|2020-11-27 15:52:40|7505.1|7495.1|7504.9|7494.9|7505.1|7495.1|7504.9|7494.9|2
1606492370000|2020-11-27 15:52:50|7504.6|7494.6|7503.9|7493.9|7504.6|7494.6|7503.9|7493.9|3
1606492380000|2020-11-27 15:53:00|7503.6|7493.6|7502.9|7492.9|7503.6|7493.6|7502.9|7492.9|3
1606492390000|2020-11-27 15:53:10|7502.6|7492.6|7502.9|7492.9|7502.9|7492.9|7502.1|7492.1|8
1606492400000|2020-11-27 15:53:20|7503.1|7493.1|7503.6|7493.6|7503.6|7493.6|7502.9|7492.9|7
1606492410000|2020-11-27 15:53:30|7503.9|7493.9|7503.6|7493.6|7504.1|7494.1|7503.6|7493.6|5
1606492420000|2020-11-27 15:53:40|7503.9|7493.9|7503.9|7493.9|7503.9|7493.9|7503.9|7493.9|1
1606492430000|2020-11-27 15:53:50|7503.6|7493.6|7503.1|7493.1|7503.6|7493.6|7502.9|7492.9|5
1606492440000|2020-11-27 15:54:00|7503.4|7493.4|7502.6|7492.6|7503.4|7493.4|7502.6|7492.6|3
1606492460000|2020-11-27 15:54:20|7502.9|7492.9|7503.1|7493.1|7503.1|7493.1|7502.6|7492.6|6
1606492470000|2020-11-27 15:54:30|7502.9|7492.9|7502.9|7492.9|7502.9|7492.9|7502.9|7492.9|1
1606492480000|2020-11-27 15:54:40|7503.1|7493.1|7503.1|7493.1|7503.1|7493.1|7503.1|7493.1|1
1606492490000|2020-11-27 15:54:50|7503.4|7493.4|7504.4|7494.4|7504.4|7494.4|7503.4|7493.4|3
1606492510000|2020-11-27 15:55:10|7504.1|7494.1|7503.6|7493.6|7504.1|7494.1|7503.1|7493.1|8
1606492520000|2020-11-27 15:55:20|7503.9|7493.9|7501.9|7491.9|7503.9|7493.9|7501.9|7491.9|6
1606492530000|2020-11-27 15:55:30|7501.6|7491.6|7500.9|7490.9|7501.6|7491.6|7500.6|7490.6|7
1606492540000|2020-11-27 15:55:40|7501.4|7491.4|7501.1|7491.1|7501.4|7491.4|7501.1|7491.1|2
1606492550000|2020-11-27 15:55:50|7500.9|7490.9|7500.6|7490.6|7500.9|7490.9|7500.6|7490.6|4
1606492560000|2020-11-27 15:56:00|7500.9|7490.9|7499.4|7489.4|7500.9|7490.9|7499.4|7489.4|11
1606492570000|2020-11-27 15:56:10|7499.1|7489.1|7498.9|7488.9|7499.6|7489.6|7498.9|7488.9|5
1606492580000|2020-11-27 15:56:20|7498.4|7488.4|7499.1|7489.1|7499.4|7489.4|7498.4|7488.4|4
1606492590000|2020-11-27 15:56:30|7499.6|7489.6|7501.1|7491.1|7501.1|7491.1|7499.6|7489.6|10
1606492600000|2020-11-27 15:56:40|7500.9|7490.9|7499.9|7489.9|7500.9|7490.9|7499.9|7489.9|4
1606492610000|2020-11-27 15:56:50|7499.6|7489.6|7499.6|7489.6|7499.6|7489.6|7498.9|7488.9|9
1606492620000|2020-11-27 15:57:00|7500.4|7490.4|7502.1|7492.1|7502.4|7492.4|7500.4|7490.4|11
1606492630000|2020-11-27 15:57:10|7501.9|7491.9|7503.1|7493.1|7503.1|7493.1|7501.6|7491.6|10
1606492650000|2020-11-27 15:57:30|7503.4|7493.4|7503.9|7493.9|7505.1|7495.1|7503.4|7493.4|10
1606492660000|2020-11-27 15:57:40|7504.6|7494.6|7504.4|7494.4|7504.6|7494.6|7503.6|7493.6|4
1606492670000|2020-11-27 15:57:50|7504.1|7494.1|7503.6|7493.6|7504.1|7494.1|7503.6|7493.6|4
1606492680000|2020-11-27 15:58:00|7503.4|7493.4|7505.1|7495.1|7505.1|7495.1|7503.1|7493.1|6
1606492690000|2020-11-27 15:58:10|7505.4|7495.4|7505.1|7495.1|7505.6|7495.6|7505.1|7495.1|4
1606492700000|2020-11-27 15:58:20|7504.9|7494.9|7503.9|7493.9|7505.1|7495.1|7503.9|7493.9|6
1606492710000|2020-11-27 15:58:30|7504.1|7494.1|7504.9|7494.9|7504.9|7494.9|7504.1|7494.1|3
1606492720000|2020-11-27 15:58:40|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|1
1606492730000|2020-11-27 15:58:50|7505.4|7495.4|7506.1|7496.1|7506.1|7496.1|7505.4|7495.4|6
1606492740000|2020-11-27 15:59:00|7506.4|7496.4|7506.1|7496.1|7506.4|7496.4|7506.1|7496.1|2
1606492750000|2020-11-27 15:59:10|7505.9|7495.9|7505.9|7495.9|7505.9|7495.9|7505.1|7495.1|4
1606492760000|2020-11-27 15:59:20|7506.1|7496.1|7505.9|7495.9|7506.4|7496.4|7505.9|7495.9|6
1606492770000|2020-11-27 15:59:30|7506.1|7496.1|7505.4|7495.4|7506.4|7496.4|7504.9|7494.9|9
1606492780000|2020-11-27 15:59:40|7505.6|7495.6|7506.1|7496.1|7506.1|7496.1|7505.6|7495.6|6
1606492790000|2020-11-27 15:59:50|7505.9|7495.9|7505.4|7495.4|7505.9|7495.9|7504.9|7494.9|5
1606492800000|2020-11-27 16:00:00|7505.6|7495.6|7508.4|7498.4|7508.4|7498.4|7505.6|7495.6|8
1606492810000|2020-11-27 16:00:10|7508.9|7498.9|7508.9|7498.9|7509.1|7499.1|7508.9|7498.9|3
1606492820000|2020-11-27 16:00:20|7509.1|7499.1|7508.9|7498.9|7510.1|7500.1|7508.9|7498.9|9
1606492830000|2020-11-27 16:00:30|7508.6|7498.6|7508.9|7498.9|7508.9|7498.9|7508.4|7498.4|4
1606492840000|2020-11-27 16:00:40|7509.1|7499.1|7510.9|7500.9|7510.9|7500.9|7509.1|7499.1|8
1606492850000|2020-11-27 16:00:50|7511.1|7501.1|7515.4|7505.4|7515.4|7505.4|7509.9|7499.9|15
1606492860000|2020-11-27 16:01:00|7516.1|7506.1|7514.6|7504.6|7516.4|7506.4|7514.6|7504.6|17
1606492870000|2020-11-27 16:01:10|7514.9|7504.9|7514.9|7504.9|7514.9|7504.9|7514.1|7504.1|8
1606492880000|2020-11-27 16:01:20|7515.1|7505.1|7514.6|7504.6|7515.4|7505.4|7514.4|7504.4|8
1606492890000|2020-11-27 16:01:30|7514.9|7504.9|7516.9|7506.9|7516.9|7506.9|7514.9|7504.9|8
1606492900000|2020-11-27 16:01:40|7516.6|7506.6|7516.9|7506.9|7516.9|7506.9|7516.1|7506.1|10
1606492910000|2020-11-27 16:01:50|7516.6|7506.6|7519.4|7509.4|7520.1|7510.1|7516.1|7506.1|11
1606492920000|2020-11-27 16:02:00|7519.9|7509.9|7521.4|7511.4|7521.6|7511.6|7519.9|7509.9|18
1606492930000|2020-11-27 16:02:10|7521.1|7511.1|7520.1|7510.1|7521.1|7511.1|7519.9|7509.9|13
1606492940000|2020-11-27 16:02:20|7519.9|7509.9|7519.4|7509.4|7520.1|7510.1|7519.4|7509.4|6
1606492950000|2020-11-27 16:02:30|7519.9|7509.9|7519.4|7509.4|7519.9|7509.9|7519.1|7509.1|6
1606492970000|2020-11-27 16:02:50|7519.9|7509.9|7519.4|7509.4|7520.4|7510.4|7519.4|7509.4|5
1606492980000|2020-11-27 16:03:00|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|1
1606492990000|2020-11-27 16:03:10|7519.4|7509.4|7519.6|7509.6|7519.6|7509.6|7519.4|7509.4|2
1606493000000|2020-11-27 16:03:20|7519.1|7509.1|7519.6|7509.6|7519.6|7509.6|7519.1|7509.1|5
1606493010000|2020-11-27 16:03:30|7520.4|7510.4|7521.9|7511.9|7522.1|7512.1|7520.1|7510.1|10
1606493020000|2020-11-27 16:03:40|7521.6|7511.6|7524.4|7514.4|7524.4|7514.4|7521.6|7511.6|7
1606493030000|2020-11-27 16:03:50|7524.1|7514.1|7522.1|7512.1|7525.1|7515.1|7522.1|7512.1|18
1606493040000|2020-11-27 16:04:00|7522.4|7512.4|7523.1|7513.1|7524.1|7514.1|7522.4|7512.4|9
1606493050000|2020-11-27 16:04:10|7523.4|7513.4|7522.1|7512.1|7523.4|7513.4|7521.4|7511.4|9
1606493060000|2020-11-27 16:04:20|7521.9|7511.9|7521.6|7511.6|7521.9|7511.9|7521.4|7511.4|5
1606493070000|2020-11-27 16:04:30|7522.1|7512.1|7521.4|7511.4|7522.1|7512.1|7521.4|7511.4|9
1606493080000|2020-11-27 16:04:40|7521.6|7511.6|7522.1|7512.1|7522.1|7512.1|7521.4|7511.4|6
1606493090000|2020-11-27 16:04:50|7521.9|7511.9|7521.4|7511.4|7522.1|7512.1|7521.4|7511.4|5
1606493100000|2020-11-27 16:05:00|7521.6|7511.6|7522.1|7512.1|7522.1|7512.1|7521.4|7511.4|14
1606493110000|2020-11-27 16:05:10|7521.4|7511.4|7519.1|7509.1|7522.1|7512.1|7519.1|7509.1|10
1606493120000|2020-11-27 16:05:20|7518.9|7508.9|7518.1|7508.1|7519.4|7509.4|7517.9|7507.9|11
1606493130000|2020-11-27 16:05:30|7518.4|7508.4|7518.1|7508.1|7518.4|7508.4|7517.9|7507.9|8
1606493140000|2020-11-27 16:05:40|7518.4|7508.4|7516.4|7506.4|7518.4|7508.4|7516.1|7506.1|11
1606493150000|2020-11-27 16:05:50|7516.1|7506.1|7515.1|7505.1|7516.1|7506.1|7515.1|7505.1|5
1606493160000|2020-11-27 16:06:00|7514.9|7504.9|7514.4|7504.4|7514.9|7504.9|7513.6|7503.6|7
1606493170000|2020-11-27 16:06:10|7514.1|7504.1|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|3
1606493190000|2020-11-27 16:06:30|7514.9|7504.9|7513.9|7503.9|7514.9|7504.9|7513.6|7503.6|8
1606493200000|2020-11-27 16:06:40|7514.1|7504.1|7514.1|7504.1|7514.4|7504.4|7514.1|7504.1|5
1606493210000|2020-11-27 16:06:50|7514.4|7504.4|7514.1|7504.1|7514.4|7504.4|7514.1|7504.1|2
1606493220000|2020-11-27 16:07:00|7514.4|7504.4|7512.9|7502.9|7514.4|7504.4|7512.9|7502.9|5
1606493230000|2020-11-27 16:07:10|7513.1|7503.1|7512.9|7502.9|7513.9|7503.9|7512.6|7502.6|9
1606493240000|2020-11-27 16:07:20|7513.1|7503.1|7513.1|7503.1|7513.1|7503.1|7512.9|7502.9|3
1606493250000|2020-11-27 16:07:30|7513.4|7503.4|7512.9|7502.9|7513.9|7503.9|7512.9|7502.9|7
1606493260000|2020-11-27 16:07:40|7513.4|7503.4|7513.9|7503.9|7513.9|7503.9|7513.4|7503.4|3
1606493270000|2020-11-27 16:07:50|7514.1|7504.1|7513.9|7503.9|7514.1|7504.1|7512.9|7502.9|10
1606493290000|2020-11-27 16:08:10|7514.1|7504.1|7514.6|7504.6|7514.6|7504.6|7514.1|7504.1|3
1606493310000|2020-11-27 16:08:30|7514.9|7504.9|7514.9|7504.9|7515.1|7505.1|7514.1|7504.1|10
1606493320000|2020-11-27 16:08:40|7514.6|7504.6|7515.6|7505.6|7516.9|7506.9|7514.6|7504.6|9
1606493330000|2020-11-27 16:08:50|7515.9|7505.9|7514.6|7504.6|7516.9|7506.9|7513.6|7503.6|12
1606493340000|2020-11-27 16:09:00|7514.9|7504.9|7514.9|7504.9|7515.4|7505.4|7514.4|7504.4|17
1606493350000|2020-11-27 16:09:10|7515.1|7505.1|7515.4|7505.4|7515.4|7505.4|7515.1|7505.1|2
1606493360000|2020-11-27 16:09:20|7515.1|7505.1|7515.4|7505.4|7516.1|7506.1|7514.9|7504.9|7
1606493370000|2020-11-27 16:09:30|7515.1|7505.1|7512.9|7502.9|7515.1|7505.1|7512.9|7502.9|8
1606493380000|2020-11-27 16:09:40|7513.1|7503.1|7513.1|7503.1|7513.6|7503.6|7513.1|7503.1|6
1606493390000|2020-11-27 16:09:50|7513.4|7503.4|7513.9|7503.9|7515.1|7505.1|7513.4|7503.4|7
1606493400000|2020-11-27 16:10:00|7514.4|7504.4|7513.9|7503.9|7514.9|7504.9|7513.9|7503.9|9
1606493410000|2020-11-27 16:10:10|7513.6|7503.6|7513.1|7503.1|7514.1|7504.1|7512.6|7502.6|10
1606493420000|2020-11-27 16:10:20|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|1
1606493430000|2020-11-27 16:10:30|7513.9|7503.9|7514.6|7504.6|7514.6|7504.6|7513.9|7503.9|6
1606493440000|2020-11-27 16:10:40|7514.9|7504.9|7514.6|7504.6|7514.9|7504.9|7514.6|7504.6|2
1606493450000|2020-11-27 16:10:50|7515.1|7505.1|7513.9|7503.9|7515.1|7505.1|7513.9|7503.9|5
1606493460000|2020-11-27 16:11:00|7513.6|7503.6|7512.6|7502.6|7513.6|7503.6|7512.4|7502.4|8
1606493470000|2020-11-27 16:11:10|7512.4|7502.4|7510.4|7500.4|7512.9|7502.9|7510.4|7500.4|9
1606493480000|2020-11-27 16:11:20|7509.4|7499.4|7508.4|7498.4|7509.6|7499.6|7508.1|7498.1|8
1606493490000|2020-11-27 16:11:30|7508.1|7498.1|7507.6|7497.6|7508.1|7498.1|7507.1|7497.1|9
1606493500000|2020-11-27 16:11:40|7507.9|7497.9|7507.9|7497.9|7509.1|7499.1|7507.9|7497.9|9
1606493510000|2020-11-27 16:11:50|7507.6|7497.6|7508.4|7498.4|7508.9|7498.9|7507.6|7497.6|8
1606493520000|2020-11-27 16:12:00|7508.1|7498.1|7507.6|7497.6|7508.4|7498.4|7507.4|7497.4|7
1606493530000|2020-11-27 16:12:10|7507.4|7497.4|7505.6|7495.6|7508.4|7498.4|7505.1|7495.1|15
1606493540000|2020-11-27 16:12:20|7505.4|7495.4|7503.4|7493.4|7505.4|7495.4|7503.1|7493.1|16
1606493550000|2020-11-27 16:12:30|7503.6|7493.6|7503.6|7493.6|7504.1|7494.1|7502.9|7492.9|14
1606493560000|2020-11-27 16:12:40|7503.4|7493.4|7503.4|7493.4|7504.1|7494.1|7503.4|7493.4|10
1606493570000|2020-11-27 16:12:50|7503.6|7493.6|7504.4|7494.4|7504.6|7494.6|7503.4|7493.4|9
1606493580000|2020-11-27 16:13:00|7504.1|7494.1|7503.4|7493.4|7504.4|7494.4|7503.4|7493.4|10
1606493590000|2020-11-27 16:13:10|7503.1|7493.1|7503.9|7493.9|7503.9|7493.9|7501.9|7491.9|18
1606493600000|2020-11-27 16:13:20|7504.1|7494.1|7504.4|7494.4|7504.9|7494.9|7503.9|7493.9|10
1606493610000|2020-11-27 16:13:30|7504.6|7494.6|7503.6|7493.6|7504.6|7494.6|7503.6|7493.6|13
1606493620000|2020-11-27 16:13:40|7503.4|7493.4|7503.9|7493.9|7504.6|7494.6|7503.4|7493.4|5
1606493630000|2020-11-27 16:13:50|7504.1|7494.1|7504.6|7494.6|7504.6|7494.6|7503.9|7493.9|6
1606493640000|2020-11-27 16:14:00|7504.4|7494.4|7504.6|7494.6|7504.6|7494.6|7504.1|7494.1|4
1606493650000|2020-11-27 16:14:10|7504.9|7494.9|7506.1|7496.1|7506.6|7496.6|7504.9|7494.9|5
1606493660000|2020-11-27 16:14:20|7506.4|7496.4|7506.6|7496.6|7506.6|7496.6|7504.4|7494.4|12
1606493670000|2020-11-27 16:14:30|7506.4|7496.4|7505.4|7495.4|7506.4|7496.4|7505.4|7495.4|4
1606493680000|2020-11-27 16:14:40|7505.6|7495.6|7504.4|7494.4|7505.6|7495.6|7504.4|7494.4|4
1606493690000|2020-11-27 16:14:50|7504.6|7494.6|7505.9|7495.9|7506.1|7496.1|7504.6|7494.6|6
1606493700000|2020-11-27 16:15:00|7505.6|7495.6|7504.4|7494.4|7505.6|7495.6|7504.1|7494.1|7
1606493710000|2020-11-27 16:15:10|7504.1|7494.1|7505.6|7495.6|7505.6|7495.6|7503.9|7493.9|5
1606493720000|2020-11-27 16:15:20|7505.9|7495.9|7506.6|7496.6|7506.6|7496.6|7505.6|7495.6|5
1606493730000|2020-11-27 16:15:30|7506.9|7496.9|7507.4|7497.4|7507.6|7497.6|7506.6|7496.6|5
1606493740000|2020-11-27 16:15:40|7507.1|7497.1|7506.4|7496.4|7507.1|7497.1|7506.4|7496.4|2
1606493760000|2020-11-27 16:16:00|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|1
1606493770000|2020-11-27 16:16:10|7507.9|7497.9|7507.6|7497.6|7507.9|7497.9|7507.6|7497.6|2
1606493780000|2020-11-27 16:16:20|7508.6|7498.6|7506.6|7496.6|7508.6|7498.6|7506.6|7496.6|7
1606493800000|2020-11-27 16:16:40|7506.4|7496.4|7505.6|7495.6|7506.4|7496.4|7505.4|7495.4|6
1606493810000|2020-11-27 16:16:50|7505.9|7495.9|7505.4|7495.4|7505.9|7495.9|7505.4|7495.4|5
1606493820000|2020-11-27 16:17:00|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|7504.6|7494.6|3
1606493830000|2020-11-27 16:17:10|7505.4|7495.4|7504.6|7494.6|7505.9|7495.9|7504.6|7494.6|10
1606493840000|2020-11-27 16:17:20|7504.9|7494.9|7504.1|7494.1|7505.4|7495.4|7504.1|7494.1|5
1606493850000|2020-11-27 16:17:30|7503.9|7493.9|7504.9|7494.9|7504.9|7494.9|7503.6|7493.6|7
1606493860000|2020-11-27 16:17:40|7505.6|7495.6|7505.4|7495.4|7505.6|7495.6|7504.9|7494.9|12
1606493870000|2020-11-27 16:17:50|7505.6|7495.6|7504.9|7494.9|7505.6|7495.6|7504.9|7494.9|4
1606493900000|2020-11-27 16:18:20|7505.1|7495.1|7506.4|7496.4|7506.6|7496.6|7505.1|7495.1|11
1606493910000|2020-11-27 16:18:30|7506.6|7496.6|7506.4|7496.4|7507.1|7497.1|7506.4|7496.4|4
1606493920000|2020-11-27 16:18:40|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|1
1606493930000|2020-11-27 16:18:50|7506.4|7496.4|7506.4|7496.4|7506.6|7496.6|7506.1|7496.1|4
1606493940000|2020-11-27 16:19:00|7506.6|7496.6|7507.6|7497.6|7508.1|7498.1|7506.6|7496.6|8
1606493950000|2020-11-27 16:19:10|7507.4|7497.4|7507.4|7497.4|7507.6|7497.6|7507.1|7497.1|5
1606493960000|2020-11-27 16:19:20|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|7507.4|7497.4|5
1606493970000|2020-11-27 16:19:30|7507.4|7497.4|7507.6|7497.6|7507.6|7497.6|7507.4|7497.4|2
1606493980000|2020-11-27 16:19:40|7507.9|7497.9|7507.6|7497.6|7508.1|7498.1|7507.6|7497.6|4
1606493990000|2020-11-27 16:19:50|7507.9|7497.9|7508.4|7498.4|7508.4|7498.4|7507.9|7497.9|5
1606494000000|2020-11-27 16:20:00|7508.6|7498.6|7509.6|7499.6|7509.6|7499.6|7508.6|7498.6|6
1606494010000|2020-11-27 16:20:10|7509.4|7499.4|7509.1|7499.1|7509.6|7499.6|7509.1|7499.1|4
1606494020000|2020-11-27 16:20:20|7508.9|7498.9|7508.4|7498.4|7508.9|7498.9|7508.4|7498.4|2
1606494030000|2020-11-27 16:20:30|7508.1|7498.1|7507.4|7497.4|7508.4|7498.4|7507.1|7497.1|6
1606494040000|2020-11-27 16:20:40|7507.6|7497.6|7507.6|7497.6|7508.1|7498.1|7507.6|7497.6|5
1606494050000|2020-11-27 16:20:50|7507.9|7497.9|7508.1|7498.1|7508.4|7498.4|7507.9|7497.9|3
1606494060000|2020-11-27 16:21:00|7507.9|7497.9|7508.1|7498.1|7508.4|7498.4|7507.6|7497.6|7
1606494070000|2020-11-27 16:21:10|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606494080000|2020-11-27 16:21:20|7508.1|7498.1|7508.1|7498.1|7508.1|7498.1|7508.1|7498.1|1
1606494100000|2020-11-27 16:21:40|7508.4|7498.4|7509.4|7499.4|7509.4|7499.4|7508.4|7498.4|4
1606494110000|2020-11-27 16:21:50|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|7508.6|7498.6|4
1606494120000|2020-11-27 16:22:00|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|1
1606494140000|2020-11-27 16:22:20|7509.6|7499.6|7507.9|7497.9|7509.6|7499.6|7507.9|7497.9|7
1606494150000|2020-11-27 16:22:30|7507.6|7497.6|7507.4|7497.4|7507.6|7497.6|7507.1|7497.1|6
1606494160000|2020-11-27 16:22:40|7507.6|7497.6|7507.9|7497.9|7507.9|7497.9|7507.6|7497.6|2
1606494170000|2020-11-27 16:22:50|7508.1|7498.1|7508.9|7498.9|7508.9|7498.9|7507.9|7497.9|10
1606494180000|2020-11-27 16:23:00|7508.6|7498.6|7508.9|7498.9|7508.9|7498.9|7508.6|7498.6|2
1606494190000|2020-11-27 16:23:10|7508.6|7498.6|7509.1|7499.1|7509.1|7499.1|7508.6|7498.6|3
1606494200000|2020-11-27 16:23:20|7509.4|7499.4|7508.9|7498.9|7509.6|7499.6|7508.9|7498.9|3
1606494210000|2020-11-27 16:23:30|7508.6|7498.6|7508.9|7498.9|7508.9|7498.9|7508.4|7498.4|4
1606494220000|2020-11-27 16:23:40|7509.1|7499.1|7508.6|7498.6|7509.1|7499.1|7508.6|7498.6|5
1606494230000|2020-11-27 16:23:50|7508.4|7498.4|7508.9|7498.9|7508.9|7498.9|7508.4|7498.4|2
1606494240000|2020-11-27 16:24:00|7509.1|7499.1|7508.9|7498.9|7509.1|7499.1|7508.9|7498.9|2
1606494250000|2020-11-27 16:24:10|7509.1|7499.1|7508.9|7498.9|7509.1|7499.1|7508.9|7498.9|4
1606494260000|2020-11-27 16:24:20|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|1
1606494270000|2020-11-27 16:24:30|7507.9|7497.9|7507.6|7497.6|7507.9|7497.9|7507.6|7497.6|2
1606494280000|2020-11-27 16:24:40|7507.4|7497.4|7506.1|7496.1|7507.4|7497.4|7505.6|7495.6|8
1606494300000|2020-11-27 16:25:00|7506.4|7496.4|7505.6|7495.6|7506.4|7496.4|7505.4|7495.4|6
1606494320000|2020-11-27 16:25:20|7505.9|7495.9|7506.6|7496.6|7506.6|7496.6|7505.9|7495.9|3
1606494340000|2020-11-27 16:25:40|7506.4|7496.4|7506.6|7496.6|7506.6|7496.6|7505.6|7495.6|4
1606494350000|2020-11-27 16:25:50|7507.1|7497.1|7507.6|7497.6|7507.6|7497.6|7507.1|7497.1|3
1606494360000|2020-11-27 16:26:00|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|7507.9|7497.9|1
1606494370000|2020-11-27 16:26:10|7507.6|7497.6|7508.6|7498.6|7508.6|7498.6|7507.4|7497.4|4
1606494400000|2020-11-27 16:26:40|7508.1|7498.1|7507.6|7497.6|7508.1|7498.1|7507.6|7497.6|3
1606494410000|2020-11-27 16:26:50|7507.9|7497.9|7508.6|7498.6|7508.6|7498.6|7507.9|7497.9|3
1606494430000|2020-11-27 16:27:10|7508.4|7498.4|7508.1|7498.1|7508.4|7498.4|7507.6|7497.6|4
1606494440000|2020-11-27 16:27:20|7507.9|7497.9|7507.4|7497.4|7507.9|7497.9|7507.4|7497.4|3
1606494450000|2020-11-27 16:27:30|7507.6|7497.6|7507.1|7497.1|7507.9|7497.9|7506.6|7496.6|10
1606494460000|2020-11-27 16:27:40|7506.6|7496.6|7506.4|7496.4|7506.9|7496.9|7506.4|7496.4|4
1606494470000|2020-11-27 16:27:50|7506.9|7496.9|7505.6|7495.6|7506.9|7496.9|7505.6|7495.6|4
1606494480000|2020-11-27 16:28:00|7505.9|7495.9|7507.9|7497.9|7507.9|7497.9|7505.9|7495.9|6
1606494490000|2020-11-27 16:28:10|7508.1|7498.1|7507.6|7497.6|7508.1|7498.1|7507.6|7497.6|2
1606494500000|2020-11-27 16:28:20|7508.1|7498.1|7507.9|7497.9|7508.1|7498.1|7507.9|7497.9|2
1606494510000|2020-11-27 16:28:30|7508.1|7498.1|7507.9|7497.9|7508.1|7498.1|7507.9|7497.9|2
1606494520000|2020-11-27 16:28:40|7508.1|7498.1|7507.9|7497.9|7508.1|7498.1|7507.4|7497.4|6
1606494530000|2020-11-27 16:28:50|7508.1|7498.1|7506.6|7496.6|7508.4|7498.4|7506.6|7496.6|7
1606494540000|2020-11-27 16:29:00|7507.4|7497.4|7505.9|7495.9|7507.4|7497.4|7505.9|7495.9|4
1606494550000|2020-11-27 16:29:10|7506.1|7496.1|7506.1|7496.1|7506.6|7496.6|7506.1|7496.1|7
1606494560000|2020-11-27 16:29:20|7505.9|7495.9|7504.1|7494.1|7505.9|7495.9|7504.1|7494.1|7
1606494570000|2020-11-27 16:29:30|7504.4|7494.4|7503.9|7493.9|7504.4|7494.4|7503.6|7493.6|5
1606494580000|2020-11-27 16:29:40|7504.1|7494.1|7504.6|7494.6|7504.6|7494.6|7503.6|7493.6|9
1606494590000|2020-11-27 16:29:50|7504.9|7494.9|7504.9|7494.9|7505.4|7495.4|7504.6|7494.6|6
1606494600000|2020-11-27 16:30:00|7505.1|7495.1|7507.1|7497.1|7508.1|7498.1|7505.1|7495.1|14
1606494610000|2020-11-27 16:30:10|7507.4|7497.4|7507.6|7497.6|7507.6|7497.6|7507.1|7497.1|4
1606494620000|2020-11-27 16:30:20|7508.4|7498.4|7507.6|7497.6|7508.4|7498.4|7507.1|7497.1|5
1606494630000|2020-11-27 16:30:30|7507.9|7497.9|7506.6|7496.6|7507.9|7497.9|7506.6|7496.6|4
1606494640000|2020-11-27 16:30:40|7506.9|7496.9|7507.4|7497.4|7507.6|7497.6|7506.9|7496.9|5
1606494650000|2020-11-27 16:30:50|7507.9|7497.9|7508.4|7498.4|7508.4|7498.4|7507.1|7497.1|5
1606494660000|2020-11-27 16:31:00|7508.1|7498.1|7507.6|7497.6|7508.1|7498.1|7507.6|7497.6|2
1606494670000|2020-11-27 16:31:10|7507.9|7497.9|7509.4|7499.4|7509.4|7499.4|7507.9|7497.9|5
1606494680000|2020-11-27 16:31:20|7509.6|7499.6|7509.6|7499.6|7509.6|7499.6|7509.6|7499.6|1
1606494700000|2020-11-27 16:31:40|7509.9|7499.9|7509.4|7499.4|7509.9|7499.9|7509.1|7499.1|5
1606494710000|2020-11-27 16:31:50|7509.1|7499.1|7511.1|7501.1|7511.1|7501.1|7509.1|7499.1|5
1606494720000|2020-11-27 16:32:00|7510.6|7500.6|7510.6|7500.6|7510.6|7500.6|7510.6|7500.6|1
1606494730000|2020-11-27 16:32:10|7510.9|7500.9|7510.4|7500.4|7511.6|7501.6|7510.4|7500.4|5
1606494740000|2020-11-27 16:32:20|7510.6|7500.6|7510.4|7500.4|7510.9|7500.9|7510.4|7500.4|4
1606494750000|2020-11-27 16:32:30|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|1
1606494760000|2020-11-27 16:32:40|7509.9|7499.9|7510.4|7500.4|7510.4|7500.4|7509.9|7499.9|3
1606494770000|2020-11-27 16:32:50|7510.1|7500.1|7508.4|7498.4|7510.1|7500.1|7508.1|7498.1|8
1606494780000|2020-11-27 16:33:00|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|1
1606494790000|2020-11-27 16:33:10|7508.4|7498.4|7507.6|7497.6|7508.4|7498.4|7506.9|7496.9|6
1606494800000|2020-11-27 16:33:20|7507.9|7497.9|7507.4|7497.4|7507.9|7497.9|7507.1|7497.1|9
1606494810000|2020-11-27 16:33:30|7506.9|7496.9|7506.4|7496.4|7506.9|7496.9|7506.4|7496.4|2
1606494820000|2020-11-27 16:33:40|7506.1|7496.1|7505.4|7495.4|7506.1|7496.1|7505.4|7495.4|2
1606494830000|2020-11-27 16:33:50|7505.6|7495.6|7505.9|7495.9|7506.1|7496.1|7505.4|7495.4|4
1606494840000|2020-11-27 16:34:00|7505.6|7495.6|7504.6|7494.6|7505.6|7495.6|7504.1|7494.1|6
1606494850000|2020-11-27 16:34:10|7504.4|7494.4|7504.9|7494.9|7505.1|7495.1|7503.6|7493.6|12
1606494860000|2020-11-27 16:34:20|7503.9|7493.9|7505.1|7495.1|7505.1|7495.1|7503.9|7493.9|5
1606494890000|2020-11-27 16:34:50|7505.6|7495.6|7506.6|7496.6|7506.6|7496.6|7505.6|7495.6|4
1606494900000|2020-11-27 16:35:00|7506.4|7496.4|7506.4|7496.4|7506.4|7496.4|7505.4|7495.4|7
1606494910000|2020-11-27 16:35:10|7506.6|7496.6|7507.1|7497.1|7507.1|7497.1|7506.6|7496.6|2
1606494920000|2020-11-27 16:35:20|7507.4|7497.4|7507.1|7497.1|7507.4|7497.4|7507.1|7497.1|2
1606494930000|2020-11-27 16:35:30|7507.4|7497.4|7507.6|7497.6|7507.6|7497.6|7507.4|7497.4|2
1606494940000|2020-11-27 16:35:40|7507.4|7497.4|7506.9|7496.9|7508.1|7498.1|7506.9|7496.9|7
1606494950000|2020-11-27 16:35:50|7506.6|7496.6|7505.6|7495.6|7507.1|7497.1|7505.6|7495.6|10
1606494960000|2020-11-27 16:36:00|7505.9|7495.9|7506.1|7496.1|7507.1|7497.1|7505.6|7495.6|9
1606494970000|2020-11-27 16:36:10|7505.6|7495.6|7506.4|7496.4|7506.4|7496.4|7505.4|7495.4|4
1606494980000|2020-11-27 16:36:20|7506.1|7496.1|7506.4|7496.4|7506.4|7496.4|7505.6|7495.6|4
1606494990000|2020-11-27 16:36:30|7506.6|7496.6|7507.4|7497.4|7508.6|7498.6|7506.6|7496.6|9
1606495000000|2020-11-27 16:36:40|7507.6|7497.6|7508.6|7498.6|7508.6|7498.6|7507.4|7497.4|5
1606495010000|2020-11-27 16:36:50|7508.4|7498.4|7507.1|7497.1|7508.4|7498.4|7507.1|7497.1|8
1606495020000|2020-11-27 16:37:00|7506.9|7496.9|7506.6|7496.6|7507.1|7497.1|7506.4|7496.4|6
1606495030000|2020-11-27 16:37:10|7506.4|7496.4|7506.9|7496.9|7506.9|7496.9|7506.1|7496.1|5
1606495040000|2020-11-27 16:37:20|7507.1|7497.1|7505.1|7495.1|7507.1|7497.1|7504.9|7494.9|9
1606495050000|2020-11-27 16:37:30|7505.4|7495.4|7505.4|7495.4|7505.6|7495.6|7505.4|7495.4|3
1606495060000|2020-11-27 16:37:40|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|1
1606495070000|2020-11-27 16:37:50|7505.9|7495.9|7507.1|7497.1|7507.4|7497.4|7505.9|7495.9|6
1606495080000|2020-11-27 16:38:00|7506.9|7496.9|7507.4|7497.4|7507.4|7497.4|7506.4|7496.4|7
1606495090000|2020-11-27 16:38:10|7507.6|7497.6|7508.1|7498.1|7508.1|7498.1|7507.6|7497.6|3
1606495100000|2020-11-27 16:38:20|7508.4|7498.4|7506.1|7496.1|7508.4|7498.4|7506.1|7496.1|8
1606495110000|2020-11-27 16:38:30|7505.9|7495.9|7506.4|7496.4|7506.4|7496.4|7505.9|7495.9|5
1606495120000|2020-11-27 16:38:40|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|7506.1|7496.1|1
1606495130000|2020-11-27 16:38:50|7506.4|7496.4|7507.6|7497.6|7507.6|7497.6|7506.4|7496.4|6
1606495140000|2020-11-27 16:39:00|7507.4|7497.4|7507.1|7497.1|7507.4|7497.4|7507.1|7497.1|2
1606495150000|2020-11-27 16:39:10|7506.9|7496.9|7507.6|7497.6|7507.6|7497.6|7506.9|7496.9|3
1606495160000|2020-11-27 16:39:20|7507.9|7497.9|7508.1|7498.1|7508.1|7498.1|7507.6|7497.6|4
1606495170000|2020-11-27 16:39:30|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606495180000|2020-11-27 16:39:40|7508.1|7498.1|7508.1|7498.1|7508.1|7498.1|7508.1|7498.1|1
1606495200000|2020-11-27 16:40:00|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606495210000|2020-11-27 16:40:10|7508.6|7498.6|7509.4|7499.4|7509.4|7499.4|7508.4|7498.4|6
1606495220000|2020-11-27 16:40:20|7509.9|7499.9|7511.4|7501.4|7511.6|7501.6|7509.6|7499.6|7
1606495230000|2020-11-27 16:40:30|7511.6|7501.6|7511.1|7501.1|7511.6|7501.6|7511.1|7501.1|3
1606495240000|2020-11-27 16:40:40|7511.4|7501.4|7511.6|7501.6|7511.6|7501.6|7511.1|7501.1|3
1606495250000|2020-11-27 16:40:50|7511.9|7501.9|7511.4|7501.4|7511.9|7501.9|7511.1|7501.1|4
1606495260000|2020-11-27 16:41:00|7511.1|7501.1|7510.6|7500.6|7511.1|7501.1|7510.6|7500.6|3
1606495270000|2020-11-27 16:41:10|7510.9|7500.9|7510.1|7500.1|7510.9|7500.9|7509.9|7499.9|8
1606495280000|2020-11-27 16:41:20|7510.4|7500.4|7510.1|7500.1|7510.4|7500.4|7510.1|7500.1|2
1606495290000|2020-11-27 16:41:30|7510.4|7500.4|7510.1|7500.1|7510.4|7500.4|7510.1|7500.1|4
1606495310000|2020-11-27 16:41:50|7509.9|7499.9|7509.9|7499.9|7509.9|7499.9|7509.4|7499.4|5
1606495340000|2020-11-27 16:42:20|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|1
1606495350000|2020-11-27 16:42:30|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7509.1|7499.1|2
1606495360000|2020-11-27 16:42:40|7509.6|7499.6|7508.6|7498.6|7509.6|7499.6|7508.6|7498.6|3
1606495370000|2020-11-27 16:42:50|7508.9|7498.9|7508.4|7498.4|7509.1|7499.1|7508.4|7498.4|4
1606495380000|2020-11-27 16:43:00|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|7508.4|7498.4|3
1606495390000|2020-11-27 16:43:10|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|1
1606495400000|2020-11-27 16:43:20|7509.9|7499.9|7509.4|7499.4|7509.9|7499.9|7509.4|7499.4|2
1606495410000|2020-11-27 16:43:30|7509.9|7499.9|7509.9|7499.9|7509.9|7499.9|7509.9|7499.9|1
1606495420000|2020-11-27 16:43:40|7509.6|7499.6|7509.4|7499.4|7509.6|7499.6|7509.4|7499.4|2
1606495430000|2020-11-27 16:43:50|7509.6|7499.6|7510.9|7500.9|7510.9|7500.9|7509.6|7499.6|4
1606495440000|2020-11-27 16:44:00|7510.6|7500.6|7510.9|7500.9|7510.9|7500.9|7510.4|7500.4|8
1606495450000|2020-11-27 16:44:10|7510.6|7500.6|7510.6|7500.6|7510.6|7500.6|7510.1|7500.1|4
1606495480000|2020-11-27 16:44:40|7510.9|7500.9|7510.6|7500.6|7511.1|7501.1|7510.6|7500.6|5
1606495490000|2020-11-27 16:44:50|7510.4|7500.4|7510.4|7500.4|7510.4|7500.4|7510.4|7500.4|1
1606495500000|2020-11-27 16:45:00|7510.1|7500.1|7510.4|7500.4|7510.6|7500.6|7509.6|7499.6|6
1606495510000|2020-11-27 16:45:10|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|1
1606495520000|2020-11-27 16:45:20|7509.9|7499.9|7510.1|7500.1|7510.6|7500.6|7509.9|7499.9|6
1606495530000|2020-11-27 16:45:30|7510.4|7500.4|7509.9|7499.9|7510.6|7500.6|7509.9|7499.9|5
1606495540000|2020-11-27 16:45:40|7510.1|7500.1|7509.9|7499.9|7510.1|7500.1|7509.6|7499.6|4
1606495550000|2020-11-27 16:45:50|7509.6|7499.6|7508.6|7498.6|7509.6|7499.6|7508.6|7498.6|3
1606495560000|2020-11-27 16:46:00|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606495570000|2020-11-27 16:46:10|7508.6|7498.6|7508.6|7498.6|7508.6|7498.6|7508.1|7498.1|3
1606495580000|2020-11-27 16:46:20|7508.4|7498.4|7507.1|7497.1|7508.4|7498.4|7507.1|7497.1|8
1606495590000|2020-11-27 16:46:30|7506.9|7496.9|7504.1|7494.1|7506.9|7496.9|7504.1|7494.1|6
1606495600000|2020-11-27 16:46:40|7504.6|7494.6|7504.1|7494.1|7504.6|7494.6|7503.1|7493.1|6
1606495610000|2020-11-27 16:46:50|7503.4|7493.4|7503|7493|7503.4|7493.4|7503|7493|2
1606495620000|2020-11-27 16:47:00|7502.8|7492.8|7501.6|7491.6|7502.8|7492.8|7501.4|7491.4|7
1606495630000|2020-11-27 16:47:10|7501.4|7491.4|7501.9|7491.9|7501.9|7491.9|7501.1|7491.1|4
1606495640000|2020-11-27 16:47:20|7502.4|7492.4|7504.1|7494.1|7504.1|7494.1|7502.4|7492.4|6
1606495650000|2020-11-27 16:47:30|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|7504.4|7494.4|1
1606495660000|2020-11-27 16:47:40|7504.1|7494.1|7503.4|7493.4|7504.1|7494.1|7503.1|7493.1|7
1606495670000|2020-11-27 16:47:50|7503.1|7493.1|7502.6|7492.6|7503.1|7493.1|7502.4|7492.4|6
1606495680000|2020-11-27 16:48:00|7501.4|7491.4|7503.1|7493.1|7503.1|7493.1|7501.1|7491.1|8
1606495690000|2020-11-27 16:48:10|7503.4|7493.4|7504.1|7494.1|7504.1|7494.1|7503.4|7493.4|3
1606495700000|2020-11-27 16:48:20|7504.4|7494.4|7505.6|7495.6|7505.6|7495.6|7504.4|7494.4|6
1606495710000|2020-11-27 16:48:30|7505.4|7495.4|7505.4|7495.4|7505.6|7495.6|7505.1|7495.1|5
1606495720000|2020-11-27 16:48:40|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|7505.1|7495.1|1
1606495730000|2020-11-27 16:48:50|7504.6|7494.6|7506.4|7496.4|7506.4|7496.4|7504.6|7494.6|6
1606495740000|2020-11-27 16:49:00|7505.9|7495.9|7507.6|7497.6|7507.6|7497.6|7505.9|7495.9|5
1606495750000|2020-11-27 16:49:10|7507.4|7497.4|7505.6|7495.6|7507.4|7497.4|7505.6|7495.6|5
1606495760000|2020-11-27 16:49:20|7505.4|7495.4|7505.6|7495.6|7505.6|7495.6|7505.4|7495.4|2
1606495770000|2020-11-27 16:49:30|7505.4|7495.4|7505.4|7495.4|7505.4|7495.4|7505.1|7495.1|3
1606495780000|2020-11-27 16:49:40|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|7505.6|7495.6|1
1606495790000|2020-11-27 16:49:50|7505.4|7495.4|7504.6|7494.6|7505.4|7495.4|7504.6|7494.6|9
1606495800000|2020-11-27 16:50:00|7505.1|7495.1|7506.1|7496.1|7506.1|7496.1|7505.1|7495.1|3
1606495810000|2020-11-27 16:50:10|7506.6|7496.6|7507.9|7497.9|7507.9|7497.9|7506.6|7496.6|4
1606495830000|2020-11-27 16:50:30|7506.9|7496.9|7506.9|7496.9|7506.9|7496.9|7506.9|7496.9|1
1606495840000|2020-11-27 16:50:40|7507.4|7497.4|7507.9|7497.9|7507.9|7497.9|7506.9|7496.9|4
1606495850000|2020-11-27 16:50:50|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|1
1606495860000|2020-11-27 16:51:00|7507.4|7497.4|7506.4|7496.4|7507.4|7497.4|7506.1|7496.1|6
1606495870000|2020-11-27 16:51:10|7506.6|7496.6|7507.9|7497.9|7507.9|7497.9|7506.6|7496.6|3
1606495880000|2020-11-27 16:51:20|7507.6|7497.6|7507.9|7497.9|7507.9|7497.9|7507.4|7497.4|4
1606495890000|2020-11-27 16:51:30|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|7508.4|7498.4|1
1606495900000|2020-11-27 16:51:40|7508.1|7498.1|7509.9|7499.9|7509.9|7499.9|7507.9|7497.9|10
1606495910000|2020-11-27 16:51:50|7510.1|7500.1|7510.4|7500.4|7510.9|7500.9|7509.9|7499.9|5
1606495920000|2020-11-27 16:52:00|7510.1|7500.1|7509.4|7499.4|7510.1|7500.1|7509.4|7499.4|3
1606495930000|2020-11-27 16:52:10|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7508.9|7498.9|4
1606495940000|2020-11-27 16:52:20|7509.9|7499.9|7509.4|7499.4|7510.6|7500.6|7509.4|7499.4|7
1606495970000|2020-11-27 16:52:50|7509.1|7499.1|7508.9|7498.9|7509.1|7499.1|7508.9|7498.9|2
1606495980000|2020-11-27 16:53:00|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|1
1606495990000|2020-11-27 16:53:10|7508.9|7498.9|7509.1|7499.1|7509.1|7499.1|7508.9|7498.9|2
1606496000000|2020-11-27 16:53:20|7509.4|7499.4|7510.1|7500.1|7510.1|7500.1|7509.1|7499.1|5
1606496010000|2020-11-27 16:53:30|7509.9|7499.9|7505.9|7495.9|7509.9|7499.9|7505.9|7495.9|7
1606496030000|2020-11-27 16:53:50|7506.1|7496.1|7506.9|7496.9|7506.9|7496.9|7506.1|7496.1|4
1606496040000|2020-11-27 16:54:00|7507.1|7497.1|7507.6|7497.6|7507.6|7497.6|7507.1|7497.1|3
1606496050000|2020-11-27 16:54:10|7507.4|7497.4|7507.1|7497.1|7507.6|7497.6|7507.1|7497.1|6
1606496060000|2020-11-27 16:54:20|7506.9|7496.9|7506.1|7496.1|7506.9|7496.9|7506.1|7496.1|6
1606496070000|2020-11-27 16:54:30|7506.4|7496.4|7506.1|7496.1|7506.4|7496.4|7506.1|7496.1|2
1606496090000|2020-11-27 16:54:50|7505.9|7495.9|7505.9|7495.9|7506.6|7496.6|7505.6|7495.6|5
1606496100000|2020-11-27 16:55:00|7506.1|7496.1|7506.4|7496.4|7506.4|7496.4|7506.1|7496.1|2
1606496110000|2020-11-27 16:55:10|7506.6|7496.6|7506.6|7496.6|7506.9|7496.9|7506.6|7496.6|3
1606496120000|2020-11-27 16:55:20|7506.9|7496.9|7507.6|7497.6|7507.6|7497.6|7506.9|7496.9|5
1606496140000|2020-11-27 16:55:40|7507.9|7497.9|7509.1|7499.1|7509.6|7499.6|7507.9|7497.9|4
1606496150000|2020-11-27 16:55:50|7509.4|7499.4|7509.6|7499.6|7509.6|7499.6|7509.4|7499.4|2
1606496160000|2020-11-27 16:56:00|7509.9|7499.9|7509.9|7499.9|7510.6|7500.6|7509.9|7499.9|3
1606496170000|2020-11-27 16:56:10|7510.1|7500.1|7510.6|7500.6|7510.6|7500.6|7510.1|7500.1|2
1606496180000|2020-11-27 16:56:20|7510.9|7500.9|7510.6|7500.6|7510.9|7500.9|7510.6|7500.6|2
1606496190000|2020-11-27 16:56:30|7510.4|7500.4|7509.9|7499.9|7510.4|7500.4|7509.9|7499.9|2
1606496200000|2020-11-27 16:56:40|7509.6|7499.6|7510.6|7500.6|7510.6|7500.6|7509.6|7499.6|4
1606496220000|2020-11-27 16:57:00|7510.4|7500.4|7511.4|7501.4|7511.4|7501.4|7510.4|7500.4|2
1606496230000|2020-11-27 16:57:10|7512.1|7502.1|7512.1|7502.1|7512.1|7502.1|7511.9|7501.9|5
1606496250000|2020-11-27 16:57:30|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|1
1606496260000|2020-11-27 16:57:40|7512.1|7502.1|7512.4|7502.4|7512.4|7502.4|7511.9|7501.9|6
1606496270000|2020-11-27 16:57:50|7512.1|7502.1|7511.9|7501.9|7512.1|7502.1|7511.9|7501.9|2
1606496280000|2020-11-27 16:58:00|7512.1|7502.1|7512.4|7502.4|7512.4|7502.4|7511.9|7501.9|4
1606496290000|2020-11-27 16:58:10|7512.6|7502.6|7511.1|7501.1|7512.6|7502.6|7511.1|7501.1|9
1606496300000|2020-11-27 16:58:20|7510.9|7500.9|7512.6|7502.6|7512.6|7502.6|7510.9|7500.9|15
1606496310000|2020-11-27 16:58:30|7512.1|7502.1|7512.6|7502.6|7512.9|7502.9|7512.1|7502.1|5
1606496320000|2020-11-27 16:58:40|7512.9|7502.9|7512.6|7502.6|7512.9|7502.9|7512.6|7502.6|2
1606496340000|2020-11-27 16:59:00|7512.4|7502.4|7514.1|7504.1|7514.6|7504.6|7511.9|7501.9|20
1606496350000|2020-11-27 16:59:10|7513.4|7503.4|7513.6|7503.6|7514.1|7504.1|7513.4|7503.4|11
1606496360000|2020-11-27 16:59:20|7513.9|7503.9|7512.9|7502.9|7513.9|7503.9|7512.1|7502.1|8
1606496370000|2020-11-27 16:59:30|7512.6|7502.6|7510.1|7500.1|7512.6|7502.6|7510.1|7500.1|6
1606496380000|2020-11-27 16:59:40|7510.4|7500.4|7508.1|7498.1|7510.4|7500.4|7508.1|7498.1|11
1606496390000|2020-11-27 16:59:50|7508.4|7498.4|7506.1|7496.1|7508.4|7498.4|7505.9|7495.9|13
1606496400000|2020-11-27 17:00:00|7506.4|7496.4|7509.4|7499.4|7510.9|7500.9|7506.4|7496.4|10
1606496410000|2020-11-27 17:00:10|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|1
1606496420000|2020-11-27 17:00:20|7508.9|7498.9|7507.9|7497.9|7508.9|7498.9|7507.9|7497.9|4
1606496430000|2020-11-27 17:00:30|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|7507.6|7497.6|1
1606496440000|2020-11-27 17:00:40|7507.4|7497.4|7506.9|7496.9|7507.4|7497.4|7506.9|7496.9|4
1606496450000|2020-11-27 17:00:50|7507.4|7497.4|7509.4|7499.4|7509.4|7499.4|7507.4|7497.4|2
1606496460000|2020-11-27 17:01:00|7509.6|7499.6|7509.4|7499.4|7509.6|7499.6|7509.4|7499.4|2
1606496470000|2020-11-27 17:01:10|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7508.9|7498.9|3
1606496480000|2020-11-27 17:01:20|7509.6|7499.6|7509.4|7499.4|7509.6|7499.6|7509.4|7499.4|2
1606496490000|2020-11-27 17:01:30|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7509.1|7499.1|2
1606496510000|2020-11-27 17:01:50|7509.6|7499.6|7509.4|7499.4|7509.6|7499.6|7509.4|7499.4|2
1606496520000|2020-11-27 17:02:00|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|7509.1|7499.1|1
1606496530000|2020-11-27 17:02:10|7509.4|7499.4|7509.1|7499.1|7509.4|7499.4|7509.1|7499.1|2
1606496550000|2020-11-27 17:02:30|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|7509.4|7499.4|1
1606496560000|2020-11-27 17:02:40|7509.1|7499.1|7509.4|7499.4|7509.4|7499.4|7509.1|7499.1|2
1606496570000|2020-11-27 17:02:50|7509.6|7499.6|7510.4|7500.4|7510.4|7500.4|7509.6|7499.6|3
1606496580000|2020-11-27 17:03:00|7510.1|7500.1|7509.4|7499.4|7510.1|7500.1|7509.4|7499.4|2
1606496620000|2020-11-27 17:03:40|7509.6|7499.6|7509.4|7499.4|7509.6|7499.6|7509.4|7499.4|2
1606496640000|2020-11-27 17:04:00|7509.6|7499.6|7509.4|7499.4|7510.9|7500.9|7509.4|7499.4|9
1606496650000|2020-11-27 17:04:10|7509.6|7499.6|7510.4|7500.4|7510.6|7500.6|7509.6|7499.6|4
1606496660000|2020-11-27 17:04:20|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|7510.1|7500.1|1
1606496670000|2020-11-27 17:04:30|7510.4|7500.4|7509.6|7499.6|7510.4|7500.4|7509.6|7499.6|4
1606496680000|2020-11-27 17:04:40|7509.9|7499.9|7512.6|7502.6|7512.6|7502.6|7509.9|7499.9|3
1606496710000|2020-11-27 17:05:10|7512.4|7502.4|7513.9|7503.9|7513.9|7503.9|7512.4|7502.4|4
1606496720000|2020-11-27 17:05:20|7513.6|7503.6|7514.1|7504.1|7514.1|7504.1|7513.6|7503.6|2
1606496730000|2020-11-27 17:05:30|7513.9|7503.9|7514.9|7504.9|7514.9|7504.9|7512.6|7502.6|10
1606496740000|2020-11-27 17:05:40|7514.6|7504.6|7514.9|7504.9|7514.9|7504.9|7514.6|7504.6|2
1606496750000|2020-11-27 17:05:50|7514.4|7504.4|7514.9|7504.9|7514.9|7504.9|7514.4|7504.4|2
1606496760000|2020-11-27 17:06:00|7515.1|7505.1|7516.6|7506.6|7516.6|7506.6|7515.1|7505.1|6
1606496770000|2020-11-27 17:06:10|7516.4|7506.4|7515.6|7505.6|7516.4|7506.4|7515.4|7505.4|5
1606496780000|2020-11-27 17:06:20|7515.4|7505.4|7514.4|7504.4|7515.4|7505.4|7514.4|7504.4|2
1606496790000|2020-11-27 17:06:30|7514.1|7504.1|7513.6|7503.6|7514.1|7504.1|7513.6|7503.6|2
1606496800000|2020-11-27 17:06:40|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|7513.4|7503.4|1
1606496810000|2020-11-27 17:06:50|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|7513.6|7503.6|1
1606496820000|2020-11-27 17:07:00|7513.9|7503.9|7513.6|7503.6|7514.4|7504.4|7513.6|7503.6|5
1606496830000|2020-11-27 17:07:10|7513.9|7503.9|7513.6|7503.6|7513.9|7503.9|7513.6|7503.6|2
1606496840000|2020-11-27 17:07:20|7513.9|7503.9|7514.1|7504.1|7514.1|7504.1|7513.6|7503.6|3
1606496850000|2020-11-27 17:07:30|7514.4|7504.4|7515.9|7505.9|7515.9|7505.9|7514.4|7504.4|3
1606496860000|2020-11-27 17:07:40|7515.1|7505.1|7514.4|7504.4|7515.1|7505.1|7514.4|7504.4|3
1606496870000|2020-11-27 17:07:50|7514.6|7504.6|7515.9|7505.9|7515.9|7505.9|7514.6|7504.6|2
1606496880000|2020-11-27 17:08:00|7515.6|7505.6|7515.1|7505.1|7515.6|7505.6|7514.6|7504.6|3
1606496890000|2020-11-27 17:08:10|7514.9|7504.9|7514.9|7504.9|7515.6|7505.6|7514.9|7504.9|6
1606496910000|2020-11-27 17:08:30|7515.1|7505.1|7515.4|7505.4|7515.4|7505.4|7515.1|7505.1|2
1606496920000|2020-11-27 17:08:40|7515.6|7505.6|7515.1|7505.1|7515.6|7505.6|7515.1|7505.1|2
1606496930000|2020-11-27 17:08:50|7515.4|7505.4|7515.6|7505.6|7515.6|7505.6|7515.4|7505.4|2
1606496940000|2020-11-27 17:09:00|7515.4|7505.4|7514.9|7504.9|7515.4|7505.4|7514.6|7504.6|4
1606496950000|2020-11-27 17:09:10|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|1
1606496960000|2020-11-27 17:09:20|7515.1|7505.1|7515.1|7505.1|7515.1|7505.1|7514.9|7504.9|3
1606497030000|2020-11-27 17:10:30|7514.9|7504.9|7515.9|7505.9|7515.9|7505.9|7514.9|7504.9|5
1606497040000|2020-11-27 17:10:40|7516.1|7506.1|7516.6|7506.6|7516.6|7506.6|7516.1|7506.1|2
1606497060000|2020-11-27 17:11:00|7516.4|7506.4|7516.4|7506.4|7516.6|7506.6|7516.1|7506.1|5
1606497070000|2020-11-27 17:11:10|7516.6|7506.6|7516.4|7506.4|7516.9|7506.9|7516.4|7506.4|3
1606497090000|2020-11-27 17:11:30|7516.6|7506.6|7516.6|7506.6|7516.6|7506.6|7516.4|7506.4|5
1606497100000|2020-11-27 17:11:40|7516.4|7506.4|7515.9|7505.9|7516.4|7506.4|7515.9|7505.9|7
1606497110000|2020-11-27 17:11:50|7516.1|7506.1|7516.6|7506.6|7516.6|7506.6|7516.1|7506.1|3
1606497120000|2020-11-27 17:12:00|7516.9|7506.9|7515.9|7505.9|7516.9|7506.9|7515.9|7505.9|7
1606497130000|2020-11-27 17:12:10|7516.1|7506.1|7516.4|7506.4|7516.4|7506.4|7515.9|7505.9|4
1606497140000|2020-11-27 17:12:20|7516.1|7506.1|7515.9|7505.9|7516.1|7506.1|7515.9|7505.9|2
1606497170000|2020-11-27 17:12:50|7514.9|7504.9|7514.4|7504.4|7514.9|7504.9|7514.4|7504.4|2
1606497180000|2020-11-27 17:13:00|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|7514.6|7504.6|1
1606497190000|2020-11-27 17:13:10|7514.4|7504.4|7514.9|7504.9|7514.9|7504.9|7514.4|7504.4|4
1606497200000|2020-11-27 17:13:20|7514.4|7504.4|7514.4|7504.4|7514.4|7504.4|7514.4|7504.4|1
1606497210000|2020-11-27 17:13:30|7514.1|7504.1|7513.6|7503.6|7514.1|7504.1|7513.6|7503.6|2
1606497220000|2020-11-27 17:13:40|7513.9|7503.9|7513.1|7503.1|7514.6|7504.6|7513.1|7503.1|4
1606497230000|2020-11-27 17:13:50|7513.4|7503.4|7513.6|7503.6|7513.6|7503.6|7513.4|7503.4|2
1606497250000|2020-11-27 17:14:10|7513.9|7503.9|7513.9|7503.9|7513.9|7503.9|7513.6|7503.6|3
1606497260000|2020-11-27 17:14:20|7514.1|7504.1|7514.9|7504.9|7515.1|7505.1|7514.1|7504.1|6
1606497270000|2020-11-27 17:14:30|7515.1|7505.1|7515.6|7505.6|7515.6|7505.6|7515.1|7505.1|2
1606497280000|2020-11-27 17:14:40|7515.9|7505.9|7516.6|7506.6|7516.6|7506.6|7515.9|7505.9|2
1606497330000|2020-11-27 17:15:30|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|1
1606497350000|2020-11-27 17:15:50|7516.4|7506.4|7516.9|7506.9|7516.9|7506.9|7516.4|7506.4|2
1606497370000|2020-11-27 17:16:10|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|1
1606497380000|2020-11-27 17:16:20|7518.4|7508.4|7518.4|7508.4|7518.6|7508.6|7517.9|7507.9|5
1606497400000|2020-11-27 17:16:40|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|1
1606497410000|2020-11-27 17:16:50|7518.4|7508.4|7518.6|7508.6|7518.6|7508.6|7518.4|7508.4|2
1606497420000|2020-11-27 17:17:00|7518.9|7508.9|7519.4|7509.4|7519.4|7509.4|7518.9|7508.9|4
1606497430000|2020-11-27 17:17:10|7519.1|7509.1|7518.6|7508.6|7519.1|7509.1|7518.6|7508.6|2
1606497440000|2020-11-27 17:17:20|7519.1|7509.1|7519.4|7509.4|7519.6|7509.6|7519.1|7509.1|4
1606497450000|2020-11-27 17:17:30|7518.9|7508.9|7518.1|7508.1|7518.9|7508.9|7518.1|7508.1|2
1606497460000|2020-11-27 17:17:40|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|1
1606497490000|2020-11-27 17:18:10|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7518.6|7508.6|3
1606497500000|2020-11-27 17:18:20|7519.4|7509.4|7518.6|7508.6|7519.4|7509.4|7518.6|7508.6|3
1606497510000|2020-11-27 17:18:30|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|1
1606497520000|2020-11-27 17:18:40|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|1
1606497530000|2020-11-27 17:18:50|7518.4|7508.4|7519.1|7509.1|7519.1|7509.1|7518.4|7508.4|3
1606497540000|2020-11-27 17:19:00|7518.9|7508.9|7519.1|7509.1|7519.1|7509.1|7518.9|7508.9|2
1606497550000|2020-11-27 17:19:10|7518.9|7508.9|7519.1|7509.1|7519.1|7509.1|7518.9|7508.9|2
1606497560000|2020-11-27 17:19:20|7519.4|7509.4|7518.6|7508.6|7519.4|7509.4|7518.6|7508.6|2
1606497570000|2020-11-27 17:19:30|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|1
1606497580000|2020-11-27 17:19:40|7518.6|7508.6|7519.1|7509.1|7519.1|7509.1|7518.4|7508.4|6
1606497590000|2020-11-27 17:19:50|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|1
1606497600000|2020-11-27 17:20:00|7518.6|7508.6|7519.4|7509.4|7519.4|7509.4|7518.4|7508.4|4
1606497610000|2020-11-27 17:20:10|7519.1|7509.1|7518.4|7508.4|7519.1|7509.1|7518.1|7508.1|5
1606497620000|2020-11-27 17:20:20|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|1
1606497630000|2020-11-27 17:20:30|7517.4|7507.4|7517.1|7507.1|7517.4|7507.4|7517.1|7507.1|2
1606497640000|2020-11-27 17:20:40|7515.9|7505.9|7516.6|7506.6|7516.6|7506.6|7515.9|7505.9|2
1606497650000|2020-11-27 17:20:50|7516.1|7506.1|7517.1|7507.1|7517.1|7507.1|7515.6|7505.6|4
1606497660000|2020-11-27 17:21:00|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|1
1606497670000|2020-11-27 17:21:10|7517.4|7507.4|7517.4|7507.4|7517.4|7507.4|7517.4|7507.4|1
1606497690000|2020-11-27 17:21:30|7517.6|7507.6|7517.4|7507.4|7517.6|7507.6|7517.4|7507.4|2
1606497710000|2020-11-27 17:21:50|7517.1|7507.1|7517.1|7507.1|7517.1|7507.1|7517.1|7507.1|1
1606497720000|2020-11-27 17:22:00|7516.9|7506.9|7517.4|7507.4|7517.4|7507.4|7516.9|7506.9|3
1606497730000|2020-11-27 17:22:10|7517.6|7507.6|7517.6|7507.6|7517.6|7507.6|7517.6|7507.6|1
1606497760000|2020-11-27 17:22:40|7517.4|7507.4|7517.1|7507.1|7517.4|7507.4|7517.1|7507.1|2
1606497770000|2020-11-27 17:22:50|7516.9|7506.9|7516.9|7506.9|7517.1|7507.1|7516.9|7506.9|3
1606497780000|2020-11-27 17:23:00|7516.6|7506.6|7517.1|7507.1|7517.1|7507.1|7516.6|7506.6|3
1606497790000|2020-11-27 17:23:10|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|1
1606497820000|2020-11-27 17:23:40|7517.4|7507.4|7517.6|7507.6|7518.6|7508.6|7517.1|7507.1|7
1606497830000|2020-11-27 17:23:50|7517.9|7507.9|7518.1|7508.1|7518.1|7508.1|7517.9|7507.9|2
1606497840000|2020-11-27 17:24:00|7518.6|7508.6|7518.1|7508.1|7518.9|7508.9|7517.9|7507.9|5
1606497850000|2020-11-27 17:24:10|7518.6|7508.6|7518.1|7508.1|7518.6|7508.6|7517.9|7507.9|5
1606497860000|2020-11-27 17:24:20|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|1
1606497870000|2020-11-27 17:24:30|7518.9|7508.9|7518.9|7508.9|7519.1|7509.1|7518.9|7508.9|3
1606497880000|2020-11-27 17:24:40|7519.1|7509.1|7519.4|7509.4|7519.4|7509.4|7519.1|7509.1|2
1606497890000|2020-11-27 17:24:50|7519.6|7509.6|7519.1|7509.1|7519.6|7509.6|7518.9|7508.9|5
1606497900000|2020-11-27 17:25:00|7519.4|7509.4|7519.1|7509.1|7519.4|7509.4|7519.1|7509.1|2
1606497910000|2020-11-27 17:25:10|7518.9|7508.9|7518.9|7508.9|7519.4|7509.4|7518.9|7508.9|7
1606497920000|2020-11-27 17:25:20|7519.1|7509.1|7518.9|7508.9|7519.1|7509.1|7518.9|7508.9|2
1606497930000|2020-11-27 17:25:30|7518.6|7508.6|7518.1|7508.1|7518.6|7508.6|7518.1|7508.1|2
1606497940000|2020-11-27 17:25:40|7518.4|7508.4|7518.4|7508.4|7518.4|7508.4|7518.1|7508.1|3
1606497990000|2020-11-27 17:26:30|7518.6|7508.6|7518.4|7508.4|7518.6|7508.6|7518.4|7508.4|2
1606498010000|2020-11-27 17:26:50|7518.6|7508.6|7518.9|7508.9|7518.9|7508.9|7518.4|7508.4|4
1606498020000|2020-11-27 17:27:00|7518.4|7508.4|7518.9|7508.9|7518.9|7508.9|7518.4|7508.4|2
1606498040000|2020-11-27 17:27:20|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|1
1606498050000|2020-11-27 17:27:30|7519.4|7509.4|7519.1|7509.1|7519.4|7509.4|7518.9|7508.9|4
1606498060000|2020-11-27 17:27:40|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|1
1606498070000|2020-11-27 17:27:50|7518.4|7508.4|7518.1|7508.1|7518.4|7508.4|7518.1|7508.1|2
1606498080000|2020-11-27 17:28:00|7518.6|7508.6|7517.6|7507.6|7518.6|7508.6|7517.6|7507.6|4
1606498090000|2020-11-27 17:28:10|7517.9|7507.9|7517.6|7507.6|7517.9|7507.9|7517.4|7507.4|3
1606498100000|2020-11-27 17:28:20|7518.1|7508.1|7517.4|7507.4|7518.1|7508.1|7517.4|7507.4|2
1606498110000|2020-11-27 17:28:30|7517.1|7507.1|7517.6|7507.6|7517.6|7507.6|7517.1|7507.1|3
1606498130000|2020-11-27 17:28:50|7517.9|7507.9|7517.6|7507.6|7517.9|7507.9|7517.4|7507.4|4
1606498140000|2020-11-27 17:29:00|7517.9|7507.9|7518.1|7508.1|7518.1|7508.1|7517.9|7507.9|4
1606498160000|2020-11-27 17:29:20|7517.9|7507.9|7517.6|7507.6|7517.9|7507.9|7517.6|7507.6|2
1606498170000|2020-11-27 17:29:30|7517.9|7507.9|7517.6|7507.6|7517.9|7507.9|7517.6|7507.6|2
1606498200000|2020-11-27 17:30:00|7517.4|7507.4|7516.1|7506.1|7517.4|7507.4|7516.1|7506.1|6
1606498210000|2020-11-27 17:30:10|7515.9|7505.9|7514.4|7504.4|7515.9|7505.9|7514.4|7504.4|4
1606498220000|2020-11-27 17:30:20|7514.1|7504.1|7516.6|7506.6|7516.6|7506.6|7514.1|7504.1|7
1606498230000|2020-11-27 17:30:30|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|1
1606498240000|2020-11-27 17:30:40|7517.1|7507.1|7517.6|7507.6|7518.1|7508.1|7517.1|7507.1|5
1606498250000|2020-11-27 17:30:50|7517.4|7507.4|7517.4|7507.4|7517.4|7507.4|7517.4|7507.4|1
1606498270000|2020-11-27 17:31:10|7517.1|7507.1|7516.6|7506.6|7517.1|7507.1|7516.6|7506.6|2
1606498280000|2020-11-27 17:31:20|7516.1|7506.1|7516.1|7506.1|7516.1|7506.1|7516.1|7506.1|1
1606498290000|2020-11-27 17:31:30|7515.9|7505.9|7515.4|7505.4|7515.9|7505.9|7515.4|7505.4|2
1606498300000|2020-11-27 17:31:40|7515.6|7505.6|7516.6|7506.6|7516.6|7506.6|7515.6|7505.6|5
1606498320000|2020-11-27 17:32:00|7516.1|7506.1|7516.6|7506.6|7516.6|7506.6|7516.1|7506.1|2
1606498330000|2020-11-27 17:32:10|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|1
1606498340000|2020-11-27 17:32:20|7515.1|7505.1|7515.1|7505.1|7515.1|7505.1|7515.1|7505.1|1
1606498350000|2020-11-27 17:32:30|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|1
1606498370000|2020-11-27 17:32:50|7515.1|7505.1|7514.4|7504.4|7515.1|7505.1|7514.4|7504.4|2
1606498390000|2020-11-27 17:33:10|7514.6|7504.6|7514.9|7504.9|7514.9|7504.9|7514.6|7504.6|2
1606498400000|2020-11-27 17:33:20|7515.4|7505.4|7514.9|7504.9|7515.4|7505.4|7514.9|7504.9|2
1606498440000|2020-11-27 17:34:00|7515.4|7505.4|7515.6|7505.6|7515.6|7505.6|7514.9|7504.9|4
1606498450000|2020-11-27 17:34:10|7515.4|7505.4|7514.9|7504.9|7515.4|7505.4|7514.9|7504.9|2
1606498480000|2020-11-27 17:34:40|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|7515.4|7505.4|1
1606498490000|2020-11-27 17:34:50|7514.5|7504.5|7514.9|7504.9|7514.9|7504.9|7514.5|7504.5|2
1606498500000|2020-11-27 17:35:00|7513.9|7503.9|7514.1|7504.1|7514.1|7504.1|7513.9|7503.9|2
1606498510000|2020-11-27 17:35:10|7514.9|7504.9|7514.9|7504.9|7514.9|7504.9|7514.9|7504.9|1
1606498520000|2020-11-27 17:35:20|7515.4|7505.4|7515.6|7505.6|7515.6|7505.6|7515.4|7505.4|4
1606498530000|2020-11-27 17:35:30|7516.4|7506.4|7516.9|7506.9|7516.9|7506.9|7516.4|7506.4|2
1606498540000|2020-11-27 17:35:40|7517.1|7507.1|7516.9|7506.9|7517.9|7507.9|7516.4|7506.4|5
1606498550000|2020-11-27 17:35:50|7517.4|7507.4|7516.9|7506.9|7517.4|7507.4|7516.4|7506.4|4
1606498560000|2020-11-27 17:36:00|7517.4|7507.4|7516.4|7506.4|7517.4|7507.4|7516.4|7506.4|2
1606498590000|2020-11-27 17:36:30|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.4|7506.4|3
1606498600000|2020-11-27 17:36:40|7516.4|7506.4|7516.9|7506.9|7516.9|7506.9|7516.4|7506.4|2
1606498610000|2020-11-27 17:36:50|7516.4|7506.4|7516.9|7506.9|7516.9|7506.9|7516.4|7506.4|2
1606498620000|2020-11-27 17:37:00|7516.4|7506.4|7516.4|7506.4|7516.9|7506.9|7516.4|7506.4|4
1606498630000|2020-11-27 17:37:10|7516.6|7506.6|7516.6|7506.6|7516.6|7506.6|7516.6|7506.6|1
1606498640000|2020-11-27 17:37:20|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|7516.9|7506.9|1
1606498650000|2020-11-27 17:37:30|7516.4|7506.4|7516.1|7506.1|7516.4|7506.4|7516.1|7506.1|2
1606498700000|2020-11-27 17:38:20|7515.3|7505.3|7515.4|7505.4|7515.4|7505.4|7515.3|7505.3|2
1606498710000|2020-11-27 17:38:30|7516.1|7506.1|7516.1|7506.1|7516.1|7506.1|7516.1|7506.1|1
1606498720000|2020-11-27 17:38:40|7516.4|7506.4|7516.6|7506.6|7516.6|7506.6|7516.4|7506.4|2
1606498730000|2020-11-27 17:38:50|7516.4|7506.4|7516.4|7506.4|7516.4|7506.4|7516.1|7506.1|5
1606498740000|2020-11-27 17:39:00|7516.6|7506.6|7516.6|7506.6|7516.6|7506.6|7516.6|7506.6|1
1606498770000|2020-11-27 17:39:30|7517.1|7507.1|7516.6|7506.6|7517.1|7507.1|7516.6|7506.6|2
1606498780000|2020-11-27 17:39:40|7517.1|7507.1|7516.6|7506.6|7517.1|7507.1|7516.6|7506.6|2
1606498810000|2020-11-27 17:40:10|7516.9|7506.9|7516.6|7506.6|7516.9|7506.9|7516.6|7506.6|2
1606498820000|2020-11-27 17:40:20|7516.9|7506.9|7517.6|7507.6|7517.6|7507.6|7516.9|7506.9|3
1606498840000|2020-11-27 17:40:40|7518.1|7508.1|7517.6|7507.6|7518.1|7508.1|7517.6|7507.6|2
1606498860000|2020-11-27 17:41:00|7517.9|7507.9|7517.9|7507.9|7517.9|7507.9|7517.9|7507.9|1
1606498870000|2020-11-27 17:41:10|7518.1|7508.1|7518.6|7508.6|7518.6|7508.6|7518.1|7508.1|2
1606498880000|2020-11-27 17:41:20|7519.1|7509.1|7518.9|7508.9|7519.1|7509.1|7518.6|7508.6|3
1606498890000|2020-11-27 17:41:30|7518.6|7508.6|7518.9|7508.9|7518.9|7508.9|7518.6|7508.6|2
1606498900000|2020-11-27 17:41:40|7519.1|7509.1|7518.9|7508.9|7519.4|7509.4|7518.9|7508.9|5
1606498910000|2020-11-27 17:41:50|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|1
1606498930000|2020-11-27 17:42:10|7518.9|7508.9|7519.4|7509.4|7519.4|7509.4|7518.9|7508.9|2
1606498940000|2020-11-27 17:42:20|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|1
1606498960000|2020-11-27 17:42:40|7518.9|7508.9|7518.9|7508.9|7519.6|7509.6|7518.9|7508.9|5
1606499000000|2020-11-27 17:43:20|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|1
1606499030000|2020-11-27 17:43:50|7519.4|7509.4|7518.9|7508.9|7519.4|7509.4|7518.9|7508.9|2
1606499040000|2020-11-27 17:44:00|7518.6|7508.6|7518.4|7508.4|7518.6|7508.6|7518.4|7508.4|4
1606499060000|2020-11-27 17:44:20|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|1
1606499080000|2020-11-27 17:44:40|7519.1|7509.1|7519.4|7509.4|7519.4|7509.4|7519.1|7509.1|2
1606499090000|2020-11-27 17:44:50|7519.6|7509.6|7519.6|7509.6|7519.6|7509.6|7519.6|7509.6|1
1606499100000|2020-11-27 17:45:00|7519.9|7509.9|7519.6|7509.6|7519.9|7509.9|7519.6|7509.6|2
1606499130000|2020-11-27 17:45:30|7519.9|7509.9|7519.4|7509.4|7519.9|7509.9|7519.4|7509.4|4
1606499140000|2020-11-27 17:45:40|7519.1|7509.1|7519.1|7509.1|7519.1|7509.1|7518.9|7508.9|3
1606499150000|2020-11-27 17:45:50|7519.4|7509.4|7518.9|7508.9|7519.6|7509.6|7518.9|7508.9|4
1606499160000|2020-11-27 17:46:00|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|7518.6|7508.6|1
1606499170000|2020-11-27 17:46:10|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|7518.9|7508.9|1
1606499190000|2020-11-27 17:46:30|7518.6|7508.6|7519.4|7509.4|7519.4|7509.4|7518.6|7508.6|4
1606499200000|2020-11-27 17:46:40|7519.1|7509.1|7519.4|7509.4|7519.4|7509.4|7519.1|7509.1|2
1606499210000|2020-11-27 17:46:50|7519.1|7509.1|7518.9|7508.9|7519.1|7509.1|7518.9|7508.9|2
1606499220000|2020-11-27 17:47:00|7519.4|7509.4|7517.6|7507.6|7519.6|7509.6|7517.6|7507.6|6
1606499230000|2020-11-27 17:47:10|7517.9|7507.9|7518.1|7508.1|7518.1|7508.1|7517.9|7507.9|2
1606499240000|2020-11-27 17:47:20|7517.9|7507.9|7520.9|7510.9|7520.9|7510.9|7517.9|7507.9|3
1606499260000|2020-11-27 17:47:40|7521.1|7511.1|7521.4|7511.4|7521.4|7511.4|7521.1|7511.1|2
1606499270000|2020-11-27 17:47:50|7521.6|7511.6|7521.6|7511.6|7521.6|7511.6|7521.6|7511.6|1
1606499280000|2020-11-27 17:48:00|7521.4|7511.4|7521.6|7511.6|7521.6|7511.6|7520.9|7510.9|4
1606499300000|2020-11-27 17:48:20|7521.9|7511.9|7521.9|7511.9|7521.9|7511.9|7521.9|7511.9|1
1606499310000|2020-11-27 17:48:30|7521.6|7511.6|7521.6|7511.6|7521.6|7511.6|7521.6|7511.6|1
1606499320000|2020-11-27 17:48:40|7521.4|7511.4|7520.6|7510.6|7521.4|7511.4|7520.6|7510.6|2
1606499330000|2020-11-27 17:48:50|7520.9|7510.9|7521.4|7511.4|7521.4|7511.4|7520.9|7510.9|2
1606499350000|2020-11-27 17:49:10|7521.1|7511.1|7520.9|7510.9|7521.1|7511.1|7520.9|7510.9|2
1606499360000|2020-11-27 17:49:20|7521.1|7511.1|7521.1|7511.1|7521.1|7511.1|7521.1|7511.1|1
1606499380000|2020-11-27 17:49:40|7520.9|7510.9|7520.9|7510.9|7520.9|7510.9|7520.9|7510.9|1
1606499400000|2020-11-27 17:50:00|7521.1|7511.1|7521.9|7511.9|7522.1|7512.1|7521.1|7511.1|6
1606499410000|2020-11-27 17:50:10|7522.4|7512.4|7522.4|7512.4|7522.4|7512.4|7522.4|7512.4|1
1606499420000|2020-11-27 17:50:20|7521.9|7511.9|7521.9|7511.9|7521.9|7511.9|7521.9|7511.9|1
1606499430000|2020-11-27 17:50:30|7521.6|7511.6|7521.1|7511.1|7521.6|7511.6|7521.1|7511.1|2
1606499440000|2020-11-27 17:50:40|7521.4|7511.4|7521.9|7511.9|7521.9|7511.9|7521.4|7511.4|3
1606499450000|2020-11-27 17:50:50|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|1
1606499460000|2020-11-27 17:51:00|7522.4|7512.4|7521.9|7511.9|7522.6|7512.6|7521.9|7511.9|4
1606499470000|2020-11-27 17:51:10|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|7522.1|7512.1|1
1606499490000|2020-11-27 17:51:30|7521.9|7511.9|7522.4|7512.4|7522.4|7512.4|7521.9|7511.9|3
1606499510000|2020-11-27 17:51:50|7522.6|7512.6|7523.4|7513.4|7523.9|7513.9|7522.6|7512.6|6
1606499520000|2020-11-27 17:52:00|7523.1|7513.1|7522.9|7512.9|7523.1|7513.1|7522.9|7512.9|4
1606499530000|2020-11-27 17:52:10|7523.1|7513.1|7523.1|7513.1|7523.1|7513.1|7523.1|7513.1|1
1606499540000|2020-11-27 17:52:20|7523.4|7513.4|7522.9|7512.9|7523.4|7513.4|7522.9|7512.9|3
1606499560000|2020-11-27 17:52:40|7523.4|7513.4|7523.9|7513.9|7523.9|7513.9|7522.9|7512.9|6
1606499570000|2020-11-27 17:52:50|7523.6|7513.6|7523.4|7513.4|7523.6|7513.6|7523.4|7513.4|2
1606499630000|2020-11-27 17:53:50|7523.1|7513.1|7522.9|7512.9|7523.1|7513.1|7522.9|7512.9|2
1606499650000|2020-11-27 17:54:10|7523.1|7513.1|7522.9|7512.9|7523.9|7513.9|7522.9|7512.9|3
1606499670000|2020-11-27 17:54:30|7523.1|7513.1|7522.9|7512.9|7523.1|7513.1|7522.9|7512.9|2
1606499680000|2020-11-27 17:54:40|7523.1|7513.1|7523.6|7513.6|7523.6|7513.6|7522.9|7512.9|4
1606499690000|2020-11-27 17:54:50|7523.4|7513.4|7522.4|7512.4|7523.4|7513.4|7522.4|7512.4|5
1606499700000|2020-11-27 17:55:00|7522.3|7512.3|7522.3|7512.3|7522.3|7512.3|7521.5|7511.5|5
1606499710000|2020-11-27 17:55:10|7522.5|7512.5|7522.9|7512.9|7522.9|7512.9|7522.5|7512.5|3
1606499720000|2020-11-27 17:55:20|7522.5|7512.5|7521.9|7511.9|7522.5|7512.5|7521.9|7511.9|2
1606499730000|2020-11-27 17:55:30|7521.6|7511.6|7521.5|7511.5|7521.6|7511.6|7521.5|7511.5|2
1606499750000|2020-11-27 17:55:50|7521.8|7511.8|7521.5|7511.5|7521.8|7511.8|7521.5|7511.5|2
1606499890000|2020-11-27 17:58:10|7522.1|7512.1|7521.5|7511.5|7522.3|7512.3|7521.5|7511.5|3
1606499910000|2020-11-27 17:58:30|7521.6|7511.6|7522.5|7512.5|7522.5|7512.5|7521.6|7511.6|4
1606499920000|2020-11-27 17:58:40|7522.6|7512.6|7523.3|7513.3|7523.3|7513.3|7522.6|7512.6|3
1606499930000|2020-11-27 17:58:50|7523.5|7513.5|7523.5|7513.5|7523.8|7513.8|7523.5|7513.5|3
1606499950000|2020-11-27 17:59:10|7523.8|7513.8|7524.3|7514.3|7524.3|7514.3|7523.8|7513.8|2
1606499960000|2020-11-27 17:59:20|7524|7514|7524|7514|7524|7514|7524|7514|1
1606698120000|2020-11-30 01:02:00|7515.8|7500|7515.8|7500|7515.8|7500|7515.8|7500|1
1606698180000|2020-11-30 01:03:00|7531.4|7521.4|7531.6|7521.6|7531.6|7521.6|7531.4|7521.4|2
1606698190000|2020-11-30 01:03:10|7532|7522|7528.9|7518.9|7532|7522|7528.9|7518.9|7
1606698200000|2020-11-30 01:03:20|7529|7519|7532.6|7522.6|7532.6|7522.6|7528.6|7518.6|14
1606698210000|2020-11-30 01:03:30|7532.9|7522.9|7532.8|7522.8|7532.9|7522.9|7531.8|7521.8|7
1606698220000|2020-11-30 01:03:40|7533|7523|7532.5|7522.5|7533.5|7523.5|7532.5|7522.5|4
1606698230000|2020-11-30 01:03:50|7531.5|7521.5|7531.9|7521.9|7531.9|7521.9|7531.5|7521.5|4
1606698240000|2020-11-30 01:04:00|7532.6|7522.6|7533.4|7523.4|7534.1|7524.1|7532.6|7522.6|8
1606698250000|2020-11-30 01:04:10|7533.6|7523.6|7540.6|7530.6|7540.6|7530.6|7533.6|7523.6|17
1606698260000|2020-11-30 01:04:20|7540.9|7530.9|7544.4|7534.4|7544.6|7534.6|7540.9|7530.9|19
1606698270000|2020-11-30 01:04:30|7546.9|7536.9|7559.1|7549.1|7559.1|7549.1|7546.9|7536.9|21
1606698280000|2020-11-30 01:04:40|7559|7549|7557.9|7547.9|7559|7549|7556.1|7546.1|17
1606698290000|2020-11-30 01:04:50|7558.1|7548.1|7556.9|7546.9|7558.4|7548.4|7556.6|7546.6|12
1606698300000|2020-11-30 01:05:00|7557.1|7547.1|7561.1|7551.1|7563.9|7553.9|7557.1|7547.1|23
1606698310000|2020-11-30 01:05:10|7560.9|7550.9|7565.1|7555.1|7569.1|7559.1|7560.9|7550.9|20
1606698320000|2020-11-30 01:05:20|7564.9|7554.9|7569.1|7559.1|7569.1|7559.1|7563.9|7553.9|15
1606698330000|2020-11-30 01:05:30|7568.6|7558.6|7568.9|7558.9|7571.9|7561.9|7566.9|7556.9|25
1606698340000|2020-11-30 01:05:40|7569.6|7559.6|7565.4|7555.4|7571.6|7561.6|7565.4|7555.4|27
1606698350000|2020-11-30 01:05:50|7565.6|7555.6|7564.6|7554.6|7565.6|7555.6|7561.6|7551.6|19
1606698360000|2020-11-30 01:06:00|7563.9|7553.9|7564.6|7554.6|7566.1|7556.1|7563.4|7553.4|22
1606698370000|2020-11-30 01:06:10|7564.9|7554.9|7559.1|7549.1|7565.6|7555.6|7558.9|7548.9|26
1606698380000|2020-11-30 01:06:20|7558.9|7548.9|7562.1|7552.1|7562.4|7552.4|7558.9|7548.9|19
1606698390000|2020-11-30 01:06:30|7562.4|7552.4|7560.9|7550.9|7566.5|7556.5|7560.4|7550.4|26
1606698400000|2020-11-30 01:06:40|7561.6|7551.6|7562.3|7552.3|7564|7554|7560.9|7550.9|20
1606698410000|2020-11-30 01:06:50|7561.8|7551.8|7565.6|7555.6|7566|7556|7561.8|7551.8|23
1606698420000|2020-11-30 01:07:00|7565.9|7555.9|7565.1|7555.1|7565.9|7555.9|7564.6|7554.6|24
1606698430000|2020-11-30 01:07:10|7564.9|7554.9|7566.1|7556.1|7566.1|7556.1|7561.6|7551.6|21
1606698440000|2020-11-30 01:07:20|7565.6|7555.6|7571.1|7561.1|7571.1|7561.1|7565.4|7555.4|22
1606698450000|2020-11-30 01:07:30|7571.4|7561.4|7565.6|7555.6|7571.4|7561.4|7562.6|7552.6|26
1606698460000|2020-11-30 01:07:40|7565.9|7555.9|7567.1|7557.1|7567.8|7557.8|7564.1|7554.1|18
1606698470000|2020-11-30 01:07:50|7567.4|7557.4|7563.9|7553.9|7567.4|7557.4|7563.9|7553.9|14
1606698480000|2020-11-30 01:08:00|7563|7553|7561.1|7551.1|7563.1|7553.1|7560.9|7550.9|18
1606698490000|2020-11-30 01:08:10|7560.9|7550.9|7561.1|7551.1|7561.6|7551.6|7560.6|7550.6|6
1606698500000|2020-11-30 01:08:20|7561.4|7551.4|7562.4|7552.4|7562.4|7552.4|7559.6|7549.6|8
1606698510000|2020-11-30 01:08:30|7562.5|7552.5|7563.6|7553.6|7564.1|7554.1|7562.5|7552.5|8
1606698520000|2020-11-30 01:08:40|7563.4|7553.4|7561.9|7551.9|7563.4|7553.4|7561.1|7551.1|9
1606698530000|2020-11-30 01:08:50|7561.5|7551.5|7557.4|7547.4|7561.9|7551.9|7557.1|7547.1|13
1606698540000|2020-11-30 01:09:00|7557.6|7547.6|7556|7546|7557.6|7547.6|7555.4|7545.4|8
1606698550000|2020-11-30 01:09:10|7556.1|7546.1|7556.5|7546.5|7556.9|7546.9|7556.1|7546.1|16
1606698560000|2020-11-30 01:09:20|7556.4|7546.4|7556.4|7546.4|7556.4|7546.4|7554.4|7544.4|19
1606698570000|2020-11-30 01:09:30|7555.9|7545.9|7555.1|7545.1|7557.9|7547.9|7554.9|7544.9|14
1606698580000|2020-11-30 01:09:40|7554.9|7544.9|7556.5|7546.5|7557|7547|7554.3|7544.3|16
1606698590000|2020-11-30 01:09:50|7556.4|7546.4|7554.5|7544.5|7556.4|7546.4|7554.1|7544.1|18
1606698600000|2020-11-30 01:10:00|7555.1|7545.1|7551.9|7541.9|7555.1|7545.1|7551.4|7541.4|24
1606698610000|2020-11-30 01:10:10|7552.1|7542.1|7551.1|7541.1|7552.4|7542.4|7551.1|7541.1|7
1606698620000|2020-11-30 01:10:20|7552.4|7542.4|7548.1|7538.1|7552.6|7542.6|7548.1|7538.1|18
1606698630000|2020-11-30 01:10:30|7548.3|7538.3|7548.6|7538.6|7549.6|7539.6|7546.4|7536.4|14
1606698640000|2020-11-30 01:10:40|7548.4|7538.4|7546.6|7536.6|7548.9|7538.9|7546.3|7536.3|12
1606698650000|2020-11-30 01:10:50|7546.4|7536.4|7547.1|7537.1|7547.1|7537.1|7543.9|7533.9|14
1606698660000|2020-11-30 01:11:00|7546.6|7536.6|7548.1|7538.1|7548.1|7538.1|7544.4|7534.4|15
1606698670000|2020-11-30 01:11:10|7548.4|7538.4|7548.9|7538.9|7549.5|7539.5|7547.9|7537.9|11
1606698680000|2020-11-30 01:11:20|7548.3|7538.3|7546.4|7536.4|7548.3|7538.3|7546.1|7536.1|7
1606698690000|2020-11-30 01:11:30|7546.1|7536.1|7550.1|7540.1|7550.4|7540.4|7545.9|7535.9|12
1606698700000|2020-11-30 01:11:40|7550.6|7540.6|7549|7539|7550.6|7540.6|7548.6|7538.6|11
1606698710000|2020-11-30 01:11:50|7548.8|7538.8|7548.6|7538.6|7548.8|7538.8|7548.6|7538.6|2
1606698720000|2020-11-30 01:12:00|7547.6|7537.6|7547|7537|7548.4|7538.4|7546.6|7536.6|10
1606698730000|2020-11-30 01:12:10|7546.8|7536.8|7543.3|7533.3|7546.8|7536.8|7542.6|7532.6|13
1606698740000|2020-11-30 01:12:20|7542.9|7532.9|7539.9|7529.9|7543.1|7533.1|7539.9|7529.9|19
1606698750000|2020-11-30 01:12:30|7539.6|7529.6|7538.1|7528.1|7540.4|7530.4|7537.4|7527.4|15
1606698760000|2020-11-30 01:12:40|7538.4|7528.4|7542.9|7532.9|7543.4|7533.4|7538.4|7528.4|13
1606698770000|2020-11-30 01:12:50|7542.6|7532.6|7541.6|7531.6|7542.6|7532.6|7541.1|7531.1|4
1606698780000|2020-11-30 01:13:00|7541.4|7531.4|7543.4|7533.4|7543.4|7533.4|7541.4|7531.4|13
1606698790000|2020-11-30 01:13:10|7543.6|7533.6|7542.6|7532.6|7545.6|7535.6|7542.4|7532.4|18
1606698800000|2020-11-30 01:13:20|7542.4|7532.4|7542.9|7532.9|7543.4|7533.4|7542.1|7532.1|13
1606698810000|2020-11-30 01:13:30|7543.1|7533.1|7543.6|7533.6|7543.6|7533.6|7543.1|7533.1|2
1606698820000|2020-11-30 01:13:40|7543.9|7533.9|7542.9|7532.9|7545.4|7535.4|7542.8|7532.8|18
1606698830000|2020-11-30 01:13:50|7543|7533|7543.1|7533.1|7543.9|7533.9|7542.9|7532.9|10
1606698840000|2020-11-30 01:14:00|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|7542.9|7532.9|9
1606698850000|2020-11-30 01:14:10|7543.3|7533.3|7542.4|7532.4|7543.4|7533.4|7542.1|7532.1|8
1606698860000|2020-11-30 01:14:20|7542.6|7532.6|7540.4|7530.4|7543.9|7533.9|7538.9|7528.9|11
1606698870000|2020-11-30 01:14:30|7540.6|7530.6|7541.5|7531.5|7542.1|7532.1|7539.8|7529.8|14
1606698880000|2020-11-30 01:14:40|7541.9|7531.9|7542.3|7532.3|7542.3|7532.3|7540.9|7530.9|8
1606698890000|2020-11-30 01:14:50|7542.1|7532.1|7539.1|7529.1|7542.3|7532.3|7539.1|7529.1|8
1606698900000|2020-11-30 01:15:00|7539|7529|7538.9|7528.9|7540.1|7530.1|7538.1|7528.1|11
1606698910000|2020-11-30 01:15:10|7539.4|7529.4|7539.1|7529.1|7539.6|7529.6|7538.1|7528.1|13
1606698920000|2020-11-30 01:15:20|7539.6|7529.6|7539.1|7529.1|7539.6|7529.6|7538.6|7528.6|13
1606698930000|2020-11-30 01:15:30|7538.6|7528.6|7538.6|7528.6|7539.5|7529.5|7538.4|7528.4|18
1606698940000|2020-11-30 01:15:40|7538.9|7528.9|7539.6|7529.6|7540.1|7530.1|7538.5|7528.5|13
1606698950000|2020-11-30 01:15:50|7538.9|7528.9|7540.4|7530.4|7540.4|7530.4|7538.9|7528.9|5
1606698960000|2020-11-30 01:16:00|7540.1|7530.1|7540.9|7530.9|7540.9|7530.9|7540.1|7530.1|4
1606698970000|2020-11-30 01:16:10|7540.6|7530.6|7540.4|7530.4|7540.6|7530.6|7538.6|7528.6|11
1606698980000|2020-11-30 01:16:20|7540.1|7530.1|7539.9|7529.9|7540.1|7530.1|7537.6|7527.6|8
1606698990000|2020-11-30 01:16:30|7540.4|7530.4|7540.6|7530.6|7540.6|7530.6|7540.1|7530.1|11
1606699000000|2020-11-30 01:16:40|7540.5|7530.5|7539.3|7529.3|7540.5|7530.5|7538.9|7528.9|10
1606699010000|2020-11-30 01:16:50|7539.6|7529.6|7539.1|7529.1|7539.6|7529.6|7537.9|7527.9|22
1606699020000|2020-11-30 01:17:00|7538.9|7528.9|7539.1|7529.1|7539.4|7529.4|7538.4|7528.4|9
1606699030000|2020-11-30 01:17:10|7539.4|7529.4|7540.6|7530.6|7540.9|7530.9|7539.4|7529.4|5
1606699040000|2020-11-30 01:17:20|7540.1|7530.1|7540.6|7530.6|7540.6|7530.6|7539.1|7529.1|7
1606699050000|2020-11-30 01:17:30|7541.1|7531.1|7543.4|7533.4|7543.4|7533.4|7541.1|7531.1|8
1606699060000|2020-11-30 01:17:40|7542.9|7532.9|7542.1|7532.1|7542.9|7532.9|7541.9|7531.9|3
1606699070000|2020-11-30 01:17:50|7541.4|7531.4|7539.4|7529.4|7541.4|7531.4|7538.6|7528.6|14
1606699080000|2020-11-30 01:18:00|7539.5|7529.5|7539.9|7529.9|7539.9|7529.9|7538.6|7528.6|10
1606699090000|2020-11-30 01:18:10|7540.1|7530.1|7541.6|7531.6|7541.6|7531.6|7539.9|7529.9|13
1606699100000|2020-11-30 01:18:20|7542.1|7532.1|7542.4|7532.4|7542.4|7532.4|7542.1|7532.1|2
1606699110000|2020-11-30 01:18:30|7542.3|7532.3|7542.9|7532.9|7542.9|7532.9|7541.8|7531.8|8
1606699120000|2020-11-30 01:18:40|7543.1|7533.1|7544.4|7534.4|7544.4|7534.4|7542.9|7532.9|8
1606699130000|2020-11-30 01:18:50|7544.1|7534.1|7544.1|7534.1|7545.6|7535.6|7543.6|7533.6|12
1606699140000|2020-11-30 01:19:00|7544.4|7534.4|7545.4|7535.4|7545.4|7535.4|7544.4|7534.4|4
1606699150000|2020-11-30 01:19:10|7545.6|7535.6|7546.5|7536.5|7546.6|7536.6|7545.6|7535.6|5
1606699160000|2020-11-30 01:19:20|7546.6|7536.6|7548.4|7538.4|7548.4|7538.4|7546.6|7536.6|7
1606699170000|2020-11-30 01:19:30|7548.1|7538.1|7547.1|7537.1|7548.1|7538.1|7547.1|7537.1|7
1606699190000|2020-11-30 01:19:50|7547.6|7537.6|7546.9|7536.9|7548.4|7538.4|7546.9|7536.9|6
1606699200000|2020-11-30 01:20:00|7546.6|7536.6|7546.1|7536.1|7546.6|7536.6|7544.9|7534.9|8
1606699210000|2020-11-30 01:20:10|7546.4|7536.4|7547.1|7537.1|7547.1|7537.1|7545.3|7535.3|11
1606699220000|2020-11-30 01:20:20|7546.8|7536.8|7547.5|7537.5|7547.5|7537.5|7546.8|7536.8|7
1606699230000|2020-11-30 01:20:30|7547.9|7537.9|7547.9|7537.9|7548.4|7538.4|7547.8|7537.8|7
1606699240000|2020-11-30 01:20:40|7547.6|7537.6|7547.4|7537.4|7548.4|7538.4|7547.4|7537.4|3
1606699250000|2020-11-30 01:20:50|7546.5|7536.5|7546.9|7536.9|7546.9|7536.9|7545.4|7535.4|6
1606699270000|2020-11-30 01:21:10|7547.1|7537.1|7547.1|7537.1|7547.1|7537.1|7547.1|7537.1|1
1606699280000|2020-11-30 01:21:20|7546.6|7536.6|7545.9|7535.9|7546.6|7536.6|7545.6|7535.6|7
1606699290000|2020-11-30 01:21:30|7545.6|7535.6|7546.6|7536.6|7546.6|7536.6|7545.6|7535.6|4
1606699300000|2020-11-30 01:21:40|7546.9|7536.9|7546.9|7536.9|7546.9|7536.9|7546.9|7536.9|1
1606699310000|2020-11-30 01:21:50|7547.1|7537.1|7548.9|7538.9|7548.9|7538.9|7547.1|7537.1|5
1606699320000|2020-11-30 01:22:00|7549.1|7539.1|7549.1|7539.1|7549.4|7539.4|7549.1|7539.1|5
1606699330000|2020-11-30 01:22:10|7548.9|7538.9|7550.6|7540.6|7550.6|7540.6|7548.9|7538.9|4
1606699340000|2020-11-30 01:22:20|7551.1|7541.1|7550.4|7540.4|7551.1|7541.1|7550.4|7540.4|3
1606699350000|2020-11-30 01:22:30|7550|7540|7550.6|7540.6|7550.6|7540.6|7549.9|7539.9|4
1606699360000|2020-11-30 01:22:40|7550.4|7540.4|7550.8|7540.8|7550.9|7540.9|7549.6|7539.6|9
1606699370000|2020-11-30 01:22:50|7550.6|7540.6|7551|7541|7551.1|7541.1|7549.6|7539.6|12
1606699380000|2020-11-30 01:23:00|7551.1|7541.1|7551.4|7541.4|7551.4|7541.4|7550.8|7540.8|10
1606699390000|2020-11-30 01:23:10|7551.1|7541.1|7553.9|7543.9|7555.9|7545.9|7551.1|7541.1|13
1606699400000|2020-11-30 01:23:20|7553.5|7543.5|7557.6|7547.6|7557.8|7547.8|7553.1|7543.1|11
1606699410000|2020-11-30 01:23:30|7557.4|7547.4|7556.9|7546.9|7557.4|7547.4|7556.6|7546.6|5
1606699420000|2020-11-30 01:23:40|7557.1|7547.1|7558.9|7548.9|7558.9|7548.9|7557.1|7547.1|8
1606699430000|2020-11-30 01:23:50|7558.4|7548.4|7559|7549|7559.4|7549.4|7558.4|7548.4|9
1606699440000|2020-11-30 01:24:00|7558.9|7548.9|7559.9|7549.9|7559.9|7549.9|7558.6|7548.6|5
1606699460000|2020-11-30 01:24:20|7560.1|7550.1|7562.4|7552.4|7562.4|7552.4|7560.1|7550.1|7
1606699470000|2020-11-30 01:24:30|7562.1|7552.1|7562.3|7552.3|7562.6|7552.6|7561.9|7551.9|13
1606699480000|2020-11-30 01:24:40|7562.4|7552.4|7561.8|7551.8|7562.4|7552.4|7561.5|7551.5|14
1606699490000|2020-11-30 01:24:50|7562|7552|7562.6|7552.6|7562.6|7552.6|7562|7552|4
1606699500000|2020-11-30 01:25:00|7562.9|7552.9|7563.4|7553.4|7563.6|7553.6|7562.9|7552.9|5
1606699510000|2020-11-30 01:25:10|7563.6|7553.6|7566.9|7556.9|7567|7557|7563.6|7553.6|23
1606699520000|2020-11-30 01:25:20|7566.6|7556.6|7566.8|7556.8|7566.9|7556.9|7565.9|7555.9|8
1606699530000|2020-11-30 01:25:30|7566.1|7556.1|7566|7556|7566.9|7556.9|7565.8|7555.8|10
1606699540000|2020-11-30 01:25:40|7565.5|7555.5|7566|7556|7566|7556|7565.5|7555.5|2
1606699550000|2020-11-30 01:25:50|7565.9|7555.9|7565.9|7555.9|7565.9|7555.9|7565.9|7555.9|1
1606699560000|2020-11-30 01:26:00|7566.1|7556.1|7567.4|7557.4|7568.5|7558.5|7566.1|7556.1|10
1606699570000|2020-11-30 01:26:10|7567.6|7557.6|7567.9|7557.9|7567.9|7557.9|7567.6|7557.6|2
1606699580000|2020-11-30 01:26:20|7567.6|7557.6|7566.8|7556.8|7567.6|7557.6|7566.8|7556.8|4
1606699590000|2020-11-30 01:26:30|7566.6|7556.6|7567.4|7557.4|7567.4|7557.4|7566.3|7556.3|6
1606699600000|2020-11-30 01:26:40|7567.9|7557.9|7567.9|7557.9|7567.9|7557.9|7567.6|7557.6|5
1606699610000|2020-11-30 01:26:50|7568.1|7558.1|7570.6|7560.6|7571.1|7561.1|7568.1|7558.1|14
1606699620000|2020-11-30 01:27:00|7570.4|7560.4|7571.1|7561.1|7571.1|7561.1|7570.1|7560.1|7
1606699630000|2020-11-30 01:27:10|7571.4|7561.4|7572.6|7562.6|7572.9|7562.9|7571.4|7561.4|13
1606699640000|2020-11-30 01:27:20|7573.1|7563.1|7576|7566|7576|7566|7571.4|7561.4|17
1606699650000|2020-11-30 01:27:30|7576.3|7566.3|7577.3|7567.3|7578.6|7568.6|7575.9|7565.9|13
1606699660000|2020-11-30 01:27:40|7577.6|7567.6|7574.1|7564.1|7577.6|7567.6|7573.9|7563.9|10
1606699670000|2020-11-30 01:27:50|7573.9|7563.9|7572.8|7562.8|7573.9|7563.9|7572.8|7562.8|12
1606699680000|2020-11-30 01:28:00|7573.1|7563.1|7571.1|7561.1|7573.1|7563.1|7571.1|7561.1|9
1606699690000|2020-11-30 01:28:10|7570.9|7560.9|7576|7566|7576|7566|7570.9|7560.9|17
1606699700000|2020-11-30 01:28:20|7575.9|7565.9|7577.4|7567.4|7577.4|7567.4|7575.9|7565.9|9
1606699710000|2020-11-30 01:28:30|7577.1|7567.1|7576.9|7566.9|7577.1|7567.1|7576.4|7566.4|13
1606699720000|2020-11-30 01:28:40|7576.6|7566.6|7576.4|7566.4|7577.6|7567.6|7576|7566|15
1606699730000|2020-11-30 01:28:50|7576.1|7566.1|7576.4|7566.4|7576.4|7566.4|7575.6|7565.6|13
1606699740000|2020-11-30 01:29:00|7576.6|7566.6|7579.1|7569.1|7579.6|7569.6|7576.6|7566.6|12
1606699750000|2020-11-30 01:29:10|7579.4|7569.4|7580.5|7570.5|7580.5|7570.5|7579.4|7569.4|6
1606699760000|2020-11-30 01:29:20|7580.1|7570.1|7581.1|7571.1|7581.1|7571.1|7579.9|7569.9|10
1606699770000|2020-11-30 01:29:30|7581|7571|7583.6|7573.6|7584.1|7574.1|7580.9|7570.9|14
1606699780000|2020-11-30 01:29:40|7583.4|7573.4|7581.9|7571.9|7583.4|7573.4|7580.9|7570.9|16
1606699790000|2020-11-30 01:29:50|7581.6|7571.6|7581.9|7571.9|7581.9|7571.9|7580.6|7570.6|13
1606699800000|2020-11-30 01:30:00|7581.6|7571.6|7582.4|7572.4|7582.4|7572.4|7581.6|7571.6|3
1606699810000|2020-11-30 01:30:10|7582.1|7572.1|7584.1|7574.1|7584.1|7574.1|7582.1|7572.1|16
1606699820000|2020-11-30 01:30:20|7584.4|7574.4|7584.9|7574.9|7584.9|7574.9|7584.1|7574.1|10
1606699830000|2020-11-30 01:30:30|7584.6|7574.6|7583.6|7573.6|7584.6|7574.6|7583.6|7573.6|10
1606699840000|2020-11-30 01:30:40|7583.5|7573.5|7581.6|7571.6|7583.5|7573.5|7581.6|7571.6|5
1606699850000|2020-11-30 01:30:50|7581.4|7571.4|7581.4|7571.4|7581.4|7571.4|7580.1|7570.1|7
1606699860000|2020-11-30 01:31:00|7581.6|7571.6|7581.9|7571.9|7582.6|7572.6|7581.6|7571.6|7
1606699870000|2020-11-30 01:31:10|7581.6|7571.6|7585.9|7575.9|7586.1|7576.1|7581.6|7571.6|14
1606699880000|2020-11-30 01:31:20|7585.4|7575.4|7585.4|7575.4|7586.1|7576.1|7584.9|7574.9|7
1606699890000|2020-11-30 01:31:30|7585.1|7575.1|7583.4|7573.4|7585.1|7575.1|7583.4|7573.4|4
1606699900000|2020-11-30 01:31:40|7583.6|7573.6|7583.4|7573.4|7583.9|7573.9|7583.4|7573.4|11
1606699910000|2020-11-30 01:31:50|7583.6|7573.6|7583.3|7573.3|7584.1|7574.1|7583.1|7573.1|19
1606699920000|2020-11-30 01:32:00|7582.9|7572.9|7579.1|7569.1|7582.9|7572.9|7579.1|7569.1|18
1606699930000|2020-11-30 01:32:10|7578.9|7568.9|7577.9|7567.9|7579.6|7569.6|7577.4|7567.4|17
1606699940000|2020-11-30 01:32:20|7577.6|7567.6|7577.1|7567.1|7577.9|7567.9|7576.4|7566.4|15
1606699950000|2020-11-30 01:32:30|7576.9|7566.9|7577.9|7567.9|7577.9|7567.9|7576.9|7566.9|3
1606699960000|2020-11-30 01:32:40|7578.1|7568.1|7579.6|7569.6|7579.6|7569.6|7577.9|7567.9|11
1606699970000|2020-11-30 01:32:50|7579.4|7569.4|7581.6|7571.6|7582.3|7572.3|7579.4|7569.4|12
1606699980000|2020-11-30 01:33:00|7581.4|7571.4|7581.1|7571.1|7581.4|7571.4|7580.1|7570.1|6
1606699990000|2020-11-30 01:33:10|7580.9|7570.9|7581.1|7571.1|7581.1|7571.1|7580.6|7570.6|4
1606700000000|2020-11-30 01:33:20|7580.6|7570.6|7578.6|7568.6|7580.6|7570.6|7578.3|7568.3|11
1606700010000|2020-11-30 01:33:30|7578.5|7568.5|7577.1|7567.1|7578.5|7568.5|7576.4|7566.4|9
1606700020000|2020-11-30 01:33:40|7576.9|7566.9|7575.8|7565.8|7576.9|7566.9|7575.8|7565.8|11
1606700030000|2020-11-30 01:33:50|7576.1|7566.1|7576.4|7566.4|7577.6|7567.6|7576.1|7566.1|8
1606700040000|2020-11-30 01:34:00|7575.6|7565.6|7575.6|7565.6|7576.6|7566.6|7575.4|7565.4|11
1606700050000|2020-11-30 01:34:10|7575.9|7565.9|7577.1|7567.1|7577.1|7567.1|7575.9|7565.9|7
1606700070000|2020-11-30 01:34:30|7577.4|7567.4|7578.9|7568.9|7579.4|7569.4|7577.4|7567.4|14
1606700080000|2020-11-30 01:34:40|7580|7570|7579.4|7569.4|7580.4|7570.4|7579.3|7569.3|12
1606700090000|2020-11-30 01:34:50|7578.9|7568.9|7578.4|7568.4|7578.9|7568.9|7577.6|7567.6|6
1606700100000|2020-11-30 01:35:00|7578.1|7568.1|7580.6|7570.6|7581.1|7571.1|7577.6|7567.6|12
1606700110000|2020-11-30 01:35:10|7580.9|7570.9|7582.1|7572.1|7582.4|7572.4|7580.6|7570.6|10
1606700120000|2020-11-30 01:35:20|7582.4|7572.4|7586.9|7576.9|7587|7577|7582.4|7572.4|14
1606700130000|2020-11-30 01:35:30|7587.1|7577.1|7587.4|7577.4|7587.6|7577.6|7587.1|7577.1|6
1606700140000|2020-11-30 01:35:40|7587.1|7577.1|7586.6|7576.6|7587.9|7577.9|7586.4|7576.4|17
1606700150000|2020-11-30 01:35:50|7586.9|7576.9|7587.9|7577.9|7587.9|7577.9|7586.6|7576.6|10
1606700160000|2020-11-30 01:36:00|7588.1|7578.1|7589.4|7579.4|7589.9|7579.9|7588.1|7578.1|17
1606700170000|2020-11-30 01:36:10|7589.1|7579.1|7589.4|7579.4|7589.5|7579.5|7587.9|7577.9|17
1606700180000|2020-11-30 01:36:20|7589.1|7579.1|7588.6|7578.6|7589.9|7579.9|7588.4|7578.4|8
1606700190000|2020-11-30 01:36:30|7588.9|7578.9|7587.1|7577.1|7589.1|7579.1|7587.1|7577.1|10
1606700200000|2020-11-30 01:36:40|7587.4|7577.4|7587.1|7577.1|7587.4|7577.4|7586.9|7576.9|4
1606700210000|2020-11-30 01:36:50|7586.9|7576.9|7587.1|7577.1|7587.1|7577.1|7586.1|7576.1|5
1606700220000|2020-11-30 01:37:00|7586.9|7576.9|7586.4|7576.4|7587.1|7577.1|7586.4|7576.4|9
1606700230000|2020-11-30 01:37:10|7586.1|7576.1|7586.4|7576.4|7586.9|7576.9|7585.6|7575.6|10
1606700240000|2020-11-30 01:37:20|7586.1|7576.1|7584.1|7574.1|7586.1|7576.1|7583.4|7573.4|16
1606700250000|2020-11-30 01:37:30|7583.9|7573.9|7586.4|7576.4|7586.9|7576.9|7583.9|7573.9|6
1606700260000|2020-11-30 01:37:40|7586.9|7576.9|7588.9|7578.9|7588.9|7578.9|7586.9|7576.9|5
1606700270000|2020-11-30 01:37:50|7588.6|7578.6|7589.9|7579.9|7589.9|7579.9|7588.6|7578.6|9
1606700280000|2020-11-30 01:38:00|7590.1|7580.1|7591.6|7581.6|7592.4|7582.4|7590.1|7580.1|18
1606700290000|2020-11-30 01:38:10|7591.4|7581.4|7591.9|7581.9|7591.9|7581.9|7590.5|7580.5|7
1606700300000|2020-11-30 01:38:20|7591.6|7581.6|7591.8|7581.8|7591.9|7581.9|7591.4|7581.4|5
1606700310000|2020-11-30 01:38:30|7591.6|7581.6|7594.6|7584.6|7594.6|7584.6|7591.6|7581.6|17
1606700320000|2020-11-30 01:38:40|7595.1|7585.1|7593.3|7583.3|7596.9|7586.9|7593.3|7583.3|17
1606700330000|2020-11-30 01:38:50|7593.4|7583.4|7596.1|7586.1|7596.1|7586.1|7593.4|7583.4|14
1606700340000|2020-11-30 01:39:00|7595.9|7585.9|7596|7586|7596|7586|7595.3|7585.3|7
1606700350000|2020-11-30 01:39:10|7596.1|7586.1|7597.6|7587.6|7598.8|7588.8|7596.1|7586.1|14
1606700360000|2020-11-30 01:39:20|7597.4|7587.4|7598.9|7588.9|7599.1|7589.1|7596.6|7586.6|15
1606700370000|2020-11-30 01:39:30|7599.1|7589.1|7600.4|7590.4|7600.6|7590.6|7598.9|7588.9|22
1606700380000|2020-11-30 01:39:40|7601.4|7591.4|7604.4|7594.4|7604.4|7594.4|7601.4|7591.4|15
1606700390000|2020-11-30 01:39:50|7604.1|7594.1|7599.6|7589.6|7604.1|7594.1|7599.6|7589.6|22
1606700400000|2020-11-30 01:40:00|7599.5|7589.5|7597.9|7587.9|7599.5|7589.5|7597.4|7587.4|8
1606700410000|2020-11-30 01:40:10|7597.4|7587.4|7594.9|7584.9|7597.4|7587.4|7594.8|7584.8|8
1606700420000|2020-11-30 01:40:20|7594.8|7584.8|7593.1|7583.1|7594.9|7584.9|7593.1|7583.1|18
1606700430000|2020-11-30 01:40:30|7592.9|7582.9|7592.4|7582.4|7592.9|7582.9|7590.5|7580.5|14
1606700440000|2020-11-30 01:40:40|7592.6|7582.6|7595.9|7585.9|7596.1|7586.1|7592.6|7582.6|13
1606700450000|2020-11-30 01:40:50|7595.6|7585.6|7592.4|7582.4|7595.6|7585.6|7592.4|7582.4|13
1606700460000|2020-11-30 01:41:00|7592.1|7582.1|7600.1|7590.1|7600.1|7590.1|7592.1|7582.1|16
1606700470000|2020-11-30 01:41:10|7599.3|7589.3|7597.6|7587.6|7599.4|7589.4|7597.6|7587.6|17
1606700480000|2020-11-30 01:41:20|7597.4|7587.4|7596.9|7586.9|7597.6|7587.6|7596.9|7586.9|11
1606700490000|2020-11-30 01:41:30|7596.1|7586.1|7598.4|7588.4|7598.4|7588.4|7593.9|7583.9|13
1606700500000|2020-11-30 01:41:40|7597.9|7587.9|7595.9|7585.9|7598.4|7588.4|7595.9|7585.9|17
1606700510000|2020-11-30 01:41:50|7596.1|7586.1|7597.6|7587.6|7597.6|7587.6|7596.1|7586.1|6
1606700520000|2020-11-30 01:42:00|7598.4|7588.4|7602.9|7592.9|7603.1|7593.1|7598|7588|16
1606700530000|2020-11-30 01:42:10|7603.1|7593.1|7601.4|7591.4|7605|7595|7601.4|7591.4|20
1606700540000|2020-11-30 01:42:20|7601.6|7591.6|7602.4|7592.4|7602.4|7592.4|7601.6|7591.6|9
1606700550000|2020-11-30 01:42:30|7602.6|7592.6|7603.9|7593.9|7603.9|7593.9|7601.6|7591.6|17
1606700560000|2020-11-30 01:42:40|7604.1|7594.1|7605.6|7595.6|7609.1|7599.1|7604.1|7594.1|21
1606700570000|2020-11-30 01:42:50|7605.4|7595.4|7605.6|7595.6|7605.6|7595.6|7603.3|7593.3|16
1606700580000|2020-11-30 01:43:00|7605.4|7595.4|7606.9|7596.9|7606.9|7596.9|7605.4|7595.4|9
1606700590000|2020-11-30 01:43:10|7607|7597|7607.9|7597.9|7607.9|7597.9|7604.9|7594.9|14
1606700600000|2020-11-30 01:43:20|7608.1|7598.1|7608.8|7598.8|7610|7600|7608.1|7598.1|16
1606700610000|2020-11-30 01:43:30|7608.5|7598.5|7606.6|7596.6|7608.5|7598.5|7606.4|7596.4|13
1606700620000|2020-11-30 01:43:40|7606.9|7596.9|7608.6|7598.6|7609.4|7599.4|7606.9|7596.9|21
1606700630000|2020-11-30 01:43:50|7608.4|7598.4|7605.6|7595.6|7608.4|7598.4|7605.6|7595.6|13
1606700640000|2020-11-30 01:44:00|7605.4|7595.4|7609.6|7599.6|7609.6|7599.6|7605.4|7595.4|14
1606700650000|2020-11-30 01:44:10|7609.4|7599.4|7607.6|7597.6|7609.4|7599.4|7606.8|7596.8|14
1606700660000|2020-11-30 01:44:20|7607.4|7597.4|7607.4|7597.4|7607.4|7597.4|7606.9|7596.9|11
1606700670000|2020-11-30 01:44:30|7607.1|7597.1|7607.4|7597.4|7607.4|7597.4|7605.5|7595.5|18
1606700680000|2020-11-30 01:44:40|7607.6|7597.6|7612.1|7602.1|7612.1|7602.1|7607.3|7597.3|15
1606700690000|2020-11-30 01:44:50|7612.6|7602.6|7615.8|7605.8|7615.8|7605.8|7612.4|7602.4|21
1606700700000|2020-11-30 01:45:00|7615.4|7605.4|7617.6|7607.6|7620.4|7610.4|7614.9|7604.9|26
1606700710000|2020-11-30 01:45:10|7617.9|7607.9|7620.1|7610.1|7621.4|7611.4|7616.9|7606.9|24
1606700720000|2020-11-30 01:45:20|7620.4|7610.4|7619.4|7609.4|7621.4|7611.4|7619.4|7609.4|19
1606700730000|2020-11-30 01:45:30|7619.6|7609.6|7619.9|7609.9|7622.1|7612.1|7618.9|7608.9|22
1606700740000|2020-11-30 01:45:40|7619.6|7609.6|7621.6|7611.6|7621.6|7611.6|7618.1|7608.1|21
1606700750000|2020-11-30 01:45:50|7622.4|7612.4|7624.9|7614.9|7625.4|7615.4|7622.1|7612.1|21
1606700760000|2020-11-30 01:46:00|7625.1|7615.1|7627.4|7617.4|7628.1|7618.1|7625.1|7615.1|22
1606700770000|2020-11-30 01:46:10|7627.6|7617.6|7627.4|7617.4|7629.9|7619.9|7626.9|7616.9|20
1606700780000|2020-11-30 01:46:20|7627.6|7617.6|7628.9|7618.9|7630.1|7620.1|7627.6|7617.6|18
1606700790000|2020-11-30 01:46:30|7628.6|7618.6|7620.1|7610.1|7628.6|7618.6|7620.1|7610.1|23
1606700800000|2020-11-30 01:46:40|7619.6|7609.6|7616.9|7606.9|7619.6|7609.6|7614.6|7604.6|23
1606700810000|2020-11-30 01:46:50|7617.1|7607.1|7613.9|7603.9|7618.6|7608.6|7613.6|7603.6|16
1606700820000|2020-11-30 01:47:00|7613.6|7603.6|7613.6|7603.6|7613.6|7603.6|7609.9|7599.9|23
1606700830000|2020-11-30 01:47:10|7613.4|7603.4|7611.9|7601.9|7614.1|7604.1|7611.9|7601.9|8
1606700840000|2020-11-30 01:47:20|7611.8|7601.8|7611.4|7601.4|7611.8|7601.8|7609.9|7599.9|11
1606700850000|2020-11-30 01:47:30|7611.1|7601.1|7610.1|7600.1|7611.4|7601.4|7609.9|7599.9|12
1606700860000|2020-11-30 01:47:40|7610.4|7600.4|7610.9|7600.9|7611.4|7601.4|7609.9|7599.9|9
1606700870000|2020-11-30 01:47:50|7611.1|7601.1|7612.5|7602.5|7612.5|7602.5|7611.1|7601.1|16
1606700880000|2020-11-30 01:48:00|7612.9|7602.9|7611.9|7601.9|7614.1|7604.1|7611.1|7601.1|27
1606700890000|2020-11-30 01:48:10|7612.3|7602.3|7612.6|7602.6|7613.1|7603.1|7612.3|7602.3|13
1606700900000|2020-11-30 01:48:20|7612.4|7602.4|7614.1|7604.1|7614.1|7604.1|7611.9|7601.9|14
1606700910000|2020-11-30 01:48:30|7614.4|7604.4|7615.6|7605.6|7615.6|7605.6|7613.9|7603.9|9
1606700920000|2020-11-30 01:48:40|7615.1|7605.1|7615.1|7605.1|7616.1|7606.1|7614.4|7604.4|14
1606700930000|2020-11-30 01:48:50|7614.1|7604.1|7617.1|7607.1|7618.4|7608.4|7614.1|7604.1|20
1606700940000|2020-11-30 01:49:00|7617.8|7607.8|7617.1|7607.1|7619.3|7609.3|7617|7607|14
1606700950000|2020-11-30 01:49:10|7616.9|7606.9|7617.1|7607.1|7617.1|7607.1|7615.4|7605.4|7
1606700960000|2020-11-30 01:49:20|7616.6|7606.6|7615.4|7605.4|7616.6|7606.6|7615.4|7605.4|6
1606700970000|2020-11-30 01:49:30|7615.1|7605.1|7613.4|7603.4|7615.1|7605.1|7613.4|7603.4|8
1606700980000|2020-11-30 01:49:40|7613.1|7603.1|7611.4|7601.4|7613.4|7603.4|7610.6|7600.6|24
1606700990000|2020-11-30 01:49:50|7611.1|7601.1|7612.4|7602.4|7612.6|7602.6|7610.4|7600.4|16
1606701000000|2020-11-30 01:50:00|7612.8|7602.8|7612.6|7602.6|7612.8|7602.8|7610.8|7600.8|14
1606701010000|2020-11-30 01:50:10|7612.4|7602.4|7613.6|7603.6|7613.9|7603.9|7610.9|7600.9|15
1606701020000|2020-11-30 01:50:20|7613.4|7603.4|7614.4|7604.4|7615.4|7605.4|7613.4|7603.4|12
1606701030000|2020-11-30 01:50:30|7614.1|7604.1|7614.8|7604.8|7615.4|7605.4|7613.9|7603.9|9
1606701040000|2020-11-30 01:50:40|7614.5|7604.5|7616.1|7606.1|7616.1|7606.1|7614.5|7604.5|8
1606701050000|2020-11-30 01:50:50|7616.4|7606.4|7615.9|7605.9|7616.9|7606.9|7615.8|7605.8|14
1606701060000|2020-11-30 01:51:00|7615.6|7605.6|7614|7604|7615.6|7605.6|7614|7604|17
1606701070000|2020-11-30 01:51:10|7613.8|7603.8|7613.9|7603.9|7614.9|7604.9|7612.9|7602.9|18
1606701080000|2020-11-30 01:51:20|7614.1|7604.1|7613.6|7603.6|7615.4|7605.4|7613.6|7603.6|7
1606701090000|2020-11-30 01:51:30|7613.5|7603.5|7613.9|7603.9|7613.9|7603.9|7613.4|7603.4|7
1606701100000|2020-11-30 01:51:40|7614.1|7604.1|7615.1|7605.1|7616.1|7606.1|7614.1|7604.1|12
1606701110000|2020-11-30 01:51:50|7615.3|7605.3|7613.9|7603.9|7615.6|7605.6|7613.9|7603.9|10
1606701120000|2020-11-30 01:52:00|7614.1|7604.1|7614.4|7604.4|7614.6|7604.6|7613.9|7603.9|8
1606701130000|2020-11-30 01:52:10|7614.6|7604.6|7616.8|7606.8|7617.1|7607.1|7614.6|7604.6|10
1606701140000|2020-11-30 01:52:20|7616.6|7606.6|7615.9|7605.9|7616.6|7606.6|7615.4|7605.4|12
1606701150000|2020-11-30 01:52:30|7616|7606|7615.8|7605.8|7616.9|7606.9|7615.8|7605.8|10
1606701160000|2020-11-30 01:52:40|7615.9|7605.9|7619.4|7609.4|7620.1|7610.1|7615.5|7605.5|15
1606701170000|2020-11-30 01:52:50|7619.6|7609.6|7619.1|7609.1|7620.1|7610.1|7618.9|7608.9|11
1606701180000|2020-11-30 01:53:00|7618.6|7608.6|7617.4|7607.4|7619.1|7609.1|7617.1|7607.1|10
1606701190000|2020-11-30 01:53:10|7617.1|7607.1|7619.4|7609.4|7619.4|7609.4|7616.9|7606.9|7
1606701200000|2020-11-30 01:53:20|7619.6|7609.6|7620.1|7610.1|7620.9|7610.9|7619.6|7609.6|5
1606701210000|2020-11-30 01:53:30|7620.4|7610.4|7619.9|7609.9|7620.4|7610.4|7619.6|7609.6|18
1606701220000|2020-11-30 01:53:40|7619.8|7609.8|7626.4|7616.4|7626.4|7616.4|7619.4|7609.4|18
1606701230000|2020-11-30 01:53:50|7627|7617|7630.9|7620.9|7630.9|7620.9|7626.6|7616.6|22
1606701240000|2020-11-30 01:54:00|7631|7621|7636.4|7626.4|7636.4|7626.4|7631|7621|21
1606701250000|2020-11-30 01:54:10|7636.9|7626.9|7640.6|7630.6|7641.1|7631.1|7636.4|7626.4|20
1606701260000|2020-11-30 01:54:20|7640.4|7630.4|7634.1|7624.1|7642.4|7632.4|7633.6|7623.6|27
1606701270000|2020-11-30 01:54:30|7634.9|7624.9|7626.9|7616.9|7634.9|7624.9|7626.1|7616.1|28
1606701280000|2020-11-30 01:54:40|7627.1|7617.1|7635.9|7625.9|7635.9|7625.9|7627.1|7617.1|23
1606701290000|2020-11-30 01:54:50|7635.4|7625.4|7638.5|7628.5|7638.5|7628.5|7634.9|7624.9|12
1606701300000|2020-11-30 01:55:00|7638.4|7628.4|7639.6|7629.6|7640.9|7630.9|7637.1|7627.1|15
1606701310000|2020-11-30 01:55:10|7640|7630|7644.4|7634.4|7644.9|7634.9|7639.4|7629.4|19
1606701320000|2020-11-30 01:55:20|7644.1|7634.1|7651.6|7641.6|7651.6|7641.6|7640.6|7630.6|27
1606701330000|2020-11-30 01:55:30|7651.9|7641.9|7651.1|7641.1|7659.4|7649.4|7651.1|7641.1|30
1606701340000|2020-11-30 01:55:40|7650.9|7640.9|7650.1|7640.1|7652.8|7642.8|7648.6|7638.6|17
1606701350000|2020-11-30 01:55:50|7650.4|7640.4|7652.6|7642.6|7656.9|7646.9|7650.4|7640.4|17
1606701360000|2020-11-30 01:56:00|7652.9|7642.9|7657.1|7647.1|7657.1|7647.1|7652.6|7642.6|12
1606701370000|2020-11-30 01:56:10|7656.9|7646.9|7660.8|7650.8|7661.9|7651.9|7654.4|7644.4|25
1606701380000|2020-11-30 01:56:20|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.4|7650.4|10
1606701390000|2020-11-30 01:56:30|7661.4|7651.4|7663.9|7653.9|7663.9|7653.9|7661.4|7651.4|19
1606701400000|2020-11-30 01:56:40|7664.1|7654.1|7671.9|7661.9|7671.9|7661.9|7664.1|7654.1|25
1606701410000|2020-11-30 01:56:50|7672.4|7662.4|7673.6|7663.6|7675.4|7665.4|7672.1|7662.1|16
1606701420000|2020-11-30 01:57:00|7674.1|7664.1|7670.5|7660.5|7674.6|7664.6|7670.5|7660.5|9
1606701430000|2020-11-30 01:57:10|7670.1|7660.1|7671.6|7661.6|7672.4|7662.4|7667.4|7657.4|11
1606701440000|2020-11-30 01:57:20|7671.4|7661.4|7676.6|7666.6|7676.6|7666.6|7666.1|7656.1|25
1606701450000|2020-11-30 01:57:30|7676.9|7666.9|7681.9|7671.9|7684.6|7674.6|7676.9|7666.9|24
1606701460000|2020-11-30 01:57:40|7681.6|7671.6|7682.1|7672.1|7682.6|7672.6|7680.5|7670.5|18
1606701470000|2020-11-30 01:57:50|7682.9|7672.9|7687.1|7677.1|7687.1|7677.1|7682.9|7672.9|18
1606701480000|2020-11-30 01:58:00|7688.9|7678.9|7682.6|7672.6|7689.1|7679.1|7682.6|7672.6|18
1606701490000|2020-11-30 01:58:10|7682.5|7672.5|7685.1|7675.1|7685.1|7675.1|7680.9|7670.9|16
1606701500000|2020-11-30 01:58:20|7685.4|7675.4|7688.1|7678.1|7689.6|7679.6|7685.4|7675.4|22
1606701510000|2020-11-30 01:58:30|7687.6|7677.6|7688.1|7678.1|7689.8|7679.8|7687.4|7677.4|14
1606701520000|2020-11-30 01:58:40|7688.4|7678.4|7695.1|7685.1|7695.1|7685.1|7687.6|7677.6|35
1606701530000|2020-11-30 01:58:50|7695.4|7685.4|7688.4|7678.4|7696.4|7686.4|7687.5|7677.5|29
1606701540000|2020-11-30 01:59:00|7687.6|7677.6|7690.4|7680.4|7691.6|7681.6|7686.6|7676.6|28
1606701550000|2020-11-30 01:59:10|7690.6|7680.6|7684.1|7674.1|7690.6|7680.6|7682.9|7672.9|18
1606701560000|2020-11-30 01:59:20|7686.4|7676.4|7687.1|7677.1|7689.9|7679.9|7683.1|7673.1|27
1606701570000|2020-11-30 01:59:30|7687.6|7677.6|7684.9|7674.9|7688.1|7678.1|7684.9|7674.9|9
1606701580000|2020-11-30 01:59:40|7685.1|7675.1|7684.1|7674.1|7685.4|7675.4|7683.9|7673.9|14
1606701590000|2020-11-30 01:59:50|7685.1|7675.1|7688.6|7678.6|7688.9|7678.9|7684.9|7674.9|13
1606701600000|2020-11-30 02:00:00|7688.1|7678.1|7679.1|7669.1|7688.1|7678.1|7679.1|7669.1|21
1606701610000|2020-11-30 02:00:10|7679.4|7669.4|7677.1|7667.1|7679.4|7669.4|7675.5|7665.5|31
1606701620000|2020-11-30 02:00:20|7677.4|7667.4|7674.6|7664.6|7679.9|7669.9|7674.4|7664.4|24
1606701630000|2020-11-30 02:00:30|7674.9|7664.9|7666.4|7656.4|7674.9|7664.9|7666.4|7656.4|27
1606701640000|2020-11-30 02:00:40|7666.6|7656.6|7668.1|7658.1|7668.6|7658.6|7665.3|7655.3|25
1606701650000|2020-11-30 02:00:50|7667.9|7657.9|7665.9|7655.9|7668.3|7658.3|7663.8|7653.8|24
1606701660000|2020-11-30 02:01:00|7666.1|7656.1|7664.3|7654.3|7669.1|7659.1|7664.3|7654.3|19
1606701670000|2020-11-30 02:01:10|7663.8|7653.8|7663|7653|7664.4|7654.4|7662.4|7652.4|15
1606701680000|2020-11-30 02:01:20|7663.4|7653.4|7667.1|7657.1|7668.6|7658.6|7662.6|7652.6|17
1606701690000|2020-11-30 02:01:30|7667|7657|7670.6|7660.6|7670.6|7660.6|7663.6|7653.6|14
1606701700000|2020-11-30 02:01:40|7671|7661|7672.1|7662.1|7673.4|7663.4|7671|7661|16
1606701710000|2020-11-30 02:01:50|7672.6|7662.6|7670.9|7660.9|7672.6|7662.6|7669.6|7659.6|21
1606701720000|2020-11-30 02:02:00|7671|7661|7669.3|7659.3|7671|7661|7668.9|7658.9|13
1606701730000|2020-11-30 02:02:10|7669.4|7659.4|7677.6|7667.6|7678.6|7668.6|7669.4|7659.4|14
1606701740000|2020-11-30 02:02:20|7678.1|7668.1|7678.8|7668.8|7681.9|7671.9|7676.9|7666.9|19
1606701750000|2020-11-30 02:02:30|7679.1|7669.1|7687.4|7677.4|7687.4|7677.4|7679.1|7669.1|24
1606701760000|2020-11-30 02:02:40|7686.6|7676.6|7685.4|7675.4|7687.1|7677.1|7683.6|7673.6|20
1606701770000|2020-11-30 02:02:50|7684.6|7674.6|7678.1|7668.1|7684.6|7674.6|7678.1|7668.1|16
1606701780000|2020-11-30 02:03:00|7678.9|7668.9|7674.1|7664.1|7679.9|7669.9|7673.6|7663.6|28
1606701790000|2020-11-30 02:03:10|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7671.1|7661.1|26
1606701800000|2020-11-30 02:03:20|7674.4|7664.4|7672.4|7662.4|7676.1|7666.1|7672.1|7662.1|18
1606701810000|2020-11-30 02:03:30|7672.1|7662.1|7671.4|7661.4|7673.9|7663.9|7671.1|7661.1|22
1606701820000|2020-11-30 02:03:40|7671.6|7661.6|7678.9|7668.9|7679.9|7669.9|7671.1|7661.1|23
1606701830000|2020-11-30 02:03:50|7678.8|7668.8|7677.4|7667.4|7678.8|7668.8|7676.4|7666.4|14
1606701840000|2020-11-30 02:04:00|7677.6|7667.6|7676.4|7666.4|7678.9|7668.9|7674.6|7664.6|12
1606701850000|2020-11-30 02:04:10|7676.6|7666.6|7674.1|7664.1|7677.1|7667.1|7674.1|7664.1|15
1606701860000|2020-11-30 02:04:20|7673.9|7663.9|7671.4|7661.4|7674.6|7664.6|7671.4|7661.4|23
1606701870000|2020-11-30 02:04:30|7671.6|7661.6|7671.4|7661.4|7672.4|7662.4|7671.4|7661.4|12
1606701880000|2020-11-30 02:04:40|7671.6|7661.6|7668.1|7658.1|7672.6|7662.6|7668.1|7658.1|19
1606701890000|2020-11-30 02:04:50|7668.4|7658.4|7671.4|7661.4|7671.8|7661.8|7667.6|7657.6|16
1606701900000|2020-11-30 02:05:00|7671.6|7661.6|7672.6|7662.6|7672.6|7662.6|7671.6|7661.6|11
1606701910000|2020-11-30 02:05:10|7673.1|7663.1|7674.3|7664.3|7674.4|7664.4|7673.1|7663.1|12
1606701920000|2020-11-30 02:05:20|7674.5|7664.5|7672.1|7662.1|7674.8|7664.8|7671.3|7661.3|18
1606701930000|2020-11-30 02:05:30|7671.9|7661.9|7673.9|7663.9|7674.4|7664.4|7671.6|7661.6|12
1606701940000|2020-11-30 02:05:40|7673.8|7663.8|7670.9|7660.9|7673.8|7663.8|7670.9|7660.9|14
1606701950000|2020-11-30 02:05:50|7670.6|7660.6|7673.1|7663.1|7673.9|7663.9|7670.6|7660.6|13
1606701960000|2020-11-30 02:06:00|7673.4|7663.4|7679.6|7669.6|7680.6|7670.6|7673.4|7663.4|17
1606701970000|2020-11-30 02:06:10|7679.4|7669.4|7681.5|7671.5|7681.9|7671.9|7678.9|7668.9|15
1606701980000|2020-11-30 02:06:20|7681.3|7671.3|7679.4|7669.4|7681.6|7671.6|7678.4|7668.4|11
1606701990000|2020-11-30 02:06:30|7679.1|7669.1|7677.6|7667.6|7679.1|7669.1|7677.6|7667.6|8
1606702000000|2020-11-30 02:06:40|7677.9|7667.9|7677.9|7667.9|7678.6|7668.6|7677.6|7667.6|8
1606702010000|2020-11-30 02:06:50|7677.6|7667.6|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|2
1606702020000|2020-11-30 02:07:00|7677|7667|7679.1|7669.1|7679.1|7669.1|7676.4|7666.4|10
1606702030000|2020-11-30 02:07:10|7679|7669|7678.1|7668.1|7679|7669|7678.1|7668.1|7
1606702040000|2020-11-30 02:07:20|7677.9|7667.9|7675.9|7665.9|7677.9|7667.9|7675.9|7665.9|11
1606702050000|2020-11-30 02:07:30|7675.6|7665.6|7674.6|7664.6|7676.9|7666.9|7674.4|7664.4|13
1606702060000|2020-11-30 02:07:40|7674.9|7664.9|7673.4|7663.4|7675.1|7665.1|7672.6|7662.6|11
1606702070000|2020-11-30 02:07:50|7673.1|7663.1|7671|7661|7673.1|7663.1|7670.9|7660.9|11
1606702080000|2020-11-30 02:08:00|7671.4|7661.4|7667.9|7657.9|7672.4|7662.4|7667.1|7657.1|13
1606702090000|2020-11-30 02:08:10|7668.4|7658.4|7669.6|7659.6|7670.1|7660.1|7667.6|7657.6|18
1606702100000|2020-11-30 02:08:20|7669.9|7659.9|7671.1|7661.1|7671.9|7661.9|7669.1|7659.1|13
1606702110000|2020-11-30 02:08:30|7671.6|7661.6|7671.4|7661.4|7671.9|7661.9|7670.9|7660.9|6
1606702120000|2020-11-30 02:08:40|7671.6|7661.6|7673.9|7663.9|7674.8|7664.8|7671.6|7661.6|14
1606702130000|2020-11-30 02:08:50|7674.4|7664.4|7674.1|7664.1|7675.1|7665.1|7674.1|7664.1|5
1606702140000|2020-11-30 02:09:00|7674.4|7664.4|7674|7664|7674.9|7664.9|7672.4|7662.4|13
1606702150000|2020-11-30 02:09:10|7673.6|7663.6|7676.3|7666.3|7676.3|7666.3|7671.3|7661.3|14
1606702160000|2020-11-30 02:09:20|7676.4|7666.4|7676.6|7666.6|7677.4|7667.4|7674.1|7664.1|22
1606702170000|2020-11-30 02:09:30|7676.9|7666.9|7680.4|7670.4|7681.6|7671.6|7676.9|7666.9|10
1606702180000|2020-11-30 02:09:40|7680.1|7670.1|7678.4|7668.4|7681.9|7671.9|7678.1|7668.1|20
1606702190000|2020-11-30 02:09:50|7678.1|7668.1|7676.4|7666.4|7678.1|7668.1|7676.4|7666.4|4
1606702200000|2020-11-30 02:10:00|7676.1|7666.1|7675.4|7665.4|7676.6|7666.6|7674.6|7664.6|13
1606702210000|2020-11-30 02:10:10|7675.3|7665.3|7673.6|7663.6|7675.3|7665.3|7673.6|7663.6|13
1606702220000|2020-11-30 02:10:20|7673.4|7663.4|7675.9|7665.9|7676.6|7666.6|7671.9|7661.9|12
1606702230000|2020-11-30 02:10:30|7675.8|7665.8|7671.4|7661.4|7675.9|7665.9|7670.9|7660.9|16
1606702240000|2020-11-30 02:10:40|7671.1|7661.1|7671.6|7661.6|7671.6|7661.6|7668|7658|13
1606702250000|2020-11-30 02:10:50|7672.1|7662.1|7674.6|7664.6|7674.6|7664.6|7672.1|7662.1|10
1606702260000|2020-11-30 02:11:00|7675.4|7665.4|7677.9|7667.9|7677.9|7667.9|7674.5|7664.5|18
1606702270000|2020-11-30 02:11:10|7677.4|7667.4|7675.8|7665.8|7677.6|7667.6|7675.8|7665.8|9
1606702280000|2020-11-30 02:11:20|7675.5|7665.5|7673.1|7663.1|7676.6|7666.6|7672.4|7662.4|13
1606702290000|2020-11-30 02:11:30|7674.1|7664.1|7676.4|7666.4|7676.9|7666.9|7672.4|7662.4|18
1606702300000|2020-11-30 02:11:40|7676.1|7666.1|7676.1|7666.1|7676.9|7666.9|7675.8|7665.8|11
1606702310000|2020-11-30 02:11:50|7675.9|7665.9|7676|7666|7676.9|7666.9|7675.9|7665.9|8
1606702320000|2020-11-30 02:12:00|7675.9|7665.9|7677.9|7667.9|7677.9|7667.9|7675.9|7665.9|10
1606702330000|2020-11-30 02:12:10|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1606702340000|2020-11-30 02:12:20|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7676.6|7666.6|7
1606702350000|2020-11-30 02:12:30|7677.4|7667.4|7674.9|7664.9|7677.4|7667.4|7674.6|7664.6|8
1606702360000|2020-11-30 02:12:40|7674.6|7664.6|7675|7665|7675.6|7665.6|7674.6|7664.6|10
1606702370000|2020-11-30 02:12:50|7675.1|7665.1|7670.9|7660.9|7675.1|7665.1|7670.9|7660.9|13
1606702380000|2020-11-30 02:13:00|7671.4|7661.4|7671.1|7661.1|7671.4|7661.4|7670|7660|12
1606702390000|2020-11-30 02:13:10|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.3|7660.3|4
1606702400000|2020-11-30 02:13:20|7670.6|7660.6|7670.6|7660.6|7671.1|7661.1|7670.4|7660.4|6
1606702410000|2020-11-30 02:13:30|7670.9|7660.9|7669.1|7659.1|7672.1|7662.1|7669.1|7659.1|13
1606702420000|2020-11-30 02:13:40|7668.9|7658.9|7666.9|7656.9|7669.1|7659.1|7666.9|7656.9|11
1606702430000|2020-11-30 02:13:50|7665.9|7655.9|7660.4|7650.4|7665.9|7655.9|7660.4|7650.4|19
1606702440000|2020-11-30 02:14:00|7660.9|7650.9|7660.9|7650.9|7661.1|7651.1|7658.6|7648.6|17
1606702450000|2020-11-30 02:14:10|7661.4|7651.4|7663.6|7653.6|7663.9|7653.9|7661.4|7651.4|16
1606702460000|2020-11-30 02:14:20|7664.1|7654.1|7661.1|7651.1|7664.9|7654.9|7661.1|7651.1|10
1606702470000|2020-11-30 02:14:30|7661.6|7651.6|7661.1|7651.1|7664|7654|7660.9|7650.9|20
1606702480000|2020-11-30 02:14:40|7661.4|7651.4|7664.4|7654.4|7664.4|7654.4|7660.9|7650.9|13
1606702490000|2020-11-30 02:14:50|7664.1|7654.1|7663.4|7653.4|7664.4|7654.4|7662.4|7652.4|14
1606702500000|2020-11-30 02:15:00|7663.5|7653.5|7666.4|7656.4|7667.5|7657.5|7663.4|7653.4|8
1606702510000|2020-11-30 02:15:10|7666.1|7656.1|7666.4|7656.4|7666.5|7656.5|7665.9|7655.9|9
1606702520000|2020-11-30 02:15:20|7666.1|7656.1|7663.6|7653.6|7666.9|7656.9|7663.6|7653.6|9
1606702530000|2020-11-30 02:15:30|7663.1|7653.1|7663.4|7653.4|7663.9|7653.9|7662.8|7652.8|8
1606702540000|2020-11-30 02:15:40|7663.1|7653.1|7663.3|7653.3|7663.6|7653.6|7663.1|7653.1|4
1606702550000|2020-11-30 02:15:50|7663.4|7653.4|7662.1|7652.1|7663.4|7653.4|7662.1|7652.1|3
1606702560000|2020-11-30 02:16:00|7661.9|7651.9|7665.6|7655.6|7665.6|7655.6|7661.4|7651.4|5
1606702570000|2020-11-30 02:16:10|7666|7656|7665.1|7655.1|7666|7656|7664.4|7654.4|7
1606702580000|2020-11-30 02:16:20|7664.6|7654.6|7661.6|7651.6|7664.6|7654.6|7661.1|7651.1|6
1606702590000|2020-11-30 02:16:30|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606702600000|2020-11-30 02:16:40|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|1
1606702610000|2020-11-30 02:16:50|7661.6|7651.6|7661.4|7651.4|7661.6|7651.6|7661.4|7651.4|2
1606702620000|2020-11-30 02:17:00|7661.1|7651.1|7659.9|7649.9|7661.1|7651.1|7659.6|7649.6|8
1606702630000|2020-11-30 02:17:10|7659.6|7649.6|7663.1|7653.1|7663.1|7653.1|7659.1|7649.1|9
1606702640000|2020-11-30 02:17:20|7663|7653|7663.4|7653.4|7663.4|7653.4|7663|7653|4
1606702650000|2020-11-30 02:17:30|7663.3|7653.3|7666.6|7656.6|7666.6|7656.6|7662.9|7652.9|7
1606702660000|2020-11-30 02:17:40|7666.9|7656.9|7667.4|7657.4|7667.6|7657.6|7665.6|7655.6|6
1606702670000|2020-11-30 02:17:50|7667.1|7657.1|7667.9|7657.9|7667.9|7657.9|7665.6|7655.6|5
1606702680000|2020-11-30 02:18:00|7667|7657|7667.9|7657.9|7668.4|7658.4|7666.6|7656.6|5
1606702690000|2020-11-30 02:18:10|7667.6|7657.6|7667.4|7657.4|7667.6|7657.6|7666.6|7656.6|5
1606702700000|2020-11-30 02:18:20|7666.4|7656.4|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|3
1606702710000|2020-11-30 02:18:30|7666.9|7656.9|7666.6|7656.6|7666.9|7656.9|7666.6|7656.6|2
1606702720000|2020-11-30 02:18:40|7666.9|7656.9|7665.6|7655.6|7666.9|7656.9|7665.6|7655.6|3
1606702730000|2020-11-30 02:18:50|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606702740000|2020-11-30 02:19:00|7665.8|7655.8|7663.9|7653.9|7665.8|7655.8|7663.9|7653.9|4
1606702750000|2020-11-30 02:19:10|7663.6|7653.6|7663|7653|7664.1|7654.1|7663|7653|3
1606702770000|2020-11-30 02:19:30|7663.6|7653.6|7663.6|7653.6|7664.1|7654.1|7663.6|7653.6|3
1606702780000|2020-11-30 02:19:40|7663.9|7653.9|7664.4|7654.4|7665.4|7655.4|7663.9|7653.9|5
1606702790000|2020-11-30 02:19:50|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|1
1606702800000|2020-11-30 02:20:00|7665.6|7655.6|7665.4|7655.4|7665.6|7655.6|7664.9|7654.9|3
1606702810000|2020-11-30 02:20:10|7664.9|7654.9|7664.1|7654.1|7664.9|7654.9|7663.9|7653.9|3
1606702830000|2020-11-30 02:20:30|7663.9|7653.9|7663.4|7653.4|7664.1|7654.1|7663.4|7653.4|3
1606702840000|2020-11-30 02:20:40|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606702850000|2020-11-30 02:20:50|7663.4|7653.4|7662.9|7652.9|7663.4|7653.4|7662.9|7652.9|2
1606702880000|2020-11-30 02:21:20|7663.9|7653.9|7663.6|7653.6|7663.9|7653.9|7663.6|7653.6|2
1606702900000|2020-11-30 02:21:40|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606702920000|2020-11-30 02:22:00|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|1
1606702930000|2020-11-30 02:22:10|7662.6|7652.6|7664.4|7654.4|7664.4|7654.4|7662.4|7652.4|6
1606702940000|2020-11-30 02:22:20|7664.1|7654.1|7665.8|7655.8|7665.8|7655.8|7664.1|7654.1|4
1606702950000|2020-11-30 02:22:30|7665.4|7655.4|7664.4|7654.4|7665.4|7655.4|7664.4|7654.4|5
1606702960000|2020-11-30 02:22:40|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|1
1606702970000|2020-11-30 02:22:50|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606702980000|2020-11-30 02:23:00|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|1
1606702990000|2020-11-30 02:23:10|7663.9|7653.9|7661.9|7651.9|7663.9|7653.9|7661.9|7651.9|5
1606703000000|2020-11-30 02:23:20|7661.6|7651.6|7660.9|7650.9|7661.6|7651.6|7660.9|7650.9|2
1606703010000|2020-11-30 02:23:30|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|1
1606703020000|2020-11-30 02:23:40|7660.4|7650.4|7657.6|7647.6|7660.4|7650.4|7657.1|7647.1|4
1606703030000|2020-11-30 02:23:50|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|1
1606703070000|2020-11-30 02:24:30|7656.9|7646.9|7654.9|7644.9|7656.9|7646.9|7654.9|7644.9|6
1606703080000|2020-11-30 02:24:40|7654.6|7644.6|7652.4|7642.4|7654.6|7644.6|7652.4|7642.4|4
1606703090000|2020-11-30 02:24:50|7652.6|7642.6|7653.4|7643.4|7653.6|7643.6|7652.6|7642.6|3
1606703100000|2020-11-30 02:25:00|7653.1|7643.1|7649.6|7639.6|7653.6|7643.6|7649.6|7639.6|12
1606703110000|2020-11-30 02:25:10|7650.6|7640.6|7656.9|7646.9|7657.4|7647.4|7650.6|7640.6|11
1606703120000|2020-11-30 02:25:20|7657.1|7647.1|7657.9|7647.9|7657.9|7647.9|7657.1|7647.1|2
1606703130000|2020-11-30 02:25:30|7658.6|7648.6|7659.6|7649.6|7659.6|7649.6|7658.6|7648.6|3
1606703140000|2020-11-30 02:25:40|7659.9|7649.9|7660.6|7650.6|7660.6|7650.6|7659.9|7649.9|2
1606703150000|2020-11-30 02:25:50|7661.1|7651.1|7661.9|7651.9|7661.9|7651.9|7661.1|7651.1|2
1606703160000|2020-11-30 02:26:00|7662.1|7652.1|7660.1|7650.1|7662.4|7652.4|7660.1|7650.1|6
1606703170000|2020-11-30 02:26:10|7659.5|7649.5|7659.4|7649.4|7659.5|7649.5|7659.4|7649.4|2
1606703180000|2020-11-30 02:26:20|7659.6|7649.6|7658.4|7648.4|7660.8|7650.8|7658.4|7648.4|8
1606703200000|2020-11-30 02:26:40|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|7657.9|7647.9|3
1606703210000|2020-11-30 02:26:50|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|1
1606703220000|2020-11-30 02:27:00|7658.1|7648.1|7656.6|7646.6|7658.1|7648.1|7656.6|7646.6|3
1606703250000|2020-11-30 02:27:30|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|7656.6|7646.6|3
1606703290000|2020-11-30 02:28:10|7656.6|7646.6|7655|7645|7656.6|7646.6|7655|7645|2
1606703300000|2020-11-30 02:28:20|7654.8|7644.8|7654.4|7644.4|7654.8|7644.8|7654.4|7644.4|2
1606703310000|2020-11-30 02:28:30|7653.1|7643.1|7654.4|7644.4|7654.4|7644.4|7653.1|7643.1|3
1606703330000|2020-11-30 02:28:50|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|3
1606703340000|2020-11-30 02:29:00|7654.8|7644.8|7651.9|7641.9|7654.8|7644.8|7651.9|7641.9|7
1606703350000|2020-11-30 02:29:10|7652|7642|7651.6|7641.6|7652|7642|7651.6|7641.6|2
1606703360000|2020-11-30 02:29:20|7651.4|7641.4|7651.9|7641.9|7652.9|7642.9|7651|7641|8
1606703370000|2020-11-30 02:29:30|7651.6|7641.6|7648.8|7638.8|7651.6|7641.6|7648.8|7638.8|3
1606703380000|2020-11-30 02:29:40|7648.4|7638.4|7651.1|7641.1|7651.1|7641.1|7648.1|7638.1|7
1606703390000|2020-11-30 02:29:50|7650.9|7640.9|7651.6|7641.6|7652.1|7642.1|7650.9|7640.9|5
1606703400000|2020-11-30 02:30:00|7651.4|7641.4|7650.9|7640.9|7653.6|7643.6|7650.9|7640.9|26
1606703410000|2020-11-30 02:30:10|7651.1|7641.1|7651.9|7641.9|7651.9|7641.9|7648.9|7638.9|17
1606703420000|2020-11-30 02:30:20|7651.6|7641.6|7656.9|7646.9|7656.9|7646.9|7651.6|7641.6|17
1606703430000|2020-11-30 02:30:30|7656.6|7646.6|7657.1|7647.1|7657.4|7647.4|7656.1|7646.1|11
1606703440000|2020-11-30 02:30:40|7656.9|7646.9|7652.9|7642.9|7658.6|7648.6|7652.6|7642.6|29
1606703450000|2020-11-30 02:30:50|7652.6|7642.6|7647.4|7637.4|7653.1|7643.1|7647.1|7637.1|12
1606703460000|2020-11-30 02:31:00|7652.5|7642.5|7648.9|7638.9|7654.6|7644.6|7648.9|7638.9|21
1606703470000|2020-11-30 02:31:10|7648.8|7638.8|7646.1|7636.1|7649.8|7639.8|7644.1|7634.1|17
1606703480000|2020-11-30 02:31:20|7645.6|7635.6|7649|7639|7649.1|7639.1|7645.6|7635.6|17
1606703490000|2020-11-30 02:31:30|7648.9|7638.9|7646.8|7636.8|7648.9|7638.9|7646.8|7636.8|9
1606703500000|2020-11-30 02:31:40|7647|7637|7649.4|7639.4|7650|7640|7646.9|7636.9|16
1606703510000|2020-11-30 02:31:50|7649.1|7639.1|7650.9|7640.9|7650.9|7640.9|7647.6|7637.6|13
1606703520000|2020-11-30 02:32:00|7650.4|7640.4|7651|7641|7651.4|7641.4|7648.4|7638.4|16
1606703530000|2020-11-30 02:32:10|7651.5|7641.5|7656.4|7646.4|7656.6|7646.6|7651.3|7641.3|16
1606703540000|2020-11-30 02:32:20|7656.5|7646.5|7656.5|7646.5|7658.1|7648.1|7656.1|7646.1|11
1606703550000|2020-11-30 02:32:30|7656.4|7646.4|7657.1|7647.1|7657.4|7647.4|7655.6|7645.6|15
1606703560000|2020-11-30 02:32:40|7657.4|7647.4|7659.1|7649.1|7660.3|7650.3|7657.4|7647.4|14
1606703570000|2020-11-30 02:32:50|7658.6|7648.6|7660.4|7650.4|7660.4|7650.4|7658.5|7648.5|13
1606703580000|2020-11-30 02:33:00|7660.6|7650.6|7659.6|7649.6|7661.1|7651.1|7658.6|7648.6|9
1606703590000|2020-11-30 02:33:10|7659.4|7649.4|7658.1|7648.1|7659.4|7649.4|7657.8|7647.8|14
1606703600000|2020-11-30 02:33:20|7657.9|7647.9|7659.1|7649.1|7659.1|7649.1|7657.6|7647.6|6
1606703610000|2020-11-30 02:33:30|7659.4|7649.4|7659.6|7649.6|7660.1|7650.1|7659.1|7649.1|8
1606703620000|2020-11-30 02:33:40|7659.4|7649.4|7659.1|7649.1|7659.9|7649.9|7659.1|7649.1|8
1606703630000|2020-11-30 02:33:50|7659.4|7649.4|7662.6|7652.6|7662.6|7652.6|7659.3|7649.3|10
1606703640000|2020-11-30 02:34:00|7661.6|7651.6|7660.4|7650.4|7661.6|7651.6|7659.6|7649.6|10
1606703650000|2020-11-30 02:34:10|7660.1|7650.1|7661.4|7651.4|7661.4|7651.4|7660.1|7650.1|4
1606703660000|2020-11-30 02:34:20|7661.1|7651.1|7665.1|7655.1|7665.1|7655.1|7660.9|7650.9|15
1606703670000|2020-11-30 02:34:30|7665.4|7655.4|7664.9|7654.9|7665.4|7655.4|7664.4|7654.4|15
1606703680000|2020-11-30 02:34:40|7665.4|7655.4|7667.4|7657.4|7667.4|7657.4|7665.4|7655.4|8
1606703690000|2020-11-30 02:34:50|7667.1|7657.1|7666.4|7656.4|7667.4|7657.4|7666.1|7656.1|9
1606703700000|2020-11-30 02:35:00|7666.9|7656.9|7666|7656|7666.9|7656.9|7665.9|7655.9|11
1606703710000|2020-11-30 02:35:10|7666.6|7656.6|7667.4|7657.4|7667.6|7657.6|7666.4|7656.4|7
1606703720000|2020-11-30 02:35:20|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7665.4|7655.4|8
1606703730000|2020-11-30 02:35:30|7666.9|7656.9|7668.6|7658.6|7669.4|7659.4|7666.9|7656.9|16
1606703740000|2020-11-30 02:35:40|7668.1|7658.1|7667.1|7657.1|7668.1|7658.1|7667.1|7657.1|10
1606703750000|2020-11-30 02:35:50|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7665.9|7655.9|14
1606703760000|2020-11-30 02:36:00|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7665.6|7655.6|6
1606703770000|2020-11-30 02:36:10|7666.4|7656.4|7666.6|7656.6|7666.9|7656.9|7666.4|7656.4|3
1606703780000|2020-11-30 02:36:20|7664.4|7654.4|7670.4|7660.4|7670.5|7660.5|7664.4|7654.4|10
1606703790000|2020-11-30 02:36:30|7670.6|7660.6|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|5
1606703800000|2020-11-30 02:36:40|7670.9|7660.9|7672.1|7662.1|7672.1|7662.1|7670.6|7660.6|5
1606703810000|2020-11-30 02:36:50|7671.9|7661.9|7670.9|7660.9|7672.1|7662.1|7670.6|7660.6|8
1606703820000|2020-11-30 02:37:00|7670.1|7660.1|7675.6|7665.6|7675.9|7665.9|7670.1|7660.1|9
1606703830000|2020-11-30 02:37:10|7675.9|7665.9|7677.1|7667.1|7677.1|7667.1|7675.6|7665.6|8
1606703840000|2020-11-30 02:37:20|7676.9|7666.9|7671.3|7661.3|7676.9|7666.9|7671.3|7661.3|6
1606703850000|2020-11-30 02:37:30|7671.5|7661.5|7670.9|7660.9|7671.5|7661.5|7670.6|7660.6|3
1606703860000|2020-11-30 02:37:40|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7669.9|7659.9|4
1606703870000|2020-11-30 02:37:50|7670.6|7660.6|7674.4|7664.4|7674.4|7664.4|7669.9|7659.9|7
1606703880000|2020-11-30 02:38:00|7674.3|7664.3|7672.9|7662.9|7674.5|7664.5|7672.9|7662.9|11
1606703890000|2020-11-30 02:38:10|7673.4|7663.4|7676.4|7666.4|7676.4|7666.4|7673.4|7663.4|8
1606703900000|2020-11-30 02:38:20|7676.3|7666.3|7676.6|7666.6|7676.9|7666.9|7676.3|7666.3|9
1606703910000|2020-11-30 02:38:30|7676.4|7666.4|7677.6|7667.6|7677.6|7667.6|7676.3|7666.3|18
1606703920000|2020-11-30 02:38:40|7677.4|7667.4|7681.1|7671.1|7681.1|7671.1|7677.4|7667.4|7
1606703930000|2020-11-30 02:38:50|7680.9|7670.9|7679.6|7669.6|7680.9|7670.9|7677.9|7667.9|16
1606703940000|2020-11-30 02:39:00|7679.9|7669.9|7679.4|7669.4|7680.1|7670.1|7678.9|7668.9|8
1606703950000|2020-11-30 02:39:10|7679.1|7669.1|7677.6|7667.6|7679.1|7669.1|7677.4|7667.4|11
1606703960000|2020-11-30 02:39:20|7677.4|7667.4|7676|7666|7677.4|7667.4|7676|7666|16
1606703970000|2020-11-30 02:39:30|7675.6|7665.6|7673.9|7663.9|7675.9|7665.9|7673.4|7663.4|16
1606703980000|2020-11-30 02:39:40|7674.1|7664.1|7673.9|7663.9|7674.5|7664.5|7672.6|7662.6|10
1606703990000|2020-11-30 02:39:50|7673.8|7663.8|7672.9|7662.9|7673.8|7663.8|7672.6|7662.6|4
1606704000000|2020-11-30 02:40:00|7673.4|7663.4|7674.9|7664.9|7674.9|7664.9|7672.9|7662.9|6
1606704020000|2020-11-30 02:40:20|7675.1|7665.1|7673.9|7663.9|7675.4|7665.4|7673.9|7663.9|7
1606704030000|2020-11-30 02:40:30|7673.6|7663.6|7672.9|7662.9|7673.9|7663.9|7672.9|7662.9|3
1606704040000|2020-11-30 02:40:40|7672.4|7662.4|7671.9|7661.9|7672.8|7662.8|7671.6|7661.6|6
1606704060000|2020-11-30 02:41:00|7671.4|7661.4|7671.9|7661.9|7672.9|7662.9|7671.4|7661.4|6
1606704070000|2020-11-30 02:41:10|7671.8|7661.8|7670.1|7660.1|7671.8|7661.8|7669.6|7659.6|15
1606704080000|2020-11-30 02:41:20|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7670.4|7660.4|4
1606704100000|2020-11-30 02:41:40|7671.1|7661.1|7672.9|7662.9|7672.9|7662.9|7671.1|7661.1|3
1606704110000|2020-11-30 02:41:50|7672.6|7662.6|7671.9|7661.9|7672.9|7662.9|7671.9|7661.9|9
1606704120000|2020-11-30 02:42:00|7671.6|7661.6|7674.5|7664.5|7674.5|7664.5|7670.9|7660.9|4
1606704130000|2020-11-30 02:42:10|7674.6|7664.6|7675.3|7665.3|7675.6|7665.6|7674.6|7664.6|12
1606704140000|2020-11-30 02:42:20|7675.6|7665.6|7674.4|7664.4|7675.6|7665.6|7674.4|7664.4|6
1606704150000|2020-11-30 02:42:30|7674.6|7664.6|7673.9|7663.9|7675.1|7665.1|7673.9|7663.9|7
1606704160000|2020-11-30 02:42:40|7673.6|7663.6|7673.4|7663.4|7673.6|7663.6|7673.1|7663.1|3
1606704170000|2020-11-30 02:42:50|7673.6|7663.6|7674.1|7664.1|7675.6|7665.6|7673.6|7663.6|11
1606704180000|2020-11-30 02:43:00|7673.6|7663.6|7672.1|7662.1|7673.6|7663.6|7672.1|7662.1|3
1606704190000|2020-11-30 02:43:10|7671.9|7661.9|7670.6|7660.6|7671.9|7661.9|7670.5|7660.5|5
1606704210000|2020-11-30 02:43:30|7670.4|7660.4|7669.6|7659.6|7670.4|7660.4|7669.6|7659.6|3
1606704230000|2020-11-30 02:43:50|7669.9|7659.9|7671.4|7661.4|7672.1|7662.1|7669.9|7659.9|8
1606704240000|2020-11-30 02:44:00|7671.6|7661.6|7669.4|7659.4|7671.6|7661.6|7669.4|7659.4|7
1606704250000|2020-11-30 02:44:10|7669.9|7659.9|7669.4|7659.4|7670.1|7660.1|7669.1|7659.1|6
1606704260000|2020-11-30 02:44:20|7669.6|7659.6|7671.6|7661.6|7671.9|7661.9|7669.6|7659.6|10
1606704270000|2020-11-30 02:44:30|7672.1|7662.1|7671.1|7661.1|7672.4|7662.4|7671.1|7661.1|5
1606704280000|2020-11-30 02:44:40|7670.9|7660.9|7669.4|7659.4|7670.9|7660.9|7669.4|7659.4|8
1606704290000|2020-11-30 02:44:50|7669.1|7659.1|7673.1|7663.1|7673.1|7663.1|7667.9|7657.9|11
1606704300000|2020-11-30 02:45:00|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|4
1606704310000|2020-11-30 02:45:10|7672.4|7662.4|7674.1|7664.1|7677.1|7667.1|7672.4|7662.4|16
1606704320000|2020-11-30 02:45:20|7673.9|7663.9|7673.9|7663.9|7674.1|7664.1|7673.1|7663.1|10
1606704330000|2020-11-30 02:45:30|7674.1|7664.1|7676.3|7666.3|7677.1|7667.1|7674.1|7664.1|8
1606704340000|2020-11-30 02:45:40|7676.4|7666.4|7675.8|7665.8|7676.4|7666.4|7675.8|7665.8|8
1606704350000|2020-11-30 02:45:50|7676|7666|7677.1|7667.1|7677.6|7667.6|7675.6|7665.6|13
1606704360000|2020-11-30 02:46:00|7676.9|7666.9|7676.1|7666.1|7676.9|7666.9|7675.9|7665.9|5
1606704370000|2020-11-30 02:46:10|7675.9|7665.9|7675.9|7665.9|7676.1|7666.1|7675.4|7665.4|10
1606704380000|2020-11-30 02:46:20|7675.6|7665.6|7673.4|7663.4|7675.6|7665.6|7672.6|7662.6|9
1606704390000|2020-11-30 02:46:30|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|5
1606704400000|2020-11-30 02:46:40|7673.4|7663.4|7676.9|7666.9|7676.9|7666.9|7672|7662|12
1606704420000|2020-11-30 02:47:00|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7676.1|7666.1|4
1606704430000|2020-11-30 02:47:10|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7676.1|7666.1|7
1606704440000|2020-11-30 02:47:20|7676.6|7666.6|7677.4|7667.4|7677.4|7667.4|7676.1|7666.1|8
1606704450000|2020-11-30 02:47:30|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|2
1606704460000|2020-11-30 02:47:40|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1606704470000|2020-11-30 02:47:50|7678.6|7668.6|7680.4|7670.4|7680.6|7670.6|7678.6|7668.6|9
1606704480000|2020-11-30 02:48:00|7679.1|7669.1|7680|7670|7680.6|7670.6|7679.1|7669.1|12
1606704490000|2020-11-30 02:48:10|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606704500000|2020-11-30 02:48:20|7680.4|7670.4|7680.9|7670.9|7682.6|7672.6|7680.4|7670.4|10
1606704510000|2020-11-30 02:48:30|7680.6|7670.6|7680.9|7670.9|7680.9|7670.9|7680.6|7670.6|4
1606704520000|2020-11-30 02:48:40|7680.5|7670.5|7679.1|7669.1|7680.5|7670.5|7679.1|7669.1|9
1606704530000|2020-11-30 02:48:50|7679.8|7669.8|7678.6|7668.6|7679.8|7669.8|7677.6|7667.6|9
1606704540000|2020-11-30 02:49:00|7678.4|7668.4|7678.6|7668.6|7678.9|7668.9|7678.4|7668.4|3
1606704550000|2020-11-30 02:49:10|7678.5|7668.5|7677.1|7667.1|7678.5|7668.5|7677.1|7667.1|3
1606704560000|2020-11-30 02:49:20|7677.4|7667.4|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|3
1606704570000|2020-11-30 02:49:30|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|2
1606704580000|2020-11-30 02:49:40|7677.1|7667.1|7679.6|7669.6|7679.9|7669.9|7677.1|7667.1|7
1606704590000|2020-11-30 02:49:50|7679.9|7669.9|7679.9|7669.9|7680.1|7670.1|7679.1|7669.1|10
1606704600000|2020-11-30 02:50:00|7680.1|7670.1|7677.6|7667.6|7680.1|7670.1|7677.6|7667.6|7
1606704610000|2020-11-30 02:50:10|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1606704620000|2020-11-30 02:50:20|7677.4|7667.4|7675.9|7665.9|7677.4|7667.4|7675.6|7665.6|10
1606704630000|2020-11-30 02:50:30|7676.4|7666.4|7676.9|7666.9|7677.1|7667.1|7676.4|7666.4|5
1606704640000|2020-11-30 02:50:40|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|10
1606704650000|2020-11-30 02:50:50|7676.6|7666.6|7676.4|7666.4|7677.1|7667.1|7675.6|7665.6|16
1606704660000|2020-11-30 02:51:00|7676.1|7666.1|7673.6|7663.6|7676.3|7666.3|7673.6|7663.6|7
1606704670000|2020-11-30 02:51:10|7673.4|7663.4|7671.6|7661.6|7673.9|7663.9|7671.4|7661.4|9
1606704680000|2020-11-30 02:51:20|7670.9|7660.9|7671.1|7661.1|7671.6|7661.6|7670.6|7660.6|14
1606704690000|2020-11-30 02:51:30|7670.9|7660.9|7669.4|7659.4|7672.6|7662.6|7667.1|7657.1|22
1606704700000|2020-11-30 02:51:40|7669.1|7659.1|7670.9|7660.9|7671.4|7661.4|7669.1|7659.1|15
1606704710000|2020-11-30 02:51:50|7671.4|7661.4|7671.4|7661.4|7672.4|7662.4|7671.4|7661.4|7
1606704720000|2020-11-30 02:52:00|7671.1|7661.1|7671.1|7661.1|7673.4|7663.4|7671.1|7661.1|10
1606704730000|2020-11-30 02:52:10|7671.4|7661.4|7669.4|7659.4|7671.4|7661.4|7669.4|7659.4|6
1606704740000|2020-11-30 02:52:20|7669.6|7659.6|7669|7659|7670.4|7660.4|7669|7659|9
1606704760000|2020-11-30 02:52:40|7669.4|7659.4|7671.4|7661.4|7671.6|7661.6|7669.4|7659.4|6
1606704770000|2020-11-30 02:52:50|7671.6|7661.6|7673.1|7663.1|7673.4|7663.4|7671.4|7661.4|8
1606704780000|2020-11-30 02:53:00|7672.9|7662.9|7671.9|7661.9|7673.1|7663.1|7671.9|7661.9|6
1606704790000|2020-11-30 02:53:10|7671.6|7661.6|7669.9|7659.9|7671.6|7661.6|7669.8|7659.8|8
1606704800000|2020-11-30 02:53:20|7670.1|7660.1|7669.9|7659.9|7670.4|7660.4|7669.6|7659.6|7
1606704810000|2020-11-30 02:53:30|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|2
1606704820000|2020-11-30 02:53:40|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.6|7659.6|5
1606704830000|2020-11-30 02:53:50|7669.8|7659.8|7669.9|7659.9|7669.9|7659.9|7669.8|7659.8|2
1606704840000|2020-11-30 02:54:00|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.6|7660.6|4
1606704850000|2020-11-30 02:54:10|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|2
1606704870000|2020-11-30 02:54:30|7671.1|7661.1|7671|7661|7671.1|7661.1|7671|7661|6
1606704880000|2020-11-30 02:54:40|7671.1|7661.1|7671.9|7661.9|7672.4|7662.4|7671|7661|5
1606704890000|2020-11-30 02:54:50|7671.6|7661.6|7671.9|7661.9|7672.3|7662.3|7671.1|7661.1|8
1606704900000|2020-11-30 02:55:00|7672.9|7662.9|7672.4|7662.4|7672.9|7662.9|7672.4|7662.4|5
1606704910000|2020-11-30 02:55:10|7671.9|7661.9|7671.9|7661.9|7672.4|7662.4|7671.5|7661.5|10
1606704920000|2020-11-30 02:55:20|7671.8|7661.8|7671.1|7661.1|7671.8|7661.8|7670.1|7660.1|12
1606704930000|2020-11-30 02:55:30|7670.9|7660.9|7669.4|7659.4|7670.9|7660.9|7669.4|7659.4|7
1606704940000|2020-11-30 02:55:40|7669.1|7659.1|7668.4|7658.4|7669.4|7659.4|7668.4|7658.4|8
1606704950000|2020-11-30 02:55:50|7669.1|7659.1|7667.1|7657.1|7669.1|7659.1|7665.9|7655.9|9
1606704960000|2020-11-30 02:56:00|7667.4|7657.4|7666.6|7656.6|7668.1|7658.1|7666.4|7656.4|8
1606704970000|2020-11-30 02:56:10|7667.1|7657.1|7667.9|7657.9|7668.4|7658.4|7667.1|7657.1|7
1606704980000|2020-11-30 02:56:20|7668.1|7658.1|7667.9|7657.9|7668.4|7658.4|7667.9|7657.9|3
1606704990000|2020-11-30 02:56:30|7668.1|7658.1|7670.1|7660.1|7670.4|7660.4|7668.1|7658.1|7
1606705000000|2020-11-30 02:56:40|7670.5|7660.5|7671.3|7661.3|7671.4|7661.4|7670.5|7660.5|5
1606705010000|2020-11-30 02:56:50|7671.4|7661.4|7672.1|7662.1|7672.1|7662.1|7671.4|7661.4|3
1606705020000|2020-11-30 02:57:00|7671.9|7661.9|7670.1|7660.1|7671.9|7661.9|7670.1|7660.1|6
1606705030000|2020-11-30 02:57:10|7670.6|7660.6|7669.9|7659.9|7670.8|7660.8|7669.9|7659.9|6
1606705040000|2020-11-30 02:57:20|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7670.1|7660.1|4
1606705050000|2020-11-30 02:57:30|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|7
1606705060000|2020-11-30 02:57:40|7670.9|7660.9|7671.9|7661.9|7672.4|7662.4|7670.9|7660.9|6
1606705070000|2020-11-30 02:57:50|7671.6|7661.6|7671.9|7661.9|7671.9|7661.9|7671.4|7661.4|6
1606705080000|2020-11-30 02:58:00|7671.6|7661.6|7670.4|7660.4|7671.6|7661.6|7670.4|7660.4|4
1606705090000|2020-11-30 02:58:10|7670.5|7660.5|7673.4|7663.4|7673.6|7663.6|7670.5|7660.5|6
1606705100000|2020-11-30 02:58:20|7672.9|7662.9|7671.1|7661.1|7672.9|7662.9|7671.1|7661.1|9
1606705110000|2020-11-30 02:58:30|7671.4|7661.4|7673.1|7663.1|7673.9|7663.9|7671.4|7661.4|5
1606705130000|2020-11-30 02:58:50|7672.9|7662.9|7673.6|7663.6|7673.9|7663.9|7672.9|7662.9|16
1606705140000|2020-11-30 02:59:00|7673.4|7663.4|7673.8|7663.8|7673.9|7663.9|7673.1|7663.1|8
1606705150000|2020-11-30 02:59:10|7673.4|7663.4|7676.4|7666.4|7676.4|7666.4|7673.1|7663.1|13
1606705160000|2020-11-30 02:59:20|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606705170000|2020-11-30 02:59:30|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.4|7665.4|6
1606705180000|2020-11-30 02:59:40|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.4|7666.4|8
1606705190000|2020-11-30 02:59:50|7677.1|7667.1|7676.4|7666.4|7677.1|7667.1|7676.1|7666.1|6
1606705200000|2020-11-30 03:00:00|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|2
1606705210000|2020-11-30 03:00:10|7676.1|7666.1|7673.4|7663.4|7676.1|7666.1|7672.9|7662.9|8
1606705220000|2020-11-30 03:00:20|7673.1|7663.1|7674.1|7664.1|7675|7665|7673.1|7663.1|13
1606705230000|2020-11-30 03:00:30|7673.9|7663.9|7673.4|7663.4|7674.4|7664.4|7673.1|7663.1|5
1606705240000|2020-11-30 03:00:40|7673.1|7663.1|7673.9|7663.9|7673.9|7663.9|7673.1|7663.1|4
1606705250000|2020-11-30 03:00:50|7674.4|7664.4|7674.1|7664.1|7675|7665|7674.1|7664.1|5
1606705260000|2020-11-30 03:01:00|7674.9|7664.9|7676.6|7666.6|7676.6|7666.6|7674.6|7664.6|5
1606705270000|2020-11-30 03:01:10|7675.9|7665.9|7673.1|7663.1|7675.9|7665.9|7673.1|7663.1|6
1606705280000|2020-11-30 03:01:20|7673.4|7663.4|7671.9|7661.9|7673.4|7663.4|7671.6|7661.6|5
1606705290000|2020-11-30 03:01:30|7672.1|7662.1|7673.9|7663.9|7673.9|7663.9|7672.1|7662.1|9
1606705300000|2020-11-30 03:01:40|7673.6|7663.6|7675.1|7665.1|7675.6|7665.6|7673.6|7663.6|11
1606705310000|2020-11-30 03:01:50|7675|7665|7674.6|7664.6|7675|7665|7674.4|7664.4|6
1606705320000|2020-11-30 03:02:00|7674.1|7664.1|7672.6|7662.6|7674.1|7664.1|7672.6|7662.6|5
1606705330000|2020-11-30 03:02:10|7672.4|7662.4|7672.6|7662.6|7673.1|7663.1|7672.1|7662.1|7
1606705340000|2020-11-30 03:02:20|7671.9|7661.9|7672.4|7662.4|7672.6|7662.6|7671.9|7661.9|4
1606705350000|2020-11-30 03:02:30|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|6
1606705360000|2020-11-30 03:02:40|7672.3|7662.3|7672.6|7662.6|7672.6|7662.6|7672.3|7662.3|4
1606705370000|2020-11-30 03:02:50|7672.4|7662.4|7672.9|7662.9|7673.6|7663.6|7671.9|7661.9|10
1606705380000|2020-11-30 03:03:00|7672.8|7662.8|7673.9|7663.9|7674.1|7664.1|7672.1|7662.1|6
1606705390000|2020-11-30 03:03:10|7674.1|7664.1|7674.4|7664.4|7674.9|7664.9|7674.1|7664.1|5
1606705400000|2020-11-30 03:03:20|7673.9|7663.9|7674.6|7664.6|7674.6|7664.6|7673.9|7663.9|4
1606705410000|2020-11-30 03:03:30|7674.8|7664.8|7675.6|7665.6|7675.6|7665.6|7674.8|7664.8|2
1606705420000|2020-11-30 03:03:40|7675.9|7665.9|7675.4|7665.4|7675.9|7665.9|7675.4|7665.4|3
1606705430000|2020-11-30 03:03:50|7676.1|7666.1|7676.6|7666.6|7676.6|7666.6|7676.1|7666.1|5
1606705440000|2020-11-30 03:04:00|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|6
1606705450000|2020-11-30 03:04:10|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7675.9|7665.9|4
1606705460000|2020-11-30 03:04:20|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|6
1606705470000|2020-11-30 03:04:30|7676.1|7666.1|7675.4|7665.4|7676.1|7666.1|7675.4|7665.4|5
1606705480000|2020-11-30 03:04:40|7675.1|7665.1|7674.1|7664.1|7675.1|7665.1|7674.1|7664.1|3
1606705500000|2020-11-30 03:05:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606705510000|2020-11-30 03:05:10|7674.9|7664.9|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|3
1606705520000|2020-11-30 03:05:20|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|2
1606705530000|2020-11-30 03:05:30|7675.9|7665.9|7679.1|7669.1|7679.1|7669.1|7675.9|7665.9|9
1606705540000|2020-11-30 03:05:40|7678.9|7668.9|7679.1|7669.1|7679.1|7669.1|7678.9|7668.9|2
1606705550000|2020-11-30 03:05:50|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|4
1606705560000|2020-11-30 03:06:00|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|2
1606705570000|2020-11-30 03:06:10|7678.4|7668.4|7677.9|7667.9|7678.4|7668.4|7677.6|7667.6|3
1606705580000|2020-11-30 03:06:20|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|4
1606705590000|2020-11-30 03:06:30|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1606705600000|2020-11-30 03:06:40|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.4|7667.4|4
1606705610000|2020-11-30 03:06:50|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|4
1606705620000|2020-11-30 03:07:00|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1606705630000|2020-11-30 03:07:10|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7676.9|7666.9|6
1606705640000|2020-11-30 03:07:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|3
1606705650000|2020-11-30 03:07:30|7677.9|7667.9|7677.9|7667.9|7678.9|7668.9|7677.9|7667.9|7
1606705660000|2020-11-30 03:07:40|7677.6|7667.6|7676.6|7666.6|7677.6|7667.6|7676.6|7666.6|5
1606705670000|2020-11-30 03:07:50|7676.4|7666.4|7676.1|7666.1|7676.9|7666.9|7676.1|7666.1|7
1606705680000|2020-11-30 03:08:00|7676|7666|7674.9|7664.9|7676|7666|7674.9|7664.9|2
1606705690000|2020-11-30 03:08:10|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7674.8|7664.8|4
1606705700000|2020-11-30 03:08:20|7675.6|7665.6|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|2
1606705710000|2020-11-30 03:08:30|7676.4|7666.4|7675.8|7665.8|7676.6|7666.6|7675.8|7665.8|5
1606705720000|2020-11-30 03:08:40|7675.4|7665.4|7674.4|7664.4|7675.4|7665.4|7674.1|7664.1|6
1606705740000|2020-11-30 03:09:00|7674.6|7664.6|7675.9|7665.9|7676.1|7666.1|7674.6|7664.6|10
1606705750000|2020-11-30 03:09:10|7675.6|7665.6|7674.4|7664.4|7675.6|7665.6|7674.4|7664.4|4
1606705760000|2020-11-30 03:09:20|7674.1|7664.1|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|2
1606705770000|2020-11-30 03:09:30|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606705780000|2020-11-30 03:09:40|7674.1|7664.1|7673.9|7663.9|7674.9|7664.9|7673.9|7663.9|8
1606705790000|2020-11-30 03:09:50|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|3
1606705800000|2020-11-30 03:10:00|7673.9|7663.9|7671.6|7661.6|7674.1|7664.1|7671.4|7661.4|12
1606705810000|2020-11-30 03:10:10|7672.1|7662.1|7673.6|7663.6|7673.6|7663.6|7672.1|7662.1|4
1606705820000|2020-11-30 03:10:20|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.1|7663.1|6
1606705830000|2020-11-30 03:10:30|7674|7664|7674.3|7664.3|7674.3|7664.3|7674|7664|3
1606705840000|2020-11-30 03:10:40|7674.5|7664.5|7676.1|7666.1|7676.1|7666.1|7674.4|7664.4|9
1606705850000|2020-11-30 03:10:50|7675.9|7665.9|7674.9|7664.9|7676.1|7666.1|7674.6|7664.6|7
1606705860000|2020-11-30 03:11:00|7674.6|7664.6|7672.6|7662.6|7675.1|7665.1|7672.4|7662.4|9
1606705870000|2020-11-30 03:11:10|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7671.9|7661.9|7
1606705880000|2020-11-30 03:11:20|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|5
1606705890000|2020-11-30 03:11:30|7672.1|7662.1|7672.1|7662.1|7672.4|7662.4|7671.9|7661.9|5
1606705900000|2020-11-30 03:11:40|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|4
1606705910000|2020-11-30 03:11:50|7672.9|7662.9|7671.6|7661.6|7672.9|7662.9|7671.6|7661.6|10
1606705920000|2020-11-30 03:12:00|7671.9|7661.9|7672.4|7662.4|7672.6|7662.6|7671.6|7661.6|9
1606705930000|2020-11-30 03:12:10|7671.9|7661.9|7674.1|7664.1|7674.1|7664.1|7671.6|7661.6|8
1606705940000|2020-11-30 03:12:20|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606705960000|2020-11-30 03:12:40|7672.1|7662.1|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|5
1606705970000|2020-11-30 03:12:50|7672.1|7662.1|7671.3|7661.3|7672.1|7662.1|7671.3|7661.3|6
1606705980000|2020-11-30 03:13:00|7671.4|7661.4|7671.6|7661.6|7671.6|7661.6|7670.9|7660.9|10
1606705990000|2020-11-30 03:13:10|7671.4|7661.4|7672.1|7662.1|7672.4|7662.4|7671.4|7661.4|6
1606706000000|2020-11-30 03:13:20|7671.9|7661.9|7672.1|7662.1|7672.4|7662.4|7671.9|7661.9|5
1606706020000|2020-11-30 03:13:40|7672.4|7662.4|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|4
1606706030000|2020-11-30 03:13:50|7672.4|7662.4|7673.5|7663.5|7673.5|7663.5|7672.4|7662.4|7
1606706040000|2020-11-30 03:14:00|7673.6|7663.6|7676.6|7666.6|7677.1|7667.1|7673.6|7663.6|11
1606706050000|2020-11-30 03:14:10|7676.4|7666.4|7676.1|7666.1|7676.4|7666.4|7676.1|7666.1|2
1606706060000|2020-11-30 03:14:20|7675.6|7665.6|7675.1|7665.1|7675.6|7665.6|7675.1|7665.1|10
1606706070000|2020-11-30 03:14:30|7674.9|7664.9|7675.6|7665.6|7675.6|7665.6|7674.6|7664.6|10
1606706080000|2020-11-30 03:14:40|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|4
1606706090000|2020-11-30 03:14:50|7674.4|7664.4|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|3
1606706100000|2020-11-30 03:15:00|7673.4|7663.4|7670.6|7660.6|7673.4|7663.4|7670.6|7660.6|5
1606706110000|2020-11-30 03:15:10|7671.1|7661.1|7671.6|7661.6|7671.9|7661.9|7671.1|7661.1|4
1606706120000|2020-11-30 03:15:20|7671.9|7661.9|7671.6|7661.6|7672.1|7662.1|7671.4|7661.4|8
1606706130000|2020-11-30 03:15:30|7671.4|7661.4|7670.6|7660.6|7671.4|7661.4|7670.6|7660.6|4
1606706140000|2020-11-30 03:15:40|7671.1|7661.1|7670.6|7660.6|7671.1|7661.1|7670.6|7660.6|2
1606706150000|2020-11-30 03:15:50|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|3
1606706160000|2020-11-30 03:16:00|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|5
1606706170000|2020-11-30 03:16:10|7670.9|7660.9|7671.9|7661.9|7672.9|7662.9|7670.9|7660.9|8
1606706180000|2020-11-30 03:16:20|7672.4|7662.4|7671.9|7661.9|7672.4|7662.4|7671.6|7661.6|3
1606706200000|2020-11-30 03:16:40|7671.6|7661.6|7670.9|7660.9|7671.6|7661.6|7670.9|7660.9|2
1606706210000|2020-11-30 03:16:50|7671.1|7661.1|7673.4|7663.4|7673.4|7663.4|7671.1|7661.1|4
1606706220000|2020-11-30 03:17:00|7673.6|7663.6|7673.4|7663.4|7674.4|7664.4|7672.9|7662.9|7
1606706230000|2020-11-30 03:17:10|7673.9|7663.9|7672.5|7662.5|7673.9|7663.9|7672.4|7662.4|8
1606706240000|2020-11-30 03:17:20|7673.4|7663.4|7673.4|7663.4|7673.9|7663.9|7672.9|7662.9|7
1606706250000|2020-11-30 03:17:30|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7671.6|7661.6|8
1606706260000|2020-11-30 03:17:40|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7672.6|7662.6|2
1606706270000|2020-11-30 03:17:50|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606706280000|2020-11-30 03:18:00|7672.1|7662.1|7672.6|7662.6|7672.6|7662.6|7672.1|7662.1|4
1606706290000|2020-11-30 03:18:10|7672.9|7662.9|7672.6|7662.6|7673.1|7663.1|7672.4|7662.4|5
1606706300000|2020-11-30 03:18:20|7673.6|7663.6|7674.6|7664.6|7674.6|7664.6|7673.6|7663.6|4
1606706310000|2020-11-30 03:18:30|7674.4|7664.4|7674.6|7664.6|7674.6|7664.6|7673.9|7663.9|5
1606706320000|2020-11-30 03:18:40|7674.5|7664.5|7674|7664|7674.9|7664.9|7674|7664|3
1606706330000|2020-11-30 03:18:50|7673.6|7663.6|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|3
1606706340000|2020-11-30 03:19:00|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|4
1606706370000|2020-11-30 03:19:30|7671.6|7661.6|7670.9|7660.9|7671.6|7661.6|7670.9|7660.9|2
1606706380000|2020-11-30 03:19:40|7670.6|7660.6|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|7
1606706390000|2020-11-30 03:19:50|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|1
1606706400000|2020-11-30 03:20:00|7670.6|7660.6|7672.1|7662.1|7672.1|7662.1|7670.6|7660.6|2
1606706410000|2020-11-30 03:20:10|7670.9|7660.9|7672.1|7662.1|7672.1|7662.1|7670.9|7660.9|4
1606706430000|2020-11-30 03:20:30|7671.9|7661.9|7670.6|7660.6|7671.9|7661.9|7670.6|7660.6|5
1606706450000|2020-11-30 03:20:50|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1606706460000|2020-11-30 03:21:00|7670.6|7660.6|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|3
1606706480000|2020-11-30 03:21:20|7670.6|7660.6|7669.6|7659.6|7670.6|7660.6|7669.6|7659.6|3
1606706490000|2020-11-30 03:21:30|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606706500000|2020-11-30 03:21:40|7669.1|7659.1|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|3
1606706510000|2020-11-30 03:21:50|7669.4|7659.4|7670.1|7660.1|7670.4|7660.4|7669.4|7659.4|5
1606706520000|2020-11-30 03:22:00|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.6|7659.6|4
1606706530000|2020-11-30 03:22:10|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|3
1606706540000|2020-11-30 03:22:20|7669.6|7659.6|7669.6|7659.6|7670.4|7660.4|7669.6|7659.6|7
1606706560000|2020-11-30 03:22:40|7669.9|7659.9|7672.1|7662.1|7672.1|7662.1|7669.9|7659.9|4
1606706570000|2020-11-30 03:22:50|7670.8|7660.8|7669.6|7659.6|7670.8|7660.8|7669.6|7659.6|6
1606706590000|2020-11-30 03:23:10|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606706620000|2020-11-30 03:23:40|7669.1|7659.1|7668.4|7658.4|7669.1|7659.1|7668.4|7658.4|2
1606706640000|2020-11-30 03:24:00|7668|7658|7668|7658|7668|7658|7668|7658|1
1606706650000|2020-11-30 03:24:10|7667.9|7657.9|7666.9|7656.9|7667.9|7657.9|7666.9|7656.9|3
1606706660000|2020-11-30 03:24:20|7667.1|7657.1|7668.4|7658.4|7668.4|7658.4|7667.1|7657.1|6
1606706670000|2020-11-30 03:24:30|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|3
1606706680000|2020-11-30 03:24:40|7668.4|7658.4|7668.4|7658.4|7668.6|7658.6|7668.4|7658.4|3
1606706700000|2020-11-30 03:25:00|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7666.9|7656.9|3
1606706710000|2020-11-30 03:25:10|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606706720000|2020-11-30 03:25:20|7667.9|7657.9|7665.1|7655.1|7667.9|7657.9|7665.1|7655.1|8
1606706730000|2020-11-30 03:25:30|7665.6|7655.6|7664.9|7654.9|7665.6|7655.6|7664.9|7654.9|3
1606706740000|2020-11-30 03:25:40|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.9|7654.9|2
1606706750000|2020-11-30 03:25:50|7665.1|7655.1|7664.1|7654.1|7665.1|7655.1|7664.1|7654.1|14
1606706760000|2020-11-30 03:26:00|7663.9|7653.9|7661.4|7651.4|7663.9|7653.9|7660.4|7650.4|19
1606706770000|2020-11-30 03:26:10|7661.6|7651.6|7663.6|7653.6|7663.6|7653.6|7661.3|7651.3|12
1606706780000|2020-11-30 03:26:20|7663.4|7653.4|7660.6|7650.6|7663.4|7653.4|7660.6|7650.6|10
1606706790000|2020-11-30 03:26:30|7660.5|7650.5|7659.6|7649.6|7660.6|7650.6|7657.6|7647.6|27
1606706800000|2020-11-30 03:26:40|7659.9|7649.9|7660.1|7650.1|7661.3|7651.3|7659.6|7649.6|16
1606706810000|2020-11-30 03:26:50|7659.6|7649.6|7659.1|7649.1|7660.1|7650.1|7658.6|7648.6|12
1606706820000|2020-11-30 03:27:00|7658.6|7648.6|7655.4|7645.4|7658.6|7648.6|7653.9|7643.9|26
1606706830000|2020-11-30 03:27:10|7655.9|7645.9|7654.6|7644.6|7656.6|7646.6|7654.5|7644.5|16
1606706840000|2020-11-30 03:27:20|7654.5|7644.5|7654.6|7644.6|7654.6|7644.6|7653.6|7643.6|9
1606706850000|2020-11-30 03:27:30|7654.9|7644.9|7653.4|7643.4|7654.9|7644.9|7653.4|7643.4|10
1606706860000|2020-11-30 03:27:40|7653.6|7643.6|7653.9|7643.9|7653.9|7643.9|7653.4|7643.4|9
1606706870000|2020-11-30 03:27:50|7653.6|7643.6|7653.6|7643.6|7654.6|7644.6|7652.9|7642.9|11
1606706880000|2020-11-30 03:28:00|7653.5|7643.5|7654.4|7644.4|7654.4|7644.4|7653.5|7643.5|9
1606706890000|2020-11-30 03:28:10|7654.6|7644.6|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|2
1606706900000|2020-11-30 03:28:20|7654.6|7644.6|7657.9|7647.9|7657.9|7647.9|7654.4|7644.4|11
1606706920000|2020-11-30 03:28:40|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606706930000|2020-11-30 03:28:50|7658.1|7648.1|7657.4|7647.4|7659.6|7649.6|7657.4|7647.4|11
1606706940000|2020-11-30 03:29:00|7657.1|7647.1|7654.4|7644.4|7657.1|7647.1|7653.9|7643.9|10
1606706950000|2020-11-30 03:29:10|7654.1|7644.1|7655.6|7645.6|7655.6|7645.6|7653.4|7643.4|11
1606706960000|2020-11-30 03:29:20|7655.4|7645.4|7654|7644|7655.4|7645.4|7654|7644|4
1606706970000|2020-11-30 03:29:30|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|3
1606706980000|2020-11-30 03:29:40|7654.4|7644.4|7655.1|7645.1|7655.1|7645.1|7654.1|7644.1|8
1606706990000|2020-11-30 03:29:50|7654.6|7644.6|7655.6|7645.6|7655.6|7645.6|7654.4|7644.4|8
1606707000000|2020-11-30 03:30:00|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606707010000|2020-11-30 03:30:10|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606707020000|2020-11-30 03:30:20|7655.9|7645.9|7654.9|7644.9|7655.9|7645.9|7653.9|7643.9|5
1606707030000|2020-11-30 03:30:30|7654.8|7644.8|7653.9|7643.9|7654.8|7644.8|7653.9|7643.9|2
1606707050000|2020-11-30 03:30:50|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1606707060000|2020-11-30 03:31:00|7654.6|7644.6|7654.8|7644.8|7654.8|7644.8|7654.6|7644.6|2
1606707070000|2020-11-30 03:31:10|7654.6|7644.6|7653.9|7643.9|7654.6|7644.6|7653.9|7643.9|2
1606707080000|2020-11-30 03:31:20|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1606707090000|2020-11-30 03:31:30|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1606707100000|2020-11-30 03:31:40|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606707110000|2020-11-30 03:31:50|7654.9|7644.9|7654.4|7644.4|7654.9|7644.9|7654.4|7644.4|2
1606707130000|2020-11-30 03:32:10|7654.3|7644.3|7653.9|7643.9|7654.3|7644.3|7653.9|7643.9|2
1606707140000|2020-11-30 03:32:20|7654.3|7644.3|7654.3|7644.3|7654.4|7644.4|7654.3|7644.3|3
1606707150000|2020-11-30 03:32:30|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606707160000|2020-11-30 03:32:40|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7653.9|7643.9|3
1606707170000|2020-11-30 03:32:50|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606707220000|2020-11-30 03:33:40|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1606707230000|2020-11-30 03:33:50|7655.4|7645.4|7656.6|7646.6|7656.9|7646.9|7655.4|7645.4|4
1606707240000|2020-11-30 03:34:00|7656.9|7646.9|7657.6|7647.6|7657.6|7647.6|7656.9|7646.9|2
1606707250000|2020-11-30 03:34:10|7657.9|7647.9|7655.8|7645.8|7657.9|7647.9|7655.8|7645.8|3
1606707260000|2020-11-30 03:34:20|7656|7646|7657.4|7647.4|7657.6|7647.6|7656|7646|3
1606707280000|2020-11-30 03:34:40|7657.1|7647.1|7657.4|7647.4|7657.4|7647.4|7657.1|7647.1|2
1606707290000|2020-11-30 03:34:50|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|1
1606707300000|2020-11-30 03:35:00|7656.9|7646.9|7656.6|7646.6|7656.9|7646.9|7656.4|7646.4|3
1606707370000|2020-11-30 03:36:10|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|1
1606707380000|2020-11-30 03:36:20|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|1
1606707400000|2020-11-30 03:36:40|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|1
1606707410000|2020-11-30 03:36:50|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|1
1606707420000|2020-11-30 03:37:00|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|1
1606707430000|2020-11-30 03:37:10|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606707450000|2020-11-30 03:37:30|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606707470000|2020-11-30 03:37:50|7658.8|7648.8|7659.6|7649.6|7659.6|7649.6|7658.8|7648.8|5
1606707480000|2020-11-30 03:38:00|7659.4|7649.4|7659.1|7649.1|7659.4|7649.4|7659.1|7649.1|2
1606707490000|2020-11-30 03:38:10|7659.4|7649.4|7659.1|7649.1|7659.4|7649.4|7659.1|7649.1|4
1606707510000|2020-11-30 03:38:30|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|1
1606707540000|2020-11-30 03:39:00|7658.9|7648.9|7658.4|7648.4|7658.9|7648.9|7658.4|7648.4|2
1606707600000|2020-11-30 03:40:00|7657.9|7647.9|7655.9|7645.9|7657.9|7647.9|7655.9|7645.9|5
1606707610000|2020-11-30 03:40:10|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|1
1606707620000|2020-11-30 03:40:20|7656.4|7646.4|7657.9|7647.9|7657.9|7647.9|7656.4|7646.4|2
1606707650000|2020-11-30 03:40:50|7658.1|7648.1|7658.5|7648.5|7658.8|7648.8|7658.1|7648.1|4
1606707660000|2020-11-30 03:41:00|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7658.1|7648.1|2
1606707670000|2020-11-30 03:41:10|7658|7648|7657.9|7647.9|7658|7648|7657.6|7647.6|3
1606707680000|2020-11-30 03:41:20|7658.1|7648.1|7658.9|7648.9|7658.9|7648.9|7658.1|7648.1|3
1606707710000|2020-11-30 03:41:50|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1606707740000|2020-11-30 03:42:20|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|1
1606707750000|2020-11-30 03:42:30|7659.6|7649.6|7660.4|7650.4|7660.4|7650.4|7659.6|7649.6|2
1606707760000|2020-11-30 03:42:40|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7659.9|7649.9|3
1606707770000|2020-11-30 03:42:50|7659.9|7649.9|7659.8|7649.8|7659.9|7649.9|7659.6|7649.6|6
1606707780000|2020-11-30 03:43:00|7659.5|7649.5|7659.9|7649.9|7659.9|7649.9|7659.5|7649.5|2
1606707800000|2020-11-30 03:43:20|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1606707810000|2020-11-30 03:43:30|7659.4|7649.4|7658.9|7648.9|7659.4|7649.4|7658.9|7648.9|2
1606707840000|2020-11-30 03:44:00|7657.6|7647.6|7656.6|7646.6|7657.6|7647.6|7656.4|7646.4|4
1606707870000|2020-11-30 03:44:30|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|1
1606707880000|2020-11-30 03:44:40|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|1
1606707890000|2020-11-30 03:44:50|7658.1|7648.1|7658.6|7648.6|7658.6|7648.6|7658.1|7648.1|2
1606707900000|2020-11-30 03:45:00|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606707910000|2020-11-30 03:45:10|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|1
1606707920000|2020-11-30 03:45:20|7658.9|7648.9|7655.9|7645.9|7658.9|7648.9|7655.9|7645.9|3
1606707930000|2020-11-30 03:45:30|7656.1|7646.1|7656.1|7646.1|7656.6|7646.6|7655.9|7645.9|5
1606707960000|2020-11-30 03:46:00|7655.9|7645.9|7656.1|7646.1|7656.9|7646.9|7655.9|7645.9|9
1606707980000|2020-11-30 03:46:20|7656.6|7646.6|7655.9|7645.9|7656.6|7646.6|7655.9|7645.9|3
1606707990000|2020-11-30 03:46:30|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606708000000|2020-11-30 03:46:40|7655.4|7645.4|7655.4|7645.4|7655.9|7645.9|7655.4|7645.4|5
1606708010000|2020-11-30 03:46:50|7655.6|7645.6|7655.4|7645.4|7655.9|7645.9|7655.4|7645.4|4
1606708030000|2020-11-30 03:47:10|7655.6|7645.6|7655.4|7645.4|7655.6|7645.6|7655.4|7645.4|2
1606708070000|2020-11-30 03:47:50|7655.6|7645.6|7655.4|7645.4|7655.6|7645.6|7655.4|7645.4|2
1606708080000|2020-11-30 03:48:00|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606708090000|2020-11-30 03:48:10|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|1
1606708190000|2020-11-30 03:49:50|7655.6|7645.6|7655.1|7645.1|7655.6|7645.6|7655|7645|3
1606708220000|2020-11-30 03:50:20|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|1
1606708240000|2020-11-30 03:50:40|7654.9|7644.9|7653.6|7643.6|7654.9|7644.9|7653.6|7643.6|3
1606708250000|2020-11-30 03:50:50|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606708270000|2020-11-30 03:51:10|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|2
1606708310000|2020-11-30 03:51:50|7653.8|7643.8|7653.1|7643.1|7653.8|7643.8|7653.1|7643.1|3
1606708320000|2020-11-30 03:52:00|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|2
1606708330000|2020-11-30 03:52:10|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|2
1606708340000|2020-11-30 03:52:20|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1606708360000|2020-11-30 03:52:40|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1606708370000|2020-11-30 03:52:50|7652.9|7642.9|7652.4|7642.4|7652.9|7642.9|7652.4|7642.4|3
1606708380000|2020-11-30 03:53:00|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.4|7642.4|3
1606708390000|2020-11-30 03:53:10|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606708400000|2020-11-30 03:53:20|7653.4|7643.4|7653.4|7643.4|7653.4|7643.4|7653.4|7643.4|1
1606708410000|2020-11-30 03:53:30|7653.9|7643.9|7655.1|7645.1|7655.1|7645.1|7653.9|7643.9|4
1606708420000|2020-11-30 03:53:40|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606708450000|2020-11-30 03:54:10|7655.4|7645.4|7651.6|7641.6|7655.4|7645.4|7651.6|7641.6|4
1606708460000|2020-11-30 03:54:20|7651.1|7641.1|7652.1|7642.1|7652.1|7642.1|7651.1|7641.1|6
1606708470000|2020-11-30 03:54:30|7652.4|7642.4|7652.4|7642.4|7652.9|7642.9|7652.4|7642.4|5
1606708480000|2020-11-30 03:54:40|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606708490000|2020-11-30 03:54:50|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606708540000|2020-11-30 03:55:40|7652.6|7642.6|7651.9|7641.9|7652.6|7642.6|7651.6|7641.6|3
1606708560000|2020-11-30 03:56:00|7652.1|7642.1|7652.6|7642.6|7652.6|7642.6|7652.1|7642.1|2
1606708590000|2020-11-30 03:56:30|7652.4|7642.4|7651.9|7641.9|7652.4|7642.4|7651.9|7641.9|2
1606708600000|2020-11-30 03:56:40|7652.1|7642.1|7652.4|7642.4|7652.6|7642.6|7651.9|7641.9|6
1606708640000|2020-11-30 03:57:20|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606708660000|2020-11-30 03:57:40|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7652.4|7642.4|2
1606708710000|2020-11-30 03:58:30|7652.4|7642.4|7652.9|7642.9|7652.9|7642.9|7652.4|7642.4|3
1606708730000|2020-11-30 03:58:50|7652.6|7642.6|7652.9|7642.9|7652.9|7642.9|7652.6|7642.6|2
1606708750000|2020-11-30 03:59:10|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606708780000|2020-11-30 03:59:40|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606708800000|2020-11-30 04:00:00|7652.6|7642.6|7652.1|7642.1|7652.6|7642.6|7652.1|7642.1|2
1606708860000|2020-11-30 04:01:00|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606708870000|2020-11-30 04:01:10|7651.4|7641.4|7652|7642|7652|7642|7651.4|7641.4|3
1606708880000|2020-11-30 04:01:20|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|1
1606708890000|2020-11-30 04:01:30|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606708920000|2020-11-30 04:02:00|7652.4|7642.4|7652.4|7642.4|7652.9|7642.9|7652.4|7642.4|4
1606708940000|2020-11-30 04:02:20|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606708960000|2020-11-30 04:02:40|7652.4|7642.4|7652.1|7642.1|7652.4|7642.4|7652.1|7642.1|2
1606708970000|2020-11-30 04:02:50|7652.4|7642.4|7651.8|7641.8|7652.9|7642.9|7651.8|7641.8|4
1606709000000|2020-11-30 04:03:20|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.6|7641.6|2
1606709030000|2020-11-30 04:03:50|7652.1|7642.1|7651.9|7641.9|7652.1|7642.1|7651.6|7641.6|3
1606709040000|2020-11-30 04:04:00|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1606709050000|2020-11-30 04:04:10|7651.9|7641.9|7652.4|7642.4|7652.6|7642.6|7651.9|7641.9|5
1606709060000|2020-11-30 04:04:20|7652.6|7642.6|7653.4|7643.4|7653.4|7643.4|7652.6|7642.6|3
1606709070000|2020-11-30 04:04:30|7653.1|7643.1|7652.6|7642.6|7653.1|7643.1|7652.6|7642.6|2
1606709080000|2020-11-30 04:04:40|7652.9|7642.9|7653.1|7643.1|7653.1|7643.1|7652.9|7642.9|2
1606709090000|2020-11-30 04:04:50|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.6|7642.6|5
1606709100000|2020-11-30 04:05:00|7652.6|7642.6|7651.9|7641.9|7652.6|7642.6|7651.9|7641.9|4
1606709110000|2020-11-30 04:05:10|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1606709120000|2020-11-30 04:05:20|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1606709130000|2020-11-30 04:05:30|7651.6|7641.6|7650.9|7640.9|7651.6|7641.6|7650.9|7640.9|3
1606709140000|2020-11-30 04:05:40|7651.1|7641.1|7651.6|7641.6|7651.6|7641.6|7651.1|7641.1|3
1606709150000|2020-11-30 04:05:50|7651.9|7641.9|7651.1|7641.1|7652.1|7642.1|7650.9|7640.9|5
1606709160000|2020-11-30 04:06:00|7651.6|7641.6|7651.9|7641.9|7651.9|7641.9|7651.6|7641.6|2
1606709190000|2020-11-30 04:06:30|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1606709200000|2020-11-30 04:06:40|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1606709230000|2020-11-30 04:07:10|7651.6|7641.6|7651|7641|7651.6|7641.6|7651|7641|3
1606709240000|2020-11-30 04:07:20|7650.9|7640.9|7650.6|7640.6|7650.9|7640.9|7650.3|7640.3|5
1606709250000|2020-11-30 04:07:30|7650.9|7640.9|7650.6|7640.6|7651.1|7641.1|7650.6|7640.6|3
1606709260000|2020-11-30 04:07:40|7650.1|7640.1|7650.4|7640.4|7650.4|7640.4|7650.1|7640.1|2
1606709270000|2020-11-30 04:07:50|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|1
1606709280000|2020-11-30 04:08:00|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|1
1606709290000|2020-11-30 04:08:10|7650.6|7640.6|7650.4|7640.4|7650.6|7640.6|7650.4|7640.4|2
1606709300000|2020-11-30 04:08:20|7649.1|7639.1|7649.4|7639.4|7649.4|7639.4|7649.1|7639.1|2
1606709310000|2020-11-30 04:08:30|7649.6|7639.6|7650.4|7640.4|7650.4|7640.4|7649.6|7639.6|2
1606709430000|2020-11-30 04:10:30|7650.6|7640.6|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|2
1606709440000|2020-11-30 04:10:40|7649.9|7639.9|7650.1|7640.1|7650.1|7640.1|7649.9|7639.9|2
1606709460000|2020-11-30 04:11:00|7650.4|7640.4|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|2
1606709470000|2020-11-30 04:11:10|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|3
1606709490000|2020-11-30 04:11:30|7651.1|7641.1|7651.8|7641.8|7651.8|7641.8|7651.1|7641.1|3
1606709510000|2020-11-30 04:11:50|7651.9|7641.9|7651.6|7641.6|7651.9|7641.9|7651.6|7641.6|2
1606709520000|2020-11-30 04:12:00|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1606709540000|2020-11-30 04:12:20|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1606709560000|2020-11-30 04:12:40|7651.9|7641.9|7652.1|7642.1|7652.4|7642.4|7651.9|7641.9|3
1606709570000|2020-11-30 04:12:50|7652.3|7642.3|7652.1|7642.1|7652.3|7642.3|7652.1|7642.1|2
1606709590000|2020-11-30 04:13:10|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1606709600000|2020-11-30 04:13:20|7651.9|7641.9|7651.8|7641.8|7651.9|7641.9|7651.6|7641.6|3
1606709610000|2020-11-30 04:13:30|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1606709620000|2020-11-30 04:13:40|7652.5|7642.5|7652.4|7642.4|7652.9|7642.9|7652.4|7642.4|3
1606709630000|2020-11-30 04:13:50|7652.5|7642.5|7653.1|7643.1|7653.1|7643.1|7652.5|7642.5|3
1606709640000|2020-11-30 04:14:00|7652.6|7642.6|7652.9|7642.9|7652.9|7642.9|7652.6|7642.6|2
1606709650000|2020-11-30 04:14:10|7653.1|7643.1|7654.4|7644.4|7654.4|7644.4|7653.1|7643.1|5
1606709660000|2020-11-30 04:14:20|7654.3|7644.3|7654.4|7644.4|7654.4|7644.4|7653.9|7643.9|3
1606709670000|2020-11-30 04:14:30|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7653.9|7643.9|4
1606709680000|2020-11-30 04:14:40|7654.1|7644.1|7655.4|7645.4|7655.4|7645.4|7654.1|7644.1|4
1606709700000|2020-11-30 04:15:00|7655.1|7645.1|7654.9|7644.9|7655.1|7645.1|7654.9|7644.9|4
1606709710000|2020-11-30 04:15:10|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606709740000|2020-11-30 04:15:40|7655.5|7645.5|7655.6|7645.6|7655.6|7645.6|7655.5|7645.5|2
1606709770000|2020-11-30 04:16:10|7654.9|7644.9|7654.1|7644.1|7654.9|7644.9|7653.9|7643.9|3
1606709780000|2020-11-30 04:16:20|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606709790000|2020-11-30 04:16:30|7654.6|7644.6|7654.9|7644.9|7655.4|7645.4|7654.4|7644.4|7
1606709800000|2020-11-30 04:16:40|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7655.1|7645.1|3
1606709810000|2020-11-30 04:16:50|7655.4|7645.4|7654.9|7644.9|7655.4|7645.4|7654.9|7644.9|2
1606709830000|2020-11-30 04:17:10|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606709840000|2020-11-30 04:17:20|7655.1|7645.1|7654.9|7644.9|7655.4|7645.4|7654.6|7644.6|6
1606709900000|2020-11-30 04:18:20|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1606709920000|2020-11-30 04:18:40|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606709960000|2020-11-30 04:19:20|7654.9|7644.9|7655.4|7645.4|7655.4|7645.4|7654.9|7644.9|2
1606710000000|2020-11-30 04:20:00|7655.6|7645.6|7654.9|7644.9|7655.6|7645.6|7654.9|7644.9|4
1606710020000|2020-11-30 04:20:20|7655.1|7645.1|7654.9|7644.9|7655.4|7645.4|7654.6|7644.6|4
1606710030000|2020-11-30 04:20:30|7654.6|7644.6|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|2
1606710050000|2020-11-30 04:20:50|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|2
1606710060000|2020-11-30 04:21:00|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606710100000|2020-11-30 04:21:40|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1606710110000|2020-11-30 04:21:50|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606710160000|2020-11-30 04:22:40|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1606710180000|2020-11-30 04:23:00|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1606710190000|2020-11-30 04:23:10|7654.1|7644.1|7653.6|7643.6|7654.4|7644.4|7653.6|7643.6|4
1606710310000|2020-11-30 04:25:10|7653.4|7643.4|7653.3|7643.3|7653.4|7643.4|7653.3|7643.3|2
1606710320000|2020-11-30 04:25:20|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606710330000|2020-11-30 04:25:30|7653.5|7643.5|7653.1|7643.1|7653.5|7643.5|7653.1|7643.1|2
1606710360000|2020-11-30 04:26:00|7653.5|7643.5|7653.5|7643.5|7653.5|7643.5|7653.5|7643.5|1
1606710370000|2020-11-30 04:26:10|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606710420000|2020-11-30 04:27:00|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606710440000|2020-11-30 04:27:20|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606710500000|2020-11-30 04:28:20|7653.5|7643.5|7653.9|7643.9|7653.9|7643.9|7653.5|7643.5|3
1606710510000|2020-11-30 04:28:30|7654|7644|7654.1|7644.1|7654.1|7644.1|7654|7644|2
1606710520000|2020-11-30 04:28:40|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606710550000|2020-11-30 04:29:10|7654.6|7644.6|7655.4|7645.4|7655.4|7645.4|7654.6|7644.6|2
1606710570000|2020-11-30 04:29:30|7655.3|7645.3|7654.9|7644.9|7655.3|7645.3|7654.9|7644.9|2
1606710590000|2020-11-30 04:29:50|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606710600000|2020-11-30 04:30:00|7655.1|7645.1|7654.6|7644.6|7655.1|7645.1|7654.6|7644.6|3
1606710640000|2020-11-30 04:30:40|7654.9|7644.9|7655.1|7645.1|7655.1|7645.1|7654.9|7644.9|2
1606710670000|2020-11-30 04:31:10|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|1
1606710680000|2020-11-30 04:31:20|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606710720000|2020-11-30 04:32:00|7655.9|7645.9|7655.6|7645.6|7655.9|7645.9|7655.6|7645.6|2
1606710750000|2020-11-30 04:32:30|7655.4|7645.4|7654.9|7644.9|7655.4|7645.4|7654.9|7644.9|2
1606710790000|2020-11-30 04:33:10|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7655.1|7645.1|3
1606710800000|2020-11-30 04:33:20|7655.4|7645.4|7654.9|7644.9|7655.4|7645.4|7654.9|7644.9|5
1606710810000|2020-11-30 04:33:30|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606710820000|2020-11-30 04:33:40|7655.1|7645.1|7654.9|7644.9|7655.1|7645.1|7654.9|7644.9|2
1606710850000|2020-11-30 04:34:10|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|1
1606710860000|2020-11-30 04:34:20|7655.4|7645.4|7654.9|7644.9|7655.4|7645.4|7654.9|7644.9|3
1606710870000|2020-11-30 04:34:30|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606710880000|2020-11-30 04:34:40|7655.1|7645.1|7654.9|7644.9|7655.1|7645.1|7654.9|7644.9|3
1606710890000|2020-11-30 04:34:50|7654.6|7644.6|7654.9|7644.9|7654.9|7644.9|7654.6|7644.6|2
1606710900000|2020-11-30 04:35:00|7654.6|7644.6|7654.5|7644.5|7654.6|7644.6|7654.5|7644.5|2
1606710930000|2020-11-30 04:35:30|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1606710950000|2020-11-30 04:35:50|7654.5|7644.5|7654.5|7644.5|7654.5|7644.5|7654.5|7644.5|1
1606711010000|2020-11-30 04:36:50|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1606711080000|2020-11-30 04:38:00|7654.9|7644.9|7654.5|7644.5|7654.9|7644.9|7654.5|7644.5|2
1606711090000|2020-11-30 04:38:10|7654.9|7644.9|7654.5|7644.5|7654.9|7644.9|7654.5|7644.5|4
1606711150000|2020-11-30 04:39:10|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.6|7644.6|3
1606711160000|2020-11-30 04:39:20|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|4
1606711180000|2020-11-30 04:39:40|7655.6|7645.6|7652.8|7642.8|7655.6|7645.6|7652.8|7642.8|2
1606711190000|2020-11-30 04:39:50|7652.9|7642.9|7653.4|7643.4|7653.4|7643.4|7652.9|7642.9|3
1606711220000|2020-11-30 04:40:20|7653.6|7643.6|7653.9|7643.9|7653.9|7643.9|7653.6|7643.6|2
1606711240000|2020-11-30 04:40:40|7653.6|7643.6|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|2
1606711300000|2020-11-30 04:41:40|7653.1|7643.1|7652.4|7642.4|7653.1|7643.1|7652.4|7642.4|2
1606711380000|2020-11-30 04:43:00|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606711390000|2020-11-30 04:43:10|7651.8|7641.8|7651.1|7641.1|7651.8|7641.8|7651.1|7641.1|2
1606711400000|2020-11-30 04:43:20|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1606711420000|2020-11-30 04:43:40|7651.6|7641.6|7651.4|7641.4|7652.1|7642.1|7651.1|7641.1|6
1606711430000|2020-11-30 04:43:50|7651.6|7641.6|7652|7642|7652|7642|7651.6|7641.6|2
1606711440000|2020-11-30 04:44:00|7651.6|7641.6|7651.6|7641.6|7651.8|7641.8|7651.6|7641.6|3
1606711450000|2020-11-30 04:44:10|7651.8|7641.8|7651.8|7641.8|7651.8|7641.8|7651.6|7641.6|5
1606711460000|2020-11-30 04:44:20|7651.6|7641.6|7651.8|7641.8|7651.8|7641.8|7651.6|7641.6|2
1606711470000|2020-11-30 04:44:30|7651.5|7641.5|7651.6|7641.6|7651.6|7641.6|7651.5|7641.5|4
1606711480000|2020-11-30 04:44:40|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606711530000|2020-11-30 04:45:30|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1606711550000|2020-11-30 04:45:50|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606711600000|2020-11-30 04:46:40|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|1
1606711620000|2020-11-30 04:47:00|7649.5|7639.5|7649.5|7639.5|7649.5|7639.5|7649.5|7639.5|1
1606711630000|2020-11-30 04:47:10|7649.6|7639.6|7649.9|7639.9|7650.1|7640.1|7649.1|7639.1|4
1606711640000|2020-11-30 04:47:20|7648.9|7638.9|7649.4|7639.4|7649.6|7639.6|7648.5|7638.5|8
1606711650000|2020-11-30 04:47:30|7648.9|7638.9|7648.4|7638.4|7648.9|7638.9|7648|7638|4
1606711660000|2020-11-30 04:47:40|7648.6|7638.6|7649.6|7639.6|7649.6|7639.6|7648.6|7638.6|3
1606711700000|2020-11-30 04:48:20|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|1
1606711720000|2020-11-30 04:48:40|7648.1|7638.1|7648.1|7638.1|7648.1|7638.1|7647.9|7637.9|3
1606711820000|2020-11-30 04:50:20|7648.6|7638.6|7648.4|7638.4|7648.6|7638.6|7648.4|7638.4|2
1606711830000|2020-11-30 04:50:30|7648.6|7638.6|7648.4|7638.4|7648.6|7638.6|7648.4|7638.4|4
1606711850000|2020-11-30 04:50:50|7648.6|7638.6|7648.9|7638.9|7648.9|7638.9|7648.6|7638.6|6
1606711870000|2020-11-30 04:51:10|7649.9|7639.9|7649.9|7639.9|7649.9|7639.9|7649.9|7639.9|1
1606711900000|2020-11-30 04:51:40|7648.9|7638.9|7647.9|7637.9|7648.9|7638.9|7647.9|7637.9|2
1606711930000|2020-11-30 04:52:10|7647.6|7637.6|7647.9|7637.9|7647.9|7637.9|7647.6|7637.6|2
1606711940000|2020-11-30 04:52:20|7647.6|7637.6|7648.1|7638.1|7648.1|7638.1|7647.6|7637.6|4
1606711960000|2020-11-30 04:52:40|7648|7638|7647.6|7637.6|7648|7638|7647.6|7637.6|2
1606711970000|2020-11-30 04:52:50|7648.6|7638.6|7647.6|7637.6|7648.6|7638.6|7647.6|7637.6|2
1606711980000|2020-11-30 04:53:00|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|1
1606711990000|2020-11-30 04:53:10|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606712040000|2020-11-30 04:54:00|7647.5|7637.5|7646.4|7636.4|7647.5|7637.5|7646.4|7636.4|2
1606712060000|2020-11-30 04:54:20|7646.6|7636.6|7646.4|7636.4|7646.6|7636.6|7646.4|7636.4|2
1606712090000|2020-11-30 04:54:50|7646.8|7636.8|7646.6|7636.6|7646.8|7636.8|7646.4|7636.4|3
1606712110000|2020-11-30 04:55:10|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606712130000|2020-11-30 04:55:30|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|1
1606712160000|2020-11-30 04:56:00|7646.4|7636.4|7646.6|7636.6|7646.6|7636.6|7646.4|7636.4|2
1606712200000|2020-11-30 04:56:40|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.6|7636.6|3
1606712210000|2020-11-30 04:56:50|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|1
1606712230000|2020-11-30 04:57:10|7646.3|7636.3|7646.3|7636.3|7646.3|7636.3|7646.3|7636.3|1
1606712240000|2020-11-30 04:57:20|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|7646.3|7636.3|6
1606712250000|2020-11-30 04:57:30|7646.3|7636.3|7646.3|7636.3|7646.8|7636.8|7646.3|7636.3|3
1606712260000|2020-11-30 04:57:40|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|1
1606712290000|2020-11-30 04:58:10|7646.3|7636.3|7646.4|7636.4|7646.8|7636.8|7646.3|7636.3|4
1606712350000|2020-11-30 04:59:10|7646.5|7636.5|7646.5|7636.5|7646.5|7636.5|7646.5|7636.5|1
1606712380000|2020-11-30 04:59:40|7646.3|7636.3|7646.3|7636.3|7646.3|7636.3|7646.3|7636.3|1
1606712440000|2020-11-30 05:00:40|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|1
1606712470000|2020-11-30 05:01:10|7646.4|7636.4|7645.9|7635.9|7646.4|7636.4|7645.4|7635.4|4
1606712480000|2020-11-30 05:01:20|7645.6|7635.6|7644.9|7634.9|7645.6|7635.6|7644.6|7634.6|4
1606712510000|2020-11-30 05:01:50|7645.1|7635.1|7644.9|7634.9|7645.1|7635.1|7644.9|7634.9|2
1606712520000|2020-11-30 05:02:00|7644.6|7634.6|7642.9|7632.9|7644.6|7634.6|7642|7632|12
1606712530000|2020-11-30 05:02:10|7642.6|7632.6|7642.6|7632.6|7642.9|7632.9|7642.6|7632.6|3
1606712540000|2020-11-30 05:02:20|7642.9|7632.9|7643.1|7633.1|7643.1|7633.1|7642.9|7632.9|2
1606712550000|2020-11-30 05:02:30|7642.9|7632.9|7643.6|7633.6|7643.6|7633.6|7642.9|7632.9|4
1606712560000|2020-11-30 05:02:40|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606712570000|2020-11-30 05:02:50|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|7643.9|7633.9|3
1606712580000|2020-11-30 05:03:00|7643.9|7633.9|7644.1|7634.1|7644.1|7634.1|7643.1|7633.1|5
1606712590000|2020-11-30 05:03:10|7644.4|7634.4|7644.6|7634.6|7644.6|7634.6|7644.4|7634.4|2
1606712610000|2020-11-30 05:03:30|7644.9|7634.9|7644.9|7634.9|7644.9|7634.9|7644.9|7634.9|1
1606712620000|2020-11-30 05:03:40|7644.6|7634.6|7645.4|7635.4|7645.4|7635.4|7644.6|7634.6|4
1606712630000|2020-11-30 05:03:50|7645.6|7635.6|7645.9|7635.9|7645.9|7635.9|7645.6|7635.6|2
1606712650000|2020-11-30 05:04:10|7645.6|7635.6|7646|7636|7646|7636|7645.6|7635.6|2
1606712660000|2020-11-30 05:04:20|7646.1|7636.1|7646.6|7636.6|7646.6|7636.6|7646.1|7636.1|2
1606712670000|2020-11-30 05:04:30|7646.8|7636.8|7647.1|7637.1|7647.4|7637.4|7646.8|7636.8|5
1606712680000|2020-11-30 05:04:40|7647.4|7637.4|7648.1|7638.1|7648.1|7638.1|7647.4|7637.4|2
1606712690000|2020-11-30 05:04:50|7648.6|7638.6|7649.9|7639.9|7649.9|7639.9|7648.6|7638.6|2
1606712750000|2020-11-30 05:05:50|7649.6|7639.6|7648.4|7638.4|7649.6|7639.6|7648.4|7638.4|3
1606712760000|2020-11-30 05:06:00|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|1
1606712780000|2020-11-30 05:06:20|7647.6|7637.6|7646.4|7636.4|7647.6|7637.6|7646.3|7636.3|6
1606712790000|2020-11-30 05:06:30|7645.9|7635.9|7645.6|7635.6|7645.9|7635.9|7645.4|7635.4|4
1606712800000|2020-11-30 05:06:40|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7644.6|7634.6|6
1606712810000|2020-11-30 05:06:50|7644.9|7634.9|7644.4|7634.4|7644.9|7634.9|7644.4|7634.4|3
1606712820000|2020-11-30 05:07:00|7644.6|7634.6|7644.1|7634.1|7644.6|7634.6|7644.1|7634.1|3
1606712830000|2020-11-30 05:07:10|7643.9|7633.9|7641.6|7631.6|7643.9|7633.9|7641.6|7631.6|6
1606712840000|2020-11-30 05:07:20|7641.4|7631.4|7638.9|7628.9|7641.4|7631.4|7638.9|7628.9|10
1606712860000|2020-11-30 05:07:40|7638.1|7628.1|7637.4|7627.4|7638.1|7628.1|7637.4|7627.4|2
1606712870000|2020-11-30 05:07:50|7637.6|7627.6|7638.1|7628.1|7638.1|7628.1|7637.6|7627.6|2
1606712880000|2020-11-30 05:08:00|7638.4|7628.4|7638.9|7628.9|7638.9|7628.9|7638.4|7628.4|3
1606712890000|2020-11-30 05:08:10|7639.1|7629.1|7639.9|7629.9|7639.9|7629.9|7639.1|7629.1|2
1606712910000|2020-11-30 05:08:30|7640.1|7630.1|7639.6|7629.6|7640.9|7630.9|7639.6|7629.6|6
1606712920000|2020-11-30 05:08:40|7639.4|7629.4|7638.6|7628.6|7639.4|7629.4|7638.6|7628.6|3
1606712930000|2020-11-30 05:08:50|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606712940000|2020-11-30 05:09:00|7639.4|7629.4|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|2
1606712950000|2020-11-30 05:09:10|7638.5|7628.5|7638.5|7628.5|7638.5|7628.5|7638.5|7628.5|1
1606712960000|2020-11-30 05:09:20|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|1
1606712970000|2020-11-30 05:09:30|7638.9|7628.9|7638.1|7628.1|7638.9|7628.9|7637.1|7627.1|9
1606712980000|2020-11-30 05:09:40|7638|7628|7638.4|7628.4|7638.4|7628.4|7637.8|7627.8|10
1606712990000|2020-11-30 05:09:50|7638.1|7628.1|7637.8|7627.8|7638.3|7628.3|7637.8|7627.8|5
1606713000000|2020-11-30 05:10:00|7637.5|7627.5|7636.5|7626.5|7637.5|7627.5|7636.5|7626.5|4
1606713010000|2020-11-30 05:10:10|7636.6|7626.6|7638.6|7628.6|7638.6|7628.6|7636.6|7626.6|6
1606713020000|2020-11-30 05:10:20|7638.5|7628.5|7637.9|7627.9|7638.5|7628.5|7637.6|7627.6|4
1606713030000|2020-11-30 05:10:30|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|1
1606713040000|2020-11-30 05:10:40|7638.4|7628.4|7639.3|7629.3|7639.3|7629.3|7638.4|7628.4|3
1606713050000|2020-11-30 05:10:50|7638.9|7628.9|7640.3|7630.3|7640.3|7630.3|7638.9|7628.9|3
1606713060000|2020-11-30 05:11:00|7639.9|7629.9|7639.6|7629.6|7639.9|7629.9|7639.6|7629.6|2
1606713070000|2020-11-30 05:11:10|7639.4|7629.4|7639.1|7629.1|7639.4|7629.4|7639.1|7629.1|2
1606713090000|2020-11-30 05:11:30|7639|7629|7637.9|7627.9|7639|7629|7637.6|7627.6|4
1606713100000|2020-11-30 05:11:40|7638.1|7628.1|7639.4|7629.4|7639.4|7629.4|7638.1|7628.1|5
1606713110000|2020-11-30 05:11:50|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|3
1606713120000|2020-11-30 05:12:00|7639.4|7629.4|7639.4|7629.4|7639.6|7629.6|7639.1|7629.1|5
1606713130000|2020-11-30 05:12:10|7639.1|7629.1|7640.1|7630.1|7640.1|7630.1|7639.1|7629.1|4
1606713140000|2020-11-30 05:12:20|7639.9|7629.9|7640.4|7630.4|7640.4|7630.4|7638.9|7628.9|7
1606713150000|2020-11-30 05:12:30|7640.1|7630.1|7639.9|7629.9|7640.1|7630.1|7639.9|7629.9|2
1606713160000|2020-11-30 05:12:40|7640.1|7630.1|7640.6|7630.6|7640.6|7630.6|7640.1|7630.1|2
1606713170000|2020-11-30 05:12:50|7640.9|7630.9|7640.6|7630.6|7640.9|7630.9|7640.6|7630.6|2
1606713190000|2020-11-30 05:13:10|7640.1|7630.1|7639.9|7629.9|7640.1|7630.1|7639.9|7629.9|2
1606713200000|2020-11-30 05:13:20|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606713210000|2020-11-30 05:13:30|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606713220000|2020-11-30 05:13:40|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606713250000|2020-11-30 05:14:10|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606713270000|2020-11-30 05:14:30|7640.1|7630.1|7638.6|7628.6|7640.1|7630.1|7638.6|7628.6|3
1606713280000|2020-11-30 05:14:40|7638.1|7628.1|7637.6|7627.6|7638.1|7628.1|7637.6|7627.6|2
1606713300000|2020-11-30 05:15:00|7637.9|7627.9|7637.4|7627.4|7637.9|7627.9|7636.9|7626.9|3
1606713310000|2020-11-30 05:15:10|7636.1|7626.1|7637.1|7627.1|7637.1|7627.1|7636.1|7626.1|2
1606713320000|2020-11-30 05:15:20|7636.9|7626.9|7636.6|7626.6|7636.9|7626.9|7636.6|7626.6|2
1606713330000|2020-11-30 05:15:30|7636.9|7626.9|7636.6|7626.6|7636.9|7626.9|7636.6|7626.6|2
1606713340000|2020-11-30 05:15:40|7636.9|7626.9|7636.1|7626.1|7636.9|7626.9|7635.9|7625.9|4
1606713350000|2020-11-30 05:15:50|7636.4|7626.4|7635.8|7625.8|7636.4|7626.4|7635.4|7625.4|3
1606713360000|2020-11-30 05:16:00|7635.6|7625.6|7634.9|7624.9|7635.6|7625.6|7634.9|7624.9|2
1606713370000|2020-11-30 05:16:10|7635.1|7625.1|7635.9|7625.9|7635.9|7625.9|7635.1|7625.1|2
1606713380000|2020-11-30 05:16:20|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7634.6|7624.6|5
1606713400000|2020-11-30 05:16:40|7634.9|7624.9|7634.4|7624.4|7634.9|7624.9|7634.4|7624.4|3
1606713410000|2020-11-30 05:16:50|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606713420000|2020-11-30 05:17:00|7635.1|7625.1|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|2
1606713430000|2020-11-30 05:17:10|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|1
1606713440000|2020-11-30 05:17:20|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.9|7625.9|3
1606713460000|2020-11-30 05:17:40|7637.4|7627.4|7637.4|7627.4|7637.4|7627.4|7637.4|7627.4|1
1606713490000|2020-11-30 05:18:10|7637.9|7627.9|7635.8|7625.8|7637.9|7627.9|7635.8|7625.8|3
1606713500000|2020-11-30 05:18:20|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.9|7625.9|3
1606713520000|2020-11-30 05:18:40|7637.1|7627.1|7637.1|7627.1|7637.4|7627.4|7637.1|7627.1|3
1606713540000|2020-11-30 05:19:00|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|1
1606713550000|2020-11-30 05:19:10|7637.1|7627.1|7637.9|7627.9|7637.9|7627.9|7637.1|7627.1|4
1606713560000|2020-11-30 05:19:20|7638.1|7628.1|7638.4|7628.4|7638.4|7628.4|7638.1|7628.1|2
1606713570000|2020-11-30 05:19:30|7638.1|7628.1|7638.8|7628.8|7638.8|7628.8|7638.1|7628.1|3
1606713580000|2020-11-30 05:19:40|7638.6|7628.6|7638.8|7628.8|7638.8|7628.8|7638.6|7628.6|2
1606713610000|2020-11-30 05:20:10|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606713620000|2020-11-30 05:20:20|7640.1|7630.1|7639.1|7629.1|7640.1|7630.1|7638.9|7628.9|6
1606713630000|2020-11-30 05:20:30|7639.4|7629.4|7640.1|7630.1|7640.1|7630.1|7639.4|7629.4|3
1606713650000|2020-11-30 05:20:50|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606713660000|2020-11-30 05:21:00|7639.6|7629.6|7637.9|7627.9|7639.6|7629.6|7637.9|7627.9|8
1606713670000|2020-11-30 05:21:10|7638.1|7628.1|7638.6|7628.6|7638.6|7628.6|7638.1|7628.1|2
1606713680000|2020-11-30 05:21:20|7638.9|7628.9|7639.1|7629.1|7639.1|7629.1|7638.6|7628.6|4
1606713690000|2020-11-30 05:21:30|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|1
1606713710000|2020-11-30 05:21:50|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|3
1606713720000|2020-11-30 05:22:00|7639.4|7629.4|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|3
1606713740000|2020-11-30 05:22:20|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|2
1606713750000|2020-11-30 05:22:30|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606713760000|2020-11-30 05:22:40|7639.4|7629.4|7638.6|7628.6|7639.4|7629.4|7638.6|7628.6|2
1606713770000|2020-11-30 05:22:50|7638.9|7628.9|7638.6|7628.6|7639.1|7629.1|7638.6|7628.6|4
1606713780000|2020-11-30 05:23:00|7638.9|7628.9|7639.1|7629.1|7639.1|7629.1|7638.9|7628.9|2
1606713790000|2020-11-30 05:23:10|7639.4|7629.4|7639.1|7629.1|7639.4|7629.4|7639.1|7629.1|2
1606713800000|2020-11-30 05:23:20|7639.4|7629.4|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|2
1606713820000|2020-11-30 05:23:40|7639.9|7629.9|7640.6|7630.6|7640.6|7630.6|7639.9|7629.9|4
1606713830000|2020-11-30 05:23:50|7640.9|7630.9|7642.4|7632.4|7642.4|7632.4|7640.9|7630.9|5
1606713840000|2020-11-30 05:24:00|7642.1|7632.1|7641.1|7631.1|7642.4|7632.4|7641.1|7631.1|8
1606713850000|2020-11-30 05:24:10|7640.9|7630.9|7640.6|7630.6|7640.9|7630.9|7640.6|7630.6|4
1606713860000|2020-11-30 05:24:20|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1606713880000|2020-11-30 05:24:40|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606713890000|2020-11-30 05:24:50|7641|7631|7641.1|7631.1|7641.1|7631.1|7641|7631|2
1606713930000|2020-11-30 05:25:30|7641.4|7631.4|7641.6|7631.6|7641.9|7631.9|7641.4|7631.4|3
1606713940000|2020-11-30 05:25:40|7641.9|7631.9|7641.4|7631.4|7641.9|7631.9|7641.1|7631.1|3
1606713950000|2020-11-30 05:25:50|7641.1|7631.1|7639.4|7629.4|7641.1|7631.1|7639.4|7629.4|2
1606713960000|2020-11-30 05:26:00|7639.9|7629.9|7638.6|7628.6|7639.9|7629.9|7638.6|7628.6|3
1606713980000|2020-11-30 05:26:20|7639.1|7629.1|7639.6|7629.6|7639.6|7629.6|7639.1|7629.1|2
1606713990000|2020-11-30 05:26:30|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|1
1606714020000|2020-11-30 05:27:00|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|1
1606714080000|2020-11-30 05:28:00|7639.1|7629.1|7639.6|7629.6|7639.6|7629.6|7639.1|7629.1|3
1606714090000|2020-11-30 05:28:10|7639.4|7629.4|7639.9|7629.9|7639.9|7629.9|7639.4|7629.4|2
1606714140000|2020-11-30 05:29:00|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606714150000|2020-11-30 05:29:10|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606714160000|2020-11-30 05:29:20|7640.4|7630.4|7640.1|7630.1|7640.4|7630.4|7640.1|7630.1|8
1606714170000|2020-11-30 05:29:30|7640.4|7630.4|7640.1|7630.1|7640.4|7630.4|7640.1|7630.1|4
1606714180000|2020-11-30 05:29:40|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.1|7630.1|3
1606714190000|2020-11-30 05:29:50|7640.1|7630.1|7639.9|7629.9|7640.1|7630.1|7639.9|7629.9|2
1606714200000|2020-11-30 05:30:00|7640.1|7630.1|7626.5|7616.5|7640.4|7630.4|7626.5|7616.5|32
1606714210000|2020-11-30 05:30:10|7626.1|7616.1|7619.4|7609.4|7626.3|7616.3|7619.4|7609.4|23
1606714220000|2020-11-30 05:30:20|7619.8|7609.8|7624.4|7614.4|7624.9|7614.9|7619.8|7609.8|29
1606714230000|2020-11-30 05:30:30|7624.6|7614.6|7627.6|7617.6|7627.9|7617.9|7623.9|7613.9|20
1606714240000|2020-11-30 05:30:40|7627.4|7617.4|7626.4|7616.4|7627.4|7617.4|7623.6|7613.6|19
1606714250000|2020-11-30 05:30:50|7626.9|7616.9|7626.4|7616.4|7629.6|7619.6|7625.1|7615.1|22
1606714260000|2020-11-30 05:31:00|7626.1|7616.1|7628.6|7618.6|7628.6|7618.6|7625.6|7615.6|17
1606714270000|2020-11-30 05:31:10|7628.1|7618.1|7623.9|7613.9|7628.1|7618.1|7623.9|7613.9|9
1606714280000|2020-11-30 05:31:20|7624.1|7614.1|7622.1|7612.1|7625.4|7615.4|7621.6|7611.6|14
1606714290000|2020-11-30 05:31:30|7622.4|7612.4|7622.4|7612.4|7622.9|7612.9|7621.6|7611.6|10
1606714300000|2020-11-30 05:31:40|7622.9|7612.9|7624.1|7614.1|7625.9|7615.9|7622.1|7612.1|14
1606714310000|2020-11-30 05:31:50|7624.4|7614.4|7621.6|7611.6|7624.4|7614.4|7621.1|7611.1|21
1606714320000|2020-11-30 05:32:00|7621.4|7611.4|7625.4|7615.4|7625.9|7615.9|7621.4|7611.4|22
1606714330000|2020-11-30 05:32:10|7625.6|7615.6|7631.6|7621.6|7631.9|7621.9|7625.6|7615.6|25
1606714340000|2020-11-30 05:32:20|7631.1|7621.1|7637.6|7627.6|7638.4|7628.4|7631.1|7621.1|25
1606714350000|2020-11-30 05:32:30|7637.4|7627.4|7636.9|7626.9|7640.1|7630.1|7636.9|7626.9|22
1606714360000|2020-11-30 05:32:40|7636.4|7626.4|7637.1|7627.1|7637.6|7627.6|7635.6|7625.6|20
1606714370000|2020-11-30 05:32:50|7636.6|7626.6|7638.6|7628.6|7639.4|7629.4|7635.4|7625.4|17
1606714380000|2020-11-30 05:33:00|7638.1|7628.1|7640.4|7630.4|7640.4|7630.4|7638.1|7628.1|17
1606714390000|2020-11-30 05:33:10|7640.1|7630.1|7644.1|7634.1|7644.1|7634.1|7639.6|7629.6|20
1606714400000|2020-11-30 05:33:20|7644|7634|7641.6|7631.6|7644|7634|7641.6|7631.6|17
1606714410000|2020-11-30 05:33:30|7641.9|7631.9|7641.9|7631.9|7642.1|7632.1|7640.9|7630.9|13
1606714420000|2020-11-30 05:33:40|7642.1|7632.1|7643.1|7633.1|7643.8|7633.8|7642.1|7632.1|9
1606714430000|2020-11-30 05:33:50|7643.4|7633.4|7644.1|7634.1|7645.6|7635.6|7643.4|7633.4|18
1606714440000|2020-11-30 05:34:00|7643.9|7633.9|7642.9|7632.9|7644.1|7634.1|7642.9|7632.9|23
1606714450000|2020-11-30 05:34:10|7642.6|7632.6|7641.4|7631.4|7642.6|7632.6|7641.4|7631.4|18
1606714460000|2020-11-30 05:34:20|7641.3|7631.3|7639.6|7629.6|7641.9|7631.9|7638.9|7628.9|16
1606714470000|2020-11-30 05:34:30|7639.4|7629.4|7639.1|7629.1|7639.6|7629.6|7638.6|7628.6|18
1606714480000|2020-11-30 05:34:40|7638.9|7628.9|7639.9|7629.9|7640.5|7630.5|7638.9|7628.9|15
1606714490000|2020-11-30 05:34:50|7640.1|7630.1|7639.4|7629.4|7640.5|7630.5|7639.4|7629.4|7
1606714500000|2020-11-30 05:35:00|7639.1|7629.1|7639.4|7629.4|7639.4|7629.4|7638.6|7628.6|6
1606714510000|2020-11-30 05:35:10|7639.1|7629.1|7639.3|7629.3|7639.6|7629.6|7638.6|7628.6|8
1606714520000|2020-11-30 05:35:20|7639.1|7629.1|7636.6|7626.6|7639.1|7629.1|7636.6|7626.6|8
1606714530000|2020-11-30 05:35:30|7636.1|7626.1|7635.6|7625.6|7636.1|7626.1|7635.1|7625.1|6
1606714540000|2020-11-30 05:35:40|7636.5|7626.5|7634.1|7624.1|7636.9|7626.9|7634.1|7624.1|7
1606714550000|2020-11-30 05:35:50|7633.9|7623.9|7631.6|7621.6|7633.9|7623.9|7631.6|7621.6|16
1606714560000|2020-11-30 05:36:00|7631.4|7621.4|7633.1|7623.1|7633.4|7623.4|7631.3|7621.3|10
1606714570000|2020-11-30 05:36:10|7633.4|7623.4|7632.9|7622.9|7635.9|7625.9|7632.5|7622.5|15
1606714580000|2020-11-30 05:36:20|7632.4|7622.4|7633.4|7623.4|7633.4|7623.4|7632.1|7622.1|15
1606714590000|2020-11-30 05:36:30|7632.9|7622.9|7631.1|7621.1|7633|7623|7630.4|7620.4|10
1606714600000|2020-11-30 05:36:40|7630.9|7620.9|7629.9|7619.9|7630.9|7620.9|7629.6|7619.6|4
1606714610000|2020-11-30 05:36:50|7629.6|7619.6|7638.1|7628.1|7638.1|7628.1|7629.4|7619.4|10
1606714620000|2020-11-30 05:37:00|7637.9|7627.9|7636.1|7626.1|7637.9|7627.9|7635.9|7625.9|7
1606714630000|2020-11-30 05:37:10|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|1
1606714640000|2020-11-30 05:37:20|7634.1|7624.1|7633.6|7623.6|7634.1|7624.1|7632.9|7622.9|6
1606714650000|2020-11-30 05:37:30|7634.1|7624.1|7637.1|7627.1|7637.4|7627.4|7634.1|7624.1|11
1606714660000|2020-11-30 05:37:40|7637.4|7627.4|7637.6|7627.6|7638.4|7628.4|7637.4|7627.4|7
1606714670000|2020-11-30 05:37:50|7637.4|7627.4|7637.4|7627.4|7637.4|7627.4|7637.1|7627.1|3
1606714680000|2020-11-30 05:38:00|7637.6|7627.6|7637.9|7627.9|7637.9|7627.9|7637.4|7627.4|4
1606714690000|2020-11-30 05:38:10|7638.4|7628.4|7639.4|7629.4|7639.4|7629.4|7638.4|7628.4|4
1606714700000|2020-11-30 05:38:20|7639.1|7629.1|7640.1|7630.1|7640.1|7630.1|7638.9|7628.9|8
1606714710000|2020-11-30 05:38:30|7639.9|7629.9|7641.1|7631.1|7641.1|7631.1|7637.4|7627.4|13
1606714720000|2020-11-30 05:38:40|7640.6|7630.6|7642.4|7632.4|7643.4|7633.4|7640.6|7630.6|9
1606714730000|2020-11-30 05:38:50|7642.6|7632.6|7642.6|7632.6|7643.9|7633.9|7642.6|7632.6|10
1606714740000|2020-11-30 05:39:00|7642.4|7632.4|7640.6|7630.6|7642.4|7632.4|7639.9|7629.9|15
1606714750000|2020-11-30 05:39:10|7640.4|7630.4|7639.1|7629.1|7640.4|7630.4|7639.1|7629.1|6
1606714760000|2020-11-30 05:39:20|7639.4|7629.4|7639.4|7629.4|7639.8|7629.8|7639.1|7629.1|6
1606714770000|2020-11-30 05:39:30|7639.5|7629.5|7638.4|7628.4|7639.5|7629.5|7638.4|7628.4|9
1606714780000|2020-11-30 05:39:40|7638.1|7628.1|7641|7631|7641|7631|7638.1|7628.1|6
1606714790000|2020-11-30 05:39:50|7641.6|7631.6|7642.1|7632.1|7642.1|7632.1|7641.6|7631.6|2
1606714800000|2020-11-30 05:40:00|7642.4|7632.4|7641.6|7631.6|7642.4|7632.4|7640.6|7630.6|10
1606714810000|2020-11-30 05:40:10|7641|7631|7640.9|7630.9|7641.6|7631.6|7640.9|7630.9|4
1606714820000|2020-11-30 05:40:20|7640.6|7630.6|7640.4|7630.4|7641.1|7631.1|7640.1|7630.1|11
1606714830000|2020-11-30 05:40:30|7640.1|7630.1|7642.1|7632.1|7642.8|7632.8|7640.1|7630.1|16
1606714840000|2020-11-30 05:40:40|7642.4|7632.4|7643.6|7633.6|7643.6|7633.6|7642.1|7632.1|6
1606714850000|2020-11-30 05:40:50|7643.4|7633.4|7646.9|7636.9|7647.1|7637.1|7643.4|7633.4|12
1606714860000|2020-11-30 05:41:00|7646.6|7636.6|7646.9|7636.9|7646.9|7636.9|7645.4|7635.4|13
1606714870000|2020-11-30 05:41:10|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646|7636|4
1606714880000|2020-11-30 05:41:20|7645.8|7635.8|7644.1|7634.1|7645.9|7635.9|7644.1|7634.1|7
1606714890000|2020-11-30 05:41:30|7644|7634|7642.4|7632.4|7644|7634|7642.4|7632.4|8
1606714900000|2020-11-30 05:41:40|7642.9|7632.9|7643.6|7633.6|7643.6|7633.6|7642.9|7632.9|2
1606714910000|2020-11-30 05:41:50|7643.9|7633.9|7644.9|7634.9|7645.1|7635.1|7643.9|7633.9|7
1606714920000|2020-11-30 05:42:00|7645.1|7635.1|7645.4|7635.4|7645.4|7635.4|7645.1|7635.1|2
1606714930000|2020-11-30 05:42:10|7645.9|7635.9|7646.9|7636.9|7646.9|7636.9|7645.9|7635.9|4
1606714940000|2020-11-30 05:42:20|7646.1|7636.1|7646.4|7636.4|7646.9|7636.9|7646.1|7636.1|5
1606714950000|2020-11-30 05:42:30|7646.8|7636.8|7647.1|7637.1|7647.1|7637.1|7646.8|7636.8|3
1606714960000|2020-11-30 05:42:40|7647.4|7637.4|7646.6|7636.6|7649.1|7639.1|7646.6|7636.6|11
1606714970000|2020-11-30 05:42:50|7647.1|7637.1|7646.4|7636.4|7647.1|7637.1|7646.3|7636.3|9
1606714980000|2020-11-30 05:43:00|7646.6|7636.6|7647.4|7637.4|7647.4|7637.4|7646.4|7636.4|12
1606714990000|2020-11-30 05:43:10|7647.1|7637.1|7646.4|7636.4|7647.1|7637.1|7646.4|7636.4|3
1606715000000|2020-11-30 05:43:20|7646.6|7636.6|7650.6|7640.6|7650.9|7640.9|7646.6|7636.6|16
1606715010000|2020-11-30 05:43:30|7650.9|7640.9|7653.4|7643.4|7653.4|7643.4|7650.6|7640.6|19
1606715020000|2020-11-30 05:43:40|7653.1|7643.1|7654.1|7644.1|7655.4|7645.4|7653.1|7643.1|13
1606715030000|2020-11-30 05:43:50|7653.9|7643.9|7653.4|7643.4|7654.9|7644.9|7651.9|7641.9|14
1606715040000|2020-11-30 05:44:00|7653.6|7643.6|7656.6|7646.6|7656.6|7646.6|7653.6|7643.6|11
1606715050000|2020-11-30 05:44:10|7656.5|7646.5|7658.4|7648.4|7658.6|7648.6|7656.5|7646.5|13
1606715060000|2020-11-30 05:44:20|7658.6|7648.6|7661.9|7651.9|7661.9|7651.9|7658.6|7648.6|18
1606715070000|2020-11-30 05:44:30|7661.6|7651.6|7664.1|7654.1|7664.1|7654.1|7660.6|7650.6|25
1606715080000|2020-11-30 05:44:40|7663.9|7653.9|7663.4|7653.4|7663.9|7653.9|7662.3|7652.3|22
1606715090000|2020-11-30 05:44:50|7663.9|7653.9|7664.4|7654.4|7664.6|7654.6|7661.6|7651.6|23
1606715100000|2020-11-30 05:45:00|7664.6|7654.6|7667.1|7657.1|7667.9|7657.9|7664.6|7654.6|20
1606715110000|2020-11-30 05:45:10|7667.4|7657.4|7662.8|7652.8|7667.4|7657.4|7661.4|7651.4|25
1606715120000|2020-11-30 05:45:20|7662.6|7652.6|7658.9|7648.9|7662.9|7652.9|7658.9|7648.9|17
1606715130000|2020-11-30 05:45:30|7658.8|7648.8|7659.9|7649.9|7659.9|7649.9|7657.3|7647.3|16
1606715140000|2020-11-30 05:45:40|7659.6|7649.6|7661.1|7651.1|7661.6|7651.6|7659.6|7649.6|11
1606715150000|2020-11-30 05:45:50|7660.9|7650.9|7659.1|7649.1|7660.9|7650.9|7658.6|7648.6|11
1606715160000|2020-11-30 05:46:00|7658.6|7648.6|7660.6|7650.6|7660.6|7650.6|7658.4|7648.4|8
1606715170000|2020-11-30 05:46:10|7660.9|7650.9|7661.9|7651.9|7663.1|7653.1|7660.9|7650.9|9
1606715180000|2020-11-30 05:46:20|7662.1|7652.1|7665.9|7655.9|7666.1|7656.1|7662.1|7652.1|12
1606715190000|2020-11-30 05:46:30|7666.1|7656.1|7664.6|7654.6|7667.1|7657.1|7664.3|7654.3|9
1606715200000|2020-11-30 05:46:40|7664.9|7654.9|7663.9|7653.9|7665.4|7655.4|7663.5|7653.5|15
1606715210000|2020-11-30 05:46:50|7663.6|7653.6|7664.9|7654.9|7664.9|7654.9|7662.6|7652.6|5
1606715220000|2020-11-30 05:47:00|7665.4|7655.4|7663.8|7653.8|7665.4|7655.4|7663.4|7653.4|15
1606715230000|2020-11-30 05:47:10|7663.6|7653.6|7661.6|7651.6|7663.6|7653.6|7661.6|7651.6|7
1606715240000|2020-11-30 05:47:20|7661.4|7651.4|7663.1|7653.1|7663.1|7653.1|7660.4|7650.4|10
1606715250000|2020-11-30 05:47:30|7662.9|7652.9|7661.6|7651.6|7662.9|7652.9|7661.6|7651.6|4
1606715260000|2020-11-30 05:47:40|7661.9|7651.9|7661.5|7651.5|7662.1|7652.1|7661.5|7651.5|5
1606715270000|2020-11-30 05:47:50|7661.3|7651.3|7660.4|7650.4|7661.3|7651.3|7660.4|7650.4|4
1606715280000|2020-11-30 05:48:00|7660.6|7650.6|7661.6|7651.6|7661.9|7651.9|7660.6|7650.6|6
1606715290000|2020-11-30 05:48:10|7661.9|7651.9|7664.4|7654.4|7664.4|7654.4|7661.9|7651.9|9
1606715300000|2020-11-30 05:48:20|7664.6|7654.6|7664.1|7654.1|7665.1|7655.1|7664.1|7654.1|9
1606715310000|2020-11-30 05:48:30|7663.9|7653.9|7663.6|7653.6|7663.9|7653.9|7663|7653|7
1606715320000|2020-11-30 05:48:40|7663.9|7653.9|7665.4|7655.4|7665.4|7655.4|7663.9|7653.9|4
1606715330000|2020-11-30 05:48:50|7665.6|7655.6|7664.9|7654.9|7666.4|7656.4|7664.9|7654.9|9
1606715340000|2020-11-30 05:49:00|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606715360000|2020-11-30 05:49:20|7664.6|7654.6|7666.6|7656.6|7666.6|7656.6|7664.6|7654.6|4
1606715370000|2020-11-30 05:49:30|7666.3|7656.3|7668.4|7658.4|7668.8|7658.8|7666.3|7656.3|8
1606715380000|2020-11-30 05:49:40|7668.1|7658.1|7666.6|7656.6|7668.1|7658.1|7666.4|7656.4|16
1606715390000|2020-11-30 05:49:50|7666.9|7656.9|7668.4|7658.4|7668.9|7658.9|7666.6|7656.6|15
1606715400000|2020-11-30 05:50:00|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7666.9|7656.9|10
1606715410000|2020-11-30 05:50:10|7667.9|7657.9|7665.4|7655.4|7667.9|7657.9|7664.1|7654.1|20
1606715420000|2020-11-30 05:50:20|7665.1|7655.1|7663.9|7653.9|7665.1|7655.1|7663.9|7653.9|8
1606715430000|2020-11-30 05:50:30|7663.6|7653.6|7661.8|7651.8|7663.6|7653.6|7661.6|7651.6|12
1606715440000|2020-11-30 05:50:40|7662.1|7652.1|7660.4|7650.4|7662.1|7652.1|7659.4|7649.4|11
1606715450000|2020-11-30 05:50:50|7660.1|7650.1|7660.4|7650.4|7660.4|7650.4|7657.9|7647.9|17
1606715460000|2020-11-30 05:51:00|7660.8|7650.8|7659.1|7649.1|7660.8|7650.8|7657.6|7647.6|14
1606715470000|2020-11-30 05:51:10|7658.9|7648.9|7658.1|7648.1|7658.9|7648.9|7658.1|7648.1|4
1606715480000|2020-11-30 05:51:20|7657.9|7647.9|7658.1|7648.1|7658.1|7648.1|7656.9|7646.9|6
1606715490000|2020-11-30 05:51:30|7657.9|7647.9|7659.4|7649.4|7659.5|7649.5|7657.9|7647.9|9
1606715500000|2020-11-30 05:51:40|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.6|7648.6|3
1606715510000|2020-11-30 05:51:50|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7657.1|7647.1|9
1606715520000|2020-11-30 05:52:00|7658.1|7648.1|7658.6|7648.6|7658.6|7648.6|7658.1|7648.1|3
1606715550000|2020-11-30 05:52:30|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|1
1606715560000|2020-11-30 05:52:40|7658.1|7648.1|7657.3|7647.3|7658.1|7648.1|7655.5|7645.5|14
1606715570000|2020-11-30 05:52:50|7657.1|7647.1|7656.6|7646.6|7657.1|7647.1|7656.4|7646.4|8
1606715580000|2020-11-30 05:53:00|7656.5|7646.5|7657.5|7647.5|7657.6|7647.6|7656.1|7646.1|7
1606715590000|2020-11-30 05:53:10|7656.9|7646.9|7655.4|7645.4|7657.1|7647.1|7655.4|7645.4|6
1606715600000|2020-11-30 05:53:20|7655.6|7645.6|7655.4|7645.4|7655.9|7645.9|7655.4|7645.4|3
1606715610000|2020-11-30 05:53:30|7655.6|7645.6|7655.1|7645.1|7655.6|7645.6|7655.1|7645.1|3
1606715620000|2020-11-30 05:53:40|7655.4|7645.4|7654.9|7644.9|7657.1|7647.1|7654.4|7644.4|15
1606715630000|2020-11-30 05:53:50|7654.6|7644.6|7658.1|7648.1|7658.1|7648.1|7654.4|7644.4|11
1606715640000|2020-11-30 05:54:00|7658.4|7648.4|7658.6|7648.6|7659.1|7649.1|7658.4|7648.4|5
1606715650000|2020-11-30 05:54:10|7658.4|7648.4|7662.6|7652.6|7663.4|7653.4|7658.1|7648.1|13
1606715660000|2020-11-30 05:54:20|7662.9|7652.9|7661.9|7651.9|7662.9|7652.9|7661.9|7651.9|9
1606715670000|2020-11-30 05:54:30|7662.1|7652.1|7662.4|7652.4|7662.6|7652.6|7661.9|7651.9|8
1606715680000|2020-11-30 05:54:40|7662.1|7652.1|7661.1|7651.1|7663.1|7653.1|7661.1|7651.1|8
1606715690000|2020-11-30 05:54:50|7661|7651|7665.4|7655.4|7666.3|7656.3|7660.6|7650.6|13
1606715700000|2020-11-30 05:55:00|7666.4|7656.4|7665.4|7655.4|7666.4|7656.4|7665.1|7655.1|5
1606715710000|2020-11-30 05:55:10|7665.1|7655.1|7664.9|7654.9|7666.1|7656.1|7664.6|7654.6|8
1606715720000|2020-11-30 05:55:20|7665.1|7655.1|7663.9|7653.9|7665.4|7655.4|7663.9|7653.9|10
1606715730000|2020-11-30 05:55:30|7664.1|7654.1|7664.6|7654.6|7664.6|7654.6|7664.1|7654.1|4
1606715740000|2020-11-30 05:55:40|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7662.4|7652.4|9
1606715750000|2020-11-30 05:55:50|7664.6|7654.6|7661.6|7651.6|7664.6|7654.6|7661.4|7651.4|12
1606715760000|2020-11-30 05:56:00|7661.9|7651.9|7662.1|7652.1|7662.6|7652.6|7661.9|7651.9|7
1606715770000|2020-11-30 05:56:10|7662.6|7652.6|7662.1|7652.1|7662.6|7652.6|7662.1|7652.1|5
1606715780000|2020-11-30 05:56:20|7661.9|7651.9|7661.4|7651.4|7661.9|7651.9|7661.4|7651.4|3
1606715790000|2020-11-30 05:56:30|7661.6|7651.6|7661.6|7651.6|7661.9|7651.9|7661.6|7651.6|3
1606715800000|2020-11-30 05:56:40|7661.5|7651.5|7659.9|7649.9|7661.5|7651.5|7659.4|7649.4|11
1606715810000|2020-11-30 05:56:50|7659.6|7649.6|7660.6|7650.6|7660.6|7650.6|7659.6|7649.6|8
1606715820000|2020-11-30 05:57:00|7660.4|7650.4|7660.6|7650.6|7660.6|7650.6|7659.9|7649.9|5
1606715830000|2020-11-30 05:57:10|7660.4|7650.4|7659.6|7649.6|7660.6|7650.6|7659.4|7649.4|13
1606715840000|2020-11-30 05:57:20|7659.9|7649.9|7664.4|7654.4|7664.4|7654.4|7659.6|7649.6|13
1606715850000|2020-11-30 05:57:30|7663.9|7653.9|7665.1|7655.1|7665.4|7655.4|7663.9|7653.9|6
1606715860000|2020-11-30 05:57:40|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.1|7654.1|10
1606715870000|2020-11-30 05:57:50|7664.8|7654.8|7666.4|7656.4|7666.6|7656.6|7664.4|7654.4|13
1606715880000|2020-11-30 05:58:00|7666.9|7656.9|7666.6|7656.6|7667.4|7657.4|7666.6|7656.6|9
1606715890000|2020-11-30 05:58:10|7666.4|7656.4|7664.6|7654.6|7666.4|7656.4|7664.6|7654.6|15
1606715900000|2020-11-30 05:58:20|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|6
1606715920000|2020-11-30 05:58:40|7663.9|7653.9|7663.1|7653.1|7663.9|7653.9|7662.9|7652.9|8
1606715930000|2020-11-30 05:58:50|7662.9|7652.9|7661.1|7651.1|7662.9|7652.9|7661.1|7651.1|9
1606715940000|2020-11-30 05:59:00|7661.6|7651.6|7662.4|7652.4|7662.4|7652.4|7660.9|7650.9|11
1606715950000|2020-11-30 05:59:10|7662.6|7652.6|7663.4|7653.4|7663.4|7653.4|7662.6|7652.6|2
1606715960000|2020-11-30 05:59:20|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|7
1606715970000|2020-11-30 05:59:30|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.4|7653.4|5
1606715980000|2020-11-30 05:59:40|7663.4|7653.4|7662.4|7652.4|7663.4|7653.4|7662.1|7652.1|4
1606715990000|2020-11-30 05:59:50|7662.1|7652.1|7662.4|7652.4|7662.4|7652.4|7662.1|7652.1|2
1606716000000|2020-11-30 06:00:00|7662.1|7652.1|7659.5|7649.5|7662.1|7652.1|7659.5|7649.5|7
1606716010000|2020-11-30 06:00:10|7659.1|7649.1|7659.9|7649.9|7659.9|7649.9|7658.9|7648.9|5
1606716020000|2020-11-30 06:00:20|7660.1|7650.1|7660.6|7650.6|7661.4|7651.4|7660.1|7650.1|6
1606716040000|2020-11-30 06:00:40|7660.9|7650.9|7660.9|7650.9|7661.1|7651.1|7660.9|7650.9|7
1606716050000|2020-11-30 06:00:50|7661.1|7651.1|7661.6|7651.6|7661.9|7651.9|7661.1|7651.1|5
1606716060000|2020-11-30 06:01:00|7662.1|7652.1|7661.6|7651.6|7662.6|7652.6|7661.1|7651.1|10
1606716070000|2020-11-30 06:01:10|7661.1|7651.1|7661.6|7651.6|7661.6|7651.6|7661.1|7651.1|4
1606716080000|2020-11-30 06:01:20|7661.4|7651.4|7663.1|7653.1|7663.1|7653.1|7661.4|7651.4|8
1606716090000|2020-11-30 06:01:30|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|3
1606716100000|2020-11-30 06:01:40|7662.1|7652.1|7659.6|7649.6|7662.1|7652.1|7659.6|7649.6|7
1606716110000|2020-11-30 06:01:50|7659.9|7649.9|7660|7650|7660.9|7650.9|7659.4|7649.4|13
1606716120000|2020-11-30 06:02:00|7660.1|7650.1|7661.4|7651.4|7661.9|7651.9|7660.1|7650.1|11
1606716130000|2020-11-30 06:02:10|7661.6|7651.6|7661.9|7651.9|7662|7652|7661.6|7651.6|4
1606716140000|2020-11-30 06:02:20|7661.6|7651.6|7663.6|7653.6|7663.6|7653.6|7661|7651|10
1606716150000|2020-11-30 06:02:30|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|4
1606716160000|2020-11-30 06:02:40|7664|7654|7664.4|7654.4|7665.4|7655.4|7664|7654|13
1606716170000|2020-11-30 06:02:50|7664.6|7654.6|7662.5|7652.5|7665.4|7655.4|7662.1|7652.1|12
1606716180000|2020-11-30 06:03:00|7662.4|7652.4|7659.1|7649.1|7662.4|7652.4|7659.1|7649.1|8
1606716190000|2020-11-30 06:03:10|7658.9|7648.9|7659.1|7649.1|7659.1|7649.1|7658.4|7648.4|7
1606716200000|2020-11-30 06:03:20|7658.9|7648.9|7659.6|7649.6|7659.6|7649.6|7658.4|7648.4|9
1606716210000|2020-11-30 06:03:30|7659.9|7649.9|7659.9|7649.9|7660.4|7650.4|7659.4|7649.4|7
1606716220000|2020-11-30 06:03:40|7660.4|7650.4|7660.4|7650.4|7660.6|7650.6|7660.4|7650.4|3
1606716230000|2020-11-30 06:03:50|7660.6|7650.6|7660.1|7650.1|7661.1|7651.1|7660.1|7650.1|5
1606716240000|2020-11-30 06:04:00|7659.9|7649.9|7659.6|7649.6|7660.4|7650.4|7659.6|7649.6|6
1606716250000|2020-11-30 06:04:10|7660.1|7650.1|7660.9|7650.9|7661.4|7651.4|7659.6|7649.6|13
1606716260000|2020-11-30 06:04:20|7660.8|7650.8|7662.6|7652.6|7662.9|7652.9|7660|7650|14
1606716270000|2020-11-30 06:04:30|7663.4|7653.4|7664.1|7654.1|7664.4|7654.4|7663.4|7653.4|8
1606716280000|2020-11-30 06:04:40|7663.9|7653.9|7663.9|7653.9|7664.4|7654.4|7663.6|7653.6|8
1606716290000|2020-11-30 06:04:50|7664.1|7654.1|7664.4|7654.4|7664.4|7654.4|7663.6|7653.6|8
1606716300000|2020-11-30 06:05:00|7664.6|7654.6|7665.9|7655.9|7666.1|7656.1|7664.6|7654.6|7
1606716310000|2020-11-30 06:05:10|7666.4|7656.4|7668.4|7658.4|7668.4|7658.4|7666.4|7656.4|4
1606716320000|2020-11-30 06:05:20|7668.6|7658.6|7669.9|7659.9|7670.3|7660.3|7668.6|7658.6|10
1606716330000|2020-11-30 06:05:30|7670.4|7660.4|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|8
1606716340000|2020-11-30 06:05:40|7670.9|7660.9|7670.1|7660.1|7670.9|7660.9|7669.9|7659.9|12
1606716350000|2020-11-30 06:05:50|7670.4|7660.4|7671.9|7661.9|7671.9|7661.9|7670.1|7660.1|14
1606716360000|2020-11-30 06:06:00|7672.4|7662.4|7670.6|7660.6|7672.4|7662.4|7670.4|7660.4|15
1606716370000|2020-11-30 06:06:10|7670.9|7660.9|7671.4|7661.4|7671.6|7661.6|7670.6|7660.6|9
1606716380000|2020-11-30 06:06:20|7671.1|7661.1|7668.1|7658.1|7671.1|7661.1|7668.1|7658.1|11
1606716390000|2020-11-30 06:06:30|7667.4|7657.4|7669.4|7659.4|7669.4|7659.4|7667.4|7657.4|10
1606716400000|2020-11-30 06:06:40|7669.6|7659.6|7670.4|7660.4|7670.4|7660.4|7669.4|7659.4|10
1606716410000|2020-11-30 06:06:50|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.4|7660.4|13
1606716420000|2020-11-30 06:07:00|7671.1|7661.1|7670.9|7660.9|7671.4|7661.4|7670.9|7660.9|5
1606716430000|2020-11-30 06:07:10|7670.4|7660.4|7670.9|7660.9|7671.1|7661.1|7669.8|7659.8|8
1606716440000|2020-11-30 06:07:20|7671.6|7661.6|7671.6|7661.6|7672|7662|7670.1|7660.1|10
1606716450000|2020-11-30 06:07:30|7671.9|7661.9|7671.9|7661.9|7672.9|7662.9|7671.6|7661.6|11
1606716460000|2020-11-30 06:07:40|7671.6|7661.6|7672.8|7662.8|7673.9|7663.9|7671.6|7661.6|12
1606716470000|2020-11-30 06:07:50|7672.6|7662.6|7673.1|7663.1|7673.5|7663.5|7672.6|7662.6|16
1606716480000|2020-11-30 06:08:00|7673.4|7663.4|7672.4|7662.4|7673.4|7663.4|7672.1|7662.1|11
1606716490000|2020-11-30 06:08:10|7672.6|7662.6|7671.9|7661.9|7672.6|7662.6|7670.6|7660.6|17
1606716500000|2020-11-30 06:08:20|7672.1|7662.1|7671.6|7661.6|7672.4|7662.4|7671.6|7661.6|7
1606716510000|2020-11-30 06:08:30|7671.9|7661.9|7672.9|7662.9|7672.9|7662.9|7671.6|7661.6|7
1606716520000|2020-11-30 06:08:40|7673.1|7663.1|7673.4|7663.4|7673.6|7663.6|7673.1|7663.1|3
1606716530000|2020-11-30 06:08:50|7673.1|7663.1|7670.6|7660.6|7673.1|7663.1|7669.9|7659.9|7
1606716540000|2020-11-30 06:09:00|7670.1|7660.1|7668.1|7658.1|7670.1|7660.1|7668.1|7658.1|8
1606716550000|2020-11-30 06:09:10|7667.1|7657.1|7666.6|7656.6|7667.4|7657.4|7666.6|7656.6|5
1606716560000|2020-11-30 06:09:20|7666.5|7656.5|7668.8|7658.8|7668.9|7658.9|7666.4|7656.4|7
1606716570000|2020-11-30 06:09:30|7668.4|7658.4|7667.5|7657.5|7668.9|7658.9|7666.6|7656.6|16
1606716580000|2020-11-30 06:09:40|7667.1|7657.1|7666.6|7656.6|7667.6|7657.6|7665.9|7655.9|14
1606716590000|2020-11-30 06:09:50|7666.4|7656.4|7665.4|7655.4|7666.6|7656.6|7665.4|7655.4|11
1606716600000|2020-11-30 06:10:00|7665.6|7655.6|7667.4|7657.4|7668.6|7658.6|7665.6|7655.6|12
1606716610000|2020-11-30 06:10:10|7667.6|7657.6|7668.8|7658.8|7669.6|7659.6|7667.6|7657.6|14
1606716620000|2020-11-30 06:10:20|7668.9|7658.9|7669.6|7659.6|7670.6|7660.6|7668.9|7658.9|9
1606716630000|2020-11-30 06:10:30|7669.9|7659.9|7669.9|7659.9|7670.6|7660.6|7669.9|7659.9|8
1606716640000|2020-11-30 06:10:40|7670.1|7660.1|7668.4|7658.4|7670.4|7660.4|7667.6|7657.6|13
1606716650000|2020-11-30 06:10:50|7668.1|7658.1|7671.8|7661.8|7671.8|7661.8|7666.6|7656.6|16
1606716660000|2020-11-30 06:11:00|7671.9|7661.9|7672.1|7662.1|7672.5|7662.5|7671.4|7661.4|15
1606716670000|2020-11-30 06:11:10|7671.9|7661.9|7670.6|7660.6|7671.9|7661.9|7669.9|7659.9|14
1606716680000|2020-11-30 06:11:20|7670.4|7660.4|7673.1|7663.1|7673.4|7663.4|7670.1|7660.1|15
1606716690000|2020-11-30 06:11:30|7672.9|7662.9|7674.1|7664.1|7674.4|7664.4|7672.9|7662.9|7
1606716700000|2020-11-30 06:11:40|7674.4|7664.4|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|7
1606716710000|2020-11-30 06:11:50|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7672.9|7662.9|6
1606716720000|2020-11-30 06:12:00|7674.4|7664.4|7675.4|7665.4|7675.6|7665.6|7674.4|7664.4|5
1606716730000|2020-11-30 06:12:10|7675.1|7665.1|7671.6|7661.6|7675.1|7665.1|7671.4|7661.4|8
1606716740000|2020-11-30 06:12:20|7671.4|7661.4|7673.9|7663.9|7673.9|7663.9|7671.4|7661.4|12
1606716750000|2020-11-30 06:12:30|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606716760000|2020-11-30 06:12:40|7673.9|7663.9|7674.6|7664.6|7674.9|7664.9|7673.9|7663.9|7
1606716770000|2020-11-30 06:12:50|7674.9|7664.9|7673.4|7663.4|7675.4|7665.4|7673.4|7663.4|7
1606716780000|2020-11-30 06:13:00|7673.1|7663.1|7671.1|7661.1|7673.1|7663.1|7671.1|7661.1|7
1606716790000|2020-11-30 06:13:10|7670.9|7660.9|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|6
1606716800000|2020-11-30 06:13:20|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7668.4|7658.4|8
1606716810000|2020-11-30 06:13:30|7670.1|7660.1|7671.4|7661.4|7671.4|7661.4|7669.6|7659.6|7
1606716820000|2020-11-30 06:13:40|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|3
1606716830000|2020-11-30 06:13:50|7671.5|7661.5|7670.4|7660.4|7671.5|7661.5|7669.9|7659.9|13
1606716840000|2020-11-30 06:14:00|7670.3|7660.3|7670.1|7660.1|7670.3|7660.3|7669.9|7659.9|3
1606716850000|2020-11-30 06:14:10|7669.9|7659.9|7669.6|7659.6|7669.9|7659.9|7669.4|7659.4|6
1606716860000|2020-11-30 06:14:20|7669.4|7659.4|7668|7658|7669.4|7659.4|7668|7658|9
1606716870000|2020-11-30 06:14:30|7668.1|7658.1|7668.9|7658.9|7669.1|7659.1|7668.1|7658.1|3
1606716880000|2020-11-30 06:14:40|7668.8|7658.8|7667.6|7657.6|7668.8|7658.8|7667.6|7657.6|9
1606716890000|2020-11-30 06:14:50|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.6|7657.6|3
1606716900000|2020-11-30 06:15:00|7667.6|7657.6|7668.4|7658.4|7668.5|7658.5|7667.4|7657.4|9
1606716910000|2020-11-30 06:15:10|7668.6|7658.6|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|3
1606716920000|2020-11-30 06:15:20|7669.1|7659.1|7668.9|7658.9|7669.3|7659.3|7668.9|7658.9|5
1606716930000|2020-11-30 06:15:30|7669|7659|7669.1|7659.1|7669.4|7659.4|7668.8|7658.8|8
1606716940000|2020-11-30 06:15:40|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7668.5|7658.5|3
1606716950000|2020-11-30 06:15:50|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|2
1606716960000|2020-11-30 06:16:00|7669.6|7659.6|7669.9|7659.9|7670.6|7660.6|7668.4|7658.4|12
1606716970000|2020-11-30 06:16:10|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7668.9|7658.9|10
1606716980000|2020-11-30 06:16:20|7670.5|7660.5|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606716990000|2020-11-30 06:16:30|7670.4|7660.4|7668.1|7658.1|7670.4|7660.4|7668.1|7658.1|9
1606717000000|2020-11-30 06:16:40|7667.6|7657.6|7666.8|7656.8|7667.6|7657.6|7666.6|7656.6|6
1606717010000|2020-11-30 06:16:50|7666.6|7656.6|7666.6|7656.6|7667.4|7657.4|7666.6|7656.6|10
1606717020000|2020-11-30 06:17:00|7666.4|7656.4|7664.6|7654.6|7666.4|7656.4|7664.1|7654.1|10
1606717030000|2020-11-30 06:17:10|7664.9|7654.9|7664.4|7654.4|7664.9|7654.9|7663.9|7653.9|11
1606717040000|2020-11-30 06:17:20|7663.9|7653.9|7662.4|7652.4|7663.9|7653.9|7662.4|7652.4|5
1606717050000|2020-11-30 06:17:30|7662.1|7652.1|7662.4|7652.4|7662.4|7652.4|7661.6|7651.6|6
1606717060000|2020-11-30 06:17:40|7662.1|7652.1|7662.1|7652.1|7662.4|7652.4|7662.1|7652.1|3
1606717070000|2020-11-30 06:17:50|7662.4|7652.4|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|3
1606717090000|2020-11-30 06:18:10|7662.1|7652.1|7658.4|7648.4|7662.1|7652.1|7658|7648|9
1606717100000|2020-11-30 06:18:20|7658.9|7648.9|7659.1|7649.1|7659.9|7649.9|7658.9|7648.9|7
1606717110000|2020-11-30 06:18:30|7658.6|7648.6|7655.4|7645.4|7658.6|7648.6|7655.4|7645.4|11
1606717120000|2020-11-30 06:18:40|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7653.4|7643.4|12
1606717130000|2020-11-30 06:18:50|7655.4|7645.4|7653.1|7643.1|7655.4|7645.4|7653.1|7643.1|11
1606717140000|2020-11-30 06:19:00|7652.4|7642.4|7649.5|7639.5|7652.4|7642.4|7649.5|7639.5|12
1606717150000|2020-11-30 06:19:10|7649.4|7639.4|7649.4|7639.4|7650.9|7640.9|7648.6|7638.6|15
1606717160000|2020-11-30 06:19:20|7649.1|7639.1|7645.1|7635.1|7649.1|7639.1|7645.1|7635.1|24
1606717170000|2020-11-30 06:19:30|7645.3|7635.3|7644.4|7634.4|7646.1|7636.1|7643.9|7633.9|21
1606717180000|2020-11-30 06:19:40|7644.6|7634.6|7643|7633|7644.6|7634.6|7639.4|7629.4|26
1606717190000|2020-11-30 06:19:50|7642.6|7632.6|7638.1|7628.1|7642.9|7632.9|7637.9|7627.9|19
1606717200000|2020-11-30 06:20:00|7637.9|7627.9|7640.1|7630.1|7641.6|7631.6|7636.9|7626.9|18
1606717210000|2020-11-30 06:20:10|7640.4|7630.4|7637.1|7627.1|7640.4|7630.4|7635.4|7625.4|20
1606717220000|2020-11-30 06:20:20|7637.5|7627.5|7639.4|7629.4|7639.4|7629.4|7636.9|7626.9|23
1606717230000|2020-11-30 06:20:30|7638.6|7628.6|7638.1|7628.1|7639.6|7629.6|7638.1|7628.1|11
1606717240000|2020-11-30 06:20:40|7637.4|7627.4|7640.4|7630.4|7640.4|7630.4|7636.6|7626.6|14
1606717250000|2020-11-30 06:20:50|7641.3|7631.3|7642.9|7632.9|7642.9|7632.9|7641.3|7631.3|7
1606717260000|2020-11-30 06:21:00|7642.4|7632.4|7643.4|7633.4|7643.9|7633.9|7641.6|7631.6|14
1606717270000|2020-11-30 06:21:10|7643.8|7633.8|7644.6|7634.6|7645|7635|7643.4|7633.4|19
1606717280000|2020-11-30 06:21:20|7644.9|7634.9|7644.4|7634.4|7646.1|7636.1|7643.4|7633.4|14
1606717290000|2020-11-30 06:21:30|7644.6|7634.6|7644.6|7634.6|7646.4|7636.4|7644.6|7634.6|9
1606717300000|2020-11-30 06:21:40|7644.5|7634.5|7641.9|7631.9|7644.9|7634.9|7641.9|7631.9|11
1606717310000|2020-11-30 06:21:50|7642.1|7632.1|7643.6|7633.6|7643.9|7633.9|7642.1|7632.1|6
1606717320000|2020-11-30 06:22:00|7643.1|7633.1|7643.4|7633.4|7643.4|7633.4|7641.6|7631.6|13
1606717330000|2020-11-30 06:22:10|7643.6|7633.6|7641.4|7631.4|7644.4|7634.4|7641.4|7631.4|14
1606717340000|2020-11-30 06:22:20|7641.1|7631.1|7638.9|7628.9|7641.1|7631.1|7637.6|7627.6|13
1606717350000|2020-11-30 06:22:30|7639.1|7629.1|7639.9|7629.9|7641|7631|7639.1|7629.1|14
1606717360000|2020-11-30 06:22:40|7639.6|7629.6|7638.9|7628.9|7639.6|7629.6|7637.1|7627.1|6
1606717370000|2020-11-30 06:22:50|7638.1|7628.1|7638.9|7628.9|7638.9|7628.9|7637.4|7627.4|11
1606717380000|2020-11-30 06:23:00|7638.1|7628.1|7636.9|7626.9|7638.1|7628.1|7636.9|7626.9|7
1606717390000|2020-11-30 06:23:10|7636.8|7626.8|7637.1|7627.1|7637.4|7627.4|7636.4|7626.4|7
1606717400000|2020-11-30 06:23:20|7636.9|7626.9|7637.1|7627.1|7637.1|7627.1|7636.6|7626.6|5
1606717410000|2020-11-30 06:23:30|7636.9|7626.9|7637.1|7627.1|7637.4|7627.4|7636.9|7626.9|6
1606717420000|2020-11-30 06:23:40|7637.4|7627.4|7637.6|7627.6|7638.1|7628.1|7637.1|7627.1|12
1606717430000|2020-11-30 06:23:50|7638.6|7628.6|7637.1|7627.1|7638.6|7628.6|7636.9|7626.9|6
1606717440000|2020-11-30 06:24:00|7636.9|7626.9|7637.1|7627.1|7637.4|7627.4|7636.9|7626.9|4
1606717450000|2020-11-30 06:24:10|7637.4|7627.4|7641.6|7631.6|7641.9|7631.9|7637.4|7627.4|16
1606717460000|2020-11-30 06:24:20|7641.1|7631.1|7640.1|7630.1|7641.4|7631.4|7640.1|7630.1|12
1606717470000|2020-11-30 06:24:30|7640.4|7630.4|7638.6|7628.6|7640.4|7630.4|7638.6|7628.6|9
1606717480000|2020-11-30 06:24:40|7638.4|7628.4|7637.9|7627.9|7638.4|7628.4|7637.9|7627.9|6
1606717490000|2020-11-30 06:24:50|7637.1|7627.1|7636.6|7626.6|7637.9|7627.9|7636.6|7626.6|7
1606717500000|2020-11-30 06:25:00|7636.4|7626.4|7636.4|7626.4|7636.9|7626.9|7635.8|7625.8|13
1606717510000|2020-11-30 06:25:10|7635.6|7625.6|7636.9|7626.9|7636.9|7626.9|7635.6|7625.6|4
1606717520000|2020-11-30 06:25:20|7637.1|7627.1|7638.6|7628.6|7638.6|7628.6|7636.9|7626.9|7
1606717530000|2020-11-30 06:25:30|7638.4|7628.4|7636.1|7626.1|7638.4|7628.4|7636.1|7626.1|10
1606717540000|2020-11-30 06:25:40|7635.9|7625.9|7631.1|7621.1|7635.9|7625.9|7631.1|7621.1|12
1606717550000|2020-11-30 06:25:50|7630.9|7620.9|7631.6|7621.6|7632.6|7622.6|7630.4|7620.4|20
1606717560000|2020-11-30 06:26:00|7631.5|7621.5|7631.6|7621.6|7631.9|7621.9|7629.4|7619.4|19
1606717570000|2020-11-30 06:26:10|7631.9|7621.9|7634.4|7624.4|7634.4|7624.4|7630.9|7620.9|19
1606717580000|2020-11-30 06:26:20|7634.6|7624.6|7636.9|7626.9|7636.9|7626.9|7634.4|7624.4|17
1606717590000|2020-11-30 06:26:30|7637.1|7627.1|7635.4|7625.4|7638.4|7628.4|7634.9|7624.9|15
1606717600000|2020-11-30 06:26:40|7635.5|7625.5|7638.6|7628.6|7640.1|7630.1|7635.5|7625.5|18
1606717610000|2020-11-30 06:26:50|7638.9|7628.9|7637.6|7627.6|7640.1|7630.1|7636.6|7626.6|13
1606717620000|2020-11-30 06:27:00|7637.4|7627.4|7639.1|7629.1|7639.1|7629.1|7636.4|7626.4|10
1606717630000|2020-11-30 06:27:10|7638.9|7628.9|7641.4|7631.4|7641.6|7631.6|7638.9|7628.9|17
1606717640000|2020-11-30 06:27:20|7641.1|7631.1|7642.1|7632.1|7642.6|7632.6|7640.1|7630.1|11
1606717650000|2020-11-30 06:27:30|7642|7632|7646.1|7636.1|7646.1|7636.1|7640.4|7630.4|14
1606717660000|2020-11-30 06:27:40|7645.9|7635.9|7646.1|7636.1|7646.1|7636.1|7644.9|7634.9|8
1606717670000|2020-11-30 06:27:50|7645.9|7635.9|7647.1|7637.1|7647.1|7637.1|7643.6|7633.6|7
1606717680000|2020-11-30 06:28:00|7647.4|7637.4|7646.4|7636.4|7647.4|7637.4|7646|7636|12
1606717690000|2020-11-30 06:28:10|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|7
1606717700000|2020-11-30 06:28:20|7646.3|7636.3|7648.4|7638.4|7648.6|7638.6|7646.3|7636.3|10
1606717710000|2020-11-30 06:28:30|7648.6|7638.6|7649.1|7639.1|7649.1|7639.1|7648.6|7638.6|3
1606717720000|2020-11-30 06:28:40|7648.9|7638.9|7649.1|7639.1|7649.1|7639.1|7648.4|7638.4|6
1606717730000|2020-11-30 06:28:50|7649.4|7639.4|7651.3|7641.3|7651.3|7641.3|7649.4|7639.4|6
1606717740000|2020-11-30 06:29:00|7651.6|7641.6|7650.5|7640.5|7651.6|7641.6|7650.4|7640.4|11
1606717750000|2020-11-30 06:29:10|7650.6|7640.6|7647.4|7637.4|7651.3|7641.3|7647.4|7637.4|16
1606717760000|2020-11-30 06:29:20|7647.6|7637.6|7647.6|7637.6|7648.6|7638.6|7647.4|7637.4|10
1606717770000|2020-11-30 06:29:30|7648.1|7638.1|7652.8|7642.8|7652.8|7642.8|7647.6|7637.6|11
1606717780000|2020-11-30 06:29:40|7652.1|7642.1|7651.1|7641.1|7652.1|7642.1|7651.1|7641.1|7
1606717790000|2020-11-30 06:29:50|7650.4|7640.4|7653.9|7643.9|7654.1|7644.1|7649.9|7639.9|10
1606717800000|2020-11-30 06:30:00|7654.1|7644.1|7652.5|7642.5|7654.1|7644.1|7652.4|7642.4|12
1606717810000|2020-11-30 06:30:10|7652.4|7642.4|7652.9|7642.9|7652.9|7642.9|7650.1|7640.1|12
1606717820000|2020-11-30 06:30:20|7652.6|7642.6|7651.4|7641.4|7652.6|7642.6|7651.4|7641.4|2
1606717830000|2020-11-30 06:30:30|7651.1|7641.1|7649.9|7639.9|7651.1|7641.1|7649.9|7639.9|7
1606717840000|2020-11-30 06:30:40|7650.4|7640.4|7651.1|7641.1|7651.6|7641.6|7650.4|7640.4|6
1606717850000|2020-11-30 06:30:50|7651.4|7641.4|7650.9|7640.9|7651.6|7641.6|7650.9|7640.9|4
1606717860000|2020-11-30 06:31:00|7651.4|7641.4|7652.9|7642.9|7652.9|7642.9|7651.4|7641.4|8
1606717870000|2020-11-30 06:31:10|7652.6|7642.6|7653.9|7643.9|7654.1|7644.1|7651.8|7641.8|13
1606717880000|2020-11-30 06:31:20|7653.6|7643.6|7653.1|7643.1|7653.6|7643.6|7653|7643|6
1606717890000|2020-11-30 06:31:30|7652.9|7642.9|7652.8|7642.8|7652.9|7642.9|7652.8|7642.8|2
1606717900000|2020-11-30 06:31:40|7652.9|7642.9|7652.9|7642.9|7653.4|7643.4|7652.9|7642.9|4
1606717910000|2020-11-30 06:31:50|7653.1|7643.1|7652.4|7642.4|7653.4|7643.4|7652.4|7642.4|6
1606717920000|2020-11-30 06:32:00|7652.8|7642.8|7650.1|7640.1|7652.8|7642.8|7650.1|7640.1|7
1606717930000|2020-11-30 06:32:10|7650.4|7640.4|7650.6|7640.6|7650.6|7640.6|7650.1|7640.1|4
1606717940000|2020-11-30 06:32:20|7650.5|7640.5|7650.4|7640.4|7650.5|7640.5|7650.1|7640.1|3
1606717950000|2020-11-30 06:32:30|7650.5|7640.5|7649.1|7639.1|7650.5|7640.5|7648.1|7638.1|8
1606717960000|2020-11-30 06:32:40|7648.9|7638.9|7650.1|7640.1|7650.1|7640.1|7647.9|7637.9|12
1606717970000|2020-11-30 06:32:50|7650.4|7640.4|7652.4|7642.4|7652.4|7642.4|7650.1|7640.1|17
1606717980000|2020-11-30 06:33:00|7652.9|7642.9|7654.9|7644.9|7654.9|7644.9|7652.9|7642.9|9
1606717990000|2020-11-30 06:33:10|7654.4|7644.4|7654.1|7644.1|7654.4|7644.4|7654.1|7644.1|2
1606718000000|2020-11-30 06:33:20|7653.9|7643.9|7650.6|7640.6|7653.9|7643.9|7650.6|7640.6|9
1606718010000|2020-11-30 06:33:30|7650.9|7640.9|7650.8|7640.8|7650.9|7640.9|7650.8|7640.8|2
1606718020000|2020-11-30 06:33:40|7650.9|7640.9|7653.1|7643.1|7653.1|7643.1|7650.6|7640.6|11
1606718030000|2020-11-30 06:33:50|7652.6|7642.6|7652.4|7642.4|7652.6|7642.6|7651.4|7641.4|6
1606718040000|2020-11-30 06:34:00|7652.5|7642.5|7650.9|7640.9|7652.5|7642.5|7650.9|7640.9|5
1606718050000|2020-11-30 06:34:10|7651.1|7641.1|7650.6|7640.6|7651.6|7641.6|7650.6|7640.6|4
1606718060000|2020-11-30 06:34:20|7650.9|7640.9|7650.1|7640.1|7650.9|7640.9|7649.9|7639.9|8
1606718070000|2020-11-30 06:34:30|7649.9|7639.9|7649.6|7639.6|7649.9|7639.9|7649.4|7639.4|4
1606718080000|2020-11-30 06:34:40|7649.4|7639.4|7649.8|7639.8|7649.8|7639.8|7648.6|7638.6|9
1606718090000|2020-11-30 06:34:50|7649.6|7639.6|7648.6|7638.6|7649.8|7639.8|7648.6|7638.6|6
1606718100000|2020-11-30 06:35:00|7648.9|7638.9|7648.6|7638.6|7649.6|7639.6|7648.6|7638.6|4
1606718110000|2020-11-30 06:35:10|7648.4|7638.4|7648.6|7638.6|7648.9|7638.9|7648.4|7638.4|6
1606718120000|2020-11-30 06:35:20|7648.9|7638.9|7648.4|7638.4|7648.9|7638.9|7648.1|7638.1|4
1606718130000|2020-11-30 06:35:30|7648.6|7638.6|7648.4|7638.4|7648.9|7638.9|7648.1|7638.1|10
1606718140000|2020-11-30 06:35:40|7648.6|7638.6|7646.6|7636.6|7648.6|7638.6|7646.6|7636.6|10
1606718150000|2020-11-30 06:35:50|7647.4|7637.4|7647.1|7637.1|7647.4|7637.4|7646.4|7636.4|4
1606718170000|2020-11-30 06:36:10|7647.4|7637.4|7646.4|7636.4|7647.6|7637.6|7646.4|7636.4|6
1606718180000|2020-11-30 06:36:20|7646.1|7636.1|7645|7635|7646.1|7636.1|7644.4|7634.4|10
1606718190000|2020-11-30 06:36:30|7644.9|7634.9|7645.4|7635.4|7645.6|7635.6|7644.4|7634.4|8
1606718200000|2020-11-30 06:36:40|7645.6|7635.6|7647.9|7637.9|7648.1|7638.1|7645.3|7635.3|11
1606718210000|2020-11-30 06:36:50|7647.6|7637.6|7649.4|7639.4|7649.4|7639.4|7647.6|7637.6|13
1606718220000|2020-11-30 06:37:00|7649.6|7639.6|7652.4|7642.4|7652.6|7642.6|7649.1|7639.1|15
1606718230000|2020-11-30 06:37:10|7652.6|7642.6|7653.1|7643.1|7653.6|7643.6|7651.6|7641.6|16
1606718240000|2020-11-30 06:37:20|7653.6|7643.6|7653.1|7643.1|7653.9|7643.9|7652.1|7642.1|14
1606718250000|2020-11-30 06:37:30|7653.4|7643.4|7655.1|7645.1|7655.1|7645.1|7653.4|7643.4|15
1606718260000|2020-11-30 06:37:40|7655.4|7645.4|7653|7643|7655.4|7645.4|7652.4|7642.4|17
1606718270000|2020-11-30 06:37:50|7653.4|7643.4|7655.1|7645.1|7655.6|7645.6|7653.4|7643.4|15
1606718280000|2020-11-30 06:38:00|7655.4|7645.4|7656.6|7646.6|7656.8|7646.8|7655.4|7645.4|18
1606718290000|2020-11-30 06:38:10|7657.1|7647.1|7655.6|7645.6|7657.6|7647.6|7655.6|7645.6|13
1606718300000|2020-11-30 06:38:20|7655.9|7645.9|7655.4|7645.4|7656|7646|7654.6|7644.6|16
1606718310000|2020-11-30 06:38:30|7655.6|7645.6|7654.6|7644.6|7655.6|7645.6|7654.6|7644.6|6
1606718320000|2020-11-30 06:38:40|7655.4|7645.4|7653.6|7643.6|7655.6|7645.6|7653.4|7643.4|12
1606718330000|2020-11-30 06:38:50|7654.3|7644.3|7656.4|7646.4|7656.4|7646.4|7653.1|7643.1|15
1606718340000|2020-11-30 06:39:00|7656.1|7646.1|7656.9|7646.9|7656.9|7646.9|7655.6|7645.6|4
1606718350000|2020-11-30 06:39:10|7657.1|7647.1|7657.1|7647.1|7657.4|7647.4|7657.1|7647.1|3
1606718360000|2020-11-30 06:39:20|7657.4|7647.4|7655.9|7645.9|7657.4|7647.4|7654.9|7644.9|15
1606718370000|2020-11-30 06:39:30|7656.1|7646.1|7657.4|7647.4|7657.4|7647.4|7656.1|7646.1|2
1606718380000|2020-11-30 06:39:40|7657.9|7647.9|7656.4|7646.4|7658.1|7648.1|7656.4|7646.4|6
1606718390000|2020-11-30 06:39:50|7656.1|7646.1|7654.4|7644.4|7656.1|7646.1|7654.4|7644.4|3
1606718400000|2020-11-30 06:40:00|7654.3|7644.3|7654.1|7644.1|7654.3|7644.3|7652.9|7642.9|8
1606718410000|2020-11-30 06:40:10|7654.4|7644.4|7656.1|7646.1|7656.3|7646.3|7654.4|7644.4|11
1606718420000|2020-11-30 06:40:20|7655.4|7645.4|7656.6|7646.6|7656.6|7646.6|7655.4|7645.4|5
1606718430000|2020-11-30 06:40:30|7656.4|7646.4|7655.3|7645.3|7656.4|7646.4|7655.1|7645.1|5
1606718440000|2020-11-30 06:40:40|7654.6|7644.6|7653.9|7643.9|7655.4|7645.4|7653.9|7643.9|11
1606718450000|2020-11-30 06:40:50|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|7
1606718460000|2020-11-30 06:41:00|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7654.1|7644.1|7
1606718470000|2020-11-30 06:41:10|7654.6|7644.6|7654.1|7644.1|7654.9|7644.9|7653.9|7643.9|7
1606718480000|2020-11-30 06:41:20|7653.9|7643.9|7652.4|7642.4|7653.9|7643.9|7652.4|7642.4|6
1606718490000|2020-11-30 06:41:30|7652.1|7642.1|7649.4|7639.4|7652.1|7642.1|7649.4|7639.4|8
1606718500000|2020-11-30 06:41:40|7649.6|7639.6|7650.6|7640.6|7650.6|7640.6|7649.6|7639.6|10
1606718510000|2020-11-30 06:41:50|7650.8|7640.8|7650.6|7640.6|7651.3|7641.3|7650.6|7640.6|8
1606718520000|2020-11-30 06:42:00|7650.1|7640.1|7649.4|7639.4|7650.1|7640.1|7649.1|7639.1|13
1606718530000|2020-11-30 06:42:10|7649.6|7639.6|7648.6|7638.6|7649.6|7639.6|7648.1|7638.1|8
1606718540000|2020-11-30 06:42:20|7648.3|7638.3|7649.1|7639.1|7649.1|7639.1|7648.3|7638.3|6
1606718550000|2020-11-30 06:42:30|7648.9|7638.9|7649.9|7639.9|7650.6|7640.6|7648.9|7638.9|13
1606718560000|2020-11-30 06:42:40|7650.5|7640.5|7651.3|7641.3|7651.4|7641.4|7649.6|7639.6|16
1606718570000|2020-11-30 06:42:50|7651.4|7641.4|7653.1|7643.1|7653.1|7643.1|7651.4|7641.4|14
1606718580000|2020-11-30 06:43:00|7652.4|7642.4|7653.5|7643.5|7653.5|7643.5|7652.4|7642.4|12
1606718590000|2020-11-30 06:43:10|7653.6|7643.6|7654|7644|7655.1|7645.1|7653.6|7643.6|15
1606718600000|2020-11-30 06:43:20|7654.4|7644.4|7655.1|7645.1|7655.1|7645.1|7654.4|7644.4|3
1606718610000|2020-11-30 06:43:30|7655.4|7645.4|7656.6|7646.6|7656.9|7646.9|7655.4|7645.4|14
1606718620000|2020-11-30 06:43:40|7657.4|7647.4|7656.6|7646.6|7657.4|7647.4|7656.6|7646.6|6
1606718630000|2020-11-30 06:43:50|7656.4|7646.4|7657.4|7647.4|7657.6|7647.6|7656.4|7646.4|9
1606718640000|2020-11-30 06:44:00|7657.9|7647.9|7656.9|7646.9|7657.9|7647.9|7656.4|7646.4|8
1606718650000|2020-11-30 06:44:10|7656.8|7646.8|7657.1|7647.1|7657.1|7647.1|7656.8|7646.8|2
1606718660000|2020-11-30 06:44:20|7658.1|7648.1|7657.1|7647.1|7658.1|7648.1|7656.9|7646.9|8
1606718670000|2020-11-30 06:44:30|7657.9|7647.9|7658.4|7648.4|7658.9|7648.9|7657.1|7647.1|9
1606718680000|2020-11-30 06:44:40|7658.1|7648.1|7659.1|7649.1|7659.1|7649.1|7657.4|7647.4|17
1606718690000|2020-11-30 06:44:50|7658.8|7648.8|7658.6|7648.6|7658.8|7648.8|7657.9|7647.9|7
1606718700000|2020-11-30 06:45:00|7658.4|7648.4|7658.4|7648.4|7658.6|7648.6|7657.4|7647.4|10
1606718710000|2020-11-30 06:45:10|7659|7649|7659.1|7649.1|7659.3|7649.3|7658.5|7648.5|7
1606718720000|2020-11-30 06:45:20|7658.6|7648.6|7657.3|7647.3|7658.6|7648.6|7655.9|7645.9|15
1606718730000|2020-11-30 06:45:30|7657.4|7647.4|7655.6|7645.6|7657.4|7647.4|7654.1|7644.1|11
1606718740000|2020-11-30 06:45:40|7655.9|7645.9|7657.1|7647.1|7657.1|7647.1|7654.4|7644.4|12
1606718760000|2020-11-30 06:46:00|7656.9|7646.9|7655.9|7645.9|7656.9|7646.9|7654.6|7644.6|8
1606718770000|2020-11-30 06:46:10|7655.6|7645.6|7655.4|7645.4|7655.9|7645.9|7655|7645|6
1606718780000|2020-11-30 06:46:20|7655.1|7645.1|7654.6|7644.6|7655.1|7645.1|7654.6|7644.6|6
1606718790000|2020-11-30 06:46:30|7654.4|7644.4|7654.1|7644.1|7654.6|7644.6|7654.1|7644.1|6
1606718800000|2020-11-30 06:46:40|7654.6|7644.6|7653.6|7643.6|7654.6|7644.6|7653.1|7643.1|7
1606718810000|2020-11-30 06:46:50|7653.4|7643.4|7653.4|7643.4|7653.6|7643.6|7653.1|7643.1|4
1606718820000|2020-11-30 06:47:00|7653.1|7643.1|7650.6|7640.6|7653.1|7643.1|7650.6|7640.6|11
1606718830000|2020-11-30 06:47:10|7650.9|7640.9|7649.1|7639.1|7650.9|7640.9|7648.9|7638.9|9
1606718840000|2020-11-30 06:47:20|7649.4|7639.4|7650.6|7640.6|7650.6|7640.6|7649.4|7639.4|8
1606718850000|2020-11-30 06:47:30|7650.4|7640.4|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|6
1606718860000|2020-11-30 06:47:40|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7650.9|7640.9|3
1606718870000|2020-11-30 06:47:50|7652.1|7642.1|7651.4|7641.4|7652.9|7642.9|7651.4|7641.4|5
1606718880000|2020-11-30 06:48:00|7651.9|7641.9|7652.4|7642.4|7652.9|7642.9|7651.4|7641.4|9
1606718890000|2020-11-30 06:48:10|7652.9|7642.9|7654.1|7644.1|7654.1|7644.1|7652.6|7642.6|10
1606718900000|2020-11-30 06:48:20|7654.3|7644.3|7657.4|7647.4|7657.4|7647.4|7654.3|7644.3|17
1606718910000|2020-11-30 06:48:30|7656.9|7646.9|7657.9|7647.9|7657.9|7647.9|7656.1|7646.1|6
1606718920000|2020-11-30 06:48:40|7658.1|7648.1|7661.4|7651.4|7661.4|7651.4|7658.1|7648.1|14
1606718930000|2020-11-30 06:48:50|7661.9|7651.9|7664.4|7654.4|7664.8|7654.8|7661.9|7651.9|17
1606718940000|2020-11-30 06:49:00|7663.6|7653.6|7663.4|7653.4|7664.4|7654.4|7662.5|7652.5|18
1606718950000|2020-11-30 06:49:10|7663.1|7653.1|7663.9|7653.9|7664.9|7654.9|7662.9|7652.9|21
1606718960000|2020-11-30 06:49:20|7663.6|7653.6|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|12
1606718970000|2020-11-30 06:49:30|7664.6|7654.6|7666.9|7656.9|7666.9|7656.9|7664.1|7654.1|20
1606718980000|2020-11-30 06:49:40|7667.1|7657.1|7666.4|7656.4|7667.4|7657.4|7666.1|7656.1|18
1606718990000|2020-11-30 06:49:50|7667.5|7657.5|7667.9|7657.9|7669.4|7659.4|7666.4|7656.4|20
1606719000000|2020-11-30 06:50:00|7667.6|7657.6|7667.6|7657.6|7669.4|7659.4|7666.4|7656.4|14
1606719010000|2020-11-30 06:50:10|7667.4|7657.4|7669.1|7659.1|7669.1|7659.1|7667.4|7657.4|7
1606719020000|2020-11-30 06:50:20|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606719030000|2020-11-30 06:50:30|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606719040000|2020-11-30 06:50:40|7670.4|7660.4|7670.1|7660.1|7670.4|7660.4|7669.4|7659.4|6
1606719050000|2020-11-30 06:50:50|7670.6|7660.6|7669.4|7659.4|7670.6|7660.6|7669.1|7659.1|9
1606719060000|2020-11-30 06:51:00|7669.6|7659.6|7672.9|7662.9|7672.9|7662.9|7669.6|7659.6|7
1606719070000|2020-11-30 06:51:10|7672.6|7662.6|7673.9|7663.9|7673.9|7663.9|7672.6|7662.6|8
1606719080000|2020-11-30 06:51:20|7674.1|7664.1|7678|7668|7678|7668|7674.1|7664.1|17
1606719090000|2020-11-30 06:51:30|7678.1|7668.1|7676.6|7666.6|7678.1|7668.1|7676.6|7666.6|13
1606719100000|2020-11-30 06:51:40|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|7
1606719110000|2020-11-30 06:51:50|7677.9|7667.9|7680.5|7670.5|7680.9|7670.9|7677.9|7667.9|19
1606719120000|2020-11-30 06:52:00|7680.4|7670.4|7678.1|7668.1|7680.4|7670.4|7678.1|7668.1|14
1606719130000|2020-11-30 06:52:10|7678.6|7668.6|7676.4|7666.4|7679.6|7669.6|7676.4|7666.4|20
1606719140000|2020-11-30 06:52:20|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.1|7665.1|11
1606719150000|2020-11-30 06:52:30|7675.1|7665.1|7675.4|7665.4|7676.1|7666.1|7673.4|7663.4|17
1606719160000|2020-11-30 06:52:40|7675.8|7665.8|7674.1|7664.1|7675.9|7665.9|7672.4|7662.4|21
1606719170000|2020-11-30 06:52:50|7674.5|7664.5|7675.4|7665.4|7677.4|7667.4|7674.1|7664.1|19
1606719180000|2020-11-30 06:53:00|7675.6|7665.6|7674.5|7664.5|7677.1|7667.1|7673.9|7663.9|15
1606719190000|2020-11-30 06:53:10|7674.6|7664.6|7672.4|7662.4|7674.9|7664.9|7671.9|7661.9|13
1606719200000|2020-11-30 06:53:20|7672.1|7662.1|7670.1|7660.1|7673.1|7663.1|7670.1|7660.1|13
1606719210000|2020-11-30 06:53:30|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.6|7659.6|5
1606719220000|2020-11-30 06:53:40|7669.8|7659.8|7670.1|7660.1|7670.5|7660.5|7667.9|7657.9|11
1606719230000|2020-11-30 06:53:50|7670.6|7660.6|7668.6|7658.6|7670.6|7660.6|7668.6|7658.6|9
1606719240000|2020-11-30 06:54:00|7668.4|7658.4|7666.6|7656.6|7668.4|7658.4|7665.9|7655.9|12
1606719250000|2020-11-30 06:54:10|7665.9|7655.9|7666.9|7656.9|7667.1|7657.1|7665.6|7655.6|22
1606719260000|2020-11-30 06:54:20|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7666.1|7656.1|8
1606719270000|2020-11-30 06:54:30|7667.3|7657.3|7667.4|7657.4|7667.4|7657.4|7666.1|7656.1|12
1606719280000|2020-11-30 06:54:40|7666.9|7656.9|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|4
1606719290000|2020-11-30 06:54:50|7667.6|7657.6|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|6
1606719300000|2020-11-30 06:55:00|7669|7659|7669.5|7659.5|7669.9|7659.9|7668.4|7658.4|9
1606719310000|2020-11-30 06:55:10|7669.4|7659.4|7668.4|7658.4|7669.4|7659.4|7668.4|7658.4|6
1606719320000|2020-11-30 06:55:20|7668.6|7658.6|7667.9|7657.9|7670.6|7660.6|7667.6|7657.6|14
1606719330000|2020-11-30 06:55:30|7667.6|7657.6|7667.1|7657.1|7668.6|7658.6|7665.9|7655.9|12
1606719340000|2020-11-30 06:55:40|7667.4|7657.4|7664.9|7654.9|7667.6|7657.6|7664.9|7654.9|13
1606719350000|2020-11-30 06:55:50|7665.4|7655.4|7665.4|7655.4|7665.6|7655.6|7665.4|7655.4|3
1606719360000|2020-11-30 06:56:00|7665.6|7655.6|7671.5|7661.5|7671.5|7661.5|7665.6|7655.6|10
1606719370000|2020-11-30 06:56:10|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7670.6|7660.6|6
1606719380000|2020-11-30 06:56:20|7671.1|7661.1|7671.6|7661.6|7671.6|7661.6|7671.1|7661.1|3
1606719390000|2020-11-30 06:56:30|7671.9|7661.9|7672.6|7662.6|7674.1|7664.1|7671.6|7661.6|12
1606719400000|2020-11-30 06:56:40|7672.4|7662.4|7675.6|7665.6|7675.6|7665.6|7672.4|7662.4|9
1606719410000|2020-11-30 06:56:50|7676.4|7666.4|7677.4|7667.4|7677.6|7667.6|7676.4|7666.4|4
1606719420000|2020-11-30 06:57:00|7677.1|7667.1|7675.6|7665.6|7677.1|7667.1|7675.6|7665.6|11
1606719430000|2020-11-30 06:57:10|7676.1|7666.1|7674.9|7664.9|7676.8|7666.8|7674.4|7664.4|10
1606719440000|2020-11-30 06:57:20|7675.4|7665.4|7678|7668|7679.1|7669.1|7675.4|7665.4|19
1606719450000|2020-11-30 06:57:30|7677.8|7667.8|7683.1|7673.1|7683.4|7673.4|7677.8|7667.8|23
1606719460000|2020-11-30 06:57:40|7682.9|7672.9|7681.6|7671.6|7682.9|7672.9|7681.1|7671.1|12
1606719470000|2020-11-30 06:57:50|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7679.6|7669.6|12
1606719480000|2020-11-30 06:58:00|7681.6|7671.6|7684.1|7674.1|7684.3|7674.3|7681.6|7671.6|12
1606719490000|2020-11-30 06:58:10|7684.6|7674.6|7682.9|7672.9|7684.9|7674.9|7682.5|7672.5|18
1606719500000|2020-11-30 06:58:20|7682.6|7672.6|7682.9|7672.9|7684|7674|7682.4|7672.4|13
1606719510000|2020-11-30 06:58:30|7682.6|7672.6|7679.6|7669.6|7682.6|7672.6|7679.6|7669.6|16
1606719520000|2020-11-30 06:58:40|7679.5|7669.5|7676|7666|7679.5|7669.5|7675.6|7665.6|15
1606719530000|2020-11-30 06:58:50|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|6
1606719540000|2020-11-30 06:59:00|7675.4|7665.4|7677.6|7667.6|7677.6|7667.6|7674.4|7664.4|8
1606719550000|2020-11-30 06:59:10|7677.9|7667.9|7682.4|7672.4|7682.4|7672.4|7677.9|7667.9|18
1606719560000|2020-11-30 06:59:20|7682.6|7672.6|7685.6|7675.6|7686.6|7676.6|7682.6|7672.6|18
1606719570000|2020-11-30 06:59:30|7685.9|7675.9|7685.1|7675.1|7688.9|7678.9|7685.1|7675.1|18
1606719580000|2020-11-30 06:59:40|7685|7675|7679.1|7669.1|7685|7675|7679.1|7669.1|14
1606719590000|2020-11-30 06:59:50|7679.9|7669.9|7678.9|7668.9|7680.9|7670.9|7678.4|7668.4|8
1606719600000|2020-11-30 07:00:00|7679.1|7669.1|7677.9|7667.9|7679.1|7669.1|7677.9|7667.9|9
1606719610000|2020-11-30 07:00:10|7677.6|7667.6|7676.1|7666.1|7677.6|7667.6|7676.1|7666.1|6
1606719620000|2020-11-30 07:00:20|7676|7666|7671.9|7661.9|7676|7666|7671.9|7661.9|9
1606719630000|2020-11-30 07:00:30|7671.8|7661.8|7669.9|7659.9|7672.1|7662.1|7669.9|7659.9|7
1606719640000|2020-11-30 07:00:40|7670|7660|7669.9|7659.9|7671.4|7661.4|7669.3|7659.3|12
1606719650000|2020-11-30 07:00:50|7670.1|7660.1|7668.9|7658.9|7670.5|7660.5|7668.9|7658.9|5
1606719660000|2020-11-30 07:01:00|7669.1|7659.1|7670.4|7660.4|7671.1|7661.1|7668.9|7658.9|8
1606719680000|2020-11-30 07:01:20|7669.9|7659.9|7668.9|7658.9|7669.9|7659.9|7668.4|7658.4|7
1606719690000|2020-11-30 07:01:30|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606719700000|2020-11-30 07:01:40|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.5|7658.5|3
1606719710000|2020-11-30 07:01:50|7669.4|7659.4|7669.1|7659.1|7669.6|7659.6|7668.6|7658.6|5
1606719720000|2020-11-30 07:02:00|7669.6|7659.6|7669.1|7659.1|7670.6|7660.6|7669.1|7659.1|6
1606719730000|2020-11-30 07:02:10|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606719740000|2020-11-30 07:02:20|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606719750000|2020-11-30 07:02:30|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|7669.3|7659.3|3
1606719770000|2020-11-30 07:02:50|7669.6|7659.6|7671.6|7661.6|7671.9|7661.9|7669.6|7659.6|5
1606719780000|2020-11-30 07:03:00|7671.4|7661.4|7671.9|7661.9|7671.9|7661.9|7671.1|7661.1|4
1606719790000|2020-11-30 07:03:10|7672.4|7662.4|7673.1|7663.1|7673.1|7663.1|7672.4|7662.4|2
1606719800000|2020-11-30 07:03:20|7674|7664|7669.1|7659.1|7674|7664|7668.9|7658.9|8
1606719810000|2020-11-30 07:03:30|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|7669.1|7659.1|3
1606719820000|2020-11-30 07:03:40|7669.6|7659.6|7670.9|7660.9|7670.9|7660.9|7669.6|7659.6|5
1606719840000|2020-11-30 07:04:00|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606719850000|2020-11-30 07:04:10|7671.5|7661.5|7673.1|7663.1|7673.1|7663.1|7671.5|7661.5|4
1606719860000|2020-11-30 07:04:20|7672.6|7662.6|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|2
1606719890000|2020-11-30 07:04:50|7672.9|7662.9|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|3
1606719900000|2020-11-30 07:05:00|7672.1|7662.1|7670.9|7660.9|7672.1|7662.1|7670.9|7660.9|4
1606719910000|2020-11-30 07:05:10|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.6|7659.6|3
1606719920000|2020-11-30 07:05:20|7669.4|7659.4|7668.4|7658.4|7669.4|7659.4|7667.8|7657.8|4
1606719930000|2020-11-30 07:05:30|7668|7658|7668|7658|7668|7658|7667.9|7657.9|3
1606719940000|2020-11-30 07:05:40|7667.4|7657.4|7668.4|7658.4|7668.9|7658.9|7667.4|7657.4|7
1606719950000|2020-11-30 07:05:50|7668.9|7658.9|7670.4|7660.4|7670.6|7660.6|7668.9|7658.9|3
1606719960000|2020-11-30 07:06:00|7669.9|7659.9|7669.4|7659.4|7669.9|7659.9|7669.4|7659.4|2
1606719970000|2020-11-30 07:06:10|7669.9|7659.9|7670|7660|7670|7660|7669.9|7659.9|2
1606719980000|2020-11-30 07:06:20|7670.3|7660.3|7669.4|7659.4|7670.4|7660.4|7669.4|7659.4|3
1606720010000|2020-11-30 07:06:50|7669.6|7659.6|7669.6|7659.6|7669.9|7659.9|7669.4|7659.4|4
1606720020000|2020-11-30 07:07:00|7669.4|7659.4|7666.9|7656.9|7669.4|7659.4|7666.9|7656.9|2
1606720030000|2020-11-30 07:07:10|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|3
1606720040000|2020-11-30 07:07:20|7667.4|7657.4|7669.4|7659.4|7669.4|7659.4|7667.4|7657.4|2
1606720050000|2020-11-30 07:07:30|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.4|7660.4|4
1606720060000|2020-11-30 07:07:40|7671.9|7661.9|7670.4|7660.4|7671.9|7661.9|7670.4|7660.4|5
1606720080000|2020-11-30 07:08:00|7670.1|7660.1|7668.1|7658.1|7670.1|7660.1|7668.1|7658.1|5
1606720090000|2020-11-30 07:08:10|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|3
1606720100000|2020-11-30 07:08:20|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606720160000|2020-11-30 07:09:20|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606720170000|2020-11-30 07:09:30|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606720180000|2020-11-30 07:09:40|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606720190000|2020-11-30 07:09:50|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606720200000|2020-11-30 07:10:00|7667.6|7657.6|7669.1|7659.1|7669.4|7659.4|7667.6|7657.6|7
1606720210000|2020-11-30 07:10:10|7669.6|7659.6|7667.1|7657.1|7669.9|7659.9|7667.1|7657.1|9
1606720220000|2020-11-30 07:10:20|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606720230000|2020-11-30 07:10:30|7667.1|7657.1|7665.1|7655.1|7667.1|7657.1|7665.1|7655.1|3
1606720240000|2020-11-30 07:10:40|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.8|7654.8|4
1606720250000|2020-11-30 07:10:50|7665.4|7655.4|7666.1|7656.1|7666.1|7656.1|7665.4|7655.4|3
1606720260000|2020-11-30 07:11:00|7665.9|7655.9|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|3
1606720300000|2020-11-30 07:11:40|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|1
1606720310000|2020-11-30 07:11:50|7665.9|7655.9|7662.6|7652.6|7666.9|7656.9|7662.6|7652.6|5
1606720320000|2020-11-30 07:12:00|7662.9|7652.9|7665.1|7655.1|7665.1|7655.1|7662.9|7652.9|4
1606720330000|2020-11-30 07:12:10|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.1|7653.1|4
1606720340000|2020-11-30 07:12:20|7664|7654|7663.9|7653.9|7664.1|7654.1|7663.9|7653.9|3
1606720350000|2020-11-30 07:12:30|7661.6|7651.6|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|4
1606720360000|2020-11-30 07:12:40|7662.5|7652.5|7662.6|7652.6|7662.6|7652.6|7662.5|7652.5|2
1606720380000|2020-11-30 07:13:00|7663.6|7653.6|7662.9|7652.9|7663.6|7653.6|7662.9|7652.9|5
1606720390000|2020-11-30 07:13:10|7663.1|7653.1|7663|7653|7663.4|7653.4|7663|7653|3
1606720400000|2020-11-30 07:13:20|7663.3|7653.3|7663.9|7653.9|7663.9|7653.9|7663.3|7653.3|2
1606720410000|2020-11-30 07:13:30|7664.1|7654.1|7663.1|7653.1|7664.1|7654.1|7663.1|7653.1|5
1606720420000|2020-11-30 07:13:40|7663.4|7653.4|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|3
1606720430000|2020-11-30 07:13:50|7664.9|7654.9|7663.9|7653.9|7664.9|7654.9|7663.9|7653.9|2
1606720440000|2020-11-30 07:14:00|7663.6|7653.6|7664.1|7654.1|7664.4|7654.4|7663.6|7653.6|4
1606720450000|2020-11-30 07:14:10|7663.9|7653.9|7663.4|7653.4|7663.9|7653.9|7663.4|7653.4|2
1606720460000|2020-11-30 07:14:20|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|1
1606720470000|2020-11-30 07:14:30|7663.4|7653.4|7663.5|7653.5|7663.5|7653.5|7663.4|7653.4|2
1606720490000|2020-11-30 07:14:50|7663.9|7653.9|7664.4|7654.4|7664.4|7654.4|7663.9|7653.9|3
1606720500000|2020-11-30 07:15:00|7665.1|7655.1|7664.4|7654.4|7665.1|7655.1|7664.4|7654.4|3
1606720510000|2020-11-30 07:15:10|7664.1|7654.1|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|7
1606720520000|2020-11-30 07:15:20|7664.3|7654.3|7663.6|7653.6|7664.3|7654.3|7663.6|7653.6|2
1606720530000|2020-11-30 07:15:30|7663.4|7653.4|7663.4|7653.4|7663.6|7653.6|7663.4|7653.4|3
1606720540000|2020-11-30 07:15:40|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|1
1606720560000|2020-11-30 07:16:00|7663.9|7653.9|7664.4|7654.4|7664.4|7654.4|7663.9|7653.9|5
1606720570000|2020-11-30 07:16:10|7664.6|7654.6|7665.4|7655.4|7665.4|7655.4|7664.6|7654.6|3
1606720590000|2020-11-30 07:16:30|7665.6|7655.6|7663.5|7653.5|7665.9|7655.9|7663.5|7653.5|5
1606720600000|2020-11-30 07:16:40|7663.4|7653.4|7663.5|7653.5|7663.5|7653.5|7663.4|7653.4|2
1606720610000|2020-11-30 07:16:50|7663|7653|7661.1|7651.1|7663|7653|7661.1|7651.1|2
1606720630000|2020-11-30 07:17:10|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606720640000|2020-11-30 07:17:20|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1606720660000|2020-11-30 07:17:40|7661.6|7651.6|7661.6|7651.6|7662.4|7652.4|7661.6|7651.6|4
1606720670000|2020-11-30 07:17:50|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606720700000|2020-11-30 07:18:20|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1606720710000|2020-11-30 07:18:30|7661.6|7651.6|7661.4|7651.4|7661.6|7651.6|7661.4|7651.4|2
1606720720000|2020-11-30 07:18:40|7660.6|7650.6|7660.3|7650.3|7660.6|7650.6|7660.3|7650.3|2
1606720730000|2020-11-30 07:18:50|7660.4|7650.4|7660.1|7650.1|7660.4|7650.4|7659.9|7649.9|6
1606720740000|2020-11-30 07:19:00|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606720750000|2020-11-30 07:19:10|7659.6|7649.6|7658.6|7648.6|7659.6|7649.6|7658.4|7648.4|3
1606720760000|2020-11-30 07:19:20|7658.9|7648.9|7657.6|7647.6|7659.1|7649.1|7657.6|7647.6|8
1606720770000|2020-11-30 07:19:30|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|1
1606720780000|2020-11-30 07:19:40|7657.6|7647.6|7657.1|7647.1|7657.6|7647.6|7657.1|7647.1|2
1606720790000|2020-11-30 07:19:50|7657.6|7647.6|7656.5|7646.5|7657.9|7647.9|7656.4|7646.4|6
1606720800000|2020-11-30 07:20:00|7656.9|7646.9|7657.3|7647.3|7657.4|7647.4|7656.9|7646.9|3
1606720810000|2020-11-30 07:20:10|7657.6|7647.6|7658.1|7648.1|7658.1|7648.1|7657.6|7647.6|4
1606720820000|2020-11-30 07:20:20|7658.4|7648.4|7658.5|7648.5|7659.1|7649.1|7658.4|7648.4|3
1606720830000|2020-11-30 07:20:30|7658.6|7648.6|7654.1|7644.1|7658.6|7648.6|7653.8|7643.8|10
1606720840000|2020-11-30 07:20:40|7654.4|7644.4|7654.4|7644.4|7654.6|7644.6|7653.8|7643.8|5
1606720850000|2020-11-30 07:20:50|7654.1|7644.1|7653.9|7643.9|7654.4|7644.4|7653.4|7643.4|9
1606720860000|2020-11-30 07:21:00|7653.6|7643.6|7654.4|7644.4|7654.4|7644.4|7653.1|7643.1|11
1606720870000|2020-11-30 07:21:10|7654.5|7644.5|7654.4|7644.4|7655.3|7645.3|7654.4|7644.4|5
1606720880000|2020-11-30 07:21:20|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|3
1606720890000|2020-11-30 07:21:30|7654.4|7644.4|7652.4|7642.4|7654.4|7644.4|7652.4|7642.4|2
1606720900000|2020-11-30 07:21:40|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606720910000|2020-11-30 07:21:50|7651.6|7641.6|7653.4|7643.4|7653.4|7643.4|7651.6|7641.6|5
1606720940000|2020-11-30 07:22:20|7653.1|7643.1|7652.4|7642.4|7653.1|7643.1|7652.4|7642.4|2
1606720950000|2020-11-30 07:22:30|7652.6|7642.6|7654.1|7644.1|7654.1|7644.1|7652.6|7642.6|5
1606720970000|2020-11-30 07:22:50|7654.4|7644.4|7653.3|7643.3|7654.4|7644.4|7653.3|7643.3|3
1606720980000|2020-11-30 07:23:00|7653.4|7643.4|7654.1|7644.1|7654.1|7644.1|7653.4|7643.4|2
1606720990000|2020-11-30 07:23:10|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7653.6|7643.6|7
1606721000000|2020-11-30 07:23:20|7654.1|7644.1|7653.8|7643.8|7654.1|7644.1|7653.6|7643.6|3
1606721010000|2020-11-30 07:23:30|7653.5|7643.5|7652.4|7642.4|7653.5|7643.5|7651.9|7641.9|4
1606721020000|2020-11-30 07:23:40|7652.1|7642.1|7651.9|7641.9|7652.1|7642.1|7651.9|7641.9|2
1606721040000|2020-11-30 07:24:00|7652.1|7642.1|7651.9|7641.9|7652.4|7642.4|7651.9|7641.9|4
1606721050000|2020-11-30 07:24:10|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7652.4|7642.4|3
1606721060000|2020-11-30 07:24:20|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|1
1606721070000|2020-11-30 07:24:30|7652.1|7642.1|7652.4|7642.4|7652.4|7642.4|7651.9|7641.9|4
1606721090000|2020-11-30 07:24:50|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606721110000|2020-11-30 07:25:10|7652.4|7642.4|7650.6|7640.6|7652.4|7642.4|7650.6|7640.6|3
1606721120000|2020-11-30 07:25:20|7650.1|7640.1|7651.6|7641.6|7651.6|7641.6|7650.1|7640.1|5
1606721130000|2020-11-30 07:25:30|7651.9|7641.9|7650.4|7640.4|7651.9|7641.9|7650.4|7640.4|3
1606721140000|2020-11-30 07:25:40|7651.6|7641.6|7651.8|7641.8|7651.8|7641.8|7651.4|7641.4|4
1606721150000|2020-11-30 07:25:50|7651.6|7641.6|7651.8|7641.8|7651.8|7641.8|7651.6|7641.6|2
1606721160000|2020-11-30 07:26:00|7651.6|7641.6|7651.6|7641.6|7651.9|7641.9|7651.6|7641.6|3
1606721170000|2020-11-30 07:26:10|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|1
1606721180000|2020-11-30 07:26:20|7651.6|7641.6|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|2
1606721190000|2020-11-30 07:26:30|7651.1|7641.1|7650.1|7640.1|7651.1|7641.1|7650.1|7640.1|2
1606721200000|2020-11-30 07:26:40|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.1|7640.1|3
1606721210000|2020-11-30 07:26:50|7650.6|7640.6|7652|7642|7652|7642|7650.6|7640.6|8
1606721220000|2020-11-30 07:27:00|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.4|7641.4|4
1606721230000|2020-11-30 07:27:10|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7652.4|7642.4|2
1606721240000|2020-11-30 07:27:20|7653|7643|7654.4|7644.4|7654.4|7644.4|7653|7643|7
1606721250000|2020-11-30 07:27:30|7654.1|7644.1|7655|7645|7655|7645|7654.1|7644.1|5
1606721270000|2020-11-30 07:27:50|7654.9|7644.9|7655.4|7645.4|7655.4|7645.4|7654.9|7644.9|5
1606721280000|2020-11-30 07:28:00|7655.6|7645.6|7655.4|7645.4|7655.6|7645.6|7655.1|7645.1|4
1606721290000|2020-11-30 07:28:10|7655.6|7645.6|7655.9|7645.9|7655.9|7645.9|7655.6|7645.6|4
1606721300000|2020-11-30 07:28:20|7655.6|7645.6|7655.9|7645.9|7655.9|7645.9|7655.6|7645.6|2
1606721310000|2020-11-30 07:28:30|7655.6|7645.6|7655.9|7645.9|7655.9|7645.9|7655.6|7645.6|2
1606721320000|2020-11-30 07:28:40|7656.1|7646.1|7655.9|7645.9|7656.5|7646.5|7655.9|7645.9|4
1606721330000|2020-11-30 07:28:50|7656.1|7646.1|7655.4|7645.4|7656.1|7646.1|7655.4|7645.4|4
1606721340000|2020-11-30 07:29:00|7655.6|7645.6|7656.4|7646.4|7656.4|7646.4|7654.9|7644.9|4
1606721350000|2020-11-30 07:29:10|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|1
1606721360000|2020-11-30 07:29:20|7656.9|7646.9|7657.4|7647.4|7657.4|7647.4|7656.9|7646.9|3
1606721370000|2020-11-30 07:29:30|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7657.4|7647.4|4
1606721380000|2020-11-30 07:29:40|7657.5|7647.5|7657.1|7647.1|7657.5|7647.5|7657.1|7647.1|3
1606721390000|2020-11-30 07:29:50|7656.9|7646.9|7655.9|7645.9|7656.9|7646.9|7655.9|7645.9|2
1606721400000|2020-11-30 07:30:00|7656.1|7646.1|7657.6|7647.6|7657.9|7647.9|7656.1|7646.1|7
1606721410000|2020-11-30 07:30:10|7657.5|7647.5|7656.9|7646.9|7657.5|7647.5|7656.4|7646.4|5
1606721420000|2020-11-30 07:30:20|7657.1|7647.1|7658.6|7648.6|7658.6|7648.6|7657.1|7647.1|5
1606721430000|2020-11-30 07:30:30|7658.4|7648.4|7659.4|7649.4|7659.4|7649.4|7658.4|7648.4|4
1606721440000|2020-11-30 07:30:40|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|5
1606721450000|2020-11-30 07:30:50|7659.9|7649.9|7658.9|7648.9|7659.9|7649.9|7658.9|7648.9|5
1606721460000|2020-11-30 07:31:00|7659.1|7649.1|7659.5|7649.5|7659.5|7649.5|7659.1|7649.1|3
1606721490000|2020-11-30 07:31:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606721500000|2020-11-30 07:31:40|7659.6|7649.6|7658.9|7648.9|7659.6|7649.6|7658.8|7648.8|5
1606721510000|2020-11-30 07:31:50|7659.1|7649.1|7659.4|7649.4|7659.4|7649.4|7659.1|7649.1|2
1606721520000|2020-11-30 07:32:00|7659.1|7649.1|7659.4|7649.4|7659.4|7649.4|7658.6|7648.6|7
1606721530000|2020-11-30 07:32:10|7659|7649|7658.9|7648.9|7659|7649|7658.6|7648.6|4
1606721540000|2020-11-30 07:32:20|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.5|7648.5|3
1606721550000|2020-11-30 07:32:30|7658.5|7648.5|7657.9|7647.9|7658.5|7648.5|7657.9|7647.9|5
1606721570000|2020-11-30 07:32:50|7658.1|7648.1|7657.1|7647.1|7658.4|7648.4|7657.1|7647.1|6
1606721580000|2020-11-30 07:33:00|7657.3|7647.3|7656.6|7646.6|7657.3|7647.3|7656.6|7646.6|3
1606721590000|2020-11-30 07:33:10|7656.4|7646.4|7655.4|7645.4|7656.4|7646.4|7655.1|7645.1|6
1606721600000|2020-11-30 07:33:20|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|1
1606721620000|2020-11-30 07:33:40|7655.4|7645.4|7655.9|7645.9|7655.9|7645.9|7655.4|7645.4|3
1606721630000|2020-11-30 07:33:50|7655.6|7645.6|7654.9|7644.9|7655.6|7645.6|7654.9|7644.9|3
1606721640000|2020-11-30 07:34:00|7654.6|7644.6|7652.9|7642.9|7654.6|7644.6|7652.9|7642.9|6
1606721650000|2020-11-30 07:34:10|7652.6|7642.6|7651.6|7641.6|7652.6|7642.6|7651.4|7641.4|4
1606721660000|2020-11-30 07:34:20|7651.9|7641.9|7651.6|7641.6|7651.9|7641.9|7651.4|7641.4|5
1606721700000|2020-11-30 07:35:00|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1606721710000|2020-11-30 07:35:10|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1606721720000|2020-11-30 07:35:20|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1606721730000|2020-11-30 07:35:30|7652.1|7642.1|7649.6|7639.6|7652.6|7642.6|7649.6|7639.6|4
1606721740000|2020-11-30 07:35:40|7649.9|7639.9|7650.3|7640.3|7650.3|7640.3|7649.8|7639.8|4
1606721750000|2020-11-30 07:35:50|7649.9|7639.9|7648.9|7638.9|7650.1|7640.1|7648.9|7638.9|5
1606721760000|2020-11-30 07:36:00|7649.1|7639.1|7650.4|7640.4|7650.4|7640.4|7649.1|7639.1|3
1606721780000|2020-11-30 07:36:20|7650.1|7640.1|7650.4|7640.4|7650.4|7640.4|7649.5|7639.5|4
1606721800000|2020-11-30 07:36:40|7650.9|7640.9|7650.4|7640.4|7650.9|7640.9|7650.4|7640.4|2
1606721820000|2020-11-30 07:37:00|7650.6|7640.6|7651.1|7641.1|7651.6|7641.6|7650.3|7640.3|8
1606721830000|2020-11-30 07:37:10|7650.4|7640.4|7651.6|7641.6|7651.6|7641.6|7650.4|7640.4|3
1606721840000|2020-11-30 07:37:20|7650.9|7640.9|7652.6|7642.6|7652.6|7642.6|7650.6|7640.6|4
1606721860000|2020-11-30 07:37:40|7652.9|7642.9|7653.6|7643.6|7653.6|7643.6|7652.9|7642.9|2
1606721870000|2020-11-30 07:37:50|7653.8|7643.8|7654.1|7644.1|7654.1|7644.1|7653.8|7643.8|2
1606721890000|2020-11-30 07:38:10|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|2
1606721900000|2020-11-30 07:38:20|7654.9|7644.9|7655.1|7645.1|7655.1|7645.1|7654.9|7644.9|2
1606721910000|2020-11-30 07:38:30|7654.9|7644.9|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|2
1606721920000|2020-11-30 07:38:40|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1606721940000|2020-11-30 07:39:00|7651.4|7641.4|7651.6|7641.6|7651.6|7641.6|7651.4|7641.4|2
1606721960000|2020-11-30 07:39:20|7651.4|7641.4|7650.6|7640.6|7651.4|7641.4|7650.6|7640.6|3
1606721990000|2020-11-30 07:39:50|7650.4|7640.4|7649.6|7639.6|7650.4|7640.4|7649.6|7639.6|3
1606722010000|2020-11-30 07:40:10|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|1
1606722020000|2020-11-30 07:40:20|7648.9|7638.9|7648.6|7638.6|7648.9|7638.9|7648.6|7638.6|2
1606722030000|2020-11-30 07:40:30|7648.4|7638.4|7647.9|7637.9|7648.4|7638.4|7647.6|7637.6|4
1606722040000|2020-11-30 07:40:40|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606722050000|2020-11-30 07:40:50|7647.4|7637.4|7646.1|7636.1|7647.4|7637.4|7646.1|7636.1|2
1606722060000|2020-11-30 07:41:00|7646.4|7636.4|7646.4|7636.4|7646.6|7636.6|7646.1|7636.1|7
1606722070000|2020-11-30 07:41:10|7646.6|7636.6|7646.1|7636.1|7646.6|7636.6|7646.1|7636.1|3
1606722080000|2020-11-30 07:41:20|7646.4|7636.4|7646.6|7636.6|7646.6|7636.6|7646.4|7636.4|2
1606722090000|2020-11-30 07:41:30|7646.1|7636.1|7646.6|7636.6|7646.6|7636.6|7646.1|7636.1|3
1606722100000|2020-11-30 07:41:40|7647.1|7637.1|7647.1|7637.1|7647.4|7637.4|7647.1|7637.1|3
1606722110000|2020-11-30 07:41:50|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1606722120000|2020-11-30 07:42:00|7647.1|7637.1|7648.6|7638.6|7648.6|7638.6|7647.1|7637.1|5
1606722170000|2020-11-30 07:42:50|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|1
1606722180000|2020-11-30 07:43:00|7648.1|7638.1|7646.9|7636.9|7648.1|7638.1|7646.9|7636.9|6
1606722190000|2020-11-30 07:43:10|7647.1|7637.1|7646.6|7636.6|7647.1|7637.1|7646.4|7636.4|5
1606722200000|2020-11-30 07:43:20|7646.9|7636.9|7647.9|7637.9|7647.9|7637.9|7646.9|7636.9|2
1606722210000|2020-11-30 07:43:30|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1606722220000|2020-11-30 07:43:40|7647.9|7637.9|7647.9|7637.9|7648.1|7638.1|7647.9|7637.9|3
1606722230000|2020-11-30 07:43:50|7648.1|7638.1|7646.6|7636.6|7648.1|7638.1|7646.6|7636.6|4
1606722250000|2020-11-30 07:44:10|7646.9|7636.9|7648.4|7638.4|7648.4|7638.4|7646.9|7636.9|2
1606722260000|2020-11-30 07:44:20|7648.9|7638.9|7649.4|7639.4|7649.4|7639.4|7648.9|7638.9|2
1606722270000|2020-11-30 07:44:30|7649.9|7639.9|7650.4|7640.4|7650.4|7640.4|7649.9|7639.9|2
1606722280000|2020-11-30 07:44:40|7650.1|7640.1|7649.6|7639.6|7650.1|7640.1|7649.6|7639.6|2
1606722290000|2020-11-30 07:44:50|7649.9|7639.9|7653.6|7643.6|7653.6|7643.6|7649.9|7639.9|9
1606722300000|2020-11-30 07:45:00|7653.5|7643.5|7653.4|7643.4|7653.5|7643.5|7653.1|7643.1|5
1606722320000|2020-11-30 07:45:20|7653.6|7643.6|7653.9|7643.9|7653.9|7643.9|7653.6|7643.6|2
1606722330000|2020-11-30 07:45:30|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1606722340000|2020-11-30 07:45:40|7653.5|7643.5|7652.6|7642.6|7653.5|7643.5|7652.5|7642.5|4
1606722350000|2020-11-30 07:45:50|7653|7643|7651.1|7641.1|7653.1|7643.1|7651.1|7641.1|4
1606722360000|2020-11-30 07:46:00|7651.6|7641.6|7648.4|7638.4|7651.6|7641.6|7648.1|7638.1|6
1606722380000|2020-11-30 07:46:20|7648.6|7638.6|7649.1|7639.1|7649.1|7639.1|7648.6|7638.6|5
1606722390000|2020-11-30 07:46:30|7648.9|7638.9|7648.6|7638.6|7648.9|7638.9|7648.6|7638.6|4
1606722400000|2020-11-30 07:46:40|7648.4|7638.4|7648.1|7638.1|7648.4|7638.4|7648.1|7638.1|2
1606722420000|2020-11-30 07:47:00|7648|7638|7647.9|7637.9|7648|7638|7647.9|7637.9|2
1606722430000|2020-11-30 07:47:10|7648|7638|7646.6|7636.6|7648.4|7638.4|7646.6|7636.6|6
1606722440000|2020-11-30 07:47:20|7646.9|7636.9|7646.4|7636.4|7646.9|7636.9|7646.4|7636.4|3
1606722460000|2020-11-30 07:47:40|7646.6|7636.6|7646.3|7636.3|7646.6|7636.6|7646.3|7636.3|3
1606722490000|2020-11-30 07:48:10|7646.1|7636.1|7644.9|7634.9|7646.1|7636.1|7644.6|7634.6|5
1606722500000|2020-11-30 07:48:20|7644.4|7634.4|7642.9|7632.9|7644.4|7634.4|7642.9|7632.9|6
1606722510000|2020-11-30 07:48:30|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606722520000|2020-11-30 07:48:40|7640.3|7630.3|7640.6|7630.6|7640.6|7630.6|7640.1|7630.1|8
1606722530000|2020-11-30 07:48:50|7640.1|7630.1|7640.6|7630.6|7640.6|7630.6|7639.9|7629.9|6
1606722540000|2020-11-30 07:49:00|7640.4|7630.4|7640.6|7630.6|7640.6|7630.6|7639.9|7629.9|6
1606722560000|2020-11-30 07:49:20|7640.5|7630.5|7639.9|7629.9|7640.5|7630.5|7639.9|7629.9|2
1606722570000|2020-11-30 07:49:30|7640.1|7630.1|7640.1|7630.1|7640.4|7630.4|7640.1|7630.1|3
1606722580000|2020-11-30 07:49:40|7640.4|7630.4|7640.9|7630.9|7640.9|7630.9|7640.4|7630.4|3
1606722590000|2020-11-30 07:49:50|7641.6|7631.6|7640.6|7630.6|7641.6|7631.6|7640.6|7630.6|3
1606722600000|2020-11-30 07:50:00|7640.4|7630.4|7640.1|7630.1|7640.4|7630.4|7640.1|7630.1|2
1606722610000|2020-11-30 07:50:10|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606722620000|2020-11-30 07:50:20|7640.9|7630.9|7640.6|7630.6|7641|7631|7640.6|7630.6|4
1606722630000|2020-11-30 07:50:30|7640.9|7630.9|7640.6|7630.6|7641.1|7631.1|7640.6|7630.6|3
1606722640000|2020-11-30 07:50:40|7640.3|7630.3|7639.4|7629.4|7640.3|7630.3|7639.4|7629.4|3
1606722650000|2020-11-30 07:50:50|7639.6|7629.6|7639.4|7629.4|7639.9|7629.9|7639.4|7629.4|5
1606722660000|2020-11-30 07:51:00|7639.5|7629.5|7639.9|7629.9|7640.4|7630.4|7639.5|7629.5|5
1606722670000|2020-11-30 07:51:10|7639.6|7629.6|7639.9|7629.9|7639.9|7629.9|7639.4|7629.4|4
1606722680000|2020-11-30 07:51:20|7640.1|7630.1|7640.6|7630.6|7640.6|7630.6|7640.1|7630.1|2
1606722690000|2020-11-30 07:51:30|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606722700000|2020-11-30 07:51:40|7639.4|7629.4|7638.4|7628.4|7639.4|7629.4|7638.4|7628.4|2
1606722710000|2020-11-30 07:51:50|7638.9|7628.9|7638.4|7628.4|7638.9|7628.9|7638.4|7628.4|3
1606722720000|2020-11-30 07:52:00|7638.3|7628.3|7638.6|7628.6|7638.6|7628.6|7638.3|7628.3|2
1606722730000|2020-11-30 07:52:10|7638.4|7628.4|7638.5|7628.5|7638.5|7628.5|7638.4|7628.4|2
1606722740000|2020-11-30 07:52:20|7638.9|7628.9|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|2
1606722750000|2020-11-30 07:52:30|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|6
1606722770000|2020-11-30 07:52:50|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606722780000|2020-11-30 07:53:00|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|1
1606722790000|2020-11-30 07:53:10|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|2
1606722800000|2020-11-30 07:53:20|7639.1|7629.1|7638.9|7628.9|7639.1|7629.1|7638.6|7628.6|4
1606722810000|2020-11-30 07:53:30|7638.6|7628.6|7638.5|7628.5|7638.6|7628.6|7638.5|7628.5|2
1606722820000|2020-11-30 07:53:40|7638.4|7628.4|7638.4|7628.4|7638.5|7628.5|7638.4|7628.4|3
1606722880000|2020-11-30 07:54:40|7638.3|7628.3|7638.3|7628.3|7638.3|7628.3|7638.3|7628.3|1
1606722900000|2020-11-30 07:55:00|7638.6|7628.6|7639.6|7629.6|7639.6|7629.6|7638.4|7628.4|9
1606722910000|2020-11-30 07:55:10|7638.6|7628.6|7638.9|7628.9|7639.1|7629.1|7638.6|7628.6|3
1606722920000|2020-11-30 07:55:20|7639.1|7629.1|7643.4|7633.4|7643.6|7633.6|7639.1|7629.1|10
1606722930000|2020-11-30 07:55:30|7643.6|7633.6|7643.9|7633.9|7643.9|7633.9|7643.4|7633.4|4
1606722940000|2020-11-30 07:55:40|7643.6|7633.6|7642.9|7632.9|7643.6|7633.6|7642.9|7632.9|5
1606722950000|2020-11-30 07:55:50|7641.9|7631.9|7639.9|7629.9|7641.9|7631.9|7639.9|7629.9|6
1606722960000|2020-11-30 07:56:00|7639.6|7629.6|7639.1|7629.1|7639.6|7629.6|7639.1|7629.1|3
1606722970000|2020-11-30 07:56:10|7639.6|7629.6|7640.6|7630.6|7640.6|7630.6|7639.6|7629.6|2
1606722980000|2020-11-30 07:56:20|7640.9|7630.9|7641.4|7631.4|7641.4|7631.4|7640.9|7630.9|4
1606722990000|2020-11-30 07:56:30|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|1
1606723000000|2020-11-30 07:56:40|7641.9|7631.9|7642.4|7632.4|7642.4|7632.4|7641.9|7631.9|3
1606723010000|2020-11-30 07:56:50|7642.6|7632.6|7642.9|7632.9|7642.9|7632.9|7642.6|7632.6|2
1606723040000|2020-11-30 07:57:20|7642.6|7632.6|7641.6|7631.6|7642.6|7632.6|7641.6|7631.6|2
1606723060000|2020-11-30 07:57:40|7641.4|7631.4|7641.4|7631.4|7641.6|7631.6|7640.9|7630.9|5
1606723070000|2020-11-30 07:57:50|7641.1|7631.1|7641.6|7631.6|7641.6|7631.6|7641.1|7631.1|3
1606723080000|2020-11-30 07:58:00|7641.1|7631.1|7641.6|7631.6|7641.6|7631.6|7641.1|7631.1|3
1606723090000|2020-11-30 07:58:10|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606723100000|2020-11-30 07:58:20|7642.9|7632.9|7644.9|7634.9|7644.9|7634.9|7642.9|7632.9|6
1606723110000|2020-11-30 07:58:30|7645.1|7635.1|7646.1|7636.1|7646.1|7636.1|7645.1|7635.1|4
1606723120000|2020-11-30 07:58:40|7645.9|7635.9|7644.4|7634.4|7645.9|7635.9|7643.9|7633.9|5
1606723130000|2020-11-30 07:58:50|7644.6|7634.6|7644.9|7634.9|7644.9|7634.9|7644.6|7634.6|2
1606723150000|2020-11-30 07:59:10|7645.9|7635.9|7645.6|7635.6|7645.9|7635.9|7645.6|7635.6|2
1606723160000|2020-11-30 07:59:20|7645.9|7635.9|7643.6|7633.6|7645.9|7635.9|7643.6|7633.6|6
1606723170000|2020-11-30 07:59:30|7643.1|7633.1|7642.6|7632.6|7643.1|7633.1|7642.6|7632.6|3
1606723180000|2020-11-30 07:59:40|7642.4|7632.4|7642.4|7632.4|7642.6|7632.6|7642.4|7632.4|3
1606723190000|2020-11-30 07:59:50|7642.6|7632.6|7644.1|7634.1|7644.1|7634.1|7642.6|7632.6|10
1606723200000|2020-11-30 08:00:00|7644.4|7634.4|7638.9|7628.9|7644.4|7634.4|7637.9|7627.9|9
1606723210000|2020-11-30 08:00:10|7638.6|7628.6|7637.6|7627.6|7638.9|7628.9|7637.6|7627.6|9
1606723220000|2020-11-30 08:00:20|7637.4|7627.4|7636.6|7626.6|7637.4|7627.4|7636.6|7626.6|4
1606723230000|2020-11-30 08:00:30|7636.4|7626.4|7634.6|7624.6|7636.4|7626.4|7634.6|7624.6|6
1606723240000|2020-11-30 08:00:40|7634.4|7624.4|7634.6|7624.6|7634.9|7624.9|7634.1|7624.1|5
1606723250000|2020-11-30 08:00:50|7634.9|7624.9|7636.9|7626.9|7638.1|7628.1|7634.6|7624.6|12
1606723260000|2020-11-30 08:01:00|7637.1|7627.1|7642.4|7632.4|7642.9|7632.9|7637.1|7627.1|16
1606723270000|2020-11-30 08:01:10|7642.6|7632.6|7644.4|7634.4|7644.9|7634.9|7642.4|7632.4|11
1606723280000|2020-11-30 08:01:20|7644.6|7634.6|7645.6|7635.6|7645.6|7635.6|7643.4|7633.4|11
1606723290000|2020-11-30 08:01:30|7645.9|7635.9|7644.4|7634.4|7648.1|7638.1|7644.4|7634.4|8
1606723300000|2020-11-30 08:01:40|7644.1|7634.1|7643.6|7633.6|7644.4|7634.4|7643.6|7633.6|3
1606723310000|2020-11-30 08:01:50|7643.4|7633.4|7640.6|7630.6|7644.6|7634.6|7639.9|7629.9|15
1606723320000|2020-11-30 08:02:00|7640.9|7630.9|7639.4|7629.4|7640.9|7630.9|7639.4|7629.4|6
1606723330000|2020-11-30 08:02:10|7638.6|7628.6|7638.9|7628.9|7639.9|7629.9|7638.1|7628.1|10
1606723340000|2020-11-30 08:02:20|7639.1|7629.1|7639.6|7629.6|7641.6|7631.6|7639.1|7629.1|8
1606723350000|2020-11-30 08:02:30|7639.9|7629.9|7641.9|7631.9|7642.1|7632.1|7638.4|7628.4|15
1606723360000|2020-11-30 08:02:40|7642.1|7632.1|7638.6|7628.6|7642.4|7632.4|7638.6|7628.6|7
1606723370000|2020-11-30 08:02:50|7637.6|7627.6|7635.4|7625.4|7639.9|7629.9|7635.1|7625.1|10
1606723380000|2020-11-30 08:03:00|7634.9|7624.9|7633.6|7623.6|7635.6|7625.6|7633.6|7623.6|13
1606723390000|2020-11-30 08:03:10|7633.1|7623.1|7631.6|7621.6|7633.6|7623.6|7631.6|7621.6|8
1606723400000|2020-11-30 08:03:20|7631.9|7621.9|7634.9|7624.9|7634.9|7624.9|7631.9|7621.9|5
1606723410000|2020-11-30 08:03:30|7634.6|7624.6|7633.4|7623.4|7635.1|7625.1|7632.4|7622.4|15
1606723420000|2020-11-30 08:03:40|7633.1|7623.1|7632.4|7622.4|7633.1|7623.1|7632.1|7622.1|7
1606723430000|2020-11-30 08:03:50|7632.6|7622.6|7633.9|7623.9|7634.4|7624.4|7632.6|7622.6|5
1606723440000|2020-11-30 08:04:00|7634.1|7624.1|7635.6|7625.6|7635.6|7625.6|7634.1|7624.1|10
1606723450000|2020-11-30 08:04:10|7636.4|7626.4|7635.6|7625.6|7636.9|7626.9|7634.1|7624.1|9
1606723460000|2020-11-30 08:04:20|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.9|7625.9|6
1606723470000|2020-11-30 08:04:30|7637.1|7627.1|7637.9|7627.9|7638.6|7628.6|7637.1|7627.1|4
1606723480000|2020-11-30 08:04:40|7637.6|7627.6|7638.4|7628.4|7638.4|7628.4|7637.6|7627.6|4
1606723490000|2020-11-30 08:04:50|7638.6|7628.6|7638.6|7628.6|7639.1|7629.1|7638.6|7628.6|4
1606723500000|2020-11-30 08:05:00|7637.9|7627.9|7637.1|7627.1|7637.9|7627.9|7636.6|7626.6|5
1606723510000|2020-11-30 08:05:10|7637.9|7627.9|7641.9|7631.9|7641.9|7631.9|7637.9|7627.9|8
1606723520000|2020-11-30 08:05:20|7642.1|7632.1|7639.9|7629.9|7642.1|7632.1|7639.9|7629.9|6
1606723530000|2020-11-30 08:05:30|7640.1|7630.1|7639.1|7629.1|7641.9|7631.9|7639.1|7629.1|9
1606723540000|2020-11-30 08:05:40|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.1|7628.1|5
1606723550000|2020-11-30 08:05:50|7639.1|7629.1|7639.4|7629.4|7639.6|7629.6|7638.4|7628.4|8
1606723560000|2020-11-30 08:06:00|7639.6|7629.6|7641.9|7631.9|7641.9|7631.9|7639.6|7629.6|5
1606723570000|2020-11-30 08:06:10|7641.6|7631.6|7641.9|7631.9|7641.9|7631.9|7641.6|7631.6|2
1606723580000|2020-11-30 08:06:20|7641.6|7631.6|7643.4|7633.4|7643.4|7633.4|7641.6|7631.6|8
1606723590000|2020-11-30 08:06:30|7643.1|7633.1|7642.1|7632.1|7643.1|7633.1|7642.1|7632.1|2
1606723600000|2020-11-30 08:06:40|7642.4|7632.4|7643.4|7633.4|7643.4|7633.4|7642.4|7632.4|5
1606723610000|2020-11-30 08:06:50|7644.6|7634.6|7644.4|7634.4|7644.6|7634.6|7644.4|7634.4|2
1606723620000|2020-11-30 08:07:00|7644.1|7634.1|7644.6|7634.6|7647.1|7637.1|7644.1|7634.1|14
1606723630000|2020-11-30 08:07:10|7644.9|7634.9|7644.1|7634.1|7645.1|7635.1|7644.1|7634.1|7
1606723640000|2020-11-30 08:07:20|7644.4|7634.4|7644.6|7634.6|7645.6|7635.6|7644.1|7634.1|7
1606723650000|2020-11-30 08:07:30|7644.9|7634.9|7645.1|7635.1|7645.1|7635.1|7644.9|7634.9|2
1606723660000|2020-11-30 08:07:40|7644.6|7634.6|7640.4|7630.4|7644.6|7634.6|7640.4|7630.4|12
1606723670000|2020-11-30 08:07:50|7640.6|7630.6|7640.4|7630.4|7640.6|7630.6|7640.4|7630.4|2
1606723680000|2020-11-30 08:08:00|7639.9|7629.9|7643.4|7633.4|7643.4|7633.4|7639.9|7629.9|11
1606723690000|2020-11-30 08:08:10|7643.6|7633.6|7644.4|7634.4|7644.4|7634.4|7643.4|7633.4|6
1606723700000|2020-11-30 08:08:20|7644.1|7634.1|7641.6|7631.6|7644.4|7634.4|7641.6|7631.6|6
1606723710000|2020-11-30 08:08:30|7641.9|7631.9|7641.6|7631.6|7643.9|7633.9|7641.6|7631.6|6
1606723720000|2020-11-30 08:08:40|7641.4|7631.4|7642.6|7632.6|7642.6|7632.6|7641.1|7631.1|7
1606723730000|2020-11-30 08:08:50|7642.9|7632.9|7642.9|7632.9|7643.4|7633.4|7642.9|7632.9|7
1606723750000|2020-11-30 08:09:10|7642.6|7632.6|7640.6|7630.6|7642.6|7632.6|7640.6|7630.6|2
1606723760000|2020-11-30 08:09:20|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7639.9|7629.9|6
1606723770000|2020-11-30 08:09:30|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7639.9|7629.9|11
1606723780000|2020-11-30 08:09:40|7640.6|7630.6|7641.6|7631.6|7642.6|7632.6|7640.6|7630.6|5
1606723790000|2020-11-30 08:09:50|7641.4|7631.4|7638.9|7628.9|7641.4|7631.4|7638.9|7628.9|6
1606723800000|2020-11-30 08:10:00|7638.6|7628.6|7638.6|7628.6|7639.9|7629.9|7638.6|7628.6|6
1606723810000|2020-11-30 08:10:10|7638.9|7628.9|7637.9|7627.9|7638.9|7628.9|7637.9|7627.9|3
1606723820000|2020-11-30 08:10:20|7638.1|7628.1|7637.9|7627.9|7638.1|7628.1|7637.9|7627.9|4
1606723830000|2020-11-30 08:10:30|7637.4|7627.4|7638.4|7628.4|7638.4|7628.4|7637.4|7627.4|3
1606723840000|2020-11-30 08:10:40|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7637.6|7627.6|7
1606723850000|2020-11-30 08:10:50|7638.4|7628.4|7637.1|7627.1|7638.6|7628.6|7637.1|7627.1|5
1606723860000|2020-11-30 08:11:00|7637.4|7627.4|7636.4|7626.4|7637.6|7627.6|7636.4|7626.4|5
1606723870000|2020-11-30 08:11:10|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606723880000|2020-11-30 08:11:20|7635.4|7625.4|7638.9|7628.9|7638.9|7628.9|7635.1|7625.1|9
1606723890000|2020-11-30 08:11:30|7639.1|7629.1|7637.4|7627.4|7639.4|7629.4|7637.4|7627.4|4
1606723900000|2020-11-30 08:11:40|7637.9|7627.9|7637.4|7627.4|7637.9|7627.9|7637.4|7627.4|2
1606723910000|2020-11-30 08:11:50|7637.1|7627.1|7636.6|7626.6|7637.4|7627.4|7636.6|7626.6|5
1606723920000|2020-11-30 08:12:00|7636.4|7626.4|7635.6|7625.6|7636.4|7626.4|7635.1|7625.1|5
1606723930000|2020-11-30 08:12:10|7635.9|7625.9|7636.4|7626.4|7636.4|7626.4|7635.9|7625.9|2
1606723940000|2020-11-30 08:12:20|7637.1|7627.1|7636.4|7626.4|7637.1|7627.1|7636.4|7626.4|2
1606723950000|2020-11-30 08:12:30|7636.6|7626.6|7635.4|7625.4|7637.4|7627.4|7635.4|7625.4|8
1606723970000|2020-11-30 08:12:50|7635.6|7625.6|7636.6|7626.6|7637.6|7627.6|7635.6|7625.6|5
1606723980000|2020-11-30 08:13:00|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7635.4|7625.4|7
1606723990000|2020-11-30 08:13:10|7636.1|7626.1|7635.9|7625.9|7636.1|7626.1|7635.6|7625.6|4
1606724000000|2020-11-30 08:13:20|7636.1|7626.1|7635.9|7625.9|7636.1|7626.1|7635.9|7625.9|2
1606724010000|2020-11-30 08:13:30|7636.1|7626.1|7637.6|7627.6|7637.6|7627.6|7636.1|7626.1|5
1606724020000|2020-11-30 08:13:40|7637.9|7627.9|7639.6|7629.6|7639.6|7629.6|7637.9|7627.9|4
1606724030000|2020-11-30 08:13:50|7639.4|7629.4|7638.9|7628.9|7639.4|7629.4|7638.9|7628.9|2
1606724040000|2020-11-30 08:14:00|7639.1|7629.1|7639.4|7629.4|7639.9|7629.9|7639.1|7629.1|5
1606724050000|2020-11-30 08:14:10|7639.6|7629.6|7641.4|7631.4|7641.4|7631.4|7639.6|7629.6|4
1606724060000|2020-11-30 08:14:20|7641.1|7631.1|7638.4|7628.4|7641.1|7631.1|7638.4|7628.4|5
1606724070000|2020-11-30 08:14:30|7638.1|7628.1|7637.9|7627.9|7638.4|7628.4|7637.6|7627.6|7
1606724080000|2020-11-30 08:14:40|7637.6|7627.6|7637.4|7627.4|7638.4|7628.4|7637.4|7627.4|7
1606724090000|2020-11-30 08:14:50|7636.1|7626.1|7631.4|7621.4|7636.1|7626.1|7630.9|7620.9|4
1606724100000|2020-11-30 08:15:00|7631.6|7621.6|7629.6|7619.6|7631.6|7621.6|7629.4|7619.4|8
1606724110000|2020-11-30 08:15:10|7629.4|7619.4|7630.6|7620.6|7630.6|7620.6|7629.1|7619.1|8
1606724120000|2020-11-30 08:15:20|7630.9|7620.9|7631.6|7621.6|7631.6|7621.6|7630.9|7620.9|3
1606724130000|2020-11-30 08:15:30|7631.9|7621.9|7631.6|7621.6|7632.6|7622.6|7631.1|7621.1|9
1606724140000|2020-11-30 08:15:40|7631.9|7621.9|7631.6|7621.6|7632.6|7622.6|7631.4|7621.4|10
1606724150000|2020-11-30 08:15:50|7632.1|7622.1|7632.1|7622.1|7632.6|7622.6|7632.1|7622.1|6
1606724160000|2020-11-30 08:16:00|7632.4|7622.4|7634.9|7624.9|7634.9|7624.9|7632.1|7622.1|7
1606724180000|2020-11-30 08:16:20|7635.1|7625.1|7637.4|7627.4|7637.4|7627.4|7635.1|7625.1|5
1606724190000|2020-11-30 08:16:30|7637.9|7627.9|7637.1|7627.1|7637.9|7627.9|7635.9|7625.9|8
1606724200000|2020-11-30 08:16:40|7636.9|7626.9|7635.4|7625.4|7636.9|7626.9|7634.4|7624.4|11
1606724210000|2020-11-30 08:16:50|7635.9|7625.9|7635.6|7625.6|7635.9|7625.9|7635.6|7625.6|2
1606724220000|2020-11-30 08:17:00|7635.9|7625.9|7635.6|7625.6|7635.9|7625.9|7635.4|7625.4|4
1606724230000|2020-11-30 08:17:10|7635.9|7625.9|7635.6|7625.6|7635.9|7625.9|7635.4|7625.4|4
1606724240000|2020-11-30 08:17:20|7635.4|7625.4|7633.4|7623.4|7635.4|7625.4|7633.1|7623.1|6
1606724250000|2020-11-30 08:17:30|7633.1|7623.1|7633.9|7623.9|7634.6|7624.6|7633.1|7623.1|6
1606724270000|2020-11-30 08:17:50|7634.1|7624.1|7634.4|7624.4|7634.9|7624.9|7634.1|7624.1|4
1606724280000|2020-11-30 08:18:00|7634.1|7624.1|7636.1|7626.1|7636.1|7626.1|7633.9|7623.9|6
1606724290000|2020-11-30 08:18:10|7635.9|7625.9|7635.6|7625.6|7635.9|7625.9|7635.6|7625.6|2
1606724300000|2020-11-30 08:18:20|7635.9|7625.9|7639.4|7629.4|7639.4|7629.4|7635.9|7625.9|8
1606724310000|2020-11-30 08:18:30|7639.1|7629.1|7638.9|7628.9|7639.1|7629.1|7638.9|7628.9|2
1606724320000|2020-11-30 08:18:40|7639.1|7629.1|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|4
1606724330000|2020-11-30 08:18:50|7639.6|7629.6|7638.4|7628.4|7640.4|7630.4|7638.4|7628.4|7
1606724340000|2020-11-30 08:19:00|7638.1|7628.1|7638.9|7628.9|7638.9|7628.9|7637.6|7627.6|6
1606724350000|2020-11-30 08:19:10|7638.6|7628.6|7638.9|7628.9|7639.1|7629.1|7638.6|7628.6|4
1606724360000|2020-11-30 08:19:20|7638.6|7628.6|7637.4|7627.4|7638.6|7628.6|7637.4|7627.4|3
1606724370000|2020-11-30 08:19:30|7637.1|7627.1|7636.6|7626.6|7637.1|7627.1|7636.6|7626.6|3
1606724380000|2020-11-30 08:19:40|7636.4|7626.4|7635.6|7625.6|7636.6|7626.6|7635.6|7625.6|3
1606724390000|2020-11-30 08:19:50|7635.1|7625.1|7636.1|7626.1|7636.1|7626.1|7635.1|7625.1|2
1606724400000|2020-11-30 08:20:00|7636.4|7626.4|7638.6|7628.6|7638.9|7628.9|7636.4|7626.4|11
1606724410000|2020-11-30 08:20:10|7638.4|7628.4|7639.4|7629.4|7639.9|7629.9|7638.4|7628.4|5
1606724420000|2020-11-30 08:20:20|7639.6|7629.6|7639.9|7629.9|7639.9|7629.9|7639.6|7629.6|2
1606724430000|2020-11-30 08:20:30|7640.1|7630.1|7638.1|7628.1|7640.4|7630.4|7638.1|7628.1|6
1606724440000|2020-11-30 08:20:40|7637.9|7627.9|7638.1|7628.1|7638.1|7628.1|7637.9|7627.9|2
1606724450000|2020-11-30 08:20:50|7637.9|7627.9|7638.9|7628.9|7638.9|7628.9|7637.6|7627.6|8
1606724460000|2020-11-30 08:21:00|7639.1|7629.1|7641.6|7631.6|7641.9|7631.9|7639.1|7629.1|8
1606724470000|2020-11-30 08:21:10|7639.9|7629.9|7639.9|7629.9|7641.4|7631.4|7639.9|7629.9|7
1606724480000|2020-11-30 08:21:20|7640.1|7630.1|7642.1|7632.1|7642.1|7632.1|7639.9|7629.9|7
1606724490000|2020-11-30 08:21:30|7641.9|7631.9|7641.6|7631.6|7641.9|7631.9|7641.6|7631.6|2
1606724500000|2020-11-30 08:21:40|7641.4|7631.4|7634.9|7624.9|7641.4|7631.4|7634.4|7624.4|6
1606724510000|2020-11-30 08:21:50|7635.1|7625.1|7634.4|7624.4|7636.1|7626.1|7634.4|7624.4|7
1606724520000|2020-11-30 08:22:00|7634.6|7624.6|7636.1|7626.1|7636.1|7626.1|7634.4|7624.4|8
1606724530000|2020-11-30 08:22:10|7635.9|7625.9|7637.1|7627.1|7637.1|7627.1|7635.6|7625.6|6
1606724540000|2020-11-30 08:22:20|7636.9|7626.9|7637.6|7627.6|7637.9|7627.9|7636.4|7626.4|5
1606724550000|2020-11-30 08:22:30|7637.9|7627.9|7637.6|7627.6|7637.9|7627.9|7637.6|7627.6|2
1606724560000|2020-11-30 08:22:40|7637.9|7627.9|7638.1|7628.1|7638.1|7628.1|7637.9|7627.9|2
1606724570000|2020-11-30 08:22:50|7637.9|7627.9|7638.4|7628.4|7638.6|7628.6|7637.9|7627.9|7
1606724580000|2020-11-30 08:23:00|7638.6|7628.6|7642.1|7632.1|7642.1|7632.1|7638.6|7628.6|5
1606724590000|2020-11-30 08:23:10|7642.4|7632.4|7642.6|7632.6|7642.6|7632.6|7642.4|7632.4|2
1606724600000|2020-11-30 08:23:20|7642.9|7632.9|7646.6|7636.6|7646.6|7636.6|7642.9|7632.9|5
1606724610000|2020-11-30 08:23:30|7646.4|7636.4|7642.4|7632.4|7646.4|7636.4|7642.4|7632.4|8
1606724620000|2020-11-30 08:23:40|7642.1|7632.1|7643.4|7633.4|7643.6|7633.6|7642.1|7632.1|8
1606724630000|2020-11-30 08:23:50|7643.6|7633.6|7643.9|7633.9|7643.9|7633.9|7643.6|7633.6|2
1606724640000|2020-11-30 08:24:00|7644.1|7634.1|7646.1|7636.1|7647.1|7637.1|7644.1|7634.1|8
1606724650000|2020-11-30 08:24:10|7646.4|7636.4|7646.1|7636.1|7646.6|7636.6|7645.4|7635.4|7
1606724660000|2020-11-30 08:24:20|7645.9|7635.9|7645.4|7635.4|7646.6|7636.6|7645.4|7635.4|7
1606724670000|2020-11-30 08:24:30|7645.1|7635.1|7645.6|7635.6|7645.6|7635.6|7644.4|7634.4|6
1606724680000|2020-11-30 08:24:40|7645.9|7635.9|7646.4|7636.4|7646.4|7636.4|7644.6|7634.6|7
1606724690000|2020-11-30 08:24:50|7646.6|7636.6|7645.1|7635.1|7646.6|7636.6|7644.9|7634.9|4
1606724700000|2020-11-30 08:25:00|7645.4|7635.4|7642.6|7632.6|7645.6|7635.6|7642.6|7632.6|5
1606724710000|2020-11-30 08:25:10|7642.9|7632.9|7644.4|7634.4|7644.4|7634.4|7642.9|7632.9|4
1606724720000|2020-11-30 08:25:20|7644.6|7634.6|7645.1|7635.1|7646.4|7636.4|7644.6|7634.6|5
1606724730000|2020-11-30 08:25:30|7644.9|7634.9|7646.9|7636.9|7646.9|7636.9|7644.1|7634.1|10
1606724740000|2020-11-30 08:25:40|7646.6|7636.6|7645.9|7635.9|7646.6|7636.6|7645.9|7635.9|6
1606724750000|2020-11-30 08:25:50|7646.1|7636.1|7646.4|7636.4|7646.4|7636.4|7645.9|7635.9|10
1606724760000|2020-11-30 08:26:00|7646.6|7636.6|7647.1|7637.1|7647.4|7637.4|7646.4|7636.4|13
1606724770000|2020-11-30 08:26:10|7646.9|7636.9|7647.1|7637.1|7647.1|7637.1|7646.9|7636.9|4
1606724780000|2020-11-30 08:26:20|7646.9|7636.9|7647.1|7637.1|7647.1|7637.1|7646.4|7636.4|7
1606724790000|2020-11-30 08:26:30|7646.9|7636.9|7647.1|7637.1|7647.1|7637.1|7646.9|7636.9|2
1606724800000|2020-11-30 08:26:40|7647.4|7637.4|7644.9|7634.9|7647.6|7637.6|7644.9|7634.9|6
1606724810000|2020-11-30 08:26:50|7644.1|7634.1|7644.6|7634.6|7644.6|7634.6|7643.9|7633.9|4
1606724820000|2020-11-30 08:27:00|7644.4|7634.4|7640.1|7630.1|7644.4|7634.4|7640.1|7630.1|10
1606724830000|2020-11-30 08:27:10|7640.4|7630.4|7641.9|7631.9|7641.9|7631.9|7640.4|7630.4|4
1606724840000|2020-11-30 08:27:20|7642.1|7632.1|7642.6|7632.6|7643.1|7633.1|7642.1|7632.1|7
1606724850000|2020-11-30 08:27:30|7642.9|7632.9|7643.1|7633.1|7643.4|7633.4|7642.6|7632.6|12
1606724860000|2020-11-30 08:27:40|7642.9|7632.9|7641.6|7631.6|7642.9|7632.9|7641.6|7631.6|6
1606724870000|2020-11-30 08:27:50|7641.4|7631.4|7640.4|7630.4|7641.4|7631.4|7640.4|7630.4|4
1606724880000|2020-11-30 08:28:00|7640.6|7630.6|7641.6|7631.6|7641.6|7631.6|7640.6|7630.6|2
1606724890000|2020-11-30 08:28:10|7642.6|7632.6|7641.6|7631.6|7643.4|7633.4|7641.6|7631.6|7
1606724900000|2020-11-30 08:28:20|7641.4|7631.4|7641.6|7631.6|7642.6|7632.6|7641.4|7631.4|5
1606724910000|2020-11-30 08:28:30|7641.9|7631.9|7642.6|7632.6|7642.6|7632.6|7641.9|7631.9|2
1606724920000|2020-11-30 08:28:40|7643.4|7633.4|7642.9|7632.9|7643.4|7633.4|7642.9|7632.9|2
1606724930000|2020-11-30 08:28:50|7642.6|7632.6|7641.6|7631.6|7642.6|7632.6|7641.6|7631.6|3
1606724940000|2020-11-30 08:29:00|7641.4|7631.4|7640.1|7630.1|7641.4|7631.4|7640.1|7630.1|3
1606724950000|2020-11-30 08:29:10|7640.4|7630.4|7642.1|7632.1|7642.4|7632.4|7640.4|7630.4|5
1606724960000|2020-11-30 08:29:20|7642.4|7632.4|7641.4|7631.4|7642.4|7632.4|7641.4|7631.4|4
1606724970000|2020-11-30 08:29:30|7641.1|7631.1|7641.4|7631.4|7641.6|7631.6|7641.1|7631.1|5
1606724980000|2020-11-30 08:29:40|7641.6|7631.6|7642.6|7632.6|7642.6|7632.6|7641.6|7631.6|2
1606724990000|2020-11-30 08:29:50|7642.9|7632.9|7642.6|7632.6|7642.9|7632.9|7642.4|7632.4|4
1606725000000|2020-11-30 08:30:00|7642.9|7632.9|7642.4|7632.4|7643.4|7633.4|7642.4|7632.4|5
1606725010000|2020-11-30 08:30:10|7642.6|7632.6|7642.1|7632.1|7642.6|7632.6|7642.1|7632.1|3
1606725020000|2020-11-30 08:30:20|7642.4|7632.4|7641.9|7631.9|7642.4|7632.4|7641.9|7631.9|3
1606725030000|2020-11-30 08:30:30|7642.1|7632.1|7640.1|7630.1|7642.6|7632.6|7640.1|7630.1|6
1606725040000|2020-11-30 08:30:40|7640.6|7630.6|7641.1|7631.1|7641.9|7631.9|7640.1|7630.1|8
1606725050000|2020-11-30 08:30:50|7640.9|7630.9|7636.6|7626.6|7640.9|7630.9|7635.9|7625.9|12
1606725060000|2020-11-30 08:31:00|7636.9|7626.9|7640.4|7630.4|7640.4|7630.4|7636.9|7626.9|8
1606725070000|2020-11-30 08:31:10|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606725080000|2020-11-30 08:31:20|7640.4|7630.4|7640.9|7630.9|7640.9|7630.9|7640.4|7630.4|2
1606725090000|2020-11-30 08:31:30|7641.4|7631.4|7641.6|7631.6|7641.9|7631.9|7641.4|7631.4|5
1606725100000|2020-11-30 08:31:40|7641.9|7631.9|7642.9|7632.9|7643.1|7633.1|7641.9|7631.9|5
1606725110000|2020-11-30 08:31:50|7643.4|7633.4|7643.1|7633.1|7643.9|7633.9|7642.9|7632.9|7
1606725120000|2020-11-30 08:32:00|7642.9|7632.9|7643.6|7633.6|7643.6|7633.6|7642.9|7632.9|3
1606725130000|2020-11-30 08:32:10|7643.4|7633.4|7639.1|7629.1|7643.4|7633.4|7639.1|7629.1|5
1606725140000|2020-11-30 08:32:20|7639.6|7629.6|7640.1|7630.1|7640.1|7630.1|7638.6|7628.6|6
1606725150000|2020-11-30 08:32:30|7640.4|7630.4|7642.4|7632.4|7642.4|7632.4|7640.4|7630.4|6
1606725160000|2020-11-30 08:32:40|7642.6|7632.6|7644.1|7634.1|7644.1|7634.1|7642.6|7632.6|5
1606725170000|2020-11-30 08:32:50|7643.9|7633.9|7641.9|7631.9|7643.9|7633.9|7641.9|7631.9|3
1606725180000|2020-11-30 08:33:00|7642.1|7632.1|7642.9|7632.9|7643.1|7633.1|7642.1|7632.1|7
1606725190000|2020-11-30 08:33:10|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7642.4|7632.4|6
1606725200000|2020-11-30 08:33:20|7642.9|7632.9|7642.6|7632.6|7642.9|7632.9|7642.6|7632.6|2
1606725210000|2020-11-30 08:33:30|7642.1|7632.1|7640.9|7630.9|7643.1|7633.1|7640.1|7630.1|11
1606725220000|2020-11-30 08:33:40|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7640.1|7630.1|5
1606725230000|2020-11-30 08:33:50|7641.1|7631.1|7641.9|7631.9|7642.1|7632.1|7641.1|7631.1|5
1606725240000|2020-11-30 08:34:00|7641.6|7631.6|7643.6|7633.6|7643.6|7633.6|7640.6|7630.6|9
1606725250000|2020-11-30 08:34:10|7643.4|7633.4|7643.6|7633.6|7643.6|7633.6|7642.6|7632.6|4
1606725260000|2020-11-30 08:34:20|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|2
1606725270000|2020-11-30 08:34:30|7643.9|7633.9|7643.1|7633.1|7643.9|7633.9|7642.6|7632.6|7
1606725280000|2020-11-30 08:34:40|7642.9|7632.9|7642.6|7632.6|7642.9|7632.9|7642.6|7632.6|2
1606725290000|2020-11-30 08:34:50|7642.9|7632.9|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|3
1606725300000|2020-11-30 08:35:00|7643.1|7633.1|7644.1|7634.1|7644.4|7634.4|7643.1|7633.1|6
1606725310000|2020-11-30 08:35:10|7644.4|7634.4|7644.6|7634.6|7645.4|7635.4|7644.4|7634.4|6
1606725320000|2020-11-30 08:35:20|7644.9|7634.9|7644.9|7634.9|7645.1|7635.1|7644.9|7634.9|3
1606725330000|2020-11-30 08:35:30|7645.1|7635.1|7645.6|7635.6|7645.6|7635.6|7645.1|7635.1|3
1606725340000|2020-11-30 08:35:40|7647.1|7637.1|7645.6|7635.6|7647.1|7637.1|7645.6|7635.6|3
1606725350000|2020-11-30 08:35:50|7645.9|7635.9|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|2
1606725360000|2020-11-30 08:36:00|7645.9|7635.9|7646.4|7636.4|7646.4|7636.4|7645.9|7635.9|5
1606725370000|2020-11-30 08:36:10|7646.6|7636.6|7645.1|7635.1|7646.9|7636.9|7645.1|7635.1|5
1606725380000|2020-11-30 08:36:20|7645.4|7635.4|7645.9|7635.9|7645.9|7635.9|7645.4|7635.4|3
1606725390000|2020-11-30 08:36:30|7645.6|7635.6|7645.4|7635.4|7645.6|7635.6|7645.1|7635.1|4
1606725400000|2020-11-30 08:36:40|7645.1|7635.1|7644.6|7634.6|7645.6|7635.6|7644.6|7634.6|6
1606725410000|2020-11-30 08:36:50|7644.4|7634.4|7643.6|7633.6|7644.4|7634.4|7643.6|7633.6|4
1606725420000|2020-11-30 08:37:00|7643.1|7633.1|7643.6|7633.6|7643.6|7633.6|7642.9|7632.9|6
1606725430000|2020-11-30 08:37:10|7643.9|7633.9|7644.1|7634.1|7644.1|7634.1|7643.6|7633.6|8
1606725440000|2020-11-30 08:37:20|7644.4|7634.4|7644.6|7634.6|7644.6|7634.6|7644.4|7634.4|2
1606725450000|2020-11-30 08:37:30|7644.4|7634.4|7644.9|7634.9|7644.9|7634.9|7644.4|7634.4|3
1606725460000|2020-11-30 08:37:40|7645.1|7635.1|7642.6|7632.6|7645.1|7635.1|7642.4|7632.4|4
1606725480000|2020-11-30 08:38:00|7642.9|7632.9|7645.4|7635.4|7645.6|7635.6|7642.9|7632.9|8
1606725490000|2020-11-30 08:38:10|7646.1|7636.1|7647.4|7637.4|7648.4|7638.4|7646.1|7636.1|6
1606725500000|2020-11-30 08:38:20|7647.1|7637.1|7646.9|7636.9|7647.1|7637.1|7646.9|7636.9|4
1606725510000|2020-11-30 08:38:30|7646.6|7636.6|7646.4|7636.4|7646.6|7636.6|7646.4|7636.4|2
1606725520000|2020-11-30 08:38:40|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1606725530000|2020-11-30 08:38:50|7646.6|7636.6|7645.9|7635.9|7646.6|7636.6|7645.9|7635.9|3
1606725550000|2020-11-30 08:39:10|7645.6|7635.6|7645.4|7635.4|7645.6|7635.6|7645.4|7635.4|2
1606725560000|2020-11-30 08:39:20|7645.1|7635.1|7641.9|7631.9|7645.1|7635.1|7641.9|7631.9|9
1606725570000|2020-11-30 08:39:30|7641.6|7631.6|7639.9|7629.9|7641.6|7631.6|7639.9|7629.9|8
1606725580000|2020-11-30 08:39:40|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606725600000|2020-11-30 08:40:00|7640.4|7630.4|7639.4|7629.4|7641.1|7631.1|7639.4|7629.4|5
1606725610000|2020-11-30 08:40:10|7639.6|7629.6|7639.9|7629.9|7640.6|7630.6|7639.6|7629.6|4
1606725620000|2020-11-30 08:40:20|7640.1|7630.1|7636.6|7626.6|7640.1|7630.1|7636.6|7626.6|3
1606725630000|2020-11-30 08:40:30|7636.9|7626.9|7637.9|7627.9|7637.9|7627.9|7636.9|7626.9|4
1606725640000|2020-11-30 08:40:40|7638.1|7628.1|7640.4|7630.4|7640.4|7630.4|7638.1|7628.1|8
1606725650000|2020-11-30 08:40:50|7640.1|7630.1|7639.1|7629.1|7640.1|7630.1|7639.1|7629.1|6
1606725660000|2020-11-30 08:41:00|7638.9|7628.9|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|2
1606725670000|2020-11-30 08:41:10|7639.6|7629.6|7641.4|7631.4|7641.4|7631.4|7639.6|7629.6|4
1606725680000|2020-11-30 08:41:20|7641.6|7631.6|7641.9|7631.9|7642.1|7632.1|7641.6|7631.6|4
1606725690000|2020-11-30 08:41:30|7641.6|7631.6|7640.1|7630.1|7641.6|7631.6|7640.1|7630.1|5
1606725700000|2020-11-30 08:41:40|7640.4|7630.4|7640.4|7630.4|7641.1|7631.1|7639.6|7629.6|14
1606725710000|2020-11-30 08:41:50|7640.1|7630.1|7640.4|7630.4|7640.4|7630.4|7639.4|7629.4|5
1606725720000|2020-11-30 08:42:00|7641.4|7631.4|7637.6|7627.6|7641.4|7631.4|7637.6|7627.6|4
1606725730000|2020-11-30 08:42:10|7637.9|7627.9|7639.6|7629.6|7639.6|7629.6|7637.9|7627.9|4
1606725740000|2020-11-30 08:42:20|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7638.6|7628.6|7
1606725750000|2020-11-30 08:42:30|7639.6|7629.6|7639.9|7629.9|7640.4|7630.4|7639.6|7629.6|7
1606725760000|2020-11-30 08:42:40|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606725780000|2020-11-30 08:43:00|7639.9|7629.9|7639.1|7629.1|7639.9|7629.9|7639.1|7629.1|2
1606725790000|2020-11-30 08:43:10|7639.4|7629.4|7639.4|7629.4|7639.9|7629.9|7639.4|7629.4|3
1606725800000|2020-11-30 08:43:20|7639.6|7629.6|7639.9|7629.9|7639.9|7629.9|7639.6|7629.6|2
1606725810000|2020-11-30 08:43:30|7640.1|7630.1|7640.1|7630.1|7640.6|7630.6|7640.1|7630.1|5
1606725820000|2020-11-30 08:43:40|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606725830000|2020-11-30 08:43:50|7640.4|7630.4|7641.1|7631.1|7641.6|7631.6|7640.4|7630.4|8
1606725840000|2020-11-30 08:44:00|7641.4|7631.4|7642.1|7632.1|7642.1|7632.1|7641.4|7631.4|2
1606725870000|2020-11-30 08:44:30|7642.4|7632.4|7642.9|7632.9|7643.1|7633.1|7642.4|7632.4|8
1606725890000|2020-11-30 08:44:50|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606725900000|2020-11-30 08:45:00|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|1
1606725910000|2020-11-30 08:45:10|7643.9|7633.9|7641.1|7631.1|7643.9|7633.9|7641.1|7631.1|7
1606725930000|2020-11-30 08:45:30|7640.9|7630.9|7640.1|7630.1|7641.1|7631.1|7640.1|7630.1|4
1606725940000|2020-11-30 08:45:40|7639.9|7629.9|7638.1|7628.1|7639.9|7629.9|7638.1|7628.1|5
1606725950000|2020-11-30 08:45:50|7637.9|7627.9|7639.9|7629.9|7639.9|7629.9|7637.6|7627.6|9
1606725960000|2020-11-30 08:46:00|7640.1|7630.1|7641.4|7631.4|7641.4|7631.4|7640.1|7630.1|3
1606725970000|2020-11-30 08:46:10|7641.6|7631.6|7641.9|7631.9|7642.4|7632.4|7641.4|7631.4|7
1606725980000|2020-11-30 08:46:20|7641.6|7631.6|7639.1|7629.1|7641.6|7631.6|7639.1|7629.1|6
1606725990000|2020-11-30 08:46:30|7638.9|7628.9|7638.6|7628.6|7638.9|7628.9|7638.6|7628.6|4
1606726000000|2020-11-30 08:46:40|7639.1|7629.1|7637.6|7627.6|7639.1|7629.1|7637.6|7627.6|5
1606726010000|2020-11-30 08:46:50|7637.9|7627.9|7639.4|7629.4|7639.4|7629.4|7637.9|7627.9|9
1606726020000|2020-11-30 08:47:00|7639.6|7629.6|7640.4|7630.4|7640.4|7630.4|7639.4|7629.4|7
1606726030000|2020-11-30 08:47:10|7640.1|7630.1|7642.9|7632.9|7642.9|7632.9|7640.1|7630.1|3
1606726050000|2020-11-30 08:47:30|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606726060000|2020-11-30 08:47:40|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606726070000|2020-11-30 08:47:50|7642.9|7632.9|7643.1|7633.1|7643.1|7633.1|7642.6|7632.6|3
1606726080000|2020-11-30 08:48:00|7643.4|7633.4|7643.6|7633.6|7643.6|7633.6|7643.1|7633.1|3
1606726090000|2020-11-30 08:48:10|7643.4|7633.4|7642.4|7632.4|7643.4|7633.4|7642.4|7632.4|4
1606726100000|2020-11-30 08:48:20|7642.6|7632.6|7640.6|7630.6|7642.6|7632.6|7640.6|7630.6|5
1606726110000|2020-11-30 08:48:30|7640.9|7630.9|7643.6|7633.6|7643.6|7633.6|7640.9|7630.9|7
1606726130000|2020-11-30 08:48:50|7643.9|7633.9|7644.1|7634.1|7644.1|7634.1|7643.9|7633.9|2
1606726140000|2020-11-30 08:49:00|7644.4|7634.4|7644.6|7634.6|7644.9|7634.9|7644.4|7634.4|4
1606726160000|2020-11-30 08:49:20|7644.4|7634.4|7643.4|7633.4|7644.4|7634.4|7643.4|7633.4|2
1606726170000|2020-11-30 08:49:30|7643.6|7633.6|7643.6|7633.6|7643.9|7633.9|7643.4|7633.4|9
1606726180000|2020-11-30 08:49:40|7643.4|7633.4|7642.9|7632.9|7643.4|7633.4|7642.6|7632.6|5
1606726190000|2020-11-30 08:49:50|7642.6|7632.6|7642.6|7632.6|7643.1|7633.1|7642.4|7632.4|7
1606726200000|2020-11-30 08:50:00|7643.1|7633.1|7644.4|7634.4|7645.4|7635.4|7642.9|7632.9|11
1606726220000|2020-11-30 08:50:20|7644.6|7634.6|7645.1|7635.1|7645.1|7635.1|7644.6|7634.6|6
1606726230000|2020-11-30 08:50:30|7644.6|7634.6|7643.6|7633.6|7644.9|7634.9|7643.6|7633.6|6
1606726240000|2020-11-30 08:50:40|7643.4|7633.4|7643.1|7633.1|7643.4|7633.4|7643.1|7633.1|2
1606726260000|2020-11-30 08:51:00|7642.9|7632.9|7641.1|7631.1|7642.9|7632.9|7640.6|7630.6|7
1606726270000|2020-11-30 08:51:10|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606726280000|2020-11-30 08:51:20|7640.4|7630.4|7638.4|7628.4|7640.4|7630.4|7638.4|7628.4|3
1606726290000|2020-11-30 08:51:30|7638.1|7628.1|7636.6|7626.6|7638.1|7628.1|7636.6|7626.6|4
1606726300000|2020-11-30 08:51:40|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|1
1606726310000|2020-11-30 08:51:50|7636.1|7626.1|7636.4|7626.4|7636.4|7626.4|7636.1|7626.1|2
1606726320000|2020-11-30 08:52:00|7636.1|7626.1|7635.6|7625.6|7636.4|7626.4|7635.6|7625.6|4
1606726330000|2020-11-30 08:52:10|7635.9|7625.9|7637.4|7627.4|7637.6|7627.6|7635.9|7625.9|5
1606726340000|2020-11-30 08:52:20|7637.9|7627.9|7637.4|7627.4|7637.9|7627.9|7636.9|7626.9|7
1606726350000|2020-11-30 08:52:30|7637.6|7627.6|7637.9|7627.9|7637.9|7627.9|7637.6|7627.6|2
1606726370000|2020-11-30 08:52:50|7637.6|7627.6|7635.6|7625.6|7637.6|7627.6|7635.6|7625.6|8
1606726380000|2020-11-30 08:53:00|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.9|7625.9|5
1606726390000|2020-11-30 08:53:10|7637.1|7627.1|7638.6|7628.6|7638.9|7628.9|7637.1|7627.1|3
1606726400000|2020-11-30 08:53:20|7639.6|7629.6|7640.4|7630.4|7641.9|7631.9|7639.6|7629.6|6
1606726410000|2020-11-30 08:53:30|7640.1|7630.1|7638.4|7628.4|7640.1|7630.1|7638.4|7628.4|4
1606726420000|2020-11-30 08:53:40|7637.9|7627.9|7633.6|7623.6|7637.9|7627.9|7633.6|7623.6|2
1606726430000|2020-11-30 08:53:50|7633.9|7623.9|7631.1|7621.1|7633.9|7623.9|7631.1|7621.1|5
1606726440000|2020-11-30 08:54:00|7630.9|7620.9|7631.1|7621.1|7631.1|7621.1|7630.9|7620.9|2
1606726460000|2020-11-30 08:54:20|7630.9|7620.9|7631.1|7621.1|7631.1|7621.1|7630.9|7620.9|8
1606726470000|2020-11-30 08:54:30|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|1
1606726480000|2020-11-30 08:54:40|7629.6|7619.6|7629.4|7619.4|7629.6|7619.6|7629.4|7619.4|2
1606726490000|2020-11-30 08:54:50|7629.6|7619.6|7627.1|7617.1|7630.4|7620.4|7627.1|7617.1|9
1606726500000|2020-11-30 08:55:00|7627.4|7617.4|7626.9|7616.9|7628.1|7618.1|7626.9|7616.9|7
1606726510000|2020-11-30 08:55:10|7627.1|7617.1|7628.4|7618.4|7628.4|7618.4|7627.1|7617.1|3
1606726520000|2020-11-30 08:55:20|7628.1|7618.1|7627.6|7617.6|7628.1|7618.1|7626.9|7616.9|7
1606726530000|2020-11-30 08:55:30|7627.9|7617.9|7628.9|7618.9|7628.9|7618.9|7627.9|7617.9|2
1606726540000|2020-11-30 08:55:40|7628.6|7618.6|7630.6|7620.6|7630.6|7620.6|7628.6|7618.6|6
1606726550000|2020-11-30 08:55:50|7630.9|7620.9|7631.9|7621.9|7631.9|7621.9|7630.9|7620.9|5
1606726560000|2020-11-30 08:56:00|7632.1|7622.1|7633.4|7623.4|7634.1|7624.1|7632.1|7622.1|7
1606726570000|2020-11-30 08:56:10|7633.1|7623.1|7634.1|7624.1|7635.4|7625.4|7633.1|7623.1|7
1606726600000|2020-11-30 08:56:40|7634.4|7624.4|7632.4|7622.4|7634.4|7624.4|7632.4|7622.4|5
1606726610000|2020-11-30 08:56:50|7632.6|7622.6|7632.1|7622.1|7632.6|7622.6|7632.1|7622.1|3
1606726620000|2020-11-30 08:57:00|7632.4|7622.4|7633.1|7623.1|7633.9|7623.9|7632.4|7622.4|5
1606726630000|2020-11-30 08:57:10|7633.4|7623.4|7635.6|7625.6|7636.6|7626.6|7633.4|7623.4|6
1606726640000|2020-11-30 08:57:20|7635.4|7625.4|7634.1|7624.1|7635.4|7625.4|7633.6|7623.6|3
1606726670000|2020-11-30 08:57:50|7634.4|7624.4|7635.9|7625.9|7636.9|7626.9|7634.4|7624.4|8
1606726680000|2020-11-30 08:58:00|7636.1|7626.1|7639.1|7629.1|7639.4|7629.4|7636.1|7626.1|7
1606726690000|2020-11-30 08:58:10|7639.4|7629.4|7637.6|7627.6|7639.4|7629.4|7637.1|7627.1|5
1606726700000|2020-11-30 08:58:20|7637.9|7627.9|7638.6|7628.6|7638.6|7628.6|7637.9|7627.9|2
1606726710000|2020-11-30 08:58:30|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|1
1606726720000|2020-11-30 08:58:40|7638.6|7628.6|7639.4|7629.4|7639.4|7629.4|7638.6|7628.6|4
1606726730000|2020-11-30 08:58:50|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.1|7629.1|4
1606726740000|2020-11-30 08:59:00|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|2
1606726750000|2020-11-30 08:59:10|7639.1|7629.1|7637.9|7627.9|7639.6|7629.6|7637.9|7627.9|5
1606726760000|2020-11-30 08:59:20|7638.1|7628.1|7641.4|7631.4|7641.4|7631.4|7638.1|7628.1|4
1606726770000|2020-11-30 08:59:30|7641.6|7631.6|7642.4|7632.4|7642.4|7632.4|7641.6|7631.6|2
1606726780000|2020-11-30 08:59:40|7642.6|7632.6|7642.4|7632.4|7642.6|7632.6|7642.4|7632.4|2
1606726790000|2020-11-30 08:59:50|7641.6|7631.6|7643.9|7633.9|7644.1|7634.1|7641.6|7631.6|4
1606726830000|2020-11-30 09:00:30|7643.6|7633.6|7646.6|7636.6|7646.6|7636.6|7643.6|7633.6|9
1606726840000|2020-11-30 09:00:40|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7645.4|7635.4|6
1606726850000|2020-11-30 09:00:50|7645.9|7635.9|7645.1|7635.1|7645.9|7635.9|7645.1|7635.1|3
1606726860000|2020-11-30 09:01:00|7645.4|7635.4|7642.6|7632.6|7646.1|7636.1|7642.1|7632.1|12
1606726870000|2020-11-30 09:01:10|7641.9|7631.9|7642.1|7632.1|7642.1|7632.1|7640.9|7630.9|7
1606726890000|2020-11-30 09:01:30|7641.9|7631.9|7640.9|7630.9|7641.9|7631.9|7640.6|7630.6|7
1606726900000|2020-11-30 09:01:40|7641.1|7631.1|7641.9|7631.9|7641.9|7631.9|7641.1|7631.1|3
1606726910000|2020-11-30 09:01:50|7641.6|7631.6|7637.4|7627.4|7641.6|7631.6|7637.1|7627.1|7
1606726920000|2020-11-30 09:02:00|7637.1|7627.1|7637.4|7627.4|7637.4|7627.4|7637.1|7627.1|6
1606726930000|2020-11-30 09:02:10|7637.1|7627.1|7637.1|7627.1|7637.1|7627.1|7637.1|7627.1|1
1606726940000|2020-11-30 09:02:20|7637.4|7627.4|7638.6|7628.6|7639.1|7629.1|7637.4|7627.4|4
1606726950000|2020-11-30 09:02:30|7638.9|7628.9|7636.6|7626.6|7638.9|7628.9|7636.6|7626.6|8
1606726960000|2020-11-30 09:02:40|7636.1|7626.1|7635.9|7625.9|7636.1|7626.1|7635.4|7625.4|4
1606726970000|2020-11-30 09:02:50|7635.6|7625.6|7635.4|7625.4|7636.4|7626.4|7635.1|7625.1|12
1606726980000|2020-11-30 09:03:00|7635.6|7625.6|7634.9|7624.9|7636.4|7626.4|7634.9|7624.9|3
1606726990000|2020-11-30 09:03:10|7634.4|7624.4|7634.6|7624.6|7634.6|7624.6|7634.4|7624.4|2
1606727000000|2020-11-30 09:03:20|7634.9|7624.9|7636.4|7626.4|7636.4|7626.4|7634.9|7624.9|4
1606727010000|2020-11-30 09:03:30|7636.6|7626.6|7635.4|7625.4|7636.6|7626.6|7635.4|7625.4|6
1606727020000|2020-11-30 09:03:40|7636.1|7626.1|7635.4|7625.4|7636.1|7626.1|7635.4|7625.4|4
1606727040000|2020-11-30 09:04:00|7635.6|7625.6|7636.4|7626.4|7636.4|7626.4|7635.6|7625.6|3
1606727050000|2020-11-30 09:04:10|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|7635.4|7625.4|3
1606727060000|2020-11-30 09:04:20|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|1
1606727070000|2020-11-30 09:04:30|7635.1|7625.1|7634.6|7624.6|7635.4|7625.4|7634.6|7624.6|3
1606727080000|2020-11-30 09:04:40|7634.4|7624.4|7633.6|7623.6|7634.4|7624.4|7632.9|7622.9|6
1606727090000|2020-11-30 09:04:50|7633.4|7623.4|7631.9|7621.9|7633.4|7623.4|7631.9|7621.9|7
1606727100000|2020-11-30 09:05:00|7632.1|7622.1|7636.4|7626.4|7636.4|7626.4|7632.1|7622.1|8
1606727110000|2020-11-30 09:05:10|7636.1|7626.1|7635.1|7625.1|7636.1|7626.1|7635.1|7625.1|2
1606727120000|2020-11-30 09:05:20|7634.9|7624.9|7633.6|7623.6|7634.9|7624.9|7633.6|7623.6|5
1606727130000|2020-11-30 09:05:30|7633.4|7623.4|7632.6|7622.6|7633.4|7623.4|7632.4|7622.4|3
1606727140000|2020-11-30 09:05:40|7631.9|7621.9|7629.4|7619.4|7631.9|7621.9|7629.1|7619.1|6
1606727150000|2020-11-30 09:05:50|7629.1|7619.1|7628.4|7618.4|7629.1|7619.1|7628.1|7618.1|5
1606727160000|2020-11-30 09:06:00|7628.6|7618.6|7627.6|7617.6|7628.6|7618.6|7627.4|7617.4|11
1606727170000|2020-11-30 09:06:10|7627.9|7617.9|7627.9|7617.9|7628.4|7618.4|7627.9|7617.9|4
1606727180000|2020-11-30 09:06:20|7628.1|7618.1|7627.9|7617.9|7628.4|7618.4|7627.9|7617.9|4
1606727190000|2020-11-30 09:06:30|7628.4|7618.4|7628.6|7618.6|7628.6|7618.6|7628.4|7618.4|2
1606727200000|2020-11-30 09:06:40|7627.9|7617.9|7632.3|7622.3|7632.4|7622.4|7627.4|7617.4|7
1606727210000|2020-11-30 09:06:50|7632.1|7622.1|7631.4|7621.4|7632.1|7622.1|7631.4|7621.4|4
1606727220000|2020-11-30 09:07:00|7631.6|7621.6|7631.6|7621.6|7631.6|7621.6|7631.6|7621.6|1
1606727230000|2020-11-30 09:07:10|7631.9|7621.9|7632.9|7622.9|7633.6|7623.6|7631.9|7621.9|6
1606727240000|2020-11-30 09:07:20|7633.1|7623.1|7632.9|7622.9|7633.1|7623.1|7632.9|7622.9|6
1606727250000|2020-11-30 09:07:30|7632.6|7622.6|7631.4|7621.4|7632.6|7622.6|7631.4|7621.4|2
1606727260000|2020-11-30 09:07:40|7631.6|7621.6|7631.9|7621.9|7632.4|7622.4|7631.6|7621.6|4
1606727280000|2020-11-30 09:08:00|7632.1|7622.1|7630.6|7620.6|7632.1|7622.1|7630.4|7620.4|4
1606727290000|2020-11-30 09:08:10|7630.4|7620.4|7629.1|7619.1|7630.4|7620.4|7629.1|7619.1|5
1606727300000|2020-11-30 09:08:20|7628.4|7618.4|7628.4|7618.4|7628.9|7618.9|7628.1|7618.1|9
1606727310000|2020-11-30 09:08:30|7628.6|7618.6|7630.6|7620.6|7630.6|7620.6|7628.6|7618.6|4
1606727320000|2020-11-30 09:08:40|7630.9|7620.9|7631.4|7621.4|7631.4|7621.4|7630.9|7620.9|2
1606727330000|2020-11-30 09:08:50|7631.6|7621.6|7632.4|7622.4|7632.6|7622.6|7631.6|7621.6|6
1606727340000|2020-11-30 09:09:00|7632.6|7622.6|7631.6|7621.6|7633.4|7623.4|7631.6|7621.6|6
1606727350000|2020-11-30 09:09:10|7631.9|7621.9|7633.1|7623.1|7633.4|7623.4|7631.6|7621.6|8
1606727360000|2020-11-30 09:09:20|7632.9|7622.9|7629.9|7619.9|7632.9|7622.9|7628.9|7618.9|10
1606727370000|2020-11-30 09:09:30|7629.4|7619.4|7630.4|7620.4|7630.4|7620.4|7629.4|7619.4|5
1606727380000|2020-11-30 09:09:40|7630.6|7620.6|7631.4|7621.4|7631.4|7621.4|7630.6|7620.6|7
1606727390000|2020-11-30 09:09:50|7631.6|7621.6|7631.4|7621.4|7631.9|7621.9|7631.4|7621.4|4
1606727400000|2020-11-30 09:10:00|7631.6|7621.6|7632.9|7622.9|7632.9|7622.9|7631.6|7621.6|5
1606727410000|2020-11-30 09:10:10|7632.6|7622.6|7632.4|7622.4|7632.6|7622.6|7632.4|7622.4|2
1606727420000|2020-11-30 09:10:20|7632.1|7622.1|7630.1|7620.1|7632.1|7622.1|7630.1|7620.1|5
1606727430000|2020-11-30 09:10:30|7630.9|7620.9|7630.1|7620.1|7630.9|7620.9|7630.1|7620.1|2
1606727440000|2020-11-30 09:10:40|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|3
1606727450000|2020-11-30 09:10:50|7629.1|7619.1|7629.6|7619.6|7629.6|7619.6|7628.9|7618.9|4
1606727470000|2020-11-30 09:11:10|7629.4|7619.4|7628.1|7618.1|7629.4|7619.4|7628.1|7618.1|3
1606727480000|2020-11-30 09:11:20|7628.4|7618.4|7629.6|7619.6|7629.6|7619.6|7627.9|7617.9|8
1606727490000|2020-11-30 09:11:30|7629.9|7619.9|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|2
1606727500000|2020-11-30 09:11:40|7630.4|7620.4|7630.1|7620.1|7630.4|7620.4|7630.1|7620.1|2
1606727520000|2020-11-30 09:12:00|7629.9|7619.9|7629.4|7619.4|7629.9|7619.9|7629.4|7619.4|3
1606727530000|2020-11-30 09:12:10|7629.6|7619.6|7629.1|7619.1|7629.6|7619.6|7628.6|7618.6|5
1606727540000|2020-11-30 09:12:20|7628.9|7618.9|7629.1|7619.1|7629.1|7619.1|7628.9|7618.9|2
1606727560000|2020-11-30 09:12:40|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606727570000|2020-11-30 09:12:50|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606727580000|2020-11-30 09:13:00|7629.6|7619.6|7628.9|7618.9|7629.6|7619.6|7628.9|7618.9|3
1606727590000|2020-11-30 09:13:10|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|2
1606727600000|2020-11-30 09:13:20|7629.6|7619.6|7626.6|7616.6|7629.6|7619.6|7626.6|7616.6|4
1606727610000|2020-11-30 09:13:30|7626.9|7616.9|7627.4|7617.4|7627.4|7617.4|7626.9|7616.9|5
1606727620000|2020-11-30 09:13:40|7626.4|7616.4|7627.4|7617.4|7627.4|7617.4|7626.4|7616.4|2
1606727640000|2020-11-30 09:14:00|7627.1|7617.1|7626.9|7616.9|7627.1|7617.1|7626.9|7616.9|2
1606727650000|2020-11-30 09:14:10|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|7626.6|7616.6|5
1606727660000|2020-11-30 09:14:20|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.1|7617.1|5
1606727670000|2020-11-30 09:14:30|7627.1|7617.1|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|3
1606727690000|2020-11-30 09:14:50|7627.4|7617.4|7626.9|7616.9|7627.4|7617.4|7626.9|7616.9|5
1606727700000|2020-11-30 09:15:00|7627.1|7617.1|7627.4|7617.4|7627.4|7617.4|7627.1|7617.1|4
1606727710000|2020-11-30 09:15:10|7627.1|7617.1|7624.6|7614.6|7627.1|7617.1|7624.6|7614.6|4
1606727720000|2020-11-30 09:15:20|7624.9|7614.9|7624.4|7614.4|7624.9|7614.9|7624.4|7614.4|3
1606727750000|2020-11-30 09:15:50|7623.6|7613.6|7623.4|7613.4|7624.4|7614.4|7623.4|7613.4|5
1606727760000|2020-11-30 09:16:00|7622.9|7612.9|7624.9|7614.9|7624.9|7614.9|7622.4|7612.4|6
1606727770000|2020-11-30 09:16:10|7624.6|7614.6|7624.4|7614.4|7624.6|7614.6|7624.4|7614.4|2
1606727780000|2020-11-30 09:16:20|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|1
1606727790000|2020-11-30 09:16:30|7625.1|7615.1|7625.4|7615.4|7625.4|7615.4|7625.1|7615.1|2
1606727800000|2020-11-30 09:16:40|7625.1|7615.1|7625.9|7615.9|7626.1|7616.1|7625.1|7615.1|4
1606727810000|2020-11-30 09:16:50|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|1
1606727820000|2020-11-30 09:17:00|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7625.6|7615.6|3
1606727830000|2020-11-30 09:17:10|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|1
1606727840000|2020-11-30 09:17:20|7625.9|7615.9|7630.1|7620.1|7630.1|7620.1|7625.9|7615.9|2
1606727850000|2020-11-30 09:17:30|7629.9|7619.9|7629.9|7619.9|7629.9|7619.9|7629.9|7619.9|1
1606727860000|2020-11-30 09:17:40|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|1
1606727870000|2020-11-30 09:17:50|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606727880000|2020-11-30 09:18:00|7629.6|7619.6|7629.9|7619.9|7629.9|7619.9|7629.6|7619.6|2
1606727890000|2020-11-30 09:18:10|7629.6|7619.6|7631.6|7621.6|7631.6|7621.6|7629.6|7619.6|5
1606727900000|2020-11-30 09:18:20|7631.9|7621.9|7632.1|7622.1|7632.1|7622.1|7631.9|7621.9|2
1606727910000|2020-11-30 09:18:30|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|1
1606727920000|2020-11-30 09:18:40|7632.6|7622.6|7633.1|7623.1|7633.4|7623.4|7632.6|7622.6|3
1606727950000|2020-11-30 09:19:10|7633.4|7623.4|7633.4|7623.4|7633.4|7623.4|7633.4|7623.4|1
1606727960000|2020-11-30 09:19:20|7633.1|7623.1|7632.6|7622.6|7633.1|7623.1|7632.6|7622.6|2
1606727970000|2020-11-30 09:19:30|7632.9|7622.9|7635.4|7625.4|7635.4|7625.4|7632.9|7622.9|7
1606727980000|2020-11-30 09:19:40|7635.1|7625.1|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|2
1606727990000|2020-11-30 09:19:50|7634.4|7624.4|7636.1|7626.1|7636.4|7626.4|7634.1|7624.1|6
1606728000000|2020-11-30 09:20:00|7636.4|7626.4|7635.4|7625.4|7636.4|7626.4|7635.4|7625.4|7
1606728010000|2020-11-30 09:20:10|7635.6|7625.6|7636.4|7626.4|7636.4|7626.4|7635.6|7625.6|3
1606728020000|2020-11-30 09:20:20|7636.6|7626.6|7637.1|7627.1|7637.1|7627.1|7636.6|7626.6|2
1606728040000|2020-11-30 09:20:40|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|1
1606728050000|2020-11-30 09:20:50|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|1
1606728070000|2020-11-30 09:21:10|7636.1|7626.1|7635.9|7625.9|7636.1|7626.1|7635.9|7625.9|2
1606728090000|2020-11-30 09:21:30|7635.6|7625.6|7634.9|7624.9|7635.6|7625.6|7634.9|7624.9|2
1606728100000|2020-11-30 09:21:40|7635.4|7625.4|7637.6|7627.6|7637.6|7627.6|7635.4|7625.4|4
1606728110000|2020-11-30 09:21:50|7637.4|7627.4|7637.1|7627.1|7637.4|7627.4|7637.1|7627.1|2
1606728130000|2020-11-30 09:22:10|7635.6|7625.6|7634.4|7624.4|7635.6|7625.6|7634.4|7624.4|2
1606728140000|2020-11-30 09:22:20|7634.6|7624.6|7634.4|7624.4|7635.1|7625.1|7634.4|7624.4|5
1606728160000|2020-11-30 09:22:40|7634.9|7624.9|7635.4|7625.4|7635.4|7625.4|7634.9|7624.9|2
1606728180000|2020-11-30 09:23:00|7635.1|7625.1|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|2
1606728190000|2020-11-30 09:23:10|7635.6|7625.6|7634.4|7624.4|7635.6|7625.6|7634.4|7624.4|3
1606728200000|2020-11-30 09:23:20|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|1
1606728210000|2020-11-30 09:23:30|7633.9|7623.9|7632.1|7622.1|7633.9|7623.9|7632.1|7622.1|4
1606728230000|2020-11-30 09:23:50|7632.4|7622.4|7631.4|7621.4|7632.4|7622.4|7631.1|7621.1|5
1606728240000|2020-11-30 09:24:00|7631.9|7621.9|7633.4|7623.4|7633.4|7623.4|7631.9|7621.9|4
1606728250000|2020-11-30 09:24:10|7633.6|7623.6|7634.9|7624.9|7634.9|7624.9|7633.6|7623.6|4
1606728280000|2020-11-30 09:24:40|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|7634.6|7624.6|1
1606728290000|2020-11-30 09:24:50|7634.9|7624.9|7634.9|7624.9|7635.4|7625.4|7634.9|7624.9|3
1606728300000|2020-11-30 09:25:00|7635.1|7625.1|7635.1|7625.1|7635.6|7625.6|7635.1|7625.1|6
1606728310000|2020-11-30 09:25:10|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606728320000|2020-11-30 09:25:20|7634.6|7624.6|7634.1|7624.1|7634.6|7624.6|7634.1|7624.1|2
1606728330000|2020-11-30 09:25:30|7633.9|7623.9|7633.1|7623.1|7633.9|7623.9|7633.1|7623.1|2
1606728340000|2020-11-30 09:25:40|7633.4|7623.4|7634.1|7624.1|7634.1|7624.1|7633.4|7623.4|2
1606728360000|2020-11-30 09:26:00|7633.9|7623.9|7633.9|7623.9|7633.9|7623.9|7633.9|7623.9|1
1606728370000|2020-11-30 09:26:10|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|1
1606728380000|2020-11-30 09:26:20|7634.4|7624.4|7634.6|7624.6|7634.6|7624.6|7634.4|7624.4|2
1606728390000|2020-11-30 09:26:30|7634.9|7624.9|7634.6|7624.6|7635.1|7625.1|7634.6|7624.6|4
1606728400000|2020-11-30 09:26:40|7634.9|7624.9|7635.1|7625.1|7635.1|7625.1|7634.9|7624.9|2
1606728410000|2020-11-30 09:26:50|7635.4|7625.4|7635.9|7625.9|7635.9|7625.9|7635.4|7625.4|3
1606728440000|2020-11-30 09:27:20|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|3
1606728460000|2020-11-30 09:27:40|7635.1|7625.1|7635.6|7625.6|7635.6|7625.6|7635.1|7625.1|3
1606728470000|2020-11-30 09:27:50|7635.9|7625.9|7634.9|7624.9|7635.9|7625.9|7634.9|7624.9|5
1606728480000|2020-11-30 09:28:00|7634.6|7624.6|7633.4|7623.4|7634.6|7624.6|7633.4|7623.4|2
1606728510000|2020-11-30 09:28:30|7633.1|7623.1|7632.9|7622.9|7633.1|7623.1|7632.9|7622.9|2
1606728520000|2020-11-30 09:28:40|7633.1|7623.1|7633.9|7623.9|7633.9|7623.9|7633.1|7623.1|5
1606728530000|2020-11-30 09:28:50|7634.1|7624.1|7634.4|7624.4|7634.4|7624.4|7634.1|7624.1|2
1606728540000|2020-11-30 09:29:00|7634.1|7624.1|7635.4|7625.4|7635.4|7625.4|7634.1|7624.1|5
1606728550000|2020-11-30 09:29:10|7635.1|7625.1|7635.4|7625.4|7635.4|7625.4|7634.9|7624.9|4
1606728560000|2020-11-30 09:29:20|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|7635.6|7625.6|1
1606728590000|2020-11-30 09:29:50|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|1
1606728600000|2020-11-30 09:30:00|7635.1|7625.1|7635.6|7625.6|7635.6|7625.6|7635.1|7625.1|3
1606728630000|2020-11-30 09:30:30|7635.4|7625.4|7633.9|7623.9|7635.6|7625.6|7633.9|7623.9|4
1606728650000|2020-11-30 09:30:50|7634.1|7624.1|7633.9|7623.9|7634.1|7624.1|7633.9|7623.9|2
1606728660000|2020-11-30 09:31:00|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|1
1606728670000|2020-11-30 09:31:10|7633.9|7623.9|7633.4|7623.4|7633.9|7623.9|7633.4|7623.4|3
1606728680000|2020-11-30 09:31:20|7633.6|7623.6|7633.6|7623.6|7633.6|7623.6|7633.6|7623.6|1
1606728690000|2020-11-30 09:31:30|7633.4|7623.4|7632.9|7622.9|7633.4|7623.4|7632.9|7622.9|3
1606728700000|2020-11-30 09:31:40|7632.6|7622.6|7631.1|7621.1|7632.6|7622.6|7631.1|7621.1|3
1606728710000|2020-11-30 09:31:50|7631.4|7621.4|7632.4|7622.4|7632.4|7622.4|7631.4|7621.4|3
1606728720000|2020-11-30 09:32:00|7633.6|7623.6|7631.6|7621.6|7633.6|7623.6|7631.6|7621.6|8
1606728730000|2020-11-30 09:32:10|7631.9|7621.9|7633.9|7623.9|7634.1|7624.1|7630.6|7620.6|11
1606728740000|2020-11-30 09:32:20|7634.1|7624.1|7633.1|7623.1|7634.1|7624.1|7633.1|7623.1|6
1606728750000|2020-11-30 09:32:30|7632.6|7622.6|7631.4|7621.4|7632.6|7622.6|7631.1|7621.1|7
1606728760000|2020-11-30 09:32:40|7630.9|7620.9|7629.9|7619.9|7630.9|7620.9|7629.9|7619.9|4
1606728770000|2020-11-30 09:32:50|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606728800000|2020-11-30 09:33:20|7629.1|7619.1|7628.4|7618.4|7629.1|7619.1|7628.4|7618.4|3
1606728810000|2020-11-30 09:33:30|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|7627.9|7617.9|3
1606728840000|2020-11-30 09:34:00|7628.9|7618.9|7630.4|7620.4|7630.4|7620.4|7628.9|7618.9|5
1606728850000|2020-11-30 09:34:10|7630.1|7620.1|7629.9|7619.9|7630.1|7620.1|7629.9|7619.9|4
1606728880000|2020-11-30 09:34:40|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|1
1606728890000|2020-11-30 09:34:50|7630.4|7620.4|7632.1|7622.1|7632.1|7622.1|7630.4|7620.4|6
1606728900000|2020-11-30 09:35:00|7631.6|7621.6|7631.1|7621.1|7631.6|7621.6|7630.6|7620.6|7
1606728910000|2020-11-30 09:35:10|7631.4|7621.4|7632.1|7622.1|7632.4|7622.4|7631.1|7621.1|6
1606728930000|2020-11-30 09:35:30|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|1
1606728970000|2020-11-30 09:36:10|7631.6|7621.6|7630.6|7620.6|7631.6|7621.6|7630.6|7620.6|2
1606728980000|2020-11-30 09:36:20|7630.4|7620.4|7629.6|7619.6|7630.4|7620.4|7629.6|7619.6|3
1606728990000|2020-11-30 09:36:30|7629.4|7619.4|7629.4|7619.4|7629.6|7619.6|7629.4|7619.4|3
1606729000000|2020-11-30 09:36:40|7629.1|7619.1|7628.4|7618.4|7630.1|7620.1|7628.4|7618.4|9
1606729010000|2020-11-30 09:36:50|7628.6|7618.6|7629.1|7619.1|7629.1|7619.1|7628.6|7618.6|3
1606729020000|2020-11-30 09:37:00|7628.9|7618.9|7629.6|7619.6|7629.6|7619.6|7628.6|7618.6|7
1606729030000|2020-11-30 09:37:10|7630.1|7620.1|7629.6|7619.6|7630.1|7620.1|7629.6|7619.6|2
1606729040000|2020-11-30 09:37:20|7629.9|7619.9|7630.4|7620.4|7630.4|7620.4|7629.9|7619.9|2
1606729050000|2020-11-30 09:37:30|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|3
1606729060000|2020-11-30 09:37:40|7630.4|7620.4|7629.6|7619.6|7630.4|7620.4|7629.6|7619.6|2
1606729070000|2020-11-30 09:37:50|7629.4|7619.4|7630.4|7620.4|7630.4|7620.4|7629.4|7619.4|5
1606729080000|2020-11-30 09:38:00|7629.6|7619.6|7627.6|7617.6|7629.6|7619.6|7627.6|7617.6|7
1606729090000|2020-11-30 09:38:10|7627.4|7617.4|7629.6|7619.6|7629.6|7619.6|7627.4|7617.4|4
1606729100000|2020-11-30 09:38:20|7629.9|7619.9|7629.6|7619.6|7630.1|7620.1|7629.4|7619.4|9
1606729110000|2020-11-30 09:38:30|7629.4|7619.4|7630.4|7620.4|7630.4|7620.4|7629.4|7619.4|3
1606729120000|2020-11-30 09:38:40|7630.6|7620.6|7630.4|7620.4|7630.6|7620.6|7630.1|7620.1|3
1606729140000|2020-11-30 09:39:00|7630.1|7620.1|7630.4|7620.4|7630.4|7620.4|7629.6|7619.6|6
1606729150000|2020-11-30 09:39:10|7630.1|7620.1|7629.9|7619.9|7630.4|7620.4|7629.6|7619.6|6
1606729160000|2020-11-30 09:39:20|7630.1|7620.1|7629.6|7619.6|7630.1|7620.1|7629.1|7619.1|5
1606729170000|2020-11-30 09:39:30|7629.4|7619.4|7628.4|7618.4|7629.4|7619.4|7628.4|7618.4|3
1606729180000|2020-11-30 09:39:40|7628.1|7618.1|7628.4|7618.4|7628.4|7618.4|7628.1|7618.1|2
1606729200000|2020-11-30 09:40:00|7628.6|7618.6|7628.6|7618.6|7629.1|7619.1|7628.4|7618.4|6
1606729210000|2020-11-30 09:40:10|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|1
1606729220000|2020-11-30 09:40:20|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606729230000|2020-11-30 09:40:30|7628.9|7618.9|7629.1|7619.1|7629.1|7619.1|7628.9|7618.9|2
1606729240000|2020-11-30 09:40:40|7628.9|7618.9|7628.4|7618.4|7628.9|7618.9|7628.4|7618.4|2
1606729250000|2020-11-30 09:40:50|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|2
1606729260000|2020-11-30 09:41:00|7628.9|7618.9|7629.4|7619.4|7629.4|7619.4|7628.9|7618.9|7
1606729280000|2020-11-30 09:41:20|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|1
1606729290000|2020-11-30 09:41:30|7629.4|7619.4|7629.1|7619.1|7629.6|7619.6|7629.1|7619.1|3
1606729300000|2020-11-30 09:41:40|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.6|7618.6|3
1606729310000|2020-11-30 09:41:50|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606729320000|2020-11-30 09:42:00|7628.9|7618.9|7629.4|7619.4|7629.4|7619.4|7628.9|7618.9|3
1606729340000|2020-11-30 09:42:20|7629.6|7619.6|7629.9|7619.9|7629.9|7619.9|7629.4|7619.4|5
1606729350000|2020-11-30 09:42:30|7629.6|7619.6|7629.1|7619.1|7629.6|7619.6|7629.1|7619.1|2
1606729360000|2020-11-30 09:42:40|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606729370000|2020-11-30 09:42:50|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7628.6|7618.6|4
1606729380000|2020-11-30 09:43:00|7629.1|7619.1|7628.4|7618.4|7629.4|7619.4|7628.4|7618.4|5
1606729400000|2020-11-30 09:43:20|7628.1|7618.1|7627.6|7617.6|7628.1|7618.1|7627.6|7617.6|2
1606729410000|2020-11-30 09:43:30|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606729420000|2020-11-30 09:43:40|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|1
1606729430000|2020-11-30 09:43:50|7626.9|7616.9|7627.1|7617.1|7627.6|7617.6|7626.9|7616.9|3
1606729440000|2020-11-30 09:44:00|7627.4|7617.4|7628.9|7618.9|7628.9|7618.9|7627.4|7617.4|6
1606729450000|2020-11-30 09:44:10|7629.1|7619.1|7628.9|7618.9|7629.1|7619.1|7628.9|7618.9|2
1606729460000|2020-11-30 09:44:20|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7628.9|7618.9|4
1606729470000|2020-11-30 09:44:30|7629.1|7619.1|7628.9|7618.9|7629.1|7619.1|7628.9|7618.9|2
1606729480000|2020-11-30 09:44:40|7629.4|7619.4|7628.6|7618.6|7629.6|7619.6|7628.6|7618.6|3
1606729490000|2020-11-30 09:44:50|7628.4|7618.4|7627.1|7617.1|7628.4|7618.4|7626.9|7616.9|6
1606729500000|2020-11-30 09:45:00|7627.4|7617.4|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|4
1606729510000|2020-11-30 09:45:10|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606729520000|2020-11-30 09:45:20|7627.4|7617.4|7627.6|7617.6|7627.6|7617.6|7627.4|7617.4|2
1606729530000|2020-11-30 09:45:30|7627.4|7617.4|7627.6|7617.6|7627.6|7617.6|7627.4|7617.4|2
1606729550000|2020-11-30 09:45:50|7627.9|7617.9|7627.9|7617.9|7628.4|7618.4|7627.6|7617.6|4
1606729560000|2020-11-30 09:46:00|7628.1|7618.1|7627.9|7617.9|7628.1|7618.1|7627.9|7617.9|2
1606729570000|2020-11-30 09:46:10|7627.6|7617.6|7626.4|7616.4|7627.9|7617.9|7625.9|7615.9|6
1606729580000|2020-11-30 09:46:20|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.4|7616.4|5
1606729600000|2020-11-30 09:46:40|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7625.9|7615.9|4
1606729610000|2020-11-30 09:46:50|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7626.1|7616.1|2
1606729630000|2020-11-30 09:47:10|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7626.1|7616.1|3
1606729650000|2020-11-30 09:47:30|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7626.1|7616.1|2
1606729660000|2020-11-30 09:47:40|7626.4|7616.4|7624.9|7614.9|7628.6|7618.6|7624.9|7614.9|11
1606729670000|2020-11-30 09:47:50|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|1
1606729680000|2020-11-30 09:48:00|7624.9|7614.9|7626.4|7616.4|7626.6|7616.6|7624.6|7614.6|6
1606729690000|2020-11-30 09:48:10|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7626.1|7616.1|4
1606729710000|2020-11-30 09:48:30|7625.9|7615.9|7624.6|7614.6|7625.9|7615.9|7624.6|7614.6|3
1606729720000|2020-11-30 09:48:40|7624.4|7614.4|7623.9|7613.9|7624.4|7614.4|7623.4|7613.4|6
1606729730000|2020-11-30 09:48:50|7623.6|7613.6|7623.6|7613.6|7623.6|7613.6|7623.4|7613.4|7
1606729740000|2020-11-30 09:49:00|7623.9|7613.9|7624.1|7614.1|7624.1|7614.1|7623.9|7613.9|2
1606729750000|2020-11-30 09:49:10|7624.6|7614.6|7624.6|7614.6|7624.9|7614.9|7624.6|7614.6|3
1606729760000|2020-11-30 09:49:20|7624.4|7614.4|7624.4|7614.4|7624.9|7614.9|7624.4|7614.4|4
1606729770000|2020-11-30 09:49:30|7624.1|7614.1|7624.1|7614.1|7624.1|7614.1|7624.1|7614.1|1
1606729780000|2020-11-30 09:49:40|7624.4|7614.4|7624.4|7614.4|7624.6|7614.6|7624.4|7614.4|3
1606729790000|2020-11-30 09:49:50|7625.1|7615.1|7624.9|7614.9|7625.1|7615.1|7624.9|7614.9|2
1606729800000|2020-11-30 09:50:00|7625.1|7615.1|7625.6|7615.6|7625.6|7615.6|7625.1|7615.1|2
1606729810000|2020-11-30 09:50:10|7625.9|7615.9|7626.6|7616.6|7626.6|7616.6|7625.9|7615.9|6
1606729830000|2020-11-30 09:50:30|7626.9|7616.9|7627.6|7617.6|7627.6|7617.6|7626.9|7616.9|2
1606729840000|2020-11-30 09:50:40|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606729850000|2020-11-30 09:50:50|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606729860000|2020-11-30 09:51:00|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|2
1606729870000|2020-11-30 09:51:10|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|2
1606729880000|2020-11-30 09:51:20|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|4
1606729890000|2020-11-30 09:51:30|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|4
1606729900000|2020-11-30 09:51:40|7628.9|7618.9|7629.4|7619.4|7629.4|7619.4|7628.9|7618.9|2
1606729910000|2020-11-30 09:51:50|7629.6|7619.6|7627.6|7617.6|7629.6|7619.6|7627.6|7617.6|2
1606729920000|2020-11-30 09:52:00|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606729930000|2020-11-30 09:52:10|7628.4|7618.4|7629.4|7619.4|7629.4|7619.4|7627.6|7617.6|5
1606729940000|2020-11-30 09:52:20|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|2
1606729950000|2020-11-30 09:52:30|7628.9|7618.9|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|4
1606729960000|2020-11-30 09:52:40|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|1
1606729970000|2020-11-30 09:52:50|7628.6|7618.6|7628.4|7618.4|7628.6|7618.6|7628.4|7618.4|2
1606729980000|2020-11-30 09:53:00|7628.6|7618.6|7628.9|7618.9|7628.9|7618.9|7628.6|7618.6|2
1606729990000|2020-11-30 09:53:10|7628.6|7618.6|7628.1|7618.1|7628.6|7618.6|7628.1|7618.1|2
1606730000000|2020-11-30 09:53:20|7628.6|7618.6|7628.4|7618.4|7628.6|7618.6|7628.4|7618.4|2
1606730010000|2020-11-30 09:53:30|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606730020000|2020-11-30 09:53:40|7628.9|7618.9|7627.1|7617.1|7629.1|7619.1|7627.1|7617.1|4
1606730030000|2020-11-30 09:53:50|7627.4|7617.4|7633.6|7623.6|7634.1|7624.1|7627.4|7617.4|15
1606730040000|2020-11-30 09:54:00|7633.9|7623.9|7634.6|7624.6|7635.1|7625.1|7633.9|7623.9|5
1606730050000|2020-11-30 09:54:10|7634.9|7624.9|7636.6|7626.6|7636.6|7626.6|7634.9|7624.9|5
1606730060000|2020-11-30 09:54:20|7636.9|7626.9|7636.4|7626.4|7636.9|7626.9|7635.6|7625.6|9
1606730070000|2020-11-30 09:54:30|7636.1|7626.1|7634.9|7624.9|7636.1|7626.1|7634.9|7624.9|3
1606730080000|2020-11-30 09:54:40|7635.1|7625.1|7636.1|7626.1|7636.1|7626.1|7635.1|7625.1|2
1606730090000|2020-11-30 09:54:50|7636.4|7626.4|7637.4|7627.4|7637.6|7627.6|7636.4|7626.4|5
1606730100000|2020-11-30 09:55:00|7637.6|7627.6|7637.6|7627.6|7637.6|7627.6|7637.6|7627.6|1
1606730110000|2020-11-30 09:55:10|7637.9|7627.9|7638.1|7628.1|7638.1|7628.1|7637.9|7627.9|2
1606730130000|2020-11-30 09:55:30|7638.4|7628.4|7639.4|7629.4|7639.4|7629.4|7638.4|7628.4|6
1606730140000|2020-11-30 09:55:40|7639.1|7629.1|7639.4|7629.4|7639.6|7629.6|7638.9|7628.9|5
1606730150000|2020-11-30 09:55:50|7639.1|7629.1|7636.6|7626.6|7639.1|7629.1|7636.6|7626.6|7
1606730160000|2020-11-30 09:56:00|7636.4|7626.4|7635.6|7625.6|7636.4|7626.4|7635.6|7625.6|3
1606730180000|2020-11-30 09:56:20|7635.9|7625.9|7635.9|7625.9|7637.6|7627.6|7635.9|7625.9|6
1606730190000|2020-11-30 09:56:30|7636.1|7626.1|7636.6|7626.6|7636.6|7626.6|7636.1|7626.1|3
1606730200000|2020-11-30 09:56:40|7636.4|7626.4|7636.1|7626.1|7636.9|7626.9|7636.1|7626.1|3
1606730220000|2020-11-30 09:57:00|7636.6|7626.6|7638.4|7628.4|7638.4|7628.4|7636.6|7626.6|2
1606730230000|2020-11-30 09:57:10|7637.9|7627.9|7637.4|7627.4|7637.9|7627.9|7636.6|7626.6|3
1606730240000|2020-11-30 09:57:20|7637.6|7627.6|7637.4|7627.4|7637.6|7627.6|7637.4|7627.4|2
1606730250000|2020-11-30 09:57:30|7638.1|7628.1|7638.4|7628.4|7638.4|7628.4|7638.1|7628.1|2
1606730260000|2020-11-30 09:57:40|7638.1|7628.1|7636.1|7626.1|7638.1|7628.1|7636.1|7626.1|2
1606730270000|2020-11-30 09:57:50|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|1
1606730280000|2020-11-30 09:58:00|7636.6|7626.6|7634.6|7624.6|7636.6|7626.6|7634.6|7624.6|4
1606730290000|2020-11-30 09:58:10|7634.4|7624.4|7634.4|7624.4|7634.6|7624.6|7633.6|7623.6|10
1606730310000|2020-11-30 09:58:30|7634.1|7624.1|7633.1|7623.1|7634.1|7624.1|7633.1|7623.1|3
1606730320000|2020-11-30 09:58:40|7632.9|7622.9|7631.6|7621.6|7632.9|7622.9|7631.6|7621.6|2
1606730330000|2020-11-30 09:58:50|7631.4|7621.4|7631.4|7621.4|7631.4|7621.4|7631.4|7621.4|1
1606730340000|2020-11-30 09:59:00|7632.1|7622.1|7632.4|7622.4|7632.4|7622.4|7631.9|7621.9|3
1606730350000|2020-11-30 09:59:10|7632.6|7622.6|7634.4|7624.4|7634.4|7624.4|7632.6|7622.6|4
1606730360000|2020-11-30 09:59:20|7634.1|7624.1|7632.9|7622.9|7634.1|7624.1|7632.9|7622.9|5
1606730370000|2020-11-30 09:59:30|7632.6|7622.6|7633.1|7623.1|7633.6|7623.6|7631.9|7621.9|7
1606730380000|2020-11-30 09:59:40|7633.4|7623.4|7635.4|7625.4|7635.6|7625.6|7633.4|7623.4|6
1606730390000|2020-11-30 09:59:50|7635.6|7625.6|7635.4|7625.4|7635.6|7625.6|7635.4|7625.4|2
1606730400000|2020-11-30 10:00:00|7635.9|7625.9|7635.4|7625.4|7636.1|7626.1|7635.4|7625.4|5
1606730410000|2020-11-30 10:00:10|7634.6|7624.6|7635.1|7625.1|7635.1|7625.1|7634.4|7624.4|5
1606730420000|2020-11-30 10:00:20|7635.4|7625.4|7634.6|7624.6|7635.6|7625.6|7634.6|7624.6|4
1606730430000|2020-11-30 10:00:30|7634.9|7624.9|7636.6|7626.6|7636.6|7626.6|7634.9|7624.9|3
1606730440000|2020-11-30 10:00:40|7637.1|7627.1|7637.1|7627.1|7637.1|7627.1|7637.1|7627.1|1
1606730480000|2020-11-30 10:01:20|7637.4|7627.4|7633.9|7623.9|7637.4|7627.4|7633.9|7623.9|6
1606730490000|2020-11-30 10:01:30|7634.1|7624.1|7634.4|7624.4|7634.4|7624.4|7634.1|7624.1|4
1606730500000|2020-11-30 10:01:40|7634.1|7624.1|7632.6|7622.6|7634.1|7624.1|7632.6|7622.6|4
1606730520000|2020-11-30 10:02:00|7632.9|7622.9|7634.1|7624.1|7634.1|7624.1|7632.9|7622.9|6
1606730530000|2020-11-30 10:02:10|7634.4|7624.4|7634.6|7624.6|7634.6|7624.6|7634.4|7624.4|2
1606730540000|2020-11-30 10:02:20|7634.4|7624.4|7633.6|7623.6|7634.4|7624.4|7633.6|7623.6|2
1606730550000|2020-11-30 10:02:30|7633.4|7623.4|7632.6|7622.6|7633.4|7623.4|7632.6|7622.6|2
1606730560000|2020-11-30 10:02:40|7632.4|7622.4|7631.1|7621.1|7632.4|7622.4|7631.1|7621.1|4
1606730570000|2020-11-30 10:02:50|7631.4|7621.4|7631.4|7621.4|7631.4|7621.4|7631.4|7621.4|1
1606730580000|2020-11-30 10:03:00|7631.6|7621.6|7633.6|7623.6|7633.6|7623.6|7631.6|7621.6|4
1606730590000|2020-11-30 10:03:10|7633.9|7623.9|7635.1|7625.1|7635.1|7625.1|7633.9|7623.9|3
1606730600000|2020-11-30 10:03:20|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606730620000|2020-11-30 10:03:40|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606730630000|2020-11-30 10:03:50|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606730640000|2020-11-30 10:04:00|7634.6|7624.6|7632.6|7622.6|7634.6|7624.6|7632.6|7622.6|5
1606730650000|2020-11-30 10:04:10|7632.9|7622.9|7633.1|7623.1|7633.1|7623.1|7632.9|7622.9|2
1606730660000|2020-11-30 10:04:20|7633.4|7623.4|7634.1|7624.1|7634.4|7624.4|7633.4|7623.4|3
1606730690000|2020-11-30 10:04:50|7634.4|7624.4|7634.6|7624.6|7634.6|7624.6|7634.4|7624.4|2
1606730700000|2020-11-30 10:05:00|7634.4|7624.4|7631.9|7621.9|7634.4|7624.4|7631.9|7621.9|8
1606730710000|2020-11-30 10:05:10|7631.1|7621.1|7632.1|7622.1|7632.1|7622.1|7630.9|7620.9|5
1606730720000|2020-11-30 10:05:20|7631.9|7621.9|7632.1|7622.1|7632.1|7622.1|7631.9|7621.9|2
1606730730000|2020-11-30 10:05:30|7631.9|7621.9|7631.4|7621.4|7631.9|7621.9|7631.1|7621.1|3
1606730750000|2020-11-30 10:05:50|7631.1|7621.1|7629.1|7619.1|7631.1|7621.1|7629.1|7619.1|3
1606730760000|2020-11-30 10:06:00|7629.4|7619.4|7631.6|7621.6|7632.4|7622.4|7629.4|7619.4|5
1606730770000|2020-11-30 10:06:10|7631.9|7621.9|7631.9|7621.9|7631.9|7621.9|7631.9|7621.9|1
1606730780000|2020-11-30 10:06:20|7632.1|7622.1|7631.6|7621.6|7632.4|7622.4|7631.6|7621.6|5
1606730790000|2020-11-30 10:06:30|7631.9|7621.9|7631.6|7621.6|7631.9|7621.9|7631.6|7621.6|2
1606730800000|2020-11-30 10:06:40|7631.9|7621.9|7631.9|7621.9|7631.9|7621.9|7631.9|7621.9|1
1606730810000|2020-11-30 10:06:50|7632.1|7622.1|7631.9|7621.9|7632.1|7622.1|7631.9|7621.9|2
1606730820000|2020-11-30 10:07:00|7632.4|7622.4|7633.6|7623.6|7633.6|7623.6|7632.4|7622.4|3
1606730830000|2020-11-30 10:07:10|7633.9|7623.9|7634.1|7624.1|7634.6|7624.6|7633.9|7623.9|3
1606730840000|2020-11-30 10:07:20|7633.9|7623.9|7633.1|7623.1|7633.9|7623.9|7633.1|7623.1|3
1606730850000|2020-11-30 10:07:30|7632.9|7622.9|7631.4|7621.4|7632.9|7622.9|7631.4|7621.4|6
1606730870000|2020-11-30 10:07:50|7631.1|7621.1|7629.9|7619.9|7631.1|7621.1|7629.9|7619.9|4
1606730880000|2020-11-30 10:08:00|7630.1|7620.1|7630.4|7620.4|7630.6|7620.6|7630.1|7620.1|3
1606730890000|2020-11-30 10:08:10|7630.1|7620.1|7628.9|7618.9|7630.1|7620.1|7628.9|7618.9|2
1606730900000|2020-11-30 10:08:20|7628.4|7618.4|7628.6|7618.6|7628.6|7618.6|7627.9|7617.9|5
1606730910000|2020-11-30 10:08:30|7628.9|7618.9|7628.6|7618.6|7629.4|7619.4|7628.1|7618.1|9
1606730920000|2020-11-30 10:08:40|7628.4|7618.4|7629.4|7619.4|7629.4|7619.4|7627.6|7617.6|7
1606730930000|2020-11-30 10:08:50|7629.1|7619.1|7629.4|7619.4|7629.4|7619.4|7629.1|7619.1|2
1606730950000|2020-11-30 10:09:10|7629.1|7619.1|7629.6|7619.6|7629.6|7619.6|7629.1|7619.1|3
1606730960000|2020-11-30 10:09:20|7629.9|7619.9|7626.4|7616.4|7631.1|7621.1|7626.4|7616.4|5
1606730970000|2020-11-30 10:09:30|7626.1|7616.1|7626.1|7616.1|7626.4|7616.4|7626.1|7616.1|3
1606730980000|2020-11-30 10:09:40|7627.1|7617.1|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|3
1606730990000|2020-11-30 10:09:50|7627.4|7617.4|7626.1|7616.1|7627.4|7617.4|7626.1|7616.1|2
1606731000000|2020-11-30 10:10:00|7625.9|7615.9|7626.4|7616.4|7626.4|7616.4|7625.1|7615.1|7
1606731010000|2020-11-30 10:10:10|7626.6|7616.6|7625.9|7615.9|7627.4|7617.4|7625.4|7615.4|13
1606731040000|2020-11-30 10:10:40|7625.6|7615.6|7626.1|7616.1|7627.1|7617.1|7625.6|7615.6|5
1606731050000|2020-11-30 10:10:50|7626.4|7616.4|7626.1|7616.1|7626.4|7616.4|7626.1|7616.1|2
1606731070000|2020-11-30 10:11:10|7626.4|7616.4|7628.4|7618.4|7628.4|7618.4|7626.4|7616.4|2
1606731080000|2020-11-30 10:11:20|7629.1|7619.1|7628.4|7618.4|7629.1|7619.1|7628.4|7618.4|2
1606731090000|2020-11-30 10:11:30|7628.1|7618.1|7627.6|7617.6|7628.1|7618.1|7627.6|7617.6|4
1606731110000|2020-11-30 10:11:50|7627.4|7617.4|7626.1|7616.1|7627.9|7617.9|7626.1|7616.1|8
1606731120000|2020-11-30 10:12:00|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|1
1606731130000|2020-11-30 10:12:10|7626.6|7616.6|7624.6|7614.6|7626.6|7616.6|7624.1|7614.1|4
1606731140000|2020-11-30 10:12:20|7625.1|7615.1|7625.1|7615.1|7625.6|7615.6|7625.1|7615.1|3
1606731150000|2020-11-30 10:12:30|7625.4|7615.4|7626.4|7616.4|7626.4|7616.4|7625.1|7615.1|9
1606731160000|2020-11-30 10:12:40|7626.1|7616.1|7625.9|7615.9|7626.1|7616.1|7625.9|7615.9|2
1606731180000|2020-11-30 10:13:00|7626.4|7616.4|7626.6|7616.6|7626.6|7616.6|7626.4|7616.4|2
1606731190000|2020-11-30 10:13:10|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.9|7616.9|4
1606731200000|2020-11-30 10:13:20|7627.4|7617.4|7628.4|7618.4|7628.4|7618.4|7627.4|7617.4|5
1606731210000|2020-11-30 10:13:30|7628.1|7618.1|7628.1|7618.1|7628.6|7618.6|7628.1|7618.1|4
1606731220000|2020-11-30 10:13:40|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|1
1606731230000|2020-11-30 10:13:50|7627.6|7617.6|7626.1|7616.1|7627.6|7617.6|7626.1|7616.1|3
1606731240000|2020-11-30 10:14:00|7625.9|7615.9|7627.1|7617.1|7627.9|7617.9|7625.9|7615.9|6
1606731250000|2020-11-30 10:14:10|7627.4|7617.4|7627.9|7617.9|7627.9|7617.9|7627.4|7617.4|3
1606731260000|2020-11-30 10:14:20|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606731270000|2020-11-30 10:14:30|7627.9|7617.9|7628.4|7618.4|7628.4|7618.4|7627.9|7617.9|3
1606731280000|2020-11-30 10:14:40|7628.6|7618.6|7627.6|7617.6|7628.6|7618.6|7627.6|7617.6|7
1606731290000|2020-11-30 10:14:50|7627.9|7617.9|7627.1|7617.1|7628.1|7618.1|7627.1|7617.1|6
1606731300000|2020-11-30 10:15:00|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606731310000|2020-11-30 10:15:10|7627.1|7617.1|7626.1|7616.1|7627.1|7617.1|7626.1|7616.1|2
1606731320000|2020-11-30 10:15:20|7626.4|7616.4|7625.6|7615.6|7626.4|7616.4|7625.6|7615.6|2
1606731340000|2020-11-30 10:15:40|7625.9|7615.9|7625.4|7615.4|7625.9|7615.9|7625.4|7615.4|3
1606731350000|2020-11-30 10:15:50|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|2
1606731360000|2020-11-30 10:16:00|7624.6|7614.6|7626.6|7616.6|7626.6|7616.6|7624.6|7614.6|4
1606731370000|2020-11-30 10:16:10|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|1
1606731380000|2020-11-30 10:16:20|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|1
1606731400000|2020-11-30 10:16:40|7627.1|7617.1|7627.6|7617.6|7627.6|7617.6|7626.6|7616.6|4
1606731410000|2020-11-30 10:16:50|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606731420000|2020-11-30 10:17:00|7627.6|7617.6|7627.9|7617.9|7627.9|7617.9|7627.6|7617.6|2
1606731430000|2020-11-30 10:17:10|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606731440000|2020-11-30 10:17:20|7626.9|7616.9|7627.4|7617.4|7627.6|7617.6|7626.9|7616.9|4
1606731450000|2020-11-30 10:17:30|7627.1|7617.1|7626.9|7616.9|7627.1|7617.1|7626.9|7616.9|2
1606731460000|2020-11-30 10:17:40|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7626.1|7616.1|4
1606731480000|2020-11-30 10:18:00|7626.4|7616.4|7627.6|7617.6|7627.9|7617.9|7626.4|7616.4|6
1606731490000|2020-11-30 10:18:10|7627.4|7617.4|7627.6|7617.6|7627.6|7617.6|7626.6|7616.6|6
1606731500000|2020-11-30 10:18:20|7627.4|7617.4|7625.4|7615.4|7627.4|7617.4|7625.4|7615.4|6
1606731520000|2020-11-30 10:18:40|7625.1|7615.1|7624.9|7614.9|7625.1|7615.1|7624.9|7614.9|2
1606731530000|2020-11-30 10:18:50|7625.1|7615.1|7625.1|7615.1|7625.1|7615.1|7624.9|7614.9|3
1606731540000|2020-11-30 10:19:00|7625.4|7615.4|7625.6|7615.6|7625.6|7615.6|7625.4|7615.4|2
1606731550000|2020-11-30 10:19:10|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|1
1606731560000|2020-11-30 10:19:20|7626.6|7616.6|7626.9|7616.9|7626.9|7616.9|7626.6|7616.6|2
1606731570000|2020-11-30 10:19:30|7626.6|7616.6|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|2
1606731580000|2020-11-30 10:19:40|7626.6|7616.6|7627.1|7617.1|7627.6|7617.6|7626.6|7616.6|4
1606731600000|2020-11-30 10:20:00|7627.4|7617.4|7628.4|7618.4|7628.4|7618.4|7627.4|7617.4|4
1606731610000|2020-11-30 10:20:10|7628.1|7618.1|7627.6|7617.6|7628.1|7618.1|7627.6|7617.6|5
1606731630000|2020-11-30 10:20:30|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606731640000|2020-11-30 10:20:40|7627.1|7617.1|7627.4|7617.4|7627.4|7617.4|7627.1|7617.1|2
1606731650000|2020-11-30 10:20:50|7627.1|7617.1|7625.1|7615.1|7627.1|7617.1|7625.1|7615.1|5
1606731660000|2020-11-30 10:21:00|7625.4|7615.4|7626.4|7616.4|7626.4|7616.4|7625.4|7615.4|2
1606731670000|2020-11-30 10:21:10|7626.9|7616.9|7627.4|7617.4|7627.9|7617.9|7626.9|7616.9|5
1606731680000|2020-11-30 10:21:20|7627.1|7617.1|7628.4|7618.4|7628.6|7618.6|7626.6|7616.6|7
1606731690000|2020-11-30 10:21:30|7628.1|7618.1|7628.4|7618.4|7628.6|7618.6|7627.9|7617.9|6
1606731700000|2020-11-30 10:21:40|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606731710000|2020-11-30 10:21:50|7628.4|7618.4|7628.6|7618.6|7628.6|7618.6|7628.4|7618.4|2
1606731720000|2020-11-30 10:22:00|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606731740000|2020-11-30 10:22:20|7628.6|7618.6|7628.4|7618.4|7628.6|7618.6|7628.4|7618.4|2
1606731750000|2020-11-30 10:22:30|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|1
1606731760000|2020-11-30 10:22:40|7628.4|7618.4|7630.4|7620.4|7630.4|7620.4|7628.4|7618.4|2
1606731770000|2020-11-30 10:22:50|7630.6|7620.6|7631.6|7621.6|7631.6|7621.6|7630.1|7620.1|7
1606731780000|2020-11-30 10:23:00|7631.9|7621.9|7632.1|7622.1|7632.1|7622.1|7631.9|7621.9|2
1606731790000|2020-11-30 10:23:10|7632.4|7622.4|7630.4|7620.4|7632.4|7622.4|7630.4|7620.4|5
1606731800000|2020-11-30 10:23:20|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|1
1606731810000|2020-11-30 10:23:30|7630.6|7620.6|7630.6|7620.6|7630.6|7620.6|7630.4|7620.4|3
1606731820000|2020-11-30 10:23:40|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|1
1606731830000|2020-11-30 10:23:50|7630.1|7620.1|7629.9|7619.9|7630.1|7620.1|7629.9|7619.9|2
1606731840000|2020-11-30 10:24:00|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606731850000|2020-11-30 10:24:10|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606731860000|2020-11-30 10:24:20|7628.9|7618.9|7628.4|7618.4|7628.9|7618.9|7628.4|7618.4|2
1606731870000|2020-11-30 10:24:30|7628.6|7618.6|7629.1|7619.1|7629.1|7619.1|7628.6|7618.6|2
1606731920000|2020-11-30 10:25:20|7628.9|7618.9|7628.1|7618.1|7628.9|7618.9|7628.1|7618.1|2
1606731940000|2020-11-30 10:25:40|7627.6|7617.6|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|3
1606731970000|2020-11-30 10:26:10|7626.9|7616.9|7627.9|7617.9|7627.9|7617.9|7626.4|7616.4|3
1606732000000|2020-11-30 10:26:40|7628.1|7618.1|7628.4|7618.4|7628.4|7618.4|7628.1|7618.1|2
1606732010000|2020-11-30 10:26:50|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606732020000|2020-11-30 10:27:00|7628.9|7618.9|7629.1|7619.1|7630.4|7620.4|7628.9|7618.9|6
1606732040000|2020-11-30 10:27:20|7629.4|7619.4|7629.4|7619.4|7629.6|7619.6|7629.4|7619.4|3
1606732050000|2020-11-30 10:27:30|7628.9|7618.9|7628.1|7618.1|7628.9|7618.9|7627.1|7617.1|7
1606732070000|2020-11-30 10:27:50|7627.9|7617.9|7628.4|7618.4|7628.4|7618.4|7627.9|7617.9|3
1606732080000|2020-11-30 10:28:00|7628.6|7618.6|7629.4|7619.4|7629.4|7619.4|7628.6|7618.6|3
1606732090000|2020-11-30 10:28:10|7629.1|7619.1|7628.1|7618.1|7629.1|7619.1|7628.1|7618.1|4
1606732110000|2020-11-30 10:28:30|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|1
1606732120000|2020-11-30 10:28:40|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|1
1606732130000|2020-11-30 10:28:50|7627.9|7617.9|7627.6|7617.6|7627.9|7617.9|7627.6|7617.6|2
1606732140000|2020-11-30 10:29:00|7627.1|7617.1|7628.1|7618.1|7628.1|7618.1|7627.1|7617.1|5
1606732150000|2020-11-30 10:29:10|7628.4|7618.4|7628.9|7618.9|7629.1|7619.1|7628.4|7618.4|4
1606732160000|2020-11-30 10:29:20|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|1
1606732170000|2020-11-30 10:29:30|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606732180000|2020-11-30 10:29:40|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|1
1606732190000|2020-11-30 10:29:50|7628.9|7618.9|7629.4|7619.4|7629.4|7619.4|7628.1|7618.1|4
1606732200000|2020-11-30 10:30:00|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7627.9|7617.9|5
1606732210000|2020-11-30 10:30:10|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606732220000|2020-11-30 10:30:20|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|1
1606732230000|2020-11-30 10:30:30|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606732240000|2020-11-30 10:30:40|7629.1|7619.1|7629.9|7619.9|7629.9|7619.9|7629.1|7619.1|5
1606732250000|2020-11-30 10:30:50|7630.4|7620.4|7630.9|7620.9|7630.9|7620.9|7630.4|7620.4|2
1606732260000|2020-11-30 10:31:00|7630.6|7620.6|7630.6|7620.6|7630.6|7620.6|7630.6|7620.6|1
1606732280000|2020-11-30 10:31:20|7630.9|7620.9|7631.9|7621.9|7632.1|7622.1|7630.9|7620.9|3
1606732290000|2020-11-30 10:31:30|7632.1|7622.1|7631.9|7621.9|7632.1|7622.1|7631.9|7621.9|2
1606732300000|2020-11-30 10:31:40|7632.1|7622.1|7631.6|7621.6|7632.6|7622.6|7631.6|7621.6|8
1606732330000|2020-11-30 10:32:10|7631.4|7621.4|7631.4|7621.4|7631.4|7621.4|7630.6|7620.6|7
1606732340000|2020-11-30 10:32:20|7631.1|7621.1|7631.4|7621.4|7631.4|7621.4|7631.1|7621.1|4
1606732360000|2020-11-30 10:32:40|7631.6|7621.6|7631.6|7621.6|7631.6|7621.6|7631.6|7621.6|1
1606732370000|2020-11-30 10:32:50|7631.9|7621.9|7631.6|7621.6|7631.9|7621.9|7631.6|7621.6|2
1606732400000|2020-11-30 10:33:20|7631.4|7621.4|7630.9|7620.9|7631.4|7621.4|7630.9|7620.9|2
1606732420000|2020-11-30 10:33:40|7631.1|7621.1|7631.1|7621.1|7631.1|7621.1|7631.1|7621.1|1
1606732430000|2020-11-30 10:33:50|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|1
1606732440000|2020-11-30 10:34:00|7631.1|7621.1|7631.1|7621.1|7631.6|7621.6|7630.4|7620.4|8
1606732460000|2020-11-30 10:34:20|7631.4|7621.4|7632.1|7622.1|7632.4|7622.4|7631.4|7621.4|3
1606732470000|2020-11-30 10:34:30|7631.9|7621.9|7631.9|7621.9|7631.9|7621.9|7631.6|7621.6|3
1606732490000|2020-11-30 10:34:50|7632.1|7622.1|7631.9|7621.9|7632.1|7622.1|7631.9|7621.9|2
1606732500000|2020-11-30 10:35:00|7632.1|7622.1|7632.9|7622.9|7633.1|7623.1|7632.1|7622.1|4
1606732510000|2020-11-30 10:35:10|7633.1|7623.1|7632.9|7622.9|7633.1|7623.1|7632.9|7622.9|2
1606732530000|2020-11-30 10:35:30|7632.6|7622.6|7632.4|7622.4|7632.6|7622.6|7632.1|7622.1|3
1606732540000|2020-11-30 10:35:40|7632.1|7622.1|7632.4|7622.4|7632.4|7622.4|7632.1|7622.1|2
1606732560000|2020-11-30 10:36:00|7632.6|7622.6|7632.9|7622.9|7633.1|7623.1|7632.6|7622.6|4
1606732570000|2020-11-30 10:36:10|7632.6|7622.6|7632.6|7622.6|7632.6|7622.6|7632.6|7622.6|1
1606732580000|2020-11-30 10:36:20|7632.9|7622.9|7632.9|7622.9|7632.9|7622.9|7632.9|7622.9|1
1606732600000|2020-11-30 10:36:40|7632.6|7622.6|7631.4|7621.4|7632.6|7622.6|7631.4|7621.4|2
1606732610000|2020-11-30 10:36:50|7631.1|7621.1|7630.9|7620.9|7631.1|7621.1|7630.4|7620.4|6
1606732620000|2020-11-30 10:37:00|7630.6|7620.6|7630.6|7620.6|7630.6|7620.6|7630.6|7620.6|1
1606732650000|2020-11-30 10:37:30|7630.4|7620.4|7629.6|7619.6|7630.4|7620.4|7629.6|7619.6|2
1606732660000|2020-11-30 10:37:40|7629.4|7619.4|7628.1|7618.1|7629.4|7619.4|7627.9|7617.9|4
1606732670000|2020-11-30 10:37:50|7627.9|7617.9|7626.9|7616.9|7627.9|7617.9|7626.9|7616.9|4
1606732680000|2020-11-30 10:38:00|7626.6|7616.6|7626.9|7616.9|7627.1|7617.1|7626.1|7616.1|6
1606732690000|2020-11-30 10:38:10|7626.4|7616.4|7624.4|7614.4|7626.4|7616.4|7624.4|7614.4|8
1606732700000|2020-11-30 10:38:20|7624.6|7614.6|7624.9|7614.9|7625.4|7615.4|7624.6|7614.6|4
1606732720000|2020-11-30 10:38:40|7624.6|7614.6|7624.1|7614.1|7624.6|7614.6|7623.9|7613.9|4
1606732730000|2020-11-30 10:38:50|7624.4|7614.4|7625.1|7615.1|7625.1|7615.1|7624.1|7614.1|5
1606732740000|2020-11-30 10:39:00|7626.1|7616.1|7627.1|7617.1|7627.1|7617.1|7626.1|7616.1|4
1606732750000|2020-11-30 10:39:10|7626.9|7616.9|7629.1|7619.1|7629.1|7619.1|7626.9|7616.9|6
1606732760000|2020-11-30 10:39:20|7629.6|7619.6|7629.6|7619.6|7630.9|7620.9|7629.6|7619.6|9
1606732770000|2020-11-30 10:39:30|7629.4|7619.4|7628.9|7618.9|7629.4|7619.4|7628.9|7618.9|6
1606732780000|2020-11-30 10:39:40|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|7629.1|7619.1|1
1606732790000|2020-11-30 10:39:50|7629.6|7619.6|7629.9|7619.9|7629.9|7619.9|7629.6|7619.6|2
1606732800000|2020-11-30 10:40:00|7630.1|7620.1|7631.9|7621.9|7631.9|7621.9|7630.1|7620.1|6
1606732810000|2020-11-30 10:40:10|7632.1|7622.1|7632.6|7622.6|7632.6|7622.6|7632.1|7622.1|3
1606732820000|2020-11-30 10:40:20|7632.9|7622.9|7633.6|7623.6|7633.9|7623.9|7632.9|7622.9|6
1606732830000|2020-11-30 10:40:30|7633.4|7623.4|7631.4|7621.4|7633.4|7623.4|7631.4|7621.4|8
1606732840000|2020-11-30 10:40:40|7631.1|7621.1|7630.6|7620.6|7631.1|7621.1|7630.4|7620.4|5
1606732850000|2020-11-30 10:40:50|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|1
1606732860000|2020-11-30 10:41:00|7630.6|7620.6|7630.4|7620.4|7631.6|7621.6|7630.4|7620.4|5
1606732870000|2020-11-30 10:41:10|7630.1|7620.1|7628.9|7618.9|7630.1|7620.1|7628.9|7618.9|2
1606732890000|2020-11-30 10:41:30|7628.6|7618.6|7628.4|7618.4|7628.6|7618.6|7628.4|7618.4|2
1606732900000|2020-11-30 10:41:40|7628.1|7618.1|7627.9|7617.9|7628.1|7618.1|7627.9|7617.9|2
1606732930000|2020-11-30 10:42:10|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|7627.6|7617.6|5
1606732950000|2020-11-30 10:42:30|7628.4|7618.4|7628.9|7618.9|7628.9|7618.9|7628.4|7618.4|2
1606732960000|2020-11-30 10:42:40|7629.1|7619.1|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|3
1606732970000|2020-11-30 10:42:50|7628.9|7618.9|7627.9|7617.9|7628.9|7618.9|7627.4|7617.4|6
1606732980000|2020-11-30 10:43:00|7628.1|7618.1|7627.4|7617.4|7628.4|7618.4|7626.9|7616.9|6
1606733000000|2020-11-30 10:43:20|7627.6|7617.6|7627.1|7617.1|7627.6|7617.6|7626.9|7616.9|4
1606733010000|2020-11-30 10:43:30|7626.9|7616.9|7626.6|7616.6|7626.9|7616.9|7626.1|7616.1|5
1606733020000|2020-11-30 10:43:40|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.9|7616.9|2
1606733040000|2020-11-30 10:44:00|7626.9|7616.9|7627.6|7617.6|7627.9|7617.9|7626.9|7616.9|5
1606733050000|2020-11-30 10:44:10|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606733070000|2020-11-30 10:44:30|7627.6|7617.6|7626.9|7616.9|7629.4|7619.4|7626.9|7616.9|8
1606733080000|2020-11-30 10:44:40|7626.6|7616.6|7625.9|7615.9|7626.6|7616.6|7625.9|7615.9|5
1606733090000|2020-11-30 10:44:50|7626.6|7616.6|7625.9|7615.9|7626.6|7616.6|7625.9|7615.9|3
1606733100000|2020-11-30 10:45:00|7626.1|7616.1|7626.9|7616.9|7626.9|7616.9|7626.1|7616.1|4
1606733110000|2020-11-30 10:45:10|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7626.1|7616.1|3
1606733120000|2020-11-30 10:45:20|7626.4|7616.4|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|3
1606733130000|2020-11-30 10:45:30|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|1
1606733160000|2020-11-30 10:46:00|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7625.9|7615.9|5
1606733170000|2020-11-30 10:46:10|7626.4|7616.4|7624.9|7614.9|7626.4|7616.4|7624.9|7614.9|2
1606733180000|2020-11-30 10:46:20|7625.1|7615.1|7625.9|7615.9|7625.9|7615.9|7625.1|7615.1|4
1606733190000|2020-11-30 10:46:30|7626.1|7616.1|7625.4|7615.4|7626.1|7616.1|7625.4|7615.4|3
1606733200000|2020-11-30 10:46:40|7625.6|7615.6|7625.4|7615.4|7625.9|7615.9|7625.4|7615.4|6
1606733210000|2020-11-30 10:46:50|7625.1|7615.1|7625.1|7615.1|7625.1|7615.1|7625.1|7615.1|1
1606733220000|2020-11-30 10:47:00|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|1
1606733230000|2020-11-30 10:47:10|7625.9|7615.9|7626.1|7616.1|7626.1|7616.1|7625.9|7615.9|2
1606733240000|2020-11-30 10:47:20|7626.4|7616.4|7627.6|7617.6|7627.6|7617.6|7626.4|7616.4|4
1606733250000|2020-11-30 10:47:30|7627.1|7617.1|7627.4|7617.4|7627.4|7617.4|7627.1|7617.1|2
1606733260000|2020-11-30 10:47:40|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|1
1606733270000|2020-11-30 10:47:50|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|1
1606733310000|2020-11-30 10:48:30|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|1
1606733340000|2020-11-30 10:49:00|7627.1|7617.1|7628.6|7618.6|7628.6|7618.6|7627.1|7617.1|4
1606733370000|2020-11-30 10:49:30|7627.9|7617.9|7626.9|7616.9|7627.9|7617.9|7626.6|7616.6|5
1606733380000|2020-11-30 10:49:40|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.4|7616.4|3
1606733390000|2020-11-30 10:49:50|7626.4|7616.4|7626.1|7616.1|7626.4|7616.4|7625.9|7615.9|4
1606733400000|2020-11-30 10:50:00|7626.4|7616.4|7626.6|7616.6|7626.6|7616.6|7626.4|7616.4|2
1606733410000|2020-11-30 10:50:10|7626.4|7616.4|7626.1|7616.1|7626.4|7616.4|7626.1|7616.1|2
1606733420000|2020-11-30 10:50:20|7625.9|7615.9|7625.6|7615.6|7625.9|7615.9|7625.6|7615.6|2
1606733430000|2020-11-30 10:50:30|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|3
1606733440000|2020-11-30 10:50:40|7624.6|7614.6|7625.6|7615.6|7625.6|7615.6|7624.6|7614.6|4
1606733470000|2020-11-30 10:51:10|7625.4|7615.4|7623.1|7613.1|7625.4|7615.4|7622.4|7612.4|4
1606733480000|2020-11-30 10:51:20|7623.4|7613.4|7624.4|7614.4|7624.4|7614.4|7623.4|7613.4|6
1606733490000|2020-11-30 10:51:30|7624.1|7614.1|7623.4|7613.4|7624.1|7614.1|7623.1|7613.1|5
1606733500000|2020-11-30 10:51:40|7623.1|7613.1|7623.1|7613.1|7623.1|7613.1|7622.9|7612.9|3
1606733510000|2020-11-30 10:51:50|7623.4|7613.4|7624.4|7614.4|7624.4|7614.4|7623.4|7613.4|3
1606733520000|2020-11-30 10:52:00|7624.6|7614.6|7623.9|7613.9|7624.6|7614.6|7623.9|7613.9|4
1606733530000|2020-11-30 10:52:10|7624.1|7614.1|7624.4|7614.4|7624.4|7614.4|7624.1|7614.1|2
1606733540000|2020-11-30 10:52:20|7623.9|7613.9|7623.9|7613.9|7623.9|7613.9|7623.9|7613.9|1
1606733550000|2020-11-30 10:52:30|7623.6|7613.6|7623.4|7613.4|7623.6|7613.6|7622.9|7612.9|5
1606733560000|2020-11-30 10:52:40|7623.6|7613.6|7623.4|7613.4|7623.6|7613.6|7623.4|7613.4|4
1606733570000|2020-11-30 10:52:50|7623.1|7613.1|7623.9|7613.9|7623.9|7613.9|7622.6|7612.6|9
1606733580000|2020-11-30 10:53:00|7624.1|7614.1|7624.6|7614.6|7624.6|7614.6|7624.1|7614.1|2
1606733590000|2020-11-30 10:53:10|7624.9|7614.9|7625.6|7615.6|7625.6|7615.6|7624.6|7614.6|5
1606733600000|2020-11-30 10:53:20|7625.4|7615.4|7624.9|7614.9|7625.4|7615.4|7624.1|7614.1|4
1606733610000|2020-11-30 10:53:30|7624.6|7614.6|7624.9|7614.9|7624.9|7614.9|7624.4|7614.4|5
1606733620000|2020-11-30 10:53:40|7625.1|7615.1|7625.9|7615.9|7626.1|7616.1|7625.1|7615.1|3
1606733630000|2020-11-30 10:53:50|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|7625.4|7615.4|3
1606733640000|2020-11-30 10:54:00|7625.9|7615.9|7626.6|7616.6|7626.9|7616.9|7625.9|7615.9|4
1606733660000|2020-11-30 10:54:20|7626.9|7616.9|7627.9|7617.9|7627.9|7617.9|7626.9|7616.9|4
1606733670000|2020-11-30 10:54:30|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606733680000|2020-11-30 10:54:40|7627.1|7617.1|7626.4|7616.4|7627.1|7617.1|7626.4|7616.4|3
1606733690000|2020-11-30 10:54:50|7626.1|7616.1|7626.4|7616.4|7626.9|7616.9|7626.1|7616.1|4
1606733700000|2020-11-30 10:55:00|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7625.9|7615.9|5
1606733720000|2020-11-30 10:55:20|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|7626.4|7616.4|1
1606733740000|2020-11-30 10:55:40|7626.6|7616.6|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|2
1606733750000|2020-11-30 10:55:50|7626.1|7616.1|7625.9|7615.9|7626.1|7616.1|7625.4|7615.4|6
1606733760000|2020-11-30 10:56:00|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|1
1606733770000|2020-11-30 10:56:10|7626.4|7616.4|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|3
1606733790000|2020-11-30 10:56:30|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|1
1606733800000|2020-11-30 10:56:40|7626.9|7616.9|7627.6|7617.6|7627.6|7617.6|7626.9|7616.9|2
1606733810000|2020-11-30 10:56:50|7627.4|7617.4|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|3
1606733830000|2020-11-30 10:57:10|7627.1|7617.1|7626.9|7616.9|7627.1|7617.1|7626.9|7616.9|2
1606733840000|2020-11-30 10:57:20|7626.6|7616.6|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|2
1606733850000|2020-11-30 10:57:30|7626.1|7616.1|7625.9|7615.9|7626.4|7616.4|7625.9|7615.9|4
1606733880000|2020-11-30 10:58:00|7625.6|7615.6|7626.4|7616.4|7626.4|7616.4|7625.6|7615.6|3
1606733890000|2020-11-30 10:58:10|7626.1|7616.1|7623.6|7613.6|7626.1|7616.1|7623.6|7613.6|6
1606733900000|2020-11-30 10:58:20|7623.9|7613.9|7624.1|7614.1|7624.1|7614.1|7623.9|7613.9|2
1606733910000|2020-11-30 10:58:30|7623.9|7613.9|7623.9|7613.9|7623.9|7613.9|7623.9|7613.9|1
1606733920000|2020-11-30 10:58:40|7623.6|7613.6|7623.9|7613.9|7623.9|7613.9|7623.4|7613.4|4
1606733940000|2020-11-30 10:59:00|7624.1|7614.1|7625.9|7615.9|7625.9|7615.9|7624.1|7614.1|5
1606733950000|2020-11-30 10:59:10|7624.9|7614.9|7623.6|7613.6|7624.9|7614.9|7623.6|7613.6|2
1606733960000|2020-11-30 10:59:20|7623.9|7613.9|7624.1|7614.1|7624.1|7614.1|7623.6|7613.6|4
1606733970000|2020-11-30 10:59:30|7623.9|7613.9|7623.9|7613.9|7624.1|7614.1|7623.6|7613.6|5
1606733980000|2020-11-30 10:59:40|7623.6|7613.6|7623.6|7613.6|7623.6|7613.6|7623.6|7613.6|1
1606733990000|2020-11-30 10:59:50|7623.9|7613.9|7624.4|7614.4|7624.4|7614.4|7623.9|7613.9|3
1606734000000|2020-11-30 11:00:00|7624.6|7614.6|7627.6|7617.6|7627.6|7617.6|7624.6|7614.6|9
1606734030000|2020-11-30 11:00:30|7627.9|7617.9|7628.9|7618.9|7628.9|7618.9|7627.9|7617.9|4
1606734040000|2020-11-30 11:00:40|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606734050000|2020-11-30 11:00:50|7628.4|7618.4|7628.1|7618.1|7628.4|7618.4|7627.9|7617.9|3
1606734060000|2020-11-30 11:01:00|7628.4|7618.4|7628.6|7618.6|7628.6|7618.6|7628.4|7618.4|2
1606734070000|2020-11-30 11:01:10|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|1
1606734080000|2020-11-30 11:01:20|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.1|7616.1|7
1606734090000|2020-11-30 11:01:30|7626.6|7616.6|7625.6|7615.6|7626.6|7616.6|7625.6|7615.6|4
1606734100000|2020-11-30 11:01:40|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|1
1606734120000|2020-11-30 11:02:00|7626.1|7616.1|7628.9|7618.9|7628.9|7618.9|7626.1|7616.1|7
1606734130000|2020-11-30 11:02:10|7628.6|7618.6|7627.4|7617.4|7628.6|7618.6|7627.4|7617.4|4
1606734140000|2020-11-30 11:02:20|7627.6|7617.6|7627.9|7617.9|7627.9|7617.9|7627.4|7617.4|7
1606734150000|2020-11-30 11:02:30|7627.6|7617.6|7627.4|7617.4|7627.6|7617.6|7627.4|7617.4|2
1606734170000|2020-11-30 11:02:50|7627.6|7617.6|7628.6|7618.6|7628.6|7618.6|7627.6|7617.6|2
1606734180000|2020-11-30 11:03:00|7628.9|7618.9|7629.6|7619.6|7629.6|7619.6|7628.9|7618.9|4
1606734190000|2020-11-30 11:03:10|7629.9|7619.9|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|2
1606734200000|2020-11-30 11:03:20|7629.9|7619.9|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|2
1606734210000|2020-11-30 11:03:30|7629.9|7619.9|7628.9|7618.9|7629.9|7619.9|7628.9|7618.9|3
1606734220000|2020-11-30 11:03:40|7628.4|7618.4|7628.9|7618.9|7628.9|7618.9|7627.6|7617.6|6
1606734250000|2020-11-30 11:04:10|7629.4|7619.4|7629.9|7619.9|7629.9|7619.9|7629.4|7619.4|3
1606734260000|2020-11-30 11:04:20|7630.4|7620.4|7630.6|7620.6|7630.6|7620.6|7630.4|7620.4|2
1606734280000|2020-11-30 11:04:40|7630.9|7620.9|7630.6|7620.6|7630.9|7620.9|7629.9|7619.9|4
1606734290000|2020-11-30 11:04:50|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|7630.9|7620.9|1
1606734300000|2020-11-30 11:05:00|7630.4|7620.4|7630.4|7620.4|7630.6|7620.6|7630.1|7620.1|5
1606734310000|2020-11-30 11:05:10|7630.1|7620.1|7629.6|7619.6|7630.1|7620.1|7629.6|7619.6|3
1606734320000|2020-11-30 11:05:20|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606734330000|2020-11-30 11:05:30|7629.4|7619.4|7628.6|7618.6|7629.6|7619.6|7628.6|7618.6|4
1606734340000|2020-11-30 11:05:40|7628.9|7618.9|7629.1|7619.1|7629.1|7619.1|7628.9|7618.9|2
1606734370000|2020-11-30 11:06:10|7629.4|7619.4|7629.4|7619.4|7629.9|7619.9|7629.4|7619.4|3
1606734390000|2020-11-30 11:06:30|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|2
1606734400000|2020-11-30 11:06:40|7628.4|7618.4|7628.6|7618.6|7628.6|7618.6|7628.4|7618.4|2
1606734410000|2020-11-30 11:06:50|7628.9|7618.9|7628.6|7618.6|7629.6|7619.6|7627.9|7617.9|9
1606734420000|2020-11-30 11:07:00|7628.4|7618.4|7624.6|7614.6|7628.6|7618.6|7624.6|7614.6|7
1606734430000|2020-11-30 11:07:10|7624.4|7614.4|7623.6|7613.6|7624.4|7614.4|7623.6|7613.6|3
1606734460000|2020-11-30 11:07:40|7623.4|7613.4|7622.4|7612.4|7623.4|7613.4|7622.4|7612.4|2
1606734470000|2020-11-30 11:07:50|7622.6|7612.6|7623.1|7613.1|7623.4|7613.4|7622.6|7612.6|5
1606734480000|2020-11-30 11:08:00|7623.4|7613.4|7626.4|7616.4|7626.4|7616.4|7623.4|7613.4|7
1606734490000|2020-11-30 11:08:10|7626.6|7616.6|7625.1|7615.1|7626.6|7616.6|7625.1|7615.1|5
1606734500000|2020-11-30 11:08:20|7625.4|7615.4|7627.9|7617.9|7627.9|7617.9|7625.4|7615.4|5
1606734510000|2020-11-30 11:08:30|7627.6|7617.6|7627.4|7617.4|7627.6|7617.6|7627.4|7617.4|2
1606734520000|2020-11-30 11:08:40|7627.6|7617.6|7627.1|7617.1|7627.9|7617.9|7627.1|7617.1|5
1606734530000|2020-11-30 11:08:50|7626.4|7616.4|7627.1|7617.1|7627.1|7617.1|7626.4|7616.4|3
1606734540000|2020-11-30 11:09:00|7627.4|7617.4|7627.6|7617.6|7627.6|7617.6|7627.4|7617.4|2
1606734560000|2020-11-30 11:09:20|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|1
1606734570000|2020-11-30 11:09:30|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606734590000|2020-11-30 11:09:50|7626.9|7616.9|7625.9|7615.9|7626.9|7616.9|7625.9|7615.9|3
1606734600000|2020-11-30 11:10:00|7625.6|7615.6|7626.4|7616.4|7626.4|7616.4|7625.6|7615.6|3
1606734610000|2020-11-30 11:10:10|7624.4|7614.4|7624.4|7614.4|7624.4|7614.4|7624.4|7614.4|1
1606734650000|2020-11-30 11:10:50|7624.6|7614.6|7624.9|7614.9|7625.6|7615.6|7624.6|7614.6|5
1606734660000|2020-11-30 11:11:00|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|7624.1|7614.1|4
1606734670000|2020-11-30 11:11:10|7624.4|7614.4|7624.4|7614.4|7624.4|7614.4|7624.4|7614.4|1
1606734680000|2020-11-30 11:11:20|7624.1|7614.1|7623.9|7613.9|7624.1|7614.1|7623.6|7613.6|4
1606734700000|2020-11-30 11:11:40|7624.1|7614.1|7624.4|7614.4|7624.4|7614.4|7624.1|7614.1|4
1606734710000|2020-11-30 11:11:50|7624.1|7614.1|7622.9|7612.9|7624.1|7614.1|7622.1|7612.1|7
1606734720000|2020-11-30 11:12:00|7623.1|7613.1|7623.9|7613.9|7623.9|7613.9|7623.1|7613.1|4
1606734730000|2020-11-30 11:12:10|7623.6|7613.6|7624.4|7614.4|7624.6|7614.6|7623.6|7613.6|6
1606734740000|2020-11-30 11:12:20|7624.6|7614.6|7624.4|7614.4|7624.6|7614.6|7624.4|7614.4|2
1606734750000|2020-11-30 11:12:30|7624.6|7614.6|7624.9|7614.9|7625.4|7615.4|7624.6|7614.6|6
1606734760000|2020-11-30 11:12:40|7624.6|7614.6|7624.1|7614.1|7624.6|7614.6|7624.1|7614.1|2
1606734770000|2020-11-30 11:12:50|7623.9|7613.9|7622.9|7612.9|7623.9|7613.9|7622.9|7612.9|2
1606734780000|2020-11-30 11:13:00|7623.1|7613.1|7622.9|7612.9|7623.1|7613.1|7622.9|7612.9|2
1606734790000|2020-11-30 11:13:10|7623.1|7613.1|7623.9|7613.9|7623.9|7613.9|7623.1|7613.1|2
1606734810000|2020-11-30 11:13:30|7623.6|7613.6|7622.9|7612.9|7623.6|7613.6|7622.9|7612.9|3
1606734820000|2020-11-30 11:13:40|7623.1|7613.1|7622.9|7612.9|7623.4|7613.4|7622.9|7612.9|4
1606734830000|2020-11-30 11:13:50|7622.6|7612.6|7622.6|7612.6|7622.6|7612.6|7622.6|7612.6|1
1606734840000|2020-11-30 11:14:00|7623.4|7613.4|7623.4|7613.4|7623.4|7613.4|7623.4|7613.4|1
1606734870000|2020-11-30 11:14:30|7623.1|7613.1|7622.6|7612.6|7623.1|7613.1|7622.6|7612.6|2
1606734880000|2020-11-30 11:14:40|7622.9|7612.9|7622.9|7612.9|7622.9|7612.9|7622.9|7612.9|1
1606734890000|2020-11-30 11:14:50|7622.6|7612.6|7622.6|7612.6|7622.6|7612.6|7622.6|7612.6|1
1606734900000|2020-11-30 11:15:00|7622.9|7612.9|7622.6|7612.6|7622.9|7612.9|7622.6|7612.6|2
1606734920000|2020-11-30 11:15:20|7622.9|7612.9|7623.1|7613.1|7623.1|7613.1|7622.9|7612.9|2
1606734930000|2020-11-30 11:15:30|7623.9|7613.9|7624.9|7614.9|7624.9|7614.9|7623.9|7613.9|4
1606734940000|2020-11-30 11:15:40|7625.1|7615.1|7625.9|7615.9|7625.9|7615.9|7625.1|7615.1|3
1606734960000|2020-11-30 11:16:00|7626.1|7616.1|7625.9|7615.9|7626.1|7616.1|7625.6|7615.6|6
1606734970000|2020-11-30 11:16:10|7626.1|7616.1|7626.9|7616.9|7626.9|7616.9|7626.1|7616.1|3
1606734980000|2020-11-30 11:16:20|7626.6|7616.6|7626.4|7616.4|7626.6|7616.6|7626.4|7616.4|2
1606735000000|2020-11-30 11:16:40|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|1
1606735010000|2020-11-30 11:16:50|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|1
1606735020000|2020-11-30 11:17:00|7626.1|7616.1|7625.9|7615.9|7627.1|7617.1|7625.9|7615.9|4
1606735030000|2020-11-30 11:17:10|7625.6|7615.6|7624.6|7614.6|7625.6|7615.6|7624.6|7614.6|2
1606735040000|2020-11-30 11:17:20|7624.4|7614.4|7624.4|7614.4|7624.4|7614.4|7623.6|7613.6|7
1606735070000|2020-11-30 11:17:50|7624.6|7614.6|7624.9|7614.9|7624.9|7614.9|7624.6|7614.6|2
1606735080000|2020-11-30 11:18:00|7624.6|7614.6|7624.1|7614.1|7624.6|7614.6|7624.1|7614.1|2
1606735090000|2020-11-30 11:18:10|7624.4|7614.4|7624.9|7614.9|7624.9|7614.9|7624.4|7614.4|3
1606735100000|2020-11-30 11:18:20|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|4
1606735110000|2020-11-30 11:18:30|7624.1|7614.1|7624.4|7614.4|7624.4|7614.4|7623.9|7613.9|4
1606735120000|2020-11-30 11:18:40|7624.6|7614.6|7624.9|7614.9|7624.9|7614.9|7624.6|7614.6|2
1606735140000|2020-11-30 11:19:00|7625.1|7615.1|7625.4|7615.4|7625.4|7615.4|7625.1|7615.1|2
1606735150000|2020-11-30 11:19:10|7625.6|7615.6|7625.4|7615.4|7625.9|7615.9|7625.4|7615.4|5
1606735160000|2020-11-30 11:19:20|7625.6|7615.6|7626.4|7616.4|7626.4|7616.4|7624.9|7614.9|4
1606735170000|2020-11-30 11:19:30|7626.1|7616.1|7626.4|7616.4|7626.4|7616.4|7625.9|7615.9|4
1606735180000|2020-11-30 11:19:40|7626.1|7616.1|7625.6|7615.6|7626.1|7616.1|7625.6|7615.6|3
1606735190000|2020-11-30 11:19:50|7624.9|7614.9|7625.1|7615.1|7625.1|7615.1|7624.9|7614.9|2
1606735200000|2020-11-30 11:20:00|7624.9|7614.9|7625.4|7615.4|7625.4|7615.4|7624.1|7614.1|8
1606735210000|2020-11-30 11:20:10|7625.6|7615.6|7625.6|7615.6|7625.9|7615.9|7625.4|7615.4|5
1606735220000|2020-11-30 11:20:20|7625.4|7615.4|7624.9|7614.9|7625.4|7615.4|7624.9|7614.9|2
1606735230000|2020-11-30 11:20:30|7624.4|7614.4|7624.9|7614.9|7624.9|7614.9|7624.1|7614.1|5
1606735240000|2020-11-30 11:20:40|7625.1|7615.1|7624.9|7614.9|7625.4|7615.4|7624.9|7614.9|4
1606735250000|2020-11-30 11:20:50|7625.1|7615.1|7625.4|7615.4|7625.4|7615.4|7625.1|7615.1|2
1606735260000|2020-11-30 11:21:00|7625.1|7615.1|7625.9|7615.9|7625.9|7615.9|7625.1|7615.1|2
1606735270000|2020-11-30 11:21:10|7626.4|7616.4|7627.4|7617.4|7627.4|7617.4|7626.4|7616.4|6
1606735300000|2020-11-30 11:21:40|7627.1|7617.1|7626.9|7616.9|7627.1|7617.1|7626.9|7616.9|2
1606735310000|2020-11-30 11:21:50|7627.1|7617.1|7626.6|7616.6|7627.1|7617.1|7626.6|7616.6|5
1606735320000|2020-11-30 11:22:00|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.9|7616.9|2
1606735350000|2020-11-30 11:22:30|7627.4|7617.4|7627.1|7617.1|7627.4|7617.4|7627.1|7617.1|2
1606735360000|2020-11-30 11:22:40|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.6|7616.6|4
1606735370000|2020-11-30 11:22:50|7626.9|7616.9|7626.4|7616.4|7626.9|7616.9|7626.4|7616.4|2
1606735380000|2020-11-30 11:23:00|7626.6|7616.6|7627.6|7617.6|7627.6|7617.6|7626.6|7616.6|5
1606735390000|2020-11-30 11:23:10|7627.4|7617.4|7627.9|7617.9|7627.9|7617.9|7627.1|7617.1|4
1606735400000|2020-11-30 11:23:20|7628.1|7618.1|7627.9|7617.9|7628.1|7618.1|7627.4|7617.4|5
1606735410000|2020-11-30 11:23:30|7627.6|7617.6|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|2
1606735440000|2020-11-30 11:24:00|7627.4|7617.4|7628.1|7618.1|7628.1|7618.1|7627.4|7617.4|3
1606735450000|2020-11-30 11:24:10|7627.9|7617.9|7627.6|7617.6|7627.9|7617.9|7627.6|7617.6|2
1606735460000|2020-11-30 11:24:20|7627.4|7617.4|7627.9|7617.9|7627.9|7617.9|7627.4|7617.4|2
1606735470000|2020-11-30 11:24:30|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|4
1606735480000|2020-11-30 11:24:40|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606735490000|2020-11-30 11:24:50|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606735500000|2020-11-30 11:25:00|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.1|7617.1|6
1606735510000|2020-11-30 11:25:10|7627.6|7617.6|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|2
1606735520000|2020-11-30 11:25:20|7627.4|7617.4|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|4
1606735540000|2020-11-30 11:25:40|7626.4|7616.4|7626.9|7616.9|7626.9|7616.9|7626.4|7616.4|2
1606735550000|2020-11-30 11:25:50|7627.1|7617.1|7626.9|7616.9|7627.1|7617.1|7626.9|7616.9|2
1606735560000|2020-11-30 11:26:00|7627.1|7617.1|7627.9|7617.9|7627.9|7617.9|7627.1|7617.1|4
1606735570000|2020-11-30 11:26:10|7628.1|7618.1|7628.4|7618.4|7628.4|7618.4|7628.1|7618.1|4
1606735590000|2020-11-30 11:26:30|7628.6|7618.6|7628.9|7618.9|7628.9|7618.9|7628.6|7618.6|2
1606735600000|2020-11-30 11:26:40|7628.6|7618.6|7627.9|7617.9|7628.6|7618.6|7627.9|7617.9|4
1606735620000|2020-11-30 11:27:00|7628.1|7618.1|7628.6|7618.6|7628.6|7618.6|7628.1|7618.1|5
1606735630000|2020-11-30 11:27:10|7628.4|7618.4|7628.6|7618.6|7628.9|7618.9|7628.1|7618.1|6
1606735660000|2020-11-30 11:27:40|7628.4|7618.4|7627.9|7617.9|7628.4|7618.4|7627.9|7617.9|5
1606735670000|2020-11-30 11:27:50|7628.6|7618.6|7627.9|7617.9|7628.6|7618.6|7627.9|7617.9|4
1606735680000|2020-11-30 11:28:00|7628.1|7618.1|7628.9|7618.9|7628.9|7618.9|7628.1|7618.1|4
1606735690000|2020-11-30 11:28:10|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|1
1606735730000|2020-11-30 11:28:50|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606735740000|2020-11-30 11:29:00|7629.1|7619.1|7630.1|7620.1|7630.6|7620.6|7629.1|7619.1|9
1606735750000|2020-11-30 11:29:10|7629.9|7619.9|7629.1|7619.1|7629.9|7619.9|7628.6|7618.6|8
1606735760000|2020-11-30 11:29:20|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606735770000|2020-11-30 11:29:30|7629.6|7619.6|7629.9|7619.9|7630.1|7620.1|7629.6|7619.6|4
1606735790000|2020-11-30 11:29:50|7629.6|7619.6|7629.1|7619.1|7629.6|7619.6|7629.1|7619.1|3
1606735800000|2020-11-30 11:30:00|7629.4|7619.4|7629.9|7619.9|7629.9|7619.9|7629.1|7619.1|9
1606735820000|2020-11-30 11:30:20|7629.6|7619.6|7629.1|7619.1|7629.6|7619.6|7629.1|7619.1|2
1606735830000|2020-11-30 11:30:30|7628.9|7618.9|7628.1|7618.1|7628.9|7618.9|7628.1|7618.1|2
1606735840000|2020-11-30 11:30:40|7628.4|7618.4|7628.1|7618.1|7629.1|7619.1|7627.9|7617.9|8
1606735860000|2020-11-30 11:31:00|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|1
1606735870000|2020-11-30 11:31:10|7627.6|7617.6|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|6
1606735880000|2020-11-30 11:31:20|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|1
1606735890000|2020-11-30 11:31:30|7627.6|7617.6|7628.1|7618.1|7628.6|7618.6|7627.6|7617.6|4
1606735900000|2020-11-30 11:31:40|7628.4|7618.4|7628.4|7618.4|7629.1|7619.1|7628.4|7618.4|4
1606735910000|2020-11-30 11:31:50|7628.6|7618.6|7628.1|7618.1|7629.1|7619.1|7628.1|7618.1|4
1606735920000|2020-11-30 11:32:00|7628.4|7618.4|7628.1|7618.1|7628.9|7618.9|7628.1|7618.1|4
1606735940000|2020-11-30 11:32:20|7628.4|7618.4|7628.9|7618.9|7629.1|7619.1|7628.4|7618.4|5
1606735950000|2020-11-30 11:32:30|7629.1|7619.1|7629.9|7619.9|7629.9|7619.9|7629.1|7619.1|2
1606735980000|2020-11-30 11:33:00|7629.6|7619.6|7626.9|7616.9|7629.6|7619.6|7626.9|7616.9|8
1606735990000|2020-11-30 11:33:10|7627.1|7617.1|7627.1|7617.1|7627.9|7617.9|7627.1|7617.1|8
1606736000000|2020-11-30 11:33:20|7626.9|7616.9|7627.1|7617.1|7627.6|7617.6|7626.9|7616.9|5
1606736010000|2020-11-30 11:33:30|7627.4|7617.4|7625.6|7615.6|7627.6|7617.6|7624.4|7614.4|13
1606736020000|2020-11-30 11:33:40|7625.9|7615.9|7625.9|7615.9|7626.1|7616.1|7625.6|7615.6|5
1606736030000|2020-11-30 11:33:50|7626.4|7616.4|7625.9|7615.9|7626.9|7616.9|7625.6|7615.6|7
1606736040000|2020-11-30 11:34:00|7626.1|7616.1|7627.9|7617.9|7627.9|7617.9|7626.1|7616.1|4
1606736050000|2020-11-30 11:34:10|7627.6|7617.6|7625.6|7615.6|7627.6|7617.6|7625.6|7615.6|10
1606736060000|2020-11-30 11:34:20|7625.9|7615.9|7627.1|7617.1|7627.1|7617.1|7625.9|7615.9|2
1606736070000|2020-11-30 11:34:30|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|1
1606736080000|2020-11-30 11:34:40|7627.1|7617.1|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|6
1606736090000|2020-11-30 11:34:50|7627.4|7617.4|7626.9|7616.9|7627.4|7617.4|7626.9|7616.9|3
1606736100000|2020-11-30 11:35:00|7627.1|7617.1|7627.1|7617.1|7627.6|7617.6|7627.1|7617.1|4
1606736110000|2020-11-30 11:35:10|7626.9|7616.9|7626.1|7616.1|7626.9|7616.9|7625.9|7615.9|11
1606736120000|2020-11-30 11:35:20|7625.9|7615.9|7625.4|7615.4|7625.9|7615.9|7624.9|7614.9|7
1606736130000|2020-11-30 11:35:30|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.1|7616.1|3
1606736140000|2020-11-30 11:35:40|7626.4|7616.4|7624.1|7614.1|7626.4|7616.4|7624.1|7614.1|6
1606736150000|2020-11-30 11:35:50|7623.9|7613.9|7624.1|7614.1|7624.9|7614.9|7623.9|7613.9|7
1606736160000|2020-11-30 11:36:00|7624.4|7614.4|7624.1|7614.1|7624.4|7614.4|7624.1|7614.1|2
1606736170000|2020-11-30 11:36:10|7624.4|7614.4|7624.6|7614.6|7624.9|7614.9|7624.1|7614.1|7
1606736180000|2020-11-30 11:36:20|7624.9|7614.9|7624.9|7614.9|7624.9|7614.9|7624.9|7614.9|1
1606736190000|2020-11-30 11:36:30|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|1
1606736200000|2020-11-30 11:36:40|7624.4|7614.4|7623.9|7613.9|7624.4|7614.4|7623.9|7613.9|2
1606736210000|2020-11-30 11:36:50|7624.1|7614.1|7624.6|7614.6|7624.9|7614.9|7624.1|7614.1|3
1606736220000|2020-11-30 11:37:00|7624.4|7614.4|7624.6|7614.6|7624.9|7614.9|7624.4|7614.4|3
1606736230000|2020-11-30 11:37:10|7624.9|7614.9|7625.6|7615.6|7625.6|7615.6|7624.9|7614.9|3
1606736240000|2020-11-30 11:37:20|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|1
1606736250000|2020-11-30 11:37:30|7626.9|7616.9|7626.4|7616.4|7626.9|7616.9|7626.1|7616.1|4
1606736260000|2020-11-30 11:37:40|7626.6|7616.6|7627.6|7617.6|7627.6|7617.6|7626.6|7616.6|4
1606736270000|2020-11-30 11:37:50|7627.9|7617.9|7628.4|7618.4|7628.4|7618.4|7627.9|7617.9|2
1606736280000|2020-11-30 11:38:00|7628.6|7618.6|7629.1|7619.1|7629.1|7619.1|7628.6|7618.6|3
1606736290000|2020-11-30 11:38:10|7628.9|7618.9|7629.4|7619.4|7629.9|7619.9|7628.9|7618.9|7
1606736300000|2020-11-30 11:38:20|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|1
1606736310000|2020-11-30 11:38:30|7629.9|7619.9|7629.6|7619.6|7629.9|7619.9|7629.6|7619.6|2
1606736320000|2020-11-30 11:38:40|7629.4|7619.4|7630.1|7620.1|7630.1|7620.1|7628.1|7618.1|11
1606736330000|2020-11-30 11:38:50|7629.9|7619.9|7631.4|7621.4|7631.4|7621.4|7629.9|7619.9|4
1606736340000|2020-11-30 11:39:00|7631.1|7621.1|7631.1|7621.1|7631.6|7621.6|7630.9|7620.9|5
1606736350000|2020-11-30 11:39:10|7631.4|7621.4|7632.6|7622.6|7632.9|7622.9|7631.1|7621.1|7
1606736360000|2020-11-30 11:39:20|7632.9|7622.9|7632.6|7622.6|7633.1|7623.1|7632.6|7622.6|3
1606736370000|2020-11-30 11:39:30|7633.1|7623.1|7633.9|7623.9|7634.6|7624.6|7633.1|7623.1|7
1606736400000|2020-11-30 11:40:00|7634.1|7624.1|7634.6|7624.6|7634.6|7624.6|7634.1|7624.1|6
1606736410000|2020-11-30 11:40:10|7634.4|7624.4|7633.9|7623.9|7634.4|7624.4|7633.9|7623.9|2
1606736440000|2020-11-30 11:40:40|7633.6|7623.6|7632.6|7622.6|7633.6|7623.6|7632.6|7622.6|3
1606736450000|2020-11-30 11:40:50|7632.9|7622.9|7633.6|7623.6|7633.6|7623.6|7632.9|7622.9|2
1606736460000|2020-11-30 11:41:00|7633.4|7623.4|7633.6|7623.6|7633.6|7623.6|7632.9|7622.9|3
1606736470000|2020-11-30 11:41:10|7633.4|7623.4|7632.9|7622.9|7633.4|7623.4|7632.9|7622.9|2
1606736510000|2020-11-30 11:41:50|7633.1|7623.1|7633.4|7623.4|7633.4|7623.4|7633.1|7623.1|2
1606736520000|2020-11-30 11:42:00|7632.9|7622.9|7633.4|7623.4|7633.4|7623.4|7632.9|7622.9|2
1606736530000|2020-11-30 11:42:10|7633.6|7623.6|7633.4|7623.4|7633.6|7623.6|7633.4|7623.4|2
1606736550000|2020-11-30 11:42:30|7632.9|7622.9|7632.4|7622.4|7632.9|7622.9|7632.4|7622.4|3
1606736560000|2020-11-30 11:42:40|7631.9|7621.9|7632.9|7622.9|7632.9|7622.9|7631.9|7621.9|4
1606736570000|2020-11-30 11:42:50|7634.4|7624.4|7635.1|7625.1|7635.1|7625.1|7634.1|7624.1|4
1606736580000|2020-11-30 11:43:00|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606736600000|2020-11-30 11:43:20|7635.1|7625.1|7635.9|7625.9|7635.9|7625.9|7635.1|7625.1|2
1606736630000|2020-11-30 11:43:50|7635.6|7625.6|7635.1|7625.1|7635.6|7625.6|7635.1|7625.1|3
1606736640000|2020-11-30 11:44:00|7634.9|7624.9|7635.4|7625.4|7635.4|7625.4|7634.6|7624.6|4
1606736650000|2020-11-30 11:44:10|7635.1|7625.1|7635.1|7625.1|7635.4|7625.4|7635.1|7625.1|3
1606736660000|2020-11-30 11:44:20|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|1
1606736670000|2020-11-30 11:44:30|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606736700000|2020-11-30 11:45:00|7635.4|7625.4|7635.1|7625.1|7635.4|7625.4|7635.1|7625.1|2
1606736710000|2020-11-30 11:45:10|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|1
1606736720000|2020-11-30 11:45:20|7635.6|7625.6|7635.4|7625.4|7635.6|7625.6|7635.4|7625.4|2
1606736740000|2020-11-30 11:45:40|7635.6|7625.6|7636.1|7626.1|7636.1|7626.1|7635.6|7625.6|2
1606736750000|2020-11-30 11:45:50|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|1
1606736760000|2020-11-30 11:46:00|7635.6|7625.6|7635.4|7625.4|7635.6|7625.6|7634.9|7624.9|6
1606736770000|2020-11-30 11:46:10|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606736780000|2020-11-30 11:46:20|7635.4|7625.4|7636.1|7626.1|7636.1|7626.1|7635.4|7625.4|5
1606736790000|2020-11-30 11:46:30|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|1
1606736800000|2020-11-30 11:46:40|7636.6|7626.6|7637.4|7627.4|7637.4|7627.4|7636.6|7626.6|4
1606736810000|2020-11-30 11:46:50|7636.9|7626.9|7637.6|7627.6|7637.6|7627.6|7636.9|7626.9|3
1606736820000|2020-11-30 11:47:00|7637.9|7627.9|7638.4|7628.4|7638.4|7628.4|7637.9|7627.9|2
1606736830000|2020-11-30 11:47:10|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|7638.4|7628.4|3
1606736840000|2020-11-30 11:47:20|7638.9|7628.9|7640.1|7630.1|7641.1|7631.1|7638.9|7628.9|11
1606736850000|2020-11-30 11:47:30|7640.4|7630.4|7639.9|7629.9|7640.4|7630.4|7639.9|7629.9|5
1606736860000|2020-11-30 11:47:40|7640.1|7630.1|7638.4|7628.4|7640.1|7630.1|7638.4|7628.4|5
1606736870000|2020-11-30 11:47:50|7638.6|7628.6|7638.6|7628.6|7639.4|7629.4|7638.6|7628.6|4
1606736880000|2020-11-30 11:48:00|7638.9|7628.9|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|2
1606736900000|2020-11-30 11:48:20|7639.6|7629.6|7640.1|7630.1|7640.1|7630.1|7639.6|7629.6|2
1606736910000|2020-11-30 11:48:30|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606736920000|2020-11-30 11:48:40|7640.1|7630.1|7640.4|7630.4|7640.4|7630.4|7640.1|7630.1|2
1606736930000|2020-11-30 11:48:50|7640.1|7630.1|7640.4|7630.4|7640.4|7630.4|7640.1|7630.1|2
1606736940000|2020-11-30 11:49:00|7640.6|7630.6|7639.9|7629.9|7640.6|7630.6|7639.9|7629.9|4
1606736970000|2020-11-30 11:49:30|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606736980000|2020-11-30 11:49:40|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606736990000|2020-11-30 11:49:50|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606737010000|2020-11-30 11:50:10|7640.4|7630.4|7641.4|7631.4|7641.4|7631.4|7640.4|7630.4|4
1606737020000|2020-11-30 11:50:20|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606737030000|2020-11-30 11:50:30|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606737040000|2020-11-30 11:50:40|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606737050000|2020-11-30 11:50:50|7641.6|7631.6|7642.4|7632.4|7642.4|7632.4|7641.6|7631.6|2
1606737060000|2020-11-30 11:51:00|7643.4|7633.4|7642.6|7632.6|7643.4|7633.4|7642.6|7632.6|2
1606737070000|2020-11-30 11:51:10|7642.9|7632.9|7643.4|7633.4|7643.4|7633.4|7642.9|7632.9|3
1606737080000|2020-11-30 11:51:20|7643.1|7633.1|7642.6|7632.6|7643.1|7633.1|7642.6|7632.6|5
1606737090000|2020-11-30 11:51:30|7642.1|7632.1|7642.6|7632.6|7642.6|7632.6|7642.1|7632.1|3
1606737100000|2020-11-30 11:51:40|7642.9|7632.9|7643.4|7633.4|7643.4|7633.4|7642.9|7632.9|3
1606737110000|2020-11-30 11:51:50|7643.6|7633.6|7643.1|7633.1|7643.6|7633.6|7643.1|7633.1|3
1606737130000|2020-11-30 11:52:10|7642.9|7632.9|7642.1|7632.1|7642.9|7632.9|7642.1|7632.1|3
1606737140000|2020-11-30 11:52:20|7642.4|7632.4|7642.1|7632.1|7642.4|7632.4|7641.9|7631.9|6
1606737150000|2020-11-30 11:52:30|7641.9|7631.9|7641.4|7631.4|7641.9|7631.9|7641.4|7631.4|3
1606737160000|2020-11-30 11:52:40|7641.6|7631.6|7641.9|7631.9|7641.9|7631.9|7641.6|7631.6|2
1606737200000|2020-11-30 11:53:20|7641.6|7631.6|7641.9|7631.9|7642.1|7632.1|7641.6|7631.6|3
1606737210000|2020-11-30 11:53:30|7641.6|7631.6|7641.9|7631.9|7641.9|7631.9|7641.6|7631.6|2
1606737230000|2020-11-30 11:53:50|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606737260000|2020-11-30 11:54:20|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606737270000|2020-11-30 11:54:30|7641.4|7631.4|7640.6|7630.6|7641.4|7631.4|7639.9|7629.9|8
1606737280000|2020-11-30 11:54:40|7641.1|7631.1|7641.6|7631.6|7641.6|7631.6|7641.1|7631.1|3
1606737300000|2020-11-30 11:55:00|7641.9|7631.9|7642.1|7632.1|7642.1|7632.1|7641.6|7631.6|5
1606737310000|2020-11-30 11:55:10|7641.9|7631.9|7642.1|7632.1|7642.1|7632.1|7641.6|7631.6|5
1606737330000|2020-11-30 11:55:30|7642.4|7632.4|7643.6|7633.6|7643.6|7633.6|7642.4|7632.4|2
1606737340000|2020-11-30 11:55:40|7643.9|7633.9|7644.1|7634.1|7644.1|7634.1|7643.9|7633.9|2
1606737350000|2020-11-30 11:55:50|7644.6|7634.6|7645.6|7635.6|7646.1|7636.1|7644.6|7634.6|3
1606737360000|2020-11-30 11:56:00|7645.9|7635.9|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|2
1606737370000|2020-11-30 11:56:10|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646.1|7636.1|2
1606737380000|2020-11-30 11:56:20|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646.1|7636.1|2
1606737390000|2020-11-30 11:56:30|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606737400000|2020-11-30 11:56:40|7647.1|7637.1|7646.4|7636.4|7647.1|7637.1|7646.4|7636.4|2
1606737410000|2020-11-30 11:56:50|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|1
1606737430000|2020-11-30 11:57:10|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646.1|7636.1|4
1606737450000|2020-11-30 11:57:30|7645.9|7635.9|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|2
1606737470000|2020-11-30 11:57:50|7645.9|7635.9|7645.9|7635.9|7645.9|7635.9|7645.9|7635.9|1
1606737490000|2020-11-30 11:58:10|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|1
1606737500000|2020-11-30 11:58:20|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606737520000|2020-11-30 11:58:40|7646.1|7636.1|7644.9|7634.9|7646.1|7636.1|7644.9|7634.9|3
1606737530000|2020-11-30 11:58:50|7645.1|7635.1|7644.1|7634.1|7645.1|7635.1|7644.1|7634.1|3
1606737540000|2020-11-30 11:59:00|7643.9|7633.9|7643.1|7633.1|7643.9|7633.9|7643.1|7633.1|2
1606737550000|2020-11-30 11:59:10|7643.4|7633.4|7644.1|7634.1|7644.1|7634.1|7643.4|7633.4|3
1606737570000|2020-11-30 11:59:30|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|1
1606737580000|2020-11-30 11:59:40|7644.6|7634.6|7644.9|7634.9|7644.9|7634.9|7644.6|7634.6|2
1606737590000|2020-11-30 11:59:50|7644.6|7634.6|7644.4|7634.4|7644.6|7634.6|7644.4|7634.4|2
1606737600000|2020-11-30 12:00:00|7644.1|7634.1|7644.6|7634.6|7644.6|7634.6|7643.9|7633.9|4
1606737620000|2020-11-30 12:00:20|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|1
1606737630000|2020-11-30 12:00:30|7644.1|7634.1|7644.4|7634.4|7644.4|7634.4|7643.9|7633.9|4
1606737640000|2020-11-30 12:00:40|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|1
1606737650000|2020-11-30 12:00:50|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606737660000|2020-11-30 12:01:00|7643.1|7633.1|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|4
1606737670000|2020-11-30 12:01:10|7643.1|7633.1|7643.1|7633.1|7643.6|7633.6|7643.1|7633.1|3
1606737680000|2020-11-30 12:01:20|7642.9|7632.9|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|3
1606737690000|2020-11-30 12:01:30|7643.1|7633.1|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|2
1606737700000|2020-11-30 12:01:40|7642.6|7632.6|7641.9|7631.9|7642.6|7632.6|7641.9|7631.9|3
1606737710000|2020-11-30 12:01:50|7642.1|7632.1|7642.4|7632.4|7642.4|7632.4|7641.9|7631.9|4
1606737720000|2020-11-30 12:02:00|7642.6|7632.6|7642.1|7632.1|7642.9|7632.9|7642.1|7632.1|5
1606737730000|2020-11-30 12:02:10|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606737750000|2020-11-30 12:02:30|7640.9|7630.9|7640.6|7630.6|7640.9|7630.9|7640.1|7630.1|5
1606737760000|2020-11-30 12:02:40|7639.9|7629.9|7639.6|7629.6|7639.9|7629.9|7639.6|7629.6|2
1606737770000|2020-11-30 12:02:50|7639.9|7629.9|7640.9|7630.9|7640.9|7630.9|7639.1|7629.1|8
1606737780000|2020-11-30 12:03:00|7641.1|7631.1|7641.9|7631.9|7641.9|7631.9|7641.1|7631.1|2
1606737790000|2020-11-30 12:03:10|7642.1|7632.1|7642.9|7632.9|7642.9|7632.9|7642.1|7632.1|2
1606737800000|2020-11-30 12:03:20|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606737810000|2020-11-30 12:03:30|7642.9|7632.9|7642.9|7632.9|7643.1|7633.1|7642.6|7632.6|5
1606737820000|2020-11-30 12:03:40|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606737830000|2020-11-30 12:03:50|7643.6|7633.6|7643.9|7633.9|7643.9|7633.9|7643.6|7633.6|6
1606737840000|2020-11-30 12:04:00|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606737850000|2020-11-30 12:04:10|7643.4|7633.4|7642.9|7632.9|7643.4|7633.4|7642.9|7632.9|2
1606737860000|2020-11-30 12:04:20|7643.1|7633.1|7643.9|7633.9|7643.9|7633.9|7642.9|7632.9|7
1606737870000|2020-11-30 12:04:30|7643.4|7633.4|7643.9|7633.9|7643.9|7633.9|7643.4|7633.4|3
1606737880000|2020-11-30 12:04:40|7643.4|7633.4|7643.1|7633.1|7643.4|7633.4|7642.9|7632.9|3
1606737890000|2020-11-30 12:04:50|7642.9|7632.9|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|3
1606737900000|2020-11-30 12:05:00|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606737910000|2020-11-30 12:05:10|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606737940000|2020-11-30 12:05:40|7642.1|7632.1|7641.9|7631.9|7642.1|7632.1|7641.9|7631.9|2
1606737970000|2020-11-30 12:06:10|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606737980000|2020-11-30 12:06:20|7643.9|7633.9|7643.9|7633.9|7644.4|7634.4|7643.9|7633.9|4
1606737990000|2020-11-30 12:06:30|7643.6|7633.6|7643.4|7633.4|7643.6|7633.6|7643.4|7633.4|2
1606738010000|2020-11-30 12:06:50|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606738020000|2020-11-30 12:07:00|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|2
1606738030000|2020-11-30 12:07:10|7643.9|7633.9|7644.6|7634.6|7644.9|7634.9|7643.9|7633.9|5
1606738040000|2020-11-30 12:07:20|7644.9|7634.9|7646.1|7636.1|7646.1|7636.1|7644.9|7634.9|4
1606738050000|2020-11-30 12:07:30|7647.1|7637.1|7646.6|7636.6|7647.1|7637.1|7646.6|7636.6|3
1606738060000|2020-11-30 12:07:40|7646.9|7636.9|7650.4|7640.4|7650.4|7640.4|7646.9|7636.9|4
1606738070000|2020-11-30 12:07:50|7650.1|7640.1|7648.6|7638.6|7650.1|7640.1|7648.6|7638.6|6
1606738080000|2020-11-30 12:08:00|7649.1|7639.1|7650.9|7640.9|7650.9|7640.9|7649.1|7639.1|5
1606738090000|2020-11-30 12:08:10|7651.6|7641.6|7650.1|7640.1|7651.6|7641.6|7650.1|7640.1|6
1606738100000|2020-11-30 12:08:20|7650.4|7640.4|7650.9|7640.9|7650.9|7640.9|7650.4|7640.4|5
1606738110000|2020-11-30 12:08:30|7651.4|7641.4|7650.9|7640.9|7651.9|7641.9|7650.9|7640.9|10
1606738120000|2020-11-30 12:08:40|7651.4|7641.4|7651.1|7641.1|7651.4|7641.4|7650.9|7640.9|5
1606738130000|2020-11-30 12:08:50|7650.9|7640.9|7650.9|7640.9|7651.1|7641.1|7650.4|7640.4|5
1606738140000|2020-11-30 12:09:00|7650.6|7640.6|7648.6|7638.6|7650.6|7640.6|7648.6|7638.6|4
1606738160000|2020-11-30 12:09:20|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|7648.1|7638.1|3
1606738170000|2020-11-30 12:09:30|7647.9|7637.9|7648.9|7638.9|7648.9|7638.9|7647.9|7637.9|7
1606738180000|2020-11-30 12:09:40|7648.6|7638.6|7649.6|7639.6|7649.6|7639.6|7648.1|7638.1|8
1606738190000|2020-11-30 12:09:50|7649.4|7639.4|7648.6|7638.6|7649.4|7639.4|7648.6|7638.6|2
1606738200000|2020-11-30 12:10:00|7648.9|7638.9|7649.1|7639.1|7649.1|7639.1|7648.9|7638.9|2
1606738250000|2020-11-30 12:10:50|7649.4|7639.4|7650.6|7640.6|7650.6|7640.6|7649.4|7639.4|2
1606738260000|2020-11-30 12:11:00|7650.9|7640.9|7650.6|7640.6|7651.6|7641.6|7650.6|7640.6|5
1606738280000|2020-11-30 12:11:20|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606738300000|2020-11-30 12:11:40|7651.1|7641.1|7652.9|7642.9|7652.9|7642.9|7651.1|7641.1|8
1606738310000|2020-11-30 12:11:50|7653.1|7643.1|7652.9|7642.9|7653.1|7643.1|7652.6|7642.6|4
1606738320000|2020-11-30 12:12:00|7651.6|7641.6|7652.1|7642.1|7652.4|7642.4|7651.6|7641.6|3
1606738330000|2020-11-30 12:12:10|7651.4|7641.4|7650.4|7640.4|7651.4|7641.4|7650.1|7640.1|4
1606738340000|2020-11-30 12:12:20|7650.6|7640.6|7652.1|7642.1|7652.1|7642.1|7650.6|7640.6|3
1606738350000|2020-11-30 12:12:30|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1606738360000|2020-11-30 12:12:40|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1606738370000|2020-11-30 12:12:50|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1606738380000|2020-11-30 12:13:00|7651.4|7641.4|7650.4|7640.4|7651.4|7641.4|7650.4|7640.4|2
1606738390000|2020-11-30 12:13:10|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|1
1606738400000|2020-11-30 12:13:20|7650.9|7640.9|7651.6|7641.6|7651.6|7641.6|7650.9|7640.9|2
1606738410000|2020-11-30 12:13:30|7652.1|7642.1|7652.1|7642.1|7652.4|7642.4|7651.9|7641.9|7
1606738420000|2020-11-30 12:13:40|7652.4|7642.4|7653.6|7643.6|7653.6|7643.6|7652.4|7642.4|7
1606738430000|2020-11-30 12:13:50|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.4|7643.4|4
1606738440000|2020-11-30 12:14:00|7654.4|7644.4|7655.6|7645.6|7656.9|7646.9|7654.4|7644.4|6
1606738450000|2020-11-30 12:14:10|7655.1|7645.1|7655.9|7645.9|7655.9|7645.9|7654.9|7644.9|3
1606738460000|2020-11-30 12:14:20|7655.6|7645.6|7654.1|7644.1|7655.6|7645.6|7654.1|7644.1|3
1606738470000|2020-11-30 12:14:30|7653.9|7643.9|7654.4|7644.4|7654.4|7644.4|7653.9|7643.9|3
1606738480000|2020-11-30 12:14:40|7654.6|7644.6|7656.4|7646.4|7656.4|7646.4|7654.6|7644.6|6
1606738500000|2020-11-30 12:15:00|7656.6|7646.6|7657.4|7647.4|7658.6|7648.6|7656.6|7646.6|10
1606738510000|2020-11-30 12:15:10|7657.1|7647.1|7658.1|7648.1|7658.6|7648.6|7657.1|7647.1|6
1606738520000|2020-11-30 12:15:20|7657.9|7647.9|7657.1|7647.1|7657.9|7647.9|7657.1|7647.1|6
1606738530000|2020-11-30 12:15:30|7657.4|7647.4|7657.1|7647.1|7658.1|7648.1|7657.1|7647.1|5
1606738540000|2020-11-30 12:15:40|7656.9|7646.9|7656.4|7646.4|7656.9|7646.9|7656.4|7646.4|3
1606738550000|2020-11-30 12:15:50|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|1
1606738560000|2020-11-30 12:16:00|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7657.4|7647.4|2
1606738570000|2020-11-30 12:16:10|7657.4|7647.4|7658.1|7648.1|7658.1|7648.1|7657.4|7647.4|4
1606738580000|2020-11-30 12:16:20|7658.4|7648.4|7658.6|7648.6|7658.6|7648.6|7658.4|7648.4|2
1606738590000|2020-11-30 12:16:30|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7658.1|7648.1|2
1606738600000|2020-11-30 12:16:40|7658.4|7648.4|7659.1|7649.1|7659.1|7649.1|7658.4|7648.4|4
1606738610000|2020-11-30 12:16:50|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606738620000|2020-11-30 12:17:00|7658.6|7648.6|7658.9|7648.9|7659.1|7649.1|7658.6|7648.6|4
1606738630000|2020-11-30 12:17:10|7659.1|7649.1|7659.1|7649.1|7659.6|7649.6|7658.9|7648.9|7
1606738640000|2020-11-30 12:17:20|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606738650000|2020-11-30 12:17:30|7659.4|7649.4|7658.9|7648.9|7659.6|7649.6|7658.9|7648.9|6
1606738660000|2020-11-30 12:17:40|7659.1|7649.1|7659.4|7649.4|7659.4|7649.4|7659.1|7649.1|2
1606738670000|2020-11-30 12:17:50|7659.6|7649.6|7659.4|7649.4|7661.1|7651.1|7659.1|7649.1|9
1606738680000|2020-11-30 12:18:00|7659.6|7649.6|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|4
1606738690000|2020-11-30 12:18:10|7660.1|7650.1|7659.9|7649.9|7660.1|7650.1|7659.6|7649.6|4
1606738700000|2020-11-30 12:18:20|7660.1|7650.1|7660.6|7650.6|7660.6|7650.6|7660.1|7650.1|3
1606738710000|2020-11-30 12:18:30|7660.4|7650.4|7660.1|7650.1|7660.4|7650.4|7660.1|7650.1|2
1606738720000|2020-11-30 12:18:40|7660.4|7650.4|7659.9|7649.9|7660.4|7650.4|7659.9|7649.9|3
1606738730000|2020-11-30 12:18:50|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|1
1606738740000|2020-11-30 12:19:00|7660.4|7650.4|7660.6|7650.6|7661.1|7651.1|7660.4|7650.4|4
1606738750000|2020-11-30 12:19:10|7661.4|7651.4|7662.4|7652.4|7662.4|7652.4|7661.4|7651.4|2
1606738760000|2020-11-30 12:19:20|7662.6|7652.6|7663.4|7653.4|7663.6|7653.6|7662.6|7652.6|4
1606738770000|2020-11-30 12:19:30|7663.6|7653.6|7665.9|7655.9|7665.9|7655.9|7663.4|7653.4|5
1606738780000|2020-11-30 12:19:40|7664.9|7654.9|7664.4|7654.4|7664.9|7654.9|7664.4|7654.4|9
1606738790000|2020-11-30 12:19:50|7664.6|7654.6|7665.4|7655.4|7665.4|7655.4|7664.6|7654.6|3
1606738800000|2020-11-30 12:20:00|7665.1|7655.1|7664.4|7654.4|7665.1|7655.1|7664.4|7654.4|5
1606738810000|2020-11-30 12:20:10|7664.6|7654.6|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|5
1606738820000|2020-11-30 12:20:20|7664.6|7654.6|7665.1|7655.1|7665.1|7655.1|7664.6|7654.6|2
1606738830000|2020-11-30 12:20:30|7665.4|7655.4|7665.6|7655.6|7665.6|7655.6|7665.4|7655.4|2
1606738840000|2020-11-30 12:20:40|7665.4|7655.4|7667.4|7657.4|7668.4|7658.4|7665.1|7655.1|11
1606738850000|2020-11-30 12:20:50|7667.1|7657.1|7669.4|7659.4|7669.9|7659.9|7667.1|7657.1|15
1606738860000|2020-11-30 12:21:00|7669.1|7659.1|7669.1|7659.1|7670.1|7660.1|7668.9|7658.9|7
1606738870000|2020-11-30 12:21:10|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7669.1|7659.1|9
1606738880000|2020-11-30 12:21:20|7669.6|7659.6|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|4
1606738890000|2020-11-30 12:21:30|7669.9|7659.9|7670.4|7660.4|7670.6|7660.6|7669.9|7659.9|5
1606738900000|2020-11-30 12:21:40|7670.6|7660.6|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|3
1606738910000|2020-11-30 12:21:50|7671.4|7661.4|7672.1|7662.1|7672.1|7662.1|7671.4|7661.4|3
1606738920000|2020-11-30 12:22:00|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.9|7660.9|6
1606738930000|2020-11-30 12:22:10|7671.1|7661.1|7672.4|7662.4|7672.4|7662.4|7671.1|7661.1|5
1606738940000|2020-11-30 12:22:20|7672.6|7662.6|7669.1|7659.1|7672.6|7662.6|7669.1|7659.1|8
1606738950000|2020-11-30 12:22:30|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|2
1606738960000|2020-11-30 12:22:40|7669.6|7659.6|7669.1|7659.1|7670.1|7660.1|7669.1|7659.1|5
1606738970000|2020-11-30 12:22:50|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.1|7658.1|3
1606738980000|2020-11-30 12:23:00|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|8
1606739000000|2020-11-30 12:23:20|7669.6|7659.6|7670.4|7660.4|7670.4|7660.4|7669.6|7659.6|2
1606739010000|2020-11-30 12:23:30|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|4
1606739020000|2020-11-30 12:23:40|7671.9|7661.9|7671.6|7661.6|7671.9|7661.9|7670.9|7660.9|6
1606739030000|2020-11-30 12:23:50|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7670.6|7660.6|4
1606739040000|2020-11-30 12:24:00|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|1
1606739050000|2020-11-30 12:24:10|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606739060000|2020-11-30 12:24:20|7670.4|7660.4|7668.4|7658.4|7670.4|7660.4|7668.4|7658.4|5
1606739070000|2020-11-30 12:24:30|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|3
1606739080000|2020-11-30 12:24:40|7669.4|7659.4|7671.6|7661.6|7671.6|7661.6|7669.4|7659.4|7
1606739090000|2020-11-30 12:24:50|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|2
1606739100000|2020-11-30 12:25:00|7672.6|7662.6|7672.6|7662.6|7672.9|7662.9|7672.4|7662.4|4
1606739110000|2020-11-30 12:25:10|7672.9|7662.9|7672.4|7662.4|7673.4|7663.4|7672.4|7662.4|4
1606739120000|2020-11-30 12:25:20|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|3
1606739130000|2020-11-30 12:25:30|7671.9|7661.9|7672.4|7662.4|7672.6|7662.6|7671.9|7661.9|4
1606739140000|2020-11-30 12:25:40|7672.6|7662.6|7671.6|7661.6|7672.6|7662.6|7671.6|7661.6|5
1606739150000|2020-11-30 12:25:50|7671.9|7661.9|7673.6|7663.6|7673.6|7663.6|7671.9|7661.9|5
1606739160000|2020-11-30 12:26:00|7673.9|7663.9|7674.9|7664.9|7674.9|7664.9|7673.9|7663.9|5
1606739170000|2020-11-30 12:26:10|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606739180000|2020-11-30 12:26:20|7675.6|7665.6|7677.9|7667.9|7679.1|7669.1|7675.6|7665.6|12
1606739190000|2020-11-30 12:26:30|7678.1|7668.1|7676.6|7666.6|7678.1|7668.1|7676.6|7666.6|6
1606739200000|2020-11-30 12:26:40|7676.9|7666.9|7677.9|7667.9|7677.9|7667.9|7676.4|7666.4|7
1606739210000|2020-11-30 12:26:50|7678.1|7668.1|7677.6|7667.6|7678.4|7668.4|7677.4|7667.4|5
1606739220000|2020-11-30 12:27:00|7677.4|7667.4|7677.9|7667.9|7677.9|7667.9|7677.4|7667.4|2
1606739230000|2020-11-30 12:27:10|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.9|7666.9|6
1606739250000|2020-11-30 12:27:30|7677.1|7667.1|7679.1|7669.1|7679.1|7669.1|7677.1|7667.1|8
1606739260000|2020-11-30 12:27:40|7678.9|7668.9|7674.9|7664.9|7678.9|7668.9|7674.9|7664.9|9
1606739270000|2020-11-30 12:27:50|7675.1|7665.1|7676.4|7666.4|7676.4|7666.4|7674.9|7664.9|10
1606739280000|2020-11-30 12:28:00|7675.9|7665.9|7674.6|7664.6|7675.9|7665.9|7674.4|7664.4|8
1606739290000|2020-11-30 12:28:10|7674.9|7664.9|7676.4|7666.4|7676.4|7666.4|7674.9|7664.9|5
1606739300000|2020-11-30 12:28:20|7676.1|7666.1|7677.1|7667.1|7677.1|7667.1|7676.1|7666.1|4
1606739310000|2020-11-30 12:28:30|7676.9|7666.9|7678.9|7668.9|7678.9|7668.9|7676.9|7666.9|5
1606739320000|2020-11-30 12:28:40|7678.6|7668.6|7679.9|7669.9|7679.9|7669.9|7677.9|7667.9|4
1606739330000|2020-11-30 12:28:50|7680.1|7670.1|7680.4|7670.4|7681.9|7671.9|7679.9|7669.9|12
1606739340000|2020-11-30 12:29:00|7680.6|7670.6|7681.6|7671.6|7681.6|7671.6|7679.6|7669.6|7
1606739350000|2020-11-30 12:29:10|7681.9|7671.9|7681.6|7671.6|7681.9|7671.9|7681.1|7671.1|6
1606739360000|2020-11-30 12:29:20|7679.9|7669.9|7681.1|7671.1|7681.1|7671.1|7679.9|7669.9|4
1606739370000|2020-11-30 12:29:30|7681.4|7671.4|7680.9|7670.9|7681.9|7671.9|7680.9|7670.9|5
1606739380000|2020-11-30 12:29:40|7680.6|7670.6|7681.1|7671.1|7681.1|7671.1|7680.6|7670.6|3
1606739390000|2020-11-30 12:29:50|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|4
1606739400000|2020-11-30 12:30:00|7681.4|7671.4|7679.9|7669.9|7681.4|7671.4|7679.6|7669.6|5
1606739410000|2020-11-30 12:30:10|7680.1|7670.1|7681.1|7671.1|7681.1|7671.1|7679.4|7669.4|10
1606739420000|2020-11-30 12:30:20|7681.4|7671.4|7683.9|7673.9|7684.1|7674.1|7681.4|7671.4|16
1606739430000|2020-11-30 12:30:30|7683.6|7673.6|7686.4|7676.4|7686.6|7676.6|7683.6|7673.6|13
1606739440000|2020-11-30 12:30:40|7686.6|7676.6|7687.4|7677.4|7687.6|7677.6|7686.4|7676.4|13
1606739450000|2020-11-30 12:30:50|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7685.9|7675.9|11
1606739460000|2020-11-30 12:31:00|7686.6|7676.6|7685.1|7675.1|7686.6|7676.6|7685.1|7675.1|13
1606739470000|2020-11-30 12:31:10|7686.1|7676.1|7687.6|7677.6|7688.6|7678.6|7686.1|7676.1|12
1606739480000|2020-11-30 12:31:20|7687.9|7677.9|7689.1|7679.1|7689.1|7679.1|7687.6|7677.6|7
1606739490000|2020-11-30 12:31:30|7689.4|7679.4|7689.1|7679.1|7689.6|7679.6|7688.9|7678.9|11
1606739500000|2020-11-30 12:31:40|7689.4|7679.4|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|7
1606739510000|2020-11-30 12:31:50|7688.6|7678.6|7685.4|7675.4|7688.6|7678.6|7685.4|7675.4|11
1606739520000|2020-11-30 12:32:00|7685.6|7675.6|7685.1|7675.1|7685.6|7675.6|7683.9|7673.9|11
1606739530000|2020-11-30 12:32:10|7685.9|7675.9|7687.4|7677.4|7687.4|7677.4|7685.6|7675.6|7
1606739540000|2020-11-30 12:32:20|7687.1|7677.1|7685.9|7675.9|7687.4|7677.4|7685.9|7675.9|11
1606739550000|2020-11-30 12:32:30|7686.4|7676.4|7687.4|7677.4|7687.4|7677.4|7686.1|7676.1|7
1606739560000|2020-11-30 12:32:40|7687.6|7677.6|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|3
1606739570000|2020-11-30 12:32:50|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.4|7677.4|4
1606739580000|2020-11-30 12:33:00|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|6
1606739590000|2020-11-30 12:33:10|7687.1|7677.1|7687.4|7677.4|7687.9|7677.9|7687.1|7677.1|6
1606739600000|2020-11-30 12:33:20|7687.1|7677.1|7686.4|7676.4|7687.4|7677.4|7686.4|7676.4|9
1606739610000|2020-11-30 12:33:30|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|15
1606739620000|2020-11-30 12:33:40|7686.6|7676.6|7684.6|7674.6|7686.6|7676.6|7684.4|7674.4|12
1606739630000|2020-11-30 12:33:50|7683.9|7673.9|7684.9|7674.9|7685.4|7675.4|7682.9|7672.9|12
1606739640000|2020-11-30 12:34:00|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|7
1606739650000|2020-11-30 12:34:10|7684.4|7674.4|7684.6|7674.6|7684.9|7674.9|7684.4|7674.4|6
1606739660000|2020-11-30 12:34:20|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7684.1|7674.1|7
1606739670000|2020-11-30 12:34:30|7684.4|7674.4|7683.9|7673.9|7684.9|7674.9|7683.9|7673.9|12
1606739680000|2020-11-30 12:34:40|7683.4|7673.4|7684.1|7674.1|7684.1|7674.1|7682.6|7672.6|15
1606739690000|2020-11-30 12:34:50|7683.9|7673.9|7683.6|7673.6|7684.4|7674.4|7682.6|7672.6|8
1606739700000|2020-11-30 12:35:00|7683.4|7673.4|7683.9|7673.9|7685.9|7675.9|7682.6|7672.6|8
1606739710000|2020-11-30 12:35:10|7684.1|7674.1|7683.1|7673.1|7684.4|7674.4|7683.1|7673.1|5
1606739720000|2020-11-30 12:35:20|7683.4|7673.4|7684.4|7674.4|7685.1|7675.1|7682.4|7672.4|6
1606739730000|2020-11-30 12:35:30|7684.1|7674.1|7683.4|7673.4|7684.4|7674.4|7682.9|7672.9|8
1606739740000|2020-11-30 12:35:40|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7683.1|7673.1|5
1606739750000|2020-11-30 12:35:50|7682.9|7672.9|7681.9|7671.9|7682.9|7672.9|7681.9|7671.9|3
1606739780000|2020-11-30 12:36:20|7681.6|7671.6|7680.9|7670.9|7681.6|7671.6|7680.9|7670.9|3
1606739790000|2020-11-30 12:36:30|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7679.9|7669.9|7
1606739800000|2020-11-30 12:36:40|7680.9|7670.9|7682.6|7672.6|7682.6|7672.6|7680.9|7670.9|6
1606739810000|2020-11-30 12:36:50|7682.9|7672.9|7682.4|7672.4|7683.4|7673.4|7682.4|7672.4|3
1606739820000|2020-11-30 12:37:00|7682.1|7672.1|7684.1|7674.1|7684.1|7674.1|7682.1|7672.1|7
1606739830000|2020-11-30 12:37:10|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1606739840000|2020-11-30 12:37:20|7684.6|7674.6|7685.4|7675.4|7685.4|7675.4|7684.1|7674.1|4
1606739850000|2020-11-30 12:37:30|7685.1|7675.1|7684.4|7674.4|7685.9|7675.9|7684.4|7674.4|5
1606739860000|2020-11-30 12:37:40|7684.6|7674.6|7687.1|7677.1|7687.1|7677.1|7684.4|7674.4|9
1606739870000|2020-11-30 12:37:50|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|4
1606739880000|2020-11-30 12:38:00|7686.4|7676.4|7686.9|7676.9|7686.9|7676.9|7686.4|7676.4|3
1606739890000|2020-11-30 12:38:10|7687.1|7677.1|7687.9|7677.9|7688.4|7678.4|7687.1|7677.1|4
1606739900000|2020-11-30 12:38:20|7688.1|7678.1|7688.6|7678.6|7688.6|7678.6|7688.1|7678.1|2
1606739910000|2020-11-30 12:38:30|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1606739920000|2020-11-30 12:38:40|7689.1|7679.1|7691.9|7681.9|7692.4|7682.4|7689.1|7679.1|10
1606739930000|2020-11-30 12:38:50|7692.1|7682.1|7691.4|7681.4|7692.4|7682.4|7691.4|7681.4|6
1606739940000|2020-11-30 12:39:00|7691.6|7681.6|7692.1|7682.1|7692.4|7682.4|7691.6|7681.6|8
1606739950000|2020-11-30 12:39:10|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1606739960000|2020-11-30 12:39:20|7692.4|7682.4|7694.6|7684.6|7694.6|7684.6|7692.4|7682.4|5
1606739970000|2020-11-30 12:39:30|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7693.9|7683.9|12
1606739980000|2020-11-30 12:39:40|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7693.9|7683.9|9
1606739990000|2020-11-30 12:39:50|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7694.1|7684.1|2
1606740000000|2020-11-30 12:40:00|7694.1|7684.1|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|5
1606740010000|2020-11-30 12:40:10|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1606740020000|2020-11-30 12:40:20|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7694.1|7684.1|4
1606740040000|2020-11-30 12:40:40|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|2
1606740050000|2020-11-30 12:40:50|7694.4|7684.4|7693.9|7683.9|7694.6|7684.6|7693.9|7683.9|4
1606740070000|2020-11-30 12:41:10|7694.1|7684.1|7692.1|7682.1|7694.1|7684.1|7692.1|7682.1|4
1606740080000|2020-11-30 12:41:20|7691.9|7681.9|7692.1|7682.1|7692.1|7682.1|7691.9|7681.9|2
1606740090000|2020-11-30 12:41:30|7692.4|7682.4|7692.9|7682.9|7692.9|7682.9|7692.4|7682.4|4
1606740100000|2020-11-30 12:41:40|7692.6|7682.6|7692.1|7682.1|7692.9|7682.9|7692.1|7682.1|4
1606740110000|2020-11-30 12:41:50|7692.4|7682.4|7692.1|7682.1|7692.4|7682.4|7692.1|7682.1|2
1606740130000|2020-11-30 12:42:10|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.1|7682.1|6
1606740150000|2020-11-30 12:42:30|7692.4|7682.4|7690.4|7680.4|7692.4|7682.4|7690.4|7680.4|4
1606740160000|2020-11-30 12:42:40|7689.9|7679.9|7690.6|7680.6|7690.9|7680.9|7689.9|7679.9|5
1606740170000|2020-11-30 12:42:50|7690.9|7680.9|7692.1|7682.1|7692.1|7682.1|7690.9|7680.9|4
1606740180000|2020-11-30 12:43:00|7691.9|7681.9|7690.9|7680.9|7691.9|7681.9|7690.6|7680.6|6
1606740190000|2020-11-30 12:43:10|7691.1|7681.1|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|4
1606740200000|2020-11-30 12:43:20|7691.1|7681.1|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|4
1606740220000|2020-11-30 12:43:40|7690.6|7680.6|7691.4|7681.4|7691.4|7681.4|7690.6|7680.6|4
1606740240000|2020-11-30 12:44:00|7691.6|7681.6|7691.9|7681.9|7691.9|7681.9|7691.6|7681.6|2
1606740250000|2020-11-30 12:44:10|7692.1|7682.1|7692.6|7682.6|7692.6|7682.6|7692.1|7682.1|3
1606740260000|2020-11-30 12:44:20|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1606740280000|2020-11-30 12:44:40|7692.1|7682.1|7691.4|7681.4|7692.1|7682.1|7691.4|7681.4|3
1606740290000|2020-11-30 12:44:50|7691.1|7681.1|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|6
1606740300000|2020-11-30 12:45:00|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1606740310000|2020-11-30 12:45:10|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7689.6|7679.6|5
1606740320000|2020-11-30 12:45:20|7690.4|7680.4|7691.1|7681.1|7691.6|7681.6|7690.4|7680.4|11
1606740330000|2020-11-30 12:45:30|7691.4|7681.4|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|3
1606740340000|2020-11-30 12:45:40|7691.1|7681.1|7691.4|7681.4|7691.6|7681.6|7690.9|7680.9|6
1606740350000|2020-11-30 12:45:50|7691.1|7681.1|7690.9|7680.9|7691.6|7681.6|7690.9|7680.9|6
1606740360000|2020-11-30 12:46:00|7691.1|7681.1|7691.1|7681.1|7691.6|7681.6|7691.1|7681.1|4
1606740370000|2020-11-30 12:46:10|7691.4|7681.4|7691.6|7681.6|7692.4|7682.4|7691.4|7681.4|7
1606740380000|2020-11-30 12:46:20|7691.9|7681.9|7690.9|7680.9|7691.9|7681.9|7690.9|7680.9|4
1606740390000|2020-11-30 12:46:30|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1606740420000|2020-11-30 12:47:00|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1606740440000|2020-11-30 12:47:20|7690.9|7680.9|7692.1|7682.1|7692.1|7682.1|7690.9|7680.9|4
1606740450000|2020-11-30 12:47:30|7691.9|7681.9|7689.6|7679.6|7691.9|7681.9|7689.6|7679.6|7
1606740460000|2020-11-30 12:47:40|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7688.6|7678.6|3
1606740470000|2020-11-30 12:47:50|7688.4|7678.4|7684.4|7674.4|7688.4|7678.4|7684.4|7674.4|11
1606740480000|2020-11-30 12:48:00|7684.9|7674.9|7683.4|7673.4|7685.9|7675.9|7682.9|7672.9|13
1606740490000|2020-11-30 12:48:10|7683.1|7673.1|7681.1|7671.1|7683.4|7673.4|7681.1|7671.1|6
1606740500000|2020-11-30 12:48:20|7680.9|7670.9|7680.9|7670.9|7681.1|7671.1|7680.4|7670.4|10
1606740510000|2020-11-30 12:48:30|7681.1|7671.1|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|4
1606740520000|2020-11-30 12:48:40|7682.1|7672.1|7680.4|7670.4|7682.1|7672.1|7680.4|7670.4|3
1606740540000|2020-11-30 12:49:00|7680.1|7670.1|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|8
1606740550000|2020-11-30 12:49:10|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|5
1606740560000|2020-11-30 12:49:20|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1606740570000|2020-11-30 12:49:30|7680.9|7670.9|7681.4|7671.4|7681.4|7671.4|7680.9|7670.9|2
1606740580000|2020-11-30 12:49:40|7681.6|7671.6|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|2
1606740590000|2020-11-30 12:49:50|7681.1|7671.1|7678.9|7668.9|7681.1|7671.1|7678.6|7668.6|4
1606740600000|2020-11-30 12:50:00|7679.1|7669.1|7679.6|7669.6|7679.9|7669.9|7679.1|7669.1|5
1606740610000|2020-11-30 12:50:10|7679.9|7669.9|7681.4|7671.4|7681.4|7671.4|7679.9|7669.9|6
1606740620000|2020-11-30 12:50:20|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1606740640000|2020-11-30 12:50:40|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|3
1606740650000|2020-11-30 12:50:50|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7681.1|7671.1|4
1606740660000|2020-11-30 12:51:00|7681.6|7671.6|7681.9|7671.9|7681.9|7671.9|7681.6|7671.6|2
1606740670000|2020-11-30 12:51:10|7682.4|7672.4|7681.6|7671.6|7683.6|7673.6|7681.6|7671.6|6
1606740690000|2020-11-30 12:51:30|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|3
1606740700000|2020-11-30 12:51:40|7681.1|7671.1|7679.1|7669.1|7681.1|7671.1|7679.1|7669.1|6
1606740710000|2020-11-30 12:51:50|7679.4|7669.4|7678.9|7668.9|7679.6|7669.6|7678.9|7668.9|7
1606740720000|2020-11-30 12:52:00|7679.1|7669.1|7679.4|7669.4|7679.6|7669.6|7679.1|7669.1|4
1606740730000|2020-11-30 12:52:10|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.4|7669.4|2
1606740740000|2020-11-30 12:52:20|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1606740750000|2020-11-30 12:52:30|7679.9|7669.9|7679.4|7669.4|7680.4|7670.4|7679.4|7669.4|7
1606740780000|2020-11-30 12:53:00|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7679.1|7669.1|3
1606740790000|2020-11-30 12:53:10|7678.9|7668.9|7677.9|7667.9|7678.9|7668.9|7677.9|7667.9|8
1606740800000|2020-11-30 12:53:20|7678.1|7668.1|7676.9|7666.9|7678.1|7668.1|7676.6|7666.6|7
1606740810000|2020-11-30 12:53:30|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|6
1606740820000|2020-11-30 12:53:40|7677.1|7667.1|7677.1|7667.1|7677.6|7667.6|7676.6|7666.6|7
1606740830000|2020-11-30 12:53:50|7677.4|7667.4|7676.6|7666.6|7677.9|7667.9|7676.6|7666.6|5
1606740840000|2020-11-30 12:54:00|7676.9|7666.9|7675.6|7665.6|7676.9|7666.9|7675.6|7665.6|4
1606740850000|2020-11-30 12:54:10|7675.4|7665.4|7675.9|7665.9|7676.1|7666.1|7675.4|7665.4|4
1606740860000|2020-11-30 12:54:20|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7674.1|7664.1|9
1606740870000|2020-11-30 12:54:30|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606740880000|2020-11-30 12:54:40|7675.9|7665.9|7676.9|7666.9|7676.9|7666.9|7675.9|7665.9|4
1606740900000|2020-11-30 12:55:00|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606740910000|2020-11-30 12:55:10|7676.1|7666.1|7674.9|7664.9|7676.1|7666.1|7673.9|7663.9|4
1606740920000|2020-11-30 12:55:20|7674.6|7664.6|7674.1|7664.1|7674.9|7664.9|7674.1|7664.1|4
1606740930000|2020-11-30 12:55:30|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606740940000|2020-11-30 12:55:40|7673.9|7663.9|7672.9|7662.9|7673.9|7663.9|7672.5|7662.5|12
1606740950000|2020-11-30 12:55:50|7673.1|7663.1|7673.4|7663.4|7673.9|7663.9|7672.9|7662.9|7
1606740970000|2020-11-30 12:56:10|7673.6|7663.6|7674.6|7664.6|7674.6|7664.6|7673.6|7663.6|4
1606740980000|2020-11-30 12:56:20|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606740990000|2020-11-30 12:56:30|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1606741000000|2020-11-30 12:56:40|7675.1|7665.1|7676.6|7666.6|7676.6|7666.6|7674.6|7664.6|5
1606741010000|2020-11-30 12:56:50|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606741020000|2020-11-30 12:57:00|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606741040000|2020-11-30 12:57:20|7676.4|7666.4|7674.1|7664.1|7676.4|7666.4|7673.4|7663.4|12
1606741050000|2020-11-30 12:57:30|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7672.6|7662.6|8
1606741060000|2020-11-30 12:57:40|7674.1|7664.1|7674.1|7664.1|7675.9|7665.9|7674.1|7664.1|7
1606741080000|2020-11-30 12:58:00|7672.9|7662.9|7673.4|7663.4|7673.6|7663.6|7672.6|7662.6|8
1606741090000|2020-11-30 12:58:10|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|3
1606741100000|2020-11-30 12:58:20|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|1
1606741110000|2020-11-30 12:58:30|7673.1|7663.1|7673.9|7663.9|7673.9|7663.9|7673.1|7663.1|5
1606741130000|2020-11-30 12:58:50|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606741140000|2020-11-30 12:59:00|7673.4|7663.4|7674.6|7664.6|7675.1|7665.1|7672.6|7662.6|10
1606741150000|2020-11-30 12:59:10|7674.9|7664.9|7674.6|7664.6|7675.6|7665.6|7674.6|7664.6|8
1606741160000|2020-11-30 12:59:20|7674.9|7664.9|7674.9|7664.9|7675.6|7665.6|7674.9|7664.9|4
1606741170000|2020-11-30 12:59:30|7674.6|7664.6|7674.4|7664.4|7674.9|7664.9|7674.4|7664.4|4
1606741180000|2020-11-30 12:59:40|7674.6|7664.6|7674.4|7664.4|7674.9|7664.9|7674.4|7664.4|6
1606741190000|2020-11-30 12:59:50|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7674.1|7664.1|2
1606741200000|2020-11-30 13:00:00|7674.6|7664.6|7672.6|7662.6|7676.1|7666.1|7672.4|7662.4|22
1606741210000|2020-11-30 13:00:10|7672.4|7662.4|7673.6|7663.6|7673.6|7663.6|7670.9|7660.9|23
1606741220000|2020-11-30 13:00:20|7673.9|7663.9|7676.1|7666.1|7676.1|7666.1|7673.9|7663.9|17
1606741230000|2020-11-30 13:00:30|7675.9|7665.9|7682.1|7672.1|7683.1|7673.1|7674.4|7664.4|20
1606741240000|2020-11-30 13:00:40|7681.6|7671.6|7689.6|7679.6|7689.6|7679.6|7681.6|7671.6|26
1606741250000|2020-11-30 13:00:50|7687.9|7677.9|7692.9|7682.9|7693.6|7683.6|7687.9|7677.9|27
1606741260000|2020-11-30 13:01:00|7693.1|7683.1|7689.6|7679.6|7693.1|7683.1|7688.1|7678.1|28
1606741270000|2020-11-30 13:01:10|7689.4|7679.4|7687.9|7677.9|7689.4|7679.4|7687.6|7677.6|12
1606741280000|2020-11-30 13:01:20|7687.6|7677.6|7685.9|7675.9|7687.6|7677.6|7685.1|7675.1|20
1606741290000|2020-11-30 13:01:30|7685.6|7675.6|7684.9|7674.9|7685.9|7675.9|7682.1|7672.1|21
1606741300000|2020-11-30 13:01:40|7685.1|7675.1|7682.6|7672.6|7685.1|7675.1|7682.6|7672.6|9
1606741310000|2020-11-30 13:01:50|7682.9|7672.9|7690.4|7680.4|7690.4|7680.4|7682.9|7672.9|16
1606741320000|2020-11-30 13:02:00|7690.6|7680.6|7690.6|7680.6|7691.1|7681.1|7689.1|7679.1|23
1606741330000|2020-11-30 13:02:10|7690.9|7680.9|7692.9|7682.9|7694.6|7684.6|7690.9|7680.9|28
1606741340000|2020-11-30 13:02:20|7693.1|7683.1|7695.9|7685.9|7695.9|7685.9|7692.9|7682.9|23
1606741350000|2020-11-30 13:02:30|7696.1|7686.1|7694.9|7684.9|7696.6|7686.6|7693.9|7683.9|21
1606741360000|2020-11-30 13:02:40|7695.1|7685.1|7701.1|7691.1|7701.1|7691.1|7695.1|7685.1|18
1606741370000|2020-11-30 13:02:50|7700.9|7690.9|7704.4|7694.4|7704.4|7694.4|7700.6|7690.6|21
1606741380000|2020-11-30 13:03:00|7704.6|7694.6|7697.6|7687.6|7704.6|7694.6|7697.6|7687.6|17
1606741390000|2020-11-30 13:03:10|7698.1|7688.1|7698.1|7688.1|7698.9|7688.9|7695.4|7685.4|24
1606741400000|2020-11-30 13:03:20|7697.4|7687.4|7695.4|7685.4|7697.6|7687.6|7695.1|7685.1|20
1606741410000|2020-11-30 13:03:30|7694.4|7684.4|7695.4|7685.4|7695.4|7685.4|7692.1|7682.1|21
1606741420000|2020-11-30 13:03:40|7695.1|7685.1|7691.6|7681.6|7695.6|7685.6|7691.4|7681.4|19
1606741430000|2020-11-30 13:03:50|7691.4|7681.4|7690.6|7680.6|7691.4|7681.4|7689.4|7679.4|15
1606741440000|2020-11-30 13:04:00|7690.4|7680.4|7688.4|7678.4|7690.4|7680.4|7687.6|7677.6|18
1606741450000|2020-11-30 13:04:10|7688.6|7678.6|7683.6|7673.6|7690.1|7680.1|7683.6|7673.6|22
1606741460000|2020-11-30 13:04:20|7683.9|7673.9|7683.6|7673.6|7685.4|7675.4|7683.6|7673.6|17
1606741470000|2020-11-30 13:04:30|7683.9|7673.9|7683.1|7673.1|7684.1|7674.1|7682.1|7672.1|24
1606741480000|2020-11-30 13:04:40|7683.4|7673.4|7677.9|7667.9|7683.6|7673.6|7677.4|7667.4|17
1606741490000|2020-11-30 13:04:50|7678.1|7668.1|7674.1|7664.1|7680.1|7670.1|7674.1|7664.1|19
1606741500000|2020-11-30 13:05:00|7673.9|7663.9|7685.4|7675.4|7685.4|7675.4|7673.9|7663.9|22
1606741510000|2020-11-30 13:05:10|7687.1|7677.1|7677.4|7667.4|7687.1|7677.1|7677.1|7667.1|18
1606741520000|2020-11-30 13:05:20|7677.1|7667.1|7677.4|7667.4|7677.9|7667.9|7676.4|7666.4|16
1606741530000|2020-11-30 13:05:30|7676.9|7666.9|7680.1|7670.1|7680.1|7670.1|7674.6|7664.6|19
1606741540000|2020-11-30 13:05:40|7680.4|7670.4|7679.9|7669.9|7682.1|7672.1|7678.9|7668.9|22
1606741550000|2020-11-30 13:05:50|7680.4|7670.4|7684.1|7674.1|7684.1|7674.1|7680.4|7670.4|18
1606741560000|2020-11-30 13:06:00|7684.6|7674.6|7679.1|7669.1|7684.6|7674.6|7678.9|7668.9|21
1606741570000|2020-11-30 13:06:10|7679.4|7669.4|7676.1|7666.1|7680.9|7670.9|7675.4|7665.4|21
1606741580000|2020-11-30 13:06:20|7675.9|7665.9|7674.4|7664.4|7675.9|7665.9|7673.9|7663.9|16
1606741590000|2020-11-30 13:06:30|7674.9|7664.9|7676.9|7666.9|7676.9|7666.9|7674.9|7664.9|10
1606741600000|2020-11-30 13:06:40|7677.1|7667.1|7679.4|7669.4|7679.4|7669.4|7677.1|7667.1|17
1606741610000|2020-11-30 13:06:50|7679.1|7669.1|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|4
1606741620000|2020-11-30 13:07:00|7679.1|7669.1|7679.6|7669.6|7679.9|7669.9|7678.9|7668.9|13
1606741630000|2020-11-30 13:07:10|7679.4|7669.4|7678.4|7668.4|7679.4|7669.4|7677.6|7667.6|13
1606741640000|2020-11-30 13:07:20|7678.6|7668.6|7682.1|7672.1|7683.1|7673.1|7678.6|7668.6|19
1606741650000|2020-11-30 13:07:30|7681.6|7671.6|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|15
1606741660000|2020-11-30 13:07:40|7681.6|7671.6|7680.4|7670.4|7681.6|7671.6|7680.4|7670.4|12
1606741670000|2020-11-30 13:07:50|7680.9|7670.9|7680.1|7670.1|7681.9|7671.9|7679.9|7669.9|14
1606741680000|2020-11-30 13:08:00|7679.9|7669.9|7680.9|7670.9|7682.9|7672.9|7679.6|7669.6|12
1606741690000|2020-11-30 13:08:10|7681.1|7671.1|7683.4|7673.4|7683.4|7673.4|7680.9|7670.9|9
1606741700000|2020-11-30 13:08:20|7683.6|7673.6|7680.1|7670.1|7683.6|7673.6|7680.1|7670.1|12
1606741710000|2020-11-30 13:08:30|7679.6|7669.6|7683.1|7673.1|7683.6|7673.6|7679.1|7669.1|17
1606741720000|2020-11-30 13:08:40|7683.4|7673.4|7687.6|7677.6|7687.6|7677.6|7683.4|7673.4|13
1606741730000|2020-11-30 13:08:50|7688.1|7678.1|7694.1|7684.1|7694.1|7684.1|7688.1|7678.1|16
1606741740000|2020-11-30 13:09:00|7694.4|7684.4|7692.9|7682.9|7694.4|7684.4|7691.6|7681.6|16
1606741750000|2020-11-30 13:09:10|7693.1|7683.1|7700.6|7690.6|7701.4|7691.4|7693.1|7683.1|22
1606741760000|2020-11-30 13:09:20|7700.4|7690.4|7697.4|7687.4|7700.4|7690.4|7696.1|7686.1|21
1606741770000|2020-11-30 13:09:30|7697.9|7687.9|7694.4|7684.4|7698.4|7688.4|7694.4|7684.4|12
1606741780000|2020-11-30 13:09:40|7694.1|7684.1|7692.9|7682.9|7694.1|7684.1|7691.4|7681.4|12
1606741790000|2020-11-30 13:09:50|7692.6|7682.6|7690.4|7680.4|7692.6|7682.6|7690.4|7680.4|10
1606741800000|2020-11-30 13:10:00|7690.1|7680.1|7683.9|7673.9|7690.1|7680.1|7683.1|7673.1|27
1606741810000|2020-11-30 13:10:10|7683.6|7673.6|7685.9|7675.9|7685.9|7675.9|7681.9|7671.9|20
1606741820000|2020-11-30 13:10:20|7686.4|7676.4|7686.1|7676.1|7689.1|7679.1|7683.6|7673.6|31
1606741830000|2020-11-30 13:10:30|7685.6|7675.6|7686.4|7676.4|7686.4|7676.4|7685.4|7675.4|15
1606741840000|2020-11-30 13:10:40|7686.6|7676.6|7687.9|7677.9|7688.4|7678.4|7686.6|7676.6|14
1606741850000|2020-11-30 13:10:50|7687.6|7677.6|7684.4|7674.4|7687.9|7677.9|7684.4|7674.4|10
1606741860000|2020-11-30 13:11:00|7684.9|7674.9|7681.6|7671.6|7684.9|7674.9|7680.9|7670.9|15
1606741870000|2020-11-30 13:11:10|7681.4|7671.4|7678.6|7668.6|7682.4|7672.4|7678.1|7668.1|15
1606741880000|2020-11-30 13:11:20|7678.9|7668.9|7682.6|7672.6|7683.4|7673.4|7678.9|7668.9|25
1606741890000|2020-11-30 13:11:30|7682.1|7672.1|7679.6|7669.6|7682.1|7672.1|7679.6|7669.6|12
1606741900000|2020-11-30 13:11:40|7679.9|7669.9|7684.9|7674.9|7685.1|7675.1|7679.9|7669.9|15
1606741910000|2020-11-30 13:11:50|7684.1|7674.1|7685.4|7675.4|7685.4|7675.4|7683.1|7673.1|7
1606741920000|2020-11-30 13:12:00|7685.9|7675.9|7687.9|7677.9|7688.9|7678.9|7685.9|7675.9|11
1606741930000|2020-11-30 13:12:10|7688.4|7678.4|7687.1|7677.1|7688.6|7678.6|7684.9|7674.9|21
1606741940000|2020-11-30 13:12:20|7687.4|7677.4|7688.4|7678.4|7688.9|7678.9|7687.1|7677.1|10
1606741950000|2020-11-30 13:12:30|7688.1|7678.1|7686.4|7676.4|7688.4|7678.4|7686.1|7676.1|21
1606741960000|2020-11-30 13:12:40|7686.1|7676.1|7685.4|7675.4|7686.6|7676.6|7685.1|7675.1|22
1606741970000|2020-11-30 13:12:50|7685.6|7675.6|7683.6|7673.6|7685.9|7675.9|7681.4|7671.4|22
1606741980000|2020-11-30 13:13:00|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.6|7673.6|12
1606741990000|2020-11-30 13:13:10|7684.1|7674.1|7687.9|7677.9|7687.9|7677.9|7683.6|7673.6|6
1606742000000|2020-11-30 13:13:20|7688.1|7678.1|7688.1|7678.1|7689.1|7679.1|7687.9|7677.9|11
1606742010000|2020-11-30 13:13:30|7687.9|7677.9|7688.1|7678.1|7688.1|7678.1|7685.6|7675.6|19
1606742020000|2020-11-30 13:13:40|7687.9|7677.9|7686.1|7676.1|7688.6|7678.6|7686.1|7676.1|15
1606742030000|2020-11-30 13:13:50|7685.9|7675.9|7684.4|7674.4|7685.9|7675.9|7683.9|7673.9|12
1606742040000|2020-11-30 13:14:00|7684.6|7674.6|7686.9|7676.9|7687.1|7677.1|7684.6|7674.6|10
1606742050000|2020-11-30 13:14:10|7687.1|7677.1|7686.6|7676.6|7687.9|7677.9|7686.6|7676.6|8
1606742060000|2020-11-30 13:14:20|7686.4|7676.4|7687.6|7677.6|7688.4|7678.4|7686.4|7676.4|11
1606742070000|2020-11-30 13:14:30|7687.1|7677.1|7692.1|7682.1|7692.1|7682.1|7687.1|7677.1|19
1606742080000|2020-11-30 13:14:40|7691.4|7681.4|7688.4|7678.4|7692.1|7682.1|7688.4|7678.4|10
1606742090000|2020-11-30 13:14:50|7688.1|7678.1|7688.9|7678.9|7689.6|7679.6|7686.1|7676.1|18
1606742100000|2020-11-30 13:15:00|7688.6|7678.6|7688.4|7678.4|7688.9|7678.9|7687.4|7677.4|14
1606742110000|2020-11-30 13:15:10|7688.1|7678.1|7683.6|7673.6|7688.1|7678.1|7683.6|7673.6|10
1606742120000|2020-11-30 13:15:20|7684.1|7674.1|7683.9|7673.9|7684.4|7674.4|7683.4|7673.4|15
1606742130000|2020-11-30 13:15:30|7684.1|7674.1|7683.9|7673.9|7684.6|7674.6|7683.6|7673.6|8
1606742140000|2020-11-30 13:15:40|7683.6|7673.6|7680.9|7670.9|7683.6|7673.6|7680.6|7670.6|9
1606742150000|2020-11-30 13:15:50|7680.6|7670.6|7679.4|7669.4|7680.6|7670.6|7678.6|7668.6|13
1606742160000|2020-11-30 13:16:00|7679.6|7669.6|7679.6|7669.6|7680.6|7670.6|7679.6|7669.6|16
1606742170000|2020-11-30 13:16:10|7679.9|7669.9|7682.6|7672.6|7683.4|7673.4|7679.9|7669.9|13
1606742180000|2020-11-30 13:16:20|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.6|7672.6|12
1606742190000|2020-11-30 13:16:30|7685.1|7675.1|7683.1|7673.1|7687.1|7677.1|7682.9|7672.9|19
1606742200000|2020-11-30 13:16:40|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7681.1|7671.1|12
1606742210000|2020-11-30 13:16:50|7682.6|7672.6|7683.6|7673.6|7684.1|7674.1|7680.4|7670.4|18
1606742220000|2020-11-30 13:17:00|7683.1|7673.1|7683.1|7673.1|7685.9|7675.9|7683.1|7673.1|21
1606742230000|2020-11-30 13:17:10|7683.4|7673.4|7684.4|7674.4|7684.9|7674.9|7681.6|7671.6|25
1606742240000|2020-11-30 13:17:20|7684.6|7674.6|7683.6|7673.6|7684.9|7674.9|7680.6|7670.6|16
1606742250000|2020-11-30 13:17:30|7683.1|7673.1|7683.6|7673.6|7683.6|7673.6|7682.6|7672.6|7
1606742260000|2020-11-30 13:17:40|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7682.6|7672.6|21
1606742270000|2020-11-30 13:17:50|7683.4|7673.4|7683.9|7673.9|7684.1|7674.1|7682.4|7672.4|12
1606742280000|2020-11-30 13:18:00|7684.6|7674.6|7689.6|7679.6|7689.6|7679.6|7684.6|7674.6|18
1606742290000|2020-11-30 13:18:10|7689.9|7679.9|7690.1|7680.1|7690.9|7680.9|7687.9|7677.9|21
1606742300000|2020-11-30 13:18:20|7689.9|7679.9|7694.4|7684.4|7695.4|7685.4|7689.6|7679.6|17
1606742310000|2020-11-30 13:18:30|7694.6|7684.6|7694.1|7684.1|7694.9|7684.9|7693.9|7683.9|15
1606742320000|2020-11-30 13:18:40|7693.9|7683.9|7692.6|7682.6|7693.9|7683.9|7691.4|7681.4|16
1606742330000|2020-11-30 13:18:50|7692.4|7682.4|7695.4|7685.4|7696.4|7686.4|7692.4|7682.4|22
1606742340000|2020-11-30 13:19:00|7694.9|7684.9|7690.6|7680.6|7695.4|7685.4|7690.6|7680.6|25
1606742350000|2020-11-30 13:19:10|7689.9|7679.9|7689.9|7679.9|7690.6|7680.6|7688.6|7678.6|10
1606742360000|2020-11-30 13:19:20|7690.1|7680.1|7694.4|7684.4|7694.4|7684.4|7690.1|7680.1|5
1606742370000|2020-11-30 13:19:30|7694.1|7684.1|7693.4|7683.4|7694.1|7684.1|7691.4|7681.4|11
1606742380000|2020-11-30 13:19:40|7693.1|7683.1|7690.9|7680.9|7693.1|7683.1|7690.9|7680.9|9
1606742390000|2020-11-30 13:19:50|7690.6|7680.6|7686.9|7676.9|7690.6|7680.6|7686.9|7676.9|19
1606742400000|2020-11-30 13:20:00|7687.1|7677.1|7689.6|7679.6|7689.6|7679.6|7687.1|7677.1|16
1606742410000|2020-11-30 13:20:10|7690.4|7680.4|7692.4|7682.4|7692.6|7682.6|7689.9|7679.9|13
1606742420000|2020-11-30 13:20:20|7692.1|7682.1|7691.9|7681.9|7693.1|7683.1|7691.1|7681.1|12
1606742430000|2020-11-30 13:20:30|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7690.4|7680.4|11
1606742440000|2020-11-30 13:20:40|7692.6|7682.6|7695.1|7685.1|7695.1|7685.1|7692.6|7682.6|7
1606742450000|2020-11-30 13:20:50|7694.6|7684.6|7692.1|7682.1|7694.6|7684.6|7690.6|7680.6|13
1606742460000|2020-11-30 13:21:00|7692.4|7682.4|7692.1|7682.1|7693.1|7683.1|7691.1|7681.1|17
1606742470000|2020-11-30 13:21:10|7692.4|7682.4|7693.1|7683.1|7693.4|7683.4|7690.9|7680.9|10
1606742480000|2020-11-30 13:21:20|7692.9|7682.9|7694.4|7684.4|7694.4|7684.4|7692.6|7682.6|8
1606742490000|2020-11-30 13:21:30|7694.1|7684.1|7692.6|7682.6|7694.1|7684.1|7690.9|7680.9|9
1606742500000|2020-11-30 13:21:40|7692.1|7682.1|7693.1|7683.1|7694.1|7684.1|7692.1|7682.1|9
1606742510000|2020-11-30 13:21:50|7693.6|7683.6|7693.4|7683.4|7694.4|7684.4|7693.4|7683.4|12
1606742520000|2020-11-30 13:22:00|7693.6|7683.6|7691.9|7681.9|7693.9|7683.9|7691.9|7681.9|6
1606742530000|2020-11-30 13:22:10|7691.6|7681.6|7691.1|7681.1|7692.6|7682.6|7691.1|7681.1|6
1606742540000|2020-11-30 13:22:20|7690.9|7680.9|7688.9|7678.9|7690.9|7680.9|7686.4|7676.4|17
1606742550000|2020-11-30 13:22:30|7688.6|7678.6|7687.1|7677.1|7688.6|7678.6|7686.9|7676.9|12
1606742560000|2020-11-30 13:22:40|7686.9|7676.9|7687.1|7677.1|7688.4|7678.4|7686.1|7676.1|17
1606742570000|2020-11-30 13:22:50|7687.4|7677.4|7687.1|7677.1|7687.4|7677.4|7686.4|7676.4|9
1606742580000|2020-11-30 13:23:00|7686.6|7676.6|7687.1|7677.1|7687.1|7677.1|7685.1|7675.1|17
1606742590000|2020-11-30 13:23:10|7687.4|7677.4|7688.1|7678.1|7689.6|7679.6|7687.4|7677.4|9
1606742600000|2020-11-30 13:23:20|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|6
1606742610000|2020-11-30 13:23:30|7688.6|7678.6|7690.6|7680.6|7690.9|7680.9|7688.6|7678.6|10
1606742620000|2020-11-30 13:23:40|7690.9|7680.9|7692.4|7682.4|7692.4|7682.4|7690.6|7680.6|14
1606742630000|2020-11-30 13:23:50|7692.1|7682.1|7693.6|7683.6|7693.6|7683.6|7690.1|7680.1|13
1606742640000|2020-11-30 13:24:00|7693.9|7683.9|7694.1|7684.1|7695.4|7685.4|7693.6|7683.6|14
1606742650000|2020-11-30 13:24:10|7693.9|7683.9|7699.9|7689.9|7699.9|7689.9|7693.6|7683.6|17
1606742660000|2020-11-30 13:24:20|7699.6|7689.6|7698.1|7688.1|7700.1|7690.1|7697.9|7687.9|13
1606742670000|2020-11-30 13:24:30|7698.4|7688.4|7697.9|7687.9|7698.9|7688.9|7696.4|7686.4|20
1606742680000|2020-11-30 13:24:40|7697.6|7687.6|7699.1|7689.1|7699.6|7689.6|7697.4|7687.4|14
1606742690000|2020-11-30 13:24:50|7698.9|7688.9|7700.4|7690.4|7700.9|7690.9|7698.4|7688.4|11
1606742700000|2020-11-30 13:25:00|7700.1|7690.1|7701.9|7691.9|7701.9|7691.9|7699.6|7689.6|14
1606742710000|2020-11-30 13:25:10|7701.6|7691.6|7700.1|7690.1|7702.4|7692.4|7700.1|7690.1|11
1606742720000|2020-11-30 13:25:20|7700.9|7690.9|7700.4|7690.4|7701.9|7691.9|7700.4|7690.4|13
1606742730000|2020-11-30 13:25:30|7700.6|7690.6|7699.9|7689.9|7701.1|7691.1|7699.9|7689.9|16
1606742740000|2020-11-30 13:25:40|7700.1|7690.1|7698.9|7688.9|7701.4|7691.4|7698.9|7688.9|14
1606742750000|2020-11-30 13:25:50|7699.4|7689.4|7694.6|7684.6|7699.6|7689.6|7694.1|7684.1|12
1606742760000|2020-11-30 13:26:00|7694.4|7684.4|7698.6|7688.6|7698.6|7688.6|7693.4|7683.4|18
1606742770000|2020-11-30 13:26:10|7698.4|7688.4|7700.6|7690.6|7700.6|7690.6|7698.1|7688.1|8
1606742780000|2020-11-30 13:26:20|7701.6|7691.6|7700.1|7690.1|7701.6|7691.6|7699.9|7689.9|3
1606742790000|2020-11-30 13:26:30|7699.9|7689.9|7700.9|7690.9|7701.1|7691.1|7699.6|7689.6|15
1606742800000|2020-11-30 13:26:40|7699.9|7689.9|7698.9|7688.9|7700.4|7690.4|7697.6|7687.6|14
1606742810000|2020-11-30 13:26:50|7699.6|7689.6|7702.1|7692.1|7702.1|7692.1|7699.6|7689.6|11
1606742820000|2020-11-30 13:27:00|7701.9|7691.9|7701.6|7691.6|7703.1|7693.1|7701.6|7691.6|19
1606742830000|2020-11-30 13:27:10|7701.9|7691.9|7699.9|7689.9|7701.9|7691.9|7699.9|7689.9|19
1606742840000|2020-11-30 13:27:20|7699.6|7689.6|7701.9|7691.9|7701.9|7691.9|7699.6|7689.6|15
1606742850000|2020-11-30 13:27:30|7701.6|7691.6|7701.6|7691.6|7702.4|7692.4|7701.6|7691.6|13
1606742860000|2020-11-30 13:27:40|7701.9|7691.9|7703.9|7693.9|7703.9|7693.9|7701.9|7691.9|6
1606742870000|2020-11-30 13:27:50|7703.6|7693.6|7700.9|7690.9|7703.6|7693.6|7699.9|7689.9|15
1606742880000|2020-11-30 13:28:00|7701.1|7691.1|7703.4|7693.4|7703.6|7693.6|7701.1|7691.1|13
1606742890000|2020-11-30 13:28:10|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|7
1606742900000|2020-11-30 13:28:20|7704.1|7694.1|7704.1|7694.1|7704.4|7694.4|7703.9|7693.9|4
1606742910000|2020-11-30 13:28:30|7703.9|7693.9|7704.4|7694.4|7704.9|7694.9|7702.9|7692.9|10
1606742920000|2020-11-30 13:28:40|7704.1|7694.1|7707.9|7697.9|7708.4|7698.4|7703.9|7693.9|11
1606742930000|2020-11-30 13:28:50|7708.4|7698.4|7709.6|7699.6|7709.6|7699.6|7707.4|7697.4|9
1606742940000|2020-11-30 13:29:00|7709.4|7699.4|7708.4|7698.4|7709.6|7699.6|7705.6|7695.6|16
1606742950000|2020-11-30 13:29:10|7708.9|7698.9|7707.1|7697.1|7708.9|7698.9|7707.1|7697.1|12
1606742960000|2020-11-30 13:29:20|7707.4|7697.4|7708.9|7698.9|7708.9|7698.9|7706.4|7696.4|13
1606742970000|2020-11-30 13:29:30|7708.6|7698.6|7708.6|7698.6|7708.9|7698.9|7708.4|7698.4|9
1606742980000|2020-11-30 13:29:40|7707.4|7697.4|7708.6|7698.6|7709.4|7699.4|7707.4|7697.4|11
1606742990000|2020-11-30 13:29:50|7708.4|7698.4|7705.9|7695.9|7708.4|7698.4|7705.1|7695.1|14
1606743000000|2020-11-30 13:30:00|7706.4|7696.4|7702.1|7692.1|7706.4|7696.4|7702.1|7692.1|25
1606743010000|2020-11-30 13:30:10|7701.9|7691.9|7700.4|7690.4|7702.6|7692.6|7700.4|7690.4|15
1606743020000|2020-11-30 13:30:20|7700.1|7690.1|7697.9|7687.9|7701.6|7691.6|7697.9|7687.9|16
1606743030000|2020-11-30 13:30:30|7697.6|7687.6|7696.9|7686.9|7697.6|7687.6|7694.9|7684.9|17
1606743040000|2020-11-30 13:30:40|7697.9|7687.9|7700.4|7690.4|7701.9|7691.9|7697.6|7687.6|19
1606743050000|2020-11-30 13:30:50|7699.9|7689.9|7700.1|7690.1|7700.4|7690.4|7698.4|7688.4|17
1606743060000|2020-11-30 13:31:00|7700.4|7690.4|7699.6|7689.6|7701.1|7691.1|7699.4|7689.4|11
1606743070000|2020-11-30 13:31:10|7699.9|7689.9|7703.6|7693.6|7704.9|7694.9|7699.9|7689.9|14
1606743080000|2020-11-30 13:31:20|7703.9|7693.9|7704.9|7694.9|7706.4|7696.4|7703.4|7693.4|15
1606743090000|2020-11-30 13:31:30|7704.4|7694.4|7706.4|7696.4|7707.9|7697.9|7704.4|7694.4|13
1606743100000|2020-11-30 13:31:40|7706.6|7696.6|7708.6|7698.6|7708.6|7698.6|7706.6|7696.6|8
1606743110000|2020-11-30 13:31:50|7708.4|7698.4|7709.4|7699.4|7709.9|7699.9|7708.4|7698.4|13
1606743120000|2020-11-30 13:32:00|7709.6|7699.6|7709.9|7699.9|7710.6|7700.6|7708.9|7698.9|22
1606743130000|2020-11-30 13:32:10|7709.4|7699.4|7708.6|7698.6|7709.9|7699.9|7707.4|7697.4|20
1606743140000|2020-11-30 13:32:20|7708.4|7698.4|7707.1|7697.1|7708.4|7698.4|7707.1|7697.1|7
1606743150000|2020-11-30 13:32:30|7706.9|7696.9|7709.4|7699.4|7709.6|7699.6|7706.6|7696.6|13
1606743160000|2020-11-30 13:32:40|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7709.1|7699.1|9
1606743170000|2020-11-30 13:32:50|7709.1|7699.1|7710.4|7700.4|7710.9|7700.9|7709.1|7699.1|10
1606743180000|2020-11-30 13:33:00|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7708.6|7698.6|9
1606743190000|2020-11-30 13:33:10|7709.9|7699.9|7708.9|7698.9|7710.1|7700.1|7708.6|7698.6|15
1606743200000|2020-11-30 13:33:20|7708.6|7698.6|7707.6|7697.6|7708.6|7698.6|7706.6|7696.6|21
1606743210000|2020-11-30 13:33:30|7707.9|7697.9|7709.6|7699.6|7709.6|7699.6|7707.6|7697.6|8
1606743220000|2020-11-30 13:33:40|7709.4|7699.4|7709.4|7699.4|7709.9|7699.9|7708.6|7698.6|12
1606743230000|2020-11-30 13:33:50|7709.6|7699.6|7711.1|7701.1|7711.4|7701.4|7709.6|7699.6|20
1606743240000|2020-11-30 13:34:00|7710.9|7700.9|7710.9|7700.9|7712.6|7702.6|7710.9|7700.9|13
1606743250000|2020-11-30 13:34:10|7711.1|7701.1|7709.9|7699.9|7711.9|7701.9|7709.9|7699.9|16
1606743260000|2020-11-30 13:34:20|7710.1|7700.1|7707.9|7697.9|7710.1|7700.1|7707.6|7697.6|8
1606743270000|2020-11-30 13:34:30|7707.6|7697.6|7705.9|7695.9|7707.6|7697.6|7703.9|7693.9|16
1606743280000|2020-11-30 13:34:40|7705.6|7695.6|7706.4|7696.4|7707.4|7697.4|7704.9|7694.9|9
1606743290000|2020-11-30 13:34:50|7706.9|7696.9|7708.4|7698.4|7708.6|7698.6|7706.9|7696.9|7
1606743300000|2020-11-30 13:35:00|7708.9|7698.9|7707.9|7697.9|7709.1|7699.1|7707.9|7697.9|7
1606743310000|2020-11-30 13:35:10|7707.6|7697.6|7702.9|7692.9|7707.6|7697.6|7702.9|7692.9|10
1606743320000|2020-11-30 13:35:20|7702.6|7692.6|7703.9|7693.9|7704.9|7694.9|7701.1|7691.1|15
1606743330000|2020-11-30 13:35:30|7703.6|7693.6|7704.9|7694.9|7704.9|7694.9|7702.9|7692.9|13
1606743340000|2020-11-30 13:35:40|7705.1|7695.1|7710.9|7700.9|7711.1|7701.1|7705.1|7695.1|15
1606743350000|2020-11-30 13:35:50|7710.6|7700.6|7712.1|7702.1|7712.1|7702.1|7709.6|7699.6|17
1606743360000|2020-11-30 13:36:00|7711.4|7701.4|7710.6|7700.6|7712.1|7702.1|7710.6|7700.6|7
1606743370000|2020-11-30 13:36:10|7710.9|7700.9|7707.4|7697.4|7710.9|7700.9|7707.4|7697.4|8
1606743380000|2020-11-30 13:36:20|7707.1|7697.1|7708.6|7698.6|7709.6|7699.6|7706.4|7696.4|18
1606743390000|2020-11-30 13:36:30|7708.4|7698.4|7710.9|7700.9|7711.4|7701.4|7708.4|7698.4|11
1606743400000|2020-11-30 13:36:40|7710.6|7700.6|7711.4|7701.4|7712.1|7702.1|7710.6|7700.6|10
1606743410000|2020-11-30 13:36:50|7711.1|7701.1|7711.1|7701.1|7711.4|7701.4|7711.1|7701.1|3
1606743420000|2020-11-30 13:37:00|7710.9|7700.9|7708.4|7698.4|7710.9|7700.9|7708.4|7698.4|9
1606743430000|2020-11-30 13:37:10|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1606743440000|2020-11-30 13:37:20|7708.9|7698.9|7710.4|7700.4|7710.4|7700.4|7708.9|7698.9|9
1606743450000|2020-11-30 13:37:30|7709.9|7699.9|7710.4|7700.4|7710.4|7700.4|7709.1|7699.1|8
1606743460000|2020-11-30 13:37:40|7710.1|7700.1|7711.1|7701.1|7711.1|7701.1|7710.1|7700.1|5
1606743470000|2020-11-30 13:37:50|7710.9|7700.9|7708.4|7698.4|7710.9|7700.9|7708.4|7698.4|7
1606743480000|2020-11-30 13:38:00|7708.1|7698.1|7705.6|7695.6|7708.1|7698.1|7705.4|7695.4|5
1606743490000|2020-11-30 13:38:10|7705.9|7695.9|7707.4|7697.4|7707.4|7697.4|7705.9|7695.9|8
1606743500000|2020-11-30 13:38:20|7707.6|7697.6|7706.9|7696.9|7708.4|7698.4|7706.6|7696.6|12
1606743510000|2020-11-30 13:38:30|7706.6|7696.6|7706.4|7696.4|7707.1|7697.1|7704.9|7694.9|11
1606743520000|2020-11-30 13:38:40|7706.6|7696.6|7705.9|7695.9|7707.1|7697.1|7705.9|7695.9|9
1606743530000|2020-11-30 13:38:50|7706.6|7696.6|7707.9|7697.9|7708.6|7698.6|7706.6|7696.6|7
1606743540000|2020-11-30 13:39:00|7707.6|7697.6|7706.6|7696.6|7707.6|7697.6|7705.1|7695.1|8
1606743550000|2020-11-30 13:39:10|7706.9|7696.9|7708.4|7698.4|7708.6|7698.6|7706.9|7696.9|6
1606743560000|2020-11-30 13:39:20|7708.1|7698.1|7707.1|7697.1|7708.1|7698.1|7706.9|7696.9|5
1606743570000|2020-11-30 13:39:30|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.6|7695.6|6
1606743580000|2020-11-30 13:39:40|7705.1|7695.1|7703.9|7693.9|7705.1|7695.1|7703.1|7693.1|6
1606743590000|2020-11-30 13:39:50|7704.1|7694.1|7704.1|7694.1|7705.6|7695.6|7703.9|7693.9|14
1606743600000|2020-11-30 13:40:00|7704.4|7694.4|7703.4|7693.4|7704.9|7694.9|7703.4|7693.4|8
1606743610000|2020-11-30 13:40:10|7703.6|7693.6|7702.9|7692.9|7703.9|7693.9|7702.9|7692.9|4
1606743620000|2020-11-30 13:40:20|7703.1|7693.1|7703.4|7693.4|7704.9|7694.9|7703.1|7693.1|11
1606743630000|2020-11-30 13:40:30|7703.1|7693.1|7703.6|7693.6|7704.6|7694.6|7703.1|7693.1|12
1606743640000|2020-11-30 13:40:40|7703.9|7693.9|7703.4|7693.4|7704.9|7694.9|7703.4|7693.4|8
1606743650000|2020-11-30 13:40:50|7703.6|7693.6|7706.4|7696.4|7706.4|7696.4|7703.6|7693.6|12
1606743660000|2020-11-30 13:41:00|7706.6|7696.6|7707.1|7697.1|7707.1|7697.1|7705.9|7695.9|10
1606743670000|2020-11-30 13:41:10|7706.9|7696.9|7709.1|7699.1|7709.4|7699.4|7706.9|7696.9|13
1606743680000|2020-11-30 13:41:20|7708.9|7698.9|7709.4|7699.4|7710.1|7700.1|7708.6|7698.6|17
1606743690000|2020-11-30 13:41:30|7709.6|7699.6|7708.1|7698.1|7709.6|7699.6|7707.9|7697.9|14
1606743700000|2020-11-30 13:41:40|7707.9|7697.9|7709.4|7699.4|7709.4|7699.4|7707.9|7697.9|11
1606743710000|2020-11-30 13:41:50|7709.1|7699.1|7706.6|7696.6|7709.4|7699.4|7706.4|7696.4|14
1606743720000|2020-11-30 13:42:00|7707.4|7697.4|7708.1|7698.1|7708.6|7698.6|7706.9|7696.9|14
1606743730000|2020-11-30 13:42:10|7708.4|7698.4|7709.1|7699.1|7710.1|7700.1|7708.4|7698.4|7
1606743740000|2020-11-30 13:42:20|7709.4|7699.4|7709.1|7699.1|7710.1|7700.1|7708.4|7698.4|15
1606743750000|2020-11-30 13:42:30|7708.9|7698.9|7709.4|7699.4|7709.4|7699.4|7708.6|7698.6|7
1606743760000|2020-11-30 13:42:40|7709.6|7699.6|7710.4|7700.4|7710.9|7700.9|7709.6|7699.6|11
1606743770000|2020-11-30 13:42:50|7710.1|7700.1|7709.1|7699.1|7710.1|7700.1|7709.1|7699.1|4
1606743780000|2020-11-30 13:43:00|7709.4|7699.4|7709.4|7699.4|7709.6|7699.6|7709.4|7699.4|5
1606743790000|2020-11-30 13:43:10|7709.6|7699.6|7709.9|7699.9|7709.9|7699.9|7709.4|7699.4|6
1606743800000|2020-11-30 13:43:20|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7709.4|7699.4|9
1606743810000|2020-11-30 13:43:30|7710.4|7700.4|7709.1|7699.1|7711.1|7701.1|7709.1|7699.1|8
1606743820000|2020-11-30 13:43:40|7709.4|7699.4|7709.1|7699.1|7710.1|7700.1|7709.1|7699.1|8
1606743830000|2020-11-30 13:43:50|7708.9|7698.9|7708.6|7698.6|7708.9|7698.9|7708.4|7698.4|3
1606743840000|2020-11-30 13:44:00|7709.1|7699.1|7710.1|7700.1|7710.1|7700.1|7709.1|7699.1|7
1606743850000|2020-11-30 13:44:10|7710.4|7700.4|7710.1|7700.1|7710.4|7700.4|7709.9|7699.9|4
1606743860000|2020-11-30 13:44:20|7710.4|7700.4|7710.9|7700.9|7710.9|7700.9|7710.1|7700.1|6
1606743870000|2020-11-30 13:44:30|7710.6|7700.6|7710.9|7700.9|7710.9|7700.9|7710.1|7700.1|7
1606743880000|2020-11-30 13:44:40|7710.6|7700.6|7711.4|7701.4|7711.4|7701.4|7710.6|7700.6|8
1606743890000|2020-11-30 13:44:50|7711.1|7701.1|7710.9|7700.9|7711.1|7701.1|7710.9|7700.9|2
1606743900000|2020-11-30 13:45:00|7711.1|7701.1|7710.9|7700.9|7711.1|7701.1|7710.9|7700.9|2
1606743910000|2020-11-30 13:45:10|7710.4|7700.4|7711.4|7701.4|7711.4|7701.4|7710.4|7700.4|5
1606743920000|2020-11-30 13:45:20|7711.6|7701.6|7711.6|7701.6|7711.6|7701.6|7711.6|7701.6|1
1606743930000|2020-11-30 13:45:30|7711.9|7701.9|7711.9|7701.9|7712.6|7702.6|7711.9|7701.9|7
1606743940000|2020-11-30 13:45:40|7711.6|7701.6|7710.9|7700.9|7711.6|7701.6|7710.9|7700.9|5
1606743950000|2020-11-30 13:45:50|7711.1|7701.1|7711.9|7701.9|7711.9|7701.9|7711.1|7701.1|3
1606743960000|2020-11-30 13:46:00|7712.1|7702.1|7712.1|7702.1|7712.9|7702.9|7712.1|7702.1|6
1606743970000|2020-11-30 13:46:10|7712.4|7702.4|7711.6|7701.6|7712.6|7702.6|7711.6|7701.6|4
1606743980000|2020-11-30 13:46:20|7711.1|7701.1|7711.6|7701.6|7711.6|7701.6|7710.4|7700.4|6
1606743990000|2020-11-30 13:46:30|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|1
1606744000000|2020-11-30 13:46:40|7711.6|7701.6|7712.1|7702.1|7712.1|7702.1|7711.6|7701.6|3
1606744010000|2020-11-30 13:46:50|7711.9|7701.9|7711.6|7701.6|7711.9|7701.9|7711.6|7701.6|4
1606744020000|2020-11-30 13:47:00|7711.1|7701.1|7707.6|7697.6|7711.1|7701.1|7707.6|7697.6|10
1606744030000|2020-11-30 13:47:10|7707.4|7697.4|7704.6|7694.6|7707.4|7697.4|7703.6|7693.6|12
1606744040000|2020-11-30 13:47:20|7704.4|7694.4|7704.9|7694.9|7705.1|7695.1|7704.1|7694.1|12
1606744050000|2020-11-30 13:47:30|7704.6|7694.6|7705.4|7695.4|7705.6|7695.6|7704.6|7694.6|7
1606744060000|2020-11-30 13:47:40|7705.1|7695.1|7706.1|7696.1|7706.1|7696.1|7702.9|7692.9|14
1606744070000|2020-11-30 13:47:50|7705.9|7695.9|7704.4|7694.4|7705.9|7695.9|7704.4|7694.4|6
1606744080000|2020-11-30 13:48:00|7703.9|7693.9|7701.6|7691.6|7703.9|7693.9|7699.9|7689.9|19
1606744090000|2020-11-30 13:48:10|7701.1|7691.1|7699.4|7689.4|7701.6|7691.6|7698.6|7688.6|15
1606744100000|2020-11-30 13:48:20|7699.1|7689.1|7697.4|7687.4|7700.1|7690.1|7696.4|7686.4|15
1606744110000|2020-11-30 13:48:30|7697.6|7687.6|7694.1|7684.1|7697.6|7687.6|7693.6|7683.6|19
1606744120000|2020-11-30 13:48:40|7693.9|7683.9|7692.1|7682.1|7693.9|7683.9|7689.6|7679.6|21
1606744130000|2020-11-30 13:48:50|7691.9|7681.9|7694.4|7684.4|7694.9|7684.9|7690.6|7680.6|23
1606744140000|2020-11-30 13:49:00|7694.6|7684.6|7694.9|7684.9|7695.1|7685.1|7693.4|7683.4|13
1606744150000|2020-11-30 13:49:10|7694.4|7684.4|7692.9|7682.9|7695.9|7685.9|7692.9|7682.9|21
1606744160000|2020-11-30 13:49:20|7692.6|7682.6|7692.1|7682.1|7693.1|7683.1|7691.6|7681.6|9
1606744170000|2020-11-30 13:49:30|7693.6|7683.6|7693.4|7683.4|7694.6|7684.6|7692.1|7682.1|19
1606744180000|2020-11-30 13:49:40|7692.9|7682.9|7691.9|7681.9|7694.1|7684.1|7690.6|7680.6|26
1606744190000|2020-11-30 13:49:50|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7690.9|7680.9|15
1606744200000|2020-11-30 13:50:00|7692.1|7682.1|7689.1|7679.1|7692.1|7682.1|7689.1|7679.1|12
1606744210000|2020-11-30 13:50:10|7688.9|7678.9|7692.9|7682.9|7692.9|7682.9|7688.4|7678.4|23
1606744220000|2020-11-30 13:50:20|7692.6|7682.6|7688.6|7678.6|7692.6|7682.6|7688.6|7678.6|25
1606744230000|2020-11-30 13:50:30|7688.9|7678.9|7686.6|7676.6|7688.9|7678.9|7686.6|7676.6|16
1606744240000|2020-11-30 13:50:40|7686.9|7676.9|7688.1|7678.1|7688.9|7678.9|7686.6|7676.6|17
1606744250000|2020-11-30 13:50:50|7688.6|7678.6|7691.4|7681.4|7691.6|7681.6|7688.6|7678.6|9
1606744260000|2020-11-30 13:51:00|7690.9|7680.9|7689.4|7679.4|7692.4|7682.4|7689.4|7679.4|29
1606744270000|2020-11-30 13:51:10|7689.1|7679.1|7689.1|7679.1|7689.6|7679.6|7686.9|7676.9|19
1606744280000|2020-11-30 13:51:20|7688.4|7678.4|7688.4|7678.4|7689.1|7679.1|7688.1|7678.1|24
1606744290000|2020-11-30 13:51:30|7688.6|7678.6|7687.9|7677.9|7689.4|7679.4|7687.4|7677.4|13
1606744300000|2020-11-30 13:51:40|7688.4|7678.4|7688.6|7678.6|7688.6|7678.6|7687.6|7677.6|11
1606744310000|2020-11-30 13:51:50|7688.4|7678.4|7687.9|7677.9|7688.6|7678.6|7687.6|7677.6|10
1606744320000|2020-11-30 13:52:00|7688.1|7678.1|7690.6|7680.6|7690.6|7680.6|7687.9|7677.9|7
1606744330000|2020-11-30 13:52:10|7690.4|7680.4|7688.4|7678.4|7690.4|7680.4|7687.6|7677.6|22
1606744340000|2020-11-30 13:52:20|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1606744350000|2020-11-30 13:52:30|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1606744360000|2020-11-30 13:52:40|7686.6|7676.6|7685.1|7675.1|7686.6|7676.6|7682.9|7672.9|18
1606744370000|2020-11-30 13:52:50|7685.4|7675.4|7684.1|7674.1|7685.4|7675.4|7683.1|7673.1|10
1606744380000|2020-11-30 13:53:00|7684.4|7674.4|7683.6|7673.6|7684.9|7674.9|7683.4|7673.4|13
1606744390000|2020-11-30 13:53:10|7683.9|7673.9|7685.1|7675.1|7685.4|7675.4|7683.9|7673.9|15
1606744400000|2020-11-30 13:53:20|7685.4|7675.4|7684.6|7674.6|7685.9|7675.9|7684.1|7674.1|12
1606744410000|2020-11-30 13:53:30|7684.9|7674.9|7685.9|7675.9|7685.9|7675.9|7684.6|7674.6|8
1606744420000|2020-11-30 13:53:40|7686.1|7676.1|7686.1|7676.1|7688.6|7678.6|7686.1|7676.1|12
1606744430000|2020-11-30 13:53:50|7685.9|7675.9|7688.4|7678.4|7689.4|7679.4|7685.9|7675.9|18
1606744440000|2020-11-30 13:54:00|7688.1|7678.1|7690.1|7680.1|7690.9|7680.9|7688.1|7678.1|17
1606744450000|2020-11-30 13:54:10|7690.4|7680.4|7691.1|7681.1|7691.4|7681.4|7690.4|7680.4|13
1606744460000|2020-11-30 13:54:20|7690.9|7680.9|7689.6|7679.6|7690.9|7680.9|7688.9|7678.9|9
1606744470000|2020-11-30 13:54:30|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1606744480000|2020-11-30 13:54:40|7689.9|7679.9|7691.6|7681.6|7692.4|7682.4|7689.9|7679.9|13
1606744490000|2020-11-30 13:54:50|7691.9|7681.9|7693.6|7683.6|7693.6|7683.6|7691.9|7681.9|3
1606744500000|2020-11-30 13:55:00|7693.9|7683.9|7694.9|7684.9|7695.1|7685.1|7693.4|7683.4|17
1606744510000|2020-11-30 13:55:10|7695.1|7685.1|7694.4|7684.4|7695.6|7685.6|7693.6|7683.6|14
1606744520000|2020-11-30 13:55:20|7694.9|7684.9|7694.6|7684.6|7695.4|7685.4|7693.4|7683.4|7
1606744530000|2020-11-30 13:55:30|7694.9|7684.9|7694.6|7684.6|7696.1|7686.1|7693.4|7683.4|11
1606744540000|2020-11-30 13:55:40|7694.9|7684.9|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|4
1606744550000|2020-11-30 13:55:50|7694.9|7684.9|7696.4|7686.4|7696.4|7686.4|7694.9|7684.9|3
1606744560000|2020-11-30 13:56:00|7696.9|7686.9|7694.6|7684.6|7697.1|7687.1|7694.6|7684.6|13
1606744570000|2020-11-30 13:56:10|7694.9|7684.9|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|4
1606744580000|2020-11-30 13:56:20|7693.9|7683.9|7694.1|7684.1|7694.6|7684.6|7693.9|7683.9|8
1606744590000|2020-11-30 13:56:30|7694.4|7684.4|7695.4|7685.4|7695.6|7685.6|7694.4|7684.4|8
1606744600000|2020-11-30 13:56:40|7695.6|7685.6|7694.9|7684.9|7696.1|7686.1|7694.6|7684.6|8
1606744610000|2020-11-30 13:56:50|7694.6|7684.6|7693.4|7683.4|7695.1|7685.1|7693.4|7683.4|6
1606744620000|2020-11-30 13:57:00|7693.6|7683.6|7693.1|7683.1|7693.9|7683.9|7692.1|7682.1|10
1606744630000|2020-11-30 13:57:10|7693.9|7683.9|7694.9|7684.9|7695.1|7685.1|7693.4|7683.4|9
1606744640000|2020-11-30 13:57:20|7694.6|7684.6|7695.9|7685.9|7695.9|7685.9|7694.6|7684.6|4
1606744660000|2020-11-30 13:57:40|7695.6|7685.6|7695.9|7685.9|7696.1|7686.1|7694.9|7684.9|6
1606744670000|2020-11-30 13:57:50|7696.1|7686.1|7698.4|7688.4|7698.6|7688.6|7696.1|7686.1|10
1606744680000|2020-11-30 13:58:00|7698.6|7688.6|7698.4|7688.4|7699.6|7689.6|7698.1|7688.1|9
1606744690000|2020-11-30 13:58:10|7697.6|7687.6|7699.1|7689.1|7699.1|7689.1|7697.6|7687.6|4
1606744710000|2020-11-30 13:58:30|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|2
1606744720000|2020-11-30 13:58:40|7699.4|7689.4|7698.9|7688.9|7699.4|7689.4|7698.4|7688.4|4
1606744730000|2020-11-30 13:58:50|7699.4|7689.4|7698.6|7688.6|7700.6|7690.6|7698.6|7688.6|7
1606744740000|2020-11-30 13:59:00|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7697.6|7687.6|9
1606744750000|2020-11-30 13:59:10|7698.9|7688.9|7699.4|7689.4|7699.4|7689.4|7698.9|7688.9|2
1606744760000|2020-11-30 13:59:20|7698.9|7688.9|7699.1|7689.1|7699.4|7689.4|7698.9|7688.9|4
1606744770000|2020-11-30 13:59:30|7699.4|7689.4|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|3
1606744780000|2020-11-30 13:59:40|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7697.9|7687.9|8
1606744790000|2020-11-30 13:59:50|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|2
1606744800000|2020-11-30 14:00:00|7699.4|7689.4|7699.1|7689.1|7699.4|7689.4|7698.9|7688.9|8
1606744810000|2020-11-30 14:00:10|7698.9|7688.9|7698.9|7688.9|7699.4|7689.4|7698.4|7688.4|7
1606744820000|2020-11-30 14:00:20|7698.4|7688.4|7699.1|7689.1|7699.1|7689.1|7698.4|7688.4|3
1606744830000|2020-11-30 14:00:30|7699.4|7689.4|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|6
1606744840000|2020-11-30 14:00:40|7699.4|7689.4|7700.1|7690.1|7700.4|7690.4|7699.4|7689.4|4
1606744850000|2020-11-30 14:00:50|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.6|7689.6|3
1606744860000|2020-11-30 14:01:00|7699.6|7689.6|7698.6|7688.6|7699.6|7689.6|7698.4|7688.4|10
1606744870000|2020-11-30 14:01:10|7699.1|7689.1|7701.1|7691.1|7701.1|7691.1|7699.1|7689.1|7
1606744890000|2020-11-30 14:01:30|7701.6|7691.6|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|3
1606744900000|2020-11-30 14:01:40|7701.9|7691.9|7704.6|7694.6|7704.9|7694.9|7701.9|7691.9|14
1606744910000|2020-11-30 14:01:50|7704.1|7694.1|7704.4|7694.4|7707.4|7697.4|7704.1|7694.1|15
1606744920000|2020-11-30 14:02:00|7704.6|7694.6|7705.4|7695.4|7705.6|7695.6|7704.6|7694.6|9
1606744930000|2020-11-30 14:02:10|7705.6|7695.6|7703.6|7693.6|7705.6|7695.6|7703.6|7693.6|7
1606744940000|2020-11-30 14:02:20|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1606744950000|2020-11-30 14:02:30|7703.5|7693.5|7703.3|7693.3|7703.5|7693.5|7703.3|7693.3|2
1606744960000|2020-11-30 14:02:40|7703.5|7693.5|7703.5|7693.5|7703.5|7693.5|7703.5|7693.5|1
1606744970000|2020-11-30 14:02:50|7703.9|7693.9|7704.1|7694.1|7704.3|7694.3|7703.9|7693.9|5
1606744980000|2020-11-30 14:03:00|7704.3|7694.3|7704.8|7694.8|7705|7695|7704.1|7694.1|8
1606744990000|2020-11-30 14:03:10|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|2
1606745000000|2020-11-30 14:03:20|7704.1|7694.1|7699.8|7689.8|7704.8|7694.8|7699.8|7689.8|15
1606745010000|2020-11-30 14:03:30|7699.5|7689.5|7696|7686|7700|7690|7696|7686|10
1606745020000|2020-11-30 14:03:40|7696.3|7686.3|7696|7686|7696.3|7686.3|7696|7686|2
1606745030000|2020-11-30 14:03:50|7696.3|7686.3|7700.4|7690.4|7700.4|7690.4|7696.3|7686.3|18
1606745040000|2020-11-30 14:04:00|7700.5|7690.5|7701.3|7691.3|7701.3|7691.3|7700|7690|11
1606745050000|2020-11-30 14:04:10|7701.5|7691.5|7702.4|7692.4|7702.4|7692.4|7701.5|7691.5|14
1606745060000|2020-11-30 14:04:20|7702.1|7692.1|7701.8|7691.8|7703.4|7693.4|7701.8|7691.8|14
1606745070000|2020-11-30 14:04:30|7701.9|7691.9|7702.5|7692.5|7702.9|7692.9|7701.9|7691.9|9
1606745080000|2020-11-30 14:04:40|7702.8|7692.8|7702|7692|7703.6|7693.6|7701.1|7691.1|7
1606745090000|2020-11-30 14:04:50|7701.5|7691.5|7702.4|7692.4|7702.4|7692.4|7701.5|7691.5|3
1606745100000|2020-11-30 14:05:00|7702.8|7692.8|7703|7693|7703.3|7693.3|7702.8|7692.8|8
1606745110000|2020-11-30 14:05:10|7702.5|7692.5|7701.5|7691.5|7702.5|7692.5|7701.5|7691.5|4
1606745120000|2020-11-30 14:05:20|7701.4|7691.4|7702|7692|7702|7692|7701.4|7691.4|4
1606745140000|2020-11-30 14:05:40|7701.5|7691.5|7701|7691|7701.5|7691.5|7701|7691|3
1606745150000|2020-11-30 14:05:50|7701.3|7691.3|7702.5|7692.5|7702.6|7692.6|7701.3|7691.3|4
1606745160000|2020-11-30 14:06:00|7702.8|7692.8|7705.6|7695.6|7706.3|7696.3|7702.5|7692.5|13
1606745170000|2020-11-30 14:06:10|7705.5|7695.5|7702.3|7692.3|7705.5|7695.5|7702.3|7692.3|7
1606745180000|2020-11-30 14:06:20|7702.5|7692.5|7701.8|7691.8|7702.5|7692.5|7701.8|7691.8|2
1606745190000|2020-11-30 14:06:30|7701.5|7691.5|7702.4|7692.4|7702.4|7692.4|7701.5|7691.5|4
1606745200000|2020-11-30 14:06:40|7702.5|7692.5|7701.5|7691.5|7702.5|7692.5|7701.5|7691.5|9
1606745210000|2020-11-30 14:06:50|7701.8|7691.8|7703|7693|7704.3|7694.3|7701.8|7691.8|10
1606745220000|2020-11-30 14:07:00|7702.4|7692.4|7702.3|7692.3|7702.6|7692.6|7702.1|7692.1|6
1606745230000|2020-11-30 14:07:10|7702|7692|7702.4|7692.4|7702.6|7692.6|7702|7692|7
1606745240000|2020-11-30 14:07:20|7702.6|7692.6|7704.1|7694.1|7704.1|7694.1|7702.6|7692.6|7
1606745250000|2020-11-30 14:07:30|7704|7694|7702.3|7692.3|7704|7694|7702.3|7692.3|5
1606745260000|2020-11-30 14:07:40|7701.9|7691.9|7700.5|7690.5|7701.9|7691.9|7700.5|7690.5|4
1606745270000|2020-11-30 14:07:50|7700.3|7690.3|7699.1|7689.1|7700.3|7690.3|7699.1|7689.1|4
1606745280000|2020-11-30 14:08:00|7699.5|7689.5|7701.9|7691.9|7702.3|7692.3|7699.5|7689.5|8
1606745290000|2020-11-30 14:08:10|7701.8|7691.8|7699.5|7689.5|7701.8|7691.8|7699.5|7689.5|5
1606745300000|2020-11-30 14:08:20|7699.1|7689.1|7700.5|7690.5|7700.6|7690.6|7699.1|7689.1|9
1606745310000|2020-11-30 14:08:30|7700.1|7690.1|7699.6|7689.6|7700.6|7690.6|7699.4|7689.4|6
1606745320000|2020-11-30 14:08:40|7699.4|7689.4|7699.5|7689.5|7699.6|7689.6|7699.4|7689.4|5
1606745330000|2020-11-30 14:08:50|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1606745350000|2020-11-30 14:09:10|7699.4|7689.4|7699.6|7689.6|7699.6|7689.6|7699.4|7689.4|2
1606745360000|2020-11-30 14:09:20|7699.5|7689.5|7695|7685|7699.5|7689.5|7695|7685|6
1606745370000|2020-11-30 14:09:30|7694.5|7684.5|7693.8|7683.8|7694.8|7684.8|7693.5|7683.5|16
1606745380000|2020-11-30 14:09:40|7693.9|7683.9|7695|7685|7695|7685|7693.9|7683.9|3
1606745390000|2020-11-30 14:09:50|7694.9|7684.9|7689.8|7679.8|7694.9|7684.9|7689|7679|21
1606745400000|2020-11-30 14:10:00|7689.5|7679.5|7690.8|7680.8|7691.1|7681.1|7689.5|7679.5|20
1606745410000|2020-11-30 14:10:10|7691|7681|7690.1|7680.1|7691.5|7681.5|7690.1|7680.1|14
1606745420000|2020-11-30 14:10:20|7690.5|7680.5|7687.6|7677.6|7690.5|7680.5|7687.5|7677.5|10
1606745430000|2020-11-30 14:10:30|7687.5|7677.5|7687.6|7677.6|7687.9|7677.9|7685.9|7675.9|24
1606745440000|2020-11-30 14:10:40|7688|7678|7686.3|7676.3|7688.1|7678.1|7685.8|7675.8|10
1606745450000|2020-11-30 14:10:50|7686|7676|7685.8|7675.8|7686.9|7676.9|7684.9|7674.9|13
1606745460000|2020-11-30 14:11:00|7685.5|7675.5|7685.6|7675.6|7685.6|7675.6|7684.8|7674.8|13
1606745470000|2020-11-30 14:11:10|7685.4|7675.4|7685.9|7675.9|7686.4|7676.4|7684.9|7674.9|16
1606745480000|2020-11-30 14:11:20|7685.8|7675.8|7684.6|7674.6|7685.9|7675.9|7683.6|7673.6|15
1606745490000|2020-11-30 14:11:30|7684.4|7674.4|7685|7675|7685|7675|7683.6|7673.6|13
1606745500000|2020-11-30 14:11:40|7685.3|7675.3|7685.8|7675.8|7686|7676|7685|7675|15
1606745510000|2020-11-30 14:11:50|7685.9|7675.9|7685.5|7675.5|7686.4|7676.4|7685.5|7675.5|8
1606745520000|2020-11-30 14:12:00|7685.8|7675.8|7684.3|7674.3|7685.9|7675.9|7683.6|7673.6|9
1606745530000|2020-11-30 14:12:10|7684.1|7674.1|7683.6|7673.6|7684.1|7674.1|7683.6|7673.6|6
1606745540000|2020-11-30 14:12:20|7684|7674|7683.5|7673.5|7684|7674|7683|7673|6
1606745550000|2020-11-30 14:12:30|7683.3|7673.3|7680.5|7670.5|7683.4|7673.4|7680.5|7670.5|16
1606745560000|2020-11-30 14:12:40|7680.3|7670.3|7681.5|7671.5|7681.8|7671.8|7680.3|7670.3|9
1606745570000|2020-11-30 14:12:50|7681.6|7671.6|7679.8|7669.8|7681.6|7671.6|7679.8|7669.8|15
1606745580000|2020-11-30 14:13:00|7679.6|7669.6|7678.3|7668.3|7679.8|7669.8|7678.1|7668.1|16
1606745590000|2020-11-30 14:13:10|7678|7668|7679.6|7669.6|7679.6|7669.6|7677.9|7667.9|19
1606745600000|2020-11-30 14:13:20|7679.5|7669.5|7679|7669|7679.9|7669.9|7678.8|7668.8|10
1606745610000|2020-11-30 14:13:30|7678.5|7668.5|7682|7672|7682|7672|7678.3|7668.3|11
1606745620000|2020-11-30 14:13:40|7682.3|7672.3|7682.3|7672.3|7683.9|7673.9|7682|7672|10
1606745630000|2020-11-30 14:13:50|7681.8|7671.8|7679.8|7669.8|7683|7673|7679.8|7669.8|11
1606745640000|2020-11-30 14:14:00|7679.4|7669.4|7681|7671|7681|7671|7679|7669|11
1606745650000|2020-11-30 14:14:10|7680.5|7670.5|7681.3|7671.3|7682.3|7672.3|7679.3|7669.3|21
1606745660000|2020-11-30 14:14:20|7681.4|7671.4|7679.4|7669.4|7682.6|7672.6|7678.4|7668.4|18
1606745670000|2020-11-30 14:14:30|7678.9|7668.9|7680.1|7670.1|7680.4|7670.4|7678.9|7668.9|8
1606745680000|2020-11-30 14:14:40|7680.5|7670.5|7679.1|7669.1|7680.9|7670.9|7679.1|7669.1|7
1606745690000|2020-11-30 14:14:50|7679|7669|7677.3|7667.3|7679.1|7669.1|7676.9|7666.9|9
1606745700000|2020-11-30 14:15:00|7677.5|7667.5|7676.4|7666.4|7678.6|7668.6|7676.4|7666.4|16
1606745710000|2020-11-30 14:15:10|7676.1|7666.1|7675.8|7665.8|7676.5|7666.5|7675.8|7665.8|8
1606745720000|2020-11-30 14:15:20|7675.4|7665.4|7672|7662|7675.4|7665.4|7672|7662|8
1606745730000|2020-11-30 14:15:30|7671.8|7661.8|7670.1|7660.1|7672.3|7662.3|7669.9|7659.9|13
1606745740000|2020-11-30 14:15:40|7669.6|7659.6|7669|7659|7669.9|7659.9|7667.8|7657.8|19
1606745750000|2020-11-30 14:15:50|7669.3|7659.3|7669.9|7659.9|7670.9|7660.9|7668.9|7658.9|14
1606745760000|2020-11-30 14:16:00|7669.5|7659.5|7671.9|7661.9|7672.5|7662.5|7669.5|7659.5|19
1606745770000|2020-11-30 14:16:10|7671.6|7661.6|7662.9|7652.9|7672.4|7662.4|7662.9|7652.9|27
1606745780000|2020-11-30 14:16:20|7663.3|7653.3|7660.9|7650.9|7664.5|7654.5|7660.9|7650.9|26
1606745790000|2020-11-30 14:16:30|7660.5|7650.5|7660.9|7650.9|7661.3|7651.3|7659|7649|22
1606745800000|2020-11-30 14:16:40|7660.5|7650.5|7662.5|7652.5|7662.9|7652.9|7660.1|7650.1|12
1606745810000|2020-11-30 14:16:50|7662.8|7652.8|7660|7650|7663.5|7653.5|7659.9|7649.9|25
1606745820000|2020-11-30 14:17:00|7659.8|7649.8|7662.4|7652.4|7662.4|7652.4|7659.5|7649.5|18
1606745830000|2020-11-30 14:17:10|7662.1|7652.1|7663.4|7653.4|7663.4|7653.4|7660.8|7650.8|15
1606745840000|2020-11-30 14:17:20|7664|7654|7661|7651|7664.3|7654.3|7660|7650|17
1606745850000|2020-11-30 14:17:30|7661.3|7651.3|7662.8|7652.8|7663.9|7653.9|7661.3|7651.3|13
1606745860000|2020-11-30 14:17:40|7662.9|7652.9|7664.9|7654.9|7667|7657|7662.9|7652.9|26
1606745870000|2020-11-30 14:17:50|7665.6|7655.6|7668.4|7658.4|7668.4|7658.4|7665.6|7655.6|13
1606745880000|2020-11-30 14:18:00|7668.6|7658.6|7673.8|7663.8|7673.8|7663.8|7668.6|7658.6|17
1606745890000|2020-11-30 14:18:10|7673.9|7663.9|7674.9|7664.9|7675.8|7665.8|7673.6|7663.6|17
1606745900000|2020-11-30 14:18:20|7675.9|7665.9|7677.8|7667.8|7678.3|7668.3|7674.4|7664.4|23
1606745910000|2020-11-30 14:18:30|7677|7667|7679.6|7669.6|7680.3|7670.3|7677|7667|15
1606745920000|2020-11-30 14:18:40|7679.5|7669.5|7680|7670|7680|7670|7678.3|7668.3|9
1606745930000|2020-11-30 14:18:50|7680.1|7670.1|7681.6|7671.6|7682.5|7672.5|7680.1|7670.1|11
1606745940000|2020-11-30 14:19:00|7682.4|7672.4|7679.8|7669.8|7682.8|7672.8|7679.8|7669.8|10
1606745950000|2020-11-30 14:19:10|7679.5|7669.5|7678.9|7668.9|7681.4|7671.4|7678.8|7668.8|18
1606745960000|2020-11-30 14:19:20|7679.3|7669.3|7678.1|7668.1|7679.4|7669.4|7677.8|7667.8|11
1606745970000|2020-11-30 14:19:30|7677.8|7667.8|7679.3|7669.3|7681|7671|7677.8|7667.8|13
1606745980000|2020-11-30 14:19:40|7679.1|7669.1|7681.8|7671.8|7681.8|7671.8|7678.1|7668.1|15
1606745990000|2020-11-30 14:19:50|7681.4|7671.4|7682.5|7672.5|7682.6|7672.6|7681.4|7671.4|8
1606746000000|2020-11-30 14:20:00|7682.3|7672.3|7679.8|7669.8|7682.3|7672.3|7679.8|7669.8|11
1606746010000|2020-11-30 14:20:10|7679.1|7669.1|7679.9|7669.9|7679.9|7669.9|7678.3|7668.3|16
1606746020000|2020-11-30 14:20:20|7679.8|7669.8|7680.3|7670.3|7680.5|7670.5|7678.4|7668.4|21
1606746030000|2020-11-30 14:20:30|7679.9|7669.9|7678.4|7668.4|7680.3|7670.3|7676.8|7666.8|17
1606746040000|2020-11-30 14:20:40|7678.3|7668.3|7683.3|7673.3|7685.8|7675.8|7678.3|7668.3|23
1606746050000|2020-11-30 14:20:50|7684.3|7674.3|7684.8|7674.8|7685.5|7675.5|7683.3|7673.3|12
1606746060000|2020-11-30 14:21:00|7685.5|7675.5|7685.9|7675.9|7686|7676|7685.3|7675.3|5
1606746070000|2020-11-30 14:21:10|7686|7676|7681.6|7671.6|7686.3|7676.3|7681.6|7671.6|17
1606746080000|2020-11-30 14:21:20|7681.9|7671.9|7679.6|7669.6|7683.3|7673.3|7679.6|7669.6|18
1606746090000|2020-11-30 14:21:30|7678|7668|7677.9|7667.9|7678|7668|7676.5|7666.5|17
1606746100000|2020-11-30 14:21:40|7678|7668|7680.9|7670.9|7682|7672|7678|7668|15
1606746110000|2020-11-30 14:21:50|7680.8|7670.8|7680.6|7670.6|7681.4|7671.4|7680.6|7670.6|11
1606746120000|2020-11-30 14:22:00|7680.3|7670.3|7677.5|7667.5|7680.4|7670.4|7677.4|7667.4|23
1606746130000|2020-11-30 14:22:10|7677.3|7667.3|7680.5|7670.5|7681.6|7671.6|7677.3|7667.3|17
1606746140000|2020-11-30 14:22:20|7681|7671|7679.9|7669.9|7681|7671|7679.3|7669.3|9
1606746150000|2020-11-30 14:22:30|7679.5|7669.5|7679.9|7669.9|7680.4|7670.4|7679.3|7669.3|8
1606746160000|2020-11-30 14:22:40|7680.4|7670.4|7677|7667|7680.4|7670.4|7676.6|7666.6|9
1606746170000|2020-11-30 14:22:50|7676.8|7666.8|7673|7663|7676.8|7666.8|7673|7663|11
1606746180000|2020-11-30 14:23:00|7672.9|7662.9|7674.6|7664.6|7674.6|7664.6|7671.9|7661.9|14
1606746190000|2020-11-30 14:23:10|7674.9|7664.9|7675|7665|7677.5|7667.5|7674.6|7664.6|16
1606746200000|2020-11-30 14:23:20|7674.8|7664.8|7673.8|7663.8|7676.5|7666.5|7673.8|7663.8|12
1606746210000|2020-11-30 14:23:30|7673.6|7663.6|7673.9|7663.9|7674.3|7664.3|7673.3|7663.3|14
1606746220000|2020-11-30 14:23:40|7674.1|7664.1|7675|7665|7675|7665|7674.1|7664.1|10
1606746230000|2020-11-30 14:23:50|7674.8|7664.8|7669.8|7659.8|7674.8|7664.8|7669.8|7659.8|20
1606746240000|2020-11-30 14:24:00|7669.5|7659.5|7666.5|7656.5|7670.3|7660.3|7666.5|7656.5|14
1606746250000|2020-11-30 14:24:10|7666.3|7656.3|7666.3|7656.3|7667.3|7657.3|7666|7656|19
1606746260000|2020-11-30 14:24:20|7666.5|7656.5|7669.5|7659.5|7669.5|7659.5|7666.5|7656.5|12
1606746270000|2020-11-30 14:24:30|7669.4|7659.4|7667.5|7657.5|7669.4|7659.4|7666|7656|16
1606746280000|2020-11-30 14:24:40|7667.3|7657.3|7660.8|7650.8|7667.3|7657.3|7660.8|7650.8|17
1606746290000|2020-11-30 14:24:50|7660.4|7650.4|7656.3|7646.3|7661|7651|7655.8|7645.8|24
1606746300000|2020-11-30 14:25:00|7655.8|7645.8|7656.8|7646.8|7658.8|7648.8|7654.9|7644.9|26
1606746310000|2020-11-30 14:25:10|7657|7647|7661.3|7651.3|7661.3|7651.3|7656.6|7646.6|17
1606746320000|2020-11-30 14:25:20|7661.1|7651.1|7657.9|7647.9|7661.1|7651.1|7657.4|7647.4|14
1606746330000|2020-11-30 14:25:30|7658.1|7648.1|7651.9|7641.9|7658.5|7648.5|7651.1|7641.1|25
1606746340000|2020-11-30 14:25:40|7651.4|7641.4|7646.5|7636.5|7652.4|7642.4|7646.5|7636.5|25
1606746350000|2020-11-30 14:25:50|7646.4|7636.4|7644.3|7634.3|7646.5|7636.5|7642.9|7632.9|28
1606746360000|2020-11-30 14:26:00|7643.6|7633.6|7646.8|7636.8|7647.6|7637.6|7643.6|7633.6|18
1606746370000|2020-11-30 14:26:10|7647|7637|7645|7635|7647.8|7637.8|7644.5|7634.5|19
1606746380000|2020-11-30 14:26:20|7644.9|7634.9|7648.5|7638.5|7648.5|7638.5|7643.5|7633.5|19
1606746390000|2020-11-30 14:26:30|7647.9|7637.9|7648.4|7638.4|7648.6|7638.6|7646.6|7636.6|16
1606746400000|2020-11-30 14:26:40|7647|7637|7646.5|7636.5|7647.9|7637.9|7645.6|7635.6|15
1606746410000|2020-11-30 14:26:50|7646.1|7636.1|7643.8|7633.8|7646.1|7636.1|7643.3|7633.3|13
1606746420000|2020-11-30 14:27:00|7643.9|7633.9|7647.9|7637.9|7647.9|7637.9|7643.9|7633.9|19
1606746430000|2020-11-30 14:27:10|7648|7638|7649.5|7639.5|7649.6|7639.6|7648|7638|14
1606746440000|2020-11-30 14:27:20|7649.3|7639.3|7654|7644|7654|7644|7648.4|7638.4|18
1606746450000|2020-11-30 14:27:30|7653.5|7643.5|7658.4|7648.4|7661.6|7651.6|7653.5|7643.5|22
1606746460000|2020-11-30 14:27:40|7658.3|7648.3|7659.1|7649.1|7659.1|7649.1|7656.4|7646.4|14
1606746470000|2020-11-30 14:27:50|7658.8|7648.8|7659|7649|7659.1|7649.1|7658.3|7648.3|6
1606746480000|2020-11-30 14:28:00|7658.5|7648.5|7661.4|7651.4|7661.5|7651.5|7658.5|7648.5|13
1606746490000|2020-11-30 14:28:10|7660.9|7650.9|7661.1|7651.1|7661.8|7651.8|7660|7650|8
1606746500000|2020-11-30 14:28:20|7660.4|7650.4|7656.8|7646.8|7660.4|7650.4|7656.4|7646.4|10
1606746510000|2020-11-30 14:28:30|7657|7647|7654|7644|7657|7647|7653|7643|9
1606746520000|2020-11-30 14:28:40|7654.8|7644.8|7653.4|7643.4|7656.3|7646.3|7653.4|7643.4|15
1606746530000|2020-11-30 14:28:50|7653.6|7643.6|7657.1|7647.1|7657.4|7647.4|7653.6|7643.6|11
1606746540000|2020-11-30 14:29:00|7656.8|7646.8|7653.8|7643.8|7656.8|7646.8|7653.5|7643.5|9
1606746550000|2020-11-30 14:29:10|7653.5|7643.5|7650.4|7640.4|7653.5|7643.5|7650.4|7640.4|5
1606746560000|2020-11-30 14:29:20|7650.1|7640.1|7652.5|7642.5|7652.5|7642.5|7650.1|7640.1|7
1606746570000|2020-11-30 14:29:30|7652.3|7642.3|7653.8|7643.8|7653.8|7643.8|7649.9|7639.9|11
1606746580000|2020-11-30 14:29:40|7653.5|7643.5|7651.8|7641.8|7653.5|7643.5|7651.8|7641.8|7
1606746590000|2020-11-30 14:29:50|7651.9|7641.9|7652.5|7642.5|7652.5|7642.5|7651.9|7641.9|4
1606746600000|2020-11-30 14:30:00|7652.8|7642.8|7648|7638|7652.8|7642.8|7648|7638|14
1606746610000|2020-11-30 14:30:10|7648.1|7638.1|7646.5|7636.5|7648.4|7638.4|7646.5|7636.5|9
1606746620000|2020-11-30 14:30:20|7645.9|7635.9|7641.3|7631.3|7645.9|7635.9|7641.3|7631.3|16
1606746630000|2020-11-30 14:30:30|7641.5|7631.5|7643.6|7633.6|7643.6|7633.6|7641.5|7631.5|12
1606746640000|2020-11-30 14:30:40|7643.9|7633.9|7642.8|7632.8|7643.9|7633.9|7641.5|7631.5|12
1606746650000|2020-11-30 14:30:50|7643|7633|7643.3|7633.3|7644|7634|7642.9|7632.9|19
1606746660000|2020-11-30 14:31:00|7643.1|7633.1|7643.9|7633.9|7643.9|7633.9|7642.3|7632.3|10
1606746670000|2020-11-30 14:31:10|7643.5|7633.5|7638.3|7628.3|7645.3|7635.3|7638.3|7628.3|20
1606746680000|2020-11-30 14:31:20|7638.4|7628.4|7636.3|7626.3|7639|7629|7636.1|7626.1|15
1606746690000|2020-11-30 14:31:30|7635.6|7625.6|7632.8|7622.8|7635.6|7625.6|7632.1|7622.1|23
1606746700000|2020-11-30 14:31:40|7634|7624|7635.8|7625.8|7635.8|7625.8|7632.1|7622.1|34
1606746710000|2020-11-30 14:31:50|7635.4|7625.4|7632.3|7622.3|7635.4|7625.4|7631.5|7621.5|18
1606746720000|2020-11-30 14:32:00|7631.8|7621.8|7633.6|7623.6|7633.9|7623.9|7630.4|7620.4|24
1606746730000|2020-11-30 14:32:10|7633.9|7623.9|7633|7623|7633.9|7623.9|7633|7623|13
1606746740000|2020-11-30 14:32:20|7633.3|7623.3|7630.4|7620.4|7633.3|7623.3|7629.9|7619.9|11
1606746750000|2020-11-30 14:32:30|7630.5|7620.5|7628.6|7618.6|7630.5|7620.5|7628.3|7618.3|22
1606746760000|2020-11-30 14:32:40|7629.1|7619.1|7635.5|7625.5|7635.5|7625.5|7628.4|7618.4|20
1606746770000|2020-11-30 14:32:50|7635.1|7625.1|7632.8|7622.8|7635.1|7625.1|7631.3|7621.3|18
1606746780000|2020-11-30 14:33:00|7632.9|7622.9|7633.8|7623.8|7634.5|7624.5|7632.1|7622.1|19
1606746790000|2020-11-30 14:33:10|7633.5|7623.5|7635|7625|7635|7625|7632.5|7622.5|22
1606746800000|2020-11-30 14:33:20|7634.6|7624.6|7634.1|7624.1|7634.6|7624.6|7632.8|7622.8|21
1606746810000|2020-11-30 14:33:30|7634.4|7624.4|7635.3|7625.3|7637|7627|7634.4|7624.4|16
1606746820000|2020-11-30 14:33:40|7634.8|7624.8|7630.1|7620.1|7634.8|7624.8|7630.1|7620.1|13
1606746830000|2020-11-30 14:33:50|7629.9|7619.9|7628.8|7618.8|7629.9|7619.9|7628.4|7618.4|15
1606746840000|2020-11-30 14:34:00|7629|7619|7630.5|7620.5|7630.5|7620.5|7628.1|7618.1|13
1606746850000|2020-11-30 14:34:10|7630.4|7620.4|7633.3|7623.3|7633.3|7623.3|7630|7620|17
1606746860000|2020-11-30 14:34:20|7633.8|7623.8|7638.4|7628.4|7638.9|7628.9|7633.5|7623.5|13
1606746870000|2020-11-30 14:34:30|7638.3|7628.3|7636.3|7626.3|7638.3|7628.3|7636.3|7626.3|12
1606746880000|2020-11-30 14:34:40|7636.5|7626.5|7635.8|7625.8|7638.1|7628.1|7635.8|7625.8|11
1606746890000|2020-11-30 14:34:50|7635|7625|7637|7627|7637.1|7627.1|7635|7625|13
1606746900000|2020-11-30 14:35:00|7637.1|7627.1|7634.9|7624.9|7638.8|7628.8|7634.9|7624.9|19
1606746910000|2020-11-30 14:35:10|7634.6|7624.6|7636.8|7626.8|7637.4|7627.4|7634.6|7624.6|16
1606746920000|2020-11-30 14:35:20|7636.5|7626.5|7633.1|7623.1|7636.5|7626.5|7633.1|7623.1|11
1606746930000|2020-11-30 14:35:30|7633.5|7623.5|7631|7621|7633.5|7623.5|7631|7621|18
1606746940000|2020-11-30 14:35:40|7630.8|7620.8|7629.6|7619.6|7630.8|7620.8|7629.5|7619.5|15
1606746950000|2020-11-30 14:35:50|7629.3|7619.3|7631.3|7621.3|7631.3|7621.3|7628.1|7618.1|15
1606746960000|2020-11-30 14:36:00|7631.6|7621.6|7634.8|7624.8|7635|7625|7631.6|7621.6|14
1606746970000|2020-11-30 14:36:10|7634.5|7624.5|7633|7623|7634.5|7624.5|7633|7623|5
1606746980000|2020-11-30 14:36:20|7632.8|7622.8|7630.8|7620.8|7632.8|7622.8|7630.8|7620.8|7
1606746990000|2020-11-30 14:36:30|7630.6|7620.6|7625.8|7615.8|7630.6|7620.6|7624.5|7614.5|20
1606747000000|2020-11-30 14:36:40|7625.6|7615.6|7627.5|7617.5|7628.1|7618.1|7625.6|7615.6|17
1606747010000|2020-11-30 14:36:50|7627.8|7617.8|7623|7613|7627.8|7617.8|7623|7613|16
1606747020000|2020-11-30 14:37:00|7622.8|7612.8|7623.8|7613.8|7623.8|7613.8|7620.9|7610.9|23
1606747030000|2020-11-30 14:37:10|7624|7614|7628.3|7618.3|7628.3|7618.3|7623.8|7613.8|18
1606747040000|2020-11-30 14:37:20|7628.5|7618.5|7628.1|7618.1|7629.6|7619.6|7627.3|7617.3|18
1606747050000|2020-11-30 14:37:30|7628.8|7618.8|7629.9|7619.9|7629.9|7619.9|7627.8|7617.8|20
1606747060000|2020-11-30 14:37:40|7630|7620|7630.9|7620.9|7631.6|7621.6|7629.1|7619.1|16
1606747070000|2020-11-30 14:37:50|7631.1|7621.1|7631.8|7621.8|7631.8|7621.8|7630.8|7620.8|11
1606747080000|2020-11-30 14:38:00|7631.6|7621.6|7629.8|7619.8|7631.8|7621.8|7629.8|7619.8|17
1606747090000|2020-11-30 14:38:10|7629.9|7619.9|7633.3|7623.3|7633.3|7623.3|7628.8|7618.8|16
1606747100000|2020-11-30 14:38:20|7633.4|7623.4|7636.8|7626.8|7636.9|7626.9|7633.4|7623.4|12
1606747110000|2020-11-30 14:38:30|7636.6|7626.6|7632.8|7622.8|7636.6|7626.6|7632|7622|20
1606747120000|2020-11-30 14:38:40|7632.9|7622.9|7633.8|7623.8|7633.8|7623.8|7632.9|7622.9|6
1606747130000|2020-11-30 14:38:50|7634|7624|7633.8|7623.8|7634|7624|7632.6|7622.6|12
1606747140000|2020-11-30 14:39:00|7633.9|7623.9|7634.6|7624.6|7635.1|7625.1|7633.9|7623.9|6
1606747150000|2020-11-30 14:39:10|7635.1|7625.1|7638.4|7628.4|7638.4|7628.4|7635.1|7625.1|16
1606747160000|2020-11-30 14:39:20|7639.3|7629.3|7642.8|7632.8|7643|7633|7639.3|7629.3|15
1606747170000|2020-11-30 14:39:30|7643.1|7633.1|7647.1|7637.1|7647.1|7637.1|7643.1|7633.1|17
1606747180000|2020-11-30 14:39:40|7648.3|7638.3|7645.1|7635.1|7648.4|7638.4|7645.1|7635.1|13
1606747190000|2020-11-30 14:39:50|7645.3|7635.3|7648.4|7638.4|7648.5|7638.5|7645.1|7635.1|17
1606747200000|2020-11-30 14:40:00|7648|7638|7646.3|7636.3|7648.4|7638.4|7646.3|7636.3|17
1606747210000|2020-11-30 14:40:10|7646.6|7636.6|7644.6|7634.6|7646.6|7636.6|7644.6|7634.6|7
1606747220000|2020-11-30 14:40:20|7644.4|7634.4|7643|7633|7644.4|7634.4|7641.6|7631.6|11
1606747230000|2020-11-30 14:40:30|7641.6|7631.6|7640.6|7630.6|7641.6|7631.6|7640.5|7630.5|7
1606747240000|2020-11-30 14:40:40|7641.1|7631.1|7644.6|7634.6|7644.6|7634.6|7641.1|7631.1|10
1606747250000|2020-11-30 14:40:50|7644.4|7634.4|7643.5|7633.5|7644.4|7634.4|7643.4|7633.4|5
1606747260000|2020-11-30 14:41:00|7644.4|7634.4|7645.9|7635.9|7646.1|7636.1|7644.1|7634.1|8
1606747270000|2020-11-30 14:41:10|7645.5|7635.5|7645.5|7635.5|7647.4|7637.4|7644.4|7634.4|19
1606747280000|2020-11-30 14:41:20|7645.4|7635.4|7643.8|7633.8|7645.5|7635.5|7643.4|7633.4|10
1606747290000|2020-11-30 14:41:30|7643.5|7633.5|7645.1|7635.1|7645.3|7635.3|7642.6|7632.6|6
1606747300000|2020-11-30 14:41:40|7644.8|7634.8|7645.9|7635.9|7645.9|7635.9|7644.4|7634.4|9
1606747310000|2020-11-30 14:41:50|7646|7636|7647.1|7637.1|7647.4|7637.4|7644.6|7634.6|8
1606747320000|2020-11-30 14:42:00|7647.3|7637.3|7652|7642|7652|7642|7647.1|7637.1|15
1606747330000|2020-11-30 14:42:10|7651.1|7641.1|7652.5|7642.5|7654.1|7644.1|7651.1|7641.1|13
1606747340000|2020-11-30 14:42:20|7652.1|7642.1|7653.9|7643.9|7653.9|7643.9|7651|7641|15
1606747350000|2020-11-30 14:42:30|7654|7644|7661.1|7651.1|7661.1|7651.1|7653.8|7643.8|22
1606747360000|2020-11-30 14:42:40|7660.9|7650.9|7657.8|7647.8|7660.9|7650.9|7655.9|7645.9|30
1606747370000|2020-11-30 14:42:50|7657.9|7647.9|7660.1|7650.1|7660.4|7650.4|7657.9|7647.9|12
1606747380000|2020-11-30 14:43:00|7660|7650|7654.8|7644.8|7660|7650|7654.8|7644.8|29
1606747390000|2020-11-30 14:43:10|7654.6|7644.6|7656.3|7646.3|7656.3|7646.3|7654|7644|13
1606747400000|2020-11-30 14:43:20|7656.5|7646.5|7656.1|7646.1|7656.8|7646.8|7656.1|7646.1|6
1606747410000|2020-11-30 14:43:30|7655.8|7645.8|7656.9|7646.9|7657.6|7647.6|7655.8|7645.8|14
1606747420000|2020-11-30 14:43:40|7656.8|7646.8|7655.8|7645.8|7656.8|7646.8|7655.8|7645.8|7
1606747430000|2020-11-30 14:43:50|7655.6|7645.6|7654.8|7644.8|7655.6|7645.6|7654.5|7644.5|3
1606747440000|2020-11-30 14:44:00|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|3
1606747450000|2020-11-30 14:44:10|7654.1|7644.1|7655.4|7645.4|7656.3|7646.3|7654.1|7644.1|6
1606747470000|2020-11-30 14:44:30|7655.5|7645.5|7654.3|7644.3|7655.5|7645.5|7654.3|7644.3|3
1606747480000|2020-11-30 14:44:40|7654.6|7644.6|7658.9|7648.9|7659.1|7649.1|7654.6|7644.6|15
1606747490000|2020-11-30 14:44:50|7658.8|7648.8|7656.9|7646.9|7658.9|7648.9|7656.9|7646.9|7
1606747500000|2020-11-30 14:45:00|7657.9|7647.9|7659|7649|7659.1|7649.1|7657.6|7647.6|9
1606747510000|2020-11-30 14:45:10|7659.4|7649.4|7659.4|7649.4|7660.4|7650.4|7659.4|7649.4|10
1606747520000|2020-11-30 14:45:20|7659.1|7649.1|7654.5|7644.5|7659.1|7649.1|7654.5|7644.5|15
1606747530000|2020-11-30 14:45:30|7654.6|7644.6|7651.6|7641.6|7654.6|7644.6|7650.8|7640.8|18
1606747540000|2020-11-30 14:45:40|7651.5|7641.5|7653.8|7643.8|7653.8|7643.8|7650.4|7640.4|12
1606747550000|2020-11-30 14:45:50|7654|7644|7654.3|7644.3|7654.8|7644.8|7652.6|7642.6|12
1606747560000|2020-11-30 14:46:00|7654.5|7644.5|7657.9|7647.9|7658.4|7648.4|7654.3|7644.3|13
1606747570000|2020-11-30 14:46:10|7659|7649|7661.4|7651.4|7661.4|7651.4|7658.9|7648.9|16
1606747580000|2020-11-30 14:46:20|7661.5|7651.5|7661.4|7651.4|7662.6|7652.6|7661.4|7651.4|15
1606747590000|2020-11-30 14:46:30|7660.9|7650.9|7657.3|7647.3|7660.9|7650.9|7657.1|7647.1|8
1606747600000|2020-11-30 14:46:40|7657.4|7647.4|7658.9|7648.9|7659.6|7649.6|7656.3|7646.3|14
1606747610000|2020-11-30 14:46:50|7658.5|7648.5|7656.6|7646.6|7658.5|7648.5|7656.6|7646.6|8
1606747620000|2020-11-30 14:47:00|7656.4|7646.4|7651.1|7641.1|7656.4|7646.4|7650.1|7640.1|20
1606747630000|2020-11-30 14:47:10|7651|7641|7654.1|7644.1|7654.4|7644.4|7650.9|7640.9|21
1606747640000|2020-11-30 14:47:20|7654.3|7644.3|7654.8|7644.8|7655.6|7645.6|7654.1|7644.1|15
1606747650000|2020-11-30 14:47:30|7654.6|7644.6|7651.3|7641.3|7654.6|7644.6|7650.6|7640.6|15
1606747660000|2020-11-30 14:47:40|7651.6|7641.6|7651.3|7641.3|7651.6|7641.6|7651.3|7641.3|10
1606747670000|2020-11-30 14:47:50|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|7651.3|7641.3|5
1606747680000|2020-11-30 14:48:00|7651.4|7641.4|7652.5|7642.5|7652.8|7642.8|7651.4|7641.4|10
1606747690000|2020-11-30 14:48:10|7652.3|7642.3|7653.5|7643.5|7653.5|7643.5|7652.3|7642.3|10
1606747700000|2020-11-30 14:48:20|7653.1|7643.1|7652.5|7642.5|7653.1|7643.1|7652.4|7642.4|5
1606747710000|2020-11-30 14:48:30|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7650.6|7640.6|9
1606747720000|2020-11-30 14:48:40|7651.3|7641.3|7651.9|7641.9|7652.1|7642.1|7650.9|7640.9|12
1606747730000|2020-11-30 14:48:50|7651.4|7641.4|7648|7638|7653.4|7643.4|7648|7638|18
1606747740000|2020-11-30 14:49:00|7647.8|7637.8|7646.6|7636.6|7648.3|7638.3|7646.6|7636.6|19
1606747760000|2020-11-30 14:49:20|7647|7637|7646.5|7636.5|7647.1|7637.1|7646.5|7636.5|5
1606747770000|2020-11-30 14:49:30|7646.4|7636.4|7646|7636|7647|7637|7645.9|7635.9|6
1606747780000|2020-11-30 14:49:40|7645.9|7635.9|7644.6|7634.6|7645.9|7635.9|7644.1|7634.1|13
1606747790000|2020-11-30 14:49:50|7644.9|7634.9|7646.4|7636.4|7647.3|7637.3|7644.9|7634.9|9
1606747800000|2020-11-30 14:50:00|7645.8|7635.8|7648.6|7638.6|7648.8|7638.8|7645|7635|15
1606747810000|2020-11-30 14:50:10|7649.1|7639.1|7653.4|7643.4|7653.6|7643.6|7648.5|7638.5|16
1606747820000|2020-11-30 14:50:20|7653.5|7643.5|7655.5|7645.5|7655.5|7645.5|7653.4|7643.4|12
1606747830000|2020-11-30 14:50:30|7655.3|7645.3|7649.5|7639.5|7655.3|7645.3|7648.1|7638.1|13
1606747840000|2020-11-30 14:50:40|7649.8|7639.8|7651.4|7641.4|7651.5|7641.5|7649.5|7639.5|11
1606747850000|2020-11-30 14:50:50|7651.6|7641.6|7651.4|7641.4|7652.3|7642.3|7651.4|7641.4|17
1606747860000|2020-11-30 14:51:00|7651.6|7641.6|7650.4|7640.4|7652.5|7642.5|7650|7640|9
1606747870000|2020-11-30 14:51:10|7650.5|7640.5|7651.1|7641.1|7651.4|7641.4|7650.5|7640.5|4
1606747880000|2020-11-30 14:51:20|7651|7641|7649.6|7639.6|7651|7641|7649.6|7639.6|3
1606747890000|2020-11-30 14:51:30|7649.9|7639.9|7650|7640|7650|7640|7649.9|7639.9|2
1606747900000|2020-11-30 14:51:40|7650.1|7640.1|7652.3|7642.3|7652.3|7642.3|7650.1|7640.1|8
1606747910000|2020-11-30 14:51:50|7652.4|7642.4|7653.6|7643.6|7654.4|7644.4|7652.4|7642.4|10
1606747920000|2020-11-30 14:52:00|7653.9|7643.9|7654.5|7644.5|7656.4|7646.4|7653.9|7643.9|12
1606747930000|2020-11-30 14:52:10|7654.6|7644.6|7656.3|7646.3|7656.5|7646.5|7654.6|7644.6|10
1606747940000|2020-11-30 14:52:20|7656|7646|7657.9|7647.9|7657.9|7647.9|7655|7645|17
1606747950000|2020-11-30 14:52:30|7658|7648|7658|7648|7658|7648|7658|7648|1
1606747960000|2020-11-30 14:52:40|7657.9|7647.9|7657.3|7647.3|7657.9|7647.9|7656.4|7646.4|8
1606747970000|2020-11-30 14:52:50|7657.1|7647.1|7658.5|7648.5|7658.5|7648.5|7656.5|7646.5|11
1606747980000|2020-11-30 14:53:00|7658.6|7648.6|7656.8|7646.8|7659.5|7649.5|7656.8|7646.8|10
1606747990000|2020-11-30 14:53:10|7657.1|7647.1|7658.5|7648.5|7658.5|7648.5|7657.1|7647.1|6
1606748000000|2020-11-30 14:53:20|7658.6|7648.6|7659.6|7649.6|7659.6|7649.6|7658.6|7648.6|3
1606748010000|2020-11-30 14:53:30|7659.9|7649.9|7661.4|7651.4|7661.4|7651.4|7659.6|7649.6|5
1606748020000|2020-11-30 14:53:40|7662|7652|7661|7651|7662|7652|7660.6|7650.6|6
1606748030000|2020-11-30 14:53:50|7660.9|7650.9|7660.8|7650.8|7660.9|7650.9|7660.4|7650.4|4
1606748040000|2020-11-30 14:54:00|7660.4|7650.4|7658.6|7648.6|7660.8|7650.8|7658.1|7648.1|11
1606748050000|2020-11-30 14:54:10|7658.4|7648.4|7659.5|7649.5|7659.6|7649.6|7657.5|7647.5|14
1606748060000|2020-11-30 14:54:20|7659.6|7649.6|7661.3|7651.3|7662.3|7652.3|7659.6|7649.6|6
1606748070000|2020-11-30 14:54:30|7661.1|7651.1|7659.8|7649.8|7661.1|7651.1|7659.8|7649.8|10
1606748080000|2020-11-30 14:54:40|7658.8|7648.8|7659.8|7649.8|7659.8|7649.8|7658.8|7648.8|3
1606748090000|2020-11-30 14:54:50|7660|7650|7660.8|7650.8|7660.8|7650.8|7660|7650|4
1606748100000|2020-11-30 14:55:00|7661.1|7651.1|7664.3|7654.3|7664.3|7654.3|7661.1|7651.1|15
1606748110000|2020-11-30 14:55:10|7664.8|7654.8|7665|7655|7665.4|7655.4|7664.6|7654.6|15
1606748120000|2020-11-30 14:55:20|7665.3|7655.3|7665|7655|7665.4|7655.4|7664.8|7654.8|11
1606748130000|2020-11-30 14:55:30|7664.8|7654.8|7665.5|7655.5|7665.5|7655.5|7663.5|7653.5|18
1606748140000|2020-11-30 14:55:40|7665.4|7655.4|7666.5|7656.5|7666.5|7656.5|7664.8|7654.8|18
1606748150000|2020-11-30 14:55:50|7667.1|7657.1|7666.8|7656.8|7667.3|7657.3|7666.1|7656.1|18
1606748160000|2020-11-30 14:56:00|7666.5|7656.5|7666.6|7656.6|7667.1|7657.1|7665.8|7655.8|13
1606748170000|2020-11-30 14:56:10|7665.6|7655.6|7666.1|7656.1|7666.3|7656.3|7665.6|7655.6|16
1606748180000|2020-11-30 14:56:20|7666.4|7656.4|7667|7657|7668|7658|7666.1|7656.1|17
1606748190000|2020-11-30 14:56:30|7667.3|7657.3|7667|7657|7667.8|7657.8|7666.8|7656.8|11
1606748200000|2020-11-30 14:56:40|7666.8|7656.8|7664.8|7654.8|7667|7657|7664.1|7654.1|12
1606748210000|2020-11-30 14:56:50|7664.3|7654.3|7667|7657|7667|7657|7663.5|7653.5|10
1606748220000|2020-11-30 14:57:00|7667.5|7657.5|7667|7657|7667.8|7657.8|7666.9|7656.9|7
1606748230000|2020-11-30 14:57:10|7667.5|7657.5|7668.3|7658.3|7668.3|7658.3|7667.5|7657.5|4
1606748240000|2020-11-30 14:57:20|7668.5|7658.5|7671.3|7661.3|7671.3|7661.3|7668.5|7658.5|11
1606748250000|2020-11-30 14:57:30|7670.8|7660.8|7670.5|7660.5|7671.1|7661.1|7670.5|7660.5|8
1606748260000|2020-11-30 14:57:40|7670.4|7660.4|7668.8|7658.8|7670.4|7660.4|7668.1|7658.1|10
1606748270000|2020-11-30 14:57:50|7668.5|7658.5|7668|7658|7668.5|7658.5|7667.3|7657.3|16
1606748280000|2020-11-30 14:58:00|7667.4|7657.4|7666.8|7656.8|7667.4|7657.4|7666.5|7656.5|6
1606748290000|2020-11-30 14:58:10|7666.5|7656.5|7666.9|7656.9|7667.1|7657.1|7666.3|7656.3|7
1606748300000|2020-11-30 14:58:20|7667.1|7657.1|7667|7657|7668.4|7658.4|7667|7657|10
1606748310000|2020-11-30 14:58:30|7667.4|7657.4|7668.3|7658.3|7668.3|7658.3|7667.1|7657.1|8
1606748320000|2020-11-30 14:58:40|7668.1|7658.1|7668|7658|7668.3|7658.3|7667.8|7657.8|5
1606748330000|2020-11-30 14:58:50|7668.1|7658.1|7670|7660|7670|7660|7668.1|7658.1|3
1606748340000|2020-11-30 14:59:00|7670.3|7660.3|7669|7659|7671|7661|7669|7659|11
1606748350000|2020-11-30 14:59:10|7668.8|7658.8|7668.1|7658.1|7668.8|7658.8|7668.1|7658.1|2
1606748360000|2020-11-30 14:59:20|7668.4|7658.4|7667.1|7657.1|7668.6|7658.6|7666.9|7656.9|6
1606748370000|2020-11-30 14:59:30|7666.6|7656.6|7666.4|7656.4|7666.6|7656.6|7665.5|7655.5|9
1606748380000|2020-11-30 14:59:40|7666.1|7656.1|7663.9|7653.9|7666.1|7656.1|7663.9|7653.9|7
1606748390000|2020-11-30 14:59:50|7663.5|7653.5|7663.1|7653.1|7663.8|7653.8|7662.9|7652.9|8
1606748400000|2020-11-30 15:00:00|7663.4|7653.4|7662.9|7652.9|7664.5|7654.5|7662.1|7652.1|19
1606748410000|2020-11-30 15:00:10|7663.1|7653.1|7662.9|7652.9|7663.5|7653.5|7662.9|7652.9|4
1606748420000|2020-11-30 15:00:20|7662.6|7652.6|7657.6|7647.6|7662.6|7652.6|7657.6|7647.6|26
1606748430000|2020-11-30 15:00:30|7657.4|7647.4|7656.4|7646.4|7657.4|7647.4|7656.4|7646.4|12
1606748440000|2020-11-30 15:00:40|7656.8|7646.8|7654|7644|7656.8|7646.8|7653.5|7643.5|15
1606748450000|2020-11-30 15:00:50|7653.8|7643.8|7651.8|7641.8|7655.3|7645.3|7651.8|7641.8|18
1606748460000|2020-11-30 15:01:00|7652|7642|7659.3|7649.3|7659.9|7649.9|7652|7642|9
1606748470000|2020-11-30 15:01:10|7659.8|7649.8|7662.5|7652.5|7663.1|7653.1|7659.8|7649.8|15
1606748480000|2020-11-30 15:01:20|7662.8|7652.8|7663.6|7653.6|7664.3|7654.3|7662.5|7652.5|8
1606748490000|2020-11-30 15:01:30|7663.4|7653.4|7663.3|7653.3|7663.4|7653.4|7660.8|7650.8|15
1606748500000|2020-11-30 15:01:40|7663.8|7653.8|7664.5|7654.5|7664.9|7654.9|7662.9|7652.9|18
1606748510000|2020-11-30 15:01:50|7664|7654|7663.5|7653.5|7664.4|7654.4|7663|7653|16
1606748520000|2020-11-30 15:02:00|7663.3|7653.3|7662.4|7652.4|7663.4|7653.4|7662.4|7652.4|5
1606748530000|2020-11-30 15:02:10|7662.3|7652.3|7661.6|7651.6|7662.5|7652.5|7661.5|7651.5|8
1606748540000|2020-11-30 15:02:20|7661.1|7651.1|7659.1|7649.1|7661.1|7651.1|7658.6|7648.6|12
1606748550000|2020-11-30 15:02:30|7658.9|7648.9|7659.4|7649.4|7659.4|7649.4|7658.9|7648.9|3
1606748560000|2020-11-30 15:02:40|7659.1|7649.1|7657.4|7647.4|7659.1|7649.1|7657.4|7647.4|10
1606748570000|2020-11-30 15:02:50|7657.6|7647.6|7656|7646|7658.1|7648.1|7655.6|7645.6|10
1606748580000|2020-11-30 15:03:00|7656.1|7646.1|7658.6|7648.6|7658.9|7648.9|7656.1|7646.1|8
1606748590000|2020-11-30 15:03:10|7659.4|7649.4|7663.5|7653.5|7663.6|7653.6|7659.4|7649.4|14
1606748600000|2020-11-30 15:03:20|7663.3|7653.3|7664.5|7654.5|7664.5|7654.5|7663.3|7653.3|5
1606748610000|2020-11-30 15:03:30|7664.3|7654.3|7664.5|7654.5|7664.5|7654.5|7663.1|7653.1|5
1606748620000|2020-11-30 15:03:40|7664.1|7654.1|7662.6|7652.6|7665.6|7655.6|7662.6|7652.6|16
1606748630000|2020-11-30 15:03:50|7662.5|7652.5|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|6
1606748640000|2020-11-30 15:04:00|7662.4|7652.4|7663.8|7653.8|7663.8|7653.8|7661.5|7651.5|9
1606748650000|2020-11-30 15:04:10|7663.4|7653.4|7663.5|7653.5|7664|7654|7663.1|7653.1|7
1606748660000|2020-11-30 15:04:20|7663.6|7653.6|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|8
1606748670000|2020-11-30 15:04:30|7663.8|7653.8|7663.6|7653.6|7664.4|7654.4|7663.4|7653.4|11
1606748680000|2020-11-30 15:04:40|7663.9|7653.9|7663.6|7653.6|7664.3|7654.3|7663.3|7653.3|7
1606748690000|2020-11-30 15:04:50|7664|7654|7663.4|7653.4|7664.3|7654.3|7663.4|7653.4|6
1606748700000|2020-11-30 15:05:00|7663.1|7653.1|7661.5|7651.5|7663.1|7653.1|7661.4|7651.4|6
1606748710000|2020-11-30 15:05:10|7662|7652|7665.8|7655.8|7666|7656|7662|7652|11
1606748720000|2020-11-30 15:05:20|7665.5|7655.5|7665.8|7655.8|7668|7658|7665.5|7655.5|11
1606748730000|2020-11-30 15:05:30|7665.1|7655.1|7664.8|7654.8|7665.5|7655.5|7664.5|7654.5|8
1606748740000|2020-11-30 15:05:40|7664.5|7654.5|7666.1|7656.1|7666.1|7656.1|7664.5|7654.5|6
1606748750000|2020-11-30 15:05:50|7665.5|7655.5|7665.4|7655.4|7666.4|7656.4|7664.9|7654.9|9
1606748760000|2020-11-30 15:06:00|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7664.9|7654.9|8
1606748770000|2020-11-30 15:06:10|7666.1|7656.1|7666.9|7656.9|7667.6|7657.6|7665.6|7655.6|10
1606748780000|2020-11-30 15:06:20|7667|7657|7666.8|7656.8|7667.8|7657.8|7666.3|7656.3|15
1606748790000|2020-11-30 15:06:30|7666.5|7656.5|7663.5|7653.5|7666.8|7656.8|7663.4|7653.4|18
1606748800000|2020-11-30 15:06:40|7663.4|7653.4|7660.9|7650.9|7663.4|7653.4|7660.9|7650.9|10
1606748810000|2020-11-30 15:06:50|7660.8|7650.8|7660.6|7650.6|7661.5|7651.5|7659.6|7649.6|17
1606748820000|2020-11-30 15:07:00|7660.5|7650.5|7653.8|7643.8|7660.8|7650.8|7653.8|7643.8|18
1606748830000|2020-11-30 15:07:10|7655.1|7645.1|7660.3|7650.3|7661.3|7651.3|7655.1|7645.1|9
1606748840000|2020-11-30 15:07:20|7659.6|7649.6|7656.6|7646.6|7660.8|7650.8|7656.6|7646.6|11
1606748850000|2020-11-30 15:07:30|7656.3|7646.3|7651.5|7641.5|7656.3|7646.3|7651.5|7641.5|24
1606748860000|2020-11-30 15:07:40|7651.8|7641.8|7658|7648|7658.1|7648.1|7651.8|7641.8|16
1606748870000|2020-11-30 15:07:50|7657.8|7647.8|7655|7645|7658|7648|7654.8|7644.8|13
1606748880000|2020-11-30 15:08:00|7655.3|7645.3|7656.6|7646.6|7656.9|7646.9|7655.1|7645.1|9
1606748890000|2020-11-30 15:08:10|7656.3|7646.3|7654.5|7644.5|7656.3|7646.3|7654.5|7644.5|10
1606748900000|2020-11-30 15:08:20|7654.8|7644.8|7655|7645|7655.8|7645.8|7654.5|7644.5|17
1606748910000|2020-11-30 15:08:30|7655.4|7645.4|7657.6|7647.6|7657.6|7647.6|7655.4|7645.4|10
1606748920000|2020-11-30 15:08:40|7657.8|7647.8|7660.6|7650.6|7661.6|7651.6|7657.8|7647.8|13
1606748930000|2020-11-30 15:08:50|7660.3|7650.3|7659.5|7649.5|7660.3|7650.3|7659.5|7649.5|3
1606748940000|2020-11-30 15:09:00|7659.3|7649.3|7657.5|7647.5|7659.3|7649.3|7657.5|7647.5|7
1606748950000|2020-11-30 15:09:10|7657|7647|7657.6|7647.6|7658|7648|7655.5|7645.5|12
1606748960000|2020-11-30 15:09:20|7657.5|7647.5|7657.4|7647.4|7657.5|7647.5|7657|7647|7
1606748970000|2020-11-30 15:09:30|7657.3|7647.3|7657.3|7647.3|7657.5|7647.5|7655.5|7645.5|15
1606748980000|2020-11-30 15:09:40|7657.4|7647.4|7658.5|7648.5|7659.5|7649.5|7657.4|7647.4|6
1606748990000|2020-11-30 15:09:50|7658|7648|7658.5|7648.5|7659.3|7649.3|7658|7648|5
1606749000000|2020-11-30 15:10:00|7658.8|7648.8|7656.5|7646.5|7658.8|7648.8|7656.5|7646.5|8
1606749010000|2020-11-30 15:10:10|7656.3|7646.3|7653.3|7643.3|7656.3|7646.3|7653.3|7643.3|9
1606749020000|2020-11-30 15:10:20|7653.4|7643.4|7655.3|7645.3|7655.3|7645.3|7653.1|7643.1|9
1606749030000|2020-11-30 15:10:30|7655.4|7645.4|7658.5|7648.5|7658.5|7648.5|7655.4|7645.4|11
1606749040000|2020-11-30 15:10:40|7658.9|7648.9|7657.8|7647.8|7659.5|7649.5|7657.6|7647.6|11
1606749050000|2020-11-30 15:10:50|7657.6|7647.6|7656|7646|7657.6|7647.6|7655.3|7645.3|12
1606749060000|2020-11-30 15:11:00|7655.9|7645.9|7656|7646|7656|7646|7654.3|7644.3|11
1606749070000|2020-11-30 15:11:10|7655.8|7645.8|7657.6|7647.6|7657.8|7647.8|7655.5|7645.5|10
1606749080000|2020-11-30 15:11:20|7657.9|7647.9|7656.8|7646.8|7658.1|7648.1|7656.5|7646.5|11
1606749090000|2020-11-30 15:11:30|7656.5|7646.5|7658.1|7648.1|7658.1|7648.1|7656.5|7646.5|8
1606749100000|2020-11-30 15:11:40|7657.6|7647.6|7658|7648|7658|7648|7657.6|7647.6|3
1606749110000|2020-11-30 15:11:50|7658.5|7648.5|7658.9|7648.9|7659.1|7649.1|7658.4|7648.4|6
1606749120000|2020-11-30 15:12:00|7659.1|7649.1|7660.9|7650.9|7661.4|7651.4|7659.1|7649.1|6
1606749130000|2020-11-30 15:12:10|7660.8|7650.8|7659.4|7649.4|7660.8|7650.8|7659.4|7649.4|13
1606749140000|2020-11-30 15:12:20|7660.1|7650.1|7661.6|7651.6|7661.6|7651.6|7660.1|7650.1|6
1606749150000|2020-11-30 15:12:30|7661.5|7651.5|7660.5|7650.5|7661.5|7651.5|7660.1|7650.1|9
1606749160000|2020-11-30 15:12:40|7660.4|7650.4|7657.3|7647.3|7660.4|7650.4|7657.3|7647.3|6
1606749170000|2020-11-30 15:12:50|7657.1|7647.1|7656.8|7646.8|7657.3|7647.3|7656|7646|13
1606749180000|2020-11-30 15:13:00|7656.9|7646.9|7654.9|7644.9|7656.9|7646.9|7654.5|7644.5|12
1606749190000|2020-11-30 15:13:10|7654.8|7644.8|7654.5|7644.5|7655|7645|7654.5|7644.5|9
1606749200000|2020-11-30 15:13:20|7654.4|7644.4|7656.3|7646.3|7656.3|7646.3|7653.3|7643.3|7
1606749210000|2020-11-30 15:13:30|7656|7646|7657.3|7647.3|7657.3|7647.3|7656|7646|10
1606749220000|2020-11-30 15:13:40|7656.5|7646.5|7656.5|7646.5|7656.6|7646.6|7656.5|7646.5|3
1606749230000|2020-11-30 15:13:50|7656.4|7646.4|7654.6|7644.6|7656.4|7646.4|7654.4|7644.4|11
1606749240000|2020-11-30 15:14:00|7654.9|7644.9|7649.5|7639.5|7655.4|7645.4|7648.6|7638.6|16
1606749250000|2020-11-30 15:14:10|7649.3|7639.3|7645.5|7635.5|7649.3|7639.3|7644.5|7634.5|22
1606749260000|2020-11-30 15:14:20|7645.8|7635.8|7646.5|7636.5|7646.5|7636.5|7644|7634|18
1606749270000|2020-11-30 15:14:30|7646.1|7636.1|7645.8|7635.8|7646.1|7636.1|7645.8|7635.8|3
1606749280000|2020-11-30 15:14:40|7645.6|7635.6|7645.4|7635.4|7645.6|7635.6|7644.8|7634.8|6
1606749290000|2020-11-30 15:14:50|7645.6|7635.6|7642.3|7632.3|7645.8|7635.8|7642.3|7632.3|14
1606749300000|2020-11-30 15:15:00|7641.9|7631.9|7646.5|7636.5|7647.1|7637.1|7641.9|7631.9|15
1606749310000|2020-11-30 15:15:10|7646.8|7636.8|7649.5|7639.5|7649.5|7639.5|7646.5|7636.5|14
1606749320000|2020-11-30 15:15:20|7649.1|7639.1|7645.1|7635.1|7649.1|7639.1|7645.1|7635.1|13
1606749330000|2020-11-30 15:15:30|7645.4|7635.4|7645.4|7635.4|7645.4|7635.4|7645.1|7635.1|3
1606749340000|2020-11-30 15:15:40|7645.6|7635.6|7643.3|7633.3|7645.9|7635.9|7643.3|7633.3|14
1606749350000|2020-11-30 15:15:50|7643.5|7633.5|7644.3|7634.3|7645.1|7635.1|7643.5|7633.5|9
1606749360000|2020-11-30 15:16:00|7643.4|7633.4|7645.1|7635.1|7645.1|7635.1|7643.4|7633.4|4
1606749370000|2020-11-30 15:16:10|7644.6|7634.6|7639.5|7629.5|7644.6|7634.6|7638.5|7628.5|14
1606749380000|2020-11-30 15:16:20|7639.6|7629.6|7641.3|7631.3|7641.3|7631.3|7639.5|7629.5|9
1606749390000|2020-11-30 15:16:30|7641.1|7631.1|7640.6|7630.6|7641.1|7631.1|7640.6|7630.6|3
1606749400000|2020-11-30 15:16:40|7640.9|7630.9|7640.9|7630.9|7641.4|7631.4|7640.9|7630.9|3
1606749410000|2020-11-30 15:16:50|7641.3|7631.3|7641.1|7631.1|7641.3|7631.3|7638.8|7628.8|7
1606749420000|2020-11-30 15:17:00|7640.6|7630.6|7644.1|7634.1|7644.1|7634.1|7640.6|7630.6|10
1606749430000|2020-11-30 15:17:10|7644|7634|7644.4|7634.4|7645.8|7635.8|7643|7633|13
1606749440000|2020-11-30 15:17:20|7645.4|7635.4|7645.9|7635.9|7645.9|7635.9|7645.1|7635.1|5
1606749450000|2020-11-30 15:17:30|7645.6|7635.6|7643.9|7633.9|7645.6|7635.6|7643.5|7633.5|9
1606749460000|2020-11-30 15:17:40|7643.6|7633.6|7641.9|7631.9|7643.9|7633.9|7641.9|7631.9|8
1606749470000|2020-11-30 15:17:50|7641.5|7631.5|7641.5|7631.5|7641.6|7631.6|7641.5|7631.5|3
1606749480000|2020-11-30 15:18:00|7641.6|7631.6|7640.8|7630.8|7642.4|7632.4|7640.8|7630.8|10
1606749490000|2020-11-30 15:18:10|7640.3|7630.3|7640.1|7630.1|7640.3|7630.3|7638.8|7628.8|7
1606749500000|2020-11-30 15:18:20|7640|7630|7641.1|7631.1|7641.1|7631.1|7640|7630|8
1606749510000|2020-11-30 15:18:30|7641.3|7631.3|7641.5|7631.5|7641.6|7631.6|7641.3|7631.3|3
1606749520000|2020-11-30 15:18:40|7641.6|7631.6|7641.5|7631.5|7641.6|7631.6|7641.5|7631.5|2
1606749530000|2020-11-30 15:18:50|7641.3|7631.3|7641.3|7631.3|7641.3|7631.3|7641.3|7631.3|1
1606749540000|2020-11-30 15:19:00|7641.5|7631.5|7642.1|7632.1|7642.1|7632.1|7641.5|7631.5|8
1606749550000|2020-11-30 15:19:10|7641.8|7631.8|7639.5|7629.5|7641.8|7631.8|7638.8|7628.8|12
1606749560000|2020-11-30 15:19:20|7639.6|7629.6|7639.5|7629.5|7639.9|7629.9|7638.8|7628.8|11
1606749570000|2020-11-30 15:19:30|7639.9|7629.9|7640|7630|7641.6|7631.6|7639.9|7629.9|12
1606749580000|2020-11-30 15:19:40|7638.5|7628.5|7639.5|7629.5|7639.5|7629.5|7638.3|7628.3|9
1606749590000|2020-11-30 15:19:50|7638.8|7628.8|7640.6|7630.6|7640.6|7630.6|7638.8|7628.8|9
1606749600000|2020-11-30 15:20:00|7640.5|7630.5|7638.8|7628.8|7640.5|7630.5|7638.4|7628.4|7
1606749610000|2020-11-30 15:20:10|7638.5|7628.5|7633.6|7623.6|7638.5|7628.5|7633.6|7623.6|13
1606749620000|2020-11-30 15:20:20|7634.4|7624.4|7635.6|7625.6|7635.6|7625.6|7634.4|7624.4|11
1606749630000|2020-11-30 15:20:30|7635.4|7625.4|7636.4|7626.4|7636.6|7626.6|7634.6|7624.6|12
1606749640000|2020-11-30 15:20:40|7636.1|7626.1|7637.1|7627.1|7637.1|7627.1|7635.9|7625.9|17
1606749650000|2020-11-30 15:20:50|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|7636.9|7626.9|1
1606749660000|2020-11-30 15:21:00|7636.5|7626.5|7637.9|7627.9|7637.9|7627.9|7636.5|7626.5|4
1606749670000|2020-11-30 15:21:10|7638.1|7628.1|7640|7630|7641.9|7631.9|7638.1|7628.1|14
1606749680000|2020-11-30 15:21:20|7639.8|7629.8|7639.4|7629.4|7640|7630|7639.3|7629.3|7
1606749690000|2020-11-30 15:21:30|7639.6|7629.6|7639.6|7629.6|7639.9|7629.9|7638.8|7628.8|9
1606749700000|2020-11-30 15:21:40|7639.3|7629.3|7638.8|7628.8|7639.4|7629.4|7638.4|7628.4|9
1606749710000|2020-11-30 15:21:50|7638.6|7628.6|7637.1|7627.1|7638.6|7628.6|7637.1|7627.1|4
1606749720000|2020-11-30 15:22:00|7637|7627|7642.5|7632.5|7642.5|7632.5|7637|7627|8
1606749730000|2020-11-30 15:22:10|7642.6|7632.6|7647|7637|7647.5|7637.5|7642.6|7632.6|18
1606749740000|2020-11-30 15:22:20|7647.6|7637.6|7648.8|7638.8|7649.9|7639.9|7647.6|7637.6|12
1606749750000|2020-11-30 15:22:30|7648.6|7638.6|7646.3|7636.3|7648.6|7638.6|7645.3|7635.3|13
1606749760000|2020-11-30 15:22:40|7646.5|7636.5|7648|7638|7648.4|7638.4|7645.4|7635.4|20
1606749770000|2020-11-30 15:22:50|7648.3|7638.3|7649.5|7639.5|7649.8|7639.8|7648.3|7638.3|9
1606749780000|2020-11-30 15:23:00|7649.8|7639.8|7646|7636|7650|7640|7645.5|7635.5|17
1606749790000|2020-11-30 15:23:10|7645.4|7635.4|7647.4|7637.4|7647.4|7637.4|7645.4|7635.4|13
1606749800000|2020-11-30 15:23:20|7647.1|7637.1|7643.9|7633.9|7647.1|7637.1|7643.9|7633.9|14
1606749810000|2020-11-30 15:23:30|7643.8|7633.8|7643.8|7633.8|7644.1|7634.1|7642.9|7632.9|9
1606749830000|2020-11-30 15:23:50|7643.6|7633.6|7642.6|7632.6|7643.6|7633.6|7642.4|7632.4|3
1606749840000|2020-11-30 15:24:00|7642.8|7632.8|7647|7637|7647|7637|7642.8|7632.8|13
1606749850000|2020-11-30 15:24:10|7646.9|7636.9|7646.6|7636.6|7647|7637|7646.5|7636.5|8
1606749860000|2020-11-30 15:24:20|7646.8|7636.8|7646.9|7636.9|7647.8|7637.8|7646.1|7636.1|12
1606749870000|2020-11-30 15:24:30|7646.6|7636.6|7648.1|7638.1|7648.8|7638.8|7645.8|7635.8|13
1606749880000|2020-11-30 15:24:40|7648.5|7638.5|7649.5|7639.5|7650.4|7640.4|7648.5|7638.5|7
1606749890000|2020-11-30 15:24:50|7649.3|7639.3|7645.6|7635.6|7649.3|7639.3|7645.6|7635.6|7
1606749900000|2020-11-30 15:25:00|7645.5|7635.5|7643.5|7633.5|7645.5|7635.5|7643.5|7633.5|7
1606749910000|2020-11-30 15:25:10|7643.3|7633.3|7642.4|7632.4|7643.3|7633.3|7642.3|7632.3|8
1606749920000|2020-11-30 15:25:20|7642.8|7632.8|7643.9|7633.9|7644.6|7634.6|7642.5|7632.5|9
1606749930000|2020-11-30 15:25:30|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7642.5|7632.5|4
1606749940000|2020-11-30 15:25:40|7643.9|7633.9|7645.1|7635.1|7645.1|7635.1|7643.9|7633.9|4
1606749950000|2020-11-30 15:25:50|7645.4|7635.4|7643.9|7633.9|7646.6|7636.6|7643.9|7633.9|11
1606749960000|2020-11-30 15:26:00|7644.1|7634.1|7641|7631|7644.6|7634.6|7640.5|7630.5|12
1606749970000|2020-11-30 15:26:10|7641.1|7631.1|7642.9|7632.9|7643|7633|7641.1|7631.1|5
1606749980000|2020-11-30 15:26:20|7642.6|7632.6|7642.5|7632.5|7642.9|7632.9|7642.5|7632.5|4
1606749990000|2020-11-30 15:26:30|7642.1|7632.1|7643.5|7633.5|7644.3|7634.3|7642.1|7632.1|8
1606750000000|2020-11-30 15:26:40|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|2
1606750010000|2020-11-30 15:26:50|7643.9|7633.9|7642.6|7632.6|7644|7634|7642.1|7632.1|10
1606750020000|2020-11-30 15:27:00|7643.1|7633.1|7641.4|7631.4|7643.1|7633.1|7641.4|7631.4|7
1606750030000|2020-11-30 15:27:10|7641.6|7631.6|7644.3|7634.3|7644.5|7634.5|7641.6|7631.6|7
1606750040000|2020-11-30 15:27:20|7644|7634|7640.5|7630.5|7644|7634|7639.4|7629.4|13
1606750050000|2020-11-30 15:27:30|7640.3|7630.3|7640|7630|7640.3|7630.3|7640|7630|3
1606750060000|2020-11-30 15:27:40|7640.3|7630.3|7641.5|7631.5|7641.9|7631.9|7640.3|7630.3|11
1606750070000|2020-11-30 15:27:50|7641.3|7631.3|7641.5|7631.5|7641.5|7631.5|7641.3|7631.3|2
1606750080000|2020-11-30 15:28:00|7641.3|7631.3|7642|7632|7642.3|7632.3|7641.3|7631.3|8
1606750090000|2020-11-30 15:28:10|7642.5|7632.5|7643.1|7633.1|7643.1|7633.1|7642.1|7632.1|6
1606750100000|2020-11-30 15:28:20|7643.3|7633.3|7642.4|7632.4|7643.4|7633.4|7642.3|7632.3|7
1606750110000|2020-11-30 15:28:30|7642.9|7632.9|7642.8|7632.8|7644.5|7634.5|7642.8|7632.8|14
1606750120000|2020-11-30 15:28:40|7642.5|7632.5|7642.5|7632.5|7642.5|7632.5|7641.1|7631.1|4
1606750130000|2020-11-30 15:28:50|7642.4|7632.4|7641.3|7631.3|7642.4|7632.4|7641.3|7631.3|5
1606750140000|2020-11-30 15:29:00|7641.5|7631.5|7639|7629|7641.5|7631.5|7639|7629|5
1606750150000|2020-11-30 15:29:10|7639.3|7629.3|7638.3|7628.3|7639.3|7629.3|7638.3|7628.3|10
1606750160000|2020-11-30 15:29:20|7638|7628|7636.8|7626.8|7638|7628|7636.3|7626.3|9
1606750170000|2020-11-30 15:29:30|7636.1|7626.1|7636.4|7626.4|7637.5|7627.5|7636.1|7626.1|6
1606750180000|2020-11-30 15:29:40|7636.1|7626.1|7634.8|7624.8|7636.1|7626.1|7634.6|7624.6|5
1606750190000|2020-11-30 15:29:50|7634.5|7624.5|7635.1|7625.1|7635.4|7625.4|7634|7624|14
1606750200000|2020-11-30 15:30:00|7635.4|7625.4|7636.5|7626.5|7636.8|7626.8|7635.4|7625.4|6
1606750220000|2020-11-30 15:30:20|7636.4|7626.4|7633.4|7623.4|7636.4|7626.4|7633|7623|12
1606750230000|2020-11-30 15:30:30|7633|7623|7633.4|7623.4|7633.5|7623.5|7633|7623|4
1606750240000|2020-11-30 15:30:40|7633.1|7623.1|7633.8|7623.8|7634|7624|7631.9|7621.9|11
1606750250000|2020-11-30 15:30:50|7633.6|7623.6|7631|7621|7633.6|7623.6|7630.3|7620.3|17
1606750260000|2020-11-30 15:31:00|7631.1|7621.1|7633.9|7623.9|7633.9|7623.9|7631.1|7621.1|7
1606750270000|2020-11-30 15:31:10|7633.5|7623.5|7633.4|7623.4|7633.5|7623.5|7633.4|7623.4|2
1606750280000|2020-11-30 15:31:20|7632.9|7622.9|7632.1|7622.1|7633|7623|7630.5|7620.5|11
1606750290000|2020-11-30 15:31:30|7632.3|7622.3|7631.1|7621.1|7633.5|7623.5|7631.1|7621.1|10
1606750300000|2020-11-30 15:31:40|7631.3|7621.3|7628.6|7618.6|7631.4|7621.4|7627.5|7617.5|13
1606750310000|2020-11-30 15:31:50|7627.9|7617.9|7627.8|7617.8|7628.5|7618.5|7626.6|7616.6|16
1606750320000|2020-11-30 15:32:00|7628|7618|7627.3|7617.3|7628.5|7618.5|7627.1|7617.1|9
1606750330000|2020-11-30 15:32:10|7627|7617|7625.9|7615.9|7627.1|7617.1|7625.6|7615.6|15
1606750340000|2020-11-30 15:32:20|7626.1|7616.1|7625.6|7615.6|7627.3|7617.3|7625.6|7615.6|10
1606750350000|2020-11-30 15:32:30|7625.9|7615.9|7623.4|7613.4|7626.1|7616.1|7623.3|7613.3|20
1606750360000|2020-11-30 15:32:40|7623.3|7613.3|7622.8|7612.8|7623.8|7613.8|7622.8|7612.8|7
1606750370000|2020-11-30 15:32:50|7623|7613|7623.5|7613.5|7624.9|7614.9|7623|7613|14
1606750380000|2020-11-30 15:33:00|7623.8|7613.8|7624.1|7614.1|7624.1|7614.1|7622.8|7612.8|8
1606750390000|2020-11-30 15:33:10|7623.9|7613.9|7622.8|7612.8|7623.9|7613.9|7622.5|7612.5|8
1606750400000|2020-11-30 15:33:20|7622.5|7612.5|7621.3|7611.3|7622.8|7612.8|7621.3|7611.3|4
1606750410000|2020-11-30 15:33:30|7621.1|7611.1|7625.8|7615.8|7625.8|7615.8|7621.1|7611.1|8
1606750420000|2020-11-30 15:33:40|7626|7616|7623|7613|7626.3|7616.3|7623|7613|10
1606750430000|2020-11-30 15:33:50|7623.3|7613.3|7623.8|7613.8|7624.3|7614.3|7623.3|7613.3|7
1606750440000|2020-11-30 15:34:00|7624|7614|7623.6|7613.6|7624.3|7614.3|7623.6|7613.6|9
1606750450000|2020-11-30 15:34:10|7623.1|7613.1|7624|7614|7624|7614|7623.1|7613.1|4
1606750460000|2020-11-30 15:34:20|7625|7615|7626.8|7616.8|7627.6|7617.6|7625|7615|10
1606750470000|2020-11-30 15:34:30|7627|7617|7627.8|7617.8|7627.8|7617.8|7627|7617|3
1606750480000|2020-11-30 15:34:40|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7627.3|7617.3|8
1606750490000|2020-11-30 15:34:50|7629.1|7619.1|7628.9|7618.9|7630.6|7620.6|7628.9|7618.9|7
1606750500000|2020-11-30 15:35:00|7629.5|7619.5|7629.8|7619.8|7629.9|7619.9|7628.9|7618.9|14
1606750510000|2020-11-30 15:35:10|7629.5|7619.5|7626.4|7616.4|7629.5|7619.5|7626|7616|15
1606750520000|2020-11-30 15:35:20|7626.6|7616.6|7624.8|7614.8|7626.9|7616.9|7624.1|7614.1|13
1606750530000|2020-11-30 15:35:30|7624.1|7614.1|7623.8|7613.8|7624.6|7614.6|7623.8|7613.8|10
1606750540000|2020-11-30 15:35:40|7624|7614|7625.1|7615.1|7625.1|7615.1|7624|7614|4
1606750550000|2020-11-30 15:35:50|7625.3|7615.3|7625.3|7615.3|7625.3|7615.3|7625.3|7615.3|1
1606750560000|2020-11-30 15:36:00|7625.1|7615.1|7625.3|7615.3|7625.3|7615.3|7625.1|7615.1|2
1606750570000|2020-11-30 15:36:10|7624.9|7614.9|7623.5|7613.5|7624.9|7614.9|7623.4|7613.4|7
1606750580000|2020-11-30 15:36:20|7623.6|7613.6|7623.6|7613.6|7625.3|7615.3|7623.5|7613.5|13
1606750590000|2020-11-30 15:36:30|7623.8|7613.8|7624.6|7614.6|7625.4|7615.4|7623.6|7613.6|11
1606750600000|2020-11-30 15:36:40|7624.4|7614.4|7625.3|7615.3|7625.5|7615.5|7624.4|7614.4|9
1606750610000|2020-11-30 15:36:50|7625|7615|7625.6|7615.6|7625.9|7615.9|7624.9|7614.9|6
1606750620000|2020-11-30 15:37:00|7625.9|7615.9|7627|7617|7627.4|7617.4|7625.9|7615.9|13
1606750630000|2020-11-30 15:37:10|7626.9|7616.9|7627.1|7617.1|7627.1|7617.1|7626.9|7616.9|2
1606750640000|2020-11-30 15:37:20|7626.9|7616.9|7625.1|7615.1|7626.9|7616.9|7625.1|7615.1|6
1606750650000|2020-11-30 15:37:30|7625.6|7615.6|7627|7617|7627|7617|7624.8|7614.8|14
1606750660000|2020-11-30 15:37:40|7626.8|7616.8|7624.5|7614.5|7626.8|7616.8|7624.3|7614.3|7
1606750670000|2020-11-30 15:37:50|7624.3|7614.3|7623.5|7613.5|7624.3|7614.3|7623|7613|10
1606750680000|2020-11-30 15:38:00|7623.3|7613.3|7621.6|7611.6|7623.3|7613.3|7621.1|7611.1|7
1606750690000|2020-11-30 15:38:10|7621.4|7611.4|7623.8|7613.8|7623.8|7613.8|7621.4|7611.4|11
1606750700000|2020-11-30 15:38:20|7623.5|7613.5|7623.5|7613.5|7623.5|7613.5|7623.5|7613.5|1
1606750710000|2020-11-30 15:38:30|7623.8|7613.8|7626.5|7616.5|7626.5|7616.5|7623.8|7613.8|10
1606750720000|2020-11-30 15:38:40|7626.8|7616.8|7627.5|7617.5|7627.5|7617.5|7626.8|7616.8|6
1606750730000|2020-11-30 15:38:50|7627.3|7617.3|7626.3|7616.3|7628|7618|7626.1|7616.1|11
1606750750000|2020-11-30 15:39:10|7626.5|7616.5|7627.8|7617.8|7628|7618|7626.3|7616.3|6
1606750760000|2020-11-30 15:39:20|7627.3|7617.3|7627.5|7617.5|7627.5|7617.5|7626.3|7616.3|12
1606750770000|2020-11-30 15:39:30|7627.3|7617.3|7625|7615|7627.3|7617.3|7625|7615|10
1606750780000|2020-11-30 15:39:40|7624.9|7614.9|7625.5|7615.5|7625.9|7615.9|7624.9|7614.9|4
1606750790000|2020-11-30 15:39:50|7625.1|7615.1|7625.4|7615.4|7626.1|7616.1|7625.1|7615.1|11
1606750800000|2020-11-30 15:40:00|7625.6|7615.6|7625.9|7615.9|7626.3|7616.3|7625.6|7615.6|7
1606750810000|2020-11-30 15:40:10|7625.6|7615.6|7625|7615|7625.6|7615.6|7625|7615|5
1606750820000|2020-11-30 15:40:20|7624.9|7614.9|7623.1|7613.1|7625|7615|7621.6|7611.6|19
1606750830000|2020-11-30 15:40:30|7622.9|7612.9|7624.6|7614.6|7624.6|7614.6|7622.6|7612.6|15
1606750840000|2020-11-30 15:40:40|7625|7615|7625.1|7615.1|7625.3|7615.3|7625|7615|5
1606750850000|2020-11-30 15:40:50|7624.9|7614.9|7624.3|7614.3|7625.1|7615.1|7624|7614|7
1606750860000|2020-11-30 15:41:00|7624.5|7614.5|7626.5|7616.5|7626.5|7616.5|7624.5|7614.5|8
1606750870000|2020-11-30 15:41:10|7626.8|7616.8|7627.4|7617.4|7627.9|7617.9|7626.8|7616.8|11
1606750880000|2020-11-30 15:41:20|7627.3|7617.3|7628|7618|7628|7618|7627.3|7617.3|6
1606750890000|2020-11-30 15:41:30|7627.8|7617.8|7627.1|7617.1|7628|7618|7627|7617|8
1606750910000|2020-11-30 15:41:50|7626.4|7616.4|7626|7616|7626.9|7616.9|7624.3|7614.3|17
1606750920000|2020-11-30 15:42:00|7626.3|7616.3|7626|7616|7626.3|7616.3|7625.8|7615.8|6
1606750930000|2020-11-30 15:42:10|7626.3|7616.3|7626.3|7616.3|7626.5|7616.5|7626|7616|5
1606750940000|2020-11-30 15:42:20|7626.5|7616.5|7628|7618|7628|7618|7626.5|7616.5|3
1606750950000|2020-11-30 15:42:30|7627.4|7617.4|7627|7617|7628.1|7618.1|7626.9|7616.9|9
1606750960000|2020-11-30 15:42:40|7627.3|7617.3|7626.6|7616.6|7627.5|7617.5|7626.3|7616.3|8
1606750970000|2020-11-30 15:42:50|7626.5|7616.5|7624.8|7614.8|7626.5|7616.5|7624.8|7614.8|9
1606750980000|2020-11-30 15:43:00|7624.3|7614.3|7624.3|7614.3|7624.5|7614.5|7623.4|7613.4|7
1606750990000|2020-11-30 15:43:10|7623.4|7613.4|7621.9|7611.9|7624.3|7614.3|7621.9|7611.9|6
1606751000000|2020-11-30 15:43:20|7621.8|7611.8|7619.3|7609.3|7621.8|7611.8|7618.8|7608.8|9
1606751010000|2020-11-30 15:43:30|7619.5|7609.5|7620.9|7610.9|7620.9|7610.9|7619.5|7609.5|4
1606751020000|2020-11-30 15:43:40|7621.3|7611.3|7622|7612|7622|7612|7621|7611|6
1606751030000|2020-11-30 15:43:50|7621.8|7611.8|7621.3|7611.3|7621.8|7611.8|7621|7611|5
1606751040000|2020-11-30 15:44:00|7621|7611|7620.9|7610.9|7621|7611|7619.3|7609.3|7
1606751050000|2020-11-30 15:44:10|7620.6|7610.6|7617.4|7607.4|7620.6|7610.6|7617.1|7607.1|17
1606751060000|2020-11-30 15:44:20|7617.6|7607.6|7617.9|7607.9|7618.8|7608.8|7617.4|7607.4|12
1606751070000|2020-11-30 15:44:30|7617.6|7607.6|7618.6|7608.6|7619.1|7609.1|7617.1|7607.1|14
1606751080000|2020-11-30 15:44:40|7618.1|7608.1|7617.9|7607.9|7618.5|7608.5|7617.6|7607.6|15
1606751090000|2020-11-30 15:44:50|7618|7608|7618|7608|7618|7608|7616.5|7606.5|13
1606751100000|2020-11-30 15:45:00|7618.4|7608.4|7617.8|7607.8|7618.8|7608.8|7617.5|7607.5|21
1606751110000|2020-11-30 15:45:10|7618|7608|7618|7608|7618.5|7608.5|7617|7607|11
1606751120000|2020-11-30 15:45:20|7617.8|7607.8|7616.9|7606.9|7617.9|7607.9|7616.8|7606.8|11
1606751130000|2020-11-30 15:45:30|7616.6|7606.6|7616.9|7606.9|7617.1|7607.1|7616.4|7606.4|10
1606751140000|2020-11-30 15:45:40|7616.6|7606.6|7618.5|7608.5|7618.5|7608.5|7616.4|7606.4|9
1606751150000|2020-11-30 15:45:50|7618.3|7608.3|7620|7610|7620|7610|7618|7608|6
1606751160000|2020-11-30 15:46:00|7619.8|7609.8|7618.5|7608.5|7620|7610|7618.5|7608.5|8
1606751170000|2020-11-30 15:46:10|7618.6|7608.6|7618.3|7608.3|7618.8|7608.8|7618|7608|14
1606751180000|2020-11-30 15:46:20|7618|7608|7619.1|7609.1|7619.1|7609.1|7618|7608|9
1606751190000|2020-11-30 15:46:30|7620|7610|7617.6|7607.6|7620|7610|7617.6|7607.6|15
1606751200000|2020-11-30 15:46:40|7618|7608|7617.5|7607.5|7619.5|7609.5|7617.5|7607.5|11
1606751210000|2020-11-30 15:46:50|7617.8|7607.8|7616.1|7606.1|7618|7608|7616.1|7606.1|11
1606751220000|2020-11-30 15:47:00|7616|7606|7620.8|7610.8|7620.8|7610.8|7616|7606|14
1606751230000|2020-11-30 15:47:10|7620|7610|7617.5|7607.5|7621|7611|7617.5|7607.5|14
1606751240000|2020-11-30 15:47:20|7617.8|7607.8|7618.4|7608.4|7619.3|7609.3|7617.5|7607.5|9
1606751250000|2020-11-30 15:47:30|7618.8|7608.8|7618.8|7608.8|7619.4|7609.4|7618.6|7608.6|7
1606751260000|2020-11-30 15:47:40|7619|7609|7618.4|7608.4|7619.3|7609.3|7618.4|7608.4|6
1606751270000|2020-11-30 15:47:50|7618.6|7608.6|7616.5|7606.5|7618.6|7608.6|7616.5|7606.5|6
1606751280000|2020-11-30 15:48:00|7616.3|7606.3|7616.1|7606.1|7616.3|7606.3|7616.1|7606.1|2
1606751290000|2020-11-30 15:48:10|7615.9|7605.9|7616.8|7606.8|7617.3|7607.3|7615.5|7605.5|14
1606751300000|2020-11-30 15:48:20|7616.5|7606.5|7617|7607|7617|7607|7616.4|7606.4|7
1606751310000|2020-11-30 15:48:30|7616.8|7606.8|7614.3|7604.3|7616.8|7606.8|7614.3|7604.3|7
1606751320000|2020-11-30 15:48:40|7614|7604|7613.8|7603.8|7614|7604|7612.9|7602.9|6
1606751330000|2020-11-30 15:48:50|7612.5|7602.5|7609.9|7599.9|7612.5|7602.5|7609.9|7599.9|8
1606751340000|2020-11-30 15:49:00|7609.8|7599.8|7607.9|7597.9|7609.8|7599.8|7607.9|7597.9|6
1606751350000|2020-11-30 15:49:10|7608.1|7598.1|7607.6|7597.6|7608.1|7598.1|7607.4|7597.4|8
1606751360000|2020-11-30 15:49:20|7608|7598|7608|7598|7608|7598|7608|7598|1
1606751370000|2020-11-30 15:49:30|7608.3|7598.3|7607.9|7597.9|7608.3|7598.3|7607.9|7597.9|2
1606751380000|2020-11-30 15:49:40|7609.3|7599.3|7608.8|7598.8|7609.3|7599.3|7607.9|7597.9|12
1606751390000|2020-11-30 15:49:50|7608.9|7598.9|7609.5|7599.5|7609.8|7599.8|7608.9|7598.9|4
1606751400000|2020-11-30 15:50:00|7606.4|7596.4|7608|7598|7608|7598|7606.4|7596.4|6
1606751410000|2020-11-30 15:50:10|7608.3|7598.3|7611.5|7601.5|7611.5|7601.5|7608.3|7598.3|12
1606751420000|2020-11-30 15:50:20|7611.6|7601.6|7611.4|7601.4|7611.6|7601.6|7609.9|7599.9|11
1606751430000|2020-11-30 15:50:30|7611.6|7601.6|7614.3|7604.3|7614.3|7604.3|7611.6|7601.6|5
1606751440000|2020-11-30 15:50:40|7614|7604|7615.5|7605.5|7616.8|7606.8|7614|7604|17
1606751450000|2020-11-30 15:50:50|7615.3|7605.3|7615.3|7605.3|7615.3|7605.3|7615.3|7605.3|1
1606751460000|2020-11-30 15:51:00|7614.9|7604.9|7612.4|7602.4|7614.9|7604.9|7611.9|7601.9|11
1606751470000|2020-11-30 15:51:10|7612.5|7602.5|7613.8|7603.8|7613.9|7603.9|7612.4|7602.4|14
1606751480000|2020-11-30 15:51:20|7613.5|7603.5|7613.9|7603.9|7614|7604|7613.5|7603.5|10
1606751490000|2020-11-30 15:51:30|7614.1|7604.1|7617.4|7607.4|7617.6|7607.6|7614.1|7604.1|12
1606751500000|2020-11-30 15:51:40|7617.5|7607.5|7620.3|7610.3|7620.3|7610.3|7617.5|7607.5|12
1606751510000|2020-11-30 15:51:50|7620|7610|7620.6|7610.6|7621.1|7611.1|7619.5|7609.5|12
1606751520000|2020-11-30 15:52:00|7620.4|7610.4|7619.4|7609.4|7620.4|7610.4|7618.9|7608.9|11
1606751530000|2020-11-30 15:52:10|7619.3|7609.3|7619.3|7609.3|7619.4|7609.4|7619.3|7609.3|7
1606751540000|2020-11-30 15:52:20|7619.6|7609.6|7619.3|7609.3|7620.6|7610.6|7618.4|7608.4|11
1606751550000|2020-11-30 15:52:30|7619|7609|7618.9|7608.9|7619|7609|7618.3|7608.3|8
1606751560000|2020-11-30 15:52:40|7618.5|7608.5|7618.9|7608.9|7619.3|7609.3|7618.5|7608.5|5
1606751570000|2020-11-30 15:52:50|7619.1|7609.1|7619.3|7609.3|7619.3|7609.3|7618.6|7608.6|6
1606751580000|2020-11-30 15:53:00|7619.6|7609.6|7620.8|7610.8|7620.8|7610.8|7619.6|7609.6|3
1606751590000|2020-11-30 15:53:10|7620.6|7610.6|7620.6|7610.6|7621|7611|7620.5|7610.5|5
1606751600000|2020-11-30 15:53:20|7620.4|7610.4|7621.1|7611.1|7621.4|7611.4|7620.3|7610.3|11
1606751610000|2020-11-30 15:53:30|7620.9|7610.9|7621.4|7611.4|7621.4|7611.4|7620.3|7610.3|9
1606751620000|2020-11-30 15:53:40|7621.6|7611.6|7621|7611|7621.6|7611.6|7620.8|7610.8|5
1606751630000|2020-11-30 15:53:50|7621.1|7611.1|7619.9|7609.9|7621.1|7611.1|7619.9|7609.9|3
1606751640000|2020-11-30 15:54:00|7619.6|7609.6|7621.6|7611.6|7621.6|7611.6|7619.1|7609.1|8
1606751650000|2020-11-30 15:54:10|7621.5|7611.5|7621.6|7611.6|7621.6|7611.6|7621.5|7611.5|2
1606751660000|2020-11-30 15:54:20|7621.8|7611.8|7623.9|7613.9|7623.9|7613.9|7621.5|7611.5|6
1606751670000|2020-11-30 15:54:30|7624.1|7614.1|7626.5|7616.5|7626.5|7616.5|7624.1|7614.1|8
1606751680000|2020-11-30 15:54:40|7626.9|7616.9|7627.3|7617.3|7627.6|7617.6|7626.9|7616.9|9
1606751690000|2020-11-30 15:54:50|7627|7617|7623.4|7613.4|7627|7617|7623.3|7613.3|5
1606751700000|2020-11-30 15:55:00|7623.5|7613.5|7621.3|7611.3|7624.3|7614.3|7621.3|7611.3|8
1606751710000|2020-11-30 15:55:10|7621.1|7611.1|7621.1|7611.1|7621.1|7611.1|7620.4|7610.4|4
1606751720000|2020-11-30 15:55:20|7621.6|7611.6|7621.1|7611.1|7621.6|7611.6|7621.1|7611.1|2
1606751730000|2020-11-30 15:55:30|7620.9|7610.9|7622.5|7612.5|7622.5|7612.5|7620.9|7610.9|6
1606751740000|2020-11-30 15:55:40|7622.8|7612.8|7624.6|7614.6|7625.1|7615.1|7622.8|7612.8|10
1606751750000|2020-11-30 15:55:50|7624.5|7614.5|7623.8|7613.8|7624.5|7614.5|7623.3|7613.3|8
1606751760000|2020-11-30 15:56:00|7623.5|7613.5|7622.6|7612.6|7623.8|7613.8|7622.3|7612.3|9
1606751770000|2020-11-30 15:56:10|7622.4|7612.4|7620|7610|7622.4|7612.4|7620|7610|8
1606751780000|2020-11-30 15:56:20|7619.8|7609.8|7617|7607|7619.8|7609.8|7617|7607|7
1606751790000|2020-11-30 15:56:30|7617.1|7607.1|7620.8|7610.8|7620.8|7610.8|7617.1|7607.1|11
1606751800000|2020-11-30 15:56:40|7620.9|7610.9|7622.4|7612.4|7622.6|7612.6|7620.9|7610.9|6
1606751810000|2020-11-30 15:56:50|7622.3|7612.3|7621.1|7611.1|7622.3|7612.3|7621.1|7611.1|3
1606751820000|2020-11-30 15:57:00|7620.4|7610.4|7619|7609|7620.4|7610.4|7619|7609|4
1606751830000|2020-11-30 15:57:10|7618.5|7608.5|7618|7608|7618.5|7608.5|7617.9|7607.9|11
1606751840000|2020-11-30 15:57:20|7618.1|7608.1|7620.3|7610.3|7620.8|7610.8|7618.1|7608.1|11
1606751850000|2020-11-30 15:57:30|7620.1|7610.1|7619.8|7609.8|7620.5|7610.5|7619.8|7609.8|5
1606751860000|2020-11-30 15:57:40|7619.4|7609.4|7615.5|7605.5|7619.4|7609.4|7615.5|7605.5|12
1606751870000|2020-11-30 15:57:50|7615.3|7605.3|7613.8|7603.8|7615.3|7605.3|7613.8|7603.8|8
1606751880000|2020-11-30 15:58:00|7613.6|7603.6|7614|7604|7614.5|7604.5|7613.4|7603.4|14
1606751890000|2020-11-30 15:58:10|7613.9|7603.9|7611.4|7601.4|7613.9|7603.9|7611.1|7601.1|7
1606751900000|2020-11-30 15:58:20|7611.3|7601.3|7612.4|7602.4|7612.6|7602.6|7611.3|7601.3|6
1606751910000|2020-11-30 15:58:30|7612.6|7602.6|7615.1|7605.1|7615.5|7605.5|7612.5|7602.5|12
1606751920000|2020-11-30 15:58:40|7615.4|7605.4|7618.1|7608.1|7618.1|7608.1|7615.4|7605.4|7
1606751930000|2020-11-30 15:58:50|7618.5|7608.5|7619.1|7609.1|7619.1|7609.1|7617.9|7607.9|8
1606751940000|2020-11-30 15:59:00|7619.4|7609.4|7619.3|7609.3|7620.4|7610.4|7619.3|7609.3|14
1606751950000|2020-11-30 15:59:10|7618.9|7608.9|7616.4|7606.4|7618.9|7608.9|7616.4|7606.4|8
1606751960000|2020-11-30 15:59:20|7616|7606|7616.6|7606.6|7616.9|7606.9|7615.4|7605.4|7
1606751970000|2020-11-30 15:59:30|7616.8|7606.8|7618.1|7608.1|7618.1|7608.1|7616.8|7606.8|3
1606751980000|2020-11-30 15:59:40|7618.3|7608.3|7618.3|7608.3|7618.4|7608.4|7617|7607|10
1606751990000|2020-11-30 15:59:50|7618.1|7608.1|7617.1|7607.1|7618.1|7608.1|7616.6|7606.6|9
1606752000000|2020-11-30 16:00:00|7617|7607|7613.4|7603.4|7617.1|7607.1|7613.4|7603.4|12
1606752010000|2020-11-30 16:00:10|7613.3|7603.3|7610.1|7600.1|7613.3|7603.3|7610.1|7600.1|11
1606752020000|2020-11-30 16:00:20|7610.5|7600.5|7609.6|7599.6|7611.1|7601.1|7609.6|7599.6|8
1606752030000|2020-11-30 16:00:30|7609.5|7599.5|7611.9|7601.9|7611.9|7601.9|7609.5|7599.5|15
1606752040000|2020-11-30 16:00:40|7611.5|7601.5|7610.8|7600.8|7611.9|7601.9|7610.6|7600.6|14
1606752050000|2020-11-30 16:00:50|7610.1|7600.1|7610.4|7600.4|7611.3|7601.3|7608.6|7598.6|13
1606752060000|2020-11-30 16:01:00|7610.1|7600.1|7609.1|7599.1|7610.1|7600.1|7607|7597|9
1606752070000|2020-11-30 16:01:10|7608.9|7598.9|7609.4|7599.4|7609.4|7599.4|7608.9|7598.9|6
1606752080000|2020-11-30 16:01:20|7608.9|7598.9|7609.1|7599.1|7609.1|7599.1|7607.6|7597.6|6
1606752090000|2020-11-30 16:01:30|7609.4|7599.4|7612.1|7602.1|7612.1|7602.1|7609.4|7599.4|16
1606752100000|2020-11-30 16:01:40|7611.9|7601.9|7611.9|7601.9|7612|7602|7611.9|7601.9|3
1606752110000|2020-11-30 16:01:50|7611.6|7601.6|7613.6|7603.6|7614.1|7604.1|7610.9|7600.9|11
1606752120000|2020-11-30 16:02:00|7613.9|7603.9|7614.3|7604.3|7614.3|7604.3|7612.4|7602.4|10
1606752130000|2020-11-30 16:02:10|7614.4|7604.4|7615.1|7605.1|7615.4|7605.4|7614.4|7604.4|4
1606752140000|2020-11-30 16:02:20|7616.3|7606.3|7613.9|7603.9|7616.3|7606.3|7613.8|7603.8|16
1606752150000|2020-11-30 16:02:30|7613.8|7603.8|7612.5|7602.5|7613.9|7603.9|7612.5|7602.5|7
1606752160000|2020-11-30 16:02:40|7612|7602|7610.9|7600.9|7612.3|7602.3|7609.8|7599.8|11
1606752170000|2020-11-30 16:02:50|7610.5|7600.5|7608.4|7598.4|7611.5|7601.5|7607.9|7597.9|11
1606752180000|2020-11-30 16:03:00|7609|7599|7608|7598|7609|7599|7607.6|7597.6|10
1606752190000|2020-11-30 16:03:10|7607.6|7597.6|7609.6|7599.6|7609.6|7599.6|7607.6|7597.6|10
1606752200000|2020-11-30 16:03:20|7609.4|7599.4|7609.9|7599.9|7609.9|7599.9|7608.4|7598.4|7
1606752210000|2020-11-30 16:03:30|7609.6|7599.6|7609.6|7599.6|7609.6|7599.6|7608.9|7598.9|8
1606752220000|2020-11-30 16:03:40|7609.8|7599.8|7608.8|7598.8|7609.8|7599.8|7608.8|7598.8|4
1606752230000|2020-11-30 16:03:50|7608.5|7598.5|7608.9|7598.9|7608.9|7598.9|7608.5|7598.5|7
1606752240000|2020-11-30 16:04:00|7608.6|7598.6|7605.9|7595.9|7608.6|7598.6|7605.8|7595.8|14
1606752250000|2020-11-30 16:04:10|7606.1|7596.1|7608.4|7598.4|7608.4|7598.4|7606.1|7596.1|15
1606752260000|2020-11-30 16:04:20|7608.1|7598.1|7607.1|7597.1|7608.1|7598.1|7607.1|7597.1|5
1606752270000|2020-11-30 16:04:30|7606.9|7596.9|7605.8|7595.8|7606.9|7596.9|7605.8|7595.8|13
1606752280000|2020-11-30 16:04:40|7605.9|7595.9|7603.6|7593.6|7606.4|7596.4|7603.6|7593.6|8
1606752290000|2020-11-30 16:04:50|7603.9|7593.9|7606.5|7596.5|7608.4|7598.4|7603.9|7593.9|12
1606752300000|2020-11-30 16:05:00|7606.4|7596.4|7606.9|7596.9|7607.1|7597.1|7606.4|7596.4|7
1606752310000|2020-11-30 16:05:10|7606.6|7596.6|7604.9|7594.9|7606.9|7596.9|7604.9|7594.9|7
1606752320000|2020-11-30 16:05:20|7604.8|7594.8|7602.4|7592.4|7604.8|7594.8|7602.4|7592.4|12
1606752330000|2020-11-30 16:05:30|7602.9|7592.9|7603.6|7593.6|7604.6|7594.6|7602.1|7592.1|14
1606752340000|2020-11-30 16:05:40|7603.4|7593.4|7601.6|7591.6|7603.4|7593.4|7601.6|7591.6|8
1606752350000|2020-11-30 16:05:50|7601|7591|7595.6|7585.6|7601|7591|7595.6|7585.6|24
1606752360000|2020-11-30 16:06:00|7595.3|7585.3|7596.1|7586.1|7596.3|7586.3|7594|7584|15
1606752370000|2020-11-30 16:06:10|7595.9|7585.9|7594.9|7584.9|7596.4|7586.4|7594.9|7584.9|12
1606752380000|2020-11-30 16:06:20|7594.6|7584.6|7588.6|7578.6|7594.6|7584.6|7588.6|7578.6|24
1606752390000|2020-11-30 16:06:30|7588.4|7578.4|7589|7579|7589|7579|7586.4|7576.4|20
1606752400000|2020-11-30 16:06:40|7589.3|7579.3|7588.6|7578.6|7589.6|7579.6|7588.6|7578.6|12
1606752410000|2020-11-30 16:06:50|7588.9|7578.9|7590.8|7580.8|7591.1|7581.1|7588.8|7578.8|15
1606752420000|2020-11-30 16:07:00|7591.1|7581.1|7591.4|7581.4|7592.9|7582.9|7591|7581|19
1606752430000|2020-11-30 16:07:10|7591.5|7581.5|7592.8|7582.8|7594.3|7584.3|7591.5|7581.5|12
1606752440000|2020-11-30 16:07:20|7592.6|7582.6|7592|7582|7592.6|7582.6|7591.6|7581.6|6
1606752450000|2020-11-30 16:07:30|7591.6|7581.6|7592.8|7582.8|7592.8|7582.8|7590.4|7580.4|15
1606752460000|2020-11-30 16:07:40|7592.9|7582.9|7594.4|7584.4|7594.4|7584.4|7591.6|7581.6|12
1606752470000|2020-11-30 16:07:50|7594.9|7584.9|7594.9|7584.9|7595.4|7585.4|7594.9|7584.9|4
1606752480000|2020-11-30 16:08:00|7595|7585|7593.3|7583.3|7595|7585|7592.6|7582.6|25
1606752490000|2020-11-30 16:08:10|7593.1|7583.1|7590|7580|7593.1|7583.1|7588.3|7578.3|16
1606752500000|2020-11-30 16:08:20|7590.3|7580.3|7591.8|7581.8|7591.8|7581.8|7590|7580|9
1606752510000|2020-11-30 16:08:30|7591.5|7581.5|7593.8|7583.8|7593.8|7583.8|7591.5|7581.5|13
1606752520000|2020-11-30 16:08:40|7593.6|7583.6|7591.6|7581.6|7593.6|7583.6|7591.6|7581.6|8
1606752530000|2020-11-30 16:08:50|7591.9|7581.9|7593.1|7583.1|7593.1|7583.1|7591.9|7581.9|6
1606752540000|2020-11-30 16:09:00|7593|7583|7592.9|7582.9|7593.3|7583.3|7592.3|7582.3|8
1606752550000|2020-11-30 16:09:10|7592.6|7582.6|7590.4|7580.4|7592.6|7582.6|7590.4|7580.4|11
1606752560000|2020-11-30 16:09:20|7590.1|7580.1|7587.5|7577.5|7590.1|7580.1|7587.5|7577.5|7
1606752570000|2020-11-30 16:09:30|7587.3|7577.3|7586.4|7576.4|7588.1|7578.1|7586.1|7576.1|17
1606752580000|2020-11-30 16:09:40|7586.3|7576.3|7587.6|7577.6|7587.6|7577.6|7586|7576|10
1606752590000|2020-11-30 16:09:50|7587.8|7577.8|7590.6|7580.6|7590.6|7580.6|7587.8|7577.8|17
1606752600000|2020-11-30 16:10:00|7590.4|7580.4|7589.5|7579.5|7590.4|7580.4|7588.9|7578.9|6
1606752610000|2020-11-30 16:10:10|7589.3|7579.3|7588.5|7578.5|7589.6|7579.6|7588.1|7578.1|14
1606752620000|2020-11-30 16:10:20|7588.1|7578.1|7585.3|7575.3|7588.6|7578.6|7584.5|7574.5|21
1606752630000|2020-11-30 16:10:30|7585.6|7575.6|7587.9|7577.9|7588.3|7578.3|7585.6|7575.6|9
1606752640000|2020-11-30 16:10:40|7587.8|7577.8|7588.3|7578.3|7589.3|7579.3|7587.4|7577.4|19
1606752650000|2020-11-30 16:10:50|7588.5|7578.5|7588.8|7578.8|7589.4|7579.4|7588.4|7578.4|12
1606752660000|2020-11-30 16:11:00|7589|7579|7589.1|7579.1|7589.4|7579.4|7588.9|7578.9|6
1606752670000|2020-11-30 16:11:10|7588.9|7578.9|7589.6|7579.6|7589.6|7579.6|7588.6|7578.6|8
1606752680000|2020-11-30 16:11:20|7589.4|7579.4|7589.3|7579.3|7589.4|7579.4|7588.9|7578.9|11
1606752690000|2020-11-30 16:11:30|7589|7579|7589.3|7579.3|7589.3|7579.3|7589|7579|2
1606752700000|2020-11-30 16:11:40|7589.4|7579.4|7593.1|7583.1|7593.1|7583.1|7589.4|7579.4|20
1606752710000|2020-11-30 16:11:50|7592.1|7582.1|7596.5|7586.5|7596.6|7586.6|7591.4|7581.4|25
1606752720000|2020-11-30 16:12:00|7597|7587|7595.5|7585.5|7598.4|7588.4|7594.9|7584.9|26
1606752730000|2020-11-30 16:12:10|7595.4|7585.4|7594.4|7584.4|7595.4|7585.4|7593.9|7583.9|14
1606752740000|2020-11-30 16:12:20|7594.1|7584.1|7594.6|7584.6|7595.4|7585.4|7593.9|7583.9|19
1606752750000|2020-11-30 16:12:30|7594.9|7584.9|7596|7586|7596.6|7586.6|7594.9|7584.9|11
1606752760000|2020-11-30 16:12:40|7596.1|7586.1|7597|7587|7597|7587|7596.1|7586.1|6
1606752770000|2020-11-30 16:12:50|7597.3|7587.3|7597|7587|7597.3|7587.3|7595.9|7585.9|14
1606752780000|2020-11-30 16:13:00|7597.1|7587.1|7592.4|7582.4|7597.1|7587.1|7592.3|7582.3|5
1606752790000|2020-11-30 16:13:10|7592.9|7582.9|7595.5|7585.5|7596.4|7586.4|7592.9|7582.9|17
1606752800000|2020-11-30 16:13:20|7595.9|7585.9|7595.3|7585.3|7597.6|7587.6|7595.3|7585.3|9
1606752810000|2020-11-30 16:13:30|7595.5|7585.5|7596|7586|7596.6|7586.6|7594.6|7584.6|19
1606752820000|2020-11-30 16:13:40|7595.4|7585.4|7594.9|7584.9|7595.4|7585.4|7594.9|7584.9|3
1606752830000|2020-11-30 16:13:50|7595|7585|7596.6|7586.6|7597.1|7587.1|7595|7585|5
1606752840000|2020-11-30 16:14:00|7596.4|7586.4|7596.6|7586.6|7597.3|7587.3|7596.4|7586.4|9
1606752850000|2020-11-30 16:14:10|7596.5|7586.5|7597.1|7587.1|7597.6|7587.6|7595.4|7585.4|15
1606752860000|2020-11-30 16:14:20|7597.4|7587.4|7596.5|7586.5|7597.8|7587.8|7596.5|7586.5|6
1606752870000|2020-11-30 16:14:30|7596.3|7586.3|7597.1|7587.1|7597.1|7587.1|7596.3|7586.3|6
1606752880000|2020-11-30 16:14:40|7596.9|7586.9|7597.8|7587.8|7597.9|7587.9|7596.9|7586.9|5
1606752890000|2020-11-30 16:14:50|7597.9|7587.9|7597.6|7587.6|7597.9|7587.9|7597.1|7587.1|14
1606752900000|2020-11-30 16:15:00|7597.1|7587.1|7598.6|7588.6|7598.6|7588.6|7597.1|7587.1|7
1606752910000|2020-11-30 16:15:10|7598.5|7588.5|7598.9|7588.9|7598.9|7588.9|7597.4|7587.4|12
1606752920000|2020-11-30 16:15:20|7598.6|7588.6|7599.3|7589.3|7599.5|7589.5|7598.6|7588.6|12
1606752930000|2020-11-30 16:15:30|7599.5|7589.5|7599.3|7589.3|7599.5|7589.5|7598.9|7588.9|4
1606752940000|2020-11-30 16:15:40|7599.5|7589.5|7601.4|7591.4|7601.4|7591.4|7598.9|7588.9|10
1606752950000|2020-11-30 16:15:50|7601.6|7591.6|7604.4|7594.4|7604.4|7594.4|7601.6|7591.6|16
1606752960000|2020-11-30 16:16:00|7604.9|7594.9|7604.6|7594.6|7605.4|7595.4|7604.4|7594.4|6
1606752970000|2020-11-30 16:16:10|7604.1|7594.1|7604.3|7594.3|7604.9|7594.9|7603.6|7593.6|11
1606752980000|2020-11-30 16:16:20|7604|7594|7604.1|7594.1|7604.9|7594.9|7604|7594|5
1606752990000|2020-11-30 16:16:30|7604.4|7594.4|7602.3|7592.3|7604.4|7594.4|7602.3|7592.3|7
1606753000000|2020-11-30 16:16:40|7602.4|7592.4|7601.6|7591.6|7602.4|7592.4|7601.6|7591.6|6
1606753010000|2020-11-30 16:16:50|7602.3|7592.3|7604.4|7594.4|7604.4|7594.4|7602.3|7592.3|11
1606753020000|2020-11-30 16:17:00|7604.6|7594.6|7603.1|7593.1|7604.6|7594.6|7603.1|7593.1|9
1606753030000|2020-11-30 16:17:10|7603|7593|7603.9|7593.9|7603.9|7593.9|7603|7593|8
1606753040000|2020-11-30 16:17:20|7603.8|7593.8|7603.3|7593.3|7603.8|7593.8|7603.3|7593.3|3
1606753050000|2020-11-30 16:17:30|7602.9|7592.9|7601.6|7591.6|7602.9|7592.9|7601.6|7591.6|5
1606753060000|2020-11-30 16:17:40|7601.5|7591.5|7601.6|7591.6|7601.9|7591.9|7600.9|7590.9|10
1606753070000|2020-11-30 16:17:50|7601.5|7591.5|7604.1|7594.1|7604.1|7594.1|7601.1|7591.1|9
1606753080000|2020-11-30 16:18:00|7604|7594|7601.5|7591.5|7604|7594|7601.5|7591.5|9
1606753090000|2020-11-30 16:18:10|7601.1|7591.1|7600.5|7590.5|7601.1|7591.1|7600.5|7590.5|4
1606753100000|2020-11-30 16:18:20|7600.1|7590.1|7597.9|7587.9|7600.1|7590.1|7597.6|7587.6|6
1606753110000|2020-11-30 16:18:30|7597.8|7587.8|7597.6|7587.6|7597.8|7587.8|7597.6|7587.6|2
1606753120000|2020-11-30 16:18:40|7597.8|7587.8|7597.9|7587.9|7597.9|7587.9|7597.8|7587.8|2
1606753130000|2020-11-30 16:18:50|7597.8|7587.8|7597.3|7587.3|7597.8|7587.8|7597.1|7587.1|4
1606753140000|2020-11-30 16:19:00|7597.4|7587.4|7599|7589|7599.3|7589.3|7597.4|7587.4|8
1606753150000|2020-11-30 16:19:10|7598.6|7588.6|7600.6|7590.6|7600.6|7590.6|7597.4|7587.4|11
1606753160000|2020-11-30 16:19:20|7600.8|7590.8|7601.5|7591.5|7601.5|7591.5|7600.8|7590.8|3
1606753170000|2020-11-30 16:19:30|7601.4|7591.4|7601.9|7591.9|7601.9|7591.9|7600.9|7590.9|8
1606753180000|2020-11-30 16:19:40|7602.1|7592.1|7603.4|7593.4|7603.6|7593.6|7602.1|7592.1|4
1606753190000|2020-11-30 16:19:50|7603|7593|7602.3|7592.3|7603|7593|7602.1|7592.1|5
1606753200000|2020-11-30 16:20:00|7602.5|7592.5|7603.4|7593.4|7603.4|7593.4|7602.5|7592.5|2
1606753210000|2020-11-30 16:20:10|7603.6|7593.6|7603.6|7593.6|7603.6|7593.6|7603.6|7593.6|1
1606753220000|2020-11-30 16:20:20|7603.8|7593.8|7603.8|7593.8|7603.8|7593.8|7603.8|7593.8|1
1606753230000|2020-11-30 16:20:30|7603.5|7593.5|7603.9|7593.9|7603.9|7593.9|7603.5|7593.5|3
1606753240000|2020-11-30 16:20:40|7603.6|7593.6|7603.5|7593.5|7603.9|7593.9|7603.5|7593.5|3
1606753250000|2020-11-30 16:20:50|7603.8|7593.8|7603.5|7593.5|7603.8|7593.8|7603.5|7593.5|2
1606753260000|2020-11-30 16:21:00|7603.8|7593.8|7603.8|7593.8|7603.8|7593.8|7603.8|7593.8|1
1606753270000|2020-11-30 16:21:10|7603.9|7593.9|7604.5|7594.5|7604.6|7594.6|7603.9|7593.9|3
1606753280000|2020-11-30 16:21:20|7604.1|7594.1|7603.4|7593.4|7604.3|7594.3|7603.4|7593.4|6
1606753290000|2020-11-30 16:21:30|7603.6|7593.6|7604.3|7594.3|7604.3|7594.3|7603.6|7593.6|2
1606753300000|2020-11-30 16:21:40|7604.4|7594.4|7603.5|7593.5|7604.6|7594.6|7603.5|7593.5|6
1606753310000|2020-11-30 16:21:50|7603.1|7593.1|7603.1|7593.1|7603.1|7593.1|7603|7593|3
1606753320000|2020-11-30 16:22:00|7603|7593|7603|7593|7603|7593|7603|7593|1
1606753330000|2020-11-30 16:22:10|7604.1|7594.1|7605.9|7595.9|7605.9|7595.9|7604.1|7594.1|4
1606753340000|2020-11-30 16:22:20|7605.6|7595.6|7605.6|7595.6|7605.6|7595.6|7605.6|7595.6|1
1606753350000|2020-11-30 16:22:30|7605.4|7595.4|7605.8|7595.8|7606.4|7596.4|7604.8|7594.8|12
1606753360000|2020-11-30 16:22:40|7605.9|7595.9|7607.1|7597.1|7607.1|7597.1|7605.9|7595.9|6
1606753370000|2020-11-30 16:22:50|7607.4|7597.4|7609.1|7599.1|7609.4|7599.4|7607.4|7597.4|7
1606753380000|2020-11-30 16:23:00|7609.4|7599.4|7609.1|7599.1|7609.4|7599.4|7607.9|7597.9|6
1606753390000|2020-11-30 16:23:10|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|1
1606753400000|2020-11-30 16:23:20|7609.1|7599.1|7608.5|7598.5|7609.6|7599.6|7608.5|7598.5|7
1606753410000|2020-11-30 16:23:30|7608.3|7598.3|7607.3|7597.3|7608.4|7598.4|7606.9|7596.9|8
1606753420000|2020-11-30 16:23:40|7607.5|7597.5|7608.1|7598.1|7608.1|7598.1|7607.3|7597.3|7
1606753430000|2020-11-30 16:23:50|7608|7598|7605.8|7595.8|7608|7598|7605.4|7595.4|18
1606753440000|2020-11-30 16:24:00|7605.5|7595.5|7606.9|7596.9|7608.9|7598.9|7605|7595|11
1606753450000|2020-11-30 16:24:10|7607|7597|7607.9|7597.9|7608.1|7598.1|7606.9|7596.9|6
1606753460000|2020-11-30 16:24:20|7608|7598|7608.5|7598.5|7608.6|7598.6|7608|7598|3
1606753470000|2020-11-30 16:24:30|7608.6|7598.6|7607.8|7597.8|7608.6|7598.6|7607.8|7597.8|6
1606753480000|2020-11-30 16:24:40|7607.9|7597.9|7607.9|7597.9|7607.9|7597.9|7607.9|7597.9|1
1606753490000|2020-11-30 16:24:50|7607.6|7597.6|7607.6|7597.6|7607.6|7597.6|7607.6|7597.6|1
1606753500000|2020-11-30 16:25:00|7607.4|7597.4|7606.3|7596.3|7607.4|7597.4|7605.8|7595.8|13
1606753510000|2020-11-30 16:25:10|7606.4|7596.4|7606.4|7596.4|7606.4|7596.4|7606.4|7596.4|1
1606753520000|2020-11-30 16:25:20|7606.3|7596.3|7601.6|7591.6|7606.3|7596.3|7601.6|7591.6|8
1606753530000|2020-11-30 16:25:30|7601.9|7591.9|7601.6|7591.6|7602.6|7592.6|7600.8|7590.8|26
1606753540000|2020-11-30 16:25:40|7601.9|7591.9|7601.1|7591.1|7602.1|7592.1|7601.1|7591.1|7
1606753550000|2020-11-30 16:25:50|7601|7591|7601.1|7591.1|7601.8|7591.8|7600.4|7590.4|13
1606753560000|2020-11-30 16:26:00|7601.4|7591.4|7602.4|7592.4|7604.1|7594.1|7600.9|7590.9|18
1606753570000|2020-11-30 16:26:10|7602.1|7592.1|7602.4|7592.4|7602.4|7592.4|7602|7592|4
1606753580000|2020-11-30 16:26:20|7602.3|7592.3|7602.3|7592.3|7602.4|7592.4|7602|7592|5
1606753590000|2020-11-30 16:26:30|7601.9|7591.9|7600.6|7590.6|7602.3|7592.3|7600.4|7590.4|12
1606753600000|2020-11-30 16:26:40|7600.9|7590.9|7597.9|7587.9|7600.9|7590.9|7597.6|7587.6|13
1606753610000|2020-11-30 16:26:50|7597.6|7587.6|7595.9|7585.9|7597.6|7587.6|7595.4|7585.4|14
1606753620000|2020-11-30 16:27:00|7595.8|7585.8|7588.9|7578.9|7595.8|7585.8|7588.5|7578.5|32
1606753630000|2020-11-30 16:27:10|7589.1|7579.1|7592.3|7582.3|7592.3|7582.3|7588.6|7578.6|26
1606753640000|2020-11-30 16:27:20|7592.6|7582.6|7588.5|7578.5|7592.6|7582.6|7588.5|7578.5|17
1606753650000|2020-11-30 16:27:30|7587.1|7577.1|7585.6|7575.6|7588.1|7578.1|7585.3|7575.3|17
1606753660000|2020-11-30 16:27:40|7585.1|7575.1|7581|7571|7585.9|7575.9|7581|7571|22
1606753670000|2020-11-30 16:27:50|7581.4|7571.4|7582.4|7572.4|7586.8|7576.8|7581|7571|28
1606753680000|2020-11-30 16:28:00|7583.3|7573.3|7582.8|7572.8|7584.5|7574.5|7582.1|7572.1|23
1606753690000|2020-11-30 16:28:10|7583|7573|7583.5|7573.5|7584.1|7574.1|7581|7571|26
1606753700000|2020-11-30 16:28:20|7583.3|7573.3|7584.6|7574.6|7585.4|7575.4|7582.6|7572.6|16
1606753710000|2020-11-30 16:28:30|7584.8|7574.8|7585.5|7575.5|7585.5|7575.5|7584.6|7574.6|8
1606753720000|2020-11-30 16:28:40|7585.3|7575.3|7583.9|7573.9|7585.4|7575.4|7583.8|7573.8|15
1606753730000|2020-11-30 16:28:50|7583.5|7573.5|7583|7573|7583.5|7573.5|7583|7573|3
1606753740000|2020-11-30 16:29:00|7582.9|7572.9|7585.6|7575.6|7585.6|7575.6|7582.9|7572.9|13
1606753750000|2020-11-30 16:29:10|7585.5|7575.5|7586.1|7576.1|7586.1|7576.1|7585.5|7575.5|10
1606753760000|2020-11-30 16:29:20|7586.4|7576.4|7588.8|7578.8|7588.8|7578.8|7586.4|7576.4|7
1606753770000|2020-11-30 16:29:30|7588.9|7578.9|7588.1|7578.1|7588.9|7578.9|7588.1|7578.1|4
1606753780000|2020-11-30 16:29:40|7588.3|7578.3|7587.9|7577.9|7588.3|7578.3|7587.9|7577.9|3
1606753790000|2020-11-30 16:29:50|7588.3|7578.3|7587.4|7577.4|7588.8|7578.8|7587.4|7577.4|9
1606753800000|2020-11-30 16:30:00|7587.1|7577.1|7585.8|7575.8|7587.4|7577.4|7585.8|7575.8|11
1606753810000|2020-11-30 16:30:10|7586.1|7576.1|7587.1|7577.1|7587.5|7577.5|7585.6|7575.6|14
1606753820000|2020-11-30 16:30:20|7587.4|7577.4|7589.4|7579.4|7589.4|7579.4|7586.6|7576.6|19
1606753830000|2020-11-30 16:30:30|7589.6|7579.6|7592.9|7582.9|7592.9|7582.9|7589.6|7579.6|13
1606753840000|2020-11-30 16:30:40|7592.6|7582.6|7591.4|7581.4|7592.9|7582.9|7591.4|7581.4|6
1606753850000|2020-11-30 16:30:50|7592.9|7582.9|7591.9|7581.9|7593|7583|7591.9|7581.9|7
1606753860000|2020-11-30 16:31:00|7592.1|7582.1|7593.1|7583.1|7593.1|7583.1|7592.1|7582.1|8
1606753870000|2020-11-30 16:31:10|7593.6|7583.6|7596.9|7586.9|7596.9|7586.9|7593.6|7583.6|12
1606753880000|2020-11-30 16:31:20|7595.9|7585.9|7596.9|7586.9|7596.9|7586.9|7594.9|7584.9|10
1606753890000|2020-11-30 16:31:30|7596.8|7586.8|7595.6|7585.6|7596.8|7586.8|7595.6|7585.6|9
1606753900000|2020-11-30 16:31:40|7594.9|7584.9|7592.8|7582.8|7594.9|7584.9|7592.6|7582.6|3
1606753920000|2020-11-30 16:32:00|7593|7583|7595|7585|7595|7585|7593|7583|9
1606753930000|2020-11-30 16:32:10|7595.1|7585.1|7598.4|7588.4|7598.4|7588.4|7595|7585|13
1606753940000|2020-11-30 16:32:20|7598.1|7588.1|7598.8|7588.8|7599|7589|7597.6|7587.6|14
1606753950000|2020-11-30 16:32:30|7598.4|7588.4|7598.8|7588.8|7598.9|7588.9|7598.3|7588.3|8
1606753960000|2020-11-30 16:32:40|7599|7589|7597.9|7587.9|7599.6|7589.6|7597.9|7587.9|8
1606753970000|2020-11-30 16:32:50|7598|7588|7598.3|7588.3|7598.3|7588.3|7598|7588|4
1606753980000|2020-11-30 16:33:00|7598.1|7588.1|7597.9|7587.9|7598.1|7588.1|7596.5|7586.5|17
1606753990000|2020-11-30 16:33:10|7599.3|7589.3|7600.3|7590.3|7600.6|7590.6|7599.3|7589.3|4
1606754000000|2020-11-30 16:33:20|7600.1|7590.1|7600.6|7590.6|7601.3|7591.3|7599.3|7589.3|7
1606754010000|2020-11-30 16:33:30|7600.3|7590.3|7598.4|7588.4|7600.3|7590.3|7597.8|7587.8|10
1606754020000|2020-11-30 16:33:40|7598.6|7588.6|7598.1|7588.1|7598.6|7588.6|7596.4|7586.4|12
1606754030000|2020-11-30 16:33:50|7597.9|7587.9|7599.1|7589.1|7599.1|7589.1|7596.4|7586.4|11
1606754040000|2020-11-30 16:34:00|7599.5|7589.5|7600|7590|7600|7590|7599.4|7589.4|7
1606754050000|2020-11-30 16:34:10|7599.9|7589.9|7600.9|7590.9|7600.9|7590.9|7599.5|7589.5|8
1606754060000|2020-11-30 16:34:20|7601.1|7591.1|7599.8|7589.8|7601.1|7591.1|7599.8|7589.8|10
1606754070000|2020-11-30 16:34:30|7599.6|7589.6|7601.1|7591.1|7601.9|7591.9|7599.4|7589.4|13
1606754080000|2020-11-30 16:34:40|7600.6|7590.6|7601.6|7591.6|7601.9|7591.9|7600.6|7590.6|5
1606754090000|2020-11-30 16:34:50|7601.5|7591.5|7601.6|7591.6|7602.3|7592.3|7600.6|7590.6|17
1606754100000|2020-11-30 16:35:00|7601.4|7591.4|7603.5|7593.5|7603.9|7593.9|7601.1|7591.1|12
1606754110000|2020-11-30 16:35:10|7603.3|7593.3|7602.9|7592.9|7603.3|7593.3|7602.9|7592.9|2
1606754120000|2020-11-30 16:35:20|7602.4|7592.4|7601.9|7591.9|7602.6|7592.6|7599.4|7589.4|11
1606754130000|2020-11-30 16:35:30|7601.6|7591.6|7602.1|7592.1|7602.1|7592.1|7601.6|7591.6|2
1606754140000|2020-11-30 16:35:40|7602.4|7592.4|7602.4|7592.4|7602.4|7592.4|7602.4|7592.4|1
1606754150000|2020-11-30 16:35:50|7601.9|7591.9|7604.4|7594.4|7604.4|7594.4|7601.9|7591.9|7
1606754160000|2020-11-30 16:36:00|7604.3|7594.3|7603.5|7593.5|7604.3|7594.3|7603.1|7593.1|6
1606754170000|2020-11-30 16:36:10|7603.1|7593.1|7600|7590|7603.4|7593.4|7600|7590|7
1606754180000|2020-11-30 16:36:20|7599.6|7589.6|7596.1|7586.1|7599.6|7589.6|7595.9|7585.9|11
1606754190000|2020-11-30 16:36:30|7595.9|7585.9|7596.4|7586.4|7596.4|7586.4|7594|7584|14
1606754200000|2020-11-30 16:36:40|7596.1|7586.1|7596.4|7586.4|7596.4|7586.4|7596.1|7586.1|2
1606754210000|2020-11-30 16:36:50|7596.1|7586.1|7596|7586|7596.1|7586.1|7595.9|7585.9|3
1606754220000|2020-11-30 16:37:00|7596.1|7586.1|7597.4|7587.4|7598.6|7588.6|7596.1|7586.1|10
1606754230000|2020-11-30 16:37:10|7597.3|7587.3|7597.4|7587.4|7597.4|7587.4|7597|7587|7
1606754240000|2020-11-30 16:37:20|7598|7588|7598|7588|7598|7588|7598|7588|1
1606754250000|2020-11-30 16:37:30|7599.6|7589.6|7598.4|7588.4|7599.6|7589.6|7598.1|7588.1|8
1606754260000|2020-11-30 16:37:40|7598.5|7588.5|7599.8|7589.8|7600.9|7590.9|7598.5|7588.5|5
1606754270000|2020-11-30 16:37:50|7600.6|7590.6|7601.6|7591.6|7602.3|7592.3|7600.4|7590.4|12
1606754280000|2020-11-30 16:38:00|7601.8|7591.8|7603.1|7593.1|7603.9|7593.9|7601.8|7591.8|13
1606754290000|2020-11-30 16:38:10|7603|7593|7603|7593|7604.1|7594.1|7602.1|7592.1|14
1606754300000|2020-11-30 16:38:20|7603.3|7593.3|7604|7594|7604.1|7594.1|7602.9|7592.9|9
1606754310000|2020-11-30 16:38:30|7603.8|7593.8|7603.8|7593.8|7604|7594|7603.3|7593.3|12
1606754320000|2020-11-30 16:38:40|7603.6|7593.6|7603.1|7593.1|7603.9|7593.9|7603.1|7593.1|8
1606754330000|2020-11-30 16:38:50|7603|7593|7603.1|7593.1|7603.3|7593.3|7603|7593|4
1606754340000|2020-11-30 16:39:00|7603.4|7593.4|7597.9|7587.9|7603.4|7593.4|7594.9|7584.9|22
1606754350000|2020-11-30 16:39:10|7598.1|7588.1|7598.5|7588.5|7599|7589|7597.1|7587.1|16
1606754360000|2020-11-30 16:39:20|7598.4|7588.4|7598.1|7588.1|7600|7590|7596.4|7586.4|23
1606754370000|2020-11-30 16:39:30|7599|7589|7594.4|7584.4|7599|7589|7594.4|7584.4|17
1606754380000|2020-11-30 16:39:40|7594.3|7584.3|7594|7584|7594.3|7584.3|7592.3|7582.3|14
1606754390000|2020-11-30 16:39:50|7594.3|7584.3|7593.5|7583.5|7595|7585|7592.8|7582.8|14
1606754400000|2020-11-30 16:40:00|7593|7583|7594|7584|7594|7584|7591.4|7581.4|12
1606754410000|2020-11-30 16:40:10|7594.1|7584.1|7592.6|7582.6|7594.3|7584.3|7591.4|7581.4|13
1606754420000|2020-11-30 16:40:20|7592.9|7582.9|7594|7584|7594.4|7584.4|7592.9|7582.9|11
1606754430000|2020-11-30 16:40:30|7594.3|7584.3|7593.3|7583.3|7594.4|7584.4|7593.3|7583.3|7
1606754440000|2020-11-30 16:40:40|7593.6|7583.6|7594.4|7584.4|7594.8|7584.8|7592.9|7582.9|18
1606754450000|2020-11-30 16:40:50|7593.9|7583.9|7593.5|7583.5|7593.9|7583.9|7592.9|7582.9|5
1606754460000|2020-11-30 16:41:00|7593.6|7583.6|7594.3|7584.3|7594.5|7584.5|7593.6|7583.6|6
1606754470000|2020-11-30 16:41:10|7594|7584|7590.3|7580.3|7594|7584|7590.3|7580.3|16
1606754480000|2020-11-30 16:41:20|7590.1|7580.1|7588.5|7578.5|7590.1|7580.1|7588.1|7578.1|9
1606754490000|2020-11-30 16:41:30|7588|7578|7589.4|7579.4|7589.4|7579.4|7587.6|7577.6|9
1606754500000|2020-11-30 16:41:40|7589.1|7579.1|7586.1|7576.1|7589.1|7579.1|7586.1|7576.1|11
1606754510000|2020-11-30 16:41:50|7586.4|7576.4|7586.9|7576.9|7587.1|7577.1|7586.4|7576.4|5
1606754520000|2020-11-30 16:42:00|7587.4|7577.4|7587.1|7577.1|7587.4|7577.4|7586.1|7576.1|8
1606754530000|2020-11-30 16:42:10|7586.9|7576.9|7585.9|7575.9|7586.9|7576.9|7585.5|7575.5|12
1606754540000|2020-11-30 16:42:20|7586|7576|7587.4|7577.4|7587.4|7577.4|7585.6|7575.6|11
1606754550000|2020-11-30 16:42:30|7587.6|7577.6|7589.9|7579.9|7589.9|7579.9|7587.6|7577.6|5
1606754560000|2020-11-30 16:42:40|7590.1|7580.1|7589|7579|7590.9|7580.9|7589|7579|6
1606754570000|2020-11-30 16:42:50|7589.1|7579.1|7587.6|7577.6|7589.8|7579.8|7587.6|7577.6|8
1606754580000|2020-11-30 16:43:00|7587.3|7577.3|7588|7578|7589.4|7579.4|7587.3|7577.3|16
1606754590000|2020-11-30 16:43:10|7588.4|7578.4|7584.4|7574.4|7588.5|7578.5|7584.4|7574.4|18
1606754600000|2020-11-30 16:43:20|7583.4|7573.4|7581|7571|7584.4|7574.4|7581|7571|18
1606754610000|2020-11-30 16:43:30|7580.8|7570.8|7583.1|7573.1|7583.1|7573.1|7579.8|7569.8|12
1606754620000|2020-11-30 16:43:40|7583.4|7573.4|7583|7573|7583.4|7573.4|7583|7573|4
1606754630000|2020-11-30 16:43:50|7582.6|7572.6|7583.1|7573.1|7584.1|7574.1|7582.5|7572.5|13
1606754640000|2020-11-30 16:44:00|7582.9|7572.9|7582|7572|7583.1|7573.1|7580.6|7570.6|15
1606754650000|2020-11-30 16:44:10|7581.8|7571.8|7583.9|7573.9|7584|7574|7581.1|7571.1|15
1606754660000|2020-11-30 16:44:20|7584|7574|7584.9|7574.9|7586|7576|7584|7574|14
1606754670000|2020-11-30 16:44:30|7585.4|7575.4|7585.8|7575.8|7585.8|7575.8|7584.1|7574.1|10
1606754680000|2020-11-30 16:44:40|7585.6|7575.6|7585.3|7575.3|7585.6|7575.6|7584.4|7574.4|12
1606754690000|2020-11-30 16:44:50|7585.6|7575.6|7580.4|7570.4|7585.9|7575.9|7580.4|7570.4|7
1606754700000|2020-11-30 16:45:00|7580.6|7570.6|7582.9|7572.9|7583.4|7573.4|7580.6|7570.6|14
1606754710000|2020-11-30 16:45:10|7582.8|7572.8|7582.1|7572.1|7583|7573|7582.1|7572.1|14
1606754720000|2020-11-30 16:45:20|7582.3|7572.3|7582.4|7572.4|7582.6|7572.6|7582.1|7572.1|7
1606754730000|2020-11-30 16:45:30|7582.8|7572.8|7582.1|7572.1|7583|7573|7581.6|7571.6|11
1606754740000|2020-11-30 16:45:40|7581.9|7571.9|7582.8|7572.8|7583.4|7573.4|7581.9|7571.9|9
1606754750000|2020-11-30 16:45:50|7582.4|7572.4|7583.3|7573.3|7583.3|7573.3|7582.3|7572.3|12
1606754760000|2020-11-30 16:46:00|7583.4|7573.4|7583.3|7573.3|7583.4|7573.4|7580.6|7570.6|13
1606754770000|2020-11-30 16:46:10|7583.1|7573.1|7582.6|7572.6|7583.1|7573.1|7581.9|7571.9|11
1606754780000|2020-11-30 16:46:20|7582.9|7572.9|7583.1|7573.1|7583.4|7573.4|7582.8|7572.8|9
1606754790000|2020-11-30 16:46:30|7583.4|7573.4|7585.9|7575.9|7585.9|7575.9|7583.4|7573.4|7
1606754800000|2020-11-30 16:46:40|7586.1|7576.1|7587.4|7577.4|7587.4|7577.4|7586.1|7576.1|5
1606754810000|2020-11-30 16:46:50|7587.6|7577.6|7587.9|7577.9|7588.3|7578.3|7587.3|7577.3|10
1606754820000|2020-11-30 16:47:00|7586.6|7576.6|7586.9|7576.9|7587.4|7577.4|7586.4|7576.4|12
1606754830000|2020-11-30 16:47:10|7586.6|7576.6|7587.6|7577.6|7587.9|7577.9|7586.6|7576.6|10
1606754840000|2020-11-30 16:47:20|7587.4|7577.4|7587.6|7577.6|7587.6|7577.6|7586.9|7576.9|7
1606754850000|2020-11-30 16:47:30|7588.1|7578.1|7587.4|7577.4|7588.9|7578.9|7587|7577|8
1606754860000|2020-11-30 16:47:40|7587.1|7577.1|7587.1|7577.1|7587.4|7577.4|7587.1|7577.1|3
1606754870000|2020-11-30 16:47:50|7586.9|7576.9|7587.1|7577.1|7587.6|7577.6|7586.6|7576.6|8
1606754880000|2020-11-30 16:48:00|7587.3|7577.3|7586.9|7576.9|7588|7578|7586.9|7576.9|7
1606754890000|2020-11-30 16:48:10|7586.5|7576.5|7586|7576|7586.6|7576.6|7585.1|7575.1|15
1606754900000|2020-11-30 16:48:20|7586.5|7576.5|7586.6|7576.6|7586.6|7576.6|7585.3|7575.3|11
1606754910000|2020-11-30 16:48:30|7586.9|7576.9|7586.9|7576.9|7587.4|7577.4|7585.6|7575.6|13
1606754920000|2020-11-30 16:48:40|7587.3|7577.3|7586.6|7576.6|7587.3|7577.3|7586.6|7576.6|6
1606754930000|2020-11-30 16:48:50|7586.1|7576.1|7585.9|7575.9|7586.1|7576.1|7585.9|7575.9|4
1606754940000|2020-11-30 16:49:00|7586.1|7576.1|7588.3|7578.3|7588.3|7578.3|7586.1|7576.1|7
1606754950000|2020-11-30 16:49:10|7587.9|7577.9|7587.6|7577.6|7587.9|7577.9|7587.5|7577.5|6
1606754960000|2020-11-30 16:49:20|7587.3|7577.3|7588.8|7578.8|7589.4|7579.4|7587.1|7577.1|9
1606754970000|2020-11-30 16:49:30|7588.4|7578.4|7587.9|7577.9|7589.4|7579.4|7587.8|7577.8|11
1606754980000|2020-11-30 16:49:40|7588.1|7578.1|7586.6|7576.6|7588.1|7578.1|7586.6|7576.6|11
1606754990000|2020-11-30 16:49:50|7586.4|7576.4|7585.9|7575.9|7586.6|7576.6|7585.6|7575.6|8
1606755000000|2020-11-30 16:50:00|7585.6|7575.6|7584.6|7574.6|7585.6|7575.6|7584.6|7574.6|9
1606755010000|2020-11-30 16:50:10|7584.5|7574.5|7586.1|7576.1|7586.1|7576.1|7584|7574|7
1606755020000|2020-11-30 16:50:20|7586|7576|7585.1|7575.1|7586|7576|7584.5|7574.5|3
1606755030000|2020-11-30 16:50:30|7585|7575|7585.6|7575.6|7585.6|7575.6|7585|7575|5
1606755040000|2020-11-30 16:50:40|7586.4|7576.4|7586.1|7576.1|7586.4|7576.4|7586.1|7576.1|2
1606755050000|2020-11-30 16:50:50|7586|7576|7585.8|7575.8|7586.1|7576.1|7585.3|7575.3|9
1606755060000|2020-11-30 16:51:00|7588.4|7578.4|7588.1|7578.1|7588.4|7578.4|7587.4|7577.4|6
1606755070000|2020-11-30 16:51:10|7587.9|7577.9|7587.9|7577.9|7587.9|7577.9|7587.9|7577.9|1
1606755090000|2020-11-30 16:51:30|7587.6|7577.6|7587.6|7577.6|7587.6|7577.6|7587.1|7577.1|6
1606755100000|2020-11-30 16:51:40|7587.4|7577.4|7587.4|7577.4|7587.4|7577.4|7587.4|7577.4|1
1606755110000|2020-11-30 16:51:50|7587.6|7577.6|7587.6|7577.6|7587.6|7577.6|7587.6|7577.6|1
1606755120000|2020-11-30 16:52:00|7587.8|7577.8|7587.4|7577.4|7587.8|7577.8|7587.4|7577.4|3
1606755130000|2020-11-30 16:52:10|7586.6|7576.6|7583.1|7573.1|7586.6|7576.6|7582.9|7572.9|7
1606755140000|2020-11-30 16:52:20|7582.9|7572.9|7585.3|7575.3|7585.3|7575.3|7581.9|7571.9|13
1606755150000|2020-11-30 16:52:30|7585.5|7575.5|7584.9|7574.9|7586|7576|7584.6|7574.6|10
1606755160000|2020-11-30 16:52:40|7584.5|7574.5|7584.4|7574.4|7585.1|7575.1|7583.8|7573.8|16
1606755170000|2020-11-30 16:52:50|7584.5|7574.5|7585.3|7575.3|7586.4|7576.4|7584.5|7574.5|13
1606755180000|2020-11-30 16:53:00|7585|7575|7583.9|7573.9|7585.4|7575.4|7583.9|7573.9|13
1606755190000|2020-11-30 16:53:10|7584.1|7574.1|7584.8|7574.8|7584.8|7574.8|7583.8|7573.8|15
1606755200000|2020-11-30 16:53:20|7585|7575|7584.3|7574.3|7585|7575|7583.9|7573.9|9
1606755210000|2020-11-30 16:53:30|7584.5|7574.5|7583.8|7573.8|7584.5|7574.5|7583.1|7573.1|8
1606755220000|2020-11-30 16:53:40|7583.6|7573.6|7584.9|7574.9|7584.9|7574.9|7583.6|7573.6|8
1606755230000|2020-11-30 16:53:50|7585.1|7575.1|7585.5|7575.5|7585.6|7575.6|7585.1|7575.1|3
1606755240000|2020-11-30 16:54:00|7585.8|7575.8|7585.3|7575.3|7586.1|7576.1|7585.3|7575.3|6
1606755250000|2020-11-30 16:54:10|7585.1|7575.1|7585.1|7575.1|7585.1|7575.1|7584.9|7574.9|3
1606755260000|2020-11-30 16:54:20|7584.9|7574.9|7580.6|7570.6|7584.9|7574.9|7580.6|7570.6|12
1606755270000|2020-11-30 16:54:30|7580.4|7570.4|7577.4|7567.4|7580.4|7570.4|7577.4|7567.4|11
1606755280000|2020-11-30 16:54:40|7577.5|7567.5|7577.9|7567.9|7577.9|7567.9|7577.5|7567.5|2
1606755290000|2020-11-30 16:54:50|7578.1|7568.1|7578.8|7568.8|7579|7569|7578.1|7568.1|7
1606755300000|2020-11-30 16:55:00|7579|7569|7581.4|7571.4|7581.4|7571.4|7579|7569|8
1606755310000|2020-11-30 16:55:10|7581.6|7571.6|7581.1|7571.1|7582.3|7572.3|7581.1|7571.1|4
1606755320000|2020-11-30 16:55:20|7581.9|7571.9|7582.6|7572.6|7582.6|7572.6|7581.9|7571.9|3
1606755330000|2020-11-30 16:55:30|7582.4|7572.4|7580.9|7570.9|7582.4|7572.4|7580.6|7570.6|8
1606755340000|2020-11-30 16:55:40|7581.1|7571.1|7581|7571|7581.4|7571.4|7581|7571|4
1606755350000|2020-11-30 16:55:50|7580.6|7570.6|7580.4|7570.4|7580.6|7570.6|7580.4|7570.4|2
1606755360000|2020-11-30 16:56:00|7580.1|7570.1|7581.3|7571.3|7581.4|7571.4|7580.1|7570.1|13
1606755370000|2020-11-30 16:56:10|7581.6|7571.6|7581.6|7571.6|7582.6|7572.6|7580.3|7570.3|14
1606755380000|2020-11-30 16:56:20|7581.5|7571.5|7581.8|7571.8|7582.9|7572.9|7581.5|7571.5|16
1606755390000|2020-11-30 16:56:30|7580.9|7570.9|7578.9|7568.9|7581.3|7571.3|7578.4|7568.4|15
1606755400000|2020-11-30 16:56:40|7579.4|7569.4|7579.6|7569.6|7579.9|7569.9|7579.1|7569.1|13
1606755410000|2020-11-30 16:56:50|7579.4|7569.4|7577|7567|7579.4|7569.4|7577|7567|16
1606755420000|2020-11-30 16:57:00|7577.3|7567.3|7573.5|7563.5|7577.4|7567.4|7573.5|7563.5|20
1606755430000|2020-11-30 16:57:10|7574.3|7564.3|7574.9|7564.9|7575|7565|7573.5|7563.5|12
1606755440000|2020-11-30 16:57:20|7574.8|7564.8|7569.6|7559.6|7574.8|7564.8|7569.3|7559.3|26
1606755450000|2020-11-30 16:57:30|7569.8|7559.8|7570.8|7560.8|7571.1|7561.1|7569.4|7559.4|19
1606755460000|2020-11-30 16:57:40|7571|7561|7571.4|7561.4|7571.4|7561.4|7570.9|7560.9|6
1606755470000|2020-11-30 16:57:50|7571.6|7561.6|7574.1|7564.1|7574.6|7564.6|7571.4|7561.4|11
1606755480000|2020-11-30 16:58:00|7573.9|7563.9|7570.8|7560.8|7574.1|7564.1|7569.9|7559.9|17
1606755490000|2020-11-30 16:58:10|7570.9|7560.9|7571.4|7561.4|7571.8|7561.8|7570.6|7560.6|8
1606755500000|2020-11-30 16:58:20|7571.1|7561.1|7573.1|7563.1|7573.5|7563.5|7570.6|7560.6|8
1606755510000|2020-11-30 16:58:30|7573.3|7563.3|7574.4|7564.4|7574.4|7564.4|7573.3|7563.3|9
1606755520000|2020-11-30 16:58:40|7573.9|7563.9|7570.5|7560.5|7573.9|7563.9|7570|7560|14
1606755530000|2020-11-30 16:58:50|7570.6|7560.6|7569|7559|7570.9|7560.9|7569|7559|12
1606755540000|2020-11-30 16:59:00|7568.9|7558.9|7567.3|7557.3|7569|7559|7567.3|7557.3|10
1606755550000|2020-11-30 16:59:10|7567.5|7557.5|7567.9|7557.9|7568.4|7558.4|7567.5|7557.5|6
1606755560000|2020-11-30 16:59:20|7567.1|7557.1|7567.9|7557.9|7568.6|7558.6|7566.9|7556.9|14
1606755570000|2020-11-30 16:59:30|7568|7558|7569.5|7559.5|7569.6|7559.6|7567.8|7557.8|13
1606755580000|2020-11-30 16:59:40|7569.6|7559.6|7570.4|7560.4|7570.9|7560.9|7569.6|7559.6|11
1606755590000|2020-11-30 16:59:50|7570.6|7560.6|7569.8|7559.8|7571.1|7561.1|7569.6|7559.6|14
1606755600000|2020-11-30 17:00:00|7569.9|7559.9|7571.1|7561.1|7572.6|7562.6|7569.9|7559.9|10
1606755610000|2020-11-30 17:00:10|7570.8|7560.8|7569|7559|7571.1|7561.1|7569|7559|14
1606755620000|2020-11-30 17:00:20|7568.9|7558.9|7567.1|7557.1|7568.9|7558.9|7567.1|7557.1|6
1606755630000|2020-11-30 17:00:30|7567.6|7557.6|7566.9|7556.9|7567.9|7557.9|7566.9|7556.9|4
1606755640000|2020-11-30 17:00:40|7567.3|7557.3|7566.9|7556.9|7567.3|7557.3|7566.9|7556.9|2
1606755650000|2020-11-30 17:00:50|7566.6|7556.6|7566.9|7556.9|7567.6|7557.6|7566.6|7556.6|5
1606755660000|2020-11-30 17:01:00|7567.3|7557.3|7566.9|7556.9|7567.3|7557.3|7566.9|7556.9|2
1606755670000|2020-11-30 17:01:10|7566.5|7556.5|7566.1|7556.1|7566.5|7556.5|7563.8|7553.8|11
1606755680000|2020-11-30 17:01:20|7565.9|7555.9|7566.1|7556.1|7566.1|7556.1|7565.6|7555.6|4
1606755690000|2020-11-30 17:01:30|7566.4|7556.4|7566.3|7556.3|7567|7557|7565.9|7555.9|7
1606755700000|2020-11-30 17:01:40|7566|7556|7566.4|7556.4|7566.6|7556.6|7565.8|7555.8|7
1606755710000|2020-11-30 17:01:50|7566|7556|7566.1|7556.1|7566.1|7556.1|7565.8|7555.8|5
1606755720000|2020-11-30 17:02:00|7565.8|7555.8|7565.6|7555.6|7565.8|7555.8|7565.4|7555.4|5
1606755730000|2020-11-30 17:02:10|7566.1|7556.1|7566.1|7556.1|7566.1|7556.1|7566.1|7556.1|1
1606755740000|2020-11-30 17:02:20|7565.9|7555.9|7568.9|7558.9|7568.9|7558.9|7565.8|7555.8|9
1606755750000|2020-11-30 17:02:30|7568.8|7558.8|7568.6|7558.6|7568.9|7558.9|7568.6|7558.6|5
1606755760000|2020-11-30 17:02:40|7568.4|7558.4|7568.6|7558.6|7568.6|7558.6|7568.1|7558.1|6
1606755770000|2020-11-30 17:02:50|7568.9|7558.9|7571.3|7561.3|7571.4|7561.4|7568.9|7558.9|7
1606755780000|2020-11-30 17:03:00|7571.9|7561.9|7571.9|7561.9|7572.1|7562.1|7571.5|7561.5|4
1606755790000|2020-11-30 17:03:10|7572.1|7562.1|7572|7562|7572.4|7562.4|7572|7562|4
1606755800000|2020-11-30 17:03:20|7572.6|7562.6|7572|7562|7572.6|7562.6|7571.9|7561.9|4
1606755810000|2020-11-30 17:03:30|7572.1|7562.1|7572.9|7562.9|7572.9|7562.9|7571.9|7561.9|4
1606755820000|2020-11-30 17:03:40|7573.6|7563.6|7573.8|7563.8|7573.8|7563.8|7572.6|7562.6|6
1606755830000|2020-11-30 17:03:50|7573.6|7563.6|7573.8|7563.8|7574.1|7564.1|7573.1|7563.1|5
1606755840000|2020-11-30 17:04:00|7573.6|7563.6|7573.4|7563.4|7573.6|7563.6|7573.4|7563.4|2
1606755850000|2020-11-30 17:04:10|7573.1|7563.1|7573.1|7563.1|7573.1|7563.1|7572.9|7562.9|3
1606755860000|2020-11-30 17:04:20|7573.3|7563.3|7573.4|7563.4|7573.8|7563.8|7573.3|7563.3|3
1606755870000|2020-11-30 17:04:30|7573.6|7563.6|7574.1|7564.1|7574.1|7564.1|7573.1|7563.1|4
1606755880000|2020-11-30 17:04:40|7574.4|7564.4|7574.4|7564.4|7574.4|7564.4|7574.4|7564.4|1
1606755900000|2020-11-30 17:05:00|7574.9|7564.9|7577.3|7567.3|7578.8|7568.8|7574.9|7564.9|8
1606755910000|2020-11-30 17:05:10|7577.4|7567.4|7579.5|7569.5|7579.5|7569.5|7577.4|7567.4|8
1606755920000|2020-11-30 17:05:20|7579.4|7569.4|7578.6|7568.6|7579.4|7569.4|7578.6|7568.6|7
1606755930000|2020-11-30 17:05:30|7578.4|7568.4|7577.5|7567.5|7578.9|7568.9|7577.5|7567.5|7
1606755940000|2020-11-30 17:05:40|7577.6|7567.6|7577.4|7567.4|7577.6|7567.6|7577.4|7567.4|3
1606755950000|2020-11-30 17:05:50|7577.5|7567.5|7577.5|7567.5|7578.4|7568.4|7577.5|7567.5|4
1606755960000|2020-11-30 17:06:00|7577.3|7567.3|7577|7567|7577.4|7567.4|7576.6|7566.6|11
1606755970000|2020-11-30 17:06:10|7577.5|7567.5|7577.9|7567.9|7578.1|7568.1|7577.5|7567.5|4
1606755980000|2020-11-30 17:06:20|7578.1|7568.1|7577.4|7567.4|7578.1|7568.1|7576.9|7566.9|14
1606755990000|2020-11-30 17:06:30|7577.1|7567.1|7575.1|7565.1|7577.1|7567.1|7575.1|7565.1|2
1606756000000|2020-11-30 17:06:40|7575.6|7565.6|7575.6|7565.6|7575.6|7565.6|7575.6|7565.6|1
1606756010000|2020-11-30 17:06:50|7575.1|7565.1|7575.1|7565.1|7575.1|7565.1|7575.1|7565.1|1
1606756020000|2020-11-30 17:07:00|7574.9|7564.9|7574.1|7564.1|7574.9|7564.9|7574.1|7564.1|8
1606756030000|2020-11-30 17:07:10|7573.9|7563.9|7573.1|7563.1|7573.9|7563.9|7573.1|7563.1|4
1606756040000|2020-11-30 17:07:20|7572.9|7562.9|7572.6|7562.6|7572.9|7562.9|7572.6|7562.6|2
1606756050000|2020-11-30 17:07:30|7572.9|7562.9|7574|7564|7574|7564|7572.9|7562.9|5
1606756060000|2020-11-30 17:07:40|7574.1|7564.1|7574.4|7564.4|7574.4|7564.4|7574.1|7564.1|4
1606756070000|2020-11-30 17:07:50|7574.1|7564.1|7574.1|7564.1|7574.1|7564.1|7574.1|7564.1|1
1606756080000|2020-11-30 17:08:00|7574.4|7564.4|7574.1|7564.1|7574.4|7564.4|7574.1|7564.1|2
1606756090000|2020-11-30 17:08:10|7574.4|7564.4|7574.1|7564.1|7574.6|7564.6|7574.1|7564.1|4
1606756100000|2020-11-30 17:08:20|7574.3|7564.3|7574.9|7564.9|7574.9|7564.9|7574.3|7564.3|6
1606756110000|2020-11-30 17:08:30|7575|7565|7573.6|7563.6|7575|7565|7573.6|7563.6|5
1606756120000|2020-11-30 17:08:40|7573.4|7563.4|7574|7564|7574|7564|7573.1|7563.1|6
1606756140000|2020-11-30 17:09:00|7573.9|7563.9|7573.1|7563.1|7573.9|7563.9|7573.1|7563.1|2
1606756150000|2020-11-30 17:09:10|7573|7563|7571.9|7561.9|7573|7563|7571.9|7561.9|2
1606756160000|2020-11-30 17:09:20|7572|7562|7572|7562|7573.1|7563.1|7572|7562|6
1606756170000|2020-11-30 17:09:30|7572.3|7562.3|7572|7562|7572.6|7562.6|7572|7562|4
1606756180000|2020-11-30 17:09:40|7572.1|7562.1|7573.1|7563.1|7573.1|7563.1|7572.1|7562.1|2
1606756190000|2020-11-30 17:09:50|7572.6|7562.6|7571.9|7561.9|7572.6|7562.6|7571.9|7561.9|5
1606756200000|2020-11-30 17:10:00|7572.1|7562.1|7570.8|7560.8|7572.6|7562.6|7570.8|7560.8|7
1606756210000|2020-11-30 17:10:10|7570.6|7560.6|7569.5|7559.5|7570.6|7560.6|7568.4|7558.4|5
1606756220000|2020-11-30 17:10:20|7569.1|7559.1|7569.5|7559.5|7569.5|7559.5|7569.1|7559.1|3
1606756230000|2020-11-30 17:10:30|7569.6|7559.6|7569.6|7559.6|7570.8|7560.8|7569.6|7559.6|5
1606756240000|2020-11-30 17:10:40|7569.4|7559.4|7568.6|7558.6|7569.4|7559.4|7568.6|7558.6|2
1606756250000|2020-11-30 17:10:50|7568.9|7558.9|7568.8|7558.8|7568.9|7558.9|7568.8|7558.8|2
1606756260000|2020-11-30 17:11:00|7569.1|7559.1|7568.9|7558.9|7569.9|7559.9|7568.6|7558.6|6
1606756270000|2020-11-30 17:11:10|7568.6|7558.6|7569.6|7559.6|7569.6|7559.6|7568.6|7558.6|3
1606756280000|2020-11-30 17:11:20|7569.8|7559.8|7569.8|7559.8|7569.8|7559.8|7569.8|7559.8|1
1606756290000|2020-11-30 17:11:30|7569.6|7559.6|7568.6|7558.6|7569.6|7559.6|7568.6|7558.6|4
1606756300000|2020-11-30 17:11:40|7568.8|7558.8|7569.6|7559.6|7569.6|7559.6|7568.8|7558.8|2
1606756310000|2020-11-30 17:11:50|7569.8|7559.8|7570|7560|7570|7560|7569.8|7559.8|2
1606756330000|2020-11-30 17:12:10|7569.9|7559.9|7569.9|7559.9|7569.9|7559.9|7569.9|7559.9|1
1606756340000|2020-11-30 17:12:20|7569.6|7559.6|7570.9|7560.9|7570.9|7560.9|7568.8|7558.8|4
1606756350000|2020-11-30 17:12:30|7571.1|7561.1|7570.9|7560.9|7571.6|7561.6|7570.9|7560.9|4
1606756360000|2020-11-30 17:12:40|7571.1|7561.1|7571.6|7561.6|7571.6|7561.6|7571.1|7561.1|2
1606756370000|2020-11-30 17:12:50|7571.8|7561.8|7572.4|7562.4|7572.6|7562.6|7571.8|7561.8|4
1606756380000|2020-11-30 17:13:00|7572.1|7562.1|7572.4|7562.4|7572.4|7562.4|7571.9|7561.9|3
1606756390000|2020-11-30 17:13:10|7572.6|7562.6|7573.4|7563.4|7573.4|7563.4|7572.6|7562.6|7
1606756410000|2020-11-30 17:13:30|7573.5|7563.5|7573.9|7563.9|7573.9|7563.9|7573.5|7563.5|2
1606756420000|2020-11-30 17:13:40|7573.6|7563.6|7573.4|7563.4|7573.6|7563.6|7573.4|7563.4|2
1606756430000|2020-11-30 17:13:50|7573.1|7563.1|7572.9|7562.9|7573.1|7563.1|7572.9|7562.9|2
1606756440000|2020-11-30 17:14:00|7573.1|7563.1|7573.1|7563.1|7573.1|7563.1|7572.9|7562.9|3
1606756450000|2020-11-30 17:14:10|7573.4|7563.4|7573.4|7563.4|7573.9|7563.9|7573.4|7563.4|4
1606756460000|2020-11-30 17:14:20|7573.6|7563.6|7573.4|7563.4|7574.6|7564.6|7573.4|7563.4|6
1606756470000|2020-11-30 17:14:30|7573.5|7563.5|7573.8|7563.8|7574.1|7564.1|7573.3|7563.3|6
1606756480000|2020-11-30 17:14:40|7573.9|7563.9|7574.4|7564.4|7574.6|7564.6|7573.9|7563.9|3
1606756490000|2020-11-30 17:14:50|7573.8|7563.8|7573.9|7563.9|7573.9|7563.9|7573.8|7563.8|2
1606756500000|2020-11-30 17:15:00|7574.1|7564.1|7574.4|7564.4|7574.4|7564.4|7574.1|7564.1|2
1606756510000|2020-11-30 17:15:10|7574|7564|7577.4|7567.4|7577.4|7567.4|7574|7564|5
1606756530000|2020-11-30 17:15:30|7577.5|7567.5|7577.6|7567.6|7578.6|7568.6|7577.5|7567.5|4
1606756540000|2020-11-30 17:15:40|7577.8|7567.8|7578.8|7568.8|7579.1|7569.1|7577.8|7567.8|6
1606756550000|2020-11-30 17:15:50|7578.6|7568.6|7578.1|7568.1|7578.6|7568.6|7577.6|7567.6|3
1606756560000|2020-11-30 17:16:00|7576.8|7566.8|7578.1|7568.1|7578.1|7568.1|7576.8|7566.8|4
1606756580000|2020-11-30 17:16:20|7577.8|7567.8|7578.1|7568.1|7578.1|7568.1|7577.8|7567.8|2
1606756590000|2020-11-30 17:16:30|7578.3|7568.3|7578.1|7568.1|7579.1|7569.1|7577.9|7567.9|8
1606756600000|2020-11-30 17:16:40|7578|7568|7579.1|7569.1|7580.1|7570.1|7578|7568|8
1606756610000|2020-11-30 17:16:50|7578.9|7568.9|7579.1|7569.1|7579.1|7569.1|7578.9|7568.9|2
1606756650000|2020-11-30 17:17:30|7579.3|7569.3|7578.9|7568.9|7579.8|7569.8|7578.6|7568.6|7
1606756660000|2020-11-30 17:17:40|7578.6|7568.6|7578.4|7568.4|7578.6|7568.6|7578|7568|3
1606756700000|2020-11-30 17:18:20|7578|7568|7578|7568|7578|7568|7578|7568|1
1606756710000|2020-11-30 17:18:30|7577.9|7567.9|7575.1|7565.1|7577.9|7567.9|7575.1|7565.1|5
1606756720000|2020-11-30 17:18:40|7575.3|7565.3|7576.4|7566.4|7576.4|7566.4|7575.3|7565.3|2
1606756740000|2020-11-30 17:19:00|7576.6|7566.6|7576.6|7566.6|7576.6|7566.6|7576.6|7566.6|1
1606756750000|2020-11-30 17:19:10|7577.1|7567.1|7577.1|7567.1|7577.1|7567.1|7577.1|7567.1|1
1606756760000|2020-11-30 17:19:20|7577|7567|7576.1|7566.1|7577|7567|7575.4|7565.4|6
1606756770000|2020-11-30 17:19:30|7576.4|7566.4|7577.5|7567.5|7577.5|7567.5|7576.4|7566.4|5
1606756780000|2020-11-30 17:19:40|7577.4|7567.4|7574.9|7564.9|7577.4|7567.4|7574.9|7564.9|4
1606756790000|2020-11-30 17:19:50|7574.6|7564.6|7574.4|7564.4|7574.6|7564.6|7574.4|7564.4|2
1606756800000|2020-11-30 17:20:00|7574.6|7564.6|7576.4|7566.4|7576.4|7566.4|7574.6|7564.6|7
1606756810000|2020-11-30 17:20:10|7575.1|7565.1|7575.1|7565.1|7575.1|7565.1|7575.1|7565.1|1
1606756830000|2020-11-30 17:20:30|7574.1|7564.1|7575.1|7565.1|7575.1|7565.1|7574.1|7564.1|3
1606756840000|2020-11-30 17:20:40|7574.9|7564.9|7573.9|7563.9|7575.4|7565.4|7573.9|7563.9|4
1606756860000|2020-11-30 17:21:00|7574.4|7564.4|7574.4|7564.4|7574.4|7564.4|7573.9|7563.9|5
1606756870000|2020-11-30 17:21:10|7573.9|7563.9|7573.4|7563.4|7573.9|7563.9|7573.4|7563.4|3
1606756880000|2020-11-30 17:21:20|7573.1|7563.1|7573.6|7563.6|7573.6|7563.6|7573.1|7563.1|3
1606756890000|2020-11-30 17:21:30|7573.1|7563.1|7573.6|7563.6|7573.6|7563.6|7573.1|7563.1|2
1606756900000|2020-11-30 17:21:40|7573.4|7563.4|7573.6|7563.6|7573.6|7563.6|7573.4|7563.4|4
1606756910000|2020-11-30 17:21:50|7573.4|7563.4|7573.6|7563.6|7573.6|7563.6|7573.4|7563.4|2
1606756920000|2020-11-30 17:22:00|7573.9|7563.9|7574.1|7564.1|7574.1|7564.1|7573.9|7563.9|2
1606756930000|2020-11-30 17:22:10|7574.4|7564.4|7574.6|7564.6|7575.4|7565.4|7574.4|7564.4|4
1606756940000|2020-11-30 17:22:20|7574.9|7564.9|7575.4|7565.4|7575.4|7565.4|7574.6|7564.6|10
1606756950000|2020-11-30 17:22:30|7575.6|7565.6|7576.6|7566.6|7576.6|7566.6|7575.6|7565.6|4
1606756960000|2020-11-30 17:22:40|7576.4|7566.4|7576.6|7566.6|7576.6|7566.6|7575.9|7565.9|4
1606756970000|2020-11-30 17:22:50|7576.9|7566.9|7576.6|7566.6|7577.4|7567.4|7576.6|7566.6|4
1606756980000|2020-11-30 17:23:00|7576.4|7566.4|7576.4|7566.4|7576.4|7566.4|7576.1|7566.1|5
1606756990000|2020-11-30 17:23:10|7576.1|7566.1|7575.6|7565.6|7576.1|7566.1|7575.6|7565.6|3
1606757000000|2020-11-30 17:23:20|7575.4|7565.4|7575.9|7565.9|7575.9|7565.9|7575.4|7565.4|3
1606757010000|2020-11-30 17:23:30|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|1
1606757020000|2020-11-30 17:23:40|7576.4|7566.4|7576.6|7566.6|7577.4|7567.4|7576.4|7566.4|4
1606757030000|2020-11-30 17:23:50|7576.9|7566.9|7576.9|7566.9|7576.9|7566.9|7576.9|7566.9|1
1606757040000|2020-11-30 17:24:00|7577.1|7567.1|7577.4|7567.4|7577.4|7567.4|7577.1|7567.1|2
1606757060000|2020-11-30 17:24:20|7577.6|7567.6|7577.6|7567.6|7577.6|7567.6|7577.6|7567.6|1
1606757070000|2020-11-30 17:24:30|7578.6|7568.6|7578.4|7568.4|7578.6|7568.6|7578.4|7568.4|2
1606757080000|2020-11-30 17:24:40|7578.6|7568.6|7578.6|7568.6|7578.6|7568.6|7578.6|7568.6|1
1606757090000|2020-11-30 17:24:50|7578.9|7568.9|7578.6|7568.6|7578.9|7568.9|7578.6|7568.6|2
1606757100000|2020-11-30 17:25:00|7578.9|7568.9|7581.6|7571.6|7581.6|7571.6|7578.9|7568.9|7
1606757110000|2020-11-30 17:25:10|7581.9|7571.9|7581.6|7571.6|7581.9|7571.9|7581.6|7571.6|2
1606757120000|2020-11-30 17:25:20|7581.4|7571.4|7581.4|7571.4|7581.6|7571.6|7581.1|7571.1|4
1606757130000|2020-11-30 17:25:30|7581.1|7571.1|7580.9|7570.9|7581.4|7571.4|7580.6|7570.6|6
1606757140000|2020-11-30 17:25:40|7581.1|7571.1|7580.9|7570.9|7581.1|7571.1|7580.9|7570.9|2
1606757150000|2020-11-30 17:25:50|7580.6|7570.6|7579.9|7569.9|7580.6|7570.6|7579.9|7569.9|4
1606757160000|2020-11-30 17:26:00|7579.6|7569.6|7579.4|7569.4|7579.6|7569.6|7579.4|7569.4|2
1606757170000|2020-11-30 17:26:10|7578.9|7568.9|7577.6|7567.6|7578.9|7568.9|7577.4|7567.4|6
1606757180000|2020-11-30 17:26:20|7577.9|7567.9|7580.4|7570.4|7580.9|7570.9|7577.9|7567.9|3
1606757190000|2020-11-30 17:26:30|7580.1|7570.1|7579.9|7569.9|7580.1|7570.1|7579.4|7569.4|3
1606757200000|2020-11-30 17:26:40|7579.4|7569.4|7579.4|7569.4|7579.4|7569.4|7579.4|7569.4|1
1606757210000|2020-11-30 17:26:50|7579.1|7569.1|7578.1|7568.1|7579.1|7569.1|7578.1|7568.1|2
1606757220000|2020-11-30 17:27:00|7577.9|7567.9|7577.1|7567.1|7577.9|7567.9|7577.1|7567.1|2
1606757240000|2020-11-30 17:27:20|7576.9|7566.9|7577.1|7567.1|7577.1|7567.1|7576.9|7566.9|2
1606757250000|2020-11-30 17:27:30|7576.9|7566.9|7576.4|7566.4|7576.9|7566.9|7576.4|7566.4|3
1606757270000|2020-11-30 17:27:50|7576.6|7566.6|7576.4|7566.4|7576.9|7566.9|7576.1|7566.1|6
1606757300000|2020-11-30 17:28:20|7576.9|7566.9|7576.4|7566.4|7577.4|7567.4|7576.4|7566.4|9
1606757310000|2020-11-30 17:28:30|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|1
1606757340000|2020-11-30 17:29:00|7575.9|7565.9|7576.4|7566.4|7576.4|7566.4|7575.4|7565.4|6
1606757350000|2020-11-30 17:29:10|7576.9|7566.9|7576.6|7566.6|7576.9|7566.9|7576.4|7566.4|4
1606757360000|2020-11-30 17:29:20|7577.1|7567.1|7577.1|7567.1|7577.6|7567.6|7577.1|7567.1|4
1606757370000|2020-11-30 17:29:30|7576.9|7566.9|7575.9|7565.9|7576.9|7566.9|7575.9|7565.9|4
1606757390000|2020-11-30 17:29:50|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|7576.1|7566.1|1
1606757400000|2020-11-30 17:30:00|7576.4|7566.4|7575.9|7565.9|7576.9|7566.9|7575.9|7565.9|7
1606757420000|2020-11-30 17:30:20|7575.6|7565.6|7576.4|7566.4|7576.6|7566.6|7575.6|7565.6|6
1606757430000|2020-11-30 17:30:30|7576.1|7566.1|7575.9|7565.9|7576.1|7566.1|7575.9|7565.9|2
1606757440000|2020-11-30 17:30:40|7576.4|7566.4|7577.9|7567.9|7578.4|7568.4|7576.4|7566.4|4
1606757450000|2020-11-30 17:30:50|7577.6|7567.6|7577.6|7567.6|7577.6|7567.6|7577.4|7567.4|3
1606757470000|2020-11-30 17:31:10|7577.9|7567.9|7578.4|7568.4|7578.4|7568.4|7577.9|7567.9|2
1606757480000|2020-11-30 17:31:20|7578.1|7568.1|7578.9|7568.9|7579.1|7569.1|7577.9|7567.9|6
1606757490000|2020-11-30 17:31:30|7578.6|7568.6|7579.1|7569.1|7579.1|7569.1|7578.4|7568.4|3
1606757500000|2020-11-30 17:31:40|7578.9|7568.9|7579.1|7569.1|7579.1|7569.1|7578.9|7568.9|4
1606757520000|2020-11-30 17:32:00|7578.9|7568.9|7577.9|7567.9|7578.9|7568.9|7577.9|7567.9|3
1606757530000|2020-11-30 17:32:10|7578.1|7568.1|7578.1|7568.1|7578.1|7568.1|7578.1|7568.1|1
1606757540000|2020-11-30 17:32:20|7578.6|7568.6|7577.9|7567.9|7578.6|7568.6|7577.9|7567.9|2
1606757550000|2020-11-30 17:32:30|7577.6|7567.6|7577.9|7567.9|7577.9|7567.9|7577.4|7567.4|4
1606757570000|2020-11-30 17:32:50|7578.4|7568.4|7577.4|7567.4|7579.4|7569.4|7577.4|7567.4|10
1606757580000|2020-11-30 17:33:00|7577.6|7567.6|7576.6|7566.6|7577.6|7567.6|7576.6|7566.6|7
1606757590000|2020-11-30 17:33:10|7576.9|7566.9|7576.9|7566.9|7576.9|7566.9|7576.9|7566.9|1
1606757610000|2020-11-30 17:33:30|7576.6|7566.6|7576.6|7566.6|7576.6|7566.6|7576.6|7566.6|1
1606757630000|2020-11-30 17:33:50|7575.6|7565.6|7574.1|7564.1|7575.6|7565.6|7574.1|7564.1|5
1606757640000|2020-11-30 17:34:00|7574|7564|7572.4|7562.4|7574|7564|7572.4|7562.4|5
1606757650000|2020-11-30 17:34:10|7572.6|7562.6|7572.4|7562.4|7572.6|7562.6|7572.4|7562.4|2
1606757660000|2020-11-30 17:34:20|7572.6|7562.6|7572.6|7562.6|7572.6|7562.6|7572.6|7562.6|1
1606757670000|2020-11-30 17:34:30|7572.4|7562.4|7572.6|7562.6|7572.6|7562.6|7572.4|7562.4|2
1606757680000|2020-11-30 17:34:40|7572.4|7562.4|7572.4|7562.4|7572.4|7562.4|7572.4|7562.4|1
1606757690000|2020-11-30 17:34:50|7572.6|7562.6|7572.6|7562.6|7572.6|7562.6|7572.4|7562.4|3
1606757710000|2020-11-30 17:35:10|7572.9|7562.9|7572.1|7562.1|7572.9|7562.9|7572.1|7562.1|4
1606757730000|2020-11-30 17:35:30|7571.6|7561.6|7570.4|7560.4|7571.6|7561.6|7570.4|7560.4|6
1606757760000|2020-11-30 17:36:00|7570.6|7560.6|7570.1|7560.1|7570.6|7560.6|7570.1|7560.1|5
1606757770000|2020-11-30 17:36:10|7569.9|7559.9|7569.1|7559.1|7569.9|7559.9|7568.9|7558.9|3
1606757790000|2020-11-30 17:36:30|7568.9|7558.9|7569.1|7559.1|7569.1|7559.1|7568.6|7558.6|3
1606757800000|2020-11-30 17:36:40|7569.4|7559.4|7569.6|7559.6|7569.6|7559.6|7568.6|7558.6|5
1606757810000|2020-11-30 17:36:50|7569.4|7559.4|7569.9|7559.9|7569.9|7559.9|7569.4|7559.4|5
1606757820000|2020-11-30 17:37:00|7570.1|7560.1|7570.6|7560.6|7570.6|7560.6|7570.1|7560.1|3
1606757830000|2020-11-30 17:37:10|7570.4|7560.4|7570.4|7560.4|7570.4|7560.4|7570.4|7560.4|1
1606757840000|2020-11-30 17:37:20|7570.6|7560.6|7569.6|7559.6|7570.6|7560.6|7569.6|7559.6|3
1606757850000|2020-11-30 17:37:30|7569.9|7559.9|7568.9|7558.9|7570.1|7560.1|7568.9|7558.9|4
1606757870000|2020-11-30 17:37:50|7568.4|7558.4|7567.9|7557.9|7568.4|7558.4|7567.6|7557.6|3
1606757880000|2020-11-30 17:38:00|7567.6|7557.6|7568.1|7558.1|7568.4|7558.4|7567.1|7557.1|6
1606757890000|2020-11-30 17:38:10|7567.9|7557.9|7567.1|7557.1|7568.1|7558.1|7567.1|7557.1|5
1606757910000|2020-11-30 17:38:30|7567.4|7557.4|7568.4|7558.4|7568.4|7558.4|7567.4|7557.4|4
1606757920000|2020-11-30 17:38:40|7568.1|7558.1|7568.1|7558.1|7568.1|7558.1|7567.9|7557.9|3
1606757930000|2020-11-30 17:38:50|7568.4|7558.4|7568.4|7558.4|7568.4|7558.4|7568.4|7558.4|1
1606757940000|2020-11-30 17:39:00|7568.1|7558.1|7567.6|7557.6|7568.1|7558.1|7567.6|7557.6|4
1606757950000|2020-11-30 17:39:10|7567.4|7557.4|7566.6|7556.6|7567.9|7557.9|7566.6|7556.6|7
1606757960000|2020-11-30 17:39:20|7566.4|7556.4|7567.4|7557.4|7567.4|7557.4|7566.4|7556.4|4
1606757970000|2020-11-30 17:39:30|7567.6|7557.6|7567.9|7557.9|7568.4|7558.4|7567.6|7557.6|5
1606757980000|2020-11-30 17:39:40|7567.6|7557.6|7567.6|7557.6|7567.6|7557.6|7567.4|7557.4|3
1606757990000|2020-11-30 17:39:50|7567.4|7557.4|7566.6|7556.6|7567.4|7557.4|7566.6|7556.6|3
1606758000000|2020-11-30 17:40:00|7566.4|7556.4|7566.9|7556.9|7566.9|7556.9|7566.4|7556.4|3
1606758010000|2020-11-30 17:40:10|7567.1|7557.1|7566.9|7556.9|7567.6|7557.6|7566.9|7556.9|5
1606758020000|2020-11-30 17:40:20|7566.6|7556.6|7566.6|7556.6|7566.6|7556.6|7566.6|7556.6|1
1606758030000|2020-11-30 17:40:30|7566.4|7556.4|7566.6|7556.6|7566.6|7556.6|7566.4|7556.4|2
1606758040000|2020-11-30 17:40:40|7566.4|7556.4|7565.6|7555.6|7566.4|7556.4|7565.6|7555.6|2
1606758050000|2020-11-30 17:40:50|7565.9|7555.9|7565.6|7555.6|7565.9|7555.9|7565.6|7555.6|2
1606758060000|2020-11-30 17:41:00|7565.9|7555.9|7566.1|7556.1|7566.1|7556.1|7565.9|7555.9|2
1606758070000|2020-11-30 17:41:10|7565.9|7555.9|7565.4|7555.4|7565.9|7555.9|7565.1|7555.1|5
1606758080000|2020-11-30 17:41:20|7565.1|7555.1|7566.1|7556.1|7566.1|7556.1|7565.1|7555.1|5
1606758090000|2020-11-30 17:41:30|7566.4|7556.4|7566.9|7556.9|7566.9|7556.9|7566.4|7556.4|3
1606758100000|2020-11-30 17:41:40|7567.1|7557.1|7565.6|7555.6|7567.4|7557.4|7565.4|7555.4|8
1606758110000|2020-11-30 17:41:50|7566.1|7556.1|7566.1|7556.1|7566.1|7556.1|7565.9|7555.9|3
1606758120000|2020-11-30 17:42:00|7565.9|7555.9|7566.1|7556.1|7566.1|7556.1|7565.6|7555.6|4
1606758140000|2020-11-30 17:42:20|7567.1|7557.1|7566.9|7556.9|7567.1|7557.1|7566.9|7556.9|2
1606758150000|2020-11-30 17:42:30|7566.6|7556.6|7565.6|7555.6|7566.6|7556.6|7565.6|7555.6|9
1606758160000|2020-11-30 17:42:40|7565.4|7555.4|7566.1|7556.1|7566.1|7556.1|7565.4|7555.4|3
1606758170000|2020-11-30 17:42:50|7565.9|7555.9|7565.6|7555.6|7565.9|7555.9|7565.6|7555.6|2
1606758180000|2020-11-30 17:43:00|7565.4|7555.4|7565.6|7555.6|7565.6|7555.6|7565.1|7555.1|6
1606758190000|2020-11-30 17:43:10|7565.4|7555.4|7565.6|7555.6|7565.6|7555.6|7565.4|7555.4|2
1606758200000|2020-11-30 17:43:20|7565.9|7555.9|7566.4|7556.4|7566.4|7556.4|7565.9|7555.9|2
1606758210000|2020-11-30 17:43:30|7566.6|7556.6|7565.9|7555.9|7566.9|7556.9|7565.9|7555.9|4
1606758220000|2020-11-30 17:43:40|7565.6|7555.6|7565.6|7555.6|7565.6|7555.6|7565.6|7555.6|1
1606758230000|2020-11-30 17:43:50|7565.4|7555.4|7565.1|7555.1|7565.6|7555.6|7565.1|7555.1|6
1606758240000|2020-11-30 17:44:00|7564.9|7554.9|7564.9|7554.9|7564.9|7554.9|7564.6|7554.6|3
1606758250000|2020-11-30 17:44:10|7564.4|7554.4|7564.4|7554.4|7564.6|7554.6|7564.4|7554.4|3
1606758280000|2020-11-30 17:44:40|7564.6|7554.6|7564.4|7554.4|7564.6|7554.6|7564.4|7554.4|2
1606758290000|2020-11-30 17:44:50|7564.6|7554.6|7565.1|7555.1|7565.9|7555.9|7564.6|7554.6|6
1606758300000|2020-11-30 17:45:00|7565.4|7555.4|7566.6|7556.6|7566.6|7556.6|7565.1|7555.1|6
1606758310000|2020-11-30 17:45:10|7566.9|7556.9|7568.1|7558.1|7568.9|7558.9|7566.9|7556.9|11
1606758320000|2020-11-30 17:45:20|7567.9|7557.9|7567.1|7557.1|7567.9|7557.9|7567.1|7557.1|2
1606758330000|2020-11-30 17:45:30|7566.9|7556.9|7567.4|7557.4|7567.9|7557.9|7566.1|7556.1|7
1606758340000|2020-11-30 17:45:40|7567.1|7557.1|7567.1|7557.1|7567.1|7557.1|7566.9|7556.9|3
1606758370000|2020-11-30 17:46:10|7567.6|7557.6|7567.9|7557.9|7568.1|7558.1|7567.1|7557.1|8
1606758380000|2020-11-30 17:46:20|7567.1|7557.1|7567.1|7557.1|7567.1|7557.1|7567.1|7557.1|1
1606758390000|2020-11-30 17:46:30|7566.9|7556.9|7566.4|7556.4|7566.9|7556.9|7566.4|7556.4|2
1606758400000|2020-11-30 17:46:40|7566.6|7556.6|7567.1|7557.1|7567.1|7557.1|7566.6|7556.6|2
1606758410000|2020-11-30 17:46:50|7566.9|7556.9|7566.1|7556.1|7567.1|7557.1|7566.1|7556.1|5
1606758420000|2020-11-30 17:47:00|7566.4|7556.4|7566.1|7556.1|7566.9|7556.9|7566.1|7556.1|5
1606758430000|2020-11-30 17:47:10|7566.4|7556.4|7567.1|7557.1|7567.1|7557.1|7566.4|7556.4|4
1606758440000|2020-11-30 17:47:20|7566.9|7556.9|7566.9|7556.9|7566.9|7556.9|7566.6|7556.6|3
1606758450000|2020-11-30 17:47:30|7566.6|7556.6|7566.6|7556.6|7566.6|7556.6|7566.6|7556.6|1
1606758460000|2020-11-30 17:47:40|7566.9|7556.9|7566.1|7556.1|7566.9|7556.9|7566.1|7556.1|4
1606758510000|2020-11-30 17:48:30|7565.9|7555.9|7565.9|7555.9|7565.9|7555.9|7565.6|7555.6|3
1606758520000|2020-11-30 17:48:40|7563.9|7553.9|7563.9|7553.9|7563.9|7553.9|7563.9|7553.9|1
1606758530000|2020-11-30 17:48:50|7564.1|7554.1|7564.1|7554.1|7564.1|7554.1|7564.1|7554.1|1
1606758540000|2020-11-30 17:49:00|7564.4|7554.4|7565.1|7555.1|7565.6|7555.6|7564.4|7554.4|7
1606758550000|2020-11-30 17:49:10|7564.9|7554.9|7564.9|7554.9|7564.9|7554.9|7564.9|7554.9|1
1606758560000|2020-11-30 17:49:20|7564.6|7554.6|7564.1|7554.1|7564.6|7554.6|7564.1|7554.1|3
1606758580000|2020-11-30 17:49:40|7563.9|7553.9|7564.1|7554.1|7564.1|7554.1|7563.9|7553.9|2
1606758590000|2020-11-30 17:49:50|7564.4|7554.4|7564.1|7554.1|7564.4|7554.4|7564.1|7554.1|4
1606758610000|2020-11-30 17:50:10|7563.9|7553.9|7564.1|7554.1|7564.1|7554.1|7563.9|7553.9|2
1606758620000|2020-11-30 17:50:20|7563.9|7553.9|7563.9|7553.9|7563.9|7553.9|7563.9|7553.9|1
1606758630000|2020-11-30 17:50:30|7564.1|7554.1|7566.1|7556.1|7566.1|7556.1|7564.1|7554.1|4
1606758640000|2020-11-30 17:50:40|7565.9|7555.9|7563.1|7553.1|7565.9|7555.9|7563.1|7553.1|4
1606758650000|2020-11-30 17:50:50|7562.1|7552.1|7562.4|7552.4|7562.4|7552.4|7562.1|7552.1|2
1606758660000|2020-11-30 17:51:00|7562.6|7552.6|7562.6|7552.6|7562.6|7552.6|7562.6|7552.6|1
1606758670000|2020-11-30 17:51:10|7562.4|7552.4|7562.6|7552.6|7562.6|7552.6|7562.4|7552.4|2
1606758680000|2020-11-30 17:51:20|7562.9|7552.9|7565.6|7555.6|7565.6|7555.6|7562.9|7552.9|6
1606758690000|2020-11-30 17:51:30|7565.4|7555.4|7565.1|7555.1|7565.4|7555.4|7564.9|7554.9|3
1606758700000|2020-11-30 17:51:40|7564.9|7554.9|7564.9|7554.9|7565.4|7555.4|7564.9|7554.9|3
1606758710000|2020-11-30 17:51:50|7564.6|7554.6|7563.4|7553.4|7564.6|7554.6|7563.1|7553.1|3
1606758720000|2020-11-30 17:52:00|7563.6|7553.6|7563.9|7553.9|7563.9|7553.9|7563.6|7553.6|2
1606758730000|2020-11-30 17:52:10|7564.1|7554.1|7563.9|7553.9|7564.6|7554.6|7563.9|7553.9|3
1606758740000|2020-11-30 17:52:20|7564.4|7554.4|7563.9|7553.9|7564.6|7554.6|7563.9|7553.9|3
1606758760000|2020-11-30 17:52:40|7564.1|7554.1|7564.9|7554.9|7564.9|7554.9|7564.1|7554.1|4
1606758780000|2020-11-30 17:53:00|7564.6|7554.6|7564.4|7554.4|7564.6|7554.6|7564.4|7554.4|2
1606758790000|2020-11-30 17:53:10|7564.6|7554.6|7564.9|7554.9|7564.9|7554.9|7564.6|7554.6|2
1606758800000|2020-11-30 17:53:20|7565.1|7555.1|7566.4|7556.4|7566.4|7556.4|7565.1|7555.1|3
1606758810000|2020-11-30 17:53:30|7566.6|7556.6|7567.6|7557.6|7568.1|7558.1|7566.6|7556.6|6
1606758820000|2020-11-30 17:53:40|7567.9|7557.9|7567.6|7557.6|7567.9|7557.9|7567.6|7557.6|2
1606758830000|2020-11-30 17:53:50|7567.4|7557.4|7566.6|7556.6|7567.4|7557.4|7566.4|7556.4|4
1606758840000|2020-11-30 17:54:00|7566.1|7556.1|7564.1|7554.1|7566.1|7556.1|7564.1|7554.1|4
1606758850000|2020-11-30 17:54:10|7564.4|7554.4|7564.4|7554.4|7564.4|7554.4|7564.4|7554.4|1
1606758870000|2020-11-30 17:54:30|7564.9|7554.9|7564.9|7554.9|7564.9|7554.9|7564.9|7554.9|1
1606758880000|2020-11-30 17:54:40|7565.1|7555.1|7565.9|7555.9|7565.9|7555.9|7565.1|7555.1|5
1606758890000|2020-11-30 17:54:50|7565.6|7555.6|7565.4|7555.4|7565.6|7555.6|7565.4|7555.4|2
1606758900000|2020-11-30 17:55:00|7565|7555|7564.9|7554.9|7565|7555|7564.9|7554.9|2
1606758920000|2020-11-30 17:55:20|7565.1|7555.1|7565.1|7555.1|7565.1|7555.1|7565.1|7555.1|1
1606758930000|2020-11-30 17:55:30|7565.3|7555.3|7566.1|7556.1|7566.1|7556.1|7565.3|7555.3|3
1606758950000|2020-11-30 17:55:50|7566.6|7556.6|7566.5|7556.5|7567|7557|7566.5|7556.5|3
1606758980000|2020-11-30 17:56:20|7567|7557|7567.1|7557.1|7567.1|7557.1|7567|7557|2
1606758990000|2020-11-30 17:56:30|7565.8|7555.8|7565.8|7555.8|7565.8|7555.8|7565.8|7555.8|1
1606759010000|2020-11-30 17:56:50|7565.6|7555.6|7564.9|7554.9|7565.6|7555.6|7564.9|7554.9|2
1606759020000|2020-11-30 17:57:00|7564.4|7554.4|7564.9|7554.9|7565.1|7555.1|7564.4|7554.4|4
1606759070000|2020-11-30 17:57:50|7564.6|7554.6|7565.1|7555.1|7565.1|7555.1|7564.6|7554.6|3
1606759080000|2020-11-30 17:58:00|7565|7555|7567.5|7557.5|7567.5|7557.5|7564.9|7554.9|9
1606759100000|2020-11-30 17:58:20|7567.1|7557.1|7567.4|7557.4|7567.4|7557.4|7567.1|7557.1|2
1606759110000|2020-11-30 17:58:30|7567.1|7557.1|7567.1|7557.1|7567.1|7557.1|7567.1|7557.1|1
1606759120000|2020-11-30 17:58:40|7567.4|7557.4|7567|7557|7567.4|7557.4|7566|7556|7
1606759130000|2020-11-30 17:58:50|7566.9|7556.9|7565.3|7555.3|7566.9|7556.9|7565.3|7555.3|5
1606759140000|2020-11-30 17:59:00|7564.9|7554.9|7567.9|7557.9|7567.9|7557.9|7564.9|7554.9|12
1606759150000|2020-11-30 17:59:10|7568.6|7558.6|7566.9|7556.9|7568.9|7558.9|7566.9|7556.9|9
1606759160000|2020-11-30 17:59:20|7568|7558|7566|7556|7568|7558|7566|7556|8
1606784520000|2020-12-01 01:02:00|7590.9|7580.9|7596.3|7586.3|7596.4|7586.4|7590.9|7580.9|18
1606784530000|2020-12-01 01:02:10|7596.6|7586.6|7601.1|7591.1|7601.1|7591.1|7596.4|7586.4|15
1606784540000|2020-12-01 01:02:20|7601.4|7591.4|7605|7595|7608.1|7598.1|7601.4|7591.4|24
1606784550000|2020-12-01 01:02:30|7605.4|7595.4|7605.9|7595.9|7606.1|7596.1|7604.9|7594.9|12
1606784560000|2020-12-01 01:02:40|7606.1|7596.1|7612.4|7602.4|7612.9|7602.9|7605.9|7595.9|21
1606784570000|2020-12-01 01:02:50|7612.1|7602.1|7608.8|7598.8|7612.1|7602.1|7607.4|7597.4|16
1606784580000|2020-12-01 01:03:00|7608.4|7598.4|7609.6|7599.6|7609.8|7599.8|7605.9|7595.9|17
1606784590000|2020-12-01 01:03:10|7609.9|7599.9|7608.1|7598.1|7613.1|7603.1|7607.6|7597.6|29
1606784600000|2020-12-01 01:03:20|7608.6|7598.6|7614.3|7604.3|7614.3|7604.3|7608.4|7598.4|16
1606784610000|2020-12-01 01:03:30|7614.6|7604.6|7617.4|7607.4|7617.4|7607.4|7614.6|7604.6|25
1606784620000|2020-12-01 01:03:40|7617.1|7607.1|7619.6|7609.6|7619.6|7609.6|7615.1|7605.1|23
1606784630000|2020-12-01 01:03:50|7619.4|7609.4|7621.4|7611.4|7625.9|7615.9|7619.4|7609.4|33
1606784640000|2020-12-01 01:04:00|7621.9|7611.9|7618.4|7608.4|7622.4|7612.4|7618.4|7608.4|22
1606784650000|2020-12-01 01:04:10|7618.9|7608.9|7618.4|7608.4|7621.1|7611.1|7618.4|7608.4|10
1606784660000|2020-12-01 01:04:20|7618|7608|7615.4|7605.4|7618|7608|7615.4|7605.4|7
1606784670000|2020-12-01 01:04:30|7615.6|7605.6|7616.6|7606.6|7616.6|7606.6|7611.6|7601.6|16
1606784680000|2020-12-01 01:04:40|7616.4|7606.4|7616.6|7606.6|7616.6|7606.6|7613.9|7603.9|10
1606784690000|2020-12-01 01:04:50|7616.9|7606.9|7616.9|7606.9|7618.6|7608.6|7616.8|7606.8|13
1606784700000|2020-12-01 01:05:00|7616.1|7606.1|7613.9|7603.9|7616.1|7606.1|7612.4|7602.4|15
1606784710000|2020-12-01 01:05:10|7614.1|7604.1|7615.9|7605.9|7615.9|7605.9|7613.3|7603.3|16
1606784720000|2020-12-01 01:05:20|7615.6|7605.6|7615.4|7605.4|7615.6|7605.6|7614.6|7604.6|10
1606784730000|2020-12-01 01:05:30|7614.9|7604.9|7613.9|7603.9|7615.1|7605.1|7611.6|7601.6|13
1606784740000|2020-12-01 01:05:40|7613.6|7603.6|7611.6|7601.6|7613.6|7603.6|7611.4|7601.4|10
1606784750000|2020-12-01 01:05:50|7611.9|7601.9|7609.1|7599.1|7611.9|7601.9|7608.6|7598.6|10
1606784760000|2020-12-01 01:06:00|7609.3|7599.3|7611.4|7601.4|7612.4|7602.4|7609.3|7599.3|9
1606784770000|2020-12-01 01:06:10|7611.8|7601.8|7615.4|7605.4|7615.4|7605.4|7611.8|7601.8|10
1606784780000|2020-12-01 01:06:20|7616.4|7606.4|7615.5|7605.5|7619.1|7609.1|7615.5|7605.5|12
1606784790000|2020-12-01 01:06:30|7615.4|7605.4|7619.1|7609.1|7619.1|7609.1|7615.4|7605.4|18
1606784800000|2020-12-01 01:06:40|7619.4|7609.4|7619.1|7609.1|7619.4|7609.4|7618.1|7608.1|15
1606784810000|2020-12-01 01:06:50|7619.4|7609.4|7618.9|7608.9|7621.8|7611.8|7618.9|7608.9|9
1606784820000|2020-12-01 01:07:00|7618.4|7608.4|7617.6|7607.6|7618.4|7608.4|7617.6|7607.6|4
1606784830000|2020-12-01 01:07:10|7617.9|7607.9|7617.6|7607.6|7618.1|7608.1|7617.6|7607.6|3
1606784840000|2020-12-01 01:07:20|7617.4|7607.4|7617.6|7607.6|7617.6|7607.6|7616.6|7606.6|4
1606784850000|2020-12-01 01:07:30|7617.4|7607.4|7613.9|7603.9|7617.4|7607.4|7613.4|7603.4|15
1606784860000|2020-12-01 01:07:40|7613.6|7603.6|7613.8|7603.8|7613.9|7603.9|7612.4|7602.4|9
1606784870000|2020-12-01 01:07:50|7613.5|7603.5|7614.3|7604.3|7614.3|7604.3|7613.5|7603.5|3
1606784880000|2020-12-01 01:08:00|7614.9|7604.9|7616.1|7606.1|7617.1|7607.1|7614.9|7604.9|7
1606784890000|2020-12-01 01:08:10|7615.6|7605.6|7613.1|7603.1|7615.6|7605.6|7613.1|7603.1|4
1606784900000|2020-12-01 01:08:20|7613.3|7603.3|7615.9|7605.9|7616.1|7606.1|7613.3|7603.3|9
1606784910000|2020-12-01 01:08:30|7616.1|7606.1|7613.4|7603.4|7616.1|7606.1|7612.1|7602.1|10
1606784920000|2020-12-01 01:08:40|7613.6|7603.6|7613.6|7603.6|7613.9|7603.9|7613.6|7603.6|4
1606784930000|2020-12-01 01:08:50|7613.8|7603.8|7614.9|7604.9|7615.1|7605.1|7613.8|7603.8|5
1606784940000|2020-12-01 01:09:00|7614.6|7604.6|7617.4|7607.4|7617.4|7607.4|7614.6|7604.6|7
1606784950000|2020-12-01 01:09:10|7617.1|7607.1|7617.6|7607.6|7617.6|7607.6|7617.1|7607.1|3
1606784960000|2020-12-01 01:09:20|7617.4|7607.4|7616.4|7606.4|7617.4|7607.4|7615.6|7605.6|5
1606784970000|2020-12-01 01:09:30|7616.5|7606.5|7620.6|7610.6|7620.6|7610.6|7616.5|7606.5|8
1606784980000|2020-12-01 01:09:40|7620.4|7610.4|7620.1|7610.1|7620.6|7610.6|7619.9|7609.9|10
1606784990000|2020-12-01 01:09:50|7620.4|7610.4|7623.1|7613.1|7623.1|7613.1|7620.4|7610.4|9
1606785000000|2020-12-01 01:10:00|7622.9|7612.9|7622.9|7612.9|7622.9|7612.9|7622.9|7612.9|1
1606785010000|2020-12-01 01:10:10|7622.8|7612.8|7626.1|7616.1|7626.1|7616.1|7621.6|7611.6|12
1606785020000|2020-12-01 01:10:20|7625.9|7615.9|7624.4|7614.4|7625.9|7615.9|7624.4|7614.4|6
1606785030000|2020-12-01 01:10:30|7624.1|7614.1|7621.6|7611.6|7624.1|7614.1|7619.9|7609.9|18
1606785040000|2020-12-01 01:10:40|7621.9|7611.9|7620.9|7610.9|7622.6|7612.6|7620.9|7610.9|7
1606785050000|2020-12-01 01:10:50|7621|7611|7620.5|7610.5|7621.6|7611.6|7620.4|7610.4|7
1606785060000|2020-12-01 01:11:00|7621.1|7611.1|7621.1|7611.1|7622|7612|7620.9|7610.9|7
1606785070000|2020-12-01 01:11:10|7620.9|7610.9|7624.6|7614.6|7625.1|7615.1|7620.4|7610.4|12
1606785080000|2020-12-01 01:11:20|7624.8|7614.8|7625.4|7615.4|7625.4|7615.4|7624.8|7614.8|2
1606785090000|2020-12-01 01:11:30|7625.8|7615.8|7626.1|7616.1|7627.6|7617.6|7625.8|7615.8|10
1606785100000|2020-12-01 01:11:40|7626.3|7616.3|7628.4|7618.4|7628.4|7618.4|7626.3|7616.3|10
1606785110000|2020-12-01 01:11:50|7628.9|7618.9|7630.1|7620.1|7630.1|7620.1|7628.9|7618.9|5
1606785120000|2020-12-01 01:12:00|7629.6|7619.6|7631.5|7621.5|7631.5|7621.5|7629.6|7619.6|10
1606785130000|2020-12-01 01:12:10|7631.9|7621.9|7632.1|7622.1|7632.4|7622.4|7631.1|7621.1|7
1606785140000|2020-12-01 01:12:20|7631.9|7621.9|7634.1|7624.1|7634.4|7624.4|7631.9|7621.9|6
1606785150000|2020-12-01 01:12:30|7635.1|7625.1|7634.6|7624.6|7635.9|7625.9|7633.8|7623.8|18
1606785160000|2020-12-01 01:12:40|7634.9|7624.9|7634.8|7624.8|7635.6|7625.6|7634.4|7624.4|13
1606785170000|2020-12-01 01:12:50|7634.6|7624.6|7634.3|7624.3|7634.6|7624.6|7633.9|7623.9|11
1606785180000|2020-12-01 01:13:00|7634.4|7624.4|7633.1|7623.1|7635.9|7625.9|7633.1|7623.1|15
1606785190000|2020-12-01 01:13:10|7632.9|7622.9|7633.6|7623.6|7633.9|7623.9|7631.6|7621.6|14
1606785200000|2020-12-01 01:13:20|7633.4|7623.4|7631.4|7621.4|7633.6|7623.6|7630.6|7620.6|13
1606785210000|2020-12-01 01:13:30|7630.9|7620.9|7630.4|7620.4|7630.9|7620.9|7629.6|7619.6|12
1606785220000|2020-12-01 01:13:40|7630.9|7620.9|7631.1|7621.1|7631.1|7621.1|7630.4|7620.4|9
1606785230000|2020-12-01 01:13:50|7630.6|7620.6|7629.6|7619.6|7630.6|7620.6|7628.8|7618.8|12
1606785240000|2020-12-01 01:14:00|7629.1|7619.1|7629.1|7619.1|7630.1|7620.1|7629.1|7619.1|7
1606785250000|2020-12-01 01:14:10|7629.5|7619.5|7629.1|7619.1|7629.9|7619.9|7628|7618|11
1606785260000|2020-12-01 01:14:20|7629.4|7619.4|7629.6|7619.6|7629.6|7619.6|7628.9|7618.9|7
1606785270000|2020-12-01 01:14:30|7628.9|7618.9|7626.6|7616.6|7629.4|7619.4|7626.6|7616.6|13
1606785280000|2020-12-01 01:14:40|7627.1|7617.1|7626.6|7616.6|7627.1|7617.1|7626.6|7616.6|4
1606785290000|2020-12-01 01:14:50|7626.1|7616.1|7628.1|7618.1|7628.1|7618.1|7626.1|7616.1|6
1606785300000|2020-12-01 01:15:00|7627.9|7617.9|7627.9|7617.9|7628.1|7618.1|7627.6|7617.6|5
1606785310000|2020-12-01 01:15:10|7627.6|7617.6|7629|7619|7629.5|7619.5|7627.6|7617.6|9
1606785320000|2020-12-01 01:15:20|7628.6|7618.6|7628.6|7618.6|7629|7619|7628.6|7618.6|3
1606785330000|2020-12-01 01:15:30|7629|7619|7627.1|7617.1|7629|7619|7626.6|7616.6|8
1606785340000|2020-12-01 01:15:40|7626.9|7616.9|7625.6|7615.6|7626.9|7616.9|7625.4|7615.4|12
1606785350000|2020-12-01 01:15:50|7625.4|7615.4|7623.5|7613.5|7625.6|7615.6|7623.5|7613.5|11
1606785360000|2020-12-01 01:16:00|7623.6|7613.6|7622.1|7612.1|7623.6|7613.6|7622|7612|11
1606785370000|2020-12-01 01:16:10|7622.4|7612.4|7622.8|7612.8|7622.8|7612.8|7622.4|7612.4|6
1606785380000|2020-12-01 01:16:20|7622.9|7612.9|7621.9|7611.9|7622.9|7612.9|7621.9|7611.9|6
1606785390000|2020-12-01 01:16:30|7621|7611|7617.4|7607.4|7621.1|7611.1|7617.4|7607.4|17
1606785400000|2020-12-01 01:16:40|7617.6|7607.6|7618.4|7608.4|7620|7610|7617.6|7607.6|14
1606785410000|2020-12-01 01:16:50|7618.6|7608.6|7619.1|7609.1|7619.1|7609.1|7618.6|7608.6|7
1606785420000|2020-12-01 01:17:00|7618.8|7608.8|7617.6|7607.6|7618.8|7608.8|7617.6|7607.6|4
1606785430000|2020-12-01 01:17:10|7617.4|7607.4|7617.4|7607.4|7617.4|7607.4|7617.4|7607.4|1
1606785440000|2020-12-01 01:17:20|7617.1|7607.1|7615.8|7605.8|7617.1|7607.1|7615.8|7605.8|5
1606785450000|2020-12-01 01:17:30|7616|7606|7614.9|7604.9|7616.6|7606.6|7614.4|7604.4|11
1606785460000|2020-12-01 01:17:40|7614.4|7604.4|7613.1|7603.1|7614.4|7604.4|7613.1|7603.1|6
1606785470000|2020-12-01 01:17:50|7612.9|7602.9|7612.6|7602.6|7612.9|7602.9|7611.4|7601.4|7
1606785480000|2020-12-01 01:18:00|7612.4|7602.4|7613.1|7603.1|7613.1|7603.1|7612.4|7602.4|4
1606785490000|2020-12-01 01:18:10|7613.4|7603.4|7616.5|7606.5|7617.1|7607.1|7613.4|7603.4|6
1606785500000|2020-12-01 01:18:20|7616.6|7606.6|7616.6|7606.6|7616.9|7606.9|7616.6|7606.6|5
1606785510000|2020-12-01 01:18:30|7616.9|7606.9|7616.6|7606.6|7617.1|7607.1|7616.6|7606.6|6
1606785520000|2020-12-01 01:18:40|7616.9|7606.9|7616.8|7606.8|7616.9|7606.9|7616.8|7606.8|2
1606785530000|2020-12-01 01:18:50|7617.1|7607.1|7616.9|7606.9|7617.1|7607.1|7616.6|7606.6|6
1606785540000|2020-12-01 01:19:00|7617.1|7607.1|7616.9|7606.9|7617.1|7607.1|7616.9|7606.9|4
1606785560000|2020-12-01 01:19:20|7616.5|7606.5|7616.8|7606.8|7616.8|7606.8|7616.1|7606.1|6
1606785570000|2020-12-01 01:19:30|7616.6|7606.6|7614.6|7604.6|7616.6|7606.6|7614.4|7604.4|7
1606785580000|2020-12-01 01:19:40|7614.4|7604.4|7613.6|7603.6|7615|7605|7613.1|7603.1|12
1606785590000|2020-12-01 01:19:50|7613.4|7603.4|7612.5|7602.5|7613.4|7603.4|7612.5|7602.5|5
1606785600000|2020-12-01 01:20:00|7612.4|7602.4|7612.4|7602.4|7612.4|7602.4|7612.4|7602.4|1
1606785610000|2020-12-01 01:20:10|7612.5|7602.5|7612.9|7602.9|7612.9|7602.9|7612.5|7602.5|5
1606785620000|2020-12-01 01:20:20|7613.1|7603.1|7612.9|7602.9|7613.1|7603.1|7612.9|7602.9|4
1606785630000|2020-12-01 01:20:30|7613.1|7603.1|7612.9|7602.9|7613.1|7603.1|7612.6|7602.6|4
1606785640000|2020-12-01 01:20:40|7613.1|7603.1|7614.6|7604.6|7614.6|7604.6|7613.1|7603.1|7
1606785650000|2020-12-01 01:20:50|7614.4|7604.4|7616.9|7606.9|7616.9|7606.9|7614.4|7604.4|9
1606785660000|2020-12-01 01:21:00|7616.6|7606.6|7618.4|7608.4|7618.4|7608.4|7616.6|7606.6|4
1606785670000|2020-12-01 01:21:10|7618.6|7608.6|7619.1|7609.1|7619.1|7609.1|7618.6|7608.6|8
1606785680000|2020-12-01 01:21:20|7619.4|7609.4|7619.6|7609.6|7619.6|7609.6|7619.4|7609.4|2
1606785690000|2020-12-01 01:21:30|7619.9|7609.9|7621.1|7611.1|7621.4|7611.4|7619.9|7609.9|8
1606785700000|2020-12-01 01:21:40|7620.9|7610.9|7620.6|7610.6|7620.9|7610.9|7620.6|7610.6|2
1606785710000|2020-12-01 01:21:50|7620.4|7610.4|7619.1|7609.1|7620.4|7610.4|7618.6|7608.6|8
1606785720000|2020-12-01 01:22:00|7619|7609|7616.9|7606.9|7619|7609|7616.9|7606.9|4
1606785730000|2020-12-01 01:22:10|7617.1|7607.1|7619.1|7609.1|7619.1|7609.1|7617.1|7607.1|6
1606785740000|2020-12-01 01:22:20|7618.9|7608.9|7619.6|7609.6|7620.1|7610.1|7618.9|7608.9|8
1606785750000|2020-12-01 01:22:30|7619.8|7609.8|7621.4|7611.4|7621.4|7611.4|7619.8|7609.8|3
1606785760000|2020-12-01 01:22:40|7621.1|7611.1|7620.9|7610.9|7621.1|7611.1|7620.9|7610.9|2
1606785770000|2020-12-01 01:22:50|7621.1|7611.1|7621.9|7611.9|7621.9|7611.9|7621.1|7611.1|3
1606785780000|2020-12-01 01:23:00|7622|7612|7623.6|7613.6|7623.6|7613.6|7622|7612|8
1606785790000|2020-12-01 01:23:10|7623.8|7613.8|7620.9|7610.9|7623.8|7613.8|7620.9|7610.9|10
1606785800000|2020-12-01 01:23:20|7621.1|7611.1|7621.9|7611.9|7621.9|7611.9|7621.1|7611.1|4
1606785820000|2020-12-01 01:23:40|7621.6|7611.6|7618.9|7608.9|7621.6|7611.6|7618.9|7608.9|9
1606785830000|2020-12-01 01:23:50|7619.1|7609.1|7618.8|7608.8|7619.4|7609.4|7618.6|7608.6|5
1606785840000|2020-12-01 01:24:00|7618.6|7608.6|7616.9|7606.9|7618.6|7608.6|7616.6|7606.6|4
1606785860000|2020-12-01 01:24:20|7617.4|7607.4|7615.4|7605.4|7617.6|7607.6|7615.4|7605.4|6
1606785880000|2020-12-01 01:24:40|7615.6|7605.6|7616.4|7606.4|7617.1|7607.1|7615.6|7605.6|6
1606785890000|2020-12-01 01:24:50|7616.6|7606.6|7618.1|7608.1|7618.1|7608.1|7616.6|7606.6|7
1606785900000|2020-12-01 01:25:00|7617.9|7607.9|7617.9|7607.9|7617.9|7607.9|7617.9|7607.9|1
1606785910000|2020-12-01 01:25:10|7617.6|7607.6|7617.1|7607.1|7617.6|7607.6|7617.1|7607.1|4
1606785920000|2020-12-01 01:25:20|7616.6|7606.6|7615.9|7605.9|7616.6|7606.6|7615.4|7605.4|5
1606785930000|2020-12-01 01:25:30|7616.1|7606.1|7616.6|7606.6|7616.9|7606.9|7616.1|7606.1|4
1606785940000|2020-12-01 01:25:40|7616.4|7606.4|7616.4|7606.4|7616.4|7606.4|7616.4|7606.4|1
1606785950000|2020-12-01 01:25:50|7616.1|7606.1|7615.9|7605.9|7616.1|7606.1|7615.9|7605.9|2
1606785980000|2020-12-01 01:26:20|7615.8|7605.8|7615.8|7605.8|7615.8|7605.8|7615.8|7605.8|1
1606785990000|2020-12-01 01:26:30|7615.6|7605.6|7614.1|7604.1|7615.6|7605.6|7614.1|7604.1|5
1606786000000|2020-12-01 01:26:40|7614.3|7604.3|7613.6|7603.6|7614.6|7604.6|7613.6|7603.6|7
1606786010000|2020-12-01 01:26:50|7613.8|7603.8|7614.9|7604.9|7615.1|7605.1|7613.8|7603.8|6
1606786020000|2020-12-01 01:27:00|7614.6|7604.6|7615.9|7605.9|7615.9|7605.9|7613.1|7603.1|10
1606786030000|2020-12-01 01:27:10|7615.8|7605.8|7617.6|7607.6|7617.6|7607.6|7615.8|7605.8|8
1606786040000|2020-12-01 01:27:20|7617.9|7607.9|7618.4|7608.4|7618.4|7608.4|7617.9|7607.9|3
1606786050000|2020-12-01 01:27:30|7619.1|7609.1|7619.4|7609.4|7619.4|7609.4|7619.1|7609.1|2
1606786060000|2020-12-01 01:27:40|7619.1|7609.1|7618.6|7608.6|7619.1|7609.1|7618.6|7608.6|3
1606786070000|2020-12-01 01:27:50|7618.1|7608.1|7616.4|7606.4|7618.1|7608.1|7616.4|7606.4|5
1606786080000|2020-12-01 01:28:00|7616.6|7606.6|7617.9|7607.9|7617.9|7607.9|7616.6|7606.6|5
1606786090000|2020-12-01 01:28:10|7617.6|7607.6|7617.4|7607.4|7617.6|7607.6|7617.1|7607.1|3
1606786100000|2020-12-01 01:28:20|7617.1|7607.1|7617.6|7607.6|7617.6|7607.6|7616.6|7606.6|8
1606786110000|2020-12-01 01:28:30|7617.9|7607.9|7616.9|7606.9|7618.4|7608.4|7616.9|7606.9|5
1606786120000|2020-12-01 01:28:40|7617.1|7607.1|7617.1|7607.1|7617.4|7607.4|7616.6|7606.6|7
1606786130000|2020-12-01 01:28:50|7617.4|7607.4|7618.4|7608.4|7618.4|7608.4|7617.4|7607.4|5
1606786140000|2020-12-01 01:29:00|7618.6|7608.6|7620.1|7610.1|7620.1|7610.1|7618.6|7608.6|4
1606786150000|2020-12-01 01:29:10|7619.9|7609.9|7619.4|7609.4|7619.9|7609.9|7619.4|7609.4|5
1606786160000|2020-12-01 01:29:20|7619.6|7609.6|7619.9|7609.9|7619.9|7609.9|7619.6|7609.6|2
1606786170000|2020-12-01 01:29:30|7619.6|7609.6|7616.1|7606.1|7619.6|7609.6|7616.1|7606.1|10
1606786180000|2020-12-01 01:29:40|7616.4|7606.4|7616.4|7606.4|7617|7607|7616.4|7606.4|4
1606786190000|2020-12-01 01:29:50|7616.1|7606.1|7616.1|7606.1|7616.1|7606.1|7616.1|7606.1|1
1606786200000|2020-12-01 01:30:00|7615.6|7605.6|7613.9|7603.9|7615.6|7605.6|7613.6|7603.6|8
1606786210000|2020-12-01 01:30:10|7613.6|7603.6|7613.9|7603.9|7613.9|7603.9|7613.6|7603.6|6
1606786220000|2020-12-01 01:30:20|7614|7604|7615.6|7605.6|7615.9|7605.9|7614|7604|6
1606786230000|2020-12-01 01:30:30|7615.1|7605.1|7614.6|7604.6|7615.4|7605.4|7614.1|7604.1|16
1606786240000|2020-12-01 01:30:40|7614.4|7604.4|7616.6|7606.6|7616.9|7606.9|7613.9|7603.9|17
1606786250000|2020-12-01 01:30:50|7617.3|7607.3|7617.9|7607.9|7618.1|7608.1|7616.9|7606.9|18
1606786260000|2020-12-01 01:31:00|7618.1|7608.1|7618.4|7608.4|7618.9|7608.9|7617.9|7607.9|12
1606786270000|2020-12-01 01:31:10|7618.1|7608.1|7621.1|7611.1|7621.1|7611.1|7617.6|7607.6|10
1606786280000|2020-12-01 01:31:20|7621.4|7611.4|7624.8|7614.8|7624.8|7614.8|7621.4|7611.4|14
1606786290000|2020-12-01 01:31:30|7624.5|7614.5|7624.6|7614.6|7624.6|7614.6|7624.4|7614.4|3
1606786300000|2020-12-01 01:31:40|7624.9|7614.9|7623.9|7613.9|7625.4|7615.4|7623.9|7613.9|11
1606786310000|2020-12-01 01:31:50|7622.1|7612.1|7621.9|7611.9|7622.1|7612.1|7621.1|7611.1|6
1606786320000|2020-12-01 01:32:00|7621.6|7611.6|7620.9|7610.9|7621.6|7611.6|7620.6|7610.6|8
1606786330000|2020-12-01 01:32:10|7620.6|7610.6|7620.6|7610.6|7620.9|7610.9|7620.6|7610.6|3
1606786340000|2020-12-01 01:32:20|7620.1|7610.1|7617.9|7607.9|7620.1|7610.1|7617.8|7607.8|9
1606786350000|2020-12-01 01:32:30|7618.1|7608.1|7619.6|7609.6|7619.6|7609.6|7617.9|7607.9|14
1606786370000|2020-12-01 01:32:50|7619.9|7609.9|7618.1|7608.1|7620.1|7610.1|7618.1|7608.1|10
1606786380000|2020-12-01 01:33:00|7618|7608|7618|7608|7618|7608|7618|7608|1
1606786390000|2020-12-01 01:33:10|7617.9|7607.9|7618|7608|7618.1|7608.1|7616.1|7606.1|10
1606786400000|2020-12-01 01:33:20|7618.6|7608.6|7619.6|7609.6|7619.9|7609.9|7618.6|7608.6|5
1606786410000|2020-12-01 01:33:30|7619.4|7609.4|7617.9|7607.9|7619.4|7609.4|7617.9|7607.9|2
1606786420000|2020-12-01 01:33:40|7618.1|7608.1|7616.6|7606.6|7618.8|7608.8|7616.6|7606.6|6
1606786430000|2020-12-01 01:33:50|7616.9|7606.9|7616.6|7606.6|7616.9|7606.9|7616.6|7606.6|2
1606786440000|2020-12-01 01:34:00|7616.3|7606.3|7615.1|7605.1|7616.3|7606.3|7615.1|7605.1|5
1606786450000|2020-12-01 01:34:10|7615.9|7605.9|7615.9|7605.9|7615.9|7605.9|7615.1|7605.1|6
1606786460000|2020-12-01 01:34:20|7615.4|7605.4|7615.6|7605.6|7616.1|7606.1|7614.1|7604.1|13
1606786470000|2020-12-01 01:34:30|7615.5|7605.5|7614.9|7604.9|7616.1|7606.1|7614.9|7604.9|11
1606786480000|2020-12-01 01:34:40|7615.3|7605.3|7613.4|7603.4|7615.6|7605.6|7613.4|7603.4|6
1606786490000|2020-12-01 01:34:50|7613.6|7603.6|7616.1|7606.1|7616.1|7606.1|7613.6|7603.6|4
1606786500000|2020-12-01 01:35:00|7616.4|7606.4|7616.6|7606.6|7616.9|7606.9|7616.4|7606.4|5
1606786510000|2020-12-01 01:35:10|7616.9|7606.9|7618.1|7608.1|7618.9|7608.9|7616.9|7606.9|11
1606786520000|2020-12-01 01:35:20|7617.9|7607.9|7618.6|7608.6|7618.6|7608.6|7617.6|7607.6|8
1606786530000|2020-12-01 01:35:30|7618.4|7608.4|7618.6|7608.6|7618.6|7608.6|7618.4|7608.4|4
1606786540000|2020-12-01 01:35:40|7619.1|7609.1|7619.4|7609.4|7619.4|7609.4|7619.1|7609.1|2
1606786560000|2020-12-01 01:36:00|7619.3|7609.3|7619.4|7609.4|7619.4|7609.4|7619.3|7609.3|2
1606786570000|2020-12-01 01:36:10|7619.9|7609.9|7620.3|7610.3|7620.4|7610.4|7619.9|7609.9|4
1606786580000|2020-12-01 01:36:20|7619.9|7609.9|7619.4|7609.4|7619.9|7609.9|7619.4|7609.4|3
1606786590000|2020-12-01 01:36:30|7619.1|7609.1|7618.9|7608.9|7619.1|7609.1|7618.9|7608.9|4
1606786600000|2020-12-01 01:36:40|7618.4|7608.4|7618.4|7608.4|7618.4|7608.4|7617.1|7607.1|10
1606786610000|2020-12-01 01:36:50|7618.3|7608.3|7618|7608|7618.3|7608.3|7617.4|7607.4|7
1606786620000|2020-12-01 01:37:00|7617.6|7607.6|7617.6|7607.6|7617.6|7607.6|7617.4|7607.4|3
1606786630000|2020-12-01 01:37:10|7617.4|7607.4|7616.9|7606.9|7617.4|7607.4|7616.9|7606.9|2
1606786640000|2020-12-01 01:37:20|7616.4|7606.4|7616.1|7606.1|7616.4|7606.4|7616.1|7606.1|2
1606786650000|2020-12-01 01:37:30|7615.6|7605.6|7614.4|7604.4|7615.6|7605.6|7613.9|7603.9|12
1606786660000|2020-12-01 01:37:40|7614.8|7604.8|7613.9|7603.9|7615|7605|7613.8|7603.8|15
1606786670000|2020-12-01 01:37:50|7613.8|7603.8|7614.5|7604.5|7614.5|7604.5|7613.8|7603.8|3
1606786680000|2020-12-01 01:38:00|7614.6|7604.6|7615.1|7605.1|7615.1|7605.1|7614.6|7604.6|4
1606786690000|2020-12-01 01:38:10|7615.4|7605.4|7615.6|7605.6|7615.9|7605.9|7615.4|7605.4|3
1606786710000|2020-12-01 01:38:30|7615.4|7605.4|7615.6|7605.6|7615.6|7605.6|7615.4|7605.4|2
1606786720000|2020-12-01 01:38:40|7615.9|7605.9|7616.5|7606.5|7616.5|7606.5|7615.9|7605.9|2
1606786730000|2020-12-01 01:38:50|7616.9|7606.9|7616.1|7606.1|7616.9|7606.9|7616.1|7606.1|2
1606786740000|2020-12-01 01:39:00|7616.3|7606.3|7616.9|7606.9|7616.9|7606.9|7616.3|7606.3|4
1606786750000|2020-12-01 01:39:10|7617.1|7607.1|7616.9|7606.9|7617.1|7607.1|7616.9|7606.9|2
1606786760000|2020-12-01 01:39:20|7616.5|7606.5|7616.5|7606.5|7616.5|7606.5|7616.5|7606.5|1
1606786770000|2020-12-01 01:39:30|7616.9|7606.9|7616.9|7606.9|7616.9|7606.9|7616|7606|7
1606786780000|2020-12-01 01:39:40|7616.5|7606.5|7614.6|7604.6|7616.5|7606.5|7614.4|7604.4|9
1606786790000|2020-12-01 01:39:50|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|1
1606786800000|2020-12-01 01:40:00|7614.6|7604.6|7614.6|7604.6|7615.4|7605.4|7614.5|7604.5|9
1606786810000|2020-12-01 01:40:10|7614.9|7604.9|7615.4|7605.4|7615.4|7605.4|7614.9|7604.9|2
1606786830000|2020-12-01 01:40:30|7615.6|7605.6|7616.9|7606.9|7617.1|7607.1|7615.6|7605.6|5
1606786840000|2020-12-01 01:40:40|7616.6|7606.6|7616.9|7606.9|7616.9|7606.9|7616.6|7606.6|2
1606786850000|2020-12-01 01:40:50|7616.6|7606.6|7616.6|7606.6|7616.9|7606.9|7616.6|7606.6|3
1606786860000|2020-12-01 01:41:00|7616.4|7606.4|7615.4|7605.4|7616.4|7606.4|7615.3|7605.3|4
1606786870000|2020-12-01 01:41:10|7615.6|7605.6|7615.4|7605.4|7615.6|7605.6|7615.4|7605.4|2
1606786880000|2020-12-01 01:41:20|7615.3|7605.3|7615.4|7605.4|7616.1|7606.1|7615.3|7605.3|3
1606786890000|2020-12-01 01:41:30|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|1
1606786920000|2020-12-01 01:42:00|7615.4|7605.4|7615.6|7605.6|7615.6|7605.6|7615.4|7605.4|2
1606786930000|2020-12-01 01:42:10|7615.9|7605.9|7617.1|7607.1|7617.1|7607.1|7615.9|7605.9|3
1606786940000|2020-12-01 01:42:20|7617.4|7607.4|7617.4|7607.4|7617.4|7607.4|7617.4|7607.4|1
1606786950000|2020-12-01 01:42:30|7617.1|7607.1|7617.4|7607.4|7617.4|7607.4|7617.1|7607.1|2
1606786960000|2020-12-01 01:42:40|7617.6|7607.6|7617.6|7607.6|7617.6|7607.6|7617.6|7607.6|1
1606786970000|2020-12-01 01:42:50|7617.4|7607.4|7617.6|7607.6|7617.9|7607.9|7617.4|7607.4|4
1606786980000|2020-12-01 01:43:00|7617.9|7607.9|7617.9|7607.9|7618.1|7608.1|7617.6|7607.6|7
1606786990000|2020-12-01 01:43:10|7618.1|7608.1|7617.6|7607.6|7618.1|7608.1|7617.6|7607.6|3
1606787000000|2020-12-01 01:43:20|7617.9|7607.9|7617.9|7607.9|7617.9|7607.9|7617.9|7607.9|1
1606787010000|2020-12-01 01:43:30|7618.4|7608.4|7620.4|7610.4|7620.4|7610.4|7618.4|7608.4|4
1606787020000|2020-12-01 01:43:40|7620.6|7610.6|7620.9|7610.9|7620.9|7610.9|7620.6|7610.6|2
1606787030000|2020-12-01 01:43:50|7621.1|7611.1|7621.6|7611.6|7622.6|7612.6|7621.1|7611.1|8
1606787040000|2020-12-01 01:44:00|7621.4|7611.4|7620.9|7610.9|7621.4|7611.4|7620.9|7610.9|3
1606787050000|2020-12-01 01:44:10|7621.1|7611.1|7622.4|7612.4|7622.4|7612.4|7621.1|7611.1|5
1606787070000|2020-12-01 01:44:30|7622.9|7612.9|7623.8|7613.8|7623.8|7613.8|7622.9|7612.9|2
1606787080000|2020-12-01 01:44:40|7623.6|7613.6|7622.6|7612.6|7623.6|7613.6|7622.6|7612.6|3
1606787090000|2020-12-01 01:44:50|7622.4|7612.4|7619.9|7609.9|7622.4|7612.4|7619.9|7609.9|4
1606787100000|2020-12-01 01:45:00|7620.1|7610.1|7625.1|7615.1|7625.4|7615.4|7620.1|7610.1|7
1606787110000|2020-12-01 01:45:10|7625.4|7615.4|7627.6|7617.6|7627.6|7617.6|7625.4|7615.4|5
1606787120000|2020-12-01 01:45:20|7629.1|7619.1|7628.6|7618.6|7629.1|7619.1|7628.6|7618.6|6
1606787130000|2020-12-01 01:45:30|7628.1|7618.1|7625.9|7615.9|7628.1|7618.1|7625.9|7615.9|11
1606787140000|2020-12-01 01:45:40|7626.1|7616.1|7625.8|7615.8|7626.1|7616.1|7624.6|7614.6|4
1606787150000|2020-12-01 01:45:50|7625.5|7615.5|7625.6|7615.6|7625.9|7615.9|7625.5|7615.5|4
1606787160000|2020-12-01 01:46:00|7625.9|7615.9|7625.4|7615.4|7625.9|7615.9|7625.4|7615.4|3
1606787170000|2020-12-01 01:46:10|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|2
1606787180000|2020-12-01 01:46:20|7624.5|7614.5|7625.9|7615.9|7625.9|7615.9|7624.5|7614.5|6
1606787200000|2020-12-01 01:46:40|7626.1|7616.1|7628.9|7618.9|7629.9|7619.9|7626.1|7616.1|8
1606787210000|2020-12-01 01:46:50|7628.8|7618.8|7630.6|7620.6|7630.6|7620.6|7628.6|7618.6|9
1606787220000|2020-12-01 01:47:00|7630.4|7620.4|7629.4|7619.4|7630.4|7620.4|7629|7619|5
1606787230000|2020-12-01 01:47:10|7629.6|7619.6|7632.1|7622.1|7632.1|7622.1|7629.6|7619.6|6
1606787240000|2020-12-01 01:47:20|7631.9|7621.9|7630.3|7620.3|7631.9|7621.9|7630.3|7620.3|6
1606787250000|2020-12-01 01:47:30|7629.6|7619.6|7628.6|7618.6|7630.4|7620.4|7628.6|7618.6|5
1606787260000|2020-12-01 01:47:40|7628.5|7618.5|7627.6|7617.6|7628.5|7618.5|7627.6|7617.6|4
1606787270000|2020-12-01 01:47:50|7627.9|7617.9|7626.1|7616.1|7627.9|7617.9|7626.1|7616.1|6
1606787280000|2020-12-01 01:48:00|7626.4|7616.4|7627.6|7617.6|7627.6|7617.6|7626.4|7616.4|2
1606787290000|2020-12-01 01:48:10|7627.4|7617.4|7629.3|7619.3|7629.3|7619.3|7627.4|7617.4|6
1606787300000|2020-12-01 01:48:20|7629.4|7619.4|7632.1|7622.1|7632.1|7622.1|7629.4|7619.4|10
1606787310000|2020-12-01 01:48:30|7633.1|7623.1|7634.9|7624.9|7634.9|7624.9|7633.1|7623.1|7
1606787320000|2020-12-01 01:48:40|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|3
1606787330000|2020-12-01 01:48:50|7635.3|7625.3|7634.9|7624.9|7635.3|7625.3|7634.9|7624.9|3
1606787340000|2020-12-01 01:49:00|7634.6|7624.6|7632.9|7622.9|7634.6|7624.6|7632.9|7622.9|4
1606787350000|2020-12-01 01:49:10|7633.1|7623.1|7633.3|7623.3|7633.4|7623.4|7633.1|7623.1|3
1606787360000|2020-12-01 01:49:20|7633.6|7623.6|7633.3|7623.3|7633.6|7623.6|7633.3|7623.3|2
1606787370000|2020-12-01 01:49:30|7633.9|7623.9|7633.9|7623.9|7634.1|7624.1|7633.4|7623.4|7
1606787380000|2020-12-01 01:49:40|7634.1|7624.1|7635.9|7625.9|7636.1|7626.1|7634.1|7624.1|5
1606787390000|2020-12-01 01:49:50|7635|7625|7636.6|7626.6|7636.9|7626.9|7635|7625|7
1606787400000|2020-12-01 01:50:00|7636.9|7626.9|7634.9|7624.9|7636.9|7626.9|7634.9|7624.9|8
1606787410000|2020-12-01 01:50:10|7634.6|7624.6|7633.6|7623.6|7634.6|7624.6|7633.1|7623.1|3
1606787420000|2020-12-01 01:50:20|7633.4|7623.4|7633|7623|7633.4|7623.4|7632.5|7622.5|5
1606787430000|2020-12-01 01:50:30|7633.1|7623.1|7633.1|7623.1|7633.1|7623.1|7633.1|7623.1|1
1606787440000|2020-12-01 01:50:40|7633.6|7623.6|7633.9|7623.9|7633.9|7623.9|7633.6|7623.6|2
1606787450000|2020-12-01 01:50:50|7633.5|7623.5|7633.1|7623.1|7633.6|7623.6|7633.1|7623.1|7
1606787460000|2020-12-01 01:51:00|7633.4|7623.4|7633.9|7623.9|7634|7624|7633.1|7623.1|9
1606787470000|2020-12-01 01:51:10|7634.1|7624.1|7636.6|7626.6|7637.1|7627.1|7634.1|7624.1|7
1606787480000|2020-12-01 01:51:20|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|7636.4|7626.4|1
1606787490000|2020-12-01 01:51:30|7636.1|7626.1|7635.6|7625.6|7636.1|7626.1|7635.1|7625.1|4
1606787500000|2020-12-01 01:51:40|7635.9|7625.9|7636.4|7626.4|7636.4|7626.4|7635.9|7625.9|3
1606787520000|2020-12-01 01:52:00|7636.1|7626.1|7635.6|7625.6|7636.1|7626.1|7635.6|7625.6|3
1606787530000|2020-12-01 01:52:10|7635.4|7625.4|7636.4|7626.4|7636.6|7626.6|7635.4|7625.4|6
1606787540000|2020-12-01 01:52:20|7636.1|7626.1|7636.1|7626.1|7636.1|7626.1|7635.6|7625.6|3
1606787550000|2020-12-01 01:52:30|7635.9|7625.9|7636.1|7626.1|7636.1|7626.1|7635.1|7625.1|5
1606787560000|2020-12-01 01:52:40|7635.9|7625.9|7634.1|7624.1|7635.9|7625.9|7633.9|7623.9|3
1606787570000|2020-12-01 01:52:50|7633.9|7623.9|7633.4|7623.4|7633.9|7623.9|7633.4|7623.4|3
1606787580000|2020-12-01 01:53:00|7633.8|7623.8|7633.9|7623.9|7633.9|7623.9|7633.6|7623.6|7
1606787590000|2020-12-01 01:53:10|7633.6|7623.6|7632.4|7622.4|7633.9|7623.9|7632.4|7622.4|6
1606787600000|2020-12-01 01:53:20|7632.6|7622.6|7632.6|7622.6|7632.6|7622.6|7632.6|7622.6|1
1606787610000|2020-12-01 01:53:30|7632.4|7622.4|7633.1|7623.1|7633.1|7623.1|7632.4|7622.4|6
1606787620000|2020-12-01 01:53:40|7632.9|7622.9|7631.9|7621.9|7632.9|7622.9|7631.1|7621.1|9
1606787630000|2020-12-01 01:53:50|7632.1|7622.1|7631.9|7621.9|7632.1|7622.1|7631.9|7621.9|2
1606787640000|2020-12-01 01:54:00|7632|7622|7631.4|7621.4|7632|7622|7631.4|7621.4|3
1606787650000|2020-12-01 01:54:10|7631.8|7621.8|7631.6|7621.6|7631.8|7621.8|7631.5|7621.5|5
1606787660000|2020-12-01 01:54:20|7631.9|7621.9|7632.5|7622.5|7633.1|7623.1|7631.9|7621.9|6
1606787670000|2020-12-01 01:54:30|7632.6|7622.6|7633.4|7623.4|7633.4|7623.4|7632.6|7622.6|3
1606787680000|2020-12-01 01:54:40|7633.6|7623.6|7634.4|7624.4|7634.6|7624.6|7633.6|7623.6|4
1606787690000|2020-12-01 01:54:50|7634.6|7624.6|7634.4|7624.4|7634.6|7624.6|7634.4|7624.4|2
1606787700000|2020-12-01 01:55:00|7634.1|7624.1|7633.9|7623.9|7634.1|7624.1|7633.4|7623.4|6
1606787720000|2020-12-01 01:55:20|7633.6|7623.6|7631.9|7621.9|7633.6|7623.6|7631.9|7621.9|7
1606787730000|2020-12-01 01:55:30|7631.6|7621.6|7630.4|7620.4|7631.6|7621.6|7630.4|7620.4|3
1606787740000|2020-12-01 01:55:40|7630.8|7620.8|7630.6|7620.6|7631.4|7621.4|7630.6|7620.6|7
1606787750000|2020-12-01 01:55:50|7630.8|7620.8|7630.8|7620.8|7630.8|7620.8|7630.8|7620.8|1
1606787760000|2020-12-01 01:56:00|7630.6|7620.6|7630.4|7620.4|7630.6|7620.6|7630.4|7620.4|2
1606787770000|2020-12-01 01:56:10|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|3
1606787780000|2020-12-01 01:56:20|7629.9|7619.9|7629.6|7619.6|7629.9|7619.9|7629.6|7619.6|2
1606787800000|2020-12-01 01:56:40|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606787810000|2020-12-01 01:56:50|7628.9|7618.9|7629.1|7619.1|7629.1|7619.1|7628.4|7618.4|4
1606787820000|2020-12-01 01:57:00|7629.4|7619.4|7629.5|7619.5|7629.5|7619.5|7629.4|7619.4|2
1606787840000|2020-12-01 01:57:20|7629.1|7619.1|7628.1|7618.1|7629.4|7619.4|7627.4|7617.4|8
1606787850000|2020-12-01 01:57:30|7628|7618|7628|7618|7628|7618|7628|7618|1
1606787860000|2020-12-01 01:57:40|7627.6|7617.6|7628.3|7618.3|7628.3|7618.3|7627.1|7617.1|7
1606787870000|2020-12-01 01:57:50|7628.4|7618.4|7629.4|7619.4|7629.6|7619.6|7628.4|7618.4|5
1606787880000|2020-12-01 01:58:00|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|7629.6|7619.6|1
1606787900000|2020-12-01 01:58:20|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606787910000|2020-12-01 01:58:30|7628.6|7618.6|7628.1|7618.1|7628.6|7618.6|7628.1|7618.1|2
1606787930000|2020-12-01 01:58:50|7628.4|7618.4|7629.6|7619.6|7629.6|7619.6|7628.4|7618.4|3
1606787940000|2020-12-01 01:59:00|7629.9|7619.9|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|2
1606787950000|2020-12-01 01:59:10|7629.9|7619.9|7630.4|7620.4|7630.4|7620.4|7629.4|7619.4|8
1606787960000|2020-12-01 01:59:20|7630.1|7620.1|7630|7620|7630.1|7620.1|7630|7620|2
1606787970000|2020-12-01 01:59:30|7629.9|7619.9|7629.4|7619.4|7629.9|7619.9|7629.4|7619.4|2
1606787980000|2020-12-01 01:59:40|7629.6|7619.6|7629.1|7619.1|7630|7620|7629.1|7619.1|5
1606787990000|2020-12-01 01:59:50|7629.4|7619.4|7629.5|7619.5|7629.5|7619.5|7628.6|7618.6|4
1606788000000|2020-12-01 02:00:00|7629.4|7619.4|7629.3|7619.3|7629.4|7619.4|7629|7619|5
1606788010000|2020-12-01 02:00:10|7629.4|7619.4|7627.8|7617.8|7629.4|7619.4|7627.8|7617.8|7
1606788020000|2020-12-01 02:00:20|7627.5|7617.5|7627.6|7617.6|7628.4|7618.4|7627.5|7617.5|5
1606788030000|2020-12-01 02:00:30|7627.4|7617.4|7625.9|7615.9|7627.4|7617.4|7624.9|7614.9|8
1606788040000|2020-12-01 02:00:40|7625.6|7615.6|7628.4|7618.4|7628.4|7618.4|7625.6|7615.6|14
1606788050000|2020-12-01 02:00:50|7628.6|7618.6|7627.6|7617.6|7628.6|7618.6|7627.6|7617.6|7
1606788060000|2020-12-01 02:01:00|7627.5|7617.5|7626.9|7616.9|7627.5|7617.5|7626.8|7616.8|9
1606788070000|2020-12-01 02:01:10|7626.6|7616.6|7627.6|7617.6|7628.1|7618.1|7626.6|7616.6|7
1606788080000|2020-12-01 02:01:20|7627.4|7617.4|7630|7620|7630.3|7620.3|7627.4|7617.4|12
1606788090000|2020-12-01 02:01:30|7630.1|7620.1|7630.9|7620.9|7630.9|7620.9|7630.1|7620.1|4
1606788100000|2020-12-01 02:01:40|7631.1|7621.1|7630.4|7620.4|7631.4|7621.4|7630.4|7620.4|8
1606788110000|2020-12-01 02:01:50|7630.1|7620.1|7628.9|7618.9|7630.1|7620.1|7628.6|7618.6|5
1606788120000|2020-12-01 02:02:00|7629.3|7619.3|7630.4|7620.4|7630.4|7620.4|7628.3|7618.3|11
1606788130000|2020-12-01 02:02:10|7630.6|7620.6|7631.4|7621.4|7631.4|7621.4|7630.6|7620.6|4
1606788140000|2020-12-01 02:02:20|7631.1|7621.1|7632.4|7622.4|7632.4|7622.4|7630.9|7620.9|6
1606788150000|2020-12-01 02:02:30|7632.1|7622.1|7633.4|7623.4|7633.6|7623.6|7631.9|7621.9|9
1606788160000|2020-12-01 02:02:40|7633.6|7623.6|7633.8|7623.8|7634.3|7624.3|7633.6|7623.6|5
1606788170000|2020-12-01 02:02:50|7633.9|7623.9|7637.6|7627.6|7637.8|7627.8|7633.9|7623.9|16
1606788180000|2020-12-01 02:03:00|7637.4|7627.4|7635.6|7625.6|7639.6|7629.6|7635.4|7625.4|12
1606788190000|2020-12-01 02:03:10|7636.1|7626.1|7636.1|7626.1|7636.4|7626.4|7635.6|7625.6|11
1606788200000|2020-12-01 02:03:20|7635.9|7625.9|7635.9|7625.9|7637.4|7627.4|7635.9|7625.9|7
1606788210000|2020-12-01 02:03:30|7635.6|7625.6|7635.5|7625.5|7635.6|7625.6|7634.6|7624.6|8
1606788220000|2020-12-01 02:03:40|7635.6|7625.6|7637.4|7627.4|7637.4|7627.4|7635.4|7625.4|14
1606788230000|2020-12-01 02:03:50|7637.1|7627.1|7636|7626|7637.1|7627.1|7635.4|7625.4|6
1606788240000|2020-12-01 02:04:00|7636.6|7626.6|7635.5|7625.5|7637.1|7627.1|7635.4|7625.4|8
1606788250000|2020-12-01 02:04:10|7635.4|7625.4|7636.8|7626.8|7636.9|7626.9|7635.4|7625.4|7
1606788260000|2020-12-01 02:04:20|7636.6|7626.6|7635.6|7625.6|7636.9|7626.9|7635.1|7625.1|7
1606788270000|2020-12-01 02:04:30|7635.9|7625.9|7636.6|7626.6|7637.1|7627.1|7635.9|7625.9|10
1606788280000|2020-12-01 02:04:40|7636.9|7626.9|7639.1|7629.1|7639.4|7629.4|7636.9|7626.9|15
1606788290000|2020-12-01 02:04:50|7638.9|7628.9|7643.6|7633.6|7643.6|7633.6|7638.9|7628.9|17
1606788300000|2020-12-01 02:05:00|7643.9|7633.9|7642.8|7632.8|7644.6|7634.6|7642.6|7632.6|20
1606788310000|2020-12-01 02:05:10|7643|7633|7645.9|7635.9|7645.9|7635.9|7643|7633|20
1606788320000|2020-12-01 02:05:20|7645.1|7635.1|7647.1|7637.1|7647.4|7637.4|7645.1|7635.1|20
1606788330000|2020-12-01 02:05:30|7647.5|7637.5|7648.5|7638.5|7648.5|7638.5|7647.1|7637.1|19
1606788340000|2020-12-01 02:05:40|7648.3|7638.3|7648.9|7638.9|7649.1|7639.1|7647.1|7637.1|15
1606788350000|2020-12-01 02:05:50|7649.1|7639.1|7650.6|7640.6|7651.4|7641.4|7649.1|7639.1|10
1606788360000|2020-12-01 02:06:00|7650.8|7640.8|7652.4|7642.4|7652.6|7642.6|7650.4|7640.4|17
1606788370000|2020-12-01 02:06:10|7652.6|7642.6|7653.4|7643.4|7654.4|7644.4|7652.6|7642.6|17
1606788380000|2020-12-01 02:06:20|7653.6|7643.6|7648.5|7638.5|7653.6|7643.6|7648.5|7638.5|17
1606788390000|2020-12-01 02:06:30|7648.6|7638.6|7647.1|7637.1|7648.6|7638.6|7645.9|7635.9|13
1606788400000|2020-12-01 02:06:40|7647.4|7637.4|7648.1|7638.1|7648.6|7638.6|7647.4|7637.4|5
1606788410000|2020-12-01 02:06:50|7648.4|7638.4|7649.4|7639.4|7650.6|7640.6|7647.9|7637.9|12
1606788420000|2020-12-01 02:07:00|7649.5|7639.5|7650.9|7640.9|7650.9|7640.9|7649.5|7639.5|8
1606788430000|2020-12-01 02:07:10|7651.1|7641.1|7651.1|7641.1|7651.9|7641.9|7650.9|7640.9|11
1606788440000|2020-12-01 02:07:20|7651.4|7641.4|7656.1|7646.1|7656.1|7646.1|7651.4|7641.4|23
1606788450000|2020-12-01 02:07:30|7655.9|7645.9|7656.4|7646.4|7656.6|7646.6|7654.4|7644.4|14
1606788460000|2020-12-01 02:07:40|7656.6|7646.6|7657.6|7647.6|7658.1|7648.1|7656.6|7646.6|13
1606788470000|2020-12-01 02:07:50|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7656.4|7646.4|12
1606788480000|2020-12-01 02:08:00|7657.4|7647.4|7653.3|7643.3|7657.4|7647.4|7652.6|7642.6|17
1606788490000|2020-12-01 02:08:10|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606788500000|2020-12-01 02:08:20|7653.4|7643.4|7650.6|7640.6|7653.4|7643.4|7650.4|7640.4|9
1606788510000|2020-12-01 02:08:30|7650.9|7640.9|7653.5|7643.5|7653.5|7643.5|7650.6|7640.6|12
1606788520000|2020-12-01 02:08:40|7653.4|7643.4|7651.9|7641.9|7653.4|7643.4|7651.9|7641.9|10
1606788530000|2020-12-01 02:08:50|7651.8|7641.8|7650.9|7640.9|7652.3|7642.3|7650.9|7640.9|15
1606788540000|2020-12-01 02:09:00|7651.5|7641.5|7652.4|7642.4|7652.4|7642.4|7651.5|7641.5|5
1606788550000|2020-12-01 02:09:10|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7651.6|7641.6|10
1606788560000|2020-12-01 02:09:20|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.4|7641.4|8
1606788570000|2020-12-01 02:09:30|7651.6|7641.6|7651.1|7641.1|7651.6|7641.6|7650.9|7640.9|4
1606788580000|2020-12-01 02:09:40|7650.9|7640.9|7650.6|7640.6|7651.4|7641.4|7650.4|7640.4|9
1606788590000|2020-12-01 02:09:50|7651.3|7641.3|7648.6|7638.6|7651.3|7641.3|7648.6|7638.6|10
1606788600000|2020-12-01 02:10:00|7648.9|7638.9|7647.4|7637.4|7649.1|7639.1|7647.4|7637.4|9
1606788610000|2020-12-01 02:10:10|7647.6|7637.6|7646.4|7636.4|7647.6|7637.6|7646.1|7636.1|10
1606788620000|2020-12-01 02:10:20|7646.6|7636.6|7647.4|7637.4|7647.4|7637.4|7645.4|7635.4|11
1606788630000|2020-12-01 02:10:30|7648.1|7638.1|7648.1|7638.1|7650.1|7640.1|7648.1|7638.1|12
1606788640000|2020-12-01 02:10:40|7647.6|7637.6|7646.1|7636.1|7647.6|7637.6|7646.1|7636.1|4
1606788660000|2020-12-01 02:11:00|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7645.9|7635.9|4
1606788670000|2020-12-01 02:11:10|7645.4|7635.4|7647.6|7637.6|7647.6|7637.6|7645.4|7635.4|13
1606788680000|2020-12-01 02:11:20|7648.1|7638.1|7645.6|7635.6|7648.1|7638.1|7645.6|7635.6|13
1606788690000|2020-12-01 02:11:30|7645.9|7635.9|7645.1|7635.1|7646.1|7636.1|7644.9|7634.9|6
1606788700000|2020-12-01 02:11:40|7645.6|7635.6|7646.1|7636.1|7646.4|7636.4|7645.6|7635.6|3
1606788720000|2020-12-01 02:12:00|7645.9|7635.9|7645.1|7635.1|7645.9|7635.9|7644.6|7634.6|9
1606788730000|2020-12-01 02:12:10|7644.9|7634.9|7644.4|7634.4|7645.1|7635.1|7644.1|7634.1|8
1606788740000|2020-12-01 02:12:20|7644.1|7634.1|7645.1|7635.1|7645.5|7635.5|7644.1|7634.1|5
1606788750000|2020-12-01 02:12:30|7645.3|7635.3|7645.6|7635.6|7645.6|7635.6|7645.3|7635.3|2
1606788760000|2020-12-01 02:12:40|7645.9|7635.9|7646|7636|7646.6|7636.6|7645.9|7635.9|11
1606788770000|2020-12-01 02:12:50|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|3
1606788780000|2020-12-01 02:13:00|7646.4|7636.4|7646.9|7636.9|7647.4|7637.4|7646.4|7636.4|11
1606788790000|2020-12-01 02:13:10|7647.1|7637.1|7646.3|7636.3|7647.1|7637.1|7646.3|7636.3|10
1606788800000|2020-12-01 02:13:20|7646.1|7636.1|7645.1|7635.1|7646.1|7636.1|7645.1|7635.1|6
1606788810000|2020-12-01 02:13:30|7644.9|7634.9|7641.4|7631.4|7644.9|7634.9|7641.4|7631.4|7
1606788820000|2020-12-01 02:13:40|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640|7630|7
1606788830000|2020-12-01 02:13:50|7640.6|7630.6|7638.4|7628.4|7640.6|7630.6|7638.4|7628.4|10
1606788840000|2020-12-01 02:14:00|7638.6|7628.6|7640.6|7630.6|7640.6|7630.6|7638.6|7628.6|10
1606788850000|2020-12-01 02:14:10|7640.9|7630.9|7641.9|7631.9|7641.9|7631.9|7640.9|7630.9|4
1606788860000|2020-12-01 02:14:20|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7641.6|7631.6|5
1606788870000|2020-12-01 02:14:30|7642.3|7632.3|7644.6|7634.6|7644.6|7634.6|7642.3|7632.3|5
1606788880000|2020-12-01 02:14:40|7644.4|7634.4|7644.1|7634.1|7644.5|7634.5|7643.6|7633.6|7
1606788890000|2020-12-01 02:14:50|7643.9|7633.9|7644.9|7634.9|7644.9|7634.9|7643.9|7633.9|4
1606788900000|2020-12-01 02:15:00|7644.6|7634.6|7643.9|7633.9|7644.6|7634.6|7643.9|7633.9|4
1606788910000|2020-12-01 02:15:10|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606788920000|2020-12-01 02:15:20|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606788930000|2020-12-01 02:15:30|7643.1|7633.1|7642.4|7632.4|7643.1|7633.1|7642.4|7632.4|3
1606788950000|2020-12-01 02:15:50|7642.5|7632.5|7642.5|7632.5|7642.5|7632.5|7642.5|7632.5|1
1606788960000|2020-12-01 02:16:00|7642.8|7632.8|7643.5|7633.5|7643.5|7633.5|7642.8|7632.8|2
1606788980000|2020-12-01 02:16:20|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606789020000|2020-12-01 02:17:00|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|1
1606789030000|2020-12-01 02:17:10|7643.6|7633.6|7644.4|7634.4|7644.4|7634.4|7643.6|7633.6|2
1606789050000|2020-12-01 02:17:30|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606789060000|2020-12-01 02:17:40|7643.8|7633.8|7643.5|7633.5|7643.8|7633.8|7643.4|7633.4|3
1606789080000|2020-12-01 02:18:00|7643.8|7633.8|7644.1|7634.1|7644.4|7634.4|7643.8|7633.8|5
1606789100000|2020-12-01 02:18:20|7643.8|7633.8|7643.4|7633.4|7643.8|7633.8|7643.4|7633.4|2
1606789120000|2020-12-01 02:18:40|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606789130000|2020-12-01 02:18:50|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606789140000|2020-12-01 02:19:00|7643.1|7633.1|7642.4|7632.4|7643.1|7633.1|7642.4|7632.4|2
1606789170000|2020-12-01 02:19:30|7642.1|7632.1|7642.5|7632.5|7642.5|7632.5|7642.1|7632.1|2
1606789190000|2020-12-01 02:19:50|7641.9|7631.9|7641.9|7631.9|7642.4|7632.4|7641.6|7631.6|5
1606789200000|2020-12-01 02:20:00|7641.6|7631.6|7640.9|7630.9|7641.9|7631.9|7640.9|7630.9|4
1606789220000|2020-12-01 02:20:20|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606789250000|2020-12-01 02:20:50|7640.6|7630.6|7641.4|7631.4|7642|7632|7640.6|7630.6|6
1606789260000|2020-12-01 02:21:00|7641|7631|7640.9|7630.9|7641.1|7631.1|7640.6|7630.6|5
1606789270000|2020-12-01 02:21:10|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606789290000|2020-12-01 02:21:30|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.6|7630.6|3
1606789300000|2020-12-01 02:21:40|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606789340000|2020-12-01 02:22:20|7641.4|7631.4|7641.4|7631.4|7641.9|7631.9|7641.4|7631.4|3
1606789350000|2020-12-01 02:22:30|7641.8|7631.8|7641.4|7631.4|7641.9|7631.9|7641.4|7631.4|3
1606789360000|2020-12-01 02:22:40|7641.9|7631.9|7642.1|7632.1|7642.1|7632.1|7641.4|7631.4|4
1606789370000|2020-12-01 02:22:50|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606789380000|2020-12-01 02:23:00|7641.1|7631.1|7639.9|7629.9|7641.1|7631.1|7639.9|7629.9|2
1606789400000|2020-12-01 02:23:20|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|2
1606789410000|2020-12-01 02:23:30|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606789420000|2020-12-01 02:23:40|7639.6|7629.6|7639.4|7629.4|7639.6|7629.6|7639.4|7629.4|2
1606789480000|2020-12-01 02:24:40|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|7639.5|7629.5|1
1606789490000|2020-12-01 02:24:50|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606789530000|2020-12-01 02:25:30|7639.9|7629.9|7639.4|7629.4|7639.9|7629.9|7639.4|7629.4|2
1606789550000|2020-12-01 02:25:50|7639.6|7629.6|7640.1|7630.1|7640.1|7630.1|7639.6|7629.6|2
1606789610000|2020-12-01 02:26:50|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606789630000|2020-12-01 02:27:10|7640.3|7630.3|7640.4|7630.4|7640.4|7630.4|7640.3|7630.3|2
1606789640000|2020-12-01 02:27:20|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606789660000|2020-12-01 02:27:40|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606789680000|2020-12-01 02:28:00|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606789740000|2020-12-01 02:29:00|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|1
1606789760000|2020-12-01 02:29:20|7640.9|7630.9|7642.4|7632.4|7642.4|7632.4|7640.9|7630.9|3
1606789770000|2020-12-01 02:29:30|7641.6|7631.6|7642.4|7632.4|7642.4|7632.4|7641.4|7631.4|5
1606789780000|2020-12-01 02:29:40|7642.3|7632.3|7642.4|7632.4|7642.4|7632.4|7641.1|7631.1|4
1606789790000|2020-12-01 02:29:50|7641.6|7631.6|7641.1|7631.1|7642.4|7632.4|7641.1|7631.1|4
1606789800000|2020-12-01 02:30:00|7641.4|7631.4|7642.6|7632.6|7645.9|7635.9|7641.4|7631.4|15
1606789810000|2020-12-01 02:30:10|7642.9|7632.9|7642|7632|7643.1|7633.1|7641.9|7631.9|10
1606789820000|2020-12-01 02:30:20|7642.6|7632.6|7642.6|7632.6|7643.1|7633.1|7642.4|7632.4|10
1606789830000|2020-12-01 02:30:30|7642.4|7632.4|7642.9|7632.9|7642.9|7632.9|7641.1|7631.1|10
1606789840000|2020-12-01 02:30:40|7643.1|7633.1|7645.6|7635.6|7645.6|7635.6|7643.1|7633.1|7
1606789850000|2020-12-01 02:30:50|7645.9|7635.9|7647.6|7637.6|7647.6|7637.6|7645.9|7635.9|8
1606789860000|2020-12-01 02:31:00|7647.4|7637.4|7646.9|7636.9|7647.4|7637.4|7646.9|7636.9|4
1606789870000|2020-12-01 02:31:10|7646.6|7636.6|7648.6|7638.6|7648.6|7638.6|7646.6|7636.6|7
1606789880000|2020-12-01 02:31:20|7648.4|7638.4|7650.4|7640.4|7650.4|7640.4|7647.1|7637.1|8
1606789890000|2020-12-01 02:31:30|7650.1|7640.1|7649.4|7639.4|7650.3|7640.3|7648.6|7638.6|10
1606789900000|2020-12-01 02:31:40|7649.6|7639.6|7651.5|7641.5|7651.6|7641.6|7649.6|7639.6|13
1606789910000|2020-12-01 02:31:50|7651.1|7641.1|7650.3|7640.3|7651.4|7641.4|7650.3|7640.3|9
1606789920000|2020-12-01 02:32:00|7650.1|7640.1|7647.9|7637.9|7650.1|7640.1|7647.9|7637.9|10
1606789930000|2020-12-01 02:32:10|7648.6|7638.6|7646.8|7636.8|7648.6|7638.6|7646.4|7636.4|5
1606789940000|2020-12-01 02:32:20|7646.9|7636.9|7646.8|7636.8|7647.1|7637.1|7646.8|7636.8|5
1606789950000|2020-12-01 02:32:30|7646.6|7636.6|7649.9|7639.9|7649.9|7639.9|7644.8|7634.8|16
1606789960000|2020-12-01 02:32:40|7649.8|7639.8|7649.4|7639.4|7649.8|7639.8|7649.4|7639.4|3
1606789970000|2020-12-01 02:32:50|7649.3|7639.3|7647.8|7637.8|7649.3|7639.3|7647.8|7637.8|8
1606789980000|2020-12-01 02:33:00|7648|7638|7650.5|7640.5|7651.4|7641.4|7648|7638|4
1606789990000|2020-12-01 02:33:10|7650.6|7640.6|7652.8|7642.8|7652.8|7642.8|7650.4|7640.4|14
1606790000000|2020-12-01 02:33:20|7652.4|7642.4|7651.1|7641.1|7652.6|7642.6|7651.1|7641.1|11
1606790010000|2020-12-01 02:33:30|7650.9|7640.9|7651.4|7641.4|7651.4|7641.4|7650.4|7640.4|5
1606790020000|2020-12-01 02:33:40|7651.1|7641.1|7651.3|7641.3|7651.3|7641.3|7651.1|7641.1|4
1606790030000|2020-12-01 02:33:50|7651.1|7641.1|7650.9|7640.9|7651.1|7641.1|7650.6|7640.6|10
1606790040000|2020-12-01 02:34:00|7650.6|7640.6|7650|7640|7650.6|7640.6|7649.3|7639.3|6
1606790050000|2020-12-01 02:34:10|7650.1|7640.1|7651.1|7641.1|7651.5|7641.5|7650.1|7640.1|7
1606790060000|2020-12-01 02:34:20|7651.3|7641.3|7650.6|7640.6|7651.4|7641.4|7650.6|7640.6|8
1606790070000|2020-12-01 02:34:30|7650.4|7640.4|7650.4|7640.4|7650.6|7640.6|7650.1|7640.1|4
1606790090000|2020-12-01 02:34:50|7650.6|7640.6|7651.6|7641.6|7651.9|7641.9|7650.6|7640.6|6
1606790100000|2020-12-01 02:35:00|7651.4|7641.4|7649.1|7639.1|7651.4|7641.4|7649.1|7639.1|9
1606790110000|2020-12-01 02:35:10|7648.9|7638.9|7648.4|7638.4|7648.9|7638.9|7648.1|7638.1|7
1606790120000|2020-12-01 02:35:20|7647.6|7637.6|7649.6|7639.6|7649.6|7639.6|7647.6|7637.6|3
1606790130000|2020-12-01 02:35:30|7649.9|7639.9|7649.9|7639.9|7650.9|7640.9|7649.9|7639.9|4
1606790140000|2020-12-01 02:35:40|7649.8|7639.8|7648.4|7638.4|7649.8|7639.8|7648.1|7638.1|11
1606790150000|2020-12-01 02:35:50|7648.6|7638.6|7649.4|7639.4|7649.4|7639.4|7648.4|7638.4|4
1606790160000|2020-12-01 02:36:00|7648.9|7638.9|7650.9|7640.9|7650.9|7640.9|7648.9|7638.9|7
1606790170000|2020-12-01 02:36:10|7650.4|7640.4|7651.9|7641.9|7652|7642|7650.4|7640.4|11
1606790180000|2020-12-01 02:36:20|7652|7642|7652.6|7642.6|7652.6|7642.6|7651.9|7641.9|4
1606790190000|2020-12-01 02:36:30|7652.4|7642.4|7651.9|7641.9|7652.4|7642.4|7650.8|7640.8|6
1606790200000|2020-12-01 02:36:40|7651.6|7641.6|7650.8|7640.8|7651.6|7641.6|7649.4|7639.4|11
1606790210000|2020-12-01 02:36:50|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|1
1606790220000|2020-12-01 02:37:00|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7649.1|7639.1|5
1606790230000|2020-12-01 02:37:10|7649.6|7639.6|7650.4|7640.4|7650.6|7640.6|7649.1|7639.1|10
1606790240000|2020-12-01 02:37:20|7650.8|7640.8|7648.9|7638.9|7651.6|7641.6|7648.9|7638.9|15
1606790250000|2020-12-01 02:37:30|7649.1|7639.1|7649.6|7639.6|7650.6|7640.6|7648.6|7638.6|18
1606790260000|2020-12-01 02:37:40|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.1|7639.1|3
1606790270000|2020-12-01 02:37:50|7649.1|7639.1|7649.6|7639.6|7649.6|7639.6|7649|7639|7
1606790280000|2020-12-01 02:38:00|7649.4|7639.4|7649.4|7639.4|7649.6|7639.6|7649.4|7639.4|7
1606790290000|2020-12-01 02:38:10|7648.9|7638.9|7647.4|7637.4|7648.9|7638.9|7646.9|7636.9|10
1606790300000|2020-12-01 02:38:20|7646.9|7636.9|7646.6|7636.6|7647.1|7637.1|7646.4|7636.4|9
1606790310000|2020-12-01 02:38:30|7646.4|7636.4|7647.4|7637.4|7647.4|7637.4|7646.4|7636.4|5
1606790320000|2020-12-01 02:38:40|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606790330000|2020-12-01 02:38:50|7647.5|7637.5|7647.4|7637.4|7647.8|7637.8|7647.4|7637.4|3
1606790340000|2020-12-01 02:39:00|7647.6|7637.6|7647.4|7637.4|7647.6|7637.6|7647.1|7637.1|4
1606790350000|2020-12-01 02:39:10|7647.1|7637.1|7648.1|7638.1|7648.1|7638.1|7647.1|7637.1|3
1606790360000|2020-12-01 02:39:20|7648.4|7638.4|7648.9|7638.9|7648.9|7638.9|7648.4|7638.4|7
1606790370000|2020-12-01 02:39:30|7648.6|7638.6|7644.9|7634.9|7648.6|7638.6|7644.1|7634.1|16
1606790380000|2020-12-01 02:39:40|7644.8|7634.8|7643.9|7633.9|7645.3|7635.3|7643.9|7633.9|7
1606790390000|2020-12-01 02:39:50|7644.1|7634.1|7644.9|7634.9|7644.9|7634.9|7644.1|7634.1|3
1606790400000|2020-12-01 02:40:00|7645.1|7635.1|7646.1|7636.1|7646.1|7636.1|7645.1|7635.1|3
1606790410000|2020-12-01 02:40:10|7646.6|7636.6|7646.6|7636.6|7646.9|7636.9|7646.6|7636.6|3
1606790420000|2020-12-01 02:40:20|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606790430000|2020-12-01 02:40:30|7646.1|7636.1|7646|7636|7646.1|7636.1|7645.9|7635.9|5
1606790450000|2020-12-01 02:40:50|7646.1|7636.1|7646.9|7636.9|7646.9|7636.9|7646.1|7636.1|3
1606790460000|2020-12-01 02:41:00|7646.6|7636.6|7648.6|7638.6|7648.6|7638.6|7646.6|7636.6|4
1606790470000|2020-12-01 02:41:10|7648.9|7638.9|7650.9|7640.9|7650.9|7640.9|7648.9|7638.9|5
1606790490000|2020-12-01 02:41:30|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|1
1606790500000|2020-12-01 02:41:40|7650.6|7640.6|7653.4|7643.4|7653.5|7643.5|7650.6|7640.6|7
1606790510000|2020-12-01 02:41:50|7653|7643|7652.9|7642.9|7653|7643|7652.6|7642.6|3
1606790520000|2020-12-01 02:42:00|7652.6|7642.6|7651.9|7641.9|7652.6|7642.6|7651.9|7641.9|4
1606790540000|2020-12-01 02:42:20|7651.6|7641.6|7652.1|7642.1|7652.4|7642.4|7651.5|7641.5|6
1606790550000|2020-12-01 02:42:30|7651.9|7641.9|7650.9|7640.9|7651.9|7641.9|7650.9|7640.9|4
1606790560000|2020-12-01 02:42:40|7650.1|7640.1|7650.8|7640.8|7650.8|7640.8|7650.1|7640.1|3
1606790580000|2020-12-01 02:43:00|7650.9|7640.9|7651.1|7641.1|7651.1|7641.1|7650.9|7640.9|2
1606790590000|2020-12-01 02:43:10|7651.6|7641.6|7652.4|7642.4|7652.6|7642.6|7651.6|7641.6|3
1606790600000|2020-12-01 02:43:20|7652.6|7642.6|7652.4|7642.4|7652.6|7642.6|7652.4|7642.4|2
1606790610000|2020-12-01 02:43:30|7652.6|7642.6|7651.9|7641.9|7653.1|7643.1|7651.9|7641.9|8
1606790620000|2020-12-01 02:43:40|7651.6|7641.6|7651.1|7641.1|7651.9|7641.9|7651.1|7641.1|5
1606790630000|2020-12-01 02:43:50|7651.4|7641.4|7652.6|7642.6|7652.6|7642.6|7651.4|7641.4|4
1606790640000|2020-12-01 02:44:00|7652.4|7642.4|7650.4|7640.4|7652.6|7642.6|7650.4|7640.4|12
1606790650000|2020-12-01 02:44:10|7650.6|7640.6|7650.4|7640.4|7650.6|7640.6|7650.4|7640.4|4
1606790660000|2020-12-01 02:44:20|7650.6|7640.6|7651|7641|7651|7641|7650.4|7640.4|8
1606790670000|2020-12-01 02:44:30|7650.8|7640.8|7651.1|7641.1|7651.1|7641.1|7650.8|7640.8|5
1606790680000|2020-12-01 02:44:40|7650.9|7640.9|7649.6|7639.6|7650.9|7640.9|7649.6|7639.6|13
1606790700000|2020-12-01 02:45:00|7649.1|7639.1|7649.4|7639.4|7649.6|7639.6|7649.1|7639.1|8
1606790710000|2020-12-01 02:45:10|7649.1|7639.1|7649.4|7639.4|7650.9|7640.9|7649.1|7639.1|9
1606790720000|2020-12-01 02:45:20|7649.1|7639.1|7649.6|7639.6|7649.6|7639.6|7649.1|7639.1|2
1606790730000|2020-12-01 02:45:30|7650.9|7640.9|7650.4|7640.4|7650.9|7640.9|7650.4|7640.4|10
1606790740000|2020-12-01 02:45:40|7650.3|7640.3|7648.6|7638.6|7650.3|7640.3|7648.6|7638.6|5
1606790750000|2020-12-01 02:45:50|7648.9|7638.9|7648.5|7638.5|7648.9|7638.9|7648.4|7638.4|4
1606790760000|2020-12-01 02:46:00|7647.8|7637.8|7647.8|7637.8|7647.8|7637.8|7647.8|7637.8|1
1606790770000|2020-12-01 02:46:10|7648.4|7638.4|7649.9|7639.9|7649.9|7639.9|7648.4|7638.4|3
1606790780000|2020-12-01 02:46:20|7649.6|7639.6|7648.4|7638.4|7649.6|7639.6|7648.4|7638.4|3
1606790800000|2020-12-01 02:46:40|7648.6|7638.6|7648.9|7638.9|7648.9|7638.9|7648.6|7638.6|2
1606790810000|2020-12-01 02:46:50|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|1
1606790820000|2020-12-01 02:47:00|7648.8|7638.8|7650.1|7640.1|7650.1|7640.1|7648.8|7638.8|4
1606790830000|2020-12-01 02:47:10|7650.4|7640.4|7649.6|7639.6|7650.6|7640.6|7649.4|7639.4|7
1606790840000|2020-12-01 02:47:20|7649.4|7639.4|7648.9|7638.9|7649.4|7639.4|7648.6|7638.6|4
1606790850000|2020-12-01 02:47:30|7648.6|7638.6|7648.4|7638.4|7648.6|7638.6|7647.9|7637.9|4
1606790880000|2020-12-01 02:48:00|7649.1|7639.1|7647.9|7637.9|7649.1|7639.1|7647.9|7637.9|2
1606790890000|2020-12-01 02:48:10|7647.6|7637.6|7647.9|7637.9|7647.9|7637.9|7647.4|7637.4|4
1606790900000|2020-12-01 02:48:20|7648.1|7638.1|7648.3|7638.3|7648.4|7638.4|7648.1|7638.1|3
1606790910000|2020-12-01 02:48:30|7648.4|7638.4|7648.3|7638.3|7648.4|7638.4|7648.1|7638.1|4
1606790920000|2020-12-01 02:48:40|7648.1|7638.1|7646.1|7636.1|7648.1|7638.1|7646.1|7636.1|14
1606790930000|2020-12-01 02:48:50|7645.6|7635.6|7645.9|7635.9|7645.9|7635.9|7645.6|7635.6|2
1606790940000|2020-12-01 02:49:00|7645.4|7635.4|7643.6|7633.6|7645.6|7635.6|7643.6|7633.6|12
1606790950000|2020-12-01 02:49:10|7643.9|7633.9|7642.4|7632.4|7644.1|7634.1|7642.1|7632.1|8
1606790960000|2020-12-01 02:49:20|7642.1|7632.1|7641.1|7631.1|7642.1|7632.1|7641.1|7631.1|4
1606790970000|2020-12-01 02:49:30|7641|7631|7640.1|7630.1|7641|7631|7640.1|7630.1|8
1606790980000|2020-12-01 02:49:40|7639.6|7629.6|7639.6|7629.6|7639.9|7629.9|7639.6|7629.6|3
1606791000000|2020-12-01 02:50:00|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7638.9|7628.9|3
1606791010000|2020-12-01 02:50:10|7639.3|7629.3|7639.5|7629.5|7639.5|7629.5|7639.3|7629.3|3
1606791020000|2020-12-01 02:50:20|7639.8|7629.8|7640.4|7630.4|7641.6|7631.6|7639.8|7629.8|6
1606791030000|2020-12-01 02:50:30|7640.6|7630.6|7639.1|7629.1|7640.6|7630.6|7638.9|7628.9|8
1606791040000|2020-12-01 02:50:40|7638.9|7628.9|7639.4|7629.4|7639.4|7629.4|7638.9|7628.9|4
1606791060000|2020-12-01 02:51:00|7639.6|7629.6|7641.6|7631.6|7641.6|7631.6|7639.6|7629.6|6
1606791070000|2020-12-01 02:51:10|7641.3|7631.3|7641.3|7631.3|7641.3|7631.3|7641.3|7631.3|1
1606791080000|2020-12-01 02:51:20|7641.6|7631.6|7642.3|7632.3|7642.3|7632.3|7641.6|7631.6|3
1606791090000|2020-12-01 02:51:30|7642.4|7632.4|7642.4|7632.4|7644.4|7634.4|7642.4|7632.4|14
1606791100000|2020-12-01 02:51:40|7642.6|7632.6|7643.1|7633.1|7643.1|7633.1|7642.6|7632.6|5
1606791110000|2020-12-01 02:51:50|7643.4|7633.4|7644.1|7634.1|7644.1|7634.1|7643.4|7633.4|3
1606791120000|2020-12-01 02:52:00|7643.9|7633.9|7641.1|7631.1|7643.9|7633.9|7641.1|7631.1|9
1606791140000|2020-12-01 02:52:20|7640.9|7630.9|7640.1|7630.1|7640.9|7630.9|7640.1|7630.1|3
1606791150000|2020-12-01 02:52:30|7639.9|7629.9|7639.1|7629.1|7639.9|7629.9|7639.1|7629.1|3
1606791160000|2020-12-01 02:52:40|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|1
1606791170000|2020-12-01 02:52:50|7639.1|7629.1|7639.4|7629.4|7639.4|7629.4|7639.1|7629.1|2
1606791180000|2020-12-01 02:53:00|7639.6|7629.6|7641.4|7631.4|7641.4|7631.4|7639.6|7629.6|5
1606791190000|2020-12-01 02:53:10|7641.1|7631.1|7641.4|7631.4|7641.4|7631.4|7640.9|7630.9|4
1606791210000|2020-12-01 02:53:30|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|1
1606791220000|2020-12-01 02:53:40|7641.9|7631.9|7645.1|7635.1|7645.4|7635.4|7641.9|7631.9|10
1606791230000|2020-12-01 02:53:50|7645.4|7635.4|7645.6|7635.6|7645.6|7635.6|7645.4|7635.4|2
1606791240000|2020-12-01 02:54:00|7645.4|7635.4|7645.6|7635.6|7645.6|7635.6|7645.4|7635.4|2
1606791250000|2020-12-01 02:54:10|7645.4|7635.4|7643.6|7633.6|7645.4|7635.4|7643.6|7633.6|8
1606791260000|2020-12-01 02:54:20|7643.9|7633.9|7644.5|7634.5|7644.5|7634.5|7643.9|7633.9|3
1606791270000|2020-12-01 02:54:30|7644.6|7634.6|7644.5|7634.5|7644.6|7634.6|7644.5|7634.5|4
1606791280000|2020-12-01 02:54:40|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|7644.4|7634.4|3
1606791290000|2020-12-01 02:54:50|7644.4|7634.4|7645.6|7635.6|7646|7636|7644.4|7634.4|11
1606791300000|2020-12-01 02:55:00|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7645.1|7635.1|2
1606791310000|2020-12-01 02:55:10|7644.9|7634.9|7644.1|7634.1|7644.9|7634.9|7643.9|7633.9|7
1606791320000|2020-12-01 02:55:20|7643.9|7633.9|7643|7633|7644.1|7634.1|7643|7633|9
1606791330000|2020-12-01 02:55:30|7642.9|7632.9|7642.4|7632.4|7642.9|7632.9|7641.6|7631.6|12
1606791340000|2020-12-01 02:55:40|7642.6|7632.6|7643.4|7633.4|7643.8|7633.8|7642.6|7632.6|7
1606791350000|2020-12-01 02:55:50|7643.6|7633.6|7642.5|7632.5|7643.6|7633.6|7642.5|7632.5|4
1606791360000|2020-12-01 02:56:00|7642.6|7632.6|7641.5|7631.5|7642.6|7632.6|7640.6|7630.6|10
1606791370000|2020-12-01 02:56:10|7641.1|7631.1|7638.3|7628.3|7641.1|7631.1|7638|7628|11
1606791380000|2020-12-01 02:56:20|7638.1|7628.1|7637.4|7627.4|7638.1|7628.1|7637.4|7627.4|3
1606791390000|2020-12-01 02:56:30|7637.1|7627.1|7638.6|7628.6|7638.6|7628.6|7636.9|7626.9|15
1606791400000|2020-12-01 02:56:40|7638.4|7628.4|7637.1|7627.1|7638.5|7628.5|7636.9|7626.9|9
1606791410000|2020-12-01 02:56:50|7636.9|7626.9|7635.6|7625.6|7636.9|7626.9|7635.6|7625.6|6
1606791420000|2020-12-01 02:57:00|7635.9|7625.9|7637.1|7627.1|7637.3|7627.3|7635.9|7625.9|11
1606791430000|2020-12-01 02:57:10|7636.9|7626.9|7638.4|7628.4|7638.4|7628.4|7636.6|7626.6|8
1606791440000|2020-12-01 02:57:20|7638.1|7628.1|7638.9|7628.9|7639.1|7629.1|7638.1|7628.1|9
1606791450000|2020-12-01 02:57:30|7638.8|7628.8|7638.6|7628.6|7638.8|7628.8|7638.6|7628.6|2
1606791460000|2020-12-01 02:57:40|7638.4|7628.4|7638.4|7628.4|7638.6|7628.6|7638.4|7628.4|3
1606791470000|2020-12-01 02:57:50|7638.6|7628.6|7638.6|7628.6|7639|7629|7638.6|7628.6|4
1606791480000|2020-12-01 02:58:00|7638.9|7628.9|7639.1|7629.1|7639.1|7629.1|7638.9|7628.9|2
1606791490000|2020-12-01 02:58:10|7638.9|7628.9|7639.9|7629.9|7639.9|7629.9|7638.9|7628.9|3
1606791510000|2020-12-01 02:58:30|7640|7630|7640.9|7630.9|7640.9|7630.9|7640|7630|3
1606791520000|2020-12-01 02:58:40|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606791530000|2020-12-01 02:58:50|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1606791540000|2020-12-01 02:59:00|7640.6|7630.6|7638.4|7628.4|7640.6|7630.6|7638.4|7628.4|9
1606791550000|2020-12-01 02:59:10|7638.1|7628.1|7637|7627|7638.1|7628.1|7636.9|7626.9|4
1606791560000|2020-12-01 02:59:20|7636.6|7626.6|7636.4|7626.4|7636.6|7626.6|7635.4|7625.4|7
1606791570000|2020-12-01 02:59:30|7636.3|7626.3|7634.4|7624.4|7636.4|7626.4|7634.4|7624.4|11
1606791580000|2020-12-01 02:59:40|7634.5|7624.5|7635.6|7625.6|7635.6|7625.6|7634.5|7624.5|3
1606791590000|2020-12-01 02:59:50|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.9|7625.9|3
1606791600000|2020-12-01 03:00:00|7636.6|7626.6|7637.5|7627.5|7639|7629|7636.6|7626.6|12
1606791620000|2020-12-01 03:00:20|7637.4|7627.4|7637.1|7627.1|7637.6|7627.6|7637.1|7627.1|4
1606791630000|2020-12-01 03:00:30|7636.9|7626.9|7637.4|7627.4|7637.6|7627.6|7636.9|7626.9|4
1606791640000|2020-12-01 03:00:40|7637.1|7627.1|7636.4|7626.4|7637.4|7627.4|7636.4|7626.4|5
1606791660000|2020-12-01 03:01:00|7636.1|7626.1|7637.1|7627.1|7637.1|7627.1|7635.9|7625.9|5
1606791680000|2020-12-01 03:01:20|7636.9|7626.9|7636.8|7626.8|7636.9|7626.9|7636.8|7626.8|2
1606791700000|2020-12-01 03:01:40|7636.5|7626.5|7635.4|7625.4|7636.5|7626.5|7634.9|7624.9|4
1606791710000|2020-12-01 03:01:50|7635.6|7625.6|7636.4|7626.4|7636.4|7626.4|7635.6|7625.6|3
1606791730000|2020-12-01 03:02:10|7636.1|7626.1|7637.9|7627.9|7637.9|7627.9|7635.9|7625.9|8
1606791740000|2020-12-01 03:02:20|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|1
1606791750000|2020-12-01 03:02:30|7638.4|7628.4|7640.1|7630.1|7640.1|7630.1|7638.4|7628.4|4
1606791760000|2020-12-01 03:02:40|7639.9|7629.9|7638.1|7628.1|7639.9|7629.9|7638.1|7628.1|3
1606791770000|2020-12-01 03:02:50|7637.9|7627.9|7638|7628|7638|7628|7637.9|7627.9|2
1606791790000|2020-12-01 03:03:10|7637.9|7627.9|7636.6|7626.6|7637.9|7627.9|7636.6|7626.6|2
1606791820000|2020-12-01 03:03:40|7636.9|7626.9|7636.6|7626.6|7637.3|7627.3|7636.6|7626.6|4
1606791830000|2020-12-01 03:03:50|7636.9|7626.9|7637.9|7627.9|7637.9|7627.9|7636.9|7626.9|3
1606791840000|2020-12-01 03:04:00|7638.1|7628.1|7639.5|7629.5|7639.5|7629.5|7638.1|7628.1|6
1606791850000|2020-12-01 03:04:10|7639.6|7629.6|7638.4|7628.4|7639.6|7629.6|7638.4|7628.4|5
1606791860000|2020-12-01 03:04:20|7638|7628|7638.6|7628.6|7638.6|7628.6|7637.9|7627.9|4
1606791870000|2020-12-01 03:04:30|7638.5|7628.5|7638.1|7628.1|7638.5|7628.5|7638.1|7628.1|3
1606791880000|2020-12-01 03:04:40|7637.9|7627.9|7637.6|7627.6|7637.9|7627.9|7637.6|7627.6|2
1606791890000|2020-12-01 03:04:50|7638.9|7628.9|7638.5|7628.5|7638.9|7628.9|7637.9|7627.9|4
1606791900000|2020-12-01 03:05:00|7638.6|7628.6|7639.1|7629.1|7639.4|7629.4|7638.6|7628.6|5
1606791910000|2020-12-01 03:05:10|7639.4|7629.4|7640.9|7630.9|7640.9|7630.9|7638.4|7628.4|10
1606791920000|2020-12-01 03:05:20|7641.1|7631.1|7643.4|7633.4|7643.4|7633.4|7641.1|7631.1|10
1606791930000|2020-12-01 03:05:30|7643.1|7633.1|7642.9|7632.9|7643.1|7633.1|7642.9|7632.9|2
1606791940000|2020-12-01 03:05:40|7642.6|7632.6|7643.9|7633.9|7643.9|7633.9|7642.6|7632.6|6
1606791950000|2020-12-01 03:05:50|7644.1|7634.1|7645.1|7635.1|7645.1|7635.1|7644.1|7634.1|2
1606791960000|2020-12-01 03:06:00|7645|7635|7645.1|7635.1|7645.1|7635.1|7645|7635|2
1606791970000|2020-12-01 03:06:10|7645.4|7635.4|7645.4|7635.4|7646|7636|7645.4|7635.4|4
1606791980000|2020-12-01 03:06:20|7645.6|7635.6|7645.9|7635.9|7645.9|7635.9|7645.6|7635.6|2
1606791990000|2020-12-01 03:06:30|7645.6|7635.6|7643.6|7633.6|7645.6|7635.6|7643.6|7633.6|5
1606792040000|2020-12-01 03:07:20|7643.4|7633.4|7641.9|7631.9|7643.4|7633.4|7641.9|7631.9|5
1606792050000|2020-12-01 03:07:30|7641.1|7631.1|7639.9|7629.9|7641.6|7631.6|7639.9|7629.9|10
1606792060000|2020-12-01 03:07:40|7640.1|7630.1|7640.4|7630.4|7641.9|7631.9|7640.1|7630.1|9
1606792070000|2020-12-01 03:07:50|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606792080000|2020-12-01 03:08:00|7640.4|7630.4|7639.6|7629.6|7640.4|7630.4|7639.4|7629.4|6
1606792090000|2020-12-01 03:08:10|7639.4|7629.4|7638.9|7628.9|7639.4|7629.4|7638.9|7628.9|5
1606792100000|2020-12-01 03:08:20|7638.6|7628.6|7638.4|7628.4|7638.6|7628.6|7638.4|7628.4|3
1606792110000|2020-12-01 03:08:30|7638.1|7628.1|7639.3|7629.3|7639.4|7629.4|7638.1|7628.1|7
1606792120000|2020-12-01 03:08:40|7639.1|7629.1|7637.9|7627.9|7639.1|7629.1|7637.4|7627.4|12
1606792130000|2020-12-01 03:08:50|7638|7628|7638.5|7628.5|7638.6|7628.6|7637.9|7627.9|5
1606792160000|2020-12-01 03:09:20|7638.6|7628.6|7638.1|7628.1|7638.6|7628.6|7638.1|7628.1|3
1606792170000|2020-12-01 03:09:30|7637.9|7627.9|7637.4|7627.4|7637.9|7627.9|7637.4|7627.4|6
1606792180000|2020-12-01 03:09:40|7637.6|7627.6|7637.6|7627.6|7637.6|7627.6|7637.5|7627.5|3
1606792190000|2020-12-01 03:09:50|7637.9|7627.9|7638.6|7628.6|7639.4|7629.4|7637.9|7627.9|8
1606792200000|2020-12-01 03:10:00|7639|7629|7638.6|7628.6|7639.1|7629.1|7638.1|7628.1|8
1606792210000|2020-12-01 03:10:10|7638.4|7628.4|7637.1|7627.1|7638.4|7628.4|7637.1|7627.1|5
1606792220000|2020-12-01 03:10:20|7636.9|7626.9|7636.6|7626.6|7637.3|7627.3|7636.4|7626.4|9
1606792230000|2020-12-01 03:10:30|7636.8|7626.8|7636.9|7626.9|7636.9|7626.9|7636.6|7626.6|6
1606792250000|2020-12-01 03:10:50|7636.6|7626.6|7635.8|7625.8|7636.6|7626.6|7635.8|7625.8|7
1606792260000|2020-12-01 03:11:00|7635.9|7625.9|7638.6|7628.6|7638.6|7628.6|7635.9|7625.9|10
1606792270000|2020-12-01 03:11:10|7638.4|7628.4|7638.5|7628.5|7638.6|7628.6|7638.3|7628.3|7
1606792280000|2020-12-01 03:11:20|7638.4|7628.4|7638.4|7628.4|7638.5|7628.5|7638.4|7628.4|5
1606792290000|2020-12-01 03:11:30|7638.5|7628.5|7638.1|7628.1|7638.5|7628.5|7638.1|7628.1|5
1606792300000|2020-12-01 03:11:40|7638|7628|7637.6|7627.6|7638|7628|7637.4|7627.4|9
1606792310000|2020-12-01 03:11:50|7637.9|7627.9|7638.6|7628.6|7638.6|7628.6|7637.8|7627.8|8
1606792330000|2020-12-01 03:12:10|7638.9|7628.9|7638.9|7628.9|7639.4|7629.4|7638.9|7628.9|5
1606792340000|2020-12-01 03:12:20|7638.6|7628.6|7639.1|7629.1|7639.1|7629.1|7638.6|7628.6|2
1606792350000|2020-12-01 03:12:30|7638.9|7628.9|7639.1|7629.1|7639.1|7629.1|7638.9|7628.9|2
1606792360000|2020-12-01 03:12:40|7639.4|7629.4|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|6
1606792370000|2020-12-01 03:12:50|7640|7630|7641.4|7631.4|7641.4|7631.4|7640|7630|4
1606792380000|2020-12-01 03:13:00|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606792400000|2020-12-01 03:13:20|7640.6|7630.6|7640.4|7630.4|7640.6|7630.6|7640.4|7630.4|3
1606792420000|2020-12-01 03:13:40|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7640.6|7630.6|2
1606792430000|2020-12-01 03:13:50|7640.6|7630.6|7639.4|7629.4|7640.6|7630.6|7639.4|7629.4|3
1606792440000|2020-12-01 03:14:00|7639.1|7629.1|7638.4|7628.4|7639.1|7629.1|7638.4|7628.4|3
1606792470000|2020-12-01 03:14:30|7638.6|7628.6|7640.3|7630.3|7640.5|7630.5|7638.6|7628.6|4
1606792480000|2020-12-01 03:14:40|7640.4|7630.4|7640.8|7630.8|7641.1|7631.1|7640.4|7630.4|6
1606792490000|2020-12-01 03:14:50|7640.9|7630.9|7641.4|7631.4|7641.4|7631.4|7640.9|7630.9|3
1606792500000|2020-12-01 03:15:00|7641.9|7631.9|7642.4|7632.4|7642.4|7632.4|7641.9|7631.9|7
1606792510000|2020-12-01 03:15:10|7642.6|7632.6|7643|7633|7643|7633|7642.6|7632.6|5
1606792520000|2020-12-01 03:15:20|7642.8|7632.8|7643.4|7633.4|7643.4|7633.4|7642.8|7632.8|4
1606792530000|2020-12-01 03:15:30|7643.6|7633.6|7644.9|7634.9|7644.9|7634.9|7643.6|7633.6|3
1606792540000|2020-12-01 03:15:40|7644.6|7634.6|7643.6|7633.6|7644.6|7634.6|7642.8|7632.8|6
1606792550000|2020-12-01 03:15:50|7643.5|7633.5|7643.6|7633.6|7643.6|7633.6|7643|7633|5
1606792560000|2020-12-01 03:16:00|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606792570000|2020-12-01 03:16:10|7643.6|7633.6|7643.4|7633.4|7643.6|7633.6|7643.3|7633.3|6
1606792600000|2020-12-01 03:16:40|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|7643.5|7633.5|1
1606792610000|2020-12-01 03:16:50|7643.6|7633.6|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|3
1606792620000|2020-12-01 03:17:00|7643.5|7633.5|7643.6|7633.6|7643.6|7633.6|7643.4|7633.4|4
1606792630000|2020-12-01 03:17:10|7643.5|7633.5|7643.1|7633.1|7643.5|7633.5|7642.6|7632.6|5
1606792650000|2020-12-01 03:17:30|7642.9|7632.9|7642.6|7632.6|7642.9|7632.9|7642.6|7632.6|2
1606792660000|2020-12-01 03:17:40|7642.4|7632.4|7642.9|7632.9|7642.9|7632.9|7642.4|7632.4|3
1606792680000|2020-12-01 03:18:00|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606792690000|2020-12-01 03:18:10|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|1
1606792700000|2020-12-01 03:18:20|7642.6|7632.6|7642.9|7632.9|7642.9|7632.9|7642.6|7632.6|2
1606792710000|2020-12-01 03:18:30|7643.1|7633.1|7644.9|7634.9|7644.9|7634.9|7643.1|7633.1|3
1606792730000|2020-12-01 03:18:50|7645.1|7635.1|7645.9|7635.9|7645.9|7635.9|7645.1|7635.1|2
1606792740000|2020-12-01 03:19:00|7646.1|7636.1|7645.6|7635.6|7646.4|7636.4|7645.6|7635.6|5
1606792750000|2020-12-01 03:19:10|7645.5|7635.5|7645.3|7635.3|7645.5|7635.5|7645.3|7635.3|5
1606792770000|2020-12-01 03:19:30|7644.9|7634.9|7644.1|7634.1|7644.9|7634.9|7644.1|7634.1|4
1606792780000|2020-12-01 03:19:40|7643.9|7633.9|7643.6|7633.6|7644.4|7634.4|7643.6|7633.6|7
1606792790000|2020-12-01 03:19:50|7643.9|7633.9|7646.4|7636.4|7646.4|7636.4|7643.9|7633.9|5
1606792800000|2020-12-01 03:20:00|7646.6|7636.6|7647.1|7637.1|7647.5|7637.5|7646.6|7636.6|4
1606792830000|2020-12-01 03:20:30|7647.3|7637.3|7647.3|7637.3|7647.3|7637.3|7647.3|7637.3|1
1606792840000|2020-12-01 03:20:40|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|1
1606792850000|2020-12-01 03:20:50|7647.8|7637.8|7648.6|7638.6|7648.6|7638.6|7647.8|7637.8|2
1606792860000|2020-12-01 03:21:00|7648.4|7638.4|7648.1|7638.1|7648.4|7638.4|7648.1|7638.1|2
1606792870000|2020-12-01 03:21:10|7648|7638|7647.9|7637.9|7648|7638|7647.9|7637.9|2
1606792880000|2020-12-01 03:21:20|7646|7636|7644.6|7634.6|7646|7636|7644.1|7634.1|6
1606792890000|2020-12-01 03:21:30|7644.9|7634.9|7645.6|7635.6|7645.6|7635.6|7644.9|7634.9|3
1606792910000|2020-12-01 03:21:50|7645.9|7635.9|7646.6|7636.6|7646.6|7636.6|7645.9|7635.9|3
1606792920000|2020-12-01 03:22:00|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1606792940000|2020-12-01 03:22:20|7646.6|7636.6|7647.6|7637.6|7647.9|7637.9|7646.6|7636.6|4
1606792950000|2020-12-01 03:22:30|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|1
1606792960000|2020-12-01 03:22:40|7647.1|7637.1|7646|7636|7647.1|7637.1|7645.6|7635.6|8
1606792970000|2020-12-01 03:22:50|7646.4|7636.4|7645.8|7635.8|7647.4|7637.4|7645.8|7635.8|6
1606792980000|2020-12-01 03:23:00|7645.6|7635.6|7644.9|7634.9|7645.6|7635.6|7644.9|7634.9|2
1606792990000|2020-12-01 03:23:10|7644.6|7634.6|7643.6|7633.6|7644.6|7634.6|7643.6|7633.6|4
1606793000000|2020-12-01 03:23:20|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606793020000|2020-12-01 03:23:40|7642.6|7632.6|7642.6|7632.6|7643.4|7633.4|7642.6|7632.6|4
1606793030000|2020-12-01 03:23:50|7642.4|7632.4|7641|7631|7642.4|7632.4|7641|7631|4
1606793040000|2020-12-01 03:24:00|7641.1|7631.1|7641.4|7631.4|7641.4|7631.4|7641.1|7631.1|2
1606793050000|2020-12-01 03:24:10|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606793060000|2020-12-01 03:24:20|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7640.6|7630.6|2
1606793070000|2020-12-01 03:24:30|7641.1|7631.1|7641.1|7631.1|7641.4|7631.4|7641.1|7631.1|3
1606793080000|2020-12-01 03:24:40|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606793090000|2020-12-01 03:24:50|7641.1|7631.1|7640.6|7630.6|7641.1|7631.1|7640.6|7630.6|3
1606793100000|2020-12-01 03:25:00|7640.4|7630.4|7640|7630|7640.4|7630.4|7640|7630|2
1606793110000|2020-12-01 03:25:10|7640.1|7630.1|7640.4|7630.4|7640.4|7630.4|7640|7630|4
1606793120000|2020-12-01 03:25:20|7640.3|7630.3|7640.8|7630.8|7640.8|7630.8|7640.1|7630.1|5
1606793130000|2020-12-01 03:25:30|7640.9|7630.9|7641.4|7631.4|7641.4|7631.4|7640.9|7630.9|2
1606793140000|2020-12-01 03:25:40|7641|7631|7642.6|7632.6|7642.6|7632.6|7640.9|7630.9|7
1606793150000|2020-12-01 03:25:50|7642.4|7632.4|7642.4|7632.4|7642.5|7632.5|7642.4|7632.4|3
1606793160000|2020-12-01 03:26:00|7642|7632|7641.1|7631.1|7642|7632|7641.1|7631.1|4
1606793170000|2020-12-01 03:26:10|7640.9|7630.9|7640.4|7630.4|7641.1|7631.1|7640.4|7630.4|5
1606793190000|2020-12-01 03:26:30|7640.1|7630.1|7639.1|7629.1|7640.1|7630.1|7639.1|7629.1|5
1606793200000|2020-12-01 03:26:40|7638.9|7628.9|7636.5|7626.5|7638.9|7628.9|7636.4|7626.4|7
1606793210000|2020-12-01 03:26:50|7636.4|7626.4|7637.1|7627.1|7637.1|7627.1|7635.9|7625.9|8
1606793220000|2020-12-01 03:27:00|7637|7627|7636.8|7626.8|7637|7627|7636.3|7626.3|10
1606793230000|2020-12-01 03:27:10|7636.9|7626.9|7637.9|7627.9|7638.9|7628.9|7636.9|7626.9|12
1606793240000|2020-12-01 03:27:20|7638.1|7628.1|7636.4|7626.4|7638.4|7628.4|7636.4|7626.4|6
1606793250000|2020-12-01 03:27:30|7636.1|7626.1|7635.1|7625.1|7636.1|7626.1|7635.1|7625.1|3
1606793260000|2020-12-01 03:27:40|7635.4|7625.4|7634.6|7624.6|7635.4|7625.4|7634.6|7624.6|6
1606793270000|2020-12-01 03:27:50|7634.9|7624.9|7634.8|7624.8|7635.1|7625.1|7634.6|7624.6|11
1606793280000|2020-12-01 03:28:00|7634.6|7624.6|7635.1|7625.1|7635.6|7625.6|7634.6|7624.6|8
1606793290000|2020-12-01 03:28:10|7635.3|7625.3|7635.1|7625.1|7635.4|7625.4|7635.1|7625.1|3
1606793300000|2020-12-01 03:28:20|7634.9|7624.9|7634.1|7624.1|7634.9|7624.9|7634|7624|4
1606793310000|2020-12-01 03:28:30|7634.4|7624.4|7635|7625|7635|7625|7634.1|7624.1|6
1606793320000|2020-12-01 03:28:40|7634.8|7624.8|7635.4|7625.4|7636.1|7626.1|7634.4|7624.4|11
1606793330000|2020-12-01 03:28:50|7635.1|7625.1|7635.9|7625.9|7635.9|7625.9|7635.1|7625.1|4
1606793340000|2020-12-01 03:29:00|7635.6|7625.6|7635.9|7625.9|7636.1|7626.1|7635.6|7625.6|6
1606793350000|2020-12-01 03:29:10|7636.1|7626.1|7636.5|7626.5|7636.5|7626.5|7636.1|7626.1|2
1606793360000|2020-12-01 03:29:20|7636.6|7626.6|7636.6|7626.6|7636.9|7626.9|7636.6|7626.6|3
1606793370000|2020-12-01 03:29:30|7636.4|7626.4|7635.1|7625.1|7636.4|7626.4|7633.9|7623.9|6
1606793380000|2020-12-01 03:29:40|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606793390000|2020-12-01 03:29:50|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606793400000|2020-12-01 03:30:00|7635.4|7625.4|7636.1|7626.1|7636.1|7626.1|7635.4|7625.4|4
1606793410000|2020-12-01 03:30:10|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|1
1606793420000|2020-12-01 03:30:20|7635.6|7625.6|7634.9|7624.9|7635.6|7625.6|7634.9|7624.9|2
1606793430000|2020-12-01 03:30:30|7634.4|7624.4|7634.4|7624.4|7634.4|7624.4|7634.4|7624.4|1
1606793450000|2020-12-01 03:30:50|7634.6|7624.6|7635.3|7625.3|7635.3|7625.3|7634.6|7624.6|2
1606793470000|2020-12-01 03:31:10|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|1
1606793530000|2020-12-01 03:32:10|7635.1|7625.1|7635.4|7625.4|7635.4|7625.4|7634.6|7624.6|5
1606793540000|2020-12-01 03:32:20|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|7634.9|7624.9|1
1606793550000|2020-12-01 03:32:30|7633.9|7623.9|7634.4|7624.4|7634.4|7624.4|7633.9|7623.9|2
1606793560000|2020-12-01 03:32:40|7633.9|7623.9|7633.9|7623.9|7633.9|7623.9|7633.9|7623.9|1
1606793570000|2020-12-01 03:32:50|7634.4|7624.4|7634.6|7624.6|7634.6|7624.6|7634.4|7624.4|2
1606793580000|2020-12-01 03:33:00|7634.9|7624.9|7635.6|7625.6|7635.6|7625.6|7634.9|7624.9|3
1606793590000|2020-12-01 03:33:10|7635.4|7625.4|7635.4|7625.4|7635.4|7625.4|7635.1|7625.1|3
1606793600000|2020-12-01 03:33:20|7635.9|7625.9|7636.4|7626.4|7636.4|7626.4|7635.9|7625.9|2
1606793620000|2020-12-01 03:33:40|7635.9|7625.9|7635.4|7625.4|7635.9|7625.9|7635.4|7625.4|2
1606793650000|2020-12-01 03:34:10|7635.6|7625.6|7636.6|7626.6|7636.6|7626.6|7635.6|7625.6|2
1606793660000|2020-12-01 03:34:20|7636.4|7626.4|7637.1|7627.1|7637.1|7627.1|7636.4|7626.4|4
1606793670000|2020-12-01 03:34:30|7637.4|7627.4|7637.5|7627.5|7637.6|7627.6|7637.1|7627.1|4
1606793680000|2020-12-01 03:34:40|7637.6|7627.6|7639|7629|7639|7629|7637.6|7627.6|5
1606793690000|2020-12-01 03:34:50|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606793710000|2020-12-01 03:35:10|7639|7629|7639|7629|7639|7629|7639|7629|1
1606793720000|2020-12-01 03:35:20|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|1
1606793750000|2020-12-01 03:35:50|7639.6|7629.6|7639.9|7629.9|7639.9|7629.9|7639.6|7629.6|2
1606793760000|2020-12-01 03:36:00|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606793770000|2020-12-01 03:36:10|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606793780000|2020-12-01 03:36:20|7639.6|7629.6|7640.6|7630.6|7640.6|7630.6|7639.4|7629.4|4
1606793790000|2020-12-01 03:36:30|7641.6|7631.6|7641|7631|7641.6|7631.6|7640.6|7630.6|3
1606793800000|2020-12-01 03:36:40|7640.8|7630.8|7640.4|7630.4|7640.8|7630.8|7640.4|7630.4|4
1606793810000|2020-12-01 03:36:50|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606793850000|2020-12-01 03:37:30|7639.6|7629.6|7639.1|7629.1|7639.6|7629.6|7639.1|7629.1|2
1606793880000|2020-12-01 03:38:00|7639.4|7629.4|7640.6|7630.6|7640.6|7630.6|7639.4|7629.4|2
1606793890000|2020-12-01 03:38:10|7640.9|7630.9|7641.6|7631.6|7641.6|7631.6|7640.9|7630.9|2
1606793900000|2020-12-01 03:38:20|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7640.6|7630.6|4
1606793910000|2020-12-01 03:38:30|7641.6|7631.6|7642.6|7632.6|7642.6|7632.6|7641.6|7631.6|5
1606793920000|2020-12-01 03:38:40|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|7642.8|7632.8|3
1606793930000|2020-12-01 03:38:50|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606793940000|2020-12-01 03:39:00|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|1
1606793950000|2020-12-01 03:39:10|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606793980000|2020-12-01 03:39:40|7643.4|7633.4|7643.6|7633.6|7643.6|7633.6|7643.4|7633.4|2
1606794000000|2020-12-01 03:40:00|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606794010000|2020-12-01 03:40:10|7644.1|7634.1|7644.4|7634.4|7644.4|7634.4|7644.1|7634.1|2
1606794030000|2020-12-01 03:40:30|7645|7635|7645.1|7635.1|7645.1|7635.1|7645|7635|2
1606794070000|2020-12-01 03:41:10|7645.9|7635.9|7644.9|7634.9|7645.9|7635.9|7644.9|7634.9|3
1606794100000|2020-12-01 03:41:40|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|1
1606794110000|2020-12-01 03:41:50|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|7644.4|7634.4|1
1606794120000|2020-12-01 03:42:00|7644.3|7634.3|7643.9|7633.9|7644.3|7634.3|7643.9|7633.9|2
1606794160000|2020-12-01 03:42:40|7643.6|7633.6|7643.4|7633.4|7643.6|7633.6|7643.3|7633.3|4
1606794170000|2020-12-01 03:42:50|7643.3|7633.3|7643.4|7633.4|7643.4|7633.4|7643.3|7633.3|2
1606794180000|2020-12-01 03:43:00|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|7643.6|7633.6|1
1606794210000|2020-12-01 03:43:30|7643.8|7633.8|7643.8|7633.8|7643.8|7633.8|7643.8|7633.8|1
1606794260000|2020-12-01 03:44:20|7643.6|7633.6|7643.1|7633.1|7643.6|7633.6|7643.1|7633.1|3
1606794330000|2020-12-01 03:45:30|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606794370000|2020-12-01 03:46:10|7643.5|7633.5|7643.6|7633.6|7643.6|7633.6|7643.5|7633.5|2
1606794380000|2020-12-01 03:46:20|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606794440000|2020-12-01 03:47:20|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606794470000|2020-12-01 03:47:50|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606794490000|2020-12-01 03:48:10|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606794510000|2020-12-01 03:48:30|7643|7633|7643|7633|7643|7633|7643|7633|1
1606794530000|2020-12-01 03:48:50|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|7642.9|7632.9|1
1606794610000|2020-12-01 03:50:10|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606794620000|2020-12-01 03:50:20|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606794630000|2020-12-01 03:50:30|7642.1|7632.1|7641.9|7631.9|7642.1|7632.1|7641.9|7631.9|2
1606794650000|2020-12-01 03:50:50|7642.1|7632.1|7642.4|7632.4|7642.4|7632.4|7642.1|7632.1|2
1606794690000|2020-12-01 03:51:30|7642.6|7632.6|7642.4|7632.4|7642.6|7632.6|7642.4|7632.4|2
1606794720000|2020-12-01 03:52:00|7642.3|7632.3|7642.4|7632.4|7642.4|7632.4|7642.3|7632.3|2
1606794730000|2020-12-01 03:52:10|7642.6|7632.6|7642.4|7632.4|7642.6|7632.6|7642.4|7632.4|2
1606794750000|2020-12-01 03:52:30|7642.3|7632.3|7641.9|7631.9|7642.3|7632.3|7641.9|7631.9|2
1606794810000|2020-12-01 03:53:30|7642.1|7632.1|7642.4|7632.4|7642.4|7632.4|7642.1|7632.1|2
1606794840000|2020-12-01 03:54:00|7642.1|7632.1|7641.9|7631.9|7642.1|7632.1|7641.9|7631.9|2
1606794950000|2020-12-01 03:55:50|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|1
1606794980000|2020-12-01 03:56:20|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606795010000|2020-12-01 03:56:50|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606795100000|2020-12-01 03:58:20|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606795150000|2020-12-01 03:59:10|7641.1|7631.1|7641.9|7631.9|7641.9|7631.9|7641.1|7631.1|2
1606795160000|2020-12-01 03:59:20|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606795170000|2020-12-01 03:59:30|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606795210000|2020-12-01 04:00:10|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606795220000|2020-12-01 04:00:20|7642.9|7632.9|7645.4|7635.4|7645.4|7635.4|7642.9|7632.9|4
1606795230000|2020-12-01 04:00:30|7645.5|7635.5|7645.6|7635.6|7645.6|7635.6|7645.5|7635.5|2
1606795240000|2020-12-01 04:00:40|7645.9|7635.9|7646.1|7636.1|7646.1|7636.1|7645.9|7635.9|2
1606795380000|2020-12-01 04:03:00|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606795390000|2020-12-01 04:03:10|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|7646.6|7636.6|1
1606795400000|2020-12-01 04:03:20|7646.9|7636.9|7648.1|7638.1|7648.1|7638.1|7646.9|7636.9|2
1606795410000|2020-12-01 04:03:30|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|1
1606795420000|2020-12-01 04:03:40|7648.1|7638.1|7648.4|7638.4|7648.4|7638.4|7648.1|7638.1|2
1606795430000|2020-12-01 04:03:50|7648.1|7638.1|7648.1|7638.1|7648.1|7638.1|7648.1|7638.1|1
1606795540000|2020-12-01 04:05:40|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606795550000|2020-12-01 04:05:50|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1606795630000|2020-12-01 04:07:10|7648|7638|7648.1|7638.1|7648.1|7638.1|7648|7638|2
1606795690000|2020-12-01 04:08:10|7647.6|7637.6|7647.1|7637.1|7647.6|7637.6|7647.1|7637.1|2
1606795760000|2020-12-01 04:09:20|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1606795890000|2020-12-01 04:11:30|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606795900000|2020-12-01 04:11:40|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|1
1606795920000|2020-12-01 04:12:00|7646.9|7636.9|7646.6|7636.6|7646.9|7636.9|7646.6|7636.6|2
1606795950000|2020-12-01 04:12:30|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646.1|7636.1|2
1606795990000|2020-12-01 04:13:10|7645.9|7635.9|7645.4|7635.4|7645.9|7635.9|7645.4|7635.4|2
1606796100000|2020-12-01 04:15:00|7645.1|7635.1|7643.9|7633.9|7645.1|7635.1|7643.9|7633.9|3
1606796110000|2020-12-01 04:15:10|7643.3|7633.3|7643|7633|7643.3|7633.3|7643|7633|2
1606796120000|2020-12-01 04:15:20|7643.4|7633.4|7644.4|7634.4|7644.4|7634.4|7643.4|7633.4|2
1606796130000|2020-12-01 04:15:30|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|1
1606796140000|2020-12-01 04:15:40|7644.4|7634.4|7644.9|7634.9|7644.9|7634.9|7644.4|7634.4|2
1606796150000|2020-12-01 04:15:50|7645|7635|7645|7635|7645|7635|7645|7635|1
1606796160000|2020-12-01 04:16:00|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|1
1606796190000|2020-12-01 04:16:30|7644.9|7634.9|7644.9|7634.9|7644.9|7634.9|7644.9|7634.9|1
1606796200000|2020-12-01 04:16:40|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|1
1606796220000|2020-12-01 04:17:00|7645.4|7635.4|7645.8|7635.8|7645.8|7635.8|7645.4|7635.4|2
1606796230000|2020-12-01 04:17:10|7645.9|7635.9|7645.4|7635.4|7645.9|7635.9|7645.4|7635.4|3
1606796240000|2020-12-01 04:17:20|7645.6|7635.6|7645.5|7635.5|7645.6|7635.6|7645.5|7635.5|2
1606796280000|2020-12-01 04:18:00|7645.6|7635.6|7645.6|7635.6|7645.6|7635.6|7645.5|7635.5|3
1606796290000|2020-12-01 04:18:10|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|1
1606796320000|2020-12-01 04:18:40|7645.8|7635.8|7645.4|7635.4|7645.8|7635.8|7645.4|7635.4|3
1606796330000|2020-12-01 04:18:50|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|1
1606796350000|2020-12-01 04:19:10|7645.4|7635.4|7645.4|7635.4|7645.4|7635.4|7645.4|7635.4|1
1606796380000|2020-12-01 04:19:40|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|1
1606796400000|2020-12-01 04:20:00|7645.3|7635.3|7645.3|7635.3|7645.3|7635.3|7645.3|7635.3|1
1606796450000|2020-12-01 04:20:50|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|7645.1|7635.1|1
1606796460000|2020-12-01 04:21:00|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7645.1|7635.1|2
1606796550000|2020-12-01 04:22:30|7644.9|7634.9|7644.6|7634.6|7644.9|7634.9|7644.6|7634.6|2
1606796590000|2020-12-01 04:23:10|7644.4|7634.4|7643.9|7633.9|7644.4|7634.4|7643.9|7633.9|2
1606796660000|2020-12-01 04:24:20|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|7644.1|7634.1|1
1606796700000|2020-12-01 04:25:00|7643.9|7633.9|7642.6|7632.6|7643.9|7633.9|7642.6|7632.6|3
1606796710000|2020-12-01 04:25:10|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1606796720000|2020-12-01 04:25:20|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1606796760000|2020-12-01 04:26:00|7643.5|7633.5|7644.9|7634.9|7644.9|7634.9|7643.5|7633.5|2
1606796850000|2020-12-01 04:27:30|7644.6|7634.6|7643.9|7633.9|7644.6|7634.6|7643.9|7633.9|3
1606796880000|2020-12-01 04:28:00|7644.1|7634.1|7644.9|7634.9|7644.9|7634.9|7644.1|7634.1|2
1606796940000|2020-12-01 04:29:00|7644.6|7634.6|7644.1|7634.1|7644.6|7634.6|7643.9|7633.9|4
1606796990000|2020-12-01 04:29:50|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606797000000|2020-12-01 04:30:00|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|2
1606797040000|2020-12-01 04:30:40|7643.4|7633.4|7642.4|7632.4|7643.4|7633.4|7642.4|7632.4|2
1606797060000|2020-12-01 04:31:00|7642.6|7632.6|7643.4|7633.4|7643.4|7633.4|7642.6|7632.6|2
1606797120000|2020-12-01 04:32:00|7643.1|7633.1|7642.6|7632.6|7643.1|7633.1|7642.6|7632.6|2
1606797140000|2020-12-01 04:32:20|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606797150000|2020-12-01 04:32:30|7642.1|7632.1|7641.9|7631.9|7642.1|7632.1|7641.9|7631.9|2
1606797180000|2020-12-01 04:33:00|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|1
1606797230000|2020-12-01 04:33:50|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606797340000|2020-12-01 04:35:40|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606797380000|2020-12-01 04:36:20|7641.4|7631.4|7641.1|7631.1|7641.4|7631.4|7641.1|7631.1|2
1606797420000|2020-12-01 04:37:00|7640.9|7630.9|7639.6|7629.6|7640.9|7630.9|7639.6|7629.6|2
1606797430000|2020-12-01 04:37:10|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.9|7629.9|2
1606797480000|2020-12-01 04:38:00|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606797550000|2020-12-01 04:39:10|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606797630000|2020-12-01 04:40:30|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606797640000|2020-12-01 04:40:40|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606797650000|2020-12-01 04:40:50|7639.9|7629.9|7639.9|7629.9|7640.1|7630.1|7639.9|7629.9|3
1606797660000|2020-12-01 04:41:00|7639.6|7629.6|7639.9|7629.9|7639.9|7629.9|7639.6|7629.6|2
1606797690000|2020-12-01 04:41:30|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606797730000|2020-12-01 04:42:10|7639.1|7629.1|7638.9|7628.9|7639.1|7629.1|7638.9|7628.9|2
1606797750000|2020-12-01 04:42:30|7639|7629|7639.1|7629.1|7639.1|7629.1|7639|7629|2
1606797800000|2020-12-01 04:43:20|7639.4|7629.4|7639.9|7629.9|7639.9|7629.9|7639.4|7629.4|3
1606797810000|2020-12-01 04:43:30|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606797860000|2020-12-01 04:44:20|7640|7630|7640|7630|7640|7630|7640|7630|1
1606797890000|2020-12-01 04:44:50|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7640.6|7630.6|2
1606797900000|2020-12-01 04:45:00|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606797970000|2020-12-01 04:46:10|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|1
1606798030000|2020-12-01 04:47:10|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606798040000|2020-12-01 04:47:20|7640.1|7630.1|7640.4|7630.4|7640.4|7630.4|7639.6|7629.6|3
1606798080000|2020-12-01 04:48:00|7640.5|7630.5|7640.6|7630.6|7640.6|7630.6|7640.5|7630.5|2
1606798100000|2020-12-01 04:48:20|7639.9|7629.9|7640.6|7630.6|7640.6|7630.6|7639.9|7629.9|2
1606798120000|2020-12-01 04:48:40|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1606798150000|2020-12-01 04:49:10|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606798190000|2020-12-01 04:49:50|7640.9|7630.9|7641.1|7631.1|7641.1|7631.1|7640.9|7630.9|2
1606798200000|2020-12-01 04:50:00|7641|7631|7641.6|7631.6|7641.6|7631.6|7641|7631|2
1606798230000|2020-12-01 04:50:30|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|1
1606798240000|2020-12-01 04:50:40|7642.6|7632.6|7642.4|7632.4|7642.6|7632.6|7642.4|7632.4|2
1606798310000|2020-12-01 04:51:50|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|7642.6|7632.6|1
1606798320000|2020-12-01 04:52:00|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606798340000|2020-12-01 04:52:20|7642.5|7632.5|7642.6|7632.6|7642.6|7632.6|7642.5|7632.5|2
1606798390000|2020-12-01 04:53:10|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606798450000|2020-12-01 04:54:10|7642.5|7632.5|7642.5|7632.5|7642.5|7632.5|7642.5|7632.5|1
1606798460000|2020-12-01 04:54:20|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606798560000|2020-12-01 04:56:00|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606798610000|2020-12-01 04:56:50|7641.9|7631.9|7640.9|7630.9|7641.9|7631.9|7640.9|7630.9|2
1606798640000|2020-12-01 04:57:20|7641|7631|7642.4|7632.4|7642.4|7632.4|7641|7631|3
1606798710000|2020-12-01 04:58:30|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606798760000|2020-12-01 04:59:20|7642.4|7632.4|7643.1|7633.1|7643.1|7633.1|7642.4|7632.4|4
1606798780000|2020-12-01 04:59:40|7642.9|7632.9|7642.4|7632.4|7642.9|7632.9|7642.4|7632.4|2
1606798800000|2020-12-01 05:00:00|7642.1|7632.1|7641.6|7631.6|7642.1|7632.1|7641.6|7631.6|2
1606798830000|2020-12-01 05:00:30|7641.4|7631.4|7640.6|7630.6|7641.4|7631.4|7640.6|7630.6|2
1606798860000|2020-12-01 05:01:00|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|7640.8|7630.8|1
1606798900000|2020-12-01 05:01:40|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7639.9|7629.9|4
1606798910000|2020-12-01 05:01:50|7640.6|7630.6|7640.9|7630.9|7640.9|7630.9|7640.6|7630.6|2
1606798930000|2020-12-01 05:02:10|7641.1|7631.1|7642.8|7632.8|7642.8|7632.8|7641.1|7631.1|3
1606798980000|2020-12-01 05:03:00|7643|7633|7642.1|7632.1|7643|7633|7642.1|7632.1|3
1606798990000|2020-12-01 05:03:10|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606799060000|2020-12-01 05:04:20|7641.6|7631.6|7641.4|7631.4|7641.6|7631.6|7641.4|7631.4|2
1606799080000|2020-12-01 05:04:40|7641.1|7631.1|7639.9|7629.9|7641.1|7631.1|7639.9|7629.9|3
1606799110000|2020-12-01 05:05:10|7639.6|7629.6|7639.3|7629.3|7639.6|7629.6|7639.3|7629.3|2
1606799140000|2020-12-01 05:05:40|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|1
1606799150000|2020-12-01 05:05:50|7639.3|7629.3|7639.3|7629.3|7639.3|7629.3|7639.3|7629.3|1
1606799210000|2020-12-01 05:06:50|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|7639.1|7629.1|1
1606799230000|2020-12-01 05:07:10|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606799240000|2020-12-01 05:07:20|7639.1|7629.1|7639.4|7629.4|7639.4|7629.4|7639.1|7629.1|2
1606799260000|2020-12-01 05:07:40|7639.5|7629.5|7639.1|7629.1|7639.5|7629.5|7639.1|7629.1|3
1606799290000|2020-12-01 05:08:10|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606799300000|2020-12-01 05:08:20|7638.6|7628.6|7637.6|7627.6|7638.6|7628.6|7637.6|7627.6|2
1606799310000|2020-12-01 05:08:30|7637.9|7627.9|7638.1|7628.1|7638.1|7628.1|7637.6|7627.6|4
1606799320000|2020-12-01 05:08:40|7637.9|7627.9|7637.9|7627.9|7637.9|7627.9|7637.9|7627.9|1
1606799350000|2020-12-01 05:09:10|7638.1|7628.1|7638.9|7628.9|7639.1|7629.1|7638.1|7628.1|5
1606799360000|2020-12-01 05:09:20|7639.1|7629.1|7639.4|7629.4|7639.4|7629.4|7639.1|7629.1|2
1606799370000|2020-12-01 05:09:30|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|7638.4|7628.4|3
1606799440000|2020-12-01 05:10:40|7638.4|7628.4|7638.6|7628.6|7638.6|7628.6|7638.4|7628.4|2
1606799450000|2020-12-01 05:10:50|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|1
1606799460000|2020-12-01 05:11:00|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|1
1606799480000|2020-12-01 05:11:20|7638.4|7628.4|7637.3|7627.3|7638.4|7628.4|7637.3|7627.3|3
1606799530000|2020-12-01 05:12:10|7637.6|7627.6|7638.4|7628.4|7638.4|7628.4|7637.6|7627.6|3
1606799570000|2020-12-01 05:12:50|7637.9|7627.9|7637.9|7627.9|7637.9|7627.9|7637.9|7627.9|1
1606799580000|2020-12-01 05:13:00|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|1
1606799600000|2020-12-01 05:13:20|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|1
1606799630000|2020-12-01 05:13:50|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|7638.6|7628.6|1
1606799650000|2020-12-01 05:14:10|7638.9|7628.9|7640.4|7630.4|7640.6|7630.6|7638.9|7628.9|6
1606799660000|2020-12-01 05:14:20|7640.3|7630.3|7640.1|7630.1|7640.3|7630.3|7640.1|7630.1|2
1606799720000|2020-12-01 05:15:20|7640.3|7630.3|7640.3|7630.3|7640.3|7630.3|7640.3|7630.3|1
1606799730000|2020-12-01 05:15:30|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|7640.1|7630.1|1
1606799740000|2020-12-01 05:15:40|7639.9|7629.9|7639.1|7629.1|7639.9|7629.9|7639.1|7629.1|4
1606799760000|2020-12-01 05:16:00|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|7639.4|7629.4|1
1606799850000|2020-12-01 05:17:30|7639.6|7629.6|7640.3|7630.3|7640.3|7630.3|7639.6|7629.6|4
1606799880000|2020-12-01 05:18:00|7640.6|7630.6|7641.4|7631.4|7641.4|7631.4|7640.6|7630.6|2
1606799890000|2020-12-01 05:18:10|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606799940000|2020-12-01 05:19:00|7641.1|7631.1|7641.6|7631.6|7641.6|7631.6|7641.1|7631.1|2
1606799960000|2020-12-01 05:19:20|7641.4|7631.4|7641.1|7631.1|7641.4|7631.4|7641.1|7631.1|2
1606799970000|2020-12-01 05:19:30|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606800000000|2020-12-01 05:20:00|7641.6|7631.6|7640.4|7630.4|7641.6|7631.6|7640.4|7630.4|2
1606800010000|2020-12-01 05:20:10|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|7640.6|7630.6|1
1606800040000|2020-12-01 05:20:40|7640.9|7630.9|7641.4|7631.4|7641.6|7631.6|7640.9|7630.9|3
1606800050000|2020-12-01 05:20:50|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|7641.1|7631.1|1
1606800060000|2020-12-01 05:21:00|7641.4|7631.4|7641.6|7631.6|7641.6|7631.6|7641.4|7631.4|2
1606800070000|2020-12-01 05:21:10|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|1
1606800120000|2020-12-01 05:22:00|7641.9|7631.9|7642.5|7632.5|7642.5|7632.5|7641.9|7631.9|3
1606800140000|2020-12-01 05:22:20|7642.8|7632.8|7643.1|7633.1|7643.4|7633.4|7642.8|7632.8|3
1606800170000|2020-12-01 05:22:50|7642.9|7632.9|7642.1|7632.1|7642.9|7632.9|7642.1|7632.1|2
1606800200000|2020-12-01 05:23:20|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606800220000|2020-12-01 05:23:40|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606800300000|2020-12-01 05:25:00|7642.3|7632.3|7642.3|7632.3|7642.3|7632.3|7642.3|7632.3|1
1606800350000|2020-12-01 05:25:50|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|7642.1|7632.1|1
1606800360000|2020-12-01 05:26:00|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|7641.9|7631.9|1
1606800440000|2020-12-01 05:27:20|7642.1|7632.1|7642.3|7632.3|7642.3|7632.3|7642.1|7632.1|2
1606800470000|2020-12-01 05:27:50|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|7642.4|7632.4|1
1606800500000|2020-12-01 05:28:20|7642.6|7632.6|7643.3|7633.3|7643.3|7633.3|7642.6|7632.6|2
1606800520000|2020-12-01 05:28:40|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|7643.1|7633.1|1
1606800560000|2020-12-01 05:29:20|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|1
1606800570000|2020-12-01 05:29:30|7641.5|7631.5|7640.9|7630.9|7641.5|7631.5|7640.9|7630.9|3
1606800580000|2020-12-01 05:29:40|7640.6|7630.6|7640.1|7630.1|7640.6|7630.6|7640.1|7630.1|2
1606800600000|2020-12-01 05:30:00|7639.9|7629.9|7641.6|7631.6|7641.6|7631.6|7639.9|7629.9|12
1606800610000|2020-12-01 05:30:10|7641.4|7631.4|7641.1|7631.1|7641.4|7631.4|7640.9|7630.9|4
1606800620000|2020-12-01 05:30:20|7641.6|7631.6|7640.9|7630.9|7642.6|7632.6|7640.4|7630.4|9
1606800630000|2020-12-01 05:30:30|7641.1|7631.1|7642.1|7632.1|7642.1|7632.1|7641.1|7631.1|7
1606800640000|2020-12-01 05:30:40|7642.6|7632.6|7643.1|7633.1|7643.1|7633.1|7642.6|7632.6|3
1606800650000|2020-12-01 05:30:50|7643.4|7633.4|7644.1|7634.1|7644.1|7634.1|7643.4|7633.4|2
1606800660000|2020-12-01 05:31:00|7644|7634|7642.9|7632.9|7644|7634|7642.6|7632.6|10
1606800670000|2020-12-01 05:31:10|7643|7633|7644.1|7634.1|7644.4|7634.4|7643|7633|8
1606800680000|2020-12-01 05:31:20|7644.4|7634.4|7644.1|7634.1|7645.1|7635.1|7644.1|7634.1|6
1606800700000|2020-12-01 05:31:40|7644.4|7634.4|7646.1|7636.1|7646.4|7636.4|7644.4|7634.4|9
1606800710000|2020-12-01 05:31:50|7645.9|7635.9|7645.9|7635.9|7645.9|7635.9|7645.9|7635.9|1
1606800720000|2020-12-01 05:32:00|7646.1|7636.1|7646.6|7636.6|7646.6|7636.6|7646.1|7636.1|3
1606800730000|2020-12-01 05:32:10|7646.4|7636.4|7645.9|7635.9|7646.4|7636.4|7645.9|7635.9|3
1606800740000|2020-12-01 05:32:20|7645.6|7635.6|7644|7634|7645.6|7635.6|7643.6|7633.6|5
1606800750000|2020-12-01 05:32:30|7644.1|7634.1|7645.3|7635.3|7645.3|7635.3|7644.1|7634.1|2
1606800770000|2020-12-01 05:32:50|7645.5|7635.5|7646.4|7636.4|7646.4|7636.4|7645.5|7635.5|3
1606800780000|2020-12-01 05:33:00|7647.1|7637.1|7646.6|7636.6|7647.1|7637.1|7646.1|7636.1|5
1606800790000|2020-12-01 05:33:10|7646.4|7636.4|7646.1|7636.1|7646.4|7636.4|7646.1|7636.1|2
1606800800000|2020-12-01 05:33:20|7646.4|7636.4|7646.6|7636.6|7646.6|7636.6|7646.1|7636.1|4
1606800810000|2020-12-01 05:33:30|7646.8|7636.8|7646.8|7636.8|7646.8|7636.8|7646.8|7636.8|1
1606800830000|2020-12-01 05:33:50|7647|7637|7647.1|7637.1|7647.1|7637.1|7647|7637|2
1606800840000|2020-12-01 05:34:00|7647.4|7637.4|7647.1|7637.1|7647.4|7637.4|7647|7637|4
1606800850000|2020-12-01 05:34:10|7646.9|7636.9|7646.4|7636.4|7646.9|7636.9|7646.4|7636.4|2
1606800860000|2020-12-01 05:34:20|7646.6|7636.6|7646.4|7636.4|7646.6|7636.6|7645.6|7635.6|9
1606800870000|2020-12-01 05:34:30|7646.1|7636.1|7645.6|7635.6|7646.1|7636.1|7645.4|7635.4|4
1606800880000|2020-12-01 05:34:40|7645.9|7635.9|7645.6|7635.6|7645.9|7635.9|7645.6|7635.6|2
1606800890000|2020-12-01 05:34:50|7646.9|7636.9|7646.4|7636.4|7646.9|7636.9|7646.4|7636.4|2
1606800900000|2020-12-01 05:35:00|7646.6|7636.6|7645.9|7635.9|7647.4|7637.4|7645.9|7635.9|11
1606800910000|2020-12-01 05:35:10|7646.1|7636.1|7648.6|7638.6|7648.6|7638.6|7646.1|7636.1|6
1606800920000|2020-12-01 05:35:20|7648.9|7638.9|7647.9|7637.9|7648.9|7638.9|7647.9|7637.9|4
1606800950000|2020-12-01 05:35:50|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|7648.1|7638.1|3
1606800960000|2020-12-01 05:36:00|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7649.4|7639.4|3
1606800980000|2020-12-01 05:36:20|7649|7639|7649|7639|7649|7639|7648.9|7638.9|3
1606800990000|2020-12-01 05:36:30|7648.6|7638.6|7649.1|7639.1|7649.1|7639.1|7648.6|7638.6|3
1606801000000|2020-12-01 05:36:40|7649.3|7639.3|7650.5|7640.5|7650.5|7640.5|7649.3|7639.3|5
1606801010000|2020-12-01 05:36:50|7650.9|7640.9|7650.9|7640.9|7651.1|7641.1|7650.6|7640.6|7
1606801020000|2020-12-01 05:37:00|7651|7641|7651.5|7641.5|7651.5|7641.5|7651|7641|3
1606801030000|2020-12-01 05:37:10|7651.4|7641.4|7651.3|7641.3|7651.5|7641.5|7650.9|7640.9|8
1606801040000|2020-12-01 05:37:20|7651.5|7641.5|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|3
1606801050000|2020-12-01 05:37:30|7651.8|7641.8|7650.9|7640.9|7651.9|7641.9|7650.6|7640.6|7
1606801060000|2020-12-01 05:37:40|7651.1|7641.1|7650.9|7640.9|7651.6|7641.6|7650.9|7640.9|6
1606801070000|2020-12-01 05:37:50|7651.1|7641.1|7652.4|7642.4|7652.4|7642.4|7651.1|7641.1|6
1606801080000|2020-12-01 05:38:00|7652.1|7642.1|7651.9|7641.9|7652.1|7642.1|7651.4|7641.4|5
1606801090000|2020-12-01 05:38:10|7652.1|7642.1|7652.6|7642.6|7652.8|7642.8|7652.1|7642.1|6
1606801100000|2020-12-01 05:38:20|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606801110000|2020-12-01 05:38:30|7653.1|7643.1|7652.4|7642.4|7653.1|7643.1|7652.4|7642.4|6
1606801120000|2020-12-01 05:38:40|7652.3|7642.3|7652.6|7642.6|7652.6|7642.6|7652.1|7642.1|7
1606801130000|2020-12-01 05:38:50|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606801140000|2020-12-01 05:39:00|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606801150000|2020-12-01 05:39:10|7653.3|7643.3|7653.6|7643.6|7653.6|7643.6|7653.3|7643.3|2
1606801160000|2020-12-01 05:39:20|7653.8|7643.8|7655.5|7645.5|7655.8|7645.8|7653.8|7643.8|7
1606801170000|2020-12-01 05:39:30|7655.6|7645.6|7654.4|7644.4|7655.6|7645.6|7654.4|7644.4|5
1606801180000|2020-12-01 05:39:40|7655.1|7645.1|7654.1|7644.1|7655.4|7645.4|7654.1|7644.1|7
1606801190000|2020-12-01 05:39:50|7654.4|7644.4|7651.6|7641.6|7654.4|7644.4|7651.6|7641.6|8
1606801200000|2020-12-01 05:40:00|7651.9|7641.9|7651.1|7641.1|7651.9|7641.9|7651.1|7641.1|11
1606801210000|2020-12-01 05:40:10|7651.4|7641.4|7650.9|7640.9|7651.4|7641.4|7650.6|7640.6|7
1606801220000|2020-12-01 05:40:20|7650.5|7640.5|7650.1|7640.1|7650.5|7640.5|7650.1|7640.1|4
1606801230000|2020-12-01 05:40:30|7649.9|7639.9|7649.5|7639.5|7649.9|7639.9|7649.5|7639.5|2
1606801240000|2020-12-01 05:40:40|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.1|7639.1|3
1606801260000|2020-12-01 05:41:00|7649.6|7639.6|7650.3|7640.3|7650.3|7640.3|7649.6|7639.6|2
1606801280000|2020-12-01 05:41:20|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|1
1606801290000|2020-12-01 05:41:30|7650.6|7640.6|7651.4|7641.4|7651.4|7641.4|7650.6|7640.6|3
1606801300000|2020-12-01 05:41:40|7651.6|7641.6|7652.3|7642.3|7652.3|7642.3|7651.6|7641.6|3
1606801310000|2020-12-01 05:41:50|7652|7642|7652.5|7642.5|7652.5|7642.5|7651.9|7641.9|4
1606801320000|2020-12-01 05:42:00|7652.4|7642.4|7651.6|7641.6|7652.4|7642.4|7651.6|7641.6|2
1606801340000|2020-12-01 05:42:20|7651.9|7641.9|7654.6|7644.6|7654.9|7644.9|7651.9|7641.9|7
1606801350000|2020-12-01 05:42:30|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.6|7644.6|3
1606801360000|2020-12-01 05:42:40|7656.1|7646.1|7659.1|7649.1|7659.1|7649.1|7656.1|7646.1|6
1606801370000|2020-12-01 05:42:50|7658.4|7648.4|7658.9|7648.9|7659.1|7649.1|7658.4|7648.4|4
1606801380000|2020-12-01 05:43:00|7658.6|7648.6|7658.8|7648.8|7659|7649|7658.4|7648.4|5
1606801390000|2020-12-01 05:43:10|7659|7649|7660.6|7650.6|7660.6|7650.6|7659|7649|6
1606801400000|2020-12-01 05:43:20|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|1
1606801410000|2020-12-01 05:43:30|7660.6|7650.6|7663.4|7653.4|7663.6|7653.6|7660.6|7650.6|8
1606801420000|2020-12-01 05:43:40|7664.1|7654.1|7664.9|7654.9|7664.9|7654.9|7663.6|7653.6|5
1606801430000|2020-12-01 05:43:50|7665.6|7655.6|7664.8|7654.8|7665.9|7655.9|7664.8|7654.8|7
1606801440000|2020-12-01 05:44:00|7664.9|7654.9|7665.9|7655.9|7666.4|7656.4|7664.9|7654.9|10
1606801450000|2020-12-01 05:44:10|7665.6|7655.6|7665|7655|7665.6|7655.6|7664.6|7654.6|7
1606801460000|2020-12-01 05:44:20|7665.3|7655.3|7664.1|7654.1|7665.5|7655.5|7664.1|7654.1|6
1606801470000|2020-12-01 05:44:30|7663.6|7653.6|7663.4|7653.4|7663.6|7653.6|7663.1|7653.1|3
1606801480000|2020-12-01 05:44:40|7663.6|7653.6|7664.6|7654.6|7664.9|7654.9|7663.6|7653.6|5
1606801490000|2020-12-01 05:44:50|7664.5|7654.5|7663.6|7653.6|7664.6|7654.6|7663.6|7653.6|5
1606801500000|2020-12-01 05:45:00|7663.4|7653.4|7661.5|7651.5|7663.4|7653.4|7661.5|7651.5|5
1606801510000|2020-12-01 05:45:10|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|1
1606801520000|2020-12-01 05:45:20|7661.9|7651.9|7664.1|7654.1|7664.1|7654.1|7661.9|7651.9|7
1606801530000|2020-12-01 05:45:30|7663.9|7653.9|7662.6|7652.6|7663.9|7653.9|7662.6|7652.6|8
1606801540000|2020-12-01 05:45:40|7663.1|7653.1|7662.9|7652.9|7663.6|7653.6|7662.9|7652.9|5
1606801550000|2020-12-01 05:45:50|7663.1|7653.1|7664.5|7654.5|7664.5|7654.5|7663.1|7653.1|8
1606801560000|2020-12-01 05:46:00|7664.4|7654.4|7664.3|7654.3|7664.6|7654.6|7663.1|7653.1|10
1606801570000|2020-12-01 05:46:10|7664.1|7654.1|7665.1|7655.1|7665.1|7655.1|7663.9|7653.9|7
1606801580000|2020-12-01 05:46:20|7664.6|7654.6|7662.9|7652.9|7664.6|7654.6|7662.9|7652.9|5
1606801590000|2020-12-01 05:46:30|7662.6|7652.6|7662.4|7652.4|7663.6|7653.6|7662.4|7652.4|8
1606801610000|2020-12-01 05:46:50|7661.6|7651.6|7661.9|7651.9|7661.9|7651.9|7661.6|7651.6|2
1606801620000|2020-12-01 05:47:00|7661.6|7651.6|7662.8|7652.8|7663.1|7653.1|7661.6|7651.6|6
1606801630000|2020-12-01 05:47:10|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.8|7652.8|3
1606801640000|2020-12-01 05:47:20|7664.1|7654.1|7663.3|7653.3|7664.6|7654.6|7663.3|7653.3|5
1606801650000|2020-12-01 05:47:30|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606801660000|2020-12-01 05:47:40|7664.6|7654.6|7664.6|7654.6|7664.8|7654.8|7664|7654|5
1606801670000|2020-12-01 05:47:50|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.1|7654.1|4
1606801680000|2020-12-01 05:48:00|7664.8|7654.8|7664.4|7654.4|7664.8|7654.8|7664.4|7654.4|5
1606801690000|2020-12-01 05:48:10|7665.3|7655.3|7665.1|7655.1|7665.6|7655.6|7665.1|7655.1|5
1606801700000|2020-12-01 05:48:20|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.9|7653.9|2
1606801710000|2020-12-01 05:48:30|7663.6|7653.6|7663.1|7653.1|7664.6|7654.6|7663.1|7653.1|6
1606801720000|2020-12-01 05:48:40|7662.6|7652.6|7663.4|7653.4|7663.4|7653.4|7662.4|7652.4|4
1606801730000|2020-12-01 05:48:50|7663.5|7653.5|7663.4|7653.4|7663.6|7653.6|7663.4|7653.4|3
1606801740000|2020-12-01 05:49:00|7663.6|7653.6|7663.8|7653.8|7663.9|7653.9|7663.6|7653.6|3
1606801750000|2020-12-01 05:49:10|7663.9|7653.9|7664.4|7654.4|7664.6|7654.6|7663.9|7653.9|4
1606801760000|2020-12-01 05:49:20|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|1
1606801770000|2020-12-01 05:49:30|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7664.4|7654.4|2
1606801780000|2020-12-01 05:49:40|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|1
1606801800000|2020-12-01 05:50:00|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.4|7653.4|5
1606801810000|2020-12-01 05:50:10|7664.5|7654.5|7663.9|7653.9|7665.1|7655.1|7663.9|7653.9|9
1606801820000|2020-12-01 05:50:20|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7662.9|7652.9|7
1606801830000|2020-12-01 05:50:30|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|1
1606801840000|2020-12-01 05:50:40|7663.9|7653.9|7663.8|7653.8|7664.6|7654.6|7663.4|7653.4|9
1606801850000|2020-12-01 05:50:50|7663.6|7653.6|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|6
1606801860000|2020-12-01 05:51:00|7664.1|7654.1|7664.9|7654.9|7664.9|7654.9|7664.1|7654.1|4
1606801870000|2020-12-01 05:51:10|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606801880000|2020-12-01 05:51:20|7664.1|7654.1|7663.9|7653.9|7664.1|7654.1|7663.4|7653.4|5
1606801890000|2020-12-01 05:51:30|7664.6|7654.6|7664.9|7654.9|7664.9|7654.9|7664.6|7654.6|2
1606801900000|2020-12-01 05:51:40|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|1
1606801910000|2020-12-01 05:51:50|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.5|7653.5|5
1606801920000|2020-12-01 05:52:00|7663.6|7653.6|7664|7654|7664|7654|7663.1|7653.1|5
1606801930000|2020-12-01 05:52:10|7663.8|7653.8|7663.4|7653.4|7663.8|7653.8|7663.4|7653.4|3
1606801940000|2020-12-01 05:52:20|7663.1|7653.1|7663.9|7653.9|7663.9|7653.9|7662.9|7652.9|9
1606801950000|2020-12-01 05:52:30|7664.1|7654.1|7664.6|7654.6|7664.9|7654.9|7663.9|7653.9|9
1606801960000|2020-12-01 05:52:40|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606801970000|2020-12-01 05:52:50|7665|7655|7665.4|7655.4|7665.4|7655.4|7665|7655|3
1606801980000|2020-12-01 05:53:00|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.9|7654.9|2
1606801990000|2020-12-01 05:53:10|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7664.4|7654.4|2
1606802000000|2020-12-01 05:53:20|7664.1|7654.1|7664.4|7654.4|7664.4|7654.4|7664.1|7654.1|2
1606802010000|2020-12-01 05:53:30|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|2
1606802020000|2020-12-01 05:53:40|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|2
1606802030000|2020-12-01 05:53:50|7664.4|7654.4|7665.1|7655.1|7665.1|7655.1|7664.4|7654.4|4
1606802040000|2020-12-01 05:54:00|7665.4|7655.4|7664.6|7654.6|7665.5|7655.5|7664.6|7654.6|11
1606802050000|2020-12-01 05:54:10|7664.1|7654.1|7664.6|7654.6|7664.6|7654.6|7663.9|7653.9|5
1606802060000|2020-12-01 05:54:20|7663.9|7653.9|7663.8|7653.8|7663.9|7653.9|7663.4|7653.4|5
1606802080000|2020-12-01 05:54:40|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7664.5|7654.5|5
1606802090000|2020-12-01 05:54:50|7665.8|7655.8|7665.6|7655.6|7665.8|7655.8|7665.1|7655.1|6
1606802100000|2020-12-01 05:55:00|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|1
1606802110000|2020-12-01 05:55:10|7665.1|7655.1|7663.4|7653.4|7665.1|7655.1|7663.4|7653.4|5
1606802120000|2020-12-01 05:55:20|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.1|7652.1|6
1606802130000|2020-12-01 05:55:30|7663.1|7653.1|7662.1|7652.1|7663.6|7653.6|7662.1|7652.1|8
1606802140000|2020-12-01 05:55:40|7661.9|7651.9|7661.6|7651.6|7661.9|7651.9|7661.6|7651.6|2
1606802150000|2020-12-01 05:55:50|7661.8|7651.8|7661.1|7651.1|7661.9|7651.9|7661.1|7651.1|9
1606802160000|2020-12-01 05:56:00|7661|7651|7660.5|7650.5|7661.1|7651.1|7660.5|7650.5|3
1606802170000|2020-12-01 05:56:10|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|1
1606802180000|2020-12-01 05:56:20|7661|7651|7660.9|7650.9|7661.1|7651.1|7659.5|7649.5|15
1606802190000|2020-12-01 05:56:30|7660.6|7650.6|7660.6|7650.6|7660.9|7650.9|7659.4|7649.4|8
1606802200000|2020-12-01 05:56:40|7660|7650|7660.9|7650.9|7661|7651|7659.6|7649.6|11
1606802210000|2020-12-01 05:56:50|7661|7651|7661.6|7651.6|7661.6|7651.6|7661|7651|9
1606802220000|2020-12-01 05:57:00|7661.9|7651.9|7662.4|7652.4|7662.6|7652.6|7661.5|7651.5|6
1606802230000|2020-12-01 05:57:10|7661.9|7651.9|7661.5|7651.5|7661.9|7651.9|7660.9|7650.9|7
1606802240000|2020-12-01 05:57:20|7661.6|7651.6|7662|7652|7662.1|7652.1|7661.6|7651.6|4
1606802250000|2020-12-01 05:57:30|7662.4|7652.4|7664.1|7654.1|7664.4|7654.4|7662.4|7652.4|8
1606802260000|2020-12-01 05:57:40|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|1
1606802270000|2020-12-01 05:57:50|7664.5|7654.5|7666.1|7656.1|7666.1|7656.1|7664.5|7654.5|8
1606802280000|2020-12-01 05:58:00|7666.4|7656.4|7666.9|7656.9|7667.1|7657.1|7666|7656|7
1606802290000|2020-12-01 05:58:10|7666.6|7656.6|7665.5|7655.5|7666.9|7656.9|7665.5|7655.5|7
1606802300000|2020-12-01 05:58:20|7665.9|7655.9|7667.4|7657.4|7667.4|7657.4|7665.9|7655.9|7
1606802310000|2020-12-01 05:58:30|7667.1|7657.1|7666.9|7656.9|7667.4|7657.4|7666.6|7656.6|8
1606802320000|2020-12-01 05:58:40|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7665.9|7655.9|13
1606802330000|2020-12-01 05:58:50|7667.4|7657.4|7667.9|7657.9|7667.9|7657.9|7667.4|7657.4|8
1606802340000|2020-12-01 05:59:00|7667.6|7657.6|7666.6|7656.6|7667.9|7657.9|7666.6|7656.6|7
1606802350000|2020-12-01 05:59:10|7666.4|7656.4|7664.1|7654.1|7666.4|7656.4|7664.1|7654.1|4
1606802360000|2020-12-01 05:59:20|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606802370000|2020-12-01 05:59:30|7665.1|7655.1|7664.1|7654.1|7665.1|7655.1|7664.1|7654.1|3
1606802380000|2020-12-01 05:59:40|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.9|7653.9|2
1606802390000|2020-12-01 05:59:50|7664.6|7654.6|7663.6|7653.6|7664.6|7654.6|7662.9|7652.9|9
1606802400000|2020-12-01 06:00:00|7664|7654|7662.1|7652.1|7664.1|7654.1|7662.1|7652.1|9
1606802410000|2020-12-01 06:00:10|7662|7652|7662.6|7652.6|7663.6|7653.6|7662|7652|11
1606802420000|2020-12-01 06:00:20|7662.4|7652.4|7661.9|7651.9|7662.4|7652.4|7661.9|7651.9|5
1606802430000|2020-12-01 06:00:30|7661.8|7651.8|7662|7652|7662.4|7652.4|7661.5|7651.5|5
1606802440000|2020-12-01 06:00:40|7661.9|7651.9|7661.4|7651.4|7661.9|7651.9|7661.3|7651.3|3
1606802450000|2020-12-01 06:00:50|7661.3|7651.3|7660.8|7650.8|7661.3|7651.3|7660.3|7650.3|4
1606802460000|2020-12-01 06:01:00|7660.6|7650.6|7660.9|7650.9|7660.9|7650.9|7660.1|7650.1|4
1606802470000|2020-12-01 06:01:10|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|1
1606802480000|2020-12-01 06:01:20|7660.3|7650.3|7659.4|7649.4|7660.3|7650.3|7659.4|7649.4|3
1606802490000|2020-12-01 06:01:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|3
1606802500000|2020-12-01 06:01:40|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|3
1606802520000|2020-12-01 06:02:00|7659.9|7649.9|7658.6|7648.6|7660.1|7650.1|7658.4|7648.4|9
1606802530000|2020-12-01 06:02:10|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7658.1|7648.1|2
1606802540000|2020-12-01 06:02:20|7657.9|7647.9|7657.3|7647.3|7657.9|7647.9|7657.1|7647.1|4
1606802550000|2020-12-01 06:02:30|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7657.4|7647.4|2
1606802560000|2020-12-01 06:02:40|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|1
1606802570000|2020-12-01 06:02:50|7657.6|7647.6|7656.3|7646.3|7657.6|7647.6|7656.3|7646.3|5
1606802580000|2020-12-01 06:03:00|7655.1|7645.1|7654.4|7644.4|7655.1|7645.1|7654.4|7644.4|3
1606802590000|2020-12-01 06:03:10|7654.1|7644.1|7652.9|7642.9|7654.1|7644.1|7652.9|7642.9|4
1606802600000|2020-12-01 06:03:20|7653|7643|7654.6|7644.6|7654.6|7644.6|7653|7643|6
1606802610000|2020-12-01 06:03:30|7654.9|7644.9|7656.4|7646.4|7656.4|7646.4|7654.9|7644.9|2
1606802620000|2020-12-01 06:03:40|7656.1|7646.1|7655.1|7645.1|7656.1|7646.1|7654.4|7644.4|10
1606802630000|2020-12-01 06:03:50|7655.4|7645.4|7653.1|7643.1|7655.4|7645.4|7653.1|7643.1|6
1606802650000|2020-12-01 06:04:10|7653.4|7643.4|7653.9|7643.9|7654|7644|7653.4|7643.4|8
1606802660000|2020-12-01 06:04:20|7653.6|7643.6|7655.4|7645.4|7655.6|7645.6|7653.6|7643.6|10
1606802670000|2020-12-01 06:04:30|7655.1|7645.1|7655.3|7645.3|7655.4|7645.4|7654.9|7644.9|16
1606802680000|2020-12-01 06:04:40|7655|7645|7654.6|7644.6|7655.3|7645.3|7654.6|7644.6|6
1606802690000|2020-12-01 06:04:50|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|1
1606802700000|2020-12-01 06:05:00|7654.1|7644.1|7653.1|7643.1|7654.1|7644.1|7653.1|7643.1|11
1606802710000|2020-12-01 06:05:10|7652.9|7642.9|7651.6|7641.6|7652.9|7642.9|7651.6|7641.6|8
1606802720000|2020-12-01 06:05:20|7651.4|7641.4|7650.6|7640.6|7651.4|7641.4|7650.3|7640.3|14
1606802730000|2020-12-01 06:05:30|7650.4|7640.4|7648.9|7638.9|7650.4|7640.4|7648.6|7638.6|7
1606802740000|2020-12-01 06:05:40|7648.6|7638.6|7648.9|7638.9|7649.4|7639.4|7648.6|7638.6|6
1606802750000|2020-12-01 06:05:50|7648.6|7638.6|7649.3|7639.3|7649.3|7639.3|7648.1|7638.1|12
1606802760000|2020-12-01 06:06:00|7649.1|7639.1|7649.8|7639.8|7649.8|7639.8|7648.8|7638.8|11
1606802770000|2020-12-01 06:06:10|7649.9|7639.9|7649.9|7639.9|7650.6|7640.6|7649.6|7639.6|7
1606802780000|2020-12-01 06:06:20|7649.6|7639.6|7648.6|7638.6|7649.6|7639.6|7648.6|7638.6|5
1606802790000|2020-12-01 06:06:30|7648.4|7638.4|7647.6|7637.6|7648.4|7638.4|7647.4|7637.4|11
1606802800000|2020-12-01 06:06:40|7647.4|7637.4|7646.9|7636.9|7647.4|7637.4|7646.4|7636.4|4
1606802810000|2020-12-01 06:06:50|7646.6|7636.6|7647.4|7637.4|7647.4|7637.4|7646.6|7636.6|5
1606802820000|2020-12-01 06:07:00|7647.1|7637.1|7647.4|7637.4|7647.4|7637.4|7646.6|7636.6|5
1606802830000|2020-12-01 06:07:10|7647.1|7637.1|7646.9|7636.9|7647.1|7637.1|7646.9|7636.9|8
1606802840000|2020-12-01 06:07:20|7647.1|7637.1|7646.9|7636.9|7647.3|7637.3|7646.9|7636.9|4
1606802850000|2020-12-01 06:07:30|7647|7637|7647.1|7637.1|7647.4|7637.4|7647|7637|6
1606802860000|2020-12-01 06:07:40|7647|7637|7646.6|7636.6|7647|7637|7646.6|7636.6|3
1606802870000|2020-12-01 06:07:50|7646.9|7636.9|7646.9|7636.9|7647.3|7637.3|7646.9|7636.9|4
1606802880000|2020-12-01 06:08:00|7646.6|7636.6|7647.3|7637.3|7647.4|7637.4|7646.6|7636.6|4
1606802890000|2020-12-01 06:08:10|7647|7637|7646.6|7636.6|7647|7637|7646.4|7636.4|4
1606802900000|2020-12-01 06:08:20|7646.9|7636.9|7646.6|7636.6|7647.1|7637.1|7646.4|7636.4|8
1606802910000|2020-12-01 06:08:30|7646.4|7636.4|7649.4|7639.4|7649.5|7639.5|7646.4|7636.4|8
1606802920000|2020-12-01 06:08:40|7649.1|7639.1|7651.1|7641.1|7651.1|7641.1|7649.1|7639.1|6
1606802930000|2020-12-01 06:08:50|7650.9|7640.9|7651.3|7641.3|7651.3|7641.3|7650.4|7640.4|4
1606802950000|2020-12-01 06:09:10|7650.9|7640.9|7649.6|7639.6|7650.9|7640.9|7649.6|7639.6|4
1606802960000|2020-12-01 06:09:20|7649.4|7639.4|7648.6|7638.6|7649.4|7639.4|7648.6|7638.6|3
1606802980000|2020-12-01 06:09:40|7648.9|7638.9|7648.6|7638.6|7648.9|7638.9|7648.6|7638.6|2
1606802990000|2020-12-01 06:09:50|7647.9|7637.9|7648.3|7638.3|7648.3|7638.3|7647.9|7637.9|3
1606803000000|2020-12-01 06:10:00|7648.5|7638.5|7647.6|7637.6|7648.6|7638.6|7647.6|7637.6|5
1606803010000|2020-12-01 06:10:10|7647.3|7637.3|7647.6|7637.6|7648|7638|7647.3|7637.3|6
1606803020000|2020-12-01 06:10:20|7647.8|7637.8|7646.9|7636.9|7647.8|7637.8|7646.9|7636.9|6
1606803030000|2020-12-01 06:10:30|7647.3|7637.3|7646.1|7636.1|7647.3|7637.3|7646.1|7636.1|6
1606803040000|2020-12-01 06:10:40|7645.3|7635.3|7645.6|7635.6|7646.3|7636.3|7644.4|7634.4|11
1606803050000|2020-12-01 06:10:50|7645.4|7635.4|7644.6|7634.6|7645.4|7635.4|7644.6|7634.6|5
1606803060000|2020-12-01 06:11:00|7644.9|7634.9|7646.1|7636.1|7646.1|7636.1|7644.9|7634.9|5
1606803070000|2020-12-01 06:11:10|7645.9|7635.9|7646.1|7636.1|7646.6|7636.6|7645.9|7635.9|8
1606803080000|2020-12-01 06:11:20|7645.9|7635.9|7644.1|7634.1|7645.9|7635.9|7643.4|7633.4|10
1606803090000|2020-12-01 06:11:30|7644.5|7634.5|7643.6|7633.6|7644.5|7634.5|7643.6|7633.6|4
1606803100000|2020-12-01 06:11:40|7643.9|7633.9|7645.6|7635.6|7646.1|7636.1|7643.9|7633.9|9
1606803110000|2020-12-01 06:11:50|7645.4|7635.4|7646.4|7636.4|7646.4|7636.4|7644.6|7634.6|9
1606803120000|2020-12-01 06:12:00|7646.6|7636.6|7649.3|7639.3|7649.3|7639.3|7646.6|7636.6|6
1606803130000|2020-12-01 06:12:10|7649.1|7639.1|7650.6|7640.6|7650.6|7640.6|7649.1|7639.1|5
1606803140000|2020-12-01 06:12:20|7650.4|7640.4|7650.4|7640.4|7650.9|7640.9|7650.4|7640.4|4
1606803150000|2020-12-01 06:12:30|7650.3|7640.3|7649.1|7639.1|7650.3|7640.3|7649.1|7639.1|3
1606803160000|2020-12-01 06:12:40|7648.9|7638.9|7649.1|7639.1|7649.1|7639.1|7648.9|7638.9|2
1606803170000|2020-12-01 06:12:50|7649.3|7639.3|7650.4|7640.4|7650.9|7640.9|7649.3|7639.3|6
1606803180000|2020-12-01 06:13:00|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|7649.6|7639.6|5
1606803190000|2020-12-01 06:13:10|7649.9|7639.9|7649.4|7639.4|7649.9|7639.9|7649.1|7639.1|5
1606803200000|2020-12-01 06:13:20|7649.1|7639.1|7648.6|7638.6|7649.1|7639.1|7648.4|7638.4|5
1606803210000|2020-12-01 06:13:30|7648.4|7638.4|7647.1|7637.1|7648.4|7638.4|7647.1|7637.1|8
1606803220000|2020-12-01 06:13:40|7647.4|7637.4|7647.6|7637.6|7647.9|7637.9|7647.4|7637.4|4
1606803230000|2020-12-01 06:13:50|7647.9|7637.9|7647.6|7637.6|7647.9|7637.9|7647.6|7637.6|2
1606803250000|2020-12-01 06:14:10|7647.9|7637.9|7647.6|7637.6|7647.9|7637.9|7647.6|7637.6|2
1606803260000|2020-12-01 06:14:20|7647.4|7637.4|7646.4|7636.4|7647.4|7637.4|7646.4|7636.4|2
1606803270000|2020-12-01 06:14:30|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|1
1606803280000|2020-12-01 06:14:40|7645.4|7635.4|7645.5|7635.5|7645.6|7635.6|7645.4|7635.4|4
1606803290000|2020-12-01 06:14:50|7645.4|7635.4|7645.1|7635.1|7645.6|7635.6|7645.1|7635.1|5
1606803300000|2020-12-01 06:15:00|7645.5|7635.5|7646.5|7636.5|7646.5|7636.5|7645.5|7635.5|4
1606803310000|2020-12-01 06:15:10|7646.6|7636.6|7646.4|7636.4|7646.9|7636.9|7646.4|7636.4|5
1606803320000|2020-12-01 06:15:20|7646.1|7636.1|7645.1|7635.1|7646.1|7636.1|7645.1|7635.1|7
1606803330000|2020-12-01 06:15:30|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7645.1|7635.1|2
1606803340000|2020-12-01 06:15:40|7644.9|7634.9|7644.9|7634.9|7645.1|7635.1|7644.4|7634.4|7
1606803350000|2020-12-01 06:15:50|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|1
1606803360000|2020-12-01 06:16:00|7644.9|7634.9|7644.9|7634.9|7646.1|7636.1|7644.6|7634.6|5
1606803370000|2020-12-01 06:16:10|7645.1|7635.1|7644.4|7634.4|7645.1|7635.1|7644.4|7634.4|4
1606803380000|2020-12-01 06:16:20|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|7644.6|7634.6|1
1606803390000|2020-12-01 06:16:30|7645|7635|7647.1|7637.1|7647.4|7637.4|7644.6|7634.6|12
1606803400000|2020-12-01 06:16:40|7647.4|7637.4|7647.4|7637.4|7647.9|7637.9|7647.4|7637.4|5
1606803410000|2020-12-01 06:16:50|7647.3|7637.3|7648.6|7638.6|7648.6|7638.6|7646.9|7636.9|14
1606803420000|2020-12-01 06:17:00|7648.5|7638.5|7648.4|7638.4|7648.5|7638.5|7648.1|7638.1|3
1606803440000|2020-12-01 06:17:20|7648.8|7638.8|7649.1|7639.1|7649.9|7639.9|7648.8|7638.8|9
1606803450000|2020-12-01 06:17:30|7649.4|7639.4|7649.6|7639.6|7649.6|7639.6|7649.1|7639.1|5
1606803460000|2020-12-01 06:17:40|7649.4|7639.4|7649.1|7639.1|7649.4|7639.4|7648.8|7638.8|21
1606803470000|2020-12-01 06:17:50|7648.9|7638.9|7648.4|7638.4|7649.4|7639.4|7648.1|7638.1|14
1606803480000|2020-12-01 06:18:00|7648.6|7638.6|7648.4|7638.4|7648.6|7638.6|7648.4|7638.4|2
1606803490000|2020-12-01 06:18:10|7647.9|7637.9|7647.4|7637.4|7647.9|7637.9|7647.4|7637.4|3
1606803500000|2020-12-01 06:18:20|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606803510000|2020-12-01 06:18:30|7648.6|7638.6|7647.9|7637.9|7648.6|7638.6|7647.9|7637.9|2
1606803520000|2020-12-01 06:18:40|7647.6|7637.6|7648.1|7638.1|7648.4|7638.4|7647.6|7637.6|8
1606803530000|2020-12-01 06:18:50|7648.4|7638.4|7648.6|7638.6|7648.9|7638.9|7648.4|7638.4|4
1606803540000|2020-12-01 06:19:00|7648.4|7638.4|7647.9|7637.9|7648.4|7638.4|7647.6|7637.6|4
1606803550000|2020-12-01 06:19:10|7648|7638|7650.9|7640.9|7650.9|7640.9|7648|7638|10
1606803560000|2020-12-01 06:19:20|7650.6|7640.6|7649.9|7639.9|7650.9|7640.9|7649.9|7639.9|9
1606803570000|2020-12-01 06:19:30|7650.1|7640.1|7650.4|7640.4|7651|7641|7650.1|7640.1|6
1606803580000|2020-12-01 06:19:40|7650.1|7640.1|7650.6|7640.6|7650.6|7640.6|7649.6|7639.6|5
1606803590000|2020-12-01 06:19:50|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|3
1606803600000|2020-12-01 06:20:00|7651|7641|7651.6|7641.6|7651.9|7641.9|7651|7641|4
1606803610000|2020-12-01 06:20:10|7651.4|7641.4|7651.6|7641.6|7651.8|7641.8|7651.1|7641.1|9
1606803620000|2020-12-01 06:20:20|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|1
1606803630000|2020-12-01 06:20:30|7651.8|7641.8|7651.8|7641.8|7651.8|7641.8|7651.8|7641.8|1
1606803640000|2020-12-01 06:20:40|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1606803650000|2020-12-01 06:20:50|7652.4|7642.4|7653.1|7643.1|7653.1|7643.1|7652.3|7642.3|12
1606803660000|2020-12-01 06:21:00|7652.4|7642.4|7652.4|7642.4|7652.5|7642.5|7652.4|7642.4|3
1606803670000|2020-12-01 06:21:10|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1606803680000|2020-12-01 06:21:20|7651.9|7641.9|7651.1|7641.1|7651.9|7641.9|7651.1|7641.1|3
1606803690000|2020-12-01 06:21:30|7651.4|7641.4|7650.6|7640.6|7652.1|7642.1|7650.6|7640.6|6
1606803700000|2020-12-01 06:21:40|7650.8|7640.8|7651.4|7641.4|7651.4|7641.4|7650.6|7640.6|7
1606803710000|2020-12-01 06:21:50|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1606803720000|2020-12-01 06:22:00|7651.4|7641.4|7652.9|7642.9|7652.9|7642.9|7651.4|7641.4|5
1606803730000|2020-12-01 06:22:10|7652.6|7642.6|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|3
1606803760000|2020-12-01 06:22:40|7652.9|7642.9|7652.4|7642.4|7653.1|7643.1|7652.4|7642.4|4
1606803770000|2020-12-01 06:22:50|7652.1|7642.1|7651.4|7641.4|7652.1|7642.1|7651.4|7641.4|4
1606803780000|2020-12-01 06:23:00|7651.1|7641.1|7650.4|7640.4|7651.1|7641.1|7650.4|7640.4|2
1606803810000|2020-12-01 06:23:30|7650.9|7640.9|7650.8|7640.8|7651.1|7641.1|7650.8|7640.8|4
1606803820000|2020-12-01 06:23:40|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|1
1606803830000|2020-12-01 06:23:50|7650.8|7640.8|7649.9|7639.9|7650.8|7640.8|7649.9|7639.9|5
1606803840000|2020-12-01 06:24:00|7649.6|7639.6|7648.9|7638.9|7649.6|7639.6|7648.9|7638.9|5
1606803850000|2020-12-01 06:24:10|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|1
1606803860000|2020-12-01 06:24:20|7648.4|7638.4|7648.1|7638.1|7648.4|7638.4|7648.1|7638.1|2
1606803870000|2020-12-01 06:24:30|7647.4|7637.4|7647.1|7637.1|7647.4|7637.4|7647.1|7637.1|2
1606803880000|2020-12-01 06:24:40|7646.9|7636.9|7647.1|7637.1|7647.1|7637.1|7646.6|7636.6|4
1606803890000|2020-12-01 06:24:50|7648.4|7638.4|7647.4|7637.4|7648.4|7638.4|7647.4|7637.4|2
1606803900000|2020-12-01 06:25:00|7647.6|7637.6|7648|7638|7648|7638|7647.4|7637.4|6
1606803910000|2020-12-01 06:25:10|7648.3|7638.3|7649.1|7639.1|7649.1|7639.1|7648.3|7638.3|3
1606803920000|2020-12-01 06:25:20|7649.4|7639.4|7649.6|7639.6|7649.9|7639.9|7649.4|7639.4|6
1606803930000|2020-12-01 06:25:30|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.1|7639.1|3
1606803950000|2020-12-01 06:25:50|7649.1|7639.1|7648.1|7638.1|7649.1|7639.1|7648.1|7638.1|3
1606803960000|2020-12-01 06:26:00|7647.9|7637.9|7647.4|7637.4|7647.9|7637.9|7647.4|7637.4|3
1606803970000|2020-12-01 06:26:10|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|1
1606803980000|2020-12-01 06:26:20|7646.9|7636.9|7646.5|7636.5|7646.9|7636.9|7646.5|7636.5|2
1606804000000|2020-12-01 06:26:40|7646.8|7636.8|7646.6|7636.6|7647.1|7637.1|7646.6|7636.6|4
1606804020000|2020-12-01 06:27:00|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7645.9|7635.9|4
1606804030000|2020-12-01 06:27:10|7646|7636|7646.4|7636.4|7646.5|7636.5|7646|7636|5
1606804040000|2020-12-01 06:27:20|7646.5|7636.5|7646.6|7636.6|7647.1|7637.1|7646.1|7636.1|7
1606804050000|2020-12-01 06:27:30|7646.9|7636.9|7646.4|7636.4|7647|7637|7646.4|7636.4|4
1606804060000|2020-12-01 06:27:40|7645.9|7635.9|7646.9|7636.9|7646.9|7636.9|7645.9|7635.9|5
1606804070000|2020-12-01 06:27:50|7647.1|7637.1|7646.4|7636.4|7647.1|7637.1|7646.4|7636.4|3
1606804080000|2020-12-01 06:28:00|7646|7636|7646|7636|7646|7636|7646|7636|1
1606804090000|2020-12-01 06:28:10|7646.3|7636.3|7646.4|7636.4|7646.4|7636.4|7646.1|7636.1|3
1606804100000|2020-12-01 06:28:20|7646.6|7636.6|7646.9|7636.9|7647.1|7637.1|7645.9|7635.9|8
1606804110000|2020-12-01 06:28:30|7646.4|7636.4|7644.6|7634.6|7646.6|7636.6|7644.6|7634.6|7
1606804120000|2020-12-01 06:28:40|7644.9|7634.9|7646.3|7636.3|7646.3|7636.3|7644.9|7634.9|7
1606804130000|2020-12-01 06:28:50|7646.4|7636.4|7648.9|7638.9|7649.1|7639.1|7646.4|7636.4|11
1606804140000|2020-12-01 06:29:00|7649.4|7639.4|7649.6|7639.6|7650.1|7640.1|7649.4|7639.4|5
1606804150000|2020-12-01 06:29:10|7649.9|7639.9|7650.1|7640.1|7650.1|7640.1|7649.9|7639.9|2
1606804160000|2020-12-01 06:29:20|7650.4|7640.4|7652.4|7642.4|7652.9|7642.9|7650.4|7640.4|10
1606804170000|2020-12-01 06:29:30|7652.6|7642.6|7652.6|7642.6|7652.8|7642.8|7652.6|7642.6|3
1606804180000|2020-12-01 06:29:40|7652.8|7642.8|7654.4|7644.4|7654.4|7644.4|7652.6|7642.6|8
1606804190000|2020-12-01 06:29:50|7654.1|7644.1|7655.4|7645.4|7655.4|7645.4|7654.1|7644.1|3
1606804200000|2020-12-01 06:30:00|7654.6|7644.6|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|3
1606804210000|2020-12-01 06:30:10|7654.9|7644.9|7654.9|7644.9|7655.6|7645.6|7654.9|7644.9|6
1606804220000|2020-12-01 06:30:20|7654.6|7644.6|7654.1|7644.1|7654.6|7644.6|7652.6|7642.6|8
1606804230000|2020-12-01 06:30:30|7653.4|7643.4|7652.9|7642.9|7653.4|7643.4|7652.9|7642.9|2
1606804240000|2020-12-01 06:30:40|7652.6|7642.6|7651.9|7641.9|7652.6|7642.6|7651.9|7641.9|2
1606804260000|2020-12-01 06:31:00|7652.4|7642.4|7653.1|7643.1|7653.1|7643.1|7652.1|7642.1|7
1606804270000|2020-12-01 06:31:10|7653.3|7643.3|7653.3|7643.3|7653.3|7643.3|7653.3|7643.3|1
1606804280000|2020-12-01 06:31:20|7653.4|7643.4|7653.3|7643.3|7653.4|7643.4|7652.9|7642.9|4
1606804290000|2020-12-01 06:31:30|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1606804300000|2020-12-01 06:31:40|7654.1|7644.1|7654.6|7644.6|7655.1|7645.1|7653.1|7643.1|13
1606804310000|2020-12-01 06:31:50|7654.9|7644.9|7654.4|7644.4|7655|7645|7654.4|7644.4|5
1606804320000|2020-12-01 06:32:00|7654.6|7644.6|7653.6|7643.6|7654.9|7644.9|7653.4|7643.4|8
1606804330000|2020-12-01 06:32:10|7653.9|7643.9|7654.1|7644.1|7654.1|7644.1|7653.9|7643.9|3
1606804340000|2020-12-01 06:32:20|7655.1|7645.1|7654.1|7644.1|7655.1|7645.1|7654.1|7644.1|2
1606804350000|2020-12-01 06:32:30|7654.9|7644.9|7653.6|7643.6|7654.9|7644.9|7653.6|7643.6|6
1606804360000|2020-12-01 06:32:40|7653.1|7643.1|7651.9|7641.9|7653.1|7643.1|7651.6|7641.6|11
1606804370000|2020-12-01 06:32:50|7651.6|7641.6|7650.9|7640.9|7651.6|7641.6|7650.6|7640.6|5
1606804380000|2020-12-01 06:33:00|7650.6|7640.6|7651|7641|7651.4|7641.4|7650.1|7640.1|6
1606804390000|2020-12-01 06:33:10|7651.1|7641.1|7651.9|7641.9|7651.9|7641.9|7651|7641|8
1606804400000|2020-12-01 06:33:20|7651.6|7641.6|7652.1|7642.1|7652.1|7642.1|7651.1|7641.1|6
1606804410000|2020-12-01 06:33:30|7651.9|7641.9|7653.3|7643.3|7653.4|7643.4|7651.9|7641.9|6
1606804420000|2020-12-01 06:33:40|7653.5|7643.5|7653.1|7643.1|7653.5|7643.5|7653|7643|4
1606804430000|2020-12-01 06:33:50|7653.4|7643.4|7652.9|7642.9|7653.4|7643.4|7652.9|7642.9|4
1606804440000|2020-12-01 06:34:00|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606804450000|2020-12-01 06:34:10|7652.9|7642.9|7653.1|7643.1|7653.1|7643.1|7652.9|7642.9|2
1606804460000|2020-12-01 06:34:20|7653.4|7643.4|7654.9|7644.9|7654.9|7644.9|7653.4|7643.4|5
1606804480000|2020-12-01 06:34:40|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7654.9|7644.9|6
1606804490000|2020-12-01 06:34:50|7655.4|7645.4|7655.4|7645.4|7656.4|7646.4|7655.1|7645.1|6
1606804500000|2020-12-01 06:35:00|7655.1|7645.1|7654.9|7644.9|7655.4|7645.4|7654.6|7644.6|6
1606804510000|2020-12-01 06:35:10|7654.6|7644.6|7655.6|7645.6|7655.6|7645.6|7654.4|7644.4|7
1606804530000|2020-12-01 06:35:30|7655.4|7645.4|7655.1|7645.1|7655.4|7645.4|7655.1|7645.1|2
1606804540000|2020-12-01 06:35:40|7654.9|7644.9|7655.1|7645.1|7655.1|7645.1|7654.6|7644.6|3
1606804550000|2020-12-01 06:35:50|7655.4|7645.4|7656.5|7646.5|7656.5|7646.5|7655.4|7645.4|5
1606804560000|2020-12-01 06:36:00|7656.6|7646.6|7657.1|7647.1|7657.1|7647.1|7656.6|7646.6|3
1606804570000|2020-12-01 06:36:10|7657.3|7647.3|7656.6|7646.6|7657.3|7647.3|7656.6|7646.6|2
1606804580000|2020-12-01 06:36:20|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7656.1|7646.1|4
1606804590000|2020-12-01 06:36:30|7656.4|7646.4|7657.1|7647.1|7657.1|7647.1|7656.4|7646.4|2
1606804610000|2020-12-01 06:36:50|7656.9|7646.9|7657.4|7647.4|7657.4|7647.4|7656.9|7646.9|5
1606804620000|2020-12-01 06:37:00|7657.1|7647.1|7656.5|7646.5|7657.1|7647.1|7655.6|7645.6|7
1606804630000|2020-12-01 06:37:10|7656.6|7646.6|7656.1|7646.1|7657.3|7647.3|7656.1|7646.1|4
1606804640000|2020-12-01 06:37:20|7655.9|7645.9|7655.5|7645.5|7655.9|7645.9|7655.4|7645.4|5
1606804650000|2020-12-01 06:37:30|7655.4|7645.4|7653.9|7643.9|7655.4|7645.4|7653.9|7643.9|6
1606804660000|2020-12-01 06:37:40|7653.6|7643.6|7651.4|7641.4|7653.6|7643.6|7651.4|7641.4|10
1606804670000|2020-12-01 06:37:50|7651.6|7641.6|7652.6|7642.6|7652.6|7642.6|7651.6|7641.6|3
1606804680000|2020-12-01 06:38:00|7652.4|7642.4|7652.4|7642.4|7652.6|7642.6|7651.9|7641.9|5
1606804690000|2020-12-01 06:38:10|7652.6|7642.6|7653.6|7643.6|7654.6|7644.6|7652.6|7642.6|5
1606804710000|2020-12-01 06:38:30|7653.5|7643.5|7653.1|7643.1|7653.5|7643.5|7652.4|7642.4|4
1606804720000|2020-12-01 06:38:40|7652.9|7642.9|7651.6|7641.6|7652.9|7642.9|7651.6|7641.6|5
1606804730000|2020-12-01 06:38:50|7651.9|7641.9|7653.6|7643.6|7653.6|7643.6|7651.9|7641.9|5
1606804740000|2020-12-01 06:39:00|7653.4|7643.4|7652.4|7642.4|7653.4|7643.4|7652.4|7642.4|6
1606804750000|2020-12-01 06:39:10|7651.4|7641.4|7651.1|7641.1|7651.4|7641.4|7650.9|7640.9|3
1606804760000|2020-12-01 06:39:20|7651.6|7641.6|7651.6|7641.6|7652.1|7642.1|7651.4|7641.4|7
1606804770000|2020-12-01 06:39:30|7651.4|7641.4|7651.6|7641.6|7651.6|7641.6|7651.4|7641.4|2
1606804780000|2020-12-01 06:39:40|7651.8|7641.8|7651.6|7641.6|7651.8|7641.8|7651.6|7641.6|2
1606804790000|2020-12-01 06:39:50|7651.8|7641.8|7649.1|7639.1|7651.8|7641.8|7649.1|7639.1|7
1606804800000|2020-12-01 06:40:00|7648.9|7638.9|7647.8|7637.8|7648.9|7638.9|7647.8|7637.8|7
1606804810000|2020-12-01 06:40:10|7647.6|7637.6|7647.5|7637.5|7647.6|7637.6|7647.1|7637.1|5
1606804820000|2020-12-01 06:40:20|7647.3|7637.3|7648.4|7638.4|7649.4|7639.4|7647.3|7637.3|9
1606804830000|2020-12-01 06:40:30|7648.1|7638.1|7647.4|7637.4|7648.4|7638.4|7647.4|7637.4|8
1606804840000|2020-12-01 06:40:40|7647.6|7637.6|7648.4|7638.4|7648.4|7638.4|7647.6|7637.6|4
1606804850000|2020-12-01 06:40:50|7648.1|7638.1|7647.3|7637.3|7648.1|7638.1|7647.3|7637.3|7
1606804860000|2020-12-01 06:41:00|7647.1|7637.1|7647.1|7637.1|7647.4|7637.4|7646.1|7636.1|8
1606804870000|2020-12-01 06:41:10|7647.4|7637.4|7645.9|7635.9|7647.6|7637.6|7645.9|7635.9|8
1606804880000|2020-12-01 06:41:20|7645.6|7635.6|7643.4|7633.4|7645.6|7635.6|7643.4|7633.4|8
1606804890000|2020-12-01 06:41:30|7643|7633|7644.9|7634.9|7644.9|7634.9|7643|7633|13
1606804900000|2020-12-01 06:41:40|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7645.1|7635.1|2
1606804910000|2020-12-01 06:41:50|7644.9|7634.9|7641.6|7631.6|7644.9|7634.9|7640.9|7630.9|17
1606804920000|2020-12-01 06:42:00|7641.4|7631.4|7640.9|7630.9|7641.4|7631.4|7639.6|7629.6|15
1606804930000|2020-12-01 06:42:10|7640.4|7630.4|7638.4|7628.4|7641.1|7631.1|7637.9|7627.9|16
1606804940000|2020-12-01 06:42:20|7638.9|7628.9|7638.5|7628.5|7638.9|7628.9|7637.8|7627.8|16
1606804950000|2020-12-01 06:42:30|7638.1|7628.1|7640.9|7630.9|7640.9|7630.9|7638.1|7628.1|12
1606804960000|2020-12-01 06:42:40|7641.4|7631.4|7640.1|7630.1|7641.4|7631.4|7640.1|7630.1|6
1606804980000|2020-12-01 06:43:00|7639.4|7629.4|7639.6|7629.6|7639.9|7629.9|7639.4|7629.4|6
1606804990000|2020-12-01 06:43:10|7639.9|7629.9|7640.9|7630.9|7640.9|7630.9|7639.9|7629.9|5
1606805000000|2020-12-01 06:43:20|7641.1|7631.1|7641.4|7631.4|7641.4|7631.4|7641.1|7631.1|2
1606805010000|2020-12-01 06:43:30|7641.1|7631.1|7639.6|7629.6|7641.1|7631.1|7639.6|7629.6|8
1606805030000|2020-12-01 06:43:50|7639.4|7629.4|7637.4|7627.4|7639.4|7629.4|7637.4|7627.4|7
1606805040000|2020-12-01 06:44:00|7636.9|7626.9|7635.6|7625.6|7637.4|7627.4|7635.6|7625.6|14
1606805050000|2020-12-01 06:44:10|7635.4|7625.4|7636.1|7626.1|7636.1|7626.1|7635.1|7625.1|10
1606805060000|2020-12-01 06:44:20|7635.9|7625.9|7636.4|7626.4|7637.1|7627.1|7635.9|7625.9|6
1606805070000|2020-12-01 06:44:30|7637.4|7627.4|7637.1|7627.1|7637.4|7627.4|7636.4|7626.4|9
1606805080000|2020-12-01 06:44:40|7637.4|7627.4|7636.8|7626.8|7637.9|7627.9|7636.8|7626.8|5
1606805090000|2020-12-01 06:44:50|7637|7627|7634|7624|7637|7627|7634|7624|9
1606805100000|2020-12-01 06:45:00|7634.1|7624.1|7629.9|7619.9|7634.1|7624.1|7629.9|7619.9|21
1606805110000|2020-12-01 06:45:10|7629.4|7619.4|7629.1|7619.1|7632.8|7622.8|7629.1|7619.1|21
1606805120000|2020-12-01 06:45:20|7628.9|7618.9|7626.9|7616.9|7628.9|7618.9|7626.1|7616.1|17
1606805130000|2020-12-01 06:45:30|7626.6|7616.6|7627.8|7617.8|7628.3|7618.3|7626.6|7616.6|15
1606805140000|2020-12-01 06:45:40|7627.9|7617.9|7625.4|7615.4|7627.9|7617.9|7623.9|7613.9|13
1606805150000|2020-12-01 06:45:50|7623.9|7613.9|7626.6|7616.6|7627.1|7617.1|7623.9|7613.9|19
1606805160000|2020-12-01 06:46:00|7625.9|7615.9|7628.5|7618.5|7628.9|7618.9|7624.9|7614.9|17
1606805170000|2020-12-01 06:46:10|7628.3|7618.3|7627.3|7617.3|7628.3|7618.3|7627.3|7617.3|4
1606805180000|2020-12-01 06:46:20|7627.6|7617.6|7624.6|7614.6|7628.4|7618.4|7624.6|7614.6|14
1606805190000|2020-12-01 06:46:30|7624.8|7614.8|7626.6|7616.6|7626.6|7616.6|7624.6|7614.6|16
1606805200000|2020-12-01 06:46:40|7626.9|7616.9|7628.5|7618.5|7628.5|7618.5|7626.9|7616.9|11
1606805210000|2020-12-01 06:46:50|7628.9|7618.9|7627|7617|7628.9|7618.9|7627|7617|9
1606805220000|2020-12-01 06:47:00|7626.9|7616.9|7624.8|7614.8|7627.1|7617.1|7624.8|7614.8|6
1606805230000|2020-12-01 06:47:10|7625.1|7615.1|7625.4|7615.4|7625.5|7615.5|7624.4|7614.4|10
1606805240000|2020-12-01 06:47:20|7625.1|7615.1|7625.1|7615.1|7625.6|7615.6|7624.9|7614.9|9
1606805250000|2020-12-01 06:47:30|7625.3|7615.3|7623.9|7613.9|7627.1|7617.1|7623.9|7613.9|17
1606805260000|2020-12-01 06:47:40|7623.6|7613.6|7623.3|7613.3|7623.6|7613.6|7622.4|7612.4|7
1606805270000|2020-12-01 06:47:50|7624.9|7614.9|7623.8|7613.8|7625.1|7615.1|7623.8|7613.8|14
1606805280000|2020-12-01 06:48:00|7623.6|7613.6|7622.1|7612.1|7623.6|7613.6|7621.9|7611.9|16
1606805290000|2020-12-01 06:48:10|7621.9|7611.9|7624.4|7614.4|7625.4|7615.4|7621.9|7611.9|15
1606805300000|2020-12-01 06:48:20|7624.6|7614.6|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|12
1606805310000|2020-12-01 06:48:30|7624.6|7614.6|7625.9|7615.9|7626.1|7616.1|7624.6|7614.6|8
1606805320000|2020-12-01 06:48:40|7626.1|7616.1|7626.6|7616.6|7627.8|7617.8|7626.1|7616.1|9
1606805330000|2020-12-01 06:48:50|7626.4|7616.4|7626.9|7616.9|7626.9|7616.9|7625.6|7615.6|8
1606805340000|2020-12-01 06:49:00|7626.6|7616.6|7625.1|7615.1|7626.6|7616.6|7624.8|7614.8|11
1606805350000|2020-12-01 06:49:10|7625.4|7615.4|7625.1|7615.1|7625.4|7615.4|7624.4|7614.4|9
1606805360000|2020-12-01 06:49:20|7624.9|7614.9|7624.4|7614.4|7624.9|7614.9|7622.9|7612.9|8
1606805370000|2020-12-01 06:49:30|7624.6|7614.6|7625|7615|7625|7615|7624.6|7614.6|7
1606805380000|2020-12-01 06:49:40|7625.1|7615.1|7624.3|7614.3|7625.1|7615.1|7624.1|7614.1|13
1606805390000|2020-12-01 06:49:50|7624.4|7614.4|7624.1|7614.1|7624.6|7614.6|7623.9|7613.9|5
1606805400000|2020-12-01 06:50:00|7624.4|7614.4|7625.6|7615.6|7625.6|7615.6|7624.1|7614.1|4
1606805410000|2020-12-01 06:50:10|7626.1|7616.1|7625.9|7615.9|7626.9|7616.9|7625.9|7615.9|5
1606805420000|2020-12-01 06:50:20|7626.1|7616.1|7626.3|7616.3|7626.6|7616.6|7626.1|7616.1|5
1606805430000|2020-12-01 06:50:30|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|1
1606805440000|2020-12-01 06:50:40|7625.9|7615.9|7624.6|7614.6|7625.9|7615.9|7624.6|7614.6|4
1606805450000|2020-12-01 06:50:50|7624.9|7614.9|7625.1|7615.1|7625.9|7615.9|7624.9|7614.9|6
1606805460000|2020-12-01 06:51:00|7625.3|7615.3|7626.1|7616.1|7626.1|7616.1|7625.1|7615.1|9
1606805470000|2020-12-01 06:51:10|7626.4|7616.4|7627.5|7617.5|7627.8|7617.8|7626.4|7616.4|6
1606805480000|2020-12-01 06:51:20|7627.8|7617.8|7627.6|7617.6|7627.9|7617.9|7627.1|7617.1|9
1606805490000|2020-12-01 06:51:30|7627.8|7617.8|7627.6|7617.6|7627.9|7617.9|7627.6|7617.6|7
1606805500000|2020-12-01 06:51:40|7627.9|7617.9|7626.6|7616.6|7627.9|7617.9|7626.6|7616.6|4
1606805510000|2020-12-01 06:51:50|7626.4|7616.4|7625.6|7615.6|7626.4|7616.4|7625.6|7615.6|3
1606805520000|2020-12-01 06:52:00|7625.4|7615.4|7624.4|7614.4|7625.4|7615.4|7623.8|7613.8|7
1606805530000|2020-12-01 06:52:10|7624.1|7614.1|7623.9|7613.9|7624.1|7614.1|7623.6|7613.6|7
1606805540000|2020-12-01 06:52:20|7624.1|7614.1|7622.6|7612.6|7624.1|7614.1|7621.9|7611.9|12
1606805550000|2020-12-01 06:52:30|7622.1|7612.1|7618.9|7608.9|7622.1|7612.1|7618.9|7608.9|12
1606805560000|2020-12-01 06:52:40|7618.6|7608.6|7617.9|7607.9|7619.4|7609.4|7617.9|7607.9|13
1606805570000|2020-12-01 06:52:50|7617.8|7607.8|7616.4|7606.4|7617.8|7607.8|7616.3|7606.3|11
1606805580000|2020-12-01 06:53:00|7616.3|7606.3|7614.6|7604.6|7616.3|7606.3|7614.6|7604.6|9
1606805590000|2020-12-01 06:53:10|7615.1|7605.1|7618.4|7608.4|7618.6|7608.6|7614.6|7604.6|17
1606805600000|2020-12-01 06:53:20|7618.6|7608.6|7620.4|7610.4|7620.4|7610.4|7618.6|7608.6|10
1606805610000|2020-12-01 06:53:30|7620.5|7610.5|7621.9|7611.9|7621.9|7611.9|7620.5|7610.5|6
1606805620000|2020-12-01 06:53:40|7621.6|7611.6|7621|7611|7621.6|7611.6|7620.6|7610.6|6
1606805630000|2020-12-01 06:53:50|7621.3|7611.3|7620.8|7610.8|7621.8|7611.8|7620.6|7610.6|6
1606805640000|2020-12-01 06:54:00|7620.6|7610.6|7619.4|7609.4|7620.9|7610.9|7618.9|7608.9|13
1606805650000|2020-12-01 06:54:10|7619.1|7609.1|7617.9|7607.9|7619.1|7609.1|7617.8|7607.8|6
1606805660000|2020-12-01 06:54:20|7618.8|7608.8|7619.9|7609.9|7619.9|7609.9|7618.8|7608.8|6
1606805670000|2020-12-01 06:54:30|7619.6|7609.6|7619.1|7609.1|7619.9|7609.9|7619.1|7609.1|9
1606805680000|2020-12-01 06:54:40|7619.4|7609.4|7620.9|7610.9|7620.9|7610.9|7619.1|7609.1|10
1606805690000|2020-12-01 06:54:50|7621.4|7611.4|7622.1|7612.1|7622.1|7612.1|7621.1|7611.1|5
1606805700000|2020-12-01 06:55:00|7621.8|7611.8|7623.1|7613.1|7623.4|7613.4|7621.1|7611.1|8
1606805710000|2020-12-01 06:55:10|7623.6|7613.6|7623.1|7613.1|7623.6|7613.6|7623.1|7613.1|7
1606805720000|2020-12-01 06:55:20|7623.5|7613.5|7624.6|7614.6|7624.6|7614.6|7623.4|7613.4|10
1606805730000|2020-12-01 06:55:30|7624.4|7614.4|7624.6|7614.6|7624.6|7614.6|7623.9|7613.9|12
1606805740000|2020-12-01 06:55:40|7624.4|7614.4|7623.9|7613.9|7624.4|7614.4|7623.4|7613.4|6
1606805750000|2020-12-01 06:55:50|7624.1|7614.1|7625.1|7615.1|7625.6|7615.6|7624.1|7614.1|8
1606805760000|2020-12-01 06:56:00|7625.5|7615.5|7624.6|7614.6|7625.5|7615.5|7624.4|7614.4|9
1606805770000|2020-12-01 06:56:10|7624.1|7614.1|7624.1|7614.1|7624.6|7614.6|7624.1|7614.1|6
1606805780000|2020-12-01 06:56:20|7623.9|7613.9|7625|7615|7625|7615|7623.6|7613.6|8
1606805790000|2020-12-01 06:56:30|7624.9|7614.9|7626.1|7616.1|7626.1|7616.1|7623.9|7613.9|9
1606805800000|2020-12-01 06:56:40|7625.9|7615.9|7626.4|7616.4|7626.6|7616.6|7624.9|7614.9|10
1606805810000|2020-12-01 06:56:50|7626.6|7616.6|7627.4|7617.4|7627.4|7617.4|7626.6|7616.6|5
1606805820000|2020-12-01 06:57:00|7627.6|7617.6|7627.1|7617.1|7627.9|7617.9|7626.9|7616.9|10
1606805830000|2020-12-01 06:57:10|7626.9|7616.9|7626.4|7616.4|7626.9|7616.9|7626.4|7616.4|7
1606805840000|2020-12-01 06:57:20|7626.1|7616.1|7626.5|7616.5|7626.9|7616.9|7626.1|7616.1|10
1606805850000|2020-12-01 06:57:30|7626.6|7616.6|7627.9|7617.9|7627.9|7617.9|7626.1|7616.1|9
1606805860000|2020-12-01 06:57:40|7628.4|7618.4|7627.5|7617.5|7628.6|7618.6|7627.5|7617.5|9
1606805870000|2020-12-01 06:57:50|7627.9|7617.9|7627.4|7617.4|7628.1|7618.1|7627.4|7617.4|5
1606805920000|2020-12-01 06:58:40|7627.5|7617.5|7627.5|7617.5|7627.5|7617.5|7627.5|7617.5|1
1606805930000|2020-12-01 06:58:50|7627.4|7617.4|7626.4|7616.4|7627.4|7617.4|7626.4|7616.4|4
1606805940000|2020-12-01 06:59:00|7626.8|7616.8|7627.4|7617.4|7627.4|7617.4|7626.8|7616.8|4
1606805950000|2020-12-01 06:59:10|7627.6|7617.6|7627.9|7617.9|7628.1|7618.1|7627.6|7617.6|3
1606805960000|2020-12-01 06:59:20|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606805970000|2020-12-01 06:59:30|7627.9|7617.9|7628.6|7618.6|7628.6|7618.6|7627.9|7617.9|3
1606805980000|2020-12-01 06:59:40|7628.8|7618.8|7628.6|7618.6|7629.1|7619.1|7627.9|7617.9|7
1606805990000|2020-12-01 06:59:50|7628.3|7618.3|7627.9|7617.9|7628.3|7618.3|7627.8|7617.8|5
1606806000000|2020-12-01 07:00:00|7627.1|7617.1|7627.6|7617.6|7627.9|7617.9|7627.1|7617.1|4
1606806010000|2020-12-01 07:00:10|7627.4|7617.4|7627|7617|7627.4|7617.4|7627|7617|2
1606806020000|2020-12-01 07:00:20|7626.9|7616.9|7626|7616|7626.9|7616.9|7626|7616|2
1606806040000|2020-12-01 07:00:40|7625.6|7615.6|7624.4|7614.4|7625.6|7615.6|7624.4|7614.4|2
1606806050000|2020-12-01 07:00:50|7624.1|7614.1|7621.1|7611.1|7624.1|7614.1|7621.1|7611.1|5
1606806060000|2020-12-01 07:01:00|7621.4|7611.4|7621.9|7611.9|7621.9|7611.9|7621.4|7611.4|3
1606806070000|2020-12-01 07:01:10|7622.4|7612.4|7622.1|7612.1|7622.6|7612.6|7622.1|7612.1|4
1606806080000|2020-12-01 07:01:20|7621.1|7611.1|7622.3|7612.3|7622.3|7612.3|7621.1|7611.1|3
1606806120000|2020-12-01 07:02:00|7622.4|7612.4|7622.3|7612.3|7622.4|7612.4|7622.3|7612.3|2
1606806130000|2020-12-01 07:02:10|7622.4|7612.4|7622.1|7612.1|7622.8|7612.8|7622.1|7612.1|4
1606806140000|2020-12-01 07:02:20|7621.9|7611.9|7621.9|7611.9|7621.9|7611.9|7621.9|7611.9|1
1606806150000|2020-12-01 07:02:30|7621.4|7611.4|7619.9|7609.9|7621.4|7611.4|7619.9|7609.9|4
1606806160000|2020-12-01 07:02:40|7620.1|7610.1|7619.9|7609.9|7620.1|7610.1|7619.9|7609.9|2
1606806170000|2020-12-01 07:02:50|7619.6|7609.6|7618.4|7608.4|7619.6|7609.6|7618.4|7608.4|4
1606806180000|2020-12-01 07:03:00|7618.6|7608.6|7618.6|7608.6|7618.6|7608.6|7618.6|7608.6|1
1606806190000|2020-12-01 07:03:10|7618.9|7608.9|7618.9|7608.9|7619.4|7609.4|7618.9|7608.9|3
1606806200000|2020-12-01 07:03:20|7618.8|7608.8|7618.3|7608.3|7618.8|7608.8|7618.1|7608.1|4
1606806210000|2020-12-01 07:03:30|7617.9|7607.9|7617.1|7607.1|7617.9|7607.9|7617.1|7607.1|3
1606806220000|2020-12-01 07:03:40|7616.8|7606.8|7614.9|7604.9|7616.8|7606.8|7614.9|7604.9|3
1606806230000|2020-12-01 07:03:50|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|1
1606806240000|2020-12-01 07:04:00|7613.9|7603.9|7614.6|7604.6|7614.6|7604.6|7613.9|7603.9|5
1606806270000|2020-12-01 07:04:30|7615.1|7605.1|7615.9|7605.9|7615.9|7605.9|7615.1|7605.1|3
1606806280000|2020-12-01 07:04:40|7616.1|7606.1|7616.1|7606.1|7616.1|7606.1|7616.1|7606.1|1
1606806290000|2020-12-01 07:04:50|7615.9|7605.9|7615.9|7605.9|7615.9|7605.9|7615.9|7605.9|1
1606806310000|2020-12-01 07:05:10|7615.6|7605.6|7614.4|7604.4|7615.6|7605.6|7614.4|7604.4|6
1606806320000|2020-12-01 07:05:20|7613.9|7603.9|7613.6|7603.6|7613.9|7603.9|7613.6|7603.6|2
1606806340000|2020-12-01 07:05:40|7613.1|7603.1|7613.4|7603.4|7613.4|7603.4|7612.4|7602.4|5
1606806360000|2020-12-01 07:06:00|7613.6|7603.6|7614.9|7604.9|7614.9|7604.9|7613.6|7603.6|5
1606806370000|2020-12-01 07:06:10|7614.3|7604.3|7613.6|7603.6|7614.3|7604.3|7613.6|7603.6|2
1606806380000|2020-12-01 07:06:20|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|1
1606806390000|2020-12-01 07:06:30|7614.1|7604.1|7615.4|7605.4|7615.4|7605.4|7614.1|7604.1|4
1606806410000|2020-12-01 07:06:50|7615.1|7605.1|7615.4|7605.4|7615.4|7605.4|7614.9|7604.9|4
1606806420000|2020-12-01 07:07:00|7615.9|7605.9|7616.6|7606.6|7616.6|7606.6|7615.9|7605.9|4
1606806430000|2020-12-01 07:07:10|7616.8|7606.8|7614.6|7604.6|7616.9|7606.9|7614.6|7604.6|5
1606806440000|2020-12-01 07:07:20|7614.4|7604.4|7614.8|7604.8|7614.8|7604.8|7614.4|7604.4|4
1606806460000|2020-12-01 07:07:40|7615.1|7605.1|7615.1|7605.1|7615.1|7605.1|7614.9|7604.9|3
1606806470000|2020-12-01 07:07:50|7615.4|7605.4|7615.1|7605.1|7615.4|7605.4|7615.1|7605.1|2
1606806510000|2020-12-01 07:08:30|7615|7605|7613.5|7603.5|7615|7605|7613.5|7603.5|3
1606806520000|2020-12-01 07:08:40|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|1
1606806550000|2020-12-01 07:09:10|7613.4|7603.4|7611.6|7601.6|7613.4|7603.4|7611.6|7601.6|4
1606806560000|2020-12-01 07:09:20|7610.9|7600.9|7609.1|7599.1|7610.9|7600.9|7609.1|7599.1|2
1606806570000|2020-12-01 07:09:30|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|1
1606806580000|2020-12-01 07:09:40|7608.5|7598.5|7608.6|7598.6|7608.6|7598.6|7608.1|7598.1|5
1606806600000|2020-12-01 07:10:00|7608.9|7598.9|7607.6|7597.6|7609.6|7599.6|7607.6|7597.6|7
1606806610000|2020-12-01 07:10:10|7607.1|7597.1|7606.1|7596.1|7607.1|7597.1|7606.1|7596.1|5
1606806620000|2020-12-01 07:10:20|7605.9|7595.9|7605.6|7595.6|7605.9|7595.9|7604.3|7594.3|6
1606806630000|2020-12-01 07:10:30|7606.9|7596.9|7608.5|7598.5|7608.5|7598.5|7606.9|7596.9|7
1606806640000|2020-12-01 07:10:40|7608.9|7598.9|7609|7599|7609|7599|7608.9|7598.9|2
1606806650000|2020-12-01 07:10:50|7608.6|7598.6|7608.6|7598.6|7608.6|7598.6|7608.6|7598.6|1
1606806660000|2020-12-01 07:11:00|7608.9|7598.9|7610.9|7600.9|7610.9|7600.9|7608.9|7598.9|4
1606806670000|2020-12-01 07:11:10|7611.1|7601.1|7611.9|7601.9|7611.9|7601.9|7611.1|7601.1|4
1606806680000|2020-12-01 07:11:20|7611.5|7601.5|7612.4|7602.4|7612.4|7602.4|7611.1|7601.1|7
1606806690000|2020-12-01 07:11:30|7612.1|7602.1|7613.9|7603.9|7613.9|7603.9|7611.8|7601.8|9
1606806710000|2020-12-01 07:11:50|7613.6|7603.6|7612.3|7602.3|7613.6|7603.6|7611.9|7601.9|4
1606806720000|2020-12-01 07:12:00|7612.1|7602.1|7612.1|7602.1|7612.1|7602.1|7612.1|7602.1|1
1606806730000|2020-12-01 07:12:10|7612.4|7602.4|7612.4|7602.4|7612.4|7602.4|7612.4|7602.4|1
1606806750000|2020-12-01 07:12:30|7612.1|7602.1|7612.1|7602.1|7612.1|7602.1|7612.1|7602.1|1
1606806760000|2020-12-01 07:12:40|7612.4|7602.4|7610.6|7600.6|7612.4|7602.4|7610.4|7600.4|3
1606806770000|2020-12-01 07:12:50|7610.9|7600.9|7610.6|7600.6|7610.9|7600.9|7610.6|7600.6|2
1606806780000|2020-12-01 07:13:00|7610.9|7600.9|7612.1|7602.1|7612.1|7602.1|7610.9|7600.9|8
1606806790000|2020-12-01 07:13:10|7612.4|7602.4|7613.9|7603.9|7613.9|7603.9|7611.8|7601.8|7
1606806800000|2020-12-01 07:13:20|7613.8|7603.8|7612.8|7602.8|7613.8|7603.8|7612.8|7602.8|2
1606806810000|2020-12-01 07:13:30|7612.6|7602.6|7611.6|7601.6|7612.6|7602.6|7611.6|7601.6|2
1606806820000|2020-12-01 07:13:40|7613.1|7603.1|7613.9|7603.9|7613.9|7603.9|7613.1|7603.1|2
1606806840000|2020-12-01 07:14:00|7614|7604|7614.4|7604.4|7614.4|7604.4|7614|7604|2
1606806850000|2020-12-01 07:14:10|7614.1|7604.1|7614.4|7604.4|7614.4|7604.4|7613.9|7603.9|4
1606806870000|2020-12-01 07:14:30|7614.6|7604.6|7614.6|7604.6|7614.6|7604.6|7614.6|7604.6|1
1606806900000|2020-12-01 07:15:00|7614.4|7604.4|7613.9|7603.9|7614.4|7604.4|7613.9|7603.9|2
1606806920000|2020-12-01 07:15:20|7613.6|7603.6|7613|7603|7613.6|7603.6|7613|7603|2
1606806930000|2020-12-01 07:15:30|7612.9|7602.9|7613.1|7603.1|7613.1|7603.1|7612.9|7602.9|3
1606806950000|2020-12-01 07:15:50|7612.9|7602.9|7612.6|7602.6|7612.9|7602.9|7612.6|7602.6|2
1606806990000|2020-12-01 07:16:30|7612.9|7602.9|7615.1|7605.1|7615.1|7605.1|7612.9|7602.9|5
1606807000000|2020-12-01 07:16:40|7614.9|7604.9|7615.1|7605.1|7615.1|7605.1|7614.9|7604.9|2
1606807020000|2020-12-01 07:17:00|7615.4|7605.4|7616|7606|7616.1|7606.1|7615.4|7605.4|5
1606807030000|2020-12-01 07:17:10|7616.1|7606.1|7616.9|7606.9|7616.9|7606.9|7616.1|7606.1|5
1606807040000|2020-12-01 07:17:20|7616.8|7606.8|7617.6|7607.6|7617.6|7607.6|7616.5|7606.5|7
1606807050000|2020-12-01 07:17:30|7617.9|7607.9|7618.4|7608.4|7618.4|7608.4|7617.9|7607.9|3
1606807060000|2020-12-01 07:17:40|7618.9|7608.9|7616.5|7606.5|7618.9|7608.9|7616.5|7606.5|6
1606807070000|2020-12-01 07:17:50|7616.6|7606.6|7616.6|7606.6|7616.9|7606.9|7616.6|7606.6|3
1606807080000|2020-12-01 07:18:00|7616.1|7606.1|7615.9|7605.9|7616.1|7606.1|7615.5|7605.5|5
1606807090000|2020-12-01 07:18:10|7616|7606|7616.4|7606.4|7616.4|7606.4|7616|7606|3
1606807100000|2020-12-01 07:18:20|7617.1|7607.1|7618.1|7608.1|7618.1|7608.1|7617.1|7607.1|5
1606807110000|2020-12-01 07:18:30|7617.9|7607.9|7618.1|7608.1|7618.1|7608.1|7617.9|7607.9|2
1606807120000|2020-12-01 07:18:40|7617.9|7607.9|7618.9|7608.9|7618.9|7608.9|7617.9|7607.9|4
1606807130000|2020-12-01 07:18:50|7619.4|7609.4|7619.8|7609.8|7619.8|7609.8|7619.4|7609.4|2
1606807150000|2020-12-01 07:19:10|7619.4|7609.4|7618.8|7608.8|7619.4|7609.4|7618.6|7608.6|6
1606807160000|2020-12-01 07:19:20|7618.9|7608.9|7618.9|7608.9|7619.1|7609.1|7618.6|7608.6|4
1606807170000|2020-12-01 07:19:30|7619.1|7609.1|7619.4|7609.4|7619.4|7609.4|7619.1|7609.1|2
1606807180000|2020-12-01 07:19:40|7619.6|7609.6|7619.4|7609.4|7619.6|7609.6|7619.4|7609.4|2
1606807190000|2020-12-01 07:19:50|7620.1|7610.1|7619.4|7609.4|7620.1|7610.1|7619.4|7609.4|2
1606807200000|2020-12-01 07:20:00|7619.3|7609.3|7618.9|7608.9|7619.3|7609.3|7618.6|7608.6|3
1606807210000|2020-12-01 07:20:10|7619.1|7609.1|7619.5|7609.5|7619.5|7609.5|7619.1|7609.1|2
1606807220000|2020-12-01 07:20:20|7619.4|7609.4|7618.9|7608.9|7619.4|7609.4|7618.9|7608.9|2
1606807230000|2020-12-01 07:20:30|7619.4|7609.4|7618.9|7608.9|7619.4|7609.4|7618.9|7608.9|2
1606807240000|2020-12-01 07:20:40|7619.4|7609.4|7619.4|7609.4|7619.4|7609.4|7619.4|7609.4|1
1606807250000|2020-12-01 07:20:50|7619.5|7609.5|7619.5|7609.5|7619.5|7609.5|7619.5|7609.5|1
1606807260000|2020-12-01 07:21:00|7619.9|7609.9|7619.4|7609.4|7620|7610|7619.4|7609.4|4
1606807270000|2020-12-01 07:21:10|7619.9|7609.9|7620.4|7610.4|7620.4|7610.4|7619.9|7609.9|2
1606807300000|2020-12-01 07:21:40|7620.1|7610.1|7620.1|7610.1|7620.1|7610.1|7620.1|7610.1|1
1606807320000|2020-12-01 07:22:00|7620.4|7610.4|7620.4|7610.4|7620.4|7610.4|7620.4|7610.4|1
1606807330000|2020-12-01 07:22:10|7620.3|7610.3|7619.9|7609.9|7620.3|7610.3|7619.4|7609.4|5
1606807340000|2020-12-01 07:22:20|7620.1|7610.1|7619.9|7609.9|7620.1|7610.1|7619.9|7609.9|2
1606807350000|2020-12-01 07:22:30|7619.6|7609.6|7619.1|7609.1|7619.6|7609.6|7619.1|7609.1|3
1606807360000|2020-12-01 07:22:40|7619.4|7609.4|7619.6|7609.6|7619.6|7609.6|7619.4|7609.4|2
1606807370000|2020-12-01 07:22:50|7619.8|7609.8|7619.5|7609.5|7619.8|7609.8|7619.5|7609.5|2
1606807400000|2020-12-01 07:23:20|7618.6|7608.6|7618.3|7608.3|7618.6|7608.6|7618.3|7608.3|2
1606807410000|2020-12-01 07:23:30|7618.4|7608.4|7618.1|7608.1|7618.4|7608.4|7617.6|7607.6|5
1606807440000|2020-12-01 07:24:00|7617.8|7607.8|7618.1|7608.1|7618.1|7608.1|7617.8|7607.8|2
1606807450000|2020-12-01 07:24:10|7617.9|7607.9|7617.9|7607.9|7618.1|7608.1|7617.6|7607.6|4
1606807460000|2020-12-01 07:24:20|7617.6|7607.6|7617.6|7607.6|7617.6|7607.6|7617.6|7607.6|1
1606807480000|2020-12-01 07:24:40|7617.9|7607.9|7617.5|7607.5|7618.1|7608.1|7617.5|7607.5|4
1606807500000|2020-12-01 07:25:00|7617.4|7607.4|7617.4|7607.4|7617.6|7607.6|7617.4|7607.4|3
1606807520000|2020-12-01 07:25:20|7617.6|7607.6|7618.3|7608.3|7618.3|7608.3|7617.6|7607.6|3
1606807530000|2020-12-01 07:25:30|7618.1|7608.1|7617.4|7607.4|7618.1|7608.1|7617.4|7607.4|4
1606807540000|2020-12-01 07:25:40|7617.9|7607.9|7617.9|7607.9|7618.1|7608.1|7617.9|7607.9|5
1606807550000|2020-12-01 07:25:50|7617.6|7607.6|7618|7608|7618|7608|7617.6|7607.6|2
1606807560000|2020-12-01 07:26:00|7617.6|7607.6|7617.5|7607.5|7617.6|7607.6|7617.5|7607.5|2
1606807600000|2020-12-01 07:26:40|7617.1|7607.1|7613.4|7603.4|7617.1|7607.1|7612.9|7602.9|6
1606807610000|2020-12-01 07:26:50|7613.6|7603.6|7613.9|7603.9|7613.9|7603.9|7613.6|7603.6|2
1606807620000|2020-12-01 07:27:00|7614.4|7604.4|7612.9|7602.9|7614.9|7604.9|7612.9|7602.9|5
1606807640000|2020-12-01 07:27:20|7612.6|7602.6|7612.6|7602.6|7612.9|7602.9|7612.1|7602.1|4
1606807650000|2020-12-01 07:27:30|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|1
1606807670000|2020-12-01 07:27:50|7613.1|7603.1|7612.6|7602.6|7613.9|7603.9|7612.6|7602.6|4
1606807680000|2020-12-01 07:28:00|7612.5|7602.5|7612.4|7602.4|7612.5|7602.5|7612.1|7602.1|3
1606807700000|2020-12-01 07:28:20|7612.6|7602.6|7612.9|7602.9|7612.9|7602.9|7612.6|7602.6|2
1606807750000|2020-12-01 07:29:10|7612.6|7602.6|7612.9|7602.9|7612.9|7602.9|7612.6|7602.6|2
1606807780000|2020-12-01 07:29:40|7612.6|7602.6|7612.4|7602.4|7612.6|7602.6|7612.4|7602.4|2
1606807800000|2020-12-01 07:30:00|7612.6|7602.6|7613.4|7603.4|7613.4|7603.4|7612.6|7602.6|5
1606807810000|2020-12-01 07:30:10|7613.6|7603.6|7617.9|7607.9|7617.9|7607.9|7613.6|7603.6|5
1606807820000|2020-12-01 07:30:20|7616.4|7606.4|7615.1|7605.1|7616.4|7606.4|7615.1|7605.1|2
1606807830000|2020-12-01 07:30:30|7615.4|7605.4|7615.4|7605.4|7615.4|7605.4|7615.4|7605.4|1
1606807840000|2020-12-01 07:30:40|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|1
1606807850000|2020-12-01 07:30:50|7615.4|7605.4|7615|7605|7615.4|7605.4|7615|7605|3
1606807860000|2020-12-01 07:31:00|7614.9|7604.9|7612.6|7602.6|7614.9|7604.9|7612.6|7602.6|3
1606807870000|2020-12-01 07:31:10|7612.9|7602.9|7613.6|7603.6|7613.6|7603.6|7612.9|7602.9|2
1606807900000|2020-12-01 07:31:40|7613.9|7603.9|7614.3|7604.3|7614.3|7604.3|7613.9|7603.9|2
1606807930000|2020-12-01 07:32:10|7614.4|7604.4|7615.4|7605.4|7615.4|7605.4|7614.4|7604.4|4
1606807940000|2020-12-01 07:32:20|7614.4|7604.4|7615.5|7605.5|7615.6|7605.6|7614.4|7604.4|4
1606807950000|2020-12-01 07:32:30|7615.6|7605.6|7616.9|7606.9|7616.9|7606.9|7615.6|7605.6|3
1606807960000|2020-12-01 07:32:40|7617|7607|7617|7607|7617|7607|7617|7607|1
1606807970000|2020-12-01 07:32:50|7617.1|7607.1|7618.1|7608.1|7618.1|7608.1|7617.1|7607.1|3
1606807980000|2020-12-01 07:33:00|7618.4|7608.4|7617.6|7607.6|7618.5|7608.5|7617.6|7607.6|5
1606807990000|2020-12-01 07:33:10|7617.9|7607.9|7619.9|7609.9|7619.9|7609.9|7617.9|7607.9|5
1606808010000|2020-12-01 07:33:30|7619.8|7609.8|7619.8|7609.8|7619.8|7609.8|7619.8|7609.8|1
1606808020000|2020-12-01 07:33:40|7619.1|7609.1|7619.9|7609.9|7619.9|7609.9|7619.1|7609.1|3
1606808030000|2020-12-01 07:33:50|7619.5|7609.5|7619.1|7609.1|7619.5|7609.5|7619.1|7609.1|2
1606808040000|2020-12-01 07:34:00|7618.9|7608.9|7618.6|7608.6|7618.9|7608.9|7618.6|7608.6|2
1606808110000|2020-12-01 07:35:10|7617.5|7607.5|7618.9|7608.9|7619.1|7609.1|7617.5|7607.5|6
1606808120000|2020-12-01 07:35:20|7619.1|7609.1|7618.1|7608.1|7619.1|7609.1|7618.1|7608.1|3
1606808140000|2020-12-01 07:35:40|7617.9|7607.9|7614.9|7604.9|7617.9|7607.9|7614.9|7604.9|6
1606808150000|2020-12-01 07:35:50|7614.4|7604.4|7613.9|7603.9|7614.4|7604.4|7613.9|7603.9|3
1606808160000|2020-12-01 07:36:00|7613.6|7603.6|7613.1|7603.1|7613.6|7603.6|7613.1|7603.1|2
1606808170000|2020-12-01 07:36:10|7612.6|7602.6|7612.4|7602.4|7612.6|7602.6|7612.4|7602.4|2
1606808180000|2020-12-01 07:36:20|7612.6|7602.6|7613.6|7603.6|7613.6|7603.6|7612.6|7602.6|2
1606808190000|2020-12-01 07:36:30|7613.9|7603.9|7613.1|7603.1|7613.9|7603.9|7613.1|7603.1|7
1606808210000|2020-12-01 07:36:50|7612.6|7602.6|7611.6|7601.6|7612.6|7602.6|7611.6|7601.6|2
1606808220000|2020-12-01 07:37:00|7611.9|7601.9|7611.4|7601.4|7611.9|7601.9|7611.4|7601.4|7
1606808230000|2020-12-01 07:37:10|7611.6|7601.6|7611|7601|7611.6|7601.6|7611|7601|4
1606808240000|2020-12-01 07:37:20|7611.1|7601.1|7613.6|7603.6|7613.6|7603.6|7611.1|7601.1|2
1606808250000|2020-12-01 07:37:30|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|7613.9|7603.9|1
1606808260000|2020-12-01 07:37:40|7614.1|7604.1|7614.1|7604.1|7614.1|7604.1|7614.1|7604.1|1
1606808270000|2020-12-01 07:37:50|7614|7604|7613.4|7603.4|7614|7604|7613.4|7603.4|3
1606808280000|2020-12-01 07:38:00|7613.6|7603.6|7613.9|7603.9|7613.9|7603.9|7613.6|7603.6|3
1606808290000|2020-12-01 07:38:10|7614.4|7604.4|7615.1|7605.1|7615.1|7605.1|7614.4|7604.4|4
1606808300000|2020-12-01 07:38:20|7614.9|7604.9|7614.1|7604.1|7615.4|7605.4|7614.1|7604.1|3
1606808310000|2020-12-01 07:38:30|7614.4|7604.4|7614.6|7604.6|7614.6|7604.6|7614.4|7604.4|2
1606808320000|2020-12-01 07:38:40|7614.4|7604.4|7614.4|7604.4|7614.4|7604.4|7614.4|7604.4|1
1606808330000|2020-12-01 07:38:50|7614.6|7604.6|7614.4|7604.4|7614.6|7604.6|7614.4|7604.4|2
1606808340000|2020-12-01 07:39:00|7614.1|7604.1|7613.4|7603.4|7614.1|7604.1|7613.4|7603.4|2
1606808350000|2020-12-01 07:39:10|7613.1|7603.1|7613.1|7603.1|7613.1|7603.1|7613.1|7603.1|1
1606808370000|2020-12-01 07:39:30|7612.9|7602.9|7613.1|7603.1|7613.4|7603.4|7612.9|7602.9|4
1606808380000|2020-12-01 07:39:40|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|7612.6|7602.6|3
1606808400000|2020-12-01 07:40:00|7613.1|7603.1|7613.6|7603.6|7614.1|7604.1|7613.1|7603.1|6
1606808410000|2020-12-01 07:40:10|7613.8|7603.8|7613.8|7603.8|7613.8|7603.8|7613.8|7603.8|1
1606808430000|2020-12-01 07:40:30|7614.1|7604.1|7613.9|7603.9|7614.1|7604.1|7613.8|7603.8|4
1606808460000|2020-12-01 07:41:00|7613.6|7603.6|7613.4|7603.4|7613.6|7603.6|7613.4|7603.4|4
1606808470000|2020-12-01 07:41:10|7613.1|7603.1|7612.6|7602.6|7613.1|7603.1|7612.6|7602.6|2
1606808480000|2020-12-01 07:41:20|7612.9|7602.9|7612.1|7602.1|7612.9|7602.9|7611.9|7601.9|6
1606808490000|2020-12-01 07:41:30|7611.9|7601.9|7612.1|7602.1|7612.1|7602.1|7611.9|7601.9|2
1606808500000|2020-12-01 07:41:40|7612.4|7602.4|7611.6|7601.6|7612.4|7602.4|7611.6|7601.6|4
1606808520000|2020-12-01 07:42:00|7611.9|7601.9|7611.9|7601.9|7611.9|7601.9|7611.9|7601.9|1
1606808530000|2020-12-01 07:42:10|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|1
1606808540000|2020-12-01 07:42:20|7611.4|7601.4|7610.9|7600.9|7611.4|7601.4|7610.9|7600.9|3
1606808550000|2020-12-01 07:42:30|7610.6|7600.6|7609.9|7599.9|7610.6|7600.6|7609.1|7599.1|7
1606808560000|2020-12-01 07:42:40|7610.9|7600.9|7612.4|7602.4|7612.9|7602.9|7610.9|7600.9|5
1606808570000|2020-12-01 07:42:50|7611.6|7601.6|7611.9|7601.9|7611.9|7601.9|7611.6|7601.6|2
1606808580000|2020-12-01 07:43:00|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|7611.6|7601.6|1
1606808590000|2020-12-01 07:43:10|7611.9|7601.9|7611.9|7601.9|7611.9|7601.9|7611.9|7601.9|1
1606808600000|2020-12-01 07:43:20|7612.1|7602.1|7612.8|7602.8|7612.8|7602.8|7612.1|7602.1|4
1606808610000|2020-12-01 07:43:30|7612.9|7602.9|7613.1|7603.1|7613.1|7603.1|7612.9|7602.9|2
1606808620000|2020-12-01 07:43:40|7613|7603|7613|7603|7613|7603|7613|7603|1
1606808630000|2020-12-01 07:43:50|7613.4|7603.4|7613|7603|7613.9|7603.9|7613|7603|6
1606808660000|2020-12-01 07:44:20|7613.1|7603.1|7613.6|7603.6|7613.6|7603.6|7613.1|7603.1|3
1606808670000|2020-12-01 07:44:30|7613.9|7603.9|7614.4|7604.4|7614.9|7604.9|7613.9|7603.9|4
1606808680000|2020-12-01 07:44:40|7614.6|7604.6|7614.9|7604.9|7614.9|7604.9|7614.6|7604.6|2
1606808710000|2020-12-01 07:45:10|7615.1|7605.1|7615.6|7605.6|7615.6|7605.6|7615.1|7605.1|3
1606808720000|2020-12-01 07:45:20|7615.9|7605.9|7615.9|7605.9|7616.4|7606.4|7615.9|7605.9|4
1606808740000|2020-12-01 07:45:40|7616|7606|7616.6|7606.6|7616.6|7606.6|7616|7606|4
1606808750000|2020-12-01 07:45:50|7616.9|7606.9|7619.6|7609.6|7619.6|7609.6|7616.9|7606.9|9
1606808760000|2020-12-01 07:46:00|7619.4|7609.4|7618.4|7608.4|7619.4|7609.4|7618.4|7608.4|3
1606808770000|2020-12-01 07:46:10|7618.6|7608.6|7617.4|7607.4|7618.6|7608.6|7617.4|7607.4|7
1606808780000|2020-12-01 07:46:20|7617.1|7607.1|7617.3|7607.3|7617.3|7607.3|7616.9|7606.9|4
1606808800000|2020-12-01 07:46:40|7616.6|7606.6|7615.9|7605.9|7616.6|7606.6|7615.9|7605.9|3
1606808810000|2020-12-01 07:46:50|7615.6|7605.6|7615.3|7605.3|7615.6|7605.6|7615.3|7605.3|2
1606808820000|2020-12-01 07:47:00|7615|7605|7611.4|7601.4|7615|7605|7611.4|7601.4|2
1606808830000|2020-12-01 07:47:10|7612.1|7602.1|7611.9|7601.9|7612.3|7602.3|7611.9|7601.9|4
1606808840000|2020-12-01 07:47:20|7611.4|7601.4|7611.9|7601.9|7611.9|7601.9|7611.4|7601.4|2
1606808850000|2020-12-01 07:47:30|7612.4|7602.4|7613.4|7603.4|7613.4|7603.4|7612.4|7602.4|4
1606808860000|2020-12-01 07:47:40|7613.1|7603.1|7613.8|7603.8|7613.8|7603.8|7612.9|7602.9|4
1606808870000|2020-12-01 07:47:50|7613.9|7603.9|7615.5|7605.5|7615.5|7605.5|7613.9|7603.9|4
1606808880000|2020-12-01 07:48:00|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|1
1606808890000|2020-12-01 07:48:10|7615.4|7605.4|7614.6|7604.6|7615.4|7605.4|7614.6|7604.6|3
1606808910000|2020-12-01 07:48:30|7614.9|7604.9|7615.1|7605.1|7615.1|7605.1|7614.9|7604.9|2
1606808920000|2020-12-01 07:48:40|7615.4|7605.4|7615.4|7605.4|7615.4|7605.4|7615.4|7605.4|1
1606808930000|2020-12-01 07:48:50|7615.6|7605.6|7614.6|7604.6|7615.6|7605.6|7614.6|7604.6|4
1606808940000|2020-12-01 07:49:00|7614.8|7604.8|7614.6|7604.6|7614.8|7604.8|7614.6|7604.6|2
1606808950000|2020-12-01 07:49:10|7614.8|7604.8|7615.1|7605.1|7615.3|7605.3|7614.8|7604.8|3
1606808960000|2020-12-01 07:49:20|7615.4|7605.4|7614.9|7604.9|7615.4|7605.4|7614.9|7604.9|3
1606808980000|2020-12-01 07:49:40|7614.1|7604.1|7612.4|7602.4|7614.1|7604.1|7612.4|7602.4|2
1606808990000|2020-12-01 07:49:50|7612.6|7602.6|7612.6|7602.6|7613|7603|7612.6|7602.6|4
1606809000000|2020-12-01 07:50:00|7612.9|7602.9|7613.6|7603.6|7613.6|7603.6|7612.9|7602.9|5
1606809010000|2020-12-01 07:50:10|7613.4|7603.4|7613.1|7603.1|7613.4|7603.4|7613.1|7603.1|2
1606809020000|2020-12-01 07:50:20|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|1
1606809040000|2020-12-01 07:50:40|7612.6|7602.6|7611.9|7601.9|7612.6|7602.6|7611.9|7601.9|2
1606809050000|2020-12-01 07:50:50|7612.4|7602.4|7612.9|7602.9|7612.9|7602.9|7612.4|7602.4|2
1606809060000|2020-12-01 07:51:00|7613.1|7603.1|7613.1|7603.1|7613.1|7603.1|7613.1|7603.1|1
1606809070000|2020-12-01 07:51:10|7612.9|7602.9|7612.6|7602.6|7612.9|7602.9|7612.6|7602.6|2
1606809080000|2020-12-01 07:51:20|7612.4|7602.4|7609.4|7599.4|7612.4|7602.4|7609.4|7599.4|2
1606809090000|2020-12-01 07:51:30|7609.9|7599.9|7610.9|7600.9|7611.9|7601.9|7609.9|7599.9|6
1606809140000|2020-12-01 07:52:20|7610.6|7600.6|7610.6|7600.6|7610.6|7600.6|7610.6|7600.6|1
1606809150000|2020-12-01 07:52:30|7610.8|7600.8|7610.8|7600.8|7610.8|7600.8|7610.8|7600.8|1
1606809160000|2020-12-01 07:52:40|7611.1|7601.1|7611.1|7601.1|7611.1|7601.1|7611.1|7601.1|1
1606809180000|2020-12-01 07:53:00|7610.9|7600.9|7610.6|7600.6|7610.9|7600.9|7610.6|7600.6|2
1606809190000|2020-12-01 07:53:10|7610.5|7600.5|7608.1|7598.1|7610.5|7600.5|7608.1|7598.1|4
1606809200000|2020-12-01 07:53:20|7608|7598|7608.1|7598.1|7608.5|7598.5|7608|7598|3
1606809220000|2020-12-01 07:53:40|7608.5|7598.5|7609.1|7599.1|7609.1|7599.1|7608.5|7598.5|2
1606809230000|2020-12-01 07:53:50|7608.9|7598.9|7607.9|7597.9|7608.9|7598.9|7607.6|7597.6|6
1606809240000|2020-12-01 07:54:00|7607.6|7597.6|7608.4|7598.4|7608.4|7598.4|7607.6|7597.6|4
1606809250000|2020-12-01 07:54:10|7608.9|7598.9|7610.1|7600.1|7610.1|7600.1|7608.9|7598.9|2
1606809280000|2020-12-01 07:54:40|7610.3|7600.3|7610.3|7600.3|7610.3|7600.3|7610.3|7600.3|1
1606809290000|2020-12-01 07:54:50|7610.6|7600.6|7608.6|7598.6|7610.6|7600.6|7608.6|7598.6|4
1606809300000|2020-12-01 07:55:00|7608.4|7598.4|7607.9|7597.9|7608.4|7598.4|7607.9|7597.9|3
1606809320000|2020-12-01 07:55:20|7607.6|7597.6|7607.9|7597.9|7607.9|7597.9|7607.6|7597.6|2
1606809330000|2020-12-01 07:55:30|7607.6|7597.6|7606.9|7596.9|7607.6|7597.6|7606.9|7596.9|2
1606809340000|2020-12-01 07:55:40|7607.1|7597.1|7607.6|7597.6|7607.6|7597.6|7607.1|7597.1|2
1606809350000|2020-12-01 07:55:50|7607.4|7597.4|7606.9|7596.9|7607.4|7597.4|7606.9|7596.9|2
1606809370000|2020-12-01 07:56:10|7607.6|7597.6|7607.6|7597.6|7607.6|7597.6|7607.6|7597.6|1
1606809380000|2020-12-01 07:56:20|7607.9|7597.9|7608.6|7598.6|7608.6|7598.6|7607.9|7597.9|2
1606809390000|2020-12-01 07:56:30|7608.9|7598.9|7609.1|7599.1|7609.1|7599.1|7608.9|7598.9|2
1606809400000|2020-12-01 07:56:40|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|1
1606809410000|2020-12-01 07:56:50|7608.6|7598.6|7608.4|7598.4|7608.6|7598.6|7608.4|7598.4|2
1606809430000|2020-12-01 07:57:10|7608.6|7598.6|7610.1|7600.1|7610.1|7600.1|7608.6|7598.6|4
1606809450000|2020-12-01 07:57:30|7609.9|7599.9|7608.9|7598.9|7609.9|7599.9|7608.9|7598.9|3
1606809460000|2020-12-01 07:57:40|7608.6|7598.6|7607.4|7597.4|7608.6|7598.6|7607.4|7597.4|4
1606809470000|2020-12-01 07:57:50|7607.6|7597.6|7607.9|7597.9|7607.9|7597.9|7607.6|7597.6|2
1606809480000|2020-12-01 07:58:00|7608.1|7598.1|7607.6|7597.6|7608.6|7598.6|7607.6|7597.6|4
1606809490000|2020-12-01 07:58:10|7607.9|7597.9|7607.9|7597.9|7607.9|7597.9|7607.9|7597.9|1
1606809500000|2020-12-01 07:58:20|7606.6|7596.6|7607.1|7597.1|7607.1|7597.1|7606.6|7596.6|2
1606809510000|2020-12-01 07:58:30|7607.4|7597.4|7606.6|7596.6|7607.4|7597.4|7606.6|7596.6|3
1606809530000|2020-12-01 07:58:50|7607.1|7597.1|7606.6|7596.6|7607.1|7597.1|7606.6|7596.6|2
1606809550000|2020-12-01 07:59:10|7606.4|7596.4|7605.6|7595.6|7606.4|7596.4|7605.6|7595.6|2
1606809560000|2020-12-01 07:59:20|7605.9|7595.9|7604.1|7594.1|7606.4|7596.4|7604.1|7594.1|6
1606809570000|2020-12-01 07:59:30|7604.4|7594.4|7605.4|7595.4|7605.4|7595.4|7603.9|7593.9|6
1606809580000|2020-12-01 07:59:40|7605.6|7595.6|7608.9|7598.9|7608.9|7598.9|7605.6|7595.6|6
1606809590000|2020-12-01 07:59:50|7609.1|7599.1|7613.1|7603.1|7613.1|7603.1|7609.1|7599.1|9
1606809600000|2020-12-01 08:00:00|7613.9|7603.9|7619.1|7609.1|7620.1|7610.1|7613.9|7603.9|19
1606809610000|2020-12-01 08:00:10|7619.4|7609.4|7616.4|7606.4|7620.4|7610.4|7616.4|7606.4|12
1606809620000|2020-12-01 08:00:20|7616.6|7606.6|7609.9|7599.9|7616.6|7606.6|7609.6|7599.6|5
1606809630000|2020-12-01 08:00:30|7610.1|7600.1|7610.4|7600.4|7610.4|7600.4|7609.1|7599.1|11
1606809640000|2020-12-01 08:00:40|7610.6|7600.6|7610.4|7600.4|7611.1|7601.1|7609.9|7599.9|7
1606809650000|2020-12-01 08:00:50|7611.9|7601.9|7612.6|7602.6|7614.4|7604.4|7611.9|7601.9|7
1606809660000|2020-12-01 08:01:00|7612.9|7602.9|7613.6|7603.6|7613.6|7603.6|7611.9|7601.9|9
1606809670000|2020-12-01 08:01:10|7613.1|7603.1|7610.6|7600.6|7613.1|7603.1|7610.6|7600.6|8
1606809680000|2020-12-01 08:01:20|7610.4|7600.4|7613.4|7603.4|7613.4|7603.4|7610.1|7600.1|7
1606809690000|2020-12-01 08:01:30|7613.1|7603.1|7615.1|7605.1|7616.1|7606.1|7612.9|7602.9|13
1606809700000|2020-12-01 08:01:40|7615.4|7605.4|7616.9|7606.9|7617.1|7607.1|7615.1|7605.1|8
1606809710000|2020-12-01 08:01:50|7616.6|7606.6|7616.1|7606.1|7616.6|7606.6|7616.1|7606.1|2
1606809720000|2020-12-01 08:02:00|7615.9|7605.9|7614.9|7604.9|7615.9|7605.9|7614.9|7604.9|4
1606809730000|2020-12-01 08:02:10|7614.6|7604.6|7616.1|7606.1|7616.1|7606.1|7614.6|7604.6|3
1606809740000|2020-12-01 08:02:20|7615.9|7605.9|7613.6|7603.6|7615.9|7605.9|7613.6|7603.6|5
1606809750000|2020-12-01 08:02:30|7613.9|7603.9|7613.4|7603.4|7614.1|7604.1|7613.4|7603.4|4
1606809760000|2020-12-01 08:02:40|7613.1|7603.1|7615.9|7605.9|7615.9|7605.9|7612.9|7602.9|4
1606809770000|2020-12-01 08:02:50|7616.1|7606.1|7613.1|7603.1|7616.1|7606.1|7613.1|7603.1|8
1606809780000|2020-12-01 08:03:00|7613.4|7603.4|7617.1|7607.1|7617.1|7607.1|7613.4|7603.4|12
1606809790000|2020-12-01 08:03:10|7617.4|7607.4|7615.1|7605.1|7617.6|7607.6|7614.9|7604.9|9
1606809800000|2020-12-01 08:03:20|7614.9|7604.9|7614.1|7604.1|7614.9|7604.9|7614.1|7604.1|2
1606809810000|2020-12-01 08:03:30|7614.4|7604.4|7614.6|7604.6|7614.9|7604.9|7614.4|7604.4|3
1606809820000|2020-12-01 08:03:40|7614.9|7604.9|7615.1|7605.1|7615.1|7605.1|7614.6|7604.6|3
1606809830000|2020-12-01 08:03:50|7614.9|7604.9|7617.6|7607.6|7617.6|7607.6|7613.9|7603.9|9
1606809840000|2020-12-01 08:04:00|7617.9|7607.9|7618.9|7608.9|7619.1|7609.1|7617.9|7607.9|6
1606809850000|2020-12-01 08:04:10|7619.1|7609.1|7620.1|7610.1|7620.1|7610.1|7619.1|7609.1|3
1606809860000|2020-12-01 08:04:20|7620.4|7610.4|7622.1|7612.1|7622.1|7612.1|7620.4|7610.4|5
1606809870000|2020-12-01 08:04:30|7622.4|7612.4|7622.1|7612.1|7622.4|7612.4|7620.4|7610.4|8
1606809880000|2020-12-01 08:04:40|7622.4|7612.4|7623.9|7613.9|7623.9|7613.9|7622.4|7612.4|5
1606809890000|2020-12-01 08:04:50|7624.1|7614.1|7624.9|7614.9|7624.9|7614.9|7623.4|7613.4|7
1606809900000|2020-12-01 08:05:00|7624.6|7614.6|7625.4|7615.4|7625.4|7615.4|7624.4|7614.4|8
1606809910000|2020-12-01 08:05:10|7625.6|7615.6|7625.4|7615.4|7625.9|7615.9|7625.1|7615.1|5
1606809920000|2020-12-01 08:05:20|7625.1|7615.1|7625.6|7615.6|7625.9|7615.9|7625.1|7615.1|8
1606809930000|2020-12-01 08:05:30|7625.9|7615.9|7628.6|7618.6|7628.6|7618.6|7625.9|7615.9|10
1606809940000|2020-12-01 08:05:40|7628.9|7618.9|7625.9|7615.9|7629.1|7619.1|7625.9|7615.9|14
1606809950000|2020-12-01 08:05:50|7625.6|7615.6|7627.9|7617.9|7628.4|7618.4|7625.4|7615.4|13
1606809960000|2020-12-01 08:06:00|7627.6|7617.6|7626.1|7616.1|7627.6|7617.6|7626.1|7616.1|9
1606809970000|2020-12-01 08:06:10|7626.4|7616.4|7626.4|7616.4|7626.9|7616.9|7626.4|7616.4|4
1606809980000|2020-12-01 08:06:20|7626.6|7616.6|7626.9|7616.9|7626.9|7616.9|7626.6|7616.6|2
1606809990000|2020-12-01 08:06:30|7626.6|7616.6|7625.9|7615.9|7626.6|7616.6|7625.9|7615.9|2
1606810000000|2020-12-01 08:06:40|7625.6|7615.6|7624.4|7614.4|7625.6|7615.6|7624.4|7614.4|12
1606810010000|2020-12-01 08:06:50|7623.6|7613.6|7622.1|7612.1|7623.6|7613.6|7621.9|7611.9|5
1606810020000|2020-12-01 08:07:00|7622.6|7612.6|7625.4|7615.4|7627.1|7617.1|7622.6|7612.6|6
1606810040000|2020-12-01 08:07:20|7625.6|7615.6|7626.4|7616.4|7626.9|7616.9|7625.6|7615.6|9
1606810050000|2020-12-01 08:07:30|7626.6|7616.6|7628.1|7618.1|7628.1|7618.1|7626.6|7616.6|4
1606810060000|2020-12-01 08:07:40|7628.4|7618.4|7628.6|7618.6|7629.6|7619.6|7626.6|7616.6|15
1606810070000|2020-12-01 08:07:50|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|1
1606810080000|2020-12-01 08:08:00|7628.6|7618.6|7627.1|7617.1|7628.6|7618.6|7627.1|7617.1|6
1606810090000|2020-12-01 08:08:10|7627.4|7617.4|7625.6|7615.6|7627.4|7617.4|7625.6|7615.6|3
1606810100000|2020-12-01 08:08:20|7625.4|7615.4|7623.9|7613.9|7625.4|7615.4|7623.9|7613.9|4
1606810110000|2020-12-01 08:08:30|7623.4|7613.4|7622.4|7612.4|7623.4|7613.4|7622.4|7612.4|5
1606810120000|2020-12-01 08:08:40|7622.1|7612.1|7620.9|7610.9|7622.1|7612.1|7620.9|7610.9|2
1606810130000|2020-12-01 08:08:50|7621.1|7611.1|7622.1|7612.1|7622.1|7612.1|7621.1|7611.1|2
1606810140000|2020-12-01 08:09:00|7622.4|7612.4|7625.4|7615.4|7625.4|7615.4|7622.4|7612.4|6
1606810150000|2020-12-01 08:09:10|7625.1|7615.1|7623.4|7613.4|7625.1|7615.1|7623.4|7613.4|5
1606810160000|2020-12-01 08:09:20|7623.6|7613.6|7622.4|7612.4|7624.1|7614.1|7622.4|7612.4|6
1606810170000|2020-12-01 08:09:30|7622.1|7612.1|7621.4|7611.4|7622.4|7612.4|7621.4|7611.4|8
1606810180000|2020-12-01 08:09:40|7621.6|7611.6|7623.9|7613.9|7623.9|7613.9|7621.4|7611.4|11
1606810190000|2020-12-01 08:09:50|7624.1|7614.1|7623.1|7613.1|7624.1|7614.1|7623.1|7613.1|4
1606810200000|2020-12-01 08:10:00|7623.4|7613.4|7624.9|7614.9|7625.1|7615.1|7623.4|7613.4|5
1606810210000|2020-12-01 08:10:10|7624.6|7614.6|7624.4|7614.4|7625.1|7615.1|7623.9|7613.9|10
1606810230000|2020-12-01 08:10:30|7624.6|7614.6|7624.9|7614.9|7624.9|7614.9|7624.6|7614.6|2
1606810240000|2020-12-01 08:10:40|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|3
1606810250000|2020-12-01 08:10:50|7624.6|7614.6|7625.1|7615.1|7625.4|7615.4|7624.6|7614.6|3
1606810260000|2020-12-01 08:11:00|7624.9|7614.9|7625.1|7615.1|7625.1|7615.1|7624.1|7614.1|10
1606810270000|2020-12-01 08:11:10|7624.9|7614.9|7623.6|7613.6|7624.9|7614.9|7623.6|7613.6|4
1606810280000|2020-12-01 08:11:20|7623.9|7613.9|7624.4|7614.4|7624.4|7614.4|7623.9|7613.9|2
1606810290000|2020-12-01 08:11:30|7624.1|7614.1|7621.1|7611.1|7624.1|7614.1|7620.9|7610.9|7
1606810300000|2020-12-01 08:11:40|7621.4|7611.4|7623.6|7613.6|7623.6|7613.6|7621.4|7611.4|6
1606810310000|2020-12-01 08:11:50|7623.9|7613.9|7622.1|7612.1|7623.9|7613.9|7621.1|7611.1|6
1606810320000|2020-12-01 08:12:00|7622.4|7612.4|7622.9|7612.9|7622.9|7612.9|7622.1|7612.1|4
1606810330000|2020-12-01 08:12:10|7622.6|7612.6|7622.6|7612.6|7622.6|7612.6|7622.4|7612.4|3
1606810340000|2020-12-01 08:12:20|7622.9|7612.9|7622.1|7612.1|7623.1|7613.1|7622.1|7612.1|5
1606810350000|2020-12-01 08:12:30|7621.9|7611.9|7621.6|7611.6|7621.9|7611.9|7621.6|7611.6|2
1606810360000|2020-12-01 08:12:40|7621.9|7611.9|7620.4|7610.4|7621.9|7611.9|7620.4|7610.4|3
1606810370000|2020-12-01 08:12:50|7620.6|7610.6|7619.9|7609.9|7620.9|7610.9|7619.6|7609.6|7
1606810380000|2020-12-01 08:13:00|7620.6|7610.6|7620.6|7610.6|7621.4|7611.4|7620.6|7610.6|6
1606810390000|2020-12-01 08:13:10|7620.9|7610.9|7620.4|7610.4|7621.4|7611.4|7620.4|7610.4|13
1606810400000|2020-12-01 08:13:20|7620.6|7610.6|7621.4|7611.4|7621.4|7611.4|7620.6|7610.6|4
1606810410000|2020-12-01 08:13:30|7620.9|7610.9|7620.1|7610.1|7620.9|7610.9|7620.1|7610.1|4
1606810420000|2020-12-01 08:13:40|7620.4|7610.4|7618.6|7608.6|7620.6|7610.6|7618.6|7608.6|10
1606810430000|2020-12-01 08:13:50|7618.9|7608.9|7617.4|7607.4|7618.9|7608.9|7616.4|7606.4|14
1606810440000|2020-12-01 08:14:00|7617.1|7607.1|7617.4|7607.4|7617.4|7607.4|7617.1|7607.1|2
1606810450000|2020-12-01 08:14:10|7617.6|7607.6|7619.6|7609.6|7619.6|7609.6|7617.6|7607.6|5
1606810470000|2020-12-01 08:14:30|7619.4|7609.4|7616.9|7606.9|7619.4|7609.4|7616.9|7606.9|7
1606810480000|2020-12-01 08:14:40|7616.6|7606.6|7616.4|7606.4|7616.6|7606.6|7616.1|7606.1|5
1606810490000|2020-12-01 08:14:50|7616.6|7606.6|7617.9|7607.9|7618.4|7608.4|7616.4|7606.4|9
1606810500000|2020-12-01 08:15:00|7617.1|7607.1|7616.4|7606.4|7617.9|7607.9|7616.4|7606.4|8
1606810510000|2020-12-01 08:15:10|7616.1|7606.1|7615.6|7605.6|7616.4|7606.4|7615.1|7605.1|11
1606810520000|2020-12-01 08:15:20|7615.9|7605.9|7615.4|7605.4|7616.4|7606.4|7615.4|7605.4|5
1606810530000|2020-12-01 08:15:30|7615.6|7605.6|7615.6|7605.6|7615.9|7605.9|7615.6|7605.6|3
1606810540000|2020-12-01 08:15:40|7615.4|7605.4|7615.1|7605.1|7615.4|7605.4|7614.9|7604.9|8
1606810550000|2020-12-01 08:15:50|7614.9|7604.9|7613.9|7603.9|7614.9|7604.9|7613.6|7603.6|6
1606810560000|2020-12-01 08:16:00|7613.6|7603.6|7613.6|7603.6|7614.1|7604.1|7613.1|7603.1|15
1606810570000|2020-12-01 08:16:10|7613.9|7603.9|7617.6|7607.6|7617.6|7607.6|7613.9|7603.9|13
1606810580000|2020-12-01 08:16:20|7618.1|7608.1|7616.4|7606.4|7618.9|7608.9|7616.4|7606.4|8
1606810590000|2020-12-01 08:16:30|7616.6|7606.6|7615.6|7605.6|7616.6|7606.6|7614.9|7604.9|11
1606810600000|2020-12-01 08:16:40|7615.9|7605.9|7615.4|7605.4|7615.9|7605.9|7615.4|7605.4|3
1606810610000|2020-12-01 08:16:50|7615.1|7605.1|7615.4|7605.4|7615.6|7605.6|7615.1|7605.1|4
1606810620000|2020-12-01 08:17:00|7615.6|7605.6|7615.6|7605.6|7615.6|7605.6|7615.1|7605.1|4
1606810630000|2020-12-01 08:17:10|7615.9|7605.9|7616.6|7606.6|7616.6|7606.6|7615.6|7605.6|6
1606810640000|2020-12-01 08:17:20|7616.4|7606.4|7615.9|7605.9|7616.4|7606.4|7615.4|7605.4|4
1606810650000|2020-12-01 08:17:30|7616.1|7606.1|7616.4|7606.4|7617.1|7607.1|7616.1|7606.1|8
1606810660000|2020-12-01 08:17:40|7616.1|7606.1|7615.6|7605.6|7616.1|7606.1|7615.6|7605.6|3
1606810670000|2020-12-01 08:17:50|7615.9|7605.9|7615.9|7605.9|7615.9|7605.9|7615.9|7605.9|1
1606810680000|2020-12-01 08:18:00|7616.1|7606.1|7617.1|7607.1|7617.1|7607.1|7616.1|7606.1|5
1606810690000|2020-12-01 08:18:10|7616.9|7606.9|7613.1|7603.1|7616.9|7606.9|7613.1|7603.1|8
1606810700000|2020-12-01 08:18:20|7613.4|7603.4|7614.1|7604.1|7614.4|7604.4|7613.4|7603.4|5
1606810710000|2020-12-01 08:18:30|7614.4|7604.4|7616.6|7606.6|7617.4|7607.4|7614.4|7604.4|6
1606810720000|2020-12-01 08:18:40|7616.9|7606.9|7617.4|7607.4|7617.4|7607.4|7616.9|7606.9|2
1606810730000|2020-12-01 08:18:50|7617.1|7607.1|7616.6|7606.6|7617.1|7607.1|7616.6|7606.6|2
1606810740000|2020-12-01 08:19:00|7616.9|7606.9|7617.4|7607.4|7617.4|7607.4|7616.9|7606.9|2
1606810750000|2020-12-01 08:19:10|7617.6|7607.6|7619.4|7609.4|7619.4|7609.4|7617.6|7607.6|6
1606810760000|2020-12-01 08:19:20|7619.1|7609.1|7619.1|7609.1|7619.4|7609.4|7618.9|7608.9|5
1606810770000|2020-12-01 08:19:30|7620.1|7610.1|7619.4|7609.4|7620.1|7610.1|7619.4|7609.4|2
1606810780000|2020-12-01 08:19:40|7619.6|7609.6|7619.6|7609.6|7619.9|7609.9|7619.4|7609.4|7
1606810790000|2020-12-01 08:19:50|7619.9|7609.9|7620.6|7610.6|7620.6|7610.6|7619.9|7609.9|2
1606810800000|2020-12-01 08:20:00|7620.9|7610.9|7621.9|7611.9|7621.9|7611.9|7620.9|7610.9|2
1606810810000|2020-12-01 08:20:10|7621.6|7611.6|7622.6|7612.6|7622.6|7612.6|7621.6|7611.6|3
1606810820000|2020-12-01 08:20:20|7622.9|7612.9|7626.4|7616.4|7626.4|7616.4|7622.9|7612.9|8
1606810830000|2020-12-01 08:20:30|7626.6|7616.6|7627.6|7617.6|7627.9|7617.9|7626.6|7616.6|7
1606810840000|2020-12-01 08:20:40|7627.9|7617.9|7628.1|7618.1|7629.4|7619.4|7627.9|7617.9|7
1606810850000|2020-12-01 08:20:50|7628.4|7618.4|7629.1|7619.1|7629.6|7619.6|7628.4|7618.4|6
1606810860000|2020-12-01 08:21:00|7628.9|7618.9|7628.1|7618.1|7629.6|7619.6|7627.9|7617.9|12
1606810870000|2020-12-01 08:21:10|7627.9|7617.9|7627.9|7617.9|7628.4|7618.4|7627.9|7617.9|5
1606810880000|2020-12-01 08:21:20|7628.1|7618.1|7628.6|7618.6|7628.6|7618.6|7628.1|7618.1|2
1606810890000|2020-12-01 08:21:30|7628.4|7618.4|7627.4|7617.4|7628.4|7618.4|7627.4|7617.4|4
1606810900000|2020-12-01 08:21:40|7627.1|7617.1|7626.4|7616.4|7627.4|7617.4|7626.4|7616.4|4
1606810910000|2020-12-01 08:21:50|7626.6|7616.6|7626.6|7616.6|7627.4|7617.4|7626.6|7616.6|5
1606810920000|2020-12-01 08:22:00|7626.4|7616.4|7625.4|7615.4|7626.4|7616.4|7624.4|7614.4|5
1606810930000|2020-12-01 08:22:10|7624.9|7614.9|7623.4|7613.4|7624.9|7614.9|7623.4|7613.4|7
1606810940000|2020-12-01 08:22:20|7623.1|7613.1|7623.1|7613.1|7624.1|7614.1|7622.9|7612.9|9
1606810950000|2020-12-01 08:22:30|7622.9|7612.9|7623.6|7613.6|7623.6|7613.6|7622.6|7612.6|8
1606810960000|2020-12-01 08:22:40|7623.9|7613.9|7624.9|7614.9|7624.9|7614.9|7623.9|7613.9|3
1606810970000|2020-12-01 08:22:50|7625.1|7615.1|7626.9|7616.9|7626.9|7616.9|7625.1|7615.1|9
1606810980000|2020-12-01 08:23:00|7626.6|7616.6|7626.1|7616.1|7626.6|7616.6|7625.9|7615.9|7
1606810990000|2020-12-01 08:23:10|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7624.9|7614.9|5
1606811000000|2020-12-01 08:23:20|7626.1|7616.1|7626.4|7616.4|7626.4|7616.4|7626.1|7616.1|2
1606811010000|2020-12-01 08:23:30|7626.6|7616.6|7626.1|7616.1|7626.9|7616.9|7626.1|7616.1|4
1606811020000|2020-12-01 08:23:40|7626.4|7616.4|7626.6|7616.6|7626.9|7616.9|7626.4|7616.4|4
1606811030000|2020-12-01 08:23:50|7626.4|7616.4|7625.9|7615.9|7626.4|7616.4|7625.9|7615.9|2
1606811040000|2020-12-01 08:24:00|7626.1|7616.1|7626.4|7616.4|7626.4|7616.4|7625.9|7615.9|4
1606811050000|2020-12-01 08:24:10|7626.6|7616.6|7626.1|7616.1|7626.9|7616.9|7625.9|7615.9|8
1606811060000|2020-12-01 08:24:20|7626.4|7616.4|7626.6|7616.6|7626.6|7616.6|7626.4|7616.4|2
1606811070000|2020-12-01 08:24:30|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|1
1606811080000|2020-12-01 08:24:40|7625.9|7615.9|7626.9|7616.9|7626.9|7616.9|7625.9|7615.9|4
1606811090000|2020-12-01 08:24:50|7627.1|7617.1|7626.4|7616.4|7627.4|7617.4|7626.4|7616.4|5
1606811100000|2020-12-01 08:25:00|7626.6|7616.6|7627.4|7617.4|7627.4|7617.4|7626.6|7616.6|4
1606811110000|2020-12-01 08:25:10|7627.6|7617.6|7629.1|7619.1|7629.1|7619.1|7627.6|7617.6|6
1606811120000|2020-12-01 08:25:20|7629.4|7619.4|7628.4|7618.4|7629.6|7619.6|7628.4|7618.4|4
1606811130000|2020-12-01 08:25:30|7627.4|7617.4|7626.6|7616.6|7627.6|7617.6|7626.6|7616.6|5
1606811140000|2020-12-01 08:25:40|7626.4|7616.4|7625.1|7615.1|7626.4|7616.4|7624.9|7614.9|5
1606811150000|2020-12-01 08:25:50|7625.6|7615.6|7623.9|7613.9|7625.6|7615.6|7623.9|7613.9|6
1606811160000|2020-12-01 08:26:00|7624.1|7614.1|7625.4|7615.4|7625.4|7615.4|7624.1|7614.1|6
1606811170000|2020-12-01 08:26:10|7625.1|7615.1|7624.4|7614.4|7625.1|7615.1|7624.4|7614.4|2
1606811180000|2020-12-01 08:26:20|7624.1|7614.1|7623.1|7613.1|7624.1|7614.1|7623.1|7613.1|3
1606811190000|2020-12-01 08:26:30|7622.9|7612.9|7621.9|7611.9|7622.9|7612.9|7621.9|7611.9|4
1606811200000|2020-12-01 08:26:40|7622.1|7612.1|7625.1|7615.1|7625.1|7615.1|7622.1|7612.1|6
1606811210000|2020-12-01 08:26:50|7625.4|7615.4|7626.1|7616.1|7626.1|7616.1|7625.4|7615.4|3
1606811230000|2020-12-01 08:27:10|7626.6|7616.6|7626.6|7616.6|7626.6|7616.6|7626.1|7616.1|4
1606811240000|2020-12-01 08:27:20|7626.9|7616.9|7625.6|7615.6|7626.9|7616.9|7625.4|7615.4|5
1606811250000|2020-12-01 08:27:30|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|7625.9|7615.9|1
1606811260000|2020-12-01 08:27:40|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|7626.1|7616.1|1
1606811270000|2020-12-01 08:27:50|7626.4|7616.4|7626.1|7616.1|7626.4|7616.4|7626.1|7616.1|2
1606811280000|2020-12-01 08:28:00|7626.4|7616.4|7626.6|7616.6|7626.6|7616.6|7626.1|7616.1|6
1606811290000|2020-12-01 08:28:10|7626.9|7616.9|7626.6|7616.6|7626.9|7616.9|7626.4|7616.4|4
1606811300000|2020-12-01 08:28:20|7626.1|7616.1|7624.1|7614.1|7626.1|7616.1|7624.1|7614.1|4
1606811310000|2020-12-01 08:28:30|7624.4|7614.4|7624.6|7614.6|7624.6|7614.6|7623.4|7613.4|7
1606811320000|2020-12-01 08:28:40|7624.1|7614.1|7623.6|7613.6|7624.1|7614.1|7623.6|7613.6|4
1606811330000|2020-12-01 08:28:50|7623.9|7613.9|7624.1|7614.1|7625.9|7615.9|7623.9|7613.9|6
1606811340000|2020-12-01 08:29:00|7624.4|7614.4|7625.4|7615.4|7625.4|7615.4|7624.4|7614.4|3
1606811350000|2020-12-01 08:29:10|7625.6|7615.6|7625.9|7615.9|7626.1|7616.1|7625.6|7615.6|4
1606811360000|2020-12-01 08:29:20|7626.1|7616.1|7625.9|7615.9|7626.1|7616.1|7625.9|7615.9|2
1606811370000|2020-12-01 08:29:30|7626.1|7616.1|7625.9|7615.9|7626.1|7616.1|7625.6|7615.6|6
1606811380000|2020-12-01 08:29:40|7625.6|7615.6|7625.6|7615.6|7625.9|7615.9|7625.6|7615.6|3
1606811390000|2020-12-01 08:29:50|7625.9|7615.9|7624.1|7614.1|7625.9|7615.9|7623.4|7613.4|7
1606811400000|2020-12-01 08:30:00|7624.4|7614.4|7625.6|7615.6|7625.9|7615.9|7623.9|7613.9|7
1606811410000|2020-12-01 08:30:10|7625.4|7615.4|7624.6|7614.6|7625.4|7615.4|7624.6|7614.6|3
1606811420000|2020-12-01 08:30:20|7624.4|7614.4|7627.4|7617.4|7627.4|7617.4|7623.9|7613.9|7
1606811430000|2020-12-01 08:30:30|7627.6|7617.6|7626.9|7616.9|7627.6|7617.6|7626.6|7616.6|5
1606811440000|2020-12-01 08:30:40|7627.1|7617.1|7626.9|7616.9|7627.4|7617.4|7626.9|7616.9|3
1606811450000|2020-12-01 08:30:50|7627.1|7617.1|7629.4|7619.4|7629.4|7619.4|7627.1|7617.1|6
1606811460000|2020-12-01 08:31:00|7629.1|7619.1|7627.1|7617.1|7629.1|7619.1|7627.1|7617.1|6
1606811470000|2020-12-01 08:31:10|7626.9|7616.9|7627.4|7617.4|7627.6|7617.6|7626.6|7616.6|6
1606811480000|2020-12-01 08:31:20|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|7626.9|7616.9|1
1606811500000|2020-12-01 08:31:40|7627.1|7617.1|7627.6|7617.6|7627.6|7617.6|7627.1|7617.1|4
1606811510000|2020-12-01 08:31:50|7627.9|7617.9|7627.1|7617.1|7628.6|7618.6|7627.1|7617.1|6
1606811520000|2020-12-01 08:32:00|7627.6|7617.6|7633.1|7623.1|7633.4|7623.4|7627.6|7617.6|11
1606811530000|2020-12-01 08:32:10|7633.4|7623.4|7633.1|7623.1|7633.9|7623.9|7633.1|7623.1|7
1606811540000|2020-12-01 08:32:20|7632.9|7622.9|7634.4|7624.4|7634.4|7624.4|7632.4|7622.4|9
1606811550000|2020-12-01 08:32:30|7634.6|7624.6|7635.9|7625.9|7635.9|7625.9|7634.6|7624.6|9
1606811560000|2020-12-01 08:32:40|7635.6|7625.6|7635.9|7625.9|7635.9|7625.9|7635.1|7625.1|6
1606811570000|2020-12-01 08:32:50|7635.6|7625.6|7635.6|7625.6|7635.9|7625.9|7635.6|7625.6|3
1606811580000|2020-12-01 08:33:00|7635.9|7625.9|7638.6|7628.6|7638.6|7628.6|7635.9|7625.9|7
1606811590000|2020-12-01 08:33:10|7638.4|7628.4|7637.9|7627.9|7638.4|7628.4|7636.6|7626.6|7
1606811600000|2020-12-01 08:33:20|7638.1|7628.1|7636.9|7626.9|7638.6|7628.6|7636.9|7626.9|12
1606811610000|2020-12-01 08:33:30|7637.1|7627.1|7637.6|7627.6|7637.9|7627.9|7637.1|7627.1|4
1606811620000|2020-12-01 08:33:40|7637.4|7627.4|7634.4|7624.4|7637.6|7627.6|7633.4|7623.4|15
1606811630000|2020-12-01 08:33:50|7634.6|7624.6|7638.9|7628.9|7640.4|7630.4|7634.6|7624.6|23
1606811640000|2020-12-01 08:34:00|7639.1|7629.1|7641.1|7631.1|7641.6|7631.6|7638.9|7628.9|22
1606811650000|2020-12-01 08:34:10|7641.9|7631.9|7642.6|7632.6|7643.9|7633.9|7641.6|7631.6|17
1606811660000|2020-12-01 08:34:20|7642.9|7632.9|7640.1|7630.1|7643.1|7633.1|7640.1|7630.1|9
1606811670000|2020-12-01 08:34:30|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|7639.9|7629.9|1
1606811680000|2020-12-01 08:34:40|7640.1|7630.1|7641.4|7631.4|7642.9|7632.9|7640.1|7630.1|12
1606811690000|2020-12-01 08:34:50|7641.6|7631.6|7642.6|7632.6|7642.6|7632.6|7641.6|7631.6|6
1606811700000|2020-12-01 08:35:00|7642.9|7632.9|7641.4|7631.4|7642.9|7632.9|7641.4|7631.4|6
1606811710000|2020-12-01 08:35:10|7641.1|7631.1|7639.1|7629.1|7641.1|7631.1|7638.1|7628.1|7
1606811720000|2020-12-01 08:35:20|7638.4|7628.4|7639.9|7629.9|7639.9|7629.9|7637.9|7627.9|4
1606811730000|2020-12-01 08:35:30|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.4|7629.4|3
1606811740000|2020-12-01 08:35:40|7639.9|7629.9|7642.6|7632.6|7642.6|7632.6|7639.9|7629.9|6
1606811750000|2020-12-01 08:35:50|7642.9|7632.9|7642.6|7632.6|7644.1|7634.1|7642.6|7632.6|9
1606811760000|2020-12-01 08:36:00|7642.4|7632.4|7641.4|7631.4|7642.4|7632.4|7641.4|7631.4|5
1606811770000|2020-12-01 08:36:10|7641.6|7631.6|7642.1|7632.1|7642.1|7632.1|7641.4|7631.4|4
1606811780000|2020-12-01 08:36:20|7642.4|7632.4|7641.4|7631.4|7643.6|7633.6|7641.1|7631.1|8
1606811790000|2020-12-01 08:36:30|7641.1|7631.1|7643.9|7633.9|7643.9|7633.9|7641.1|7631.1|5
1606811800000|2020-12-01 08:36:40|7644.1|7634.1|7646.1|7636.1|7646.4|7636.4|7644.1|7634.1|9
1606811810000|2020-12-01 08:36:50|7646.4|7636.4|7645.1|7635.1|7646.4|7636.4|7645.1|7635.1|7
1606811820000|2020-12-01 08:37:00|7645.4|7635.4|7646.1|7636.1|7646.1|7636.1|7645.4|7635.4|8
1606811830000|2020-12-01 08:37:10|7646.4|7636.4|7648.9|7638.9|7650.9|7640.9|7646.4|7636.4|18
1606811840000|2020-12-01 08:37:20|7648.1|7638.1|7645.9|7635.9|7648.1|7638.1|7645.9|7635.9|8
1606811850000|2020-12-01 08:37:30|7645.6|7635.6|7645.6|7635.6|7646.4|7636.4|7645.1|7635.1|10
1606811860000|2020-12-01 08:37:40|7645.9|7635.9|7645.6|7635.6|7646.9|7636.9|7645.6|7635.6|10
1606811870000|2020-12-01 08:37:50|7645.4|7635.4|7646.1|7636.1|7646.1|7636.1|7645.4|7635.4|7
1606811880000|2020-12-01 08:38:00|7646.4|7636.4|7648.9|7638.9|7648.9|7638.9|7646.4|7636.4|11
1606811890000|2020-12-01 08:38:10|7649.4|7639.4|7649.9|7639.9|7649.9|7639.9|7649.4|7639.4|3
1606811900000|2020-12-01 08:38:20|7649.6|7639.6|7649.6|7639.6|7649.9|7639.9|7648.6|7638.6|9
1606811910000|2020-12-01 08:38:30|7649.4|7639.4|7649.6|7639.6|7649.9|7639.9|7649.4|7639.4|4
1606811920000|2020-12-01 08:38:40|7649.9|7639.9|7650.1|7640.1|7650.4|7640.4|7649.9|7639.9|4
1606811930000|2020-12-01 08:38:50|7650.4|7640.4|7650.1|7640.1|7651.1|7641.1|7649.9|7639.9|8
1606811940000|2020-12-01 08:39:00|7650.4|7640.4|7649.6|7639.6|7651.4|7641.4|7649.6|7639.6|7
1606811950000|2020-12-01 08:39:10|7649.4|7639.4|7646.4|7636.4|7649.4|7639.4|7645.6|7635.6|7
1606811960000|2020-12-01 08:39:20|7646.1|7636.1|7647.6|7637.6|7648.4|7638.4|7646.1|7636.1|14
1606811970000|2020-12-01 08:39:30|7647.4|7637.4|7649.1|7639.1|7649.1|7639.1|7646.9|7636.9|8
1606811980000|2020-12-01 08:39:40|7649.4|7639.4|7650.1|7640.1|7650.1|7640.1|7649.4|7639.4|3
1606811990000|2020-12-01 08:39:50|7650.4|7640.4|7651.6|7641.6|7651.9|7641.9|7650.4|7640.4|9
1606812000000|2020-12-01 08:40:00|7651.9|7641.9|7649.1|7639.1|7652.6|7642.6|7648.6|7638.6|12
1606812010000|2020-12-01 08:40:10|7649.4|7639.4|7651.1|7641.1|7651.1|7641.1|7649.4|7639.4|7
1606812020000|2020-12-01 08:40:20|7651.4|7641.4|7659.1|7649.1|7659.6|7649.6|7651.4|7641.4|8
1606812030000|2020-12-01 08:40:30|7659.4|7649.4|7662.6|7652.6|7663.9|7653.9|7659.4|7649.4|14
1606812040000|2020-12-01 08:40:40|7663.1|7653.1|7664.4|7654.4|7664.4|7654.4|7663.1|7653.1|4
1606812050000|2020-12-01 08:40:50|7664.1|7654.1|7667.6|7657.6|7667.6|7657.6|7663.1|7653.1|7
1606812060000|2020-12-01 08:41:00|7667.9|7657.9|7666.6|7656.6|7667.9|7657.9|7666.6|7656.6|10
1606812070000|2020-12-01 08:41:10|7666.9|7656.9|7665.1|7655.1|7668.1|7658.1|7665.1|7655.1|13
1606812080000|2020-12-01 08:41:20|7664.9|7654.9|7663.9|7653.9|7664.9|7654.9|7663.4|7653.4|10
1606812090000|2020-12-01 08:41:30|7663.6|7653.6|7666.1|7656.1|7666.1|7656.1|7663.6|7653.6|10
1606812100000|2020-12-01 08:41:40|7666.4|7656.4|7665.9|7655.9|7666.4|7656.4|7665.9|7655.9|3
1606812110000|2020-12-01 08:41:50|7665.6|7655.6|7662.9|7652.9|7665.9|7655.9|7662.9|7652.9|11
1606812120000|2020-12-01 08:42:00|7663.6|7653.6|7664.1|7654.1|7665.9|7655.9|7663.6|7653.6|6
1606812130000|2020-12-01 08:42:10|7663.9|7653.9|7657.6|7647.6|7663.9|7653.9|7657.4|7647.4|8
1606812140000|2020-12-01 08:42:20|7657.4|7647.4|7656.4|7646.4|7657.4|7647.4|7655.6|7645.6|10
1606812150000|2020-12-01 08:42:30|7655.9|7645.9|7653.1|7643.1|7655.9|7645.9|7653.1|7643.1|9
1606812160000|2020-12-01 08:42:40|7653.6|7643.6|7653.1|7643.1|7654.4|7644.4|7652.1|7642.1|11
1606812170000|2020-12-01 08:42:50|7652.4|7642.4|7651.1|7641.1|7653.6|7643.6|7651.1|7641.1|8
1606812180000|2020-12-01 08:43:00|7649.9|7639.9|7645.6|7635.6|7649.9|7639.9|7645.6|7635.6|5
1606812190000|2020-12-01 08:43:10|7645.9|7635.9|7648.9|7638.9|7649.4|7639.4|7645.9|7635.9|8
1606812200000|2020-12-01 08:43:20|7647.6|7637.6|7646.4|7636.4|7647.6|7637.6|7646.4|7636.4|4
1606812210000|2020-12-01 08:43:30|7646.6|7636.6|7648.4|7638.4|7649.4|7639.4|7646.4|7636.4|8
1606812220000|2020-12-01 08:43:40|7648.9|7638.9|7648.4|7638.4|7649.6|7639.6|7648.4|7638.4|10
1606812230000|2020-12-01 08:43:50|7648.6|7638.6|7647.4|7637.4|7649.6|7639.6|7647.4|7637.4|11
1606812240000|2020-12-01 08:44:00|7647.6|7637.6|7649.4|7639.4|7649.4|7639.4|7647.6|7637.6|3
1606812250000|2020-12-01 08:44:10|7649.6|7639.6|7648.9|7638.9|7649.6|7639.6|7648.9|7638.9|3
1606812260000|2020-12-01 08:44:20|7649.1|7639.1|7649.4|7639.4|7649.4|7639.4|7649.1|7639.1|4
1606812270000|2020-12-01 08:44:30|7653.6|7643.6|7654.6|7644.6|7654.6|7644.6|7653.6|7643.6|3
1606812280000|2020-12-01 08:44:40|7654.4|7644.4|7653.9|7643.9|7654.4|7644.4|7653.9|7643.9|2
1606812290000|2020-12-01 08:44:50|7654.1|7644.1|7649.9|7639.9|7654.1|7644.1|7649.8|7639.8|7
1606812300000|2020-12-01 08:45:00|7649.6|7639.6|7654.1|7644.1|7654.1|7644.1|7649.6|7639.6|10
1606812310000|2020-12-01 08:45:10|7654.6|7644.6|7659.6|7649.6|7660.1|7650.1|7654.6|7644.6|6
1606812320000|2020-12-01 08:45:20|7659.4|7649.4|7660.1|7650.1|7660.6|7650.6|7655.9|7645.9|12
1606812330000|2020-12-01 08:45:30|7660.4|7650.4|7664.9|7654.9|7665.6|7655.6|7660.4|7650.4|16
1606812340000|2020-12-01 08:45:40|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|2
1606812350000|2020-12-01 08:45:50|7664.9|7654.9|7666.1|7656.1|7666.4|7656.4|7664.9|7654.9|9
1606812360000|2020-12-01 08:46:00|7669.4|7659.4|7667.4|7657.4|7671.1|7661.1|7667.4|7657.4|11
1606812370000|2020-12-01 08:46:10|7667.6|7657.6|7670.9|7660.9|7671.9|7661.9|7667.6|7657.6|8
1606812380000|2020-12-01 08:46:20|7670.6|7660.6|7668.4|7658.4|7672.1|7662.1|7668.4|7658.4|12
1606812390000|2020-12-01 08:46:30|7668.6|7658.6|7672.1|7662.1|7672.1|7662.1|7668.6|7658.6|14
1606812400000|2020-12-01 08:46:40|7671.9|7661.9|7671.6|7661.6|7671.9|7661.9|7670.9|7660.9|8
1606812410000|2020-12-01 08:46:50|7671.9|7661.9|7671.1|7661.1|7672.6|7662.6|7671.1|7661.1|8
1606812420000|2020-12-01 08:47:00|7671.4|7661.4|7670.6|7660.6|7671.4|7661.4|7670.6|7660.6|3
1606812430000|2020-12-01 08:47:10|7670.4|7660.4|7668.1|7658.1|7670.4|7660.4|7668.1|7658.1|3
1606812440000|2020-12-01 08:47:20|7668.4|7658.4|7674.6|7664.6|7674.6|7664.6|7668.4|7658.4|12
1606812450000|2020-12-01 08:47:30|7674.4|7664.4|7674.6|7664.6|7675.1|7665.1|7674.1|7664.1|10
1606812460000|2020-12-01 08:47:40|7674.4|7664.4|7675.9|7665.9|7676.4|7666.4|7674.1|7664.1|10
1606812470000|2020-12-01 08:47:50|7675.6|7665.6|7679.1|7669.1|7679.1|7669.1|7675.4|7665.4|9
1606812480000|2020-12-01 08:48:00|7678.4|7668.4|7676.9|7666.9|7678.4|7668.4|7676.4|7666.4|6
1606812490000|2020-12-01 08:48:10|7676.4|7666.4|7677.1|7667.1|7677.6|7667.6|7674.6|7664.6|18
1606812500000|2020-12-01 08:48:20|7676.9|7666.9|7678.1|7668.1|7678.1|7668.1|7676.4|7666.4|6
1606812510000|2020-12-01 08:48:30|7678.4|7668.4|7675.9|7665.9|7678.4|7668.4|7675.9|7665.9|12
1606812520000|2020-12-01 08:48:40|7675.6|7665.6|7677.4|7667.4|7678.1|7668.1|7675.6|7665.6|8
1606812530000|2020-12-01 08:48:50|7677.1|7667.1|7677.4|7667.4|7678.1|7668.1|7676.9|7666.9|8
1606812540000|2020-12-01 08:49:00|7677.6|7667.6|7678.6|7668.6|7678.6|7668.6|7677.6|7667.6|6
1606812550000|2020-12-01 08:49:10|7678.9|7668.9|7681.4|7671.4|7681.4|7671.4|7678.9|7668.9|11
1606812560000|2020-12-01 08:49:20|7681.1|7671.1|7677.9|7667.9|7681.4|7671.4|7677.9|7667.9|8
1606812570000|2020-12-01 08:49:30|7678.4|7668.4|7681.1|7671.1|7681.9|7671.9|7678.4|7668.4|13
1606812580000|2020-12-01 08:49:40|7681.9|7671.9|7680.6|7670.6|7681.9|7671.9|7680.6|7670.6|9
1606812590000|2020-12-01 08:49:50|7680.9|7670.9|7681.4|7671.4|7681.9|7671.9|7680.9|7670.9|5
1606812600000|2020-12-01 08:50:00|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|6
1606812610000|2020-12-01 08:50:10|7680.6|7670.6|7677.9|7667.9|7680.6|7670.6|7677.9|7667.9|5
1606812620000|2020-12-01 08:50:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|4
1606812630000|2020-12-01 08:50:30|7677.9|7667.9|7677.4|7667.4|7678.4|7668.4|7677.4|7667.4|6
1606812640000|2020-12-01 08:50:40|7677.6|7667.6|7677.4|7667.4|7677.9|7667.9|7677.4|7667.4|10
1606812650000|2020-12-01 08:50:50|7677.1|7667.1|7676.4|7666.4|7677.4|7667.4|7676.4|7666.4|6
1606812660000|2020-12-01 08:51:00|7676.6|7666.6|7675.1|7665.1|7677.4|7667.4|7675.1|7665.1|7
1606812670000|2020-12-01 08:51:10|7674.6|7664.6|7678.4|7668.4|7678.4|7668.4|7674.4|7664.4|9
1606812680000|2020-12-01 08:51:20|7678.1|7668.1|7676.6|7666.6|7678.1|7668.1|7676.4|7666.4|4
1606812690000|2020-12-01 08:51:30|7676.9|7666.9|7680.4|7670.4|7680.4|7670.4|7676.9|7666.9|4
1606812700000|2020-12-01 08:51:40|7680.6|7670.6|7680.1|7670.1|7680.9|7670.9|7680.1|7670.1|7
1606812710000|2020-12-01 08:51:50|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606812720000|2020-12-01 08:52:00|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7679.1|7669.1|6
1606812730000|2020-12-01 08:52:10|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1606812750000|2020-12-01 08:52:30|7679.9|7669.9|7680.4|7670.4|7680.6|7670.6|7679.9|7669.9|5
1606812760000|2020-12-01 08:52:40|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7679.9|7669.9|4
1606812770000|2020-12-01 08:52:50|7679.9|7669.9|7679.6|7669.6|7680.4|7670.4|7679.6|7669.6|6
1606812780000|2020-12-01 08:53:00|7679.9|7669.9|7681.9|7671.9|7681.9|7671.9|7679.9|7669.9|5
1606812790000|2020-12-01 08:53:10|7682.1|7672.1|7681.9|7671.9|7684.1|7674.1|7681.9|7671.9|7
1606812800000|2020-12-01 08:53:20|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1606812810000|2020-12-01 08:53:30|7681.4|7671.4|7680.9|7670.9|7681.4|7671.4|7680.6|7670.6|5
1606812820000|2020-12-01 08:53:40|7680.6|7670.6|7680.9|7670.9|7680.9|7670.9|7680.6|7670.6|2
1606812830000|2020-12-01 08:53:50|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|2
1606812840000|2020-12-01 08:54:00|7679.9|7669.9|7676.6|7666.6|7679.9|7669.9|7676.4|7666.4|8
1606812850000|2020-12-01 08:54:10|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|4
1606812860000|2020-12-01 08:54:20|7676.9|7666.9|7674.9|7664.9|7676.9|7666.9|7673.6|7663.6|11
1606812870000|2020-12-01 08:54:30|7674.6|7664.6|7673.1|7663.1|7674.6|7664.6|7673.1|7663.1|5
1606812880000|2020-12-01 08:54:40|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7671.6|7661.6|6
1606812890000|2020-12-01 08:54:50|7672.4|7662.4|7674.4|7664.4|7674.4|7664.4|7672.4|7662.4|4
1606812900000|2020-12-01 08:55:00|7674.1|7664.1|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|2
1606812910000|2020-12-01 08:55:10|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7672.6|7662.6|4
1606812920000|2020-12-01 08:55:20|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606812930000|2020-12-01 08:55:30|7672.9|7662.9|7672.6|7662.6|7673.4|7663.4|7672.6|7662.6|6
1606812940000|2020-12-01 08:55:40|7672.4|7662.4|7670.4|7660.4|7672.4|7662.4|7670.4|7660.4|5
1606812950000|2020-12-01 08:55:50|7670.9|7660.9|7671.4|7661.4|7671.4|7661.4|7670.9|7660.9|5
1606812960000|2020-12-01 08:56:00|7671.1|7661.1|7668.4|7658.4|7671.1|7661.1|7667.9|7657.9|12
1606812970000|2020-12-01 08:56:10|7668.6|7658.6|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|3
1606812980000|2020-12-01 08:56:20|7669.6|7659.6|7671.1|7661.1|7671.1|7661.1|7669.6|7659.6|2
1606812990000|2020-12-01 08:56:30|7670.9|7660.9|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|3
1606813000000|2020-12-01 08:56:40|7669.6|7659.6|7667.9|7657.9|7669.6|7659.6|7667.6|7657.6|6
1606813010000|2020-12-01 08:56:50|7669.4|7659.4|7668.9|7658.9|7669.6|7659.6|7668.9|7658.9|4
1606813020000|2020-12-01 08:57:00|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606813030000|2020-12-01 08:57:10|7669.4|7659.4|7669.9|7659.9|7669.9|7659.9|7669.4|7659.4|2
1606813040000|2020-12-01 08:57:20|7670.1|7660.1|7668.9|7658.9|7670.9|7660.9|7668.9|7658.9|7
1606813050000|2020-12-01 08:57:30|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606813060000|2020-12-01 08:57:40|7668.1|7658.1|7665.4|7655.4|7668.1|7658.1|7664.9|7654.9|6
1606813070000|2020-12-01 08:57:50|7664.9|7654.9|7666.4|7656.4|7667.6|7657.6|7664.9|7654.9|9
1606813080000|2020-12-01 08:58:00|7665.9|7655.9|7665.9|7655.9|7666.9|7656.9|7665.9|7655.9|7
1606813090000|2020-12-01 08:58:10|7666.1|7656.1|7666.9|7656.9|7667.1|7657.1|7665.9|7655.9|9
1606813100000|2020-12-01 08:58:20|7667.1|7657.1|7668.4|7658.4|7668.6|7658.6|7667.1|7657.1|7
1606813110000|2020-12-01 08:58:30|7668.6|7658.6|7670.4|7660.4|7670.4|7660.4|7668.6|7658.6|5
1606813120000|2020-12-01 08:58:40|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606813130000|2020-12-01 08:58:50|7670.9|7660.9|7668.6|7658.6|7671.4|7661.4|7668.4|7658.4|8
1606813140000|2020-12-01 08:59:00|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|4
1606813150000|2020-12-01 08:59:10|7669.6|7659.6|7665.9|7655.9|7669.6|7659.6|7665.9|7655.9|7
1606813160000|2020-12-01 08:59:20|7666.1|7656.1|7668.9|7658.9|7668.9|7658.9|7666.1|7656.1|6
1606813170000|2020-12-01 08:59:30|7668.6|7658.6|7666.6|7656.6|7668.6|7658.6|7666.6|7656.6|4
1606813180000|2020-12-01 08:59:40|7667.1|7657.1|7666.9|7656.9|7667.1|7657.1|7666.9|7656.9|2
1606813190000|2020-12-01 08:59:50|7667.1|7657.1|7665.6|7655.6|7667.1|7657.1|7665.6|7655.6|3
1606813200000|2020-12-01 09:00:00|7665.4|7655.4|7665.6|7655.6|7665.6|7655.6|7664.1|7654.1|7
1606813210000|2020-12-01 09:00:10|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|2
1606813220000|2020-12-01 09:00:20|7666.4|7656.4|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|5
1606813230000|2020-12-01 09:00:30|7667.9|7657.9|7665.9|7655.9|7669.4|7659.4|7665.9|7655.9|8
1606813240000|2020-12-01 09:00:40|7665.6|7655.6|7664.9|7654.9|7665.9|7655.9|7664.9|7654.9|8
1606813250000|2020-12-01 09:00:50|7665.1|7655.1|7664.9|7654.9|7666.1|7656.1|7664.9|7654.9|8
1606813260000|2020-12-01 09:01:00|7665.1|7655.1|7665.4|7655.4|7666.1|7656.1|7664.9|7654.9|9
1606813270000|2020-12-01 09:01:10|7665.6|7655.6|7665.1|7655.1|7666.1|7656.1|7664.6|7654.6|5
1606813280000|2020-12-01 09:01:20|7665.4|7655.4|7664.4|7654.4|7665.4|7655.4|7664.1|7654.1|7
1606813290000|2020-12-01 09:01:30|7664.1|7654.1|7661.6|7651.6|7664.1|7654.1|7660.9|7650.9|7
1606813300000|2020-12-01 09:01:40|7661.9|7651.9|7663.4|7653.4|7663.4|7653.4|7661.9|7651.9|4
1606813310000|2020-12-01 09:01:50|7662.9|7652.9|7661.6|7651.6|7662.9|7652.9|7661.6|7651.6|3
1606813320000|2020-12-01 09:02:00|7661.9|7651.9|7661.6|7651.6|7661.9|7651.9|7661.4|7651.4|4
1606813330000|2020-12-01 09:02:10|7662.1|7652.1|7664.4|7654.4|7665.1|7655.1|7662.1|7652.1|8
1606813340000|2020-12-01 09:02:20|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|1
1606813350000|2020-12-01 09:02:30|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606813360000|2020-12-01 09:02:40|7665.4|7655.4|7665.9|7655.9|7665.9|7655.9|7665.4|7655.4|2
1606813370000|2020-12-01 09:02:50|7667.1|7657.1|7666.1|7656.1|7667.1|7657.1|7666.1|7656.1|2
1606813380000|2020-12-01 09:03:00|7665.6|7655.6|7665.1|7655.1|7665.6|7655.6|7664.9|7654.9|5
1606813390000|2020-12-01 09:03:10|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|1
1606813400000|2020-12-01 09:03:20|7665.1|7655.1|7666.1|7656.1|7666.1|7656.1|7665.1|7655.1|4
1606813410000|2020-12-01 09:03:30|7666.4|7656.4|7665.6|7655.6|7666.4|7656.4|7665.6|7655.6|2
1606813420000|2020-12-01 09:03:40|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7664.9|7654.9|3
1606813450000|2020-12-01 09:04:10|7665.6|7655.6|7665.4|7655.4|7666.4|7656.4|7665.4|7655.4|7
1606813460000|2020-12-01 09:04:20|7665.6|7655.6|7665.9|7655.9|7666.4|7656.4|7665.6|7655.6|4
1606813470000|2020-12-01 09:04:30|7666.1|7656.1|7669.1|7659.1|7670.1|7660.1|7666.1|7656.1|17
1606813480000|2020-12-01 09:04:40|7669.9|7659.9|7669.4|7659.4|7671.4|7661.4|7669.4|7659.4|10
1606813490000|2020-12-01 09:04:50|7669.9|7659.9|7671.9|7661.9|7671.9|7661.9|7669.4|7659.4|11
1606813500000|2020-12-01 09:05:00|7672.1|7662.1|7672.9|7662.9|7673.4|7663.4|7672.1|7662.1|6
1606813510000|2020-12-01 09:05:10|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.1|7662.1|5
1606813520000|2020-12-01 09:05:20|7672.9|7662.9|7675.1|7665.1|7675.1|7665.1|7672.6|7662.6|5
1606813530000|2020-12-01 09:05:30|7675.9|7665.9|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|6
1606813540000|2020-12-01 09:05:40|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|2
1606813550000|2020-12-01 09:05:50|7675.9|7665.9|7676.6|7666.6|7677.4|7667.4|7675.9|7665.9|5
1606813560000|2020-12-01 09:06:00|7676.9|7666.9|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|3
1606813570000|2020-12-01 09:06:10|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7675.9|7665.9|9
1606813580000|2020-12-01 09:06:20|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.4|7665.4|5
1606813590000|2020-12-01 09:06:30|7675.4|7665.4|7675.1|7665.1|7675.4|7665.4|7674.4|7664.4|4
1606813600000|2020-12-01 09:06:40|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|5
1606813610000|2020-12-01 09:06:50|7674.4|7664.4|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|3
1606813620000|2020-12-01 09:07:00|7674.1|7664.1|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|2
1606813630000|2020-12-01 09:07:10|7674.1|7664.1|7676.1|7666.1|7676.4|7666.4|7674.1|7664.1|4
1606813640000|2020-12-01 09:07:20|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606813650000|2020-12-01 09:07:30|7675.6|7665.6|7676.1|7666.1|7676.4|7666.4|7675.6|7665.6|3
1606813660000|2020-12-01 09:07:40|7676.4|7666.4|7676.1|7666.1|7676.6|7666.6|7675.1|7665.1|4
1606813670000|2020-12-01 09:07:50|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7676.1|7666.1|2
1606813680000|2020-12-01 09:08:00|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|2
1606813690000|2020-12-01 09:08:10|7676.1|7666.1|7676.1|7666.1|7676.6|7666.6|7676.1|7666.1|7
1606813700000|2020-12-01 09:08:20|7676.4|7666.4|7679.9|7669.9|7680.4|7670.4|7676.4|7666.4|8
1606813710000|2020-12-01 09:08:30|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|2
1606813720000|2020-12-01 09:08:40|7680.6|7670.6|7681.9|7671.9|7682.4|7672.4|7680.6|7670.6|6
1606813730000|2020-12-01 09:08:50|7682.1|7672.1|7682.1|7672.1|7683.4|7673.4|7682.1|7672.1|8
1606813740000|2020-12-01 09:09:00|7682.4|7672.4|7682.9|7672.9|7683.1|7673.1|7681.9|7671.9|10
1606813750000|2020-12-01 09:09:10|7683.1|7673.1|7685.6|7675.6|7685.6|7675.6|7683.1|7673.1|8
1606813760000|2020-12-01 09:09:20|7686.1|7676.1|7684.9|7674.9|7686.4|7676.4|7684.6|7674.6|20
1606813770000|2020-12-01 09:09:30|7684.6|7674.6|7684.6|7674.6|7684.9|7674.9|7684.1|7674.1|8
1606813780000|2020-12-01 09:09:40|7685.1|7675.1|7686.1|7676.1|7686.4|7676.4|7685.1|7675.1|5
1606813790000|2020-12-01 09:09:50|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7685.4|7675.4|8
1606813800000|2020-12-01 09:10:00|7685.6|7675.6|7685.4|7675.4|7686.1|7676.1|7685.1|7675.1|11
1606813810000|2020-12-01 09:10:10|7685.6|7675.6|7684.1|7674.1|7685.6|7675.6|7684.1|7674.1|5
1606813820000|2020-12-01 09:10:20|7683.9|7673.9|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|2
1606813830000|2020-12-01 09:10:30|7683.1|7673.1|7683.6|7673.6|7683.9|7673.9|7681.4|7671.4|11
1606813840000|2020-12-01 09:10:40|7683.9|7673.9|7682.4|7672.4|7684.1|7674.1|7682.4|7672.4|5
1606813850000|2020-12-01 09:10:50|7682.6|7672.6|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|5
1606813860000|2020-12-01 09:11:00|7682.9|7672.9|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|5
1606813870000|2020-12-01 09:11:10|7682.4|7672.4|7681.9|7671.9|7682.4|7672.4|7681.9|7671.9|2
1606813880000|2020-12-01 09:11:20|7682.1|7672.1|7682.4|7672.4|7682.6|7672.6|7682.1|7672.1|3
1606813890000|2020-12-01 09:11:30|7682.1|7672.1|7681.9|7671.9|7682.1|7672.1|7681.9|7671.9|2
1606813910000|2020-12-01 09:11:50|7681.6|7671.6|7680.9|7670.9|7682.6|7672.6|7680.4|7670.4|11
1606813920000|2020-12-01 09:12:00|7681.1|7671.1|7678.9|7668.9|7681.1|7671.1|7678.1|7668.1|13
1606813930000|2020-12-01 09:12:10|7679.1|7669.1|7680.9|7670.9|7680.9|7670.9|7678.9|7668.9|7
1606813940000|2020-12-01 09:12:20|7680.4|7670.4|7678.9|7668.9|7680.4|7670.4|7678.9|7668.9|4
1606813950000|2020-12-01 09:12:30|7678.6|7668.6|7681.9|7671.9|7681.9|7671.9|7678.6|7668.6|7
1606813960000|2020-12-01 09:12:40|7681.6|7671.6|7679.9|7669.9|7681.6|7671.6|7679.9|7669.9|5
1606813970000|2020-12-01 09:12:50|7679.1|7669.1|7678.4|7668.4|7679.1|7669.1|7678.1|7668.1|4
1606813980000|2020-12-01 09:13:00|7678.6|7668.6|7680.9|7670.9|7680.9|7670.9|7678.6|7668.6|11
1606813990000|2020-12-01 09:13:10|7681.1|7671.1|7683.1|7673.1|7683.1|7673.1|7681.1|7671.1|7
1606814000000|2020-12-01 09:13:20|7682.9|7672.9|7679.6|7669.6|7682.9|7672.9|7679.6|7669.6|6
1606814010000|2020-12-01 09:13:30|7679.4|7669.4|7678.9|7668.9|7679.4|7669.4|7678.6|7668.6|5
1606814020000|2020-12-01 09:13:40|7679.1|7669.1|7677.4|7667.4|7679.1|7669.1|7676.9|7666.9|6
1606814030000|2020-12-01 09:13:50|7678.1|7668.1|7679.9|7669.9|7680.1|7670.1|7678.1|7668.1|4
1606814040000|2020-12-01 09:14:00|7680.1|7670.1|7681.1|7671.1|7681.1|7671.1|7680.1|7670.1|4
1606814050000|2020-12-01 09:14:10|7680.9|7670.9|7679.1|7669.1|7680.9|7670.9|7679.1|7669.1|7
1606814060000|2020-12-01 09:14:20|7678.9|7668.9|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|8
1606814070000|2020-12-01 09:14:30|7678.4|7668.4|7677.4|7667.4|7678.6|7668.6|7677.4|7667.4|8
1606814080000|2020-12-01 09:14:40|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|3
1606814090000|2020-12-01 09:14:50|7677.4|7667.4|7676.1|7666.1|7677.4|7667.4|7675.9|7665.9|11
1606814100000|2020-12-01 09:15:00|7676.4|7666.4|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|7
1606814110000|2020-12-01 09:15:10|7675.9|7665.9|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|10
1606814120000|2020-12-01 09:15:20|7677.1|7667.1|7675.9|7665.9|7677.1|7667.1|7675.9|7665.9|5
1606814130000|2020-12-01 09:15:30|7675.6|7665.6|7674.4|7664.4|7675.9|7665.9|7674.4|7664.4|8
1606814140000|2020-12-01 09:15:40|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7673.4|7663.4|11
1606814150000|2020-12-01 09:15:50|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7672.9|7662.9|12
1606814160000|2020-12-01 09:16:00|7673.1|7663.1|7675.1|7665.1|7675.1|7665.1|7673.1|7663.1|5
1606814170000|2020-12-01 09:16:10|7675.6|7665.6|7676.9|7666.9|7677.1|7667.1|7675.6|7665.6|7
1606814180000|2020-12-01 09:16:20|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606814190000|2020-12-01 09:16:30|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7674.6|7664.6|9
1606814200000|2020-12-01 09:16:40|7676.9|7666.9|7675.6|7665.6|7677.4|7667.4|7675.6|7665.6|8
1606814210000|2020-12-01 09:16:50|7675.4|7665.4|7676.4|7666.4|7676.4|7666.4|7675.4|7665.4|4
1606814220000|2020-12-01 09:17:00|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7675.1|7665.1|9
1606814230000|2020-12-01 09:17:10|7676.6|7666.6|7677.4|7667.4|7677.4|7667.4|7676.6|7666.6|5
1606814240000|2020-12-01 09:17:20|7677.6|7667.6|7676.4|7666.4|7678.4|7668.4|7676.4|7666.4|6
1606814250000|2020-12-01 09:17:30|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.4|7666.4|6
1606814260000|2020-12-01 09:17:40|7676.9|7666.9|7675.9|7665.9|7677.6|7667.6|7675.1|7665.1|10
1606814270000|2020-12-01 09:17:50|7676.1|7666.1|7674.6|7664.6|7676.1|7666.1|7673.6|7663.6|7
1606814280000|2020-12-01 09:18:00|7675.1|7665.1|7675.4|7665.4|7676.6|7666.6|7675.1|7665.1|6
1606814290000|2020-12-01 09:18:10|7675.1|7665.1|7674.1|7664.1|7675.1|7665.1|7673.9|7663.9|10
1606814300000|2020-12-01 09:18:20|7673.6|7663.6|7672.1|7662.1|7673.6|7663.6|7672.1|7662.1|8
1606814310000|2020-12-01 09:18:30|7672.4|7662.4|7674.6|7664.6|7674.6|7664.6|7672.4|7662.4|4
1606814320000|2020-12-01 09:18:40|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.4|7663.4|4
1606814330000|2020-12-01 09:18:50|7673.9|7663.9|7673.6|7663.6|7674.6|7664.6|7673.6|7663.6|5
1606814340000|2020-12-01 09:19:00|7673.4|7663.4|7673.1|7663.1|7673.4|7663.4|7673.1|7663.1|2
1606814350000|2020-12-01 09:19:10|7673.4|7663.4|7673.6|7663.6|7673.9|7663.9|7673.4|7663.4|6
1606814360000|2020-12-01 09:19:20|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7671.9|7661.9|7
1606814370000|2020-12-01 09:19:30|7673.1|7663.1|7673.9|7663.9|7674.1|7664.1|7673.1|7663.1|5
1606814380000|2020-12-01 09:19:40|7673.6|7663.6|7674.6|7664.6|7674.6|7664.6|7673.6|7663.6|5
1606814400000|2020-12-01 09:20:00|7674.4|7664.4|7676.1|7666.1|7676.1|7666.1|7674.4|7664.4|8
1606814410000|2020-12-01 09:20:10|7675.9|7665.9|7674.4|7664.4|7675.9|7665.9|7673.9|7663.9|8
1606814420000|2020-12-01 09:20:20|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.6|7664.6|6
1606814430000|2020-12-01 09:20:30|7674.9|7664.9|7675.4|7665.4|7675.9|7665.9|7674.4|7664.4|9
1606814440000|2020-12-01 09:20:40|7674.6|7664.6|7673.6|7663.6|7674.6|7664.6|7673.6|7663.6|7
1606814450000|2020-12-01 09:20:50|7673.4|7663.4|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|4
1606814460000|2020-12-01 09:21:00|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7672.4|7662.4|8
1606814470000|2020-12-01 09:21:10|7673.4|7663.4|7674.4|7664.4|7674.4|7664.4|7673.4|7663.4|4
1606814480000|2020-12-01 09:21:20|7674.6|7664.6|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|6
1606814500000|2020-12-01 09:21:40|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.1|7664.1|3
1606814510000|2020-12-01 09:21:50|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7674.1|7664.1|2
1606814520000|2020-12-01 09:22:00|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606814530000|2020-12-01 09:22:10|7673.6|7663.6|7672.9|7662.9|7673.9|7663.9|7672.9|7662.9|5
1606814540000|2020-12-01 09:22:20|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|3
1606814550000|2020-12-01 09:22:30|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|4
1606814570000|2020-12-01 09:22:50|7673.4|7663.4|7672.6|7662.6|7673.4|7663.4|7672.6|7662.6|2
1606814580000|2020-12-01 09:23:00|7672.9|7662.9|7672.6|7662.6|7673.1|7663.1|7672.6|7662.6|6
1606814590000|2020-12-01 09:23:10|7672.4|7662.4|7673.6|7663.6|7673.6|7663.6|7672.4|7662.4|6
1606814600000|2020-12-01 09:23:20|7673.4|7663.4|7673.1|7663.1|7673.4|7663.4|7673.1|7663.1|2
1606814610000|2020-12-01 09:23:30|7673.4|7663.4|7673.4|7663.4|7673.6|7663.6|7673.1|7663.1|5
1606814630000|2020-12-01 09:23:50|7673.6|7663.6|7675.6|7665.6|7675.9|7665.9|7673.6|7663.6|7
1606814640000|2020-12-01 09:24:00|7675.4|7665.4|7675.4|7665.4|7676.1|7666.1|7675.4|7665.4|5
1606814660000|2020-12-01 09:24:20|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606814670000|2020-12-01 09:24:30|7675.4|7665.4|7674.1|7664.1|7675.4|7665.4|7673.4|7663.4|9
1606814680000|2020-12-01 09:24:40|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606814700000|2020-12-01 09:25:00|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606814730000|2020-12-01 09:25:30|7674.1|7664.1|7672.9|7662.9|7674.1|7664.1|7672.6|7662.6|5
1606814740000|2020-12-01 09:25:40|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|3
1606814750000|2020-12-01 09:25:50|7673.9|7663.9|7674.6|7664.6|7674.6|7664.6|7673.9|7663.9|4
1606814760000|2020-12-01 09:26:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606814780000|2020-12-01 09:26:20|7674.6|7664.6|7675.4|7665.4|7676.1|7666.1|7674.6|7664.6|8
1606814790000|2020-12-01 09:26:30|7675.6|7665.6|7676.6|7666.6|7676.6|7666.6|7675.6|7665.6|6
1606814800000|2020-12-01 09:26:40|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|2
1606814810000|2020-12-01 09:26:50|7677.4|7667.4|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|3
1606814840000|2020-12-01 09:27:20|7677.6|7667.6|7679.1|7669.1|7679.1|7669.1|7677.6|7667.6|6
1606814860000|2020-12-01 09:27:40|7679.4|7669.4|7680.1|7670.1|7680.1|7670.1|7678.4|7668.4|8
1606814870000|2020-12-01 09:27:50|7679.6|7669.6|7678.6|7668.6|7680.4|7670.4|7678.6|7668.6|12
1606814880000|2020-12-01 09:28:00|7678.4|7668.4|7676.6|7666.6|7678.4|7668.4|7676.6|7666.6|7
1606814890000|2020-12-01 09:28:10|7676.4|7666.4|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|3
1606814900000|2020-12-01 09:28:20|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|3
1606814910000|2020-12-01 09:28:30|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|3
1606814920000|2020-12-01 09:28:40|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1606814930000|2020-12-01 09:28:50|7678.1|7668.1|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|3
1606814940000|2020-12-01 09:29:00|7679.1|7669.1|7680.1|7670.1|7680.1|7670.1|7679.1|7669.1|5
1606814950000|2020-12-01 09:29:10|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7680.1|7670.1|6
1606814960000|2020-12-01 09:29:20|7681.9|7671.9|7681.6|7671.6|7682.1|7672.1|7681.6|7671.6|4
1606814970000|2020-12-01 09:29:30|7680.9|7670.9|7680.1|7670.1|7681.1|7671.1|7680.1|7670.1|6
1606814980000|2020-12-01 09:29:40|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7680.1|7670.1|2
1606814990000|2020-12-01 09:29:50|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606815000000|2020-12-01 09:30:00|7680.1|7670.1|7680.1|7670.1|7680.4|7670.4|7679.4|7669.4|7
1606815010000|2020-12-01 09:30:10|7679.9|7669.9|7679.9|7669.9|7680.6|7670.6|7679.9|7669.9|6
1606815020000|2020-12-01 09:30:20|7679.6|7669.6|7678.1|7668.1|7679.6|7669.6|7678.1|7668.1|5
1606815030000|2020-12-01 09:30:30|7677.9|7667.9|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|4
1606815040000|2020-12-01 09:30:40|7677.9|7667.9|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|2
1606815050000|2020-12-01 09:30:50|7677.4|7667.4|7675.9|7665.9|7677.4|7667.4|7675.6|7665.6|6
1606815060000|2020-12-01 09:31:00|7675.6|7665.6|7674.6|7664.6|7675.6|7665.6|7674.6|7664.6|3
1606815070000|2020-12-01 09:31:10|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7673.4|7663.4|3
1606815080000|2020-12-01 09:31:20|7673.6|7663.6|7673.6|7663.6|7673.9|7663.9|7672.9|7662.9|8
1606815090000|2020-12-01 09:31:30|7672.9|7662.9|7671.9|7661.9|7673.9|7663.9|7671.9|7661.9|8
1606815100000|2020-12-01 09:31:40|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|5
1606815110000|2020-12-01 09:31:50|7672.1|7662.1|7670.9|7660.9|7672.1|7662.1|7670.6|7660.6|6
1606815120000|2020-12-01 09:32:00|7671.1|7661.1|7671.1|7661.1|7671.6|7661.6|7670.9|7660.9|11
1606815130000|2020-12-01 09:32:10|7670.9|7660.9|7669.6|7659.6|7670.9|7660.9|7667.4|7657.4|10
1606815140000|2020-12-01 09:32:20|7669.4|7659.4|7670.4|7660.4|7670.4|7660.4|7668.6|7658.6|9
1606815150000|2020-12-01 09:32:30|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.1|7660.1|11
1606815160000|2020-12-01 09:32:40|7671.1|7661.1|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|5
1606815170000|2020-12-01 09:32:50|7671.4|7661.4|7670.1|7660.1|7671.4|7661.4|7670.1|7660.1|2
1606815180000|2020-12-01 09:33:00|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|2
1606815190000|2020-12-01 09:33:10|7669.9|7659.9|7668.4|7658.4|7669.9|7659.9|7668.4|7658.4|5
1606815200000|2020-12-01 09:33:20|7669.6|7659.6|7671.4|7661.4|7671.6|7661.6|7669.6|7659.6|7
1606815210000|2020-12-01 09:33:30|7671.6|7661.6|7671.4|7661.4|7671.9|7661.9|7671.4|7661.4|4
1606815220000|2020-12-01 09:33:40|7671.1|7661.1|7669.9|7659.9|7671.1|7661.1|7669.6|7659.6|5
1606815230000|2020-12-01 09:33:50|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|2
1606815240000|2020-12-01 09:34:00|7671.4|7661.4|7671.1|7661.1|7671.6|7661.6|7671.1|7661.1|4
1606815260000|2020-12-01 09:34:20|7671.4|7661.4|7671.6|7661.6|7671.9|7661.9|7671.4|7661.4|6
1606815270000|2020-12-01 09:34:30|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.6|7660.6|5
1606815280000|2020-12-01 09:34:40|7670.6|7660.6|7669.4|7659.4|7671.1|7661.1|7669.4|7659.4|5
1606815290000|2020-12-01 09:34:50|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606815300000|2020-12-01 09:35:00|7669.4|7659.4|7667.9|7657.9|7669.4|7659.4|7667.9|7657.9|7
1606815310000|2020-12-01 09:35:10|7668.1|7658.1|7667.9|7657.9|7668.4|7658.4|7666.6|7656.6|9
1606815320000|2020-12-01 09:35:20|7667.1|7657.1|7667.6|7657.6|7667.6|7657.6|7666.9|7656.9|8
1606815330000|2020-12-01 09:35:30|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.6|7657.6|5
1606815340000|2020-12-01 09:35:40|7667.6|7657.6|7667.6|7657.6|7667.9|7657.9|7667.6|7657.6|3
1606815350000|2020-12-01 09:35:50|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606815360000|2020-12-01 09:36:00|7668.1|7658.1|7668.6|7658.6|7668.9|7658.9|7668.1|7658.1|6
1606815370000|2020-12-01 09:36:10|7668.9|7658.9|7667.9|7657.9|7669.1|7659.1|7667.9|7657.9|5
1606815380000|2020-12-01 09:36:20|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1606815390000|2020-12-01 09:36:30|7668.1|7658.1|7669.6|7659.6|7669.6|7659.6|7668.1|7658.1|2
1606815400000|2020-12-01 09:36:40|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|1
1606815410000|2020-12-01 09:36:50|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606815420000|2020-12-01 09:37:00|7670.1|7660.1|7670.6|7660.6|7670.9|7660.9|7670.1|7660.1|4
1606815430000|2020-12-01 09:37:10|7670.4|7660.4|7667.6|7657.6|7670.4|7660.4|7667.6|7657.6|7
1606815440000|2020-12-01 09:37:20|7667.4|7657.4|7667.1|7657.1|7667.4|7657.4|7667.1|7657.1|2
1606815450000|2020-12-01 09:37:30|7667.4|7657.4|7667.1|7657.1|7667.6|7657.6|7666.9|7656.9|6
1606815460000|2020-12-01 09:37:40|7667.4|7657.4|7667.4|7657.4|7668.1|7658.1|7667.1|7657.1|8
1606815470000|2020-12-01 09:37:50|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|4
1606815480000|2020-12-01 09:38:00|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7666.4|7656.4|7
1606815490000|2020-12-01 09:38:10|7666.4|7656.4|7663.1|7653.1|7666.4|7656.4|7663.1|7653.1|9
1606815500000|2020-12-01 09:38:20|7662.9|7652.9|7661.9|7651.9|7662.9|7652.9|7661.9|7651.9|5
1606815520000|2020-12-01 09:38:40|7662.1|7652.1|7661.6|7651.6|7663.1|7653.1|7661.6|7651.6|7
1606815530000|2020-12-01 09:38:50|7661.9|7651.9|7661.9|7651.9|7662.4|7652.4|7661.9|7651.9|5
1606815540000|2020-12-01 09:39:00|7662.1|7652.1|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|7
1606815550000|2020-12-01 09:39:10|7661.1|7651.1|7661.4|7651.4|7661.4|7651.4|7660.6|7650.6|5
1606815560000|2020-12-01 09:39:20|7661.1|7651.1|7660.6|7650.6|7661.1|7651.1|7660.1|7650.1|5
1606815570000|2020-12-01 09:39:30|7660.9|7650.9|7660.6|7650.6|7660.9|7650.9|7660.4|7650.4|4
1606815580000|2020-12-01 09:39:40|7660.4|7650.4|7660.4|7650.4|7660.9|7650.9|7660.1|7650.1|7
1606815590000|2020-12-01 09:39:50|7660.1|7650.1|7662.4|7652.4|7662.4|7652.4|7660.1|7650.1|6
1606815600000|2020-12-01 09:40:00|7661.9|7651.9|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|6
1606815610000|2020-12-01 09:40:10|7662.4|7652.4|7662.1|7652.1|7662.6|7652.6|7662.1|7652.1|4
1606815620000|2020-12-01 09:40:20|7661.9|7651.9|7662.6|7652.6|7662.6|7652.6|7661.9|7651.9|3
1606815630000|2020-12-01 09:40:30|7663.1|7653.1|7662.6|7652.6|7663.1|7653.1|7662.6|7652.6|4
1606815640000|2020-12-01 09:40:40|7662.9|7652.9|7662.1|7652.1|7662.9|7652.9|7661.6|7651.6|3
1606815650000|2020-12-01 09:40:50|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.1|7652.1|3
1606815660000|2020-12-01 09:41:00|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7661.9|7651.9|7
1606815670000|2020-12-01 09:41:10|7661.9|7651.9|7661.1|7651.1|7661.9|7651.9|7660.6|7650.6|5
1606815680000|2020-12-01 09:41:20|7660.9|7650.9|7660.9|7650.9|7661.1|7651.1|7660.9|7650.9|3
1606815690000|2020-12-01 09:41:30|7661.1|7651.1|7658.9|7648.9|7661.1|7651.1|7658.6|7648.6|7
1606815700000|2020-12-01 09:41:40|7658.6|7648.6|7658.9|7648.9|7658.9|7648.9|7658.6|7648.6|2
1606815710000|2020-12-01 09:41:50|7658.6|7648.6|7658.6|7648.6|7658.9|7648.9|7658.6|7648.6|7
1606815720000|2020-12-01 09:42:00|7658.9|7648.9|7658.1|7648.1|7658.9|7648.9|7658.1|7648.1|7
1606815730000|2020-12-01 09:42:10|7657.9|7647.9|7656.9|7646.9|7657.9|7647.9|7656.9|7646.9|3
1606815740000|2020-12-01 09:42:20|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7653.9|7643.9|8
1606815750000|2020-12-01 09:42:30|7653.9|7643.9|7653.9|7643.9|7654.4|7644.4|7653.6|7643.6|6
1606815760000|2020-12-01 09:42:40|7654.1|7644.1|7651.9|7641.9|7654.1|7644.1|7651.4|7641.4|9
1606815770000|2020-12-01 09:42:50|7652.1|7642.1|7654.9|7644.9|7654.9|7644.9|7652.1|7642.1|6
1606815780000|2020-12-01 09:43:00|7654.6|7644.6|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|4
1606815790000|2020-12-01 09:43:10|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1606815800000|2020-12-01 09:43:20|7655.4|7645.4|7656.1|7646.1|7656.1|7646.1|7655.4|7645.4|3
1606815810000|2020-12-01 09:43:30|7655.9|7645.9|7655.9|7645.9|7656.1|7646.1|7655.4|7645.4|6
1606815820000|2020-12-01 09:43:40|7656.1|7646.1|7655.4|7645.4|7656.6|7646.6|7655.4|7645.4|5
1606815830000|2020-12-01 09:43:50|7655.6|7645.6|7656.6|7646.6|7656.6|7646.6|7655.6|7645.6|2
1606815840000|2020-12-01 09:44:00|7656.9|7646.9|7656.6|7646.6|7657.1|7647.1|7656.6|7646.6|3
1606815850000|2020-12-01 09:44:10|7657.1|7647.1|7656.6|7646.6|7657.1|7647.1|7656.6|7646.6|2
1606815870000|2020-12-01 09:44:30|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7655.6|7645.6|6
1606815880000|2020-12-01 09:44:40|7656.4|7646.4|7657.4|7647.4|7657.4|7647.4|7656.1|7646.1|5
1606815890000|2020-12-01 09:44:50|7657.6|7647.6|7658.4|7648.4|7659.1|7649.1|7657.6|7647.6|6
1606815900000|2020-12-01 09:45:00|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606815910000|2020-12-01 09:45:10|7657.6|7647.6|7656.4|7646.4|7657.6|7647.6|7656.1|7646.1|5
1606815920000|2020-12-01 09:45:20|7656.6|7646.6|7656.6|7646.6|7657.1|7647.1|7656.6|7646.6|4
1606815930000|2020-12-01 09:45:30|7656.4|7646.4|7655.6|7645.6|7656.4|7646.4|7655.6|7645.6|4
1606815940000|2020-12-01 09:45:40|7655.9|7645.9|7655.4|7645.4|7656.4|7646.4|7655.4|7645.4|10
1606815960000|2020-12-01 09:46:00|7655.6|7645.6|7656.4|7646.4|7657.4|7647.4|7655.6|7645.6|5
1606815970000|2020-12-01 09:46:10|7656.6|7646.6|7655.4|7645.4|7657.1|7647.1|7655.4|7645.4|10
1606815980000|2020-12-01 09:46:20|7655.6|7645.6|7656.4|7646.4|7656.4|7646.4|7655.6|7645.6|4
1606816000000|2020-12-01 09:46:40|7656.6|7646.6|7656.4|7646.4|7656.6|7646.6|7656.4|7646.4|2
1606816010000|2020-12-01 09:46:50|7656.6|7646.6|7659.1|7649.1|7659.1|7649.1|7656.6|7646.6|8
1606816020000|2020-12-01 09:47:00|7659.4|7649.4|7659.9|7649.9|7659.9|7649.9|7658.6|7648.6|8
1606816030000|2020-12-01 09:47:10|7660.1|7650.1|7660.9|7650.9|7660.9|7650.9|7660.1|7650.1|5
1606816040000|2020-12-01 09:47:20|7660.6|7650.6|7660.4|7650.4|7660.9|7650.9|7659.4|7649.4|7
1606816050000|2020-12-01 09:47:30|7659.9|7649.9|7659.6|7649.6|7659.9|7649.9|7659.1|7649.1|5
1606816060000|2020-12-01 09:47:40|7659.9|7649.9|7660.6|7650.6|7660.9|7650.9|7659.9|7649.9|3
1606816070000|2020-12-01 09:47:50|7660.4|7650.4|7660.4|7650.4|7661.4|7651.4|7660.1|7650.1|5
1606816080000|2020-12-01 09:48:00|7660.9|7650.9|7660.1|7650.1|7660.9|7650.9|7660.1|7650.1|3
1606816090000|2020-12-01 09:48:10|7659.6|7649.6|7658.6|7648.6|7659.6|7649.6|7658.4|7648.4|5
1606816100000|2020-12-01 09:48:20|7658.9|7648.9|7658.1|7648.1|7658.9|7648.9|7658.1|7648.1|4
1606816110000|2020-12-01 09:48:30|7657.9|7647.9|7657.1|7647.1|7657.9|7647.9|7656.9|7646.9|7
1606816120000|2020-12-01 09:48:40|7657.4|7647.4|7659.9|7649.9|7659.9|7649.9|7657.4|7647.4|9
1606816130000|2020-12-01 09:48:50|7660.1|7650.1|7660.1|7650.1|7660.4|7650.4|7660.1|7650.1|3
1606816140000|2020-12-01 09:49:00|7659.9|7649.9|7659.6|7649.6|7660.1|7650.1|7659.6|7649.6|6
1606816160000|2020-12-01 09:49:20|7659.9|7649.9|7660.4|7650.4|7660.4|7650.4|7659.9|7649.9|3
1606816170000|2020-12-01 09:49:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606816180000|2020-12-01 09:49:40|7659.6|7649.6|7658.6|7648.6|7659.6|7649.6|7658.4|7648.4|7
1606816190000|2020-12-01 09:49:50|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606816200000|2020-12-01 09:50:00|7659.1|7649.1|7660.4|7650.4|7660.4|7650.4|7659.1|7649.1|4
1606816210000|2020-12-01 09:50:10|7660.6|7650.6|7661.4|7651.4|7661.4|7651.4|7660.4|7650.4|4
1606816220000|2020-12-01 09:50:20|7661.6|7651.6|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|2
1606816230000|2020-12-01 09:50:30|7661.9|7651.9|7662.1|7652.1|7662.1|7652.1|7661.4|7651.4|6
1606816240000|2020-12-01 09:50:40|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|1
1606816250000|2020-12-01 09:50:50|7661.6|7651.6|7661.9|7651.9|7661.9|7651.9|7661.6|7651.6|2
1606816260000|2020-12-01 09:51:00|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.1|7651.1|3
1606816270000|2020-12-01 09:51:10|7661.1|7651.1|7662.1|7652.1|7662.4|7652.4|7661.1|7651.1|8
1606816280000|2020-12-01 09:51:20|7662.4|7652.4|7662.1|7652.1|7662.4|7652.4|7662.1|7652.1|2
1606816290000|2020-12-01 09:51:30|7661.9|7651.9|7661.6|7651.6|7661.9|7651.9|7661.6|7651.6|2
1606816300000|2020-12-01 09:51:40|7661.9|7651.9|7662.1|7652.1|7662.1|7652.1|7661.9|7651.9|2
1606816310000|2020-12-01 09:51:50|7661.9|7651.9|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|5
1606816320000|2020-12-01 09:52:00|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606816330000|2020-12-01 09:52:10|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|1
1606816340000|2020-12-01 09:52:20|7662.6|7652.6|7663.9|7653.9|7664.6|7654.6|7662.6|7652.6|6
1606816350000|2020-12-01 09:52:30|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|1
1606816360000|2020-12-01 09:52:40|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606816370000|2020-12-01 09:52:50|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7663.9|7653.9|3
1606816380000|2020-12-01 09:53:00|7663.9|7653.9|7663.1|7653.1|7663.9|7653.9|7663.1|7653.1|4
1606816390000|2020-12-01 09:53:10|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|2
1606816400000|2020-12-01 09:53:20|7662.6|7652.6|7663.4|7653.4|7663.9|7653.9|7662.6|7652.6|7
1606816420000|2020-12-01 09:53:40|7663.6|7653.6|7664.4|7654.4|7665.1|7655.1|7663.6|7653.6|5
1606816440000|2020-12-01 09:54:00|7664.6|7654.6|7665.9|7655.9|7665.9|7655.9|7664.6|7654.6|9
1606816450000|2020-12-01 09:54:10|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|5
1606816460000|2020-12-01 09:54:20|7666.4|7656.4|7665.4|7655.4|7666.4|7656.4|7665.1|7655.1|5
1606816480000|2020-12-01 09:54:40|7665.1|7655.1|7664.6|7654.6|7665.1|7655.1|7664.1|7654.1|4
1606816490000|2020-12-01 09:54:50|7664.4|7654.4|7664.6|7654.6|7665.1|7655.1|7664.1|7654.1|7
1606816500000|2020-12-01 09:55:00|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|6
1606816510000|2020-12-01 09:55:10|7664.9|7654.9|7664.9|7654.9|7665.1|7655.1|7664.6|7654.6|7
1606816520000|2020-12-01 09:55:20|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.6|7654.6|6
1606816530000|2020-12-01 09:55:30|7664.6|7654.6|7663.9|7653.9|7664.6|7654.6|7661.4|7651.4|11
1606816540000|2020-12-01 09:55:40|7663.4|7653.4|7663.9|7653.9|7663.9|7653.9|7662.9|7652.9|4
1606816560000|2020-12-01 09:56:00|7663.6|7653.6|7664.4|7654.4|7664.4|7654.4|7663.1|7653.1|13
1606816570000|2020-12-01 09:56:10|7664.9|7654.9|7664.9|7654.9|7665.4|7655.4|7664.9|7654.9|3
1606816580000|2020-12-01 09:56:20|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7664.1|7654.1|5
1606816590000|2020-12-01 09:56:30|7664.1|7654.1|7663.9|7653.9|7664.6|7654.6|7663.9|7653.9|7
1606816610000|2020-12-01 09:56:50|7663.6|7653.6|7662.1|7652.1|7663.6|7653.6|7662.1|7652.1|5
1606816620000|2020-12-01 09:57:00|7661.9|7651.9|7662.9|7652.9|7663.1|7653.1|7661.6|7651.6|8
1606816630000|2020-12-01 09:57:10|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606816640000|2020-12-01 09:57:20|7662.9|7652.9|7662.4|7652.4|7663.1|7653.1|7662.4|7652.4|4
1606816680000|2020-12-01 09:58:00|7662.6|7652.6|7663.1|7653.1|7663.1|7653.1|7662.6|7652.6|2
1606816690000|2020-12-01 09:58:10|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|2
1606816700000|2020-12-01 09:58:20|7662.1|7652.1|7660.9|7650.9|7662.1|7652.1|7660.9|7650.9|5
1606816710000|2020-12-01 09:58:30|7660.6|7650.6|7660.1|7650.1|7660.6|7650.6|7660.1|7650.1|3
1606816720000|2020-12-01 09:58:40|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606816730000|2020-12-01 09:58:50|7660.1|7650.1|7660.4|7650.4|7660.4|7650.4|7660.1|7650.1|4
1606816740000|2020-12-01 09:59:00|7660.1|7650.1|7660.1|7650.1|7660.4|7650.4|7660.1|7650.1|5
1606816750000|2020-12-01 09:59:10|7660.4|7650.4|7660.4|7650.4|7660.6|7650.6|7660.1|7650.1|5
1606816770000|2020-12-01 09:59:30|7660.1|7650.1|7660.4|7650.4|7660.6|7650.6|7659.6|7649.6|9
1606816780000|2020-12-01 09:59:40|7660.6|7650.6|7661.6|7651.6|7661.9|7651.9|7660.6|7650.6|4
1606816800000|2020-12-01 10:00:00|7661.9|7651.9|7662.1|7652.1|7662.4|7652.4|7661.9|7651.9|3
1606816810000|2020-12-01 10:00:10|7661.9|7651.9|7661.6|7651.6|7661.9|7651.9|7661.1|7651.1|3
1606816820000|2020-12-01 10:00:20|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606816830000|2020-12-01 10:00:30|7661.4|7651.4|7661.4|7651.4|7661.9|7651.9|7661.1|7651.1|6
1606816840000|2020-12-01 10:00:40|7661.6|7651.6|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|2
1606816850000|2020-12-01 10:00:50|7661.9|7651.9|7661.1|7651.1|7661.9|7651.9|7661.1|7651.1|2
1606816860000|2020-12-01 10:01:00|7661.4|7651.4|7663.1|7653.1|7663.4|7653.4|7661.4|7651.4|10
1606816870000|2020-12-01 10:01:10|7663.4|7653.4|7664.1|7654.1|7664.1|7654.1|7663.4|7653.4|4
1606816880000|2020-12-01 10:01:20|7664.4|7654.4|7665.4|7655.4|7665.6|7655.6|7664.1|7654.1|6
1606816890000|2020-12-01 10:01:30|7665.6|7655.6|7665.4|7655.4|7665.6|7655.6|7665.4|7655.4|2
1606816900000|2020-12-01 10:01:40|7665.6|7655.6|7665.6|7655.6|7666.9|7656.9|7665.4|7655.4|9
1606816910000|2020-12-01 10:01:50|7665.4|7655.4|7663.1|7653.1|7665.4|7655.4|7663.1|7653.1|11
1606816920000|2020-12-01 10:02:00|7662.9|7652.9|7662.1|7652.1|7662.9|7652.9|7662.1|7652.1|4
1606816930000|2020-12-01 10:02:10|7661.9|7651.9|7661.1|7651.1|7661.9|7651.9|7661.1|7651.1|2
1606816940000|2020-12-01 10:02:20|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1606816950000|2020-12-01 10:02:30|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1606816960000|2020-12-01 10:02:40|7660.9|7650.9|7660.1|7650.1|7661.1|7651.1|7660.1|7650.1|6
1606816970000|2020-12-01 10:02:50|7659.9|7649.9|7658.6|7648.6|7659.9|7649.9|7658.4|7648.4|5
1606816980000|2020-12-01 10:03:00|7658.4|7648.4|7658.9|7648.9|7658.9|7648.9|7657.9|7647.9|8
1606816990000|2020-12-01 10:03:10|7658.6|7648.6|7659.4|7649.4|7659.4|7649.4|7658.6|7648.6|7
1606817000000|2020-12-01 10:03:20|7659.9|7649.9|7660.9|7650.9|7660.9|7650.9|7659.9|7649.9|5
1606817010000|2020-12-01 10:03:30|7660.6|7650.6|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|2
1606817020000|2020-12-01 10:03:40|7660.1|7650.1|7660.4|7650.4|7660.6|7650.6|7660.1|7650.1|8
1606817030000|2020-12-01 10:03:50|7660.6|7650.6|7661.1|7651.1|7661.1|7651.1|7660.1|7650.1|7
1606817040000|2020-12-01 10:04:00|7660.6|7650.6|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|3
1606817050000|2020-12-01 10:04:10|7660.1|7650.1|7661.4|7651.4|7661.4|7651.4|7660.1|7650.1|5
1606817060000|2020-12-01 10:04:20|7661.1|7651.1|7660.9|7650.9|7661.1|7651.1|7660.6|7650.6|4
1606817070000|2020-12-01 10:04:30|7660.6|7650.6|7660.9|7650.9|7660.9|7650.9|7660.6|7650.6|4
1606817080000|2020-12-01 10:04:40|7660.6|7650.6|7660.9|7650.9|7660.9|7650.9|7660.6|7650.6|4
1606817090000|2020-12-01 10:04:50|7661.1|7651.1|7661.9|7651.9|7663.1|7653.1|7661.1|7651.1|4
1606817100000|2020-12-01 10:05:00|7662.4|7652.4|7663.1|7653.1|7663.1|7653.1|7661.6|7651.6|9
1606817130000|2020-12-01 10:05:30|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606817140000|2020-12-01 10:05:40|7663.1|7653.1|7660.4|7650.4|7663.1|7653.1|7660.4|7650.4|12
1606817150000|2020-12-01 10:05:50|7660.1|7650.1|7658.6|7648.6|7660.1|7650.1|7658.6|7648.6|3
1606817160000|2020-12-01 10:06:00|7658.9|7648.9|7658.9|7648.9|7659.4|7649.4|7658.9|7648.9|3
1606817180000|2020-12-01 10:06:20|7658.6|7648.6|7661.9|7651.9|7661.9|7651.9|7658.6|7648.6|6
1606817190000|2020-12-01 10:06:30|7662.1|7652.1|7664.4|7654.4|7664.4|7654.4|7662.1|7652.1|7
1606817200000|2020-12-01 10:06:40|7664.6|7654.6|7663.6|7653.6|7664.6|7654.6|7663.6|7653.6|4
1606817210000|2020-12-01 10:06:50|7663.9|7653.9|7664.1|7654.1|7664.6|7654.6|7663.9|7653.9|4
1606817220000|2020-12-01 10:07:00|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7663.9|7653.9|6
1606817230000|2020-12-01 10:07:10|7664.4|7654.4|7663.6|7653.6|7664.4|7654.4|7663.6|7653.6|4
1606817240000|2020-12-01 10:07:20|7663.9|7653.9|7664.4|7654.4|7664.4|7654.4|7663.9|7653.9|3
1606817250000|2020-12-01 10:07:30|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7664.4|7654.4|2
1606817260000|2020-12-01 10:07:40|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|1
1606817270000|2020-12-01 10:07:50|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|4
1606817280000|2020-12-01 10:08:00|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|3
1606817290000|2020-12-01 10:08:10|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7663.4|7653.4|4
1606817300000|2020-12-01 10:08:20|7665.6|7655.6|7665.4|7655.4|7666.4|7656.4|7665.4|7655.4|3
1606817310000|2020-12-01 10:08:30|7665.1|7655.1|7666.4|7656.4|7666.6|7656.6|7665.1|7655.1|6
1606817320000|2020-12-01 10:08:40|7666.6|7656.6|7666.4|7656.4|7666.6|7656.6|7666.4|7656.4|2
1606817340000|2020-12-01 10:09:00|7666.1|7656.1|7665.9|7655.9|7666.1|7656.1|7665.9|7655.9|2
1606817370000|2020-12-01 10:09:30|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|6
1606817380000|2020-12-01 10:09:40|7666.6|7656.6|7668.4|7658.4|7668.4|7658.4|7666.6|7656.6|5
1606817390000|2020-12-01 10:09:50|7668.6|7658.6|7668.6|7658.6|7668.9|7658.9|7668.6|7658.6|3
1606817400000|2020-12-01 10:10:00|7668.4|7658.4|7667.6|7657.6|7668.4|7658.4|7666.9|7656.9|4
1606817440000|2020-12-01 10:10:40|7667.4|7657.4|7666.1|7656.1|7667.4|7657.4|7666.1|7656.1|2
1606817450000|2020-12-01 10:10:50|7665.9|7655.9|7665.9|7655.9|7666.1|7656.1|7665.9|7655.9|3
1606817460000|2020-12-01 10:11:00|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606817470000|2020-12-01 10:11:10|7666.1|7656.1|7665.1|7655.1|7666.4|7656.4|7665.1|7655.1|3
1606817480000|2020-12-01 10:11:20|7665.4|7655.4|7666.4|7656.4|7666.4|7656.4|7665.4|7655.4|3
1606817490000|2020-12-01 10:11:30|7666.6|7656.6|7667.4|7657.4|7667.4|7657.4|7666.6|7656.6|2
1606817510000|2020-12-01 10:11:50|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606817520000|2020-12-01 10:12:00|7667.1|7657.1|7665.1|7655.1|7667.1|7657.1|7665.1|7655.1|7
1606817530000|2020-12-01 10:12:10|7664.9|7654.9|7663.4|7653.4|7664.9|7654.9|7663.4|7653.4|6
1606817540000|2020-12-01 10:12:20|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|1
1606817550000|2020-12-01 10:12:30|7664.6|7654.6|7663.4|7653.4|7664.9|7654.9|7663.4|7653.4|5
1606817560000|2020-12-01 10:12:40|7663.6|7653.6|7663.4|7653.4|7663.6|7653.6|7662.9|7652.9|6
1606817570000|2020-12-01 10:12:50|7663.6|7653.6|7664.6|7654.6|7664.6|7654.6|7663.4|7653.4|9
1606817580000|2020-12-01 10:13:00|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7664.6|7654.6|6
1606817590000|2020-12-01 10:13:10|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606817600000|2020-12-01 10:13:20|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|7665.4|7655.4|3
1606817620000|2020-12-01 10:13:40|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606817630000|2020-12-01 10:13:50|7665.6|7655.6|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|4
1606817640000|2020-12-01 10:14:00|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|2
1606817660000|2020-12-01 10:14:20|7664.9|7654.9|7664.1|7654.1|7664.9|7654.9|7664.1|7654.1|4
1606817670000|2020-12-01 10:14:30|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.6|7653.6|3
1606817680000|2020-12-01 10:14:40|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|2
1606817700000|2020-12-01 10:15:00|7664.4|7654.4|7663.6|7653.6|7664.6|7654.6|7663.6|7653.6|5
1606817710000|2020-12-01 10:15:10|7663.4|7653.4|7663.1|7653.1|7663.4|7653.4|7663.1|7653.1|4
1606817730000|2020-12-01 10:15:30|7662.9|7652.9|7662.9|7652.9|7663.1|7653.1|7662.9|7652.9|3
1606817740000|2020-12-01 10:15:40|7663.1|7653.1|7664.1|7654.1|7664.1|7654.1|7663.1|7653.1|2
1606817750000|2020-12-01 10:15:50|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.6|7653.6|3
1606817760000|2020-12-01 10:16:00|7664.1|7654.1|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|3
1606817770000|2020-12-01 10:16:10|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7663.4|7653.4|5
1606817780000|2020-12-01 10:16:20|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606817790000|2020-12-01 10:16:30|7664.1|7654.1|7663.4|7653.4|7664.1|7654.1|7663.4|7653.4|2
1606817800000|2020-12-01 10:16:40|7663.6|7653.6|7664.4|7654.4|7664.4|7654.4|7663.6|7653.6|2
1606817820000|2020-12-01 10:17:00|7664.6|7654.6|7665.4|7655.4|7665.4|7655.4|7662.4|7652.4|9
1606817830000|2020-12-01 10:17:10|7665.6|7655.6|7667.4|7657.4|7667.4|7657.4|7665.1|7655.1|7
1606817840000|2020-12-01 10:17:20|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7666.4|7656.4|4
1606817860000|2020-12-01 10:17:40|7666.9|7656.9|7666.4|7656.4|7666.9|7656.9|7666.4|7656.4|2
1606817870000|2020-12-01 10:17:50|7666.6|7656.6|7666.6|7656.6|7666.9|7656.9|7666.6|7656.6|3
1606817880000|2020-12-01 10:18:00|7666.4|7656.4|7665.6|7655.6|7666.4|7656.4|7665.6|7655.6|7
1606817890000|2020-12-01 10:18:10|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|2
1606817900000|2020-12-01 10:18:20|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606817920000|2020-12-01 10:18:40|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606817930000|2020-12-01 10:18:50|7666.1|7656.1|7664.6|7654.6|7666.4|7656.4|7664.6|7654.6|7
1606817940000|2020-12-01 10:19:00|7664.9|7654.9|7663.6|7653.6|7664.9|7654.9|7663.6|7653.6|4
1606817960000|2020-12-01 10:19:20|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.9|7653.9|2
1606817970000|2020-12-01 10:19:30|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606817980000|2020-12-01 10:19:40|7664.1|7654.1|7663.9|7653.9|7664.1|7654.1|7663.6|7653.6|4
1606817990000|2020-12-01 10:19:50|7664.1|7654.1|7664.4|7654.4|7664.9|7654.9|7664.1|7654.1|5
1606818000000|2020-12-01 10:20:00|7664.6|7654.6|7666.1|7656.1|7666.1|7656.1|7664.6|7654.6|5
1606818010000|2020-12-01 10:20:10|7666.4|7656.4|7665.9|7655.9|7666.4|7656.4|7665.6|7655.6|5
1606818020000|2020-12-01 10:20:20|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|1
1606818030000|2020-12-01 10:20:30|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606818040000|2020-12-01 10:20:40|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|1
1606818050000|2020-12-01 10:20:50|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606818060000|2020-12-01 10:21:00|7666.6|7656.6|7666.6|7656.6|7667.1|7657.1|7666.4|7656.4|6
1606818070000|2020-12-01 10:21:10|7666.9|7656.9|7666.4|7656.4|7667.1|7657.1|7666.4|7656.4|4
1606818090000|2020-12-01 10:21:30|7666.6|7656.6|7666.4|7656.4|7667.4|7657.4|7666.4|7656.4|6
1606818110000|2020-12-01 10:21:50|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|4
1606818120000|2020-12-01 10:22:00|7666.1|7656.1|7666.6|7656.6|7666.6|7656.6|7665.9|7655.9|4
1606818150000|2020-12-01 10:22:30|7666.9|7656.9|7667.6|7657.6|7667.6|7657.6|7666.9|7656.9|2
1606818160000|2020-12-01 10:22:40|7667.9|7657.9|7667.6|7657.6|7668.9|7658.9|7667.6|7657.6|5
1606818170000|2020-12-01 10:22:50|7667.9|7657.9|7667.4|7657.4|7668.4|7658.4|7666.9|7656.9|6
1606818180000|2020-12-01 10:23:00|7667.1|7657.1|7666.4|7656.4|7667.1|7657.1|7666.4|7656.4|2
1606818200000|2020-12-01 10:23:20|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7665.6|7655.6|9
1606818210000|2020-12-01 10:23:30|7666.1|7656.1|7665.4|7655.4|7666.1|7656.1|7665.1|7655.1|6
1606818230000|2020-12-01 10:23:50|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7664.9|7654.9|3
1606818240000|2020-12-01 10:24:00|7665.9|7655.9|7666.6|7656.6|7666.6|7656.6|7665.9|7655.9|6
1606818250000|2020-12-01 10:24:10|7666.9|7656.9|7666.9|7656.9|7666.9|7656.9|7666.9|7656.9|1
1606818260000|2020-12-01 10:24:20|7667.1|7657.1|7666.6|7656.6|7667.4|7657.4|7666.6|7656.6|5
1606818270000|2020-12-01 10:24:30|7666.9|7656.9|7666.1|7656.1|7666.9|7656.9|7666.1|7656.1|4
1606818280000|2020-12-01 10:24:40|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.1|7655.1|5
1606818290000|2020-12-01 10:24:50|7665.6|7655.6|7665.9|7655.9|7665.9|7655.9|7665.4|7655.4|4
1606818300000|2020-12-01 10:25:00|7666.1|7656.1|7666.4|7656.4|7666.6|7656.6|7666.1|7656.1|4
1606818310000|2020-12-01 10:25:10|7666.1|7656.1|7664.9|7654.9|7666.1|7656.1|7664.9|7654.9|4
1606818320000|2020-12-01 10:25:20|7665.1|7655.1|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|8
1606818330000|2020-12-01 10:25:30|7665.4|7655.4|7666.4|7656.4|7666.4|7656.4|7665.4|7655.4|3
1606818340000|2020-12-01 10:25:40|7666.1|7656.1|7664.4|7654.4|7666.1|7656.1|7664.4|7654.4|6
1606818350000|2020-12-01 10:25:50|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|3
1606818360000|2020-12-01 10:26:00|7665.1|7655.1|7665.9|7655.9|7665.9|7655.9|7665.1|7655.1|7
1606818370000|2020-12-01 10:26:10|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|1
1606818380000|2020-12-01 10:26:20|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|3
1606818390000|2020-12-01 10:26:30|7666.6|7656.6|7667.1|7657.1|7667.1|7657.1|7666.6|7656.6|2
1606818400000|2020-12-01 10:26:40|7666.9|7656.9|7666.9|7656.9|7666.9|7656.9|7666.6|7656.6|3
1606818420000|2020-12-01 10:27:00|7667.1|7657.1|7666.9|7656.9|7667.1|7657.1|7666.9|7656.9|2
1606818430000|2020-12-01 10:27:10|7666.4|7656.4|7666.6|7656.6|7667.1|7657.1|7666.4|7656.4|5
1606818440000|2020-12-01 10:27:20|7666.4|7656.4|7666.6|7656.6|7666.6|7656.6|7666.4|7656.4|2
1606818450000|2020-12-01 10:27:30|7666.4|7656.4|7666.1|7656.1|7666.4|7656.4|7666.1|7656.1|2
1606818470000|2020-12-01 10:27:50|7666.4|7656.4|7667.1|7657.1|7667.1|7657.1|7666.4|7656.4|4
1606818480000|2020-12-01 10:28:00|7667.4|7657.4|7667.9|7657.9|7667.9|7657.9|7667.4|7657.4|3
1606818490000|2020-12-01 10:28:10|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1606818500000|2020-12-01 10:28:20|7667.6|7657.6|7669.6|7659.6|7669.6|7659.6|7667.6|7657.6|5
1606818520000|2020-12-01 10:28:40|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|2
1606818540000|2020-12-01 10:29:00|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.4|7660.4|2
1606818550000|2020-12-01 10:29:10|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7669.9|7659.9|4
1606818560000|2020-12-01 10:29:20|7669.9|7659.9|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|7
1606818570000|2020-12-01 10:29:30|7670.1|7660.1|7669.6|7659.6|7670.6|7660.6|7669.6|7659.6|5
1606818580000|2020-12-01 10:29:40|7669.4|7659.4|7666.6|7656.6|7669.4|7659.4|7666.6|7656.6|4
1606818590000|2020-12-01 10:29:50|7666.9|7656.9|7666.4|7656.4|7667.6|7657.6|7666.4|7656.4|6
1606818600000|2020-12-01 10:30:00|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.4|7656.4|3
1606818610000|2020-12-01 10:30:10|7666.4|7656.4|7666.1|7656.1|7666.4|7656.4|7665.6|7655.6|4
1606818620000|2020-12-01 10:30:20|7666.4|7656.4|7665.6|7655.6|7666.6|7656.6|7665.6|7655.6|5
1606818630000|2020-12-01 10:30:30|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|2
1606818640000|2020-12-01 10:30:40|7666.4|7656.4|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|4
1606818650000|2020-12-01 10:30:50|7667.1|7657.1|7666.1|7656.1|7667.1|7657.1|7665.9|7655.9|6
1606818660000|2020-12-01 10:31:00|7666.4|7656.4|7667.1|7657.1|7667.1|7657.1|7666.4|7656.4|3
1606818670000|2020-12-01 10:31:10|7667.4|7657.4|7668.1|7658.1|7668.1|7658.1|7667.4|7657.4|4
1606818680000|2020-12-01 10:31:20|7668.4|7658.4|7668.4|7658.4|7668.9|7658.9|7668.4|7658.4|5
1606818690000|2020-12-01 10:31:30|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606818700000|2020-12-01 10:31:40|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606818710000|2020-12-01 10:31:50|7667.6|7657.6|7667.1|7657.1|7667.6|7657.6|7667.1|7657.1|3
1606818720000|2020-12-01 10:32:00|7666.9|7656.9|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|2
1606818730000|2020-12-01 10:32:10|7667.4|7657.4|7668.1|7658.1|7668.1|7658.1|7667.4|7657.4|4
1606818740000|2020-12-01 10:32:20|7667.9|7657.9|7667.1|7657.1|7668.6|7658.6|7667.1|7657.1|4
1606818750000|2020-12-01 10:32:30|7666.9|7656.9|7667.1|7657.1|7667.1|7657.1|7666.6|7656.6|6
1606818760000|2020-12-01 10:32:40|7666.9|7656.9|7666.6|7656.6|7666.9|7656.9|7666.6|7656.6|2
1606818770000|2020-12-01 10:32:50|7666.4|7656.4|7666.1|7656.1|7666.4|7656.4|7666.1|7656.1|2
1606818780000|2020-12-01 10:33:00|7665.9|7655.9|7665.4|7655.4|7665.9|7655.9|7665.4|7655.4|5
1606818790000|2020-12-01 10:33:10|7665.6|7655.6|7665.9|7655.9|7666.1|7656.1|7665.6|7655.6|5
1606818800000|2020-12-01 10:33:20|7665.6|7655.6|7665.4|7655.4|7665.6|7655.6|7665.4|7655.4|2
1606818810000|2020-12-01 10:33:30|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|4
1606818820000|2020-12-01 10:33:40|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|1
1606818830000|2020-12-01 10:33:50|7665.9|7655.9|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|5
1606818840000|2020-12-01 10:34:00|7664.9|7654.9|7662.9|7652.9|7664.9|7654.9|7662.9|7652.9|5
1606818850000|2020-12-01 10:34:10|7663.1|7653.1|7664.1|7654.1|7664.4|7654.4|7663.1|7653.1|9
1606818860000|2020-12-01 10:34:20|7664.4|7654.4|7664.1|7654.1|7664.9|7654.9|7664.1|7654.1|4
1606818870000|2020-12-01 10:34:30|7663.9|7653.9|7663.1|7653.1|7663.9|7653.9|7662.9|7652.9|6
1606818880000|2020-12-01 10:34:40|7663.4|7653.4|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|2
1606818900000|2020-12-01 10:35:00|7664.1|7654.1|7664.4|7654.4|7664.4|7654.4|7664.1|7654.1|2
1606818910000|2020-12-01 10:35:10|7664.6|7654.6|7664.4|7654.4|7664.9|7654.9|7664.4|7654.4|3
1606818920000|2020-12-01 10:35:20|7664.6|7654.6|7664.9|7654.9|7665.1|7655.1|7664.6|7654.6|6
1606818940000|2020-12-01 10:35:40|7665.1|7655.1|7665.9|7655.9|7665.9|7655.9|7665.1|7655.1|6
1606818950000|2020-12-01 10:35:50|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|7
1606818970000|2020-12-01 10:36:10|7666.6|7656.6|7668.1|7658.1|7668.1|7658.1|7666.6|7656.6|5
1606818980000|2020-12-01 10:36:20|7667.4|7657.4|7667.1|7657.1|7667.4|7657.4|7666.6|7656.6|6
1606818990000|2020-12-01 10:36:30|7667.4|7657.4|7666.6|7656.6|7667.9|7657.9|7666.6|7656.6|8
1606819010000|2020-12-01 10:36:50|7666.4|7656.4|7666.1|7656.1|7666.4|7656.4|7666.1|7656.1|2
1606819020000|2020-12-01 10:37:00|7665.4|7655.4|7665.4|7655.4|7665.6|7655.6|7665.4|7655.4|3
1606819030000|2020-12-01 10:37:10|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.9|7654.9|2
1606819040000|2020-12-01 10:37:20|7664.6|7654.6|7664.4|7654.4|7664.6|7654.6|7664.4|7654.4|2
1606819050000|2020-12-01 10:37:30|7664.6|7654.6|7665.6|7655.6|7665.6|7655.6|7664.6|7654.6|4
1606819060000|2020-12-01 10:37:40|7665.4|7655.4|7664.4|7654.4|7665.4|7655.4|7664.4|7654.4|3
1606819070000|2020-12-01 10:37:50|7664.6|7654.6|7664.9|7654.9|7665.1|7655.1|7664.4|7654.4|5
1606819080000|2020-12-01 10:38:00|7665.1|7655.1|7665.4|7655.4|7665.4|7655.4|7665.1|7655.1|2
1606819100000|2020-12-01 10:38:20|7665.1|7655.1|7664.6|7654.6|7665.1|7655.1|7664.6|7654.6|2
1606819110000|2020-12-01 10:38:30|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606819120000|2020-12-01 10:38:40|7664.6|7654.6|7665.1|7655.1|7665.1|7655.1|7664.6|7654.6|3
1606819140000|2020-12-01 10:39:00|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|2
1606819150000|2020-12-01 10:39:10|7664.9|7654.9|7664.4|7654.4|7664.9|7654.9|7664.4|7654.4|3
1606819170000|2020-12-01 10:39:30|7664.1|7654.1|7663.1|7653.1|7664.1|7654.1|7663.1|7653.1|4
1606819190000|2020-12-01 10:39:50|7662.9|7652.9|7661.4|7651.4|7662.9|7652.9|7661.4|7651.4|3
1606819200000|2020-12-01 10:40:00|7661.6|7651.6|7661.1|7651.1|7662.6|7652.6|7661.1|7651.1|8
1606819210000|2020-12-01 10:40:10|7661.4|7651.4|7662.6|7652.6|7662.6|7652.6|7661.4|7651.4|4
1606819220000|2020-12-01 10:40:20|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.1|7652.1|4
1606819230000|2020-12-01 10:40:30|7663.6|7653.6|7662.4|7652.4|7664.6|7654.6|7662.4|7652.4|6
1606819240000|2020-12-01 10:40:40|7662.6|7652.6|7662.4|7652.4|7662.6|7652.6|7661.9|7651.9|5
1606819250000|2020-12-01 10:40:50|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7661.9|7651.9|6
1606819260000|2020-12-01 10:41:00|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|1
1606819270000|2020-12-01 10:41:10|7662.1|7652.1|7661.4|7651.4|7662.1|7652.1|7661.4|7651.4|2
1606819280000|2020-12-01 10:41:20|7661.6|7651.6|7661.4|7651.4|7661.9|7651.9|7661.4|7651.4|4
1606819290000|2020-12-01 10:41:30|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1606819300000|2020-12-01 10:41:40|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1606819310000|2020-12-01 10:41:50|7661.6|7651.6|7661.6|7651.6|7661.9|7651.9|7661.6|7651.6|5
1606819320000|2020-12-01 10:42:00|7661.4|7651.4|7660.1|7650.1|7661.4|7651.4|7660.1|7650.1|5
1606819330000|2020-12-01 10:42:10|7659.9|7649.9|7659.6|7649.6|7659.9|7649.9|7659.6|7649.6|2
1606819340000|2020-12-01 10:42:20|7659.4|7649.4|7659.4|7649.4|7659.6|7649.6|7659.4|7649.4|3
1606819350000|2020-12-01 10:42:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|3
1606819360000|2020-12-01 10:42:40|7660.1|7650.1|7661.6|7651.6|7661.6|7651.6|7660.1|7650.1|2
1606819390000|2020-12-01 10:43:10|7661.9|7651.9|7662.4|7652.4|7662.6|7652.6|7661.6|7651.6|6
1606819400000|2020-12-01 10:43:20|7662.1|7652.1|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|2
1606819410000|2020-12-01 10:43:30|7661.9|7651.9|7662.6|7652.6|7662.6|7652.6|7661.9|7651.9|2
1606819420000|2020-12-01 10:43:40|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7661.6|7651.6|6
1606819440000|2020-12-01 10:44:00|7662.6|7652.6|7662.9|7652.9|7662.9|7652.9|7662.6|7652.6|2
1606819450000|2020-12-01 10:44:10|7663.1|7653.1|7663.6|7653.6|7664.1|7654.1|7663.1|7653.1|6
1606819460000|2020-12-01 10:44:20|7663.4|7653.4|7662.6|7652.6|7663.4|7653.4|7662.6|7652.6|3
1606819470000|2020-12-01 10:44:30|7662.9|7652.9|7664.9|7654.9|7665.1|7655.1|7662.6|7652.6|8
1606819480000|2020-12-01 10:44:40|7664.4|7654.4|7664.6|7654.6|7664.9|7654.9|7664.4|7654.4|4
1606819490000|2020-12-01 10:44:50|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|6
1606819500000|2020-12-01 10:45:00|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|1
1606819510000|2020-12-01 10:45:10|7665.1|7655.1|7665.4|7655.4|7665.4|7655.4|7665.1|7655.1|2
1606819530000|2020-12-01 10:45:30|7665.6|7655.6|7666.6|7656.6|7666.6|7656.6|7665.6|7655.6|3
1606819540000|2020-12-01 10:45:40|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606819560000|2020-12-01 10:46:00|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606819570000|2020-12-01 10:46:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606819580000|2020-12-01 10:46:20|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.9|7659.9|2
1606819590000|2020-12-01 10:46:30|7670.1|7660.1|7671.1|7661.1|7671.1|7661.1|7670.1|7660.1|3
1606819600000|2020-12-01 10:46:40|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|1
1606819610000|2020-12-01 10:46:50|7671.1|7661.1|7671.4|7661.4|7671.4|7661.4|7671.1|7661.1|2
1606819620000|2020-12-01 10:47:00|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|2
1606819630000|2020-12-01 10:47:10|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1606819640000|2020-12-01 10:47:20|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|1
1606819660000|2020-12-01 10:47:40|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.1|7659.1|3
1606819670000|2020-12-01 10:47:50|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606819680000|2020-12-01 10:48:00|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|3
1606819690000|2020-12-01 10:48:10|7670.1|7660.1|7669.4|7659.4|7670.1|7660.1|7669.4|7659.4|3
1606819700000|2020-12-01 10:48:20|7669.6|7659.6|7670.4|7660.4|7670.4|7660.4|7669.6|7659.6|3
1606819710000|2020-12-01 10:48:30|7670.6|7660.6|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|2
1606819720000|2020-12-01 10:48:40|7671.4|7661.4|7671.9|7661.9|7671.9|7661.9|7671.4|7661.4|3
1606819750000|2020-12-01 10:49:10|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606819760000|2020-12-01 10:49:20|7671.1|7661.1|7669.9|7659.9|7671.4|7661.4|7669.9|7659.9|6
1606819770000|2020-12-01 10:49:30|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|1
1606819810000|2020-12-01 10:50:10|7669.1|7659.1|7670.4|7660.4|7670.4|7660.4|7669.1|7659.1|3
1606819820000|2020-12-01 10:50:20|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|2
1606819830000|2020-12-01 10:50:30|7671.9|7661.9|7670.4|7660.4|7671.9|7661.9|7670.4|7660.4|6
1606819840000|2020-12-01 10:50:40|7667.1|7657.1|7666.9|7656.9|7667.1|7657.1|7666.9|7656.9|2
1606819850000|2020-12-01 10:50:50|7667.1|7657.1|7668.9|7658.9|7668.9|7658.9|7667.1|7657.1|6
1606819860000|2020-12-01 10:51:00|7668.6|7658.6|7668.4|7658.4|7668.6|7658.6|7667.9|7657.9|5
1606819870000|2020-12-01 10:51:10|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|3
1606819900000|2020-12-01 10:51:40|7668.9|7658.9|7667.9|7657.9|7668.9|7658.9|7667.9|7657.9|3
1606819910000|2020-12-01 10:51:50|7667.6|7657.6|7667.9|7657.9|7667.9|7657.9|7667.6|7657.6|2
1606819940000|2020-12-01 10:52:20|7668.1|7658.1|7669.1|7659.1|7669.1|7659.1|7668.1|7658.1|2
1606819950000|2020-12-01 10:52:30|7668.6|7658.6|7668.4|7658.4|7668.9|7658.9|7668.4|7658.4|4
1606819960000|2020-12-01 10:52:40|7668.1|7658.1|7667.9|7657.9|7668.4|7658.4|7667.6|7657.6|4
1606819970000|2020-12-01 10:52:50|7667.6|7657.6|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|4
1606819980000|2020-12-01 10:53:00|7668.6|7658.6|7670.4|7660.4|7670.9|7660.9|7668.6|7658.6|8
1606819990000|2020-12-01 10:53:10|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7670.4|7660.4|2
1606820020000|2020-12-01 10:53:40|7670.6|7660.6|7670.4|7660.4|7671.6|7661.6|7670.4|7660.4|6
1606820030000|2020-12-01 10:53:50|7669.4|7659.4|7667.6|7657.6|7669.4|7659.4|7667.4|7657.4|6
1606820040000|2020-12-01 10:54:00|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.1|7657.1|5
1606820050000|2020-12-01 10:54:10|7667.9|7657.9|7667.6|7657.6|7668.4|7658.4|7667.6|7657.6|5
1606820060000|2020-12-01 10:54:20|7667.9|7657.9|7668.1|7658.1|7668.1|7658.1|7667.9|7657.9|2
1606820070000|2020-12-01 10:54:30|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|2
1606820080000|2020-12-01 10:54:40|7668.9|7658.9|7668.6|7658.6|7669.4|7659.4|7668.6|7658.6|4
1606820090000|2020-12-01 10:54:50|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606820100000|2020-12-01 10:55:00|7668.6|7658.6|7669.4|7659.4|7669.6|7659.6|7668.6|7658.6|4
1606820130000|2020-12-01 10:55:30|7669.6|7659.6|7670.4|7660.4|7670.4|7660.4|7669.4|7659.4|4
1606820140000|2020-12-01 10:55:40|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.4|7660.4|3
1606820150000|2020-12-01 10:55:50|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|1
1606820160000|2020-12-01 10:56:00|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7670.4|7660.4|2
1606820170000|2020-12-01 10:56:10|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|3
1606820190000|2020-12-01 10:56:30|7671.4|7661.4|7670.4|7660.4|7671.4|7661.4|7670.4|7660.4|2
1606820200000|2020-12-01 10:56:40|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|2
1606820220000|2020-12-01 10:57:00|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606820240000|2020-12-01 10:57:20|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|3
1606820250000|2020-12-01 10:57:30|7670.6|7660.6|7670.9|7660.9|7670.9|7660.9|7670.6|7660.6|2
1606820260000|2020-12-01 10:57:40|7671.1|7661.1|7671.4|7661.4|7671.9|7661.9|7671.1|7661.1|4
1606820270000|2020-12-01 10:57:50|7671.1|7661.1|7672.4|7662.4|7672.6|7662.6|7671.1|7661.1|4
1606820280000|2020-12-01 10:58:00|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|4
1606820300000|2020-12-01 10:58:20|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|2
1606820320000|2020-12-01 10:58:40|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606820330000|2020-12-01 10:58:50|7672.9|7662.9|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|3
1606820340000|2020-12-01 10:59:00|7672.6|7662.6|7674.1|7664.1|7674.4|7664.4|7672.6|7662.6|13
1606820350000|2020-12-01 10:59:10|7674.4|7664.4|7676.9|7666.9|7676.9|7666.9|7674.4|7664.4|7
1606820360000|2020-12-01 10:59:20|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606820370000|2020-12-01 10:59:30|7676.1|7666.1|7675.4|7665.4|7676.1|7666.1|7674.9|7664.9|5
1606820380000|2020-12-01 10:59:40|7675.1|7665.1|7674.4|7664.4|7675.4|7665.4|7674.4|7664.4|5
1606820390000|2020-12-01 10:59:50|7674.6|7664.6|7675.1|7665.1|7676.4|7666.4|7674.6|7664.6|7
1606820400000|2020-12-01 11:00:00|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7673.4|7663.4|4
1606820410000|2020-12-01 11:00:10|7673.6|7663.6|7674.4|7664.4|7674.6|7664.6|7673.6|7663.6|4
1606820420000|2020-12-01 11:00:20|7674.1|7664.1|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|2
1606820430000|2020-12-01 11:00:30|7673.1|7663.1|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|2
1606820440000|2020-12-01 11:00:40|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606820450000|2020-12-01 11:00:50|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|5
1606820460000|2020-12-01 11:01:00|7672.4|7662.4|7673.1|7663.1|7673.4|7663.4|7672.4|7662.4|5
1606820470000|2020-12-01 11:01:10|7672.9|7662.9|7672.6|7662.6|7672.9|7662.9|7672.1|7662.1|6
1606820480000|2020-12-01 11:01:20|7672.9|7662.9|7672.1|7662.1|7673.1|7663.1|7672.1|7662.1|5
1606820490000|2020-12-01 11:01:30|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606820500000|2020-12-01 11:01:40|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|2
1606820510000|2020-12-01 11:01:50|7672.9|7662.9|7672.4|7662.4|7673.1|7663.1|7672.4|7662.4|3
1606820520000|2020-12-01 11:02:00|7672.6|7662.6|7672.4|7662.4|7672.9|7662.9|7672.4|7662.4|6
1606820530000|2020-12-01 11:02:10|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7671.1|7661.1|9
1606820540000|2020-12-01 11:02:20|7672.1|7662.1|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|2
1606820550000|2020-12-01 11:02:30|7672.1|7662.1|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|3
1606820560000|2020-12-01 11:02:40|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.1|7661.1|6
1606820570000|2020-12-01 11:02:50|7672.1|7662.1|7672.6|7662.6|7672.6|7662.6|7671.9|7661.9|4
1606820590000|2020-12-01 11:03:10|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|1
1606820600000|2020-12-01 11:03:20|7672.6|7662.6|7675.6|7665.6|7675.6|7665.6|7672.1|7662.1|9
1606820610000|2020-12-01 11:03:30|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606820620000|2020-12-01 11:03:40|7675.9|7665.9|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|2
1606820640000|2020-12-01 11:04:00|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606820650000|2020-12-01 11:04:10|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7676.9|7666.9|4
1606820670000|2020-12-01 11:04:30|7677.4|7667.4|7677.9|7667.9|7678.1|7668.1|7677.4|7667.4|5
1606820680000|2020-12-01 11:04:40|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7677.6|7667.6|4
1606820690000|2020-12-01 11:04:50|7678.4|7668.4|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|2
1606820710000|2020-12-01 11:05:10|7677.6|7667.6|7676.4|7666.4|7677.6|7667.6|7676.4|7666.4|6
1606820720000|2020-12-01 11:05:20|7676.1|7666.1|7675.9|7665.9|7676.1|7666.1|7675.9|7665.9|2
1606820730000|2020-12-01 11:05:30|7677.4|7667.4|7680.1|7670.1|7680.1|7670.1|7677.4|7667.4|8
1606820740000|2020-12-01 11:05:40|7679.9|7669.9|7678.9|7668.9|7679.9|7669.9|7678.9|7668.9|4
1606820750000|2020-12-01 11:05:50|7679.1|7669.1|7677.6|7667.6|7679.9|7669.9|7677.6|7667.6|6
1606820760000|2020-12-01 11:06:00|7677.4|7667.4|7677.9|7667.9|7677.9|7667.9|7677.4|7667.4|3
1606820770000|2020-12-01 11:06:10|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|3
1606820780000|2020-12-01 11:06:20|7678.6|7668.6|7679.4|7669.4|7679.4|7669.4|7678.6|7668.6|2
1606820790000|2020-12-01 11:06:30|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.1|7669.1|5
1606820810000|2020-12-01 11:06:50|7680.1|7670.1|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|3
1606820820000|2020-12-01 11:07:00|7680.9|7670.9|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|2
1606820830000|2020-12-01 11:07:10|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|3
1606820840000|2020-12-01 11:07:20|7681.6|7671.6|7681.9|7671.9|7681.9|7671.9|7681.6|7671.6|2
1606820850000|2020-12-01 11:07:30|7681.6|7671.6|7680.1|7670.1|7681.6|7671.6|7680.1|7670.1|3
1606820860000|2020-12-01 11:07:40|7679.9|7669.9|7679.9|7669.9|7680.6|7670.6|7679.9|7669.9|6
1606820870000|2020-12-01 11:07:50|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.4|7669.4|2
1606820880000|2020-12-01 11:08:00|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1606820900000|2020-12-01 11:08:20|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|3
1606820910000|2020-12-01 11:08:30|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|3
1606820920000|2020-12-01 11:08:40|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|2
1606820930000|2020-12-01 11:08:50|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606820940000|2020-12-01 11:09:00|7679.1|7669.1|7677.4|7667.4|7679.6|7669.6|7677.1|7667.1|8
1606820950000|2020-12-01 11:09:10|7677.1|7667.1|7676.6|7666.6|7677.1|7667.1|7676.6|7666.6|2
1606820960000|2020-12-01 11:09:20|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1606820970000|2020-12-01 11:09:30|7677.6|7667.6|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|3
1606820980000|2020-12-01 11:09:40|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.4|7666.4|3
1606820990000|2020-12-01 11:09:50|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606821000000|2020-12-01 11:10:00|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.4|7666.4|5
1606821010000|2020-12-01 11:10:10|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|2
1606821040000|2020-12-01 11:10:40|7677.4|7667.4|7676.9|7666.9|7677.4|7667.4|7676.9|7666.9|2
1606821050000|2020-12-01 11:10:50|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|2
1606821060000|2020-12-01 11:11:00|7677.9|7667.9|7677.6|7667.6|7678.1|7668.1|7677.4|7667.4|5
1606821070000|2020-12-01 11:11:10|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|2
1606821080000|2020-12-01 11:11:20|7677.4|7667.4|7676.6|7666.6|7677.4|7667.4|7676.6|7666.6|3
1606821090000|2020-12-01 11:11:30|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|2
1606821100000|2020-12-01 11:11:40|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606821110000|2020-12-01 11:11:50|7677.9|7667.9|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|3
1606821120000|2020-12-01 11:12:00|7677.1|7667.1|7675.9|7665.9|7677.1|7667.1|7675.9|7665.9|5
1606821130000|2020-12-01 11:12:10|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|3
1606821140000|2020-12-01 11:12:20|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606821150000|2020-12-01 11:12:30|7674.6|7664.6|7672.6|7662.6|7674.6|7664.6|7672.6|7662.6|4
1606821160000|2020-12-01 11:12:40|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|2
1606821170000|2020-12-01 11:12:50|7671.9|7661.9|7671.4|7661.4|7671.9|7661.9|7671.4|7661.4|2
1606821180000|2020-12-01 11:13:00|7671.1|7661.1|7672.1|7662.1|7672.1|7662.1|7670.9|7660.9|5
1606821200000|2020-12-01 11:13:20|7671.9|7661.9|7670.1|7660.1|7671.9|7661.9|7670.1|7660.1|5
1606821210000|2020-12-01 11:13:30|7670.4|7660.4|7668.9|7658.9|7670.6|7660.6|7668.9|7658.9|3
1606821220000|2020-12-01 11:13:40|7669.1|7659.1|7670.9|7660.9|7670.9|7660.9|7669.1|7659.1|6
1606821230000|2020-12-01 11:13:50|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7670.1|7660.1|3
1606821240000|2020-12-01 11:14:00|7670.9|7660.9|7670.9|7660.9|7672.1|7662.1|7670.6|7660.6|4
1606821250000|2020-12-01 11:14:10|7671.4|7661.4|7673.1|7663.1|7673.1|7663.1|7671.4|7661.4|7
1606821280000|2020-12-01 11:14:40|7673.4|7663.4|7674.1|7664.1|7674.1|7664.1|7673.4|7663.4|2
1606821300000|2020-12-01 11:15:00|7673.9|7663.9|7676.1|7666.1|7676.1|7666.1|7673.4|7663.4|9
1606821310000|2020-12-01 11:15:10|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|2
1606821320000|2020-12-01 11:15:20|7676.4|7666.4|7674.1|7664.1|7676.4|7666.4|7674.1|7664.1|5
1606821330000|2020-12-01 11:15:30|7674.4|7664.4|7675.1|7665.1|7675.1|7665.1|7674.4|7664.4|4
1606821340000|2020-12-01 11:15:40|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606821350000|2020-12-01 11:15:50|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606821370000|2020-12-01 11:16:10|7675.1|7665.1|7675.9|7665.9|7675.9|7665.9|7675.1|7665.1|3
1606821390000|2020-12-01 11:16:30|7675.6|7665.6|7672.6|7662.6|7675.6|7665.6|7672.4|7662.4|6
1606821400000|2020-12-01 11:16:40|7672.9|7662.9|7671.6|7661.6|7672.9|7662.9|7671.6|7661.6|2
1606821420000|2020-12-01 11:17:00|7671.9|7661.9|7669.1|7659.1|7671.9|7661.9|7668.6|7658.6|6
1606821430000|2020-12-01 11:17:10|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|4
1606821440000|2020-12-01 11:17:20|7669.6|7659.6|7669.6|7659.6|7670.1|7660.1|7669.1|7659.1|7
1606821450000|2020-12-01 11:17:30|7669.1|7659.1|7669.6|7659.6|7669.9|7659.9|7669.1|7659.1|4
1606821460000|2020-12-01 11:17:40|7669.4|7659.4|7668.1|7658.1|7669.4|7659.4|7668.1|7658.1|5
1606821470000|2020-12-01 11:17:50|7667.9|7657.9|7666.6|7656.6|7667.9|7657.9|7666.6|7656.6|6
1606821480000|2020-12-01 11:18:00|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|4
1606821490000|2020-12-01 11:18:10|7667.1|7657.1|7668.6|7658.6|7668.6|7658.6|7666.9|7656.9|6
1606821500000|2020-12-01 11:18:20|7668.1|7658.1|7668.6|7658.6|7668.6|7658.6|7668.1|7658.1|3
1606821510000|2020-12-01 11:18:30|7668.4|7658.4|7668.4|7658.4|7669.4|7659.4|7668.4|7658.4|7
1606821520000|2020-12-01 11:18:40|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|7
1606821530000|2020-12-01 11:18:50|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.4|7659.4|2
1606821540000|2020-12-01 11:19:00|7669.9|7659.9|7670.4|7660.4|7670.6|7660.6|7669.9|7659.9|4
1606821550000|2020-12-01 11:19:10|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606821560000|2020-12-01 11:19:20|7670.9|7660.9|7672.6|7662.6|7672.6|7662.6|7670.9|7660.9|5
1606821570000|2020-12-01 11:19:30|7672.4|7662.4|7671.1|7661.1|7672.4|7662.4|7670.6|7660.6|5
1606821580000|2020-12-01 11:19:40|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606821590000|2020-12-01 11:19:50|7671.1|7661.1|7669.6|7659.6|7671.1|7661.1|7669.6|7659.6|9
1606821600000|2020-12-01 11:20:00|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606821610000|2020-12-01 11:20:10|7669.4|7659.4|7670.1|7660.1|7670.1|7660.1|7669.4|7659.4|2
1606821620000|2020-12-01 11:20:20|7670.4|7660.4|7670.1|7660.1|7670.4|7660.4|7670.1|7660.1|2
1606821640000|2020-12-01 11:20:40|7670.4|7660.4|7671.6|7661.6|7671.6|7661.6|7670.4|7660.4|5
1606821650000|2020-12-01 11:20:50|7671.9|7661.9|7673.4|7663.4|7673.9|7663.9|7671.9|7661.9|8
1606821660000|2020-12-01 11:21:00|7673.6|7663.6|7673.4|7663.4|7673.6|7663.6|7672.9|7662.9|6
1606821670000|2020-12-01 11:21:10|7673.1|7663.1|7671.4|7661.4|7673.1|7663.1|7671.1|7661.1|7
1606821680000|2020-12-01 11:21:20|7671.6|7661.6|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|4
1606821700000|2020-12-01 11:21:40|7672.6|7662.6|7672.4|7662.4|7672.9|7662.9|7672.4|7662.4|4
1606821710000|2020-12-01 11:21:50|7672.6|7662.6|7672.1|7662.1|7672.9|7662.9|7671.6|7661.6|7
1606821720000|2020-12-01 11:22:00|7672.4|7662.4|7671.1|7661.1|7672.4|7662.4|7671.1|7661.1|5
1606821730000|2020-12-01 11:22:10|7670.9|7660.9|7669.6|7659.6|7670.9|7660.9|7669.1|7659.1|9
1606821740000|2020-12-01 11:22:20|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606821750000|2020-12-01 11:22:30|7669.6|7659.6|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|4
1606821760000|2020-12-01 11:22:40|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606821780000|2020-12-01 11:23:00|7669.6|7659.6|7670.1|7660.1|7670.1|7660.1|7669.4|7659.4|8
1606821790000|2020-12-01 11:23:10|7669.9|7659.9|7669.6|7659.6|7669.9|7659.9|7669.6|7659.6|2
1606821800000|2020-12-01 11:23:20|7669.4|7659.4|7668.9|7658.9|7669.4|7659.4|7668.9|7658.9|2
1606821810000|2020-12-01 11:23:30|7669.1|7659.1|7669.6|7659.6|7669.9|7659.9|7669.1|7659.1|5
1606821820000|2020-12-01 11:23:40|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|8
1606821830000|2020-12-01 11:23:50|7669.9|7659.9|7672.4|7662.4|7672.4|7662.4|7669.6|7659.6|8
1606821840000|2020-12-01 11:24:00|7672.1|7662.1|7671.6|7661.6|7672.1|7662.1|7671.4|7661.4|7
1606821850000|2020-12-01 11:24:10|7671.4|7661.4|7670.1|7660.1|7671.4|7661.4|7670.1|7660.1|4
1606821860000|2020-12-01 11:24:20|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|2
1606821870000|2020-12-01 11:24:30|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606821880000|2020-12-01 11:24:40|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|1
1606821890000|2020-12-01 11:24:50|7670.1|7660.1|7667.6|7657.6|7670.1|7660.1|7667.6|7657.6|7
1606821900000|2020-12-01 11:25:00|7667.9|7657.9|7668.6|7658.6|7668.6|7658.6|7667.9|7657.9|3
1606821910000|2020-12-01 11:25:10|7668.9|7658.9|7669.6|7659.6|7669.6|7659.6|7668.9|7658.9|3
1606821920000|2020-12-01 11:25:20|7669.4|7659.4|7669.9|7659.9|7669.9|7659.9|7669.1|7659.1|4
1606821930000|2020-12-01 11:25:30|7669.6|7659.6|7669.1|7659.1|7669.6|7659.6|7669.1|7659.1|2
1606821940000|2020-12-01 11:25:40|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7668.9|7658.9|7
1606821950000|2020-12-01 11:25:50|7669.4|7659.4|7668.9|7658.9|7669.4|7659.4|7668.9|7658.9|2
1606821980000|2020-12-01 11:26:20|7669.1|7659.1|7670.4|7660.4|7670.6|7660.6|7669.1|7659.1|5
1606821990000|2020-12-01 11:26:30|7670.6|7660.6|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|5
1606822000000|2020-12-01 11:26:40|7670.1|7660.1|7672.4|7662.4|7672.4|7662.4|7670.1|7660.1|9
1606822010000|2020-12-01 11:26:50|7672.1|7662.1|7672.1|7662.1|7672.4|7662.4|7671.9|7661.9|5
1606822020000|2020-12-01 11:27:00|7671.9|7661.9|7669.9|7659.9|7671.9|7661.9|7669.6|7659.6|5
1606822040000|2020-12-01 11:27:20|7670.1|7660.1|7669.9|7659.9|7670.6|7660.6|7669.9|7659.9|4
1606822050000|2020-12-01 11:27:30|7670.1|7660.1|7670.6|7660.6|7670.9|7660.9|7670.1|7660.1|3
1606822060000|2020-12-01 11:27:40|7670.9|7660.9|7669.4|7659.4|7670.9|7660.9|7669.1|7659.1|9
1606822070000|2020-12-01 11:27:50|7669.1|7659.1|7669.9|7659.9|7669.9|7659.9|7668.4|7658.4|7
1606822080000|2020-12-01 11:28:00|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.9|7659.9|2
1606822090000|2020-12-01 11:28:10|7669.6|7659.6|7669.4|7659.4|7670.1|7660.1|7669.4|7659.4|6
1606822110000|2020-12-01 11:28:30|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606822130000|2020-12-01 11:28:50|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.4|7659.4|2
1606822140000|2020-12-01 11:29:00|7669.4|7659.4|7667.4|7657.4|7669.4|7659.4|7666.4|7656.4|7
1606822150000|2020-12-01 11:29:10|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606822160000|2020-12-01 11:29:20|7667.1|7657.1|7664.9|7654.9|7667.1|7657.1|7664.9|7654.9|6
1606822180000|2020-12-01 11:29:40|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.9|7654.9|2
1606822190000|2020-12-01 11:29:50|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|2
1606822200000|2020-12-01 11:30:00|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|3
1606822210000|2020-12-01 11:30:10|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606822220000|2020-12-01 11:30:20|7665.6|7655.6|7664.9|7654.9|7665.6|7655.6|7664.9|7654.9|2
1606822230000|2020-12-01 11:30:30|7664.4|7654.4|7663.6|7653.6|7664.4|7654.4|7663.6|7653.6|2
1606822240000|2020-12-01 11:30:40|7663.4|7653.4|7663.6|7653.6|7663.6|7653.6|7662.9|7652.9|5
1606822250000|2020-12-01 11:30:50|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.1|7653.1|6
1606822260000|2020-12-01 11:31:00|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|2
1606822270000|2020-12-01 11:31:10|7665.1|7655.1|7665.9|7655.9|7665.9|7655.9|7665.1|7655.1|3
1606822290000|2020-12-01 11:31:30|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606822300000|2020-12-01 11:31:40|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|1
1606822340000|2020-12-01 11:32:20|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606822350000|2020-12-01 11:32:30|7666.1|7656.1|7664.9|7654.9|7666.1|7656.1|7664.9|7654.9|2
1606822370000|2020-12-01 11:32:50|7664.6|7654.6|7664.9|7654.9|7665.1|7655.1|7664.6|7654.6|3
1606822430000|2020-12-01 11:33:50|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|1
1606822470000|2020-12-01 11:34:30|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|2
1606822490000|2020-12-01 11:34:50|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|1
1606822510000|2020-12-01 11:35:10|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606822570000|2020-12-01 11:36:10|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7663.1|7653.1|5
1606822580000|2020-12-01 11:36:20|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606822590000|2020-12-01 11:36:30|7664.1|7654.1|7665.9|7655.9|7665.9|7655.9|7664.1|7654.1|4
1606822610000|2020-12-01 11:36:50|7665.6|7655.6|7662.9|7652.9|7665.6|7655.6|7662.6|7652.6|7
1606822620000|2020-12-01 11:37:00|7662.6|7652.6|7660.4|7650.4|7662.6|7652.6|7660.1|7650.1|7
1606822630000|2020-12-01 11:37:10|7660.1|7650.1|7663.1|7653.1|7663.6|7653.6|7660.1|7650.1|8
1606822640000|2020-12-01 11:37:20|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606822650000|2020-12-01 11:37:30|7663.9|7653.9|7663.1|7653.1|7664.6|7654.6|7663.1|7653.1|6
1606822660000|2020-12-01 11:37:40|7663.4|7653.4|7663.6|7653.6|7663.6|7653.6|7663.4|7653.4|2
1606822680000|2020-12-01 11:38:00|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606822690000|2020-12-01 11:38:10|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606822710000|2020-12-01 11:38:30|7662.9|7652.9|7662.9|7652.9|7663.1|7653.1|7661.9|7651.9|11
1606822750000|2020-12-01 11:39:10|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|1
1606822760000|2020-12-01 11:39:20|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|1
1606822770000|2020-12-01 11:39:30|7662.6|7652.6|7663.9|7653.9|7663.9|7653.9|7662.6|7652.6|5
1606822780000|2020-12-01 11:39:40|7664.1|7654.1|7663.1|7653.1|7664.1|7654.1|7663.1|7653.1|3
1606822790000|2020-12-01 11:39:50|7662.6|7652.6|7662.4|7652.4|7662.6|7652.6|7662.4|7652.4|2
1606822800000|2020-12-01 11:40:00|7661.4|7651.4|7660.4|7650.4|7661.4|7651.4|7660.4|7650.4|4
1606822810000|2020-12-01 11:40:10|7660.1|7650.1|7661.4|7651.4|7661.4|7651.4|7660.1|7650.1|6
1606822820000|2020-12-01 11:40:20|7661.6|7651.6|7663.4|7653.4|7663.6|7653.6|7661.6|7651.6|8
1606822830000|2020-12-01 11:40:30|7663.6|7653.6|7663.4|7653.4|7663.6|7653.6|7663.4|7653.4|2
1606822840000|2020-12-01 11:40:40|7663.6|7653.6|7665.4|7655.4|7665.9|7655.9|7663.6|7653.6|12
1606822850000|2020-12-01 11:40:50|7665.6|7655.6|7665.6|7655.6|7666.6|7656.6|7665.6|7655.6|9
1606822860000|2020-12-01 11:41:00|7665.4|7655.4|7662.9|7652.9|7665.4|7655.4|7662.9|7652.9|3
1606822870000|2020-12-01 11:41:10|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606822880000|2020-12-01 11:41:20|7663.4|7653.4|7664.1|7654.1|7664.1|7654.1|7663.4|7653.4|2
1606822900000|2020-12-01 11:41:40|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|2
1606822910000|2020-12-01 11:41:50|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606822920000|2020-12-01 11:42:00|7664.4|7654.4|7661.9|7651.9|7664.4|7654.4|7661.9|7651.9|3
1606822930000|2020-12-01 11:42:10|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7661.9|7651.9|3
1606822960000|2020-12-01 11:42:40|7661.9|7651.9|7662.1|7652.1|7662.1|7652.1|7661.9|7651.9|2
1606822970000|2020-12-01 11:42:50|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.1|7651.1|4
1606822980000|2020-12-01 11:43:00|7661.6|7651.6|7662.1|7652.1|7662.1|7652.1|7661.1|7651.1|5
1606822990000|2020-12-01 11:43:10|7661.9|7651.9|7661.9|7651.9|7662.4|7652.4|7661.1|7651.1|6
1606823000000|2020-12-01 11:43:20|7662.1|7652.1|7663.9|7653.9|7663.9|7653.9|7662.1|7652.1|5
1606823010000|2020-12-01 11:43:30|7664.1|7654.1|7664.6|7654.6|7666.6|7656.6|7664.1|7654.1|7
1606823020000|2020-12-01 11:43:40|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|2
1606823030000|2020-12-01 11:43:50|7665.4|7655.4|7666.9|7656.9|7667.6|7657.6|7665.4|7655.4|6
1606823040000|2020-12-01 11:44:00|7667.1|7657.1|7666.6|7656.6|7667.6|7657.6|7666.6|7656.6|8
1606823050000|2020-12-01 11:44:10|7666.1|7656.1|7665.6|7655.6|7666.1|7656.1|7665.6|7655.6|2
1606823070000|2020-12-01 11:44:30|7664.9|7654.9|7665.4|7655.4|7665.4|7655.4|7664.9|7654.9|3
1606823080000|2020-12-01 11:44:40|7665.1|7655.1|7664.6|7654.6|7665.9|7655.9|7664.6|7654.6|8
1606823100000|2020-12-01 11:45:00|7665.1|7655.1|7664.9|7654.9|7665.9|7655.9|7664.6|7654.6|6
1606823110000|2020-12-01 11:45:10|7665.9|7655.9|7665.9|7655.9|7667.6|7657.6|7665.9|7655.9|10
1606823120000|2020-12-01 11:45:20|7666.4|7656.4|7665.6|7655.6|7666.4|7656.4|7665.6|7655.6|3
1606823130000|2020-12-01 11:45:30|7665.4|7655.4|7665.4|7655.4|7665.6|7655.6|7665.1|7655.1|5
1606823140000|2020-12-01 11:45:40|7665.6|7655.6|7664.6|7654.6|7665.6|7655.6|7664.6|7654.6|3
1606823150000|2020-12-01 11:45:50|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|5
1606823180000|2020-12-01 11:46:20|7664.6|7654.6|7665.6|7655.6|7665.9|7655.9|7664.6|7654.6|6
1606823190000|2020-12-01 11:46:30|7665.9|7655.9|7662.4|7652.4|7665.9|7655.9|7662.4|7652.4|13
1606823200000|2020-12-01 11:46:40|7662.9|7652.9|7663.1|7653.1|7663.4|7653.4|7662.9|7652.9|4
1606823210000|2020-12-01 11:46:50|7662.6|7652.6|7662.4|7652.4|7662.6|7652.6|7661.1|7651.1|13
1606823220000|2020-12-01 11:47:00|7662.1|7652.1|7660.6|7650.6|7662.1|7652.1|7660.6|7650.6|13
1606823230000|2020-12-01 11:47:10|7660.9|7650.9|7660.4|7650.4|7662.1|7652.1|7660.4|7650.4|15
1606823240000|2020-12-01 11:47:20|7660.1|7650.1|7658.1|7648.1|7660.1|7650.1|7657.1|7647.1|11
1606823250000|2020-12-01 11:47:30|7657.9|7647.9|7664.9|7654.9|7664.9|7654.9|7657.9|7647.9|14
1606823260000|2020-12-01 11:47:40|7664.1|7654.1|7662.6|7652.6|7664.1|7654.1|7662.1|7652.1|8
1606823270000|2020-12-01 11:47:50|7662.4|7652.4|7661.9|7651.9|7662.6|7652.6|7661.9|7651.9|5
1606823290000|2020-12-01 11:48:10|7661.4|7651.4|7661.1|7651.1|7661.4|7651.4|7661.1|7651.1|2
1606823300000|2020-12-01 11:48:20|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.9|7650.9|2
1606823310000|2020-12-01 11:48:30|7661.6|7651.6|7661.9|7651.9|7661.9|7651.9|7661.1|7651.1|5
1606823320000|2020-12-01 11:48:40|7662.1|7652.1|7662.1|7652.1|7662.4|7652.4|7662.1|7652.1|3
1606823330000|2020-12-01 11:48:50|7661.9|7651.9|7661.1|7651.1|7661.9|7651.9|7661.1|7651.1|3
1606823340000|2020-12-01 11:49:00|7661.4|7651.4|7661.9|7651.9|7662.1|7652.1|7661.4|7651.4|4
1606823360000|2020-12-01 11:49:20|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|4
1606823370000|2020-12-01 11:49:30|7662.4|7652.4|7663.4|7653.4|7663.6|7653.6|7662.4|7652.4|4
1606823380000|2020-12-01 11:49:40|7663.1|7653.1|7663.6|7653.6|7663.6|7653.6|7662.9|7652.9|5
1606823390000|2020-12-01 11:49:50|7663.4|7653.4|7666.6|7656.6|7666.6|7656.6|7663.1|7653.1|9
1606823400000|2020-12-01 11:50:00|7666.4|7656.4|7666.9|7656.9|7666.9|7656.9|7666.4|7656.4|3
1606823410000|2020-12-01 11:50:10|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606823440000|2020-12-01 11:50:40|7666.9|7656.9|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|3
1606823460000|2020-12-01 11:51:00|7667.6|7657.6|7667.4|7657.4|7667.6|7657.6|7667.4|7657.4|2
1606823470000|2020-12-01 11:51:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606823480000|2020-12-01 11:51:20|7667.9|7657.9|7669.1|7659.1|7669.1|7659.1|7667.9|7657.9|2
1606823500000|2020-12-01 11:51:40|7668.9|7658.9|7668.1|7658.1|7668.9|7658.9|7668.1|7658.1|2
1606823510000|2020-12-01 11:51:50|7668.4|7658.4|7668.1|7658.1|7668.4|7658.4|7668.1|7658.1|2
1606823520000|2020-12-01 11:52:00|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606823530000|2020-12-01 11:52:10|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7667.6|7657.6|5
1606823540000|2020-12-01 11:52:20|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606823550000|2020-12-01 11:52:30|7668.1|7658.1|7668.1|7658.1|7668.4|7658.4|7668.1|7658.1|3
1606823570000|2020-12-01 11:52:50|7667.9|7657.9|7667.4|7657.4|7667.9|7657.9|7667.4|7657.4|2
1606823590000|2020-12-01 11:53:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606823600000|2020-12-01 11:53:20|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606823610000|2020-12-01 11:53:30|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606823620000|2020-12-01 11:53:40|7667.9|7657.9|7667.4|7657.4|7667.9|7657.9|7667.4|7657.4|2
1606823630000|2020-12-01 11:53:50|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7666.1|7656.1|7
1606823640000|2020-12-01 11:54:00|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|1
1606823650000|2020-12-01 11:54:10|7665.9|7655.9|7665.1|7655.1|7665.9|7655.9|7664.6|7654.6|5
1606823660000|2020-12-01 11:54:20|7665.4|7655.4|7665.4|7655.4|7665.6|7655.6|7665.4|7655.4|3
1606823670000|2020-12-01 11:54:30|7665.6|7655.6|7665.1|7655.1|7665.6|7655.6|7664.6|7654.6|4
1606823680000|2020-12-01 11:54:40|7664.9|7654.9|7664.9|7654.9|7665.4|7655.4|7664.9|7654.9|5
1606823690000|2020-12-01 11:54:50|7665.1|7655.1|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|4
1606823700000|2020-12-01 11:55:00|7665.4|7655.4|7664.9|7654.9|7665.6|7655.6|7664.9|7654.9|4
1606823710000|2020-12-01 11:55:10|7665.1|7655.1|7665.9|7655.9|7665.9|7655.9|7665.1|7655.1|4
1606823720000|2020-12-01 11:55:20|7665.6|7655.6|7665.4|7655.4|7665.6|7655.6|7665.1|7655.1|4
1606823730000|2020-12-01 11:55:30|7665.6|7655.6|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|4
1606823740000|2020-12-01 11:55:40|7665.4|7655.4|7665.9|7655.9|7665.9|7655.9|7665.4|7655.4|4
1606823750000|2020-12-01 11:55:50|7664.9|7654.9|7665.4|7655.4|7665.4|7655.4|7664.9|7654.9|3
1606823760000|2020-12-01 11:56:00|7665.1|7655.1|7664.6|7654.6|7665.1|7655.1|7664.6|7654.6|2
1606823770000|2020-12-01 11:56:10|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|2
1606823780000|2020-12-01 11:56:20|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606823800000|2020-12-01 11:56:40|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|2
1606823810000|2020-12-01 11:56:50|7664.4|7654.4|7663.1|7653.1|7664.4|7654.4|7663.1|7653.1|3
1606823820000|2020-12-01 11:57:00|7662.9|7652.9|7663.1|7653.1|7663.1|7653.1|7661.1|7651.1|9
1606823830000|2020-12-01 11:57:10|7663.4|7653.4|7663.1|7653.1|7663.9|7653.9|7663.1|7653.1|4
1606823840000|2020-12-01 11:57:20|7662.9|7652.9|7663.1|7653.1|7663.1|7653.1|7662.4|7652.4|4
1606823850000|2020-12-01 11:57:30|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606823860000|2020-12-01 11:57:40|7663.6|7653.6|7664.1|7654.1|7664.1|7654.1|7663.6|7653.6|2
1606823870000|2020-12-01 11:57:50|7663.9|7653.9|7663.1|7653.1|7663.9|7653.9|7663.1|7653.1|2
1606823880000|2020-12-01 11:58:00|7662.9|7652.9|7662.1|7652.1|7662.9|7652.9|7662.1|7652.1|5
1606823890000|2020-12-01 11:58:10|7662.9|7652.9|7662.1|7652.1|7662.9|7652.9|7662.1|7652.1|5
1606823900000|2020-12-01 11:58:20|7661.9|7651.9|7660.1|7650.1|7661.9|7651.9|7660.1|7650.1|3
1606823910000|2020-12-01 11:58:30|7659.9|7649.9|7660.6|7650.6|7660.6|7650.6|7659.6|7649.6|12
1606823920000|2020-12-01 11:58:40|7660.4|7650.4|7660.6|7650.6|7660.6|7650.6|7660.4|7650.4|2
1606823930000|2020-12-01 11:58:50|7661.1|7651.1|7660.6|7650.6|7661.1|7651.1|7660.6|7650.6|2
1606823940000|2020-12-01 11:59:00|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|5
1606823960000|2020-12-01 11:59:20|7660.4|7650.4|7660.6|7650.6|7660.6|7650.6|7660.1|7650.1|4
1606823970000|2020-12-01 11:59:30|7660.4|7650.4|7660.6|7650.6|7661.1|7651.1|7659.9|7649.9|4
1606823990000|2020-12-01 11:59:50|7660.4|7650.4|7659.9|7649.9|7660.4|7650.4|7659.9|7649.9|2
1606824000000|2020-12-01 12:00:00|7660.1|7650.1|7657.6|7647.6|7660.4|7650.4|7657.6|7647.6|10
1606824010000|2020-12-01 12:00:10|7657.9|7647.9|7659.1|7649.1|7659.1|7649.1|7657.9|7647.9|3
1606824020000|2020-12-01 12:00:20|7658.9|7648.9|7659.1|7649.1|7659.1|7649.1|7658.6|7648.6|4
1606824030000|2020-12-01 12:00:30|7659.4|7649.4|7659.9|7649.9|7659.9|7649.9|7659.4|7649.4|4
1606824040000|2020-12-01 12:00:40|7660.9|7650.9|7660.9|7650.9|7661.1|7651.1|7660.9|7650.9|3
1606824050000|2020-12-01 12:00:50|7660.6|7650.6|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|2
1606824060000|2020-12-01 12:01:00|7660.1|7650.1|7660.9|7650.9|7660.9|7650.9|7660.1|7650.1|2
1606824070000|2020-12-01 12:01:10|7660.6|7650.6|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|2
1606824090000|2020-12-01 12:01:30|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|1
1606824100000|2020-12-01 12:01:40|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606824110000|2020-12-01 12:01:50|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|3
1606824120000|2020-12-01 12:02:00|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|3
1606824140000|2020-12-01 12:02:20|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1606824150000|2020-12-01 12:02:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606824180000|2020-12-01 12:03:00|7659.6|7649.6|7659.1|7649.1|7659.6|7649.6|7659.1|7649.1|2
1606824190000|2020-12-01 12:03:10|7659.6|7649.6|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|2
1606824200000|2020-12-01 12:03:20|7659.4|7649.4|7659.6|7649.6|7660.1|7650.1|7659.4|7649.4|4
1606824210000|2020-12-01 12:03:30|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606824230000|2020-12-01 12:03:50|7660.1|7650.1|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|4
1606824240000|2020-12-01 12:04:00|7660.1|7650.1|7660.6|7650.6|7660.6|7650.6|7660.1|7650.1|3
1606824250000|2020-12-01 12:04:10|7660.4|7650.4|7660.1|7650.1|7660.9|7650.9|7660.1|7650.1|6
1606824260000|2020-12-01 12:04:20|7660.4|7650.4|7659.6|7649.6|7660.6|7650.6|7659.6|7649.6|4
1606824280000|2020-12-01 12:04:40|7659.4|7649.4|7659.9|7649.9|7659.9|7649.9|7659.4|7649.4|3
1606824290000|2020-12-01 12:04:50|7660.1|7650.1|7660.6|7650.6|7660.6|7650.6|7660.1|7650.1|2
1606824300000|2020-12-01 12:05:00|7660.4|7650.4|7659.6|7649.6|7660.4|7650.4|7659.6|7649.6|6
1606824310000|2020-12-01 12:05:10|7659.9|7649.9|7660.1|7650.1|7660.6|7650.6|7659.9|7649.9|7
1606824320000|2020-12-01 12:05:20|7660.4|7650.4|7660.6|7650.6|7660.6|7650.6|7660.4|7650.4|2
1606824330000|2020-12-01 12:05:30|7660.9|7650.9|7660.6|7650.6|7661.4|7651.4|7660.4|7650.4|7
1606824340000|2020-12-01 12:05:40|7660.1|7650.1|7659.9|7649.9|7660.1|7650.1|7659.6|7649.6|4
1606824350000|2020-12-01 12:05:50|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|1
1606824360000|2020-12-01 12:06:00|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606824370000|2020-12-01 12:06:10|7660.1|7650.1|7660.1|7650.1|7661.1|7651.1|7660.1|7650.1|8
1606824390000|2020-12-01 12:06:30|7660.4|7650.4|7660.1|7650.1|7660.6|7650.6|7660.1|7650.1|4
1606824400000|2020-12-01 12:06:40|7660.4|7650.4|7660.4|7650.4|7660.9|7650.9|7660.4|7650.4|5
1606824410000|2020-12-01 12:06:50|7660.6|7650.6|7658.9|7648.9|7660.6|7650.6|7658.6|7648.6|6
1606824440000|2020-12-01 12:07:20|7658.6|7648.6|7657.9|7647.9|7658.6|7648.6|7657.9|7647.9|2
1606824460000|2020-12-01 12:07:40|7657.4|7647.4|7656.4|7646.4|7657.4|7647.4|7656.4|7646.4|2
1606824470000|2020-12-01 12:07:50|7656.9|7646.9|7657.1|7647.1|7657.1|7647.1|7656.9|7646.9|2
1606824480000|2020-12-01 12:08:00|7657.4|7647.4|7659.9|7649.9|7659.9|7649.9|7657.4|7647.4|8
1606824510000|2020-12-01 12:08:30|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.4|7649.4|4
1606824520000|2020-12-01 12:08:40|7660.4|7650.4|7661.6|7651.6|7661.6|7651.6|7660.4|7650.4|2
1606824540000|2020-12-01 12:09:00|7661.9|7651.9|7661.4|7651.4|7661.9|7651.9|7661.4|7651.4|3
1606824560000|2020-12-01 12:09:20|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7660.4|7650.4|4
1606824570000|2020-12-01 12:09:30|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|1
1606824580000|2020-12-01 12:09:40|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|1
1606824590000|2020-12-01 12:09:50|7660.6|7650.6|7659.9|7649.9|7660.6|7650.6|7659.4|7649.4|6
1606824600000|2020-12-01 12:10:00|7660.1|7650.1|7660.4|7650.4|7660.4|7650.4|7659.6|7649.6|6
1606824610000|2020-12-01 12:10:10|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|1
1606824620000|2020-12-01 12:10:20|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.1|7649.1|3
1606824630000|2020-12-01 12:10:30|7659.6|7649.6|7659.4|7649.4|7659.9|7649.9|7659.4|7649.4|3
1606824640000|2020-12-01 12:10:40|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1606824650000|2020-12-01 12:10:50|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|1
1606824660000|2020-12-01 12:11:00|7659.1|7649.1|7658.4|7648.4|7659.1|7649.1|7658.4|7648.4|3
1606824670000|2020-12-01 12:11:10|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606824680000|2020-12-01 12:11:20|7657.4|7647.4|7656.4|7646.4|7657.4|7647.4|7656.4|7646.4|5
1606824690000|2020-12-01 12:11:30|7656.1|7646.1|7655.1|7645.1|7656.1|7646.1|7655.1|7645.1|4
1606824700000|2020-12-01 12:11:40|7654.9|7644.9|7654.6|7644.6|7654.9|7644.9|7653.6|7643.6|5
1606824710000|2020-12-01 12:11:50|7654.9|7644.9|7654.9|7644.9|7655.9|7645.9|7654.9|7644.9|7
1606824730000|2020-12-01 12:12:10|7654.6|7644.6|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|2
1606824750000|2020-12-01 12:12:30|7654.1|7644.1|7654.1|7644.1|7655.6|7645.6|7654.1|7644.1|8
1606824760000|2020-12-01 12:12:40|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7653.6|7643.6|4
1606824770000|2020-12-01 12:12:50|7654.6|7644.6|7652.6|7642.6|7654.6|7644.6|7652.6|7642.6|5
1606824780000|2020-12-01 12:13:00|7652.4|7642.4|7651.4|7641.4|7652.6|7642.6|7651.4|7641.4|6
1606824790000|2020-12-01 12:13:10|7651.1|7641.1|7650.6|7640.6|7651.6|7641.6|7650.6|7640.6|4
1606824800000|2020-12-01 12:13:20|7650.9|7640.9|7650.9|7640.9|7651.4|7641.4|7650.9|7640.9|4
1606824810000|2020-12-01 12:13:30|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|3
1606824820000|2020-12-01 12:13:40|7650.4|7640.4|7648.9|7638.9|7650.4|7640.4|7648.9|7638.9|4
1606824830000|2020-12-01 12:13:50|7649.1|7639.1|7647.9|7637.9|7649.1|7639.1|7647.9|7637.9|7
1606824840000|2020-12-01 12:14:00|7648.1|7638.1|7647.6|7637.6|7648.1|7638.1|7647.6|7637.6|3
1606824850000|2020-12-01 12:14:10|7647.9|7637.9|7647.6|7637.6|7647.9|7637.9|7647.6|7637.6|2
1606824860000|2020-12-01 12:14:20|7647.4|7637.4|7648.4|7638.4|7648.4|7638.4|7647.4|7637.4|3
1606824870000|2020-12-01 12:14:30|7648.6|7638.6|7647.9|7637.9|7648.6|7638.6|7647.9|7637.9|6
1606824880000|2020-12-01 12:14:40|7647.6|7637.6|7647.1|7637.1|7647.6|7637.6|7647.1|7637.1|3
1606824890000|2020-12-01 12:14:50|7647.6|7637.6|7647.9|7637.9|7647.9|7637.9|7647.6|7637.6|4
1606824900000|2020-12-01 12:15:00|7647.6|7637.6|7647.1|7637.1|7647.6|7637.6|7647.1|7637.1|2
1606824910000|2020-12-01 12:15:10|7647.4|7637.4|7647.9|7637.9|7648.1|7638.1|7647.4|7637.4|5
1606824920000|2020-12-01 12:15:20|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1606824930000|2020-12-01 12:15:30|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1606824950000|2020-12-01 12:15:50|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|1
1606824960000|2020-12-01 12:16:00|7647.1|7637.1|7646.9|7636.9|7647.1|7637.1|7646.6|7636.6|4
1606824970000|2020-12-01 12:16:10|7646.6|7636.6|7646.4|7636.4|7647.4|7637.4|7646.4|7636.4|5
1606824980000|2020-12-01 12:16:20|7646.6|7636.6|7646.9|7636.9|7646.9|7636.9|7646.6|7636.6|4
1606824990000|2020-12-01 12:16:30|7647.1|7637.1|7646.9|7636.9|7647.1|7637.1|7646.9|7636.9|2
1606825010000|2020-12-01 12:16:50|7647.1|7637.1|7646.9|7636.9|7647.4|7637.4|7646.9|7636.9|4
1606825020000|2020-12-01 12:17:00|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1606825030000|2020-12-01 12:17:10|7647.4|7637.4|7648.6|7638.6|7648.6|7638.6|7647.4|7637.4|4
1606825040000|2020-12-01 12:17:20|7648.4|7638.4|7647.9|7637.9|7648.4|7638.4|7647.9|7637.9|2
1606825050000|2020-12-01 12:17:30|7647.6|7637.6|7648.4|7638.4|7648.6|7638.6|7647.6|7637.6|8
1606825060000|2020-12-01 12:17:40|7648.6|7638.6|7648.9|7638.9|7648.9|7638.9|7648.6|7638.6|2
1606825070000|2020-12-01 12:17:50|7649.1|7639.1|7649.4|7639.4|7649.6|7639.6|7649.1|7639.1|3
1606825080000|2020-12-01 12:18:00|7649.1|7639.1|7649.1|7639.1|7649.1|7639.1|7648.9|7638.9|5
1606825090000|2020-12-01 12:18:10|7648.9|7638.9|7649.1|7639.1|7649.1|7639.1|7648.9|7638.9|2
1606825100000|2020-12-01 12:18:20|7649.4|7639.4|7650.9|7640.9|7650.9|7640.9|7649.4|7639.4|5
1606825110000|2020-12-01 12:18:30|7650.6|7640.6|7649.4|7639.4|7650.6|7640.6|7649.4|7639.4|3
1606825120000|2020-12-01 12:18:40|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|1
1606825130000|2020-12-01 12:18:50|7649.4|7639.4|7649.6|7639.6|7649.6|7639.6|7649.4|7639.4|2
1606825140000|2020-12-01 12:19:00|7650.1|7640.1|7650.1|7640.1|7651.1|7641.1|7650.1|7640.1|7
1606825150000|2020-12-01 12:19:10|7650.4|7640.4|7649.6|7639.6|7650.6|7640.6|7649.6|7639.6|4
1606825160000|2020-12-01 12:19:20|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|1
1606825170000|2020-12-01 12:19:30|7650.4|7640.4|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|2
1606825190000|2020-12-01 12:19:50|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606825200000|2020-12-01 12:20:00|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1606825220000|2020-12-01 12:20:20|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1606825230000|2020-12-01 12:20:30|7651.6|7641.6|7652.1|7642.1|7652.1|7642.1|7651.6|7641.6|2
1606825240000|2020-12-01 12:20:40|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606825250000|2020-12-01 12:20:50|7652.9|7642.9|7652.1|7642.1|7653.1|7643.1|7652.1|7642.1|5
1606825260000|2020-12-01 12:21:00|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|1
1606825280000|2020-12-01 12:21:20|7652.6|7642.6|7652.9|7642.9|7652.9|7642.9|7652.4|7642.4|4
1606825290000|2020-12-01 12:21:30|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1606825300000|2020-12-01 12:21:40|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606825310000|2020-12-01 12:21:50|7653.1|7643.1|7653.9|7643.9|7653.9|7643.9|7653.1|7643.1|2
1606825320000|2020-12-01 12:22:00|7653.4|7643.4|7652.9|7642.9|7653.9|7643.9|7652.1|7642.1|9
1606825330000|2020-12-01 12:22:10|7653.1|7643.1|7653.9|7643.9|7654.1|7644.1|7652.4|7642.4|7
1606825340000|2020-12-01 12:22:20|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1606825380000|2020-12-01 12:23:00|7655.1|7645.1|7655.1|7645.1|7656.1|7646.1|7654.4|7644.4|8
1606825390000|2020-12-01 12:23:10|7655.4|7645.4|7655.9|7645.9|7655.9|7645.9|7655.4|7645.4|3
1606825400000|2020-12-01 12:23:20|7655.6|7645.6|7654.9|7644.9|7655.6|7645.6|7654.9|7644.9|4
1606825410000|2020-12-01 12:23:30|7654.6|7644.6|7655.1|7645.1|7655.1|7645.1|7654.1|7644.1|3
1606825420000|2020-12-01 12:23:40|7655.4|7645.4|7655.1|7645.1|7655.4|7645.4|7655.1|7645.1|2
1606825430000|2020-12-01 12:23:50|7654.9|7644.9|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|2
1606825440000|2020-12-01 12:24:00|7654.1|7644.1|7654.4|7644.4|7655.1|7645.1|7654.1|7644.1|3
1606825450000|2020-12-01 12:24:10|7654.1|7644.1|7656.4|7646.4|7656.4|7646.4|7654.1|7644.1|8
1606825460000|2020-12-01 12:24:20|7656.6|7646.6|7657.1|7647.1|7657.6|7647.6|7656.6|7646.6|4
1606825470000|2020-12-01 12:24:30|7657.4|7647.4|7656.6|7646.6|7657.6|7647.6|7656.4|7646.4|13
1606825480000|2020-12-01 12:24:40|7656.9|7646.9|7658.9|7648.9|7659.1|7649.1|7656.9|7646.9|7
1606825490000|2020-12-01 12:24:50|7658.6|7648.6|7657.9|7647.9|7658.6|7648.6|7657.4|7647.4|6
1606825500000|2020-12-01 12:25:00|7656.9|7646.9|7657.1|7647.1|7657.1|7647.1|7656.9|7646.9|2
1606825510000|2020-12-01 12:25:10|7656.9|7646.9|7657.1|7647.1|7657.4|7647.4|7656.9|7646.9|8
1606825520000|2020-12-01 12:25:20|7656.9|7646.9|7654.9|7644.9|7657.1|7647.1|7654.9|7644.9|11
1606825530000|2020-12-01 12:25:30|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7655.1|7645.1|3
1606825540000|2020-12-01 12:25:40|7655.4|7645.4|7655.6|7645.6|7655.6|7645.6|7655.1|7645.1|4
1606825550000|2020-12-01 12:25:50|7655.4|7645.4|7655.4|7645.4|7655.6|7645.6|7655.4|7645.4|3
1606825570000|2020-12-01 12:26:10|7655.6|7645.6|7655.4|7645.4|7655.6|7645.6|7654.9|7644.9|5
1606825580000|2020-12-01 12:26:20|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606825590000|2020-12-01 12:26:30|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|1
1606825600000|2020-12-01 12:26:40|7655.6|7645.6|7656.4|7646.4|7656.4|7646.4|7655.6|7645.6|3
1606825610000|2020-12-01 12:26:50|7656.6|7646.6|7657.4|7647.4|7657.4|7647.4|7656.6|7646.6|2
1606825620000|2020-12-01 12:27:00|7657.9|7647.9|7658.4|7648.4|7658.9|7648.9|7657.9|7647.9|6
1606825630000|2020-12-01 12:27:10|7659.1|7649.1|7658.6|7648.6|7659.1|7649.1|7658.1|7648.1|3
1606825640000|2020-12-01 12:27:20|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|1
1606825650000|2020-12-01 12:27:30|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|1
1606825660000|2020-12-01 12:27:40|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|1
1606825670000|2020-12-01 12:27:50|7657.9|7647.9|7657.4|7647.4|7657.9|7647.9|7657.1|7647.1|6
1606825680000|2020-12-01 12:28:00|7657.1|7647.1|7658.6|7648.6|7658.6|7648.6|7657.1|7647.1|9
1606825690000|2020-12-01 12:28:10|7658.1|7648.1|7658.6|7648.6|7659.4|7649.4|7658.1|7648.1|10
1606825700000|2020-12-01 12:28:20|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|4
1606825710000|2020-12-01 12:28:30|7659.9|7649.9|7660.1|7650.1|7660.4|7650.4|7659.9|7649.9|4
1606825720000|2020-12-01 12:28:40|7659.9|7649.9|7660.1|7650.1|7660.1|7650.1|7659.9|7649.9|2
1606825730000|2020-12-01 12:28:50|7659.9|7649.9|7659.6|7649.6|7660.1|7650.1|7659.6|7649.6|6
1606825740000|2020-12-01 12:29:00|7658.9|7648.9|7659.4|7649.4|7659.4|7649.4|7658.9|7648.9|2
1606825750000|2020-12-01 12:29:10|7659.6|7649.6|7660.4|7650.4|7660.6|7650.6|7659.6|7649.6|6
1606825790000|2020-12-01 12:29:50|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|1
1606825800000|2020-12-01 12:30:00|7659.4|7649.4|7658.1|7648.1|7659.4|7649.4|7658.1|7648.1|4
1606825810000|2020-12-01 12:30:10|7657.6|7647.6|7656.4|7646.4|7657.6|7647.6|7656.4|7646.4|4
1606825820000|2020-12-01 12:30:20|7655.9|7645.9|7656.4|7646.4|7656.4|7646.4|7655.9|7645.9|2
1606825830000|2020-12-01 12:30:30|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7654.9|7644.9|4
1606825840000|2020-12-01 12:30:40|7655.9|7645.9|7655.6|7645.6|7655.9|7645.9|7655.4|7645.4|4
1606825850000|2020-12-01 12:30:50|7654.9|7644.9|7655.6|7645.6|7655.6|7645.6|7654.9|7644.9|2
1606825860000|2020-12-01 12:31:00|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|1
1606825870000|2020-12-01 12:31:10|7655.6|7645.6|7655.9|7645.9|7655.9|7645.9|7655.6|7645.6|4
1606825880000|2020-12-01 12:31:20|7654.9|7644.9|7654.9|7644.9|7655.4|7645.4|7654.6|7644.6|6
1606825900000|2020-12-01 12:31:40|7655.1|7645.1|7655.9|7645.9|7657.1|7647.1|7655.1|7645.1|7
1606825910000|2020-12-01 12:31:50|7655.6|7645.6|7655.4|7645.4|7655.6|7645.6|7655.4|7645.4|2
1606825920000|2020-12-01 12:32:00|7654.9|7644.9|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|2
1606825940000|2020-12-01 12:32:20|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7653.6|7643.6|5
1606825950000|2020-12-01 12:32:30|7654.9|7644.9|7656.9|7646.9|7656.9|7646.9|7654.9|7644.9|7
1606825960000|2020-12-01 12:32:40|7657.1|7647.1|7657.4|7647.4|7658.4|7648.4|7657.1|7647.1|11
1606825970000|2020-12-01 12:32:50|7657.1|7647.1|7657.1|7647.1|7658.4|7648.4|7657.1|7647.1|18
1606825980000|2020-12-01 12:33:00|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7656.9|7646.9|7
1606825990000|2020-12-01 12:33:10|7657.4|7647.4|7655.9|7645.9|7657.4|7647.4|7655.9|7645.9|6
1606826000000|2020-12-01 12:33:20|7656.4|7646.4|7655.4|7645.4|7656.4|7646.4|7655.4|7645.4|16
1606826010000|2020-12-01 12:33:30|7655.1|7645.1|7655.9|7645.9|7656.4|7646.4|7654.9|7644.9|14
1606826020000|2020-12-01 12:33:40|7655.6|7645.6|7654.6|7644.6|7655.9|7645.9|7654.6|7644.6|14
1606826030000|2020-12-01 12:33:50|7654.9|7644.9|7654.9|7644.9|7655.4|7645.4|7653.9|7643.9|15
1606826040000|2020-12-01 12:34:00|7655.1|7645.1|7655.1|7645.1|7655.4|7645.4|7654.1|7644.1|19
1606826050000|2020-12-01 12:34:10|7654.9|7644.9|7654.9|7644.9|7655.4|7645.4|7653.9|7643.9|13
1606826060000|2020-12-01 12:34:20|7654.6|7644.6|7652.6|7642.6|7654.9|7644.9|7651.1|7641.1|22
1606826070000|2020-12-01 12:34:30|7652.4|7642.4|7652.4|7642.4|7652.6|7642.6|7652.1|7642.1|10
1606826080000|2020-12-01 12:34:40|7652.1|7642.1|7650.6|7640.6|7652.4|7642.4|7650.4|7640.4|16
1606826090000|2020-12-01 12:34:50|7650.9|7640.9|7650.9|7640.9|7651.9|7641.9|7650.9|7640.9|15
1606826100000|2020-12-01 12:35:00|7651.1|7641.1|7653.4|7643.4|7653.4|7643.4|7651.1|7641.1|8
1606826110000|2020-12-01 12:35:10|7653.6|7643.6|7653.4|7643.4|7653.6|7643.6|7652.9|7642.9|6
1606826130000|2020-12-01 12:35:30|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1606826140000|2020-12-01 12:35:40|7653.4|7643.4|7653.4|7643.4|7653.4|7643.4|7652.9|7642.9|4
1606826150000|2020-12-01 12:35:50|7653.6|7643.6|7653.1|7643.1|7653.9|7643.9|7653.1|7643.1|5
1606826160000|2020-12-01 12:36:00|7653.4|7643.4|7654.1|7644.1|7654.1|7644.1|7653.4|7643.4|3
1606826170000|2020-12-01 12:36:10|7654.4|7644.4|7655.1|7645.1|7655.1|7645.1|7654.4|7644.4|3
1606826180000|2020-12-01 12:36:20|7655.4|7645.4|7656.4|7646.4|7656.4|7646.4|7655.4|7645.4|3
1606826190000|2020-12-01 12:36:30|7656.6|7646.6|7657.1|7647.1|7657.6|7647.6|7656.4|7646.4|13
1606826200000|2020-12-01 12:36:40|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|1
1606826210000|2020-12-01 12:36:50|7657.1|7647.1|7658.4|7648.4|7658.4|7648.4|7657.1|7647.1|7
1606826220000|2020-12-01 12:37:00|7657.9|7647.9|7657.4|7647.4|7657.9|7647.9|7657.4|7647.4|2
1606826230000|2020-12-01 12:37:10|7657.1|7647.1|7659.4|7649.4|7659.4|7649.4|7657.1|7647.1|9
1606826240000|2020-12-01 12:37:20|7659.1|7649.1|7661.1|7651.1|7661.4|7651.4|7658.9|7648.9|9
1606826260000|2020-12-01 12:37:40|7660.9|7650.9|7659.1|7649.1|7660.9|7650.9|7659.1|7649.1|3
1606826270000|2020-12-01 12:37:50|7658.9|7648.9|7658.1|7648.1|7658.9|7648.9|7657.1|7647.1|9
1606826280000|2020-12-01 12:38:00|7658.4|7648.4|7659.1|7649.1|7659.9|7649.9|7658.1|7648.1|11
1606826290000|2020-12-01 12:38:10|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606826300000|2020-12-01 12:38:20|7659.1|7649.1|7658.4|7648.4|7659.1|7649.1|7658.4|7648.4|3
1606826310000|2020-12-01 12:38:30|7658.6|7648.6|7658.1|7648.1|7659.1|7649.1|7658.1|7648.1|6
1606826330000|2020-12-01 12:38:50|7657.9|7647.9|7657.4|7647.4|7658.1|7648.1|7657.1|7647.1|8
1606826350000|2020-12-01 12:39:10|7657.1|7647.1|7657.4|7647.4|7657.4|7647.4|7657.1|7647.1|2
1606826360000|2020-12-01 12:39:20|7657.6|7647.6|7657.4|7647.4|7658.4|7648.4|7657.4|7647.4|6
1606826370000|2020-12-01 12:39:30|7657.6|7647.6|7658.1|7648.1|7658.4|7648.4|7657.4|7647.4|6
1606826380000|2020-12-01 12:39:40|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7658.1|7648.1|2
1606826390000|2020-12-01 12:39:50|7658.4|7648.4|7658.1|7648.1|7658.6|7648.6|7658.1|7648.1|4
1606826410000|2020-12-01 12:40:10|7658.4|7648.4|7660.1|7650.1|7660.1|7650.1|7658.4|7648.4|3
1606826420000|2020-12-01 12:40:20|7659.9|7649.9|7660.1|7650.1|7660.1|7650.1|7659.9|7649.9|2
1606826430000|2020-12-01 12:40:30|7659.9|7649.9|7660.9|7650.9|7661.1|7651.1|7659.9|7649.9|5
1606826440000|2020-12-01 12:40:40|7660.6|7650.6|7659.4|7649.4|7660.6|7650.6|7659.4|7649.4|2
1606826450000|2020-12-01 12:40:50|7659.6|7649.6|7657.9|7647.9|7660.1|7650.1|7657.9|7647.9|8
1606826460000|2020-12-01 12:41:00|7657.6|7647.6|7656.9|7646.9|7657.6|7647.6|7656.9|7646.9|3
1606826470000|2020-12-01 12:41:10|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|1
1606826480000|2020-12-01 12:41:20|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7657.4|7647.4|2
1606826490000|2020-12-01 12:41:30|7657.4|7647.4|7656.4|7646.4|7657.4|7647.4|7656.4|7646.4|4
1606826500000|2020-12-01 12:41:40|7656.6|7646.6|7656.6|7646.6|7657.1|7647.1|7656.4|7646.4|5
1606826510000|2020-12-01 12:41:50|7656.9|7646.9|7656.4|7646.4|7657.1|7647.1|7656.4|7646.4|4
1606826520000|2020-12-01 12:42:00|7656.6|7646.6|7655.1|7645.1|7656.6|7646.6|7655.1|7645.1|4
1606826530000|2020-12-01 12:42:10|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.6|7644.6|3
1606826540000|2020-12-01 12:42:20|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|1
1606826550000|2020-12-01 12:42:30|7654.9|7644.9|7655.1|7645.1|7655.1|7645.1|7654.4|7644.4|7
1606826560000|2020-12-01 12:42:40|7655.4|7645.4|7655.9|7645.9|7655.9|7645.9|7655.1|7645.1|5
1606826570000|2020-12-01 12:42:50|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|1
1606826580000|2020-12-01 12:43:00|7655.9|7645.9|7656.1|7646.1|7656.1|7646.1|7655.9|7645.9|4
1606826600000|2020-12-01 12:43:20|7656.4|7646.4|7656.6|7646.6|7656.6|7646.6|7656.4|7646.4|2
1606826610000|2020-12-01 12:43:30|7656.4|7646.4|7653.9|7643.9|7656.4|7646.4|7653.9|7643.9|4
1606826620000|2020-12-01 12:43:40|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1606826630000|2020-12-01 12:43:50|7654.6|7644.6|7653.6|7643.6|7654.6|7644.6|7653.6|7643.6|3
1606826640000|2020-12-01 12:44:00|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.1|7643.1|3
1606826650000|2020-12-01 12:44:10|7653.9|7643.9|7653.6|7643.6|7653.9|7643.9|7653.4|7643.4|4
1606826660000|2020-12-01 12:44:20|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.4|7643.4|2
1606826670000|2020-12-01 12:44:30|7653.4|7643.4|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|3
1606826680000|2020-12-01 12:44:40|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1606826690000|2020-12-01 12:44:50|7653.4|7643.4|7652.6|7642.6|7653.4|7643.4|7652.6|7642.6|5
1606826700000|2020-12-01 12:45:00|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1606826720000|2020-12-01 12:45:20|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1606826750000|2020-12-01 12:45:50|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|1
1606826760000|2020-12-01 12:46:00|7653.1|7643.1|7652.9|7642.9|7653.6|7643.6|7652.6|7642.6|7
1606826770000|2020-12-01 12:46:10|7653.1|7643.1|7653.9|7643.9|7653.9|7643.9|7653.1|7643.1|4
1606826780000|2020-12-01 12:46:20|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1606826790000|2020-12-01 12:46:30|7654.6|7644.6|7658.1|7648.1|7658.1|7648.1|7654.6|7644.6|7
1606826800000|2020-12-01 12:46:40|7658.4|7648.4|7661.9|7651.9|7661.9|7651.9|7658.4|7648.4|9
1606826810000|2020-12-01 12:46:50|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7661.9|7651.9|4
1606826830000|2020-12-01 12:47:10|7662.9|7652.9|7662.6|7652.6|7662.9|7652.9|7662.4|7652.4|4
1606826860000|2020-12-01 12:47:40|7662.9|7652.9|7662.6|7652.6|7662.9|7652.9|7662.6|7652.6|2
1606826880000|2020-12-01 12:48:00|7661.4|7651.4|7661.1|7651.1|7661.6|7651.6|7661.1|7651.1|4
1606826900000|2020-12-01 12:48:20|7660.1|7650.1|7659.6|7649.6|7660.1|7650.1|7659.6|7649.6|2
1606826920000|2020-12-01 12:48:40|7659.4|7649.4|7659.4|7649.4|7659.6|7649.6|7659.4|7649.4|3
1606826930000|2020-12-01 12:48:50|7659.6|7649.6|7659.9|7649.9|7660.1|7650.1|7659.6|7649.6|4
1606826940000|2020-12-01 12:49:00|7659.6|7649.6|7659.4|7649.4|7659.6|7649.6|7659.4|7649.4|2
1606826950000|2020-12-01 12:49:10|7658.9|7648.9|7657.6|7647.6|7658.9|7648.9|7657.6|7647.6|5
1606826960000|2020-12-01 12:49:20|7657.4|7647.4|7657.9|7647.9|7657.9|7647.9|7657.4|7647.4|3
1606826970000|2020-12-01 12:49:30|7657.6|7647.6|7659.6|7649.6|7659.6|7649.6|7657.6|7647.6|6
1606826980000|2020-12-01 12:49:40|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.1|7649.1|4
1606826990000|2020-12-01 12:49:50|7659.4|7649.4|7658.9|7648.9|7659.4|7649.4|7658.9|7648.9|3
1606827000000|2020-12-01 12:50:00|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1606827010000|2020-12-01 12:50:10|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|2
1606827030000|2020-12-01 12:50:30|7659.4|7649.4|7658.6|7648.6|7659.4|7649.4|7658.6|7648.6|5
1606827040000|2020-12-01 12:50:40|7658.4|7648.4|7658.6|7648.6|7658.6|7648.6|7658.4|7648.4|2
1606827060000|2020-12-01 12:51:00|7658.9|7648.9|7659.9|7649.9|7659.9|7649.9|7658.9|7648.9|6
1606827070000|2020-12-01 12:51:10|7660.1|7650.1|7659.6|7649.6|7661.1|7651.1|7659.6|7649.6|12
1606827080000|2020-12-01 12:51:20|7659.4|7649.4|7658.9|7648.9|7659.4|7649.4|7658.6|7648.6|3
1606827090000|2020-12-01 12:51:30|7659.1|7649.1|7657.1|7647.1|7659.4|7649.4|7657.1|7647.1|6
1606827100000|2020-12-01 12:51:40|7656.9|7646.9|7657.1|7647.1|7657.4|7647.4|7656.4|7646.4|7
1606827110000|2020-12-01 12:51:50|7657.4|7647.4|7659.1|7649.1|7659.1|7649.1|7657.4|7647.4|4
1606827120000|2020-12-01 12:52:00|7658.9|7648.9|7658.4|7648.4|7658.9|7648.9|7658.4|7648.4|3
1606827130000|2020-12-01 12:52:10|7658.1|7648.1|7657.6|7647.6|7658.1|7648.1|7656.9|7646.9|4
1606827140000|2020-12-01 12:52:20|7657.9|7647.9|7658.4|7648.4|7658.4|7648.4|7657.9|7647.9|2
1606827150000|2020-12-01 12:52:30|7658.6|7648.6|7657.6|7647.6|7658.6|7648.6|7657.1|7647.1|7
1606827160000|2020-12-01 12:52:40|7657.9|7647.9|7657.6|7647.6|7658.4|7648.4|7657.6|7647.6|8
1606827170000|2020-12-01 12:52:50|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7657.6|7647.6|2
1606827180000|2020-12-01 12:53:00|7657.4|7647.4|7656.1|7646.1|7657.4|7647.4|7655.6|7645.6|6
1606827190000|2020-12-01 12:53:10|7656.4|7646.4|7656.6|7646.6|7656.6|7646.6|7656.4|7646.4|2
1606827200000|2020-12-01 12:53:20|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|1
1606827210000|2020-12-01 12:53:30|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|7657.1|7647.1|4
1606827220000|2020-12-01 12:53:40|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7657.4|7647.4|2
1606827230000|2020-12-01 12:53:50|7657.4|7647.4|7656.6|7646.6|7657.4|7647.4|7656.1|7646.1|5
1606827240000|2020-12-01 12:54:00|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|1
1606827250000|2020-12-01 12:54:10|7656.1|7646.1|7655.9|7645.9|7656.4|7646.4|7655.9|7645.9|4
1606827260000|2020-12-01 12:54:20|7656.1|7646.1|7659.1|7649.1|7659.1|7649.1|7656.1|7646.1|6
1606827270000|2020-12-01 12:54:30|7658.9|7648.9|7659.6|7649.6|7659.6|7649.6|7658.6|7648.6|4
1606827290000|2020-12-01 12:54:50|7659.9|7649.9|7659.1|7649.1|7660.4|7650.4|7658.1|7648.1|9
1606827300000|2020-12-01 12:55:00|7659.4|7649.4|7660.4|7650.4|7660.4|7650.4|7659.4|7649.4|5
1606827310000|2020-12-01 12:55:10|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7659.9|7649.9|8
1606827320000|2020-12-01 12:55:20|7660.4|7650.4|7659.6|7649.6|7660.4|7650.4|7659.6|7649.6|6
1606827330000|2020-12-01 12:55:30|7660.1|7650.1|7659.9|7649.9|7660.1|7650.1|7659.9|7649.9|2
1606827360000|2020-12-01 12:56:00|7660.1|7650.1|7659.9|7649.9|7660.6|7650.6|7659.9|7649.9|6
1606827370000|2020-12-01 12:56:10|7660.1|7650.1|7660.1|7650.1|7660.6|7650.6|7660.1|7650.1|4
1606827380000|2020-12-01 12:56:20|7659.6|7649.6|7659.4|7649.4|7659.6|7649.6|7658.9|7648.9|8
1606827390000|2020-12-01 12:56:30|7659.6|7649.6|7660.6|7650.6|7660.6|7650.6|7659.6|7649.6|5
1606827400000|2020-12-01 12:56:40|7660.4|7650.4|7659.6|7649.6|7660.4|7650.4|7659.6|7649.6|4
1606827420000|2020-12-01 12:57:00|7659.4|7649.4|7657.1|7647.1|7659.4|7649.4|7657.1|7647.1|8
1606827430000|2020-12-01 12:57:10|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|7656.9|7646.9|5
1606827440000|2020-12-01 12:57:20|7657.6|7647.6|7657.6|7647.6|7657.9|7647.9|7657.6|7647.6|3
1606827450000|2020-12-01 12:57:30|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606827460000|2020-12-01 12:57:40|7658.1|7648.1|7657.6|7647.6|7658.6|7648.6|7657.6|7647.6|4
1606827480000|2020-12-01 12:58:00|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7657.6|7647.6|2
1606827500000|2020-12-01 12:58:20|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7657.6|7647.6|2
1606827520000|2020-12-01 12:58:40|7657.4|7647.4|7657.6|7647.6|7657.6|7647.6|7657.1|7647.1|6
1606827530000|2020-12-01 12:58:50|7657.9|7647.9|7658.1|7648.1|7658.6|7648.6|7657.9|7647.9|10
1606827540000|2020-12-01 12:59:00|7657.6|7647.6|7658.9|7648.9|7659.1|7649.1|7657.6|7647.6|11
1606827550000|2020-12-01 12:59:10|7659.1|7649.1|7659.6|7649.6|7659.6|7649.6|7658.6|7648.6|6
1606827560000|2020-12-01 12:59:20|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1606827570000|2020-12-01 12:59:30|7658.9|7648.9|7660.1|7650.1|7660.4|7650.4|7657.4|7647.4|9
1606827580000|2020-12-01 12:59:40|7659.4|7649.4|7658.4|7648.4|7659.4|7649.4|7658.4|7648.4|4
1606827590000|2020-12-01 12:59:50|7658.6|7648.6|7658.1|7648.1|7658.9|7648.9|7658.1|7648.1|4
1606827600000|2020-12-01 13:00:00|7658.6|7648.6|7661.6|7651.6|7661.6|7651.6|7658.6|7648.6|13
1606827610000|2020-12-01 13:00:10|7662.9|7652.9|7664.6|7654.6|7666.9|7656.9|7662.9|7652.9|16
1606827620000|2020-12-01 13:00:20|7665.1|7655.1|7668.1|7658.1|7668.1|7658.1|7665.1|7655.1|6
1606827630000|2020-12-01 13:00:30|7668.4|7658.4|7663.4|7653.4|7668.4|7658.4|7663.4|7653.4|17
1606827640000|2020-12-01 13:00:40|7663.1|7653.1|7664.1|7654.1|7665.9|7655.9|7662.4|7652.4|12
1606827650000|2020-12-01 13:00:50|7664.4|7654.4|7666.9|7656.9|7667.1|7657.1|7664.4|7654.4|7
1606827660000|2020-12-01 13:01:00|7667.4|7657.4|7669.6|7659.6|7669.9|7659.9|7667.4|7657.4|15
1606827670000|2020-12-01 13:01:10|7669.4|7659.4|7669.1|7659.1|7669.6|7659.6|7667.6|7657.6|13
1606827680000|2020-12-01 13:01:20|7669.4|7659.4|7668.6|7658.6|7670.6|7660.6|7668.6|7658.6|13
1606827690000|2020-12-01 13:01:30|7668.4|7658.4|7669.1|7659.1|7669.6|7659.6|7668.1|7658.1|15
1606827700000|2020-12-01 13:01:40|7668.9|7658.9|7668.6|7658.6|7669.1|7659.1|7667.6|7657.6|15
1606827710000|2020-12-01 13:01:50|7668.4|7658.4|7667.6|7657.6|7668.4|7658.4|7667.6|7657.6|3
1606827720000|2020-12-01 13:02:00|7667.4|7657.4|7665.6|7655.6|7667.4|7657.4|7664.1|7654.1|15
1606827730000|2020-12-01 13:02:10|7665.9|7655.9|7665.6|7655.6|7666.4|7656.4|7665.6|7655.6|5
1606827740000|2020-12-01 13:02:20|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.6|7655.6|10
1606827750000|2020-12-01 13:02:30|7666.9|7656.9|7666.4|7656.4|7667.4|7657.4|7666.1|7656.1|8
1606827760000|2020-12-01 13:02:40|7666.6|7656.6|7669.6|7659.6|7669.6|7659.6|7666.6|7656.6|6
1606827770000|2020-12-01 13:02:50|7669.9|7659.9|7671.4|7661.4|7671.4|7661.4|7669.4|7659.4|11
1606827780000|2020-12-01 13:03:00|7671.6|7661.6|7671.4|7661.4|7672.1|7662.1|7671.4|7661.4|5
1606827790000|2020-12-01 13:03:10|7671.6|7661.6|7671.6|7661.6|7672.4|7662.4|7670.4|7660.4|18
1606827800000|2020-12-01 13:03:20|7671.4|7661.4|7671.6|7661.6|7672.4|7662.4|7671.1|7661.1|10
1606827810000|2020-12-01 13:03:30|7671.4|7661.4|7671.4|7661.4|7671.6|7661.6|7671.1|7661.1|10
1606827820000|2020-12-01 13:03:40|7671.6|7661.6|7671.4|7661.4|7672.6|7662.6|7671.4|7661.4|15
1606827830000|2020-12-01 13:03:50|7671.6|7661.6|7673.1|7663.1|7673.6|7663.6|7671.6|7661.6|20
1606827840000|2020-12-01 13:04:00|7672.9|7662.9|7676.4|7666.4|7677.6|7667.6|7672.6|7662.6|25
1606827850000|2020-12-01 13:04:10|7676.6|7666.6|7676.9|7666.9|7677.1|7667.1|7676.4|7666.4|16
1606827860000|2020-12-01 13:04:20|7676.6|7666.6|7677.6|7667.6|7677.9|7667.9|7676.6|7666.6|12
1606827870000|2020-12-01 13:04:30|7677.1|7667.1|7675.1|7665.1|7677.1|7667.1|7675.1|7665.1|12
1606827880000|2020-12-01 13:04:40|7675.4|7665.4|7678.1|7668.1|7678.1|7668.1|7675.4|7665.4|19
1606827890000|2020-12-01 13:04:50|7678.4|7668.4|7680.6|7670.6|7680.6|7670.6|7677.1|7667.1|19
1606827900000|2020-12-01 13:05:00|7680.9|7670.9|7677.6|7667.6|7680.9|7670.9|7677.1|7667.1|19
1606827910000|2020-12-01 13:05:10|7677.9|7667.9|7674.4|7664.4|7678.9|7668.9|7674.4|7664.4|12
1606827920000|2020-12-01 13:05:20|7674.6|7664.6|7674.4|7664.4|7676.4|7666.4|7674.4|7664.4|14
1606827930000|2020-12-01 13:05:30|7674.1|7664.1|7674.1|7664.1|7675.1|7665.1|7674.1|7664.1|13
1606827940000|2020-12-01 13:05:40|7674.4|7664.4|7676.9|7666.9|7677.1|7667.1|7674.4|7664.4|10
1606827950000|2020-12-01 13:05:50|7677.1|7667.1|7679.4|7669.4|7681.1|7671.1|7677.1|7667.1|19
1606827960000|2020-12-01 13:06:00|7679.1|7669.1|7679.1|7669.1|7681.4|7671.4|7678.9|7668.9|19
1606827970000|2020-12-01 13:06:10|7678.9|7668.9|7676.9|7666.9|7678.9|7668.9|7676.6|7666.6|9
1606827980000|2020-12-01 13:06:20|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7675.1|7665.1|10
1606827990000|2020-12-01 13:06:30|7676.9|7666.9|7678.9|7668.9|7678.9|7668.9|7676.9|7666.9|6
1606828000000|2020-12-01 13:06:40|7679.1|7669.1|7680.4|7670.4|7681.1|7671.1|7679.1|7669.1|13
1606828010000|2020-12-01 13:06:50|7680.6|7670.6|7680.4|7670.4|7680.9|7670.9|7679.9|7669.9|6
1606828020000|2020-12-01 13:07:00|7680.1|7670.1|7679.9|7669.9|7680.1|7670.1|7677.9|7667.9|12
1606828030000|2020-12-01 13:07:10|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|10
1606828040000|2020-12-01 13:07:20|7680.1|7670.1|7681.1|7671.1|7681.1|7671.1|7679.6|7669.6|11
1606828050000|2020-12-01 13:07:30|7680.9|7670.9|7678.9|7668.9|7680.9|7670.9|7678.9|7668.9|7
1606828060000|2020-12-01 13:07:40|7678.1|7668.1|7679.4|7669.4|7679.6|7669.6|7678.1|7668.1|9
1606828070000|2020-12-01 13:07:50|7679.6|7669.6|7679.9|7669.9|7680.6|7670.6|7679.6|7669.6|12
1606828080000|2020-12-01 13:08:00|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.9|7668.9|8
1606828090000|2020-12-01 13:08:10|7680.1|7670.1|7678.1|7668.1|7680.1|7670.1|7678.1|7668.1|6
1606828100000|2020-12-01 13:08:20|7678.4|7668.4|7678.1|7668.1|7679.9|7669.9|7677.6|7667.6|11
1606828110000|2020-12-01 13:08:30|7678.4|7668.4|7679.4|7669.4|7679.9|7669.9|7678.4|7668.4|9
1606828120000|2020-12-01 13:08:40|7678.9|7668.9|7678.9|7668.9|7679.4|7669.4|7678.9|7668.9|3
1606828130000|2020-12-01 13:08:50|7678.4|7668.4|7680.1|7670.1|7680.1|7670.1|7678.1|7668.1|5
1606828140000|2020-12-01 13:09:00|7679.9|7669.9|7676.6|7666.6|7679.9|7669.9|7676.1|7666.1|11
1606828150000|2020-12-01 13:09:10|7676.1|7666.1|7679.1|7669.1|7679.1|7669.1|7676.1|7666.1|7
1606828160000|2020-12-01 13:09:20|7678.9|7668.9|7679.1|7669.1|7679.9|7669.9|7678.1|7668.1|10
1606828170000|2020-12-01 13:09:30|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7678.9|7668.9|5
1606828180000|2020-12-01 13:09:40|7679.9|7669.9|7680.1|7670.1|7680.1|7670.1|7679.9|7669.9|6
1606828190000|2020-12-01 13:09:50|7680.4|7670.4|7680.6|7670.6|7680.9|7670.9|7680.1|7670.1|15
1606828200000|2020-12-01 13:10:00|7680.9|7670.9|7678.4|7668.4|7680.9|7670.9|7678.4|7668.4|10
1606828210000|2020-12-01 13:10:10|7677.9|7667.9|7675.9|7665.9|7678.1|7668.1|7675.9|7665.9|14
1606828220000|2020-12-01 13:10:20|7675.6|7665.6|7675.1|7665.1|7675.9|7665.9|7673.9|7663.9|10
1606828230000|2020-12-01 13:10:30|7675.4|7665.4|7675.9|7665.9|7675.9|7665.9|7675.1|7665.1|4
1606828240000|2020-12-01 13:10:40|7676.4|7666.4|7677.1|7667.1|7677.4|7667.4|7675.9|7665.9|9
1606828250000|2020-12-01 13:10:50|7676.9|7666.9|7675.9|7665.9|7676.9|7666.9|7675.9|7665.9|9
1606828260000|2020-12-01 13:11:00|7675.6|7665.6|7672.1|7662.1|7675.6|7665.6|7672.1|7662.1|10
1606828270000|2020-12-01 13:11:10|7671.6|7661.6|7671.1|7661.1|7671.9|7661.9|7669.4|7659.4|15
1606828280000|2020-12-01 13:11:20|7671.4|7661.4|7672.4|7662.4|7672.9|7662.9|7671.1|7661.1|8
1606828290000|2020-12-01 13:11:30|7672.1|7662.1|7670.1|7660.1|7672.1|7662.1|7670.1|7660.1|10
1606828300000|2020-12-01 13:11:40|7670.4|7660.4|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|4
1606828310000|2020-12-01 13:11:50|7670.6|7660.6|7668.9|7658.9|7670.9|7660.9|7668.9|7658.9|9
1606828320000|2020-12-01 13:12:00|7668.6|7658.6|7671.4|7661.4|7671.4|7661.4|7668.1|7658.1|12
1606828330000|2020-12-01 13:12:10|7671.6|7661.6|7671.1|7661.1|7672.9|7662.9|7670.9|7660.9|18
1606828340000|2020-12-01 13:12:20|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7669.9|7659.9|6
1606828350000|2020-12-01 13:12:30|7670.6|7660.6|7669.4|7659.4|7670.6|7660.6|7669.4|7659.4|5
1606828360000|2020-12-01 13:12:40|7669.6|7659.6|7669.9|7659.9|7670.1|7660.1|7669.4|7659.4|5
1606828370000|2020-12-01 13:12:50|7669.6|7659.6|7670.9|7660.9|7671.6|7661.6|7668.9|7658.9|12
1606828380000|2020-12-01 13:13:00|7670.6|7660.6|7670.4|7660.4|7671.4|7661.4|7670.4|7660.4|8
1606828390000|2020-12-01 13:13:10|7669.9|7659.9|7669.9|7659.9|7670.1|7660.1|7669.9|7659.9|3
1606828400000|2020-12-01 13:13:20|7669.6|7659.6|7670.9|7660.9|7670.9|7660.9|7669.6|7659.6|8
1606828410000|2020-12-01 13:13:30|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|3
1606828420000|2020-12-01 13:13:40|7671.4|7661.4|7671.4|7661.4|7672.4|7662.4|7670.9|7660.9|13
1606828430000|2020-12-01 13:13:50|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|6
1606828440000|2020-12-01 13:14:00|7670.9|7660.9|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|3
1606828460000|2020-12-01 13:14:20|7670.6|7660.6|7670.9|7660.9|7670.9|7660.9|7670.4|7660.4|6
1606828470000|2020-12-01 13:14:30|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606828480000|2020-12-01 13:14:40|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7669.9|7659.9|5
1606828490000|2020-12-01 13:14:50|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7670.4|7660.4|2
1606828500000|2020-12-01 13:15:00|7670.6|7660.6|7667.4|7657.4|7670.6|7660.6|7667.1|7657.1|11
1606828510000|2020-12-01 13:15:10|7667.1|7657.1|7666.4|7656.4|7667.1|7657.1|7666.4|7656.4|2
1606828520000|2020-12-01 13:15:20|7666.6|7656.6|7668.4|7658.4|7668.4|7658.4|7666.6|7656.6|8
1606828530000|2020-12-01 13:15:30|7668.1|7658.1|7669.4|7659.4|7669.6|7659.6|7667.1|7657.1|10
1606828540000|2020-12-01 13:15:40|7669.6|7659.6|7668.9|7658.9|7669.9|7659.9|7668.9|7658.9|10
1606828550000|2020-12-01 13:15:50|7668.6|7658.6|7667.1|7657.1|7668.6|7658.6|7666.1|7656.1|10
1606828560000|2020-12-01 13:16:00|7666.9|7656.9|7668.1|7658.1|7668.1|7658.1|7666.9|7656.9|5
1606828570000|2020-12-01 13:16:10|7668.4|7658.4|7669.4|7659.4|7669.4|7659.4|7667.6|7657.6|11
1606828580000|2020-12-01 13:16:20|7668.9|7658.9|7667.1|7657.1|7669.1|7659.1|7666.9|7656.9|9
1606828590000|2020-12-01 13:16:30|7667.4|7657.4|7667.9|7657.9|7669.1|7659.1|7667.4|7657.4|10
1606828600000|2020-12-01 13:16:40|7667.6|7657.6|7666.9|7656.9|7667.9|7657.9|7666.9|7656.9|8
1606828610000|2020-12-01 13:16:50|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|3
1606828620000|2020-12-01 13:17:00|7667.9|7657.9|7666.4|7656.4|7668.4|7658.4|7666.4|7656.4|7
1606828630000|2020-12-01 13:17:10|7665.9|7655.9|7663.9|7653.9|7665.9|7655.9|7663.9|7653.9|8
1606828640000|2020-12-01 13:17:20|7664.1|7654.1|7665.1|7655.1|7665.1|7655.1|7663.6|7653.6|8
1606828660000|2020-12-01 13:17:40|7665.4|7655.4|7666.1|7656.1|7667.1|7657.1|7665.4|7655.4|7
1606828670000|2020-12-01 13:17:50|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.6|7655.6|3
1606828680000|2020-12-01 13:18:00|7666.1|7656.1|7665.9|7655.9|7666.1|7656.1|7665.6|7655.6|4
1606828690000|2020-12-01 13:18:10|7665.6|7655.6|7666.1|7656.1|7666.1|7656.1|7665.4|7655.4|7
1606828700000|2020-12-01 13:18:20|7666.4|7656.4|7668.9|7658.9|7668.9|7658.9|7666.4|7656.4|10
1606828710000|2020-12-01 13:18:30|7669.1|7659.1|7668.4|7658.4|7669.1|7659.1|7668.4|7658.4|7
1606828720000|2020-12-01 13:18:40|7668.9|7658.9|7670.4|7660.4|7670.4|7660.4|7668.9|7658.9|15
1606828730000|2020-12-01 13:18:50|7670.9|7660.9|7667.4|7657.4|7671.1|7661.1|7667.4|7657.4|11
1606828740000|2020-12-01 13:19:00|7667.1|7657.1|7670.1|7660.1|7670.4|7660.4|7666.9|7656.9|13
1606828750000|2020-12-01 13:19:10|7670.4|7660.4|7670.9|7660.9|7671.1|7661.1|7670.4|7660.4|5
1606828760000|2020-12-01 13:19:20|7670.6|7660.6|7670.6|7660.6|7671.6|7661.6|7670.1|7660.1|8
1606828770000|2020-12-01 13:19:30|7670.4|7660.4|7671.4|7661.4|7671.9|7661.9|7670.4|7660.4|9
1606828780000|2020-12-01 13:19:40|7671.1|7661.1|7672.1|7662.1|7672.1|7662.1|7670.9|7660.9|14
1606828790000|2020-12-01 13:19:50|7672.6|7662.6|7672.1|7662.1|7672.6|7662.6|7671.9|7661.9|8
1606828800000|2020-12-01 13:20:00|7671.4|7661.4|7674.9|7664.9|7675.4|7665.4|7671.4|7661.4|18
1606828810000|2020-12-01 13:20:10|7674.6|7664.6|7675.6|7665.6|7675.6|7665.6|7674.1|7664.1|6
1606828820000|2020-12-01 13:20:20|7675.4|7665.4|7675.4|7665.4|7676.9|7666.9|7675.4|7665.4|12
1606828830000|2020-12-01 13:20:30|7675.6|7665.6|7677.1|7667.1|7677.1|7667.1|7675.4|7665.4|10
1606828840000|2020-12-01 13:20:40|7677.4|7667.4|7676.6|7666.6|7677.4|7667.4|7676.1|7666.1|12
1606828850000|2020-12-01 13:20:50|7676.4|7666.4|7676.4|7666.4|7676.9|7666.9|7676.4|7666.4|4
1606828860000|2020-12-01 13:21:00|7676.1|7666.1|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|10
1606828870000|2020-12-01 13:21:10|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|3
1606828880000|2020-12-01 13:21:20|7676.9|7666.9|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|7
1606828890000|2020-12-01 13:21:30|7676.6|7666.6|7676.1|7666.1|7676.9|7666.9|7675.9|7665.9|6
1606828900000|2020-12-01 13:21:40|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|6
1606828910000|2020-12-01 13:21:50|7676.6|7666.6|7675.9|7665.9|7676.6|7666.6|7675.9|7665.9|6
1606828920000|2020-12-01 13:22:00|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606828930000|2020-12-01 13:22:10|7675.6|7665.6|7676.9|7666.9|7677.6|7667.6|7675.6|7665.6|9
1606828940000|2020-12-01 13:22:20|7676.6|7666.6|7675.9|7665.9|7676.9|7666.9|7675.6|7665.6|8
1606828950000|2020-12-01 13:22:30|7675.6|7665.6|7675.6|7665.6|7676.6|7666.6|7675.4|7665.4|8
1606828970000|2020-12-01 13:22:50|7675.9|7665.9|7677.4|7667.4|7677.4|7667.4|7675.9|7665.9|7
1606828980000|2020-12-01 13:23:00|7677.1|7667.1|7676.1|7666.1|7677.1|7667.1|7675.9|7665.9|13
1606828990000|2020-12-01 13:23:10|7676.4|7666.4|7676.9|7666.9|7677.1|7667.1|7676.4|7666.4|9
1606829000000|2020-12-01 13:23:20|7677.1|7667.1|7676.9|7666.9|7677.4|7667.4|7676.9|7666.9|3
1606829010000|2020-12-01 13:23:30|7677.1|7667.1|7676.6|7666.6|7677.4|7667.4|7676.6|7666.6|10
1606829020000|2020-12-01 13:23:40|7676.9|7666.9|7679.6|7669.6|7679.6|7669.6|7676.9|7666.9|15
1606829030000|2020-12-01 13:23:50|7680.1|7670.1|7680.9|7670.9|7680.9|7670.9|7680.1|7670.1|3
1606829040000|2020-12-01 13:24:00|7680.6|7670.6|7679.1|7669.1|7680.6|7670.6|7678.6|7668.6|10
1606829050000|2020-12-01 13:24:10|7678.9|7668.9|7678.1|7668.1|7678.9|7668.9|7677.9|7667.9|6
1606829060000|2020-12-01 13:24:20|7678.4|7668.4|7679.6|7669.6|7679.6|7669.6|7678.4|7668.4|6
1606829070000|2020-12-01 13:24:30|7680.1|7670.1|7681.9|7671.9|7681.9|7671.9|7680.1|7670.1|6
1606829080000|2020-12-01 13:24:40|7681.6|7671.6|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|2
1606829090000|2020-12-01 13:24:50|7681.1|7671.1|7680.9|7670.9|7681.9|7671.9|7680.6|7670.6|10
1606829100000|2020-12-01 13:25:00|7680.6|7670.6|7681.9|7671.9|7682.1|7672.1|7680.6|7670.6|6
1606829110000|2020-12-01 13:25:10|7682.1|7672.1|7682.4|7672.4|7682.6|7672.6|7682.1|7672.1|6
1606829120000|2020-12-01 13:25:20|7682.1|7672.1|7682.4|7672.4|7682.4|7672.4|7682.1|7672.1|2
1606829130000|2020-12-01 13:25:30|7682.1|7672.1|7681.9|7671.9|7682.6|7672.6|7681.6|7671.6|6
1606829140000|2020-12-01 13:25:40|7682.1|7672.1|7682.4|7672.4|7682.4|7672.4|7682.1|7672.1|2
1606829150000|2020-12-01 13:25:50|7682.6|7672.6|7683.6|7673.6|7683.9|7673.9|7682.6|7672.6|9
1606829160000|2020-12-01 13:26:00|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1606829170000|2020-12-01 13:26:10|7684.1|7674.1|7683.4|7673.4|7684.1|7674.1|7682.6|7672.6|10
1606829180000|2020-12-01 13:26:20|7683.6|7673.6|7685.9|7675.9|7685.9|7675.9|7683.6|7673.6|9
1606829190000|2020-12-01 13:26:30|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.1|7675.1|9
1606829200000|2020-12-01 13:26:40|7685.6|7675.6|7685.9|7675.9|7686.4|7676.4|7684.4|7674.4|16
1606829210000|2020-12-01 13:26:50|7685.6|7675.6|7688.4|7678.4|7688.4|7678.4|7685.1|7675.1|22
1606829220000|2020-12-01 13:27:00|7688.6|7678.6|7688.9|7678.9|7690.6|7680.6|7688.6|7678.6|21
1606829230000|2020-12-01 13:27:10|7688.4|7678.4|7688.1|7678.1|7688.6|7678.6|7687.4|7677.4|14
1606829240000|2020-12-01 13:27:20|7688.6|7678.6|7691.1|7681.1|7691.4|7681.4|7688.4|7678.4|15
1606829250000|2020-12-01 13:27:30|7690.9|7680.9|7689.9|7679.9|7690.9|7680.9|7688.6|7678.6|22
1606829260000|2020-12-01 13:27:40|7690.1|7680.1|7690.4|7680.4|7691.6|7681.6|7689.9|7679.9|14
1606829270000|2020-12-01 13:27:50|7690.9|7680.9|7690.9|7680.9|7691.4|7681.4|7689.6|7679.6|13
1606829280000|2020-12-01 13:28:00|7690.6|7680.6|7691.4|7681.4|7691.9|7681.9|7690.6|7680.6|15
1606829290000|2020-12-01 13:28:10|7691.1|7681.1|7688.6|7678.6|7691.1|7681.1|7688.6|7678.6|10
1606829300000|2020-12-01 13:28:20|7688.4|7678.4|7687.1|7677.1|7688.4|7678.4|7686.6|7676.6|14
1606829310000|2020-12-01 13:28:30|7686.9|7676.9|7686.9|7676.9|7687.1|7677.1|7686.1|7676.1|11
1606829320000|2020-12-01 13:28:40|7686.6|7676.6|7689.1|7679.1|7689.1|7679.1|7685.9|7675.9|12
1606829330000|2020-12-01 13:28:50|7689.4|7679.4|7688.6|7678.6|7690.1|7680.1|7688.6|7678.6|8
1606829340000|2020-12-01 13:29:00|7688.4|7678.4|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|3
1606829350000|2020-12-01 13:29:10|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|2
1606829360000|2020-12-01 13:29:20|7687.4|7677.4|7686.9|7676.9|7687.4|7677.4|7686.6|7676.6|5
1606829370000|2020-12-01 13:29:30|7687.1|7677.1|7685.4|7675.4|7687.1|7677.1|7685.4|7675.4|6
1606829380000|2020-12-01 13:29:40|7685.6|7675.6|7688.1|7678.1|7688.1|7678.1|7685.6|7675.6|4
1606829390000|2020-12-01 13:29:50|7688.4|7678.4|7687.6|7677.6|7689.1|7679.1|7687.6|7677.6|6
1606829400000|2020-12-01 13:30:00|7687.4|7677.4|7685.6|7675.6|7687.4|7677.4|7683.1|7673.1|16
1606829410000|2020-12-01 13:30:10|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.4|7674.4|6
1606829420000|2020-12-01 13:30:20|7684.1|7674.1|7681.6|7671.6|7684.1|7674.1|7681.6|7671.6|8
1606829430000|2020-12-01 13:30:30|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|9
1606829440000|2020-12-01 13:30:40|7681.6|7671.6|7681.9|7671.9|7682.9|7672.9|7679.9|7669.9|16
1606829450000|2020-12-01 13:30:50|7682.1|7672.1|7681.9|7671.9|7682.9|7672.9|7681.1|7671.1|10
1606829460000|2020-12-01 13:31:00|7682.1|7672.1|7683.1|7673.1|7684.6|7674.6|7682.1|7672.1|13
1606829470000|2020-12-01 13:31:10|7683.4|7673.4|7684.4|7674.4|7684.6|7674.6|7683.4|7673.4|15
1606829480000|2020-12-01 13:31:20|7684.1|7674.1|7686.1|7676.1|7686.1|7676.1|7684.1|7674.1|10
1606829490000|2020-12-01 13:31:30|7685.9|7675.9|7685.6|7675.6|7686.6|7676.6|7685.1|7675.1|7
1606829500000|2020-12-01 13:31:40|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7684.6|7674.6|7
1606829510000|2020-12-01 13:31:50|7685.1|7675.1|7686.4|7676.4|7686.9|7676.9|7685.1|7675.1|11
1606829520000|2020-12-01 13:32:00|7686.6|7676.6|7688.6|7678.6|7688.9|7678.9|7686.6|7676.6|16
1606829530000|2020-12-01 13:32:10|7688.9|7678.9|7686.9|7676.9|7689.1|7679.1|7686.6|7676.6|7
1606829540000|2020-12-01 13:32:20|7686.6|7676.6|7683.1|7673.1|7686.6|7676.6|7682.9|7672.9|11
1606829550000|2020-12-01 13:32:30|7682.9|7672.9|7683.9|7673.9|7683.9|7673.9|7681.6|7671.6|12
1606829560000|2020-12-01 13:32:40|7684.1|7674.1|7683.9|7673.9|7684.4|7674.4|7683.6|7673.6|6
1606829570000|2020-12-01 13:32:50|7684.1|7674.1|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|5
1606829580000|2020-12-01 13:33:00|7684.4|7674.4|7682.9|7672.9|7684.6|7674.6|7682.9|7672.9|6
1606829590000|2020-12-01 13:33:10|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|4
1606829600000|2020-12-01 13:33:20|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|9
1606829610000|2020-12-01 13:33:30|7684.4|7674.4|7683.6|7673.6|7684.9|7674.9|7682.6|7672.6|9
1606829620000|2020-12-01 13:33:40|7683.4|7673.4|7682.1|7672.1|7683.4|7673.4|7682.1|7672.1|5
1606829630000|2020-12-01 13:33:50|7682.4|7672.4|7682.4|7672.4|7683.1|7673.1|7682.1|7672.1|6
1606829640000|2020-12-01 13:34:00|7682.6|7672.6|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|2
1606829650000|2020-12-01 13:34:10|7682.9|7672.9|7683.1|7673.1|7683.6|7673.6|7682.1|7672.1|8
1606829660000|2020-12-01 13:34:20|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|3
1606829670000|2020-12-01 13:34:30|7684.6|7674.6|7686.4|7676.4|7686.4|7676.4|7684.6|7674.6|5
1606829680000|2020-12-01 13:34:40|7686.6|7676.6|7686.6|7676.6|7687.4|7677.4|7686.4|7676.4|7
1606829690000|2020-12-01 13:34:50|7686.9|7676.9|7686.9|7676.9|7687.4|7677.4|7686.4|7676.4|10
1606829700000|2020-12-01 13:35:00|7686.6|7676.6|7687.4|7677.4|7687.4|7677.4|7686.4|7676.4|6
1606829710000|2020-12-01 13:35:10|7687.6|7677.6|7688.9|7678.9|7688.9|7678.9|7687.6|7677.6|6
1606829720000|2020-12-01 13:35:20|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.4|7678.4|4
1606829730000|2020-12-01 13:35:30|7688.9|7678.9|7689.4|7679.4|7690.4|7680.4|7688.9|7678.9|12
1606829750000|2020-12-01 13:35:50|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|9
1606829760000|2020-12-01 13:36:00|7689.6|7679.6|7689.9|7679.9|7690.9|7680.9|7689.6|7679.6|11
1606829770000|2020-12-01 13:36:10|7690.4|7680.4|7689.6|7679.6|7690.4|7680.4|7689.4|7679.4|9
1606829780000|2020-12-01 13:36:20|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7688.6|7678.6|6
1606829790000|2020-12-01 13:36:30|7689.4|7679.4|7688.6|7678.6|7689.6|7679.6|7688.6|7678.6|10
1606829800000|2020-12-01 13:36:40|7688.9|7678.9|7688.9|7678.9|7689.4|7679.4|7688.9|7678.9|7
1606829810000|2020-12-01 13:36:50|7689.1|7679.1|7690.4|7680.4|7690.4|7680.4|7689.1|7679.1|6
1606829820000|2020-12-01 13:37:00|7690.6|7680.6|7691.1|7681.1|7692.1|7682.1|7690.6|7680.6|8
1606829830000|2020-12-01 13:37:10|7691.4|7681.4|7692.1|7682.1|7692.1|7682.1|7691.1|7681.1|5
1606829840000|2020-12-01 13:37:20|7692.4|7682.4|7694.4|7684.4|7694.4|7684.4|7692.1|7682.1|14
1606829850000|2020-12-01 13:37:30|7694.1|7684.1|7693.9|7683.9|7694.4|7684.4|7693.9|7683.9|9
1606829860000|2020-12-01 13:37:40|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|8
1606829870000|2020-12-01 13:37:50|7693.6|7683.6|7692.9|7682.9|7693.6|7683.6|7692.9|7682.9|4
1606829880000|2020-12-01 13:38:00|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|8
1606829890000|2020-12-01 13:38:10|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|10
1606829900000|2020-12-01 13:38:20|7693.9|7683.9|7698.9|7688.9|7698.9|7688.9|7693.9|7683.9|15
1606829910000|2020-12-01 13:38:30|7698.6|7688.6|7699.1|7689.1|7699.9|7689.9|7698.4|7688.4|27
1606829920000|2020-12-01 13:38:40|7697.9|7687.9|7698.1|7688.1|7699.1|7689.1|7697.4|7687.4|22
1606829930000|2020-12-01 13:38:50|7698.4|7688.4|7698.6|7688.6|7699.6|7689.6|7697.1|7687.1|15
1606829940000|2020-12-01 13:39:00|7698.9|7688.9|7700.4|7690.4|7700.4|7690.4|7698.6|7688.6|14
1606829950000|2020-12-01 13:39:10|7700.6|7690.6|7702.1|7692.1|7702.6|7692.6|7700.6|7690.6|12
1606829960000|2020-12-01 13:39:20|7701.6|7691.6|7701.6|7691.6|7702.6|7692.6|7701.4|7691.4|17
1606829970000|2020-12-01 13:39:30|7701.4|7691.4|7700.4|7690.4|7701.4|7691.4|7699.1|7689.1|19
1606829980000|2020-12-01 13:39:40|7700.1|7690.1|7701.4|7691.4|7702.4|7692.4|7700.1|7690.1|9
1606829990000|2020-12-01 13:39:50|7701.6|7691.6|7702.4|7692.4|7702.4|7692.4|7701.6|7691.6|7
1606830000000|2020-12-01 13:40:00|7702.6|7692.6|7701.6|7691.6|7702.9|7692.9|7701.4|7691.4|11
1606830010000|2020-12-01 13:40:10|7701.4|7691.4|7702.1|7692.1|7702.9|7692.9|7700.4|7690.4|22
1606830020000|2020-12-01 13:40:20|7702.4|7692.4|7704.1|7694.1|7704.1|7694.1|7702.4|7692.4|17
1606830030000|2020-12-01 13:40:30|7704.4|7694.4|7707.4|7697.4|7708.9|7698.9|7704.4|7694.4|23
1606830040000|2020-12-01 13:40:40|7707.6|7697.6|7704.9|7694.9|7708.4|7698.4|7704.9|7694.9|15
1606830050000|2020-12-01 13:40:50|7704.6|7694.6|7703.6|7693.6|7704.9|7694.9|7701.4|7691.4|23
1606830060000|2020-12-01 13:41:00|7703.4|7693.4|7708.1|7698.1|7708.1|7698.1|7703.4|7693.4|13
1606830070000|2020-12-01 13:41:10|7707.9|7697.9|7706.4|7696.4|7707.9|7697.9|7705.9|7695.9|14
1606830080000|2020-12-01 13:41:20|7706.6|7696.6|7708.6|7698.6|7708.6|7698.6|7706.6|7696.6|5
1606830090000|2020-12-01 13:41:30|7708.9|7698.9|7710.6|7700.6|7710.6|7700.6|7707.6|7697.6|14
1606830100000|2020-12-01 13:41:40|7710.9|7700.9|7711.9|7701.9|7711.9|7701.9|7710.9|7700.9|8
1606830110000|2020-12-01 13:41:50|7711.6|7701.6|7711.6|7701.6|7712.1|7702.1|7711.4|7701.4|9
1606830120000|2020-12-01 13:42:00|7711.4|7701.4|7710.4|7700.4|7711.4|7701.4|7709.9|7699.9|12
1606830130000|2020-12-01 13:42:10|7710.1|7700.1|7709.4|7699.4|7710.4|7700.4|7708.9|7698.9|10
1606830140000|2020-12-01 13:42:20|7709.1|7699.1|7708.1|7698.1|7709.1|7699.1|7707.4|7697.4|9
1606830150000|2020-12-01 13:42:30|7707.9|7697.9|7705.4|7695.4|7707.9|7697.9|7705.4|7695.4|11
1606830160000|2020-12-01 13:42:40|7705.6|7695.6|7703.9|7693.9|7705.6|7695.6|7702.9|7692.9|10
1606830170000|2020-12-01 13:42:50|7704.1|7694.1|7705.1|7695.1|7705.1|7695.1|7704.1|7694.1|4
1606830180000|2020-12-01 13:43:00|7705.6|7695.6|7706.6|7696.6|7706.6|7696.6|7705.6|7695.6|7
1606830190000|2020-12-01 13:43:10|7706.9|7696.9|7707.6|7697.6|7707.6|7697.6|7706.9|7696.9|5
1606830200000|2020-12-01 13:43:20|7707.9|7697.9|7709.4|7699.4|7710.1|7700.1|7707.9|7697.9|9
1606830210000|2020-12-01 13:43:30|7710.1|7700.1|7710.6|7700.6|7711.6|7701.6|7709.6|7699.6|12
1606830220000|2020-12-01 13:43:40|7710.4|7700.4|7707.9|7697.9|7710.4|7700.4|7707.9|7697.9|13
1606830230000|2020-12-01 13:43:50|7707.6|7697.6|7709.4|7699.4|7709.4|7699.4|7707.4|7697.4|13
1606830240000|2020-12-01 13:44:00|7709.1|7699.1|7709.6|7699.6|7710.6|7700.6|7709.1|7699.1|9
1606830250000|2020-12-01 13:44:10|7709.4|7699.4|7708.9|7698.9|7709.9|7699.9|7708.6|7698.6|13
1606830260000|2020-12-01 13:44:20|7708.6|7698.6|7706.1|7696.1|7708.9|7698.9|7706.1|7696.1|11
1606830270000|2020-12-01 13:44:30|7705.9|7695.9|7705.1|7695.1|7705.9|7695.9|7704.9|7694.9|12
1606830280000|2020-12-01 13:44:40|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.1|7695.1|5
1606830290000|2020-12-01 13:44:50|7705.1|7695.1|7703.9|7693.9|7705.1|7695.1|7703.4|7693.4|16
1606830300000|2020-12-01 13:45:00|7704.4|7694.4|7707.9|7697.9|7707.9|7697.9|7704.4|7694.4|16
1606830310000|2020-12-01 13:45:10|7708.1|7698.1|7709.1|7699.1|7709.1|7699.1|7708.1|7698.1|2
1606830320000|2020-12-01 13:45:20|7708.9|7698.9|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|3
1606830330000|2020-12-01 13:45:30|7707.4|7697.4|7706.9|7696.9|7708.4|7698.4|7706.6|7696.6|13
1606830340000|2020-12-01 13:45:40|7707.1|7697.1|7712.4|7702.4|7712.4|7702.4|7706.9|7696.9|20
1606830350000|2020-12-01 13:45:50|7712.1|7702.1|7712.6|7702.6|7713.6|7703.6|7711.6|7701.6|20
1606830360000|2020-12-01 13:46:00|7713.1|7703.1|7717.4|7707.4|7717.4|7707.4|7712.4|7702.4|17
1606830370000|2020-12-01 13:46:10|7716.9|7706.9|7715.6|7705.6|7717.6|7707.6|7715.6|7705.6|11
1606830380000|2020-12-01 13:46:20|7715.4|7705.4|7713.4|7703.4|7715.4|7705.4|7712.6|7702.6|16
1606830390000|2020-12-01 13:46:30|7714.4|7704.4|7715.4|7705.4|7715.4|7705.4|7714.4|7704.4|11
1606830400000|2020-12-01 13:46:40|7715.6|7705.6|7717.4|7707.4|7717.6|7707.6|7715.6|7705.6|12
1606830410000|2020-12-01 13:46:50|7717.6|7707.6|7718.6|7708.6|7718.9|7708.9|7717.6|7707.6|10
1606830420000|2020-12-01 13:47:00|7718.9|7708.9|7719.6|7709.6|7720.4|7710.4|7718.9|7708.9|13
1606830430000|2020-12-01 13:47:10|7719.9|7709.9|7718.6|7708.6|7720.4|7710.4|7718.6|7708.6|16
1606830440000|2020-12-01 13:47:20|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1606830450000|2020-12-01 13:47:30|7718.9|7708.9|7718.9|7708.9|7719.6|7709.6|7717.9|7707.9|12
1606830460000|2020-12-01 13:47:40|7718.6|7708.6|7718.1|7708.1|7718.6|7708.6|7717.9|7707.9|5
1606830470000|2020-12-01 13:47:50|7717.9|7707.9|7717.9|7707.9|7718.4|7708.4|7717.6|7707.6|10
1606830480000|2020-12-01 13:48:00|7718.1|7708.1|7719.9|7709.9|7720.1|7710.1|7715.9|7705.9|19
1606830490000|2020-12-01 13:48:10|7720.1|7710.1|7720.6|7710.6|7721.1|7711.1|7720.1|7710.1|16
1606830500000|2020-12-01 13:48:20|7721.6|7711.6|7722.4|7712.4|7722.4|7712.4|7721.6|7711.6|10
1606830510000|2020-12-01 13:48:30|7722.6|7712.6|7721.1|7711.1|7723.6|7713.6|7721.1|7711.1|22
1606830520000|2020-12-01 13:48:40|7721.6|7711.6|7723.1|7713.1|7723.9|7713.9|7721.4|7711.4|17
1606830530000|2020-12-01 13:48:50|7722.9|7712.9|7717.1|7707.1|7722.9|7712.9|7717.1|7707.1|24
1606830540000|2020-12-01 13:49:00|7717.6|7707.6|7720.6|7710.6|7720.6|7710.6|7717.6|7707.6|9
1606830550000|2020-12-01 13:49:10|7721.1|7711.1|7718.4|7708.4|7722.4|7712.4|7718.4|7708.4|23
1606830560000|2020-12-01 13:49:20|7718.6|7708.6|7722.1|7712.1|7722.1|7712.1|7718.6|7708.6|15
1606830570000|2020-12-01 13:49:30|7722.4|7712.4|7720.9|7710.9|7722.6|7712.6|7720.9|7710.9|17
1606830580000|2020-12-01 13:49:40|7720.6|7710.6|7718.4|7708.4|7720.6|7710.6|7717.4|7707.4|13
1606830590000|2020-12-01 13:49:50|7718.6|7708.6|7718.4|7708.4|7718.9|7708.9|7718.4|7708.4|8
1606830600000|2020-12-01 13:50:00|7718.6|7708.6|7718.4|7708.4|7718.9|7708.9|7717.4|7707.4|14
1606830610000|2020-12-01 13:50:10|7718.1|7708.1|7719.1|7709.1|7719.4|7709.4|7716.4|7706.4|17
1606830620000|2020-12-01 13:50:20|7718.6|7708.6|7718.9|7708.9|7719.6|7709.6|7718.4|7708.4|9
1606830630000|2020-12-01 13:50:30|7719.1|7709.1|7719.9|7709.9|7720.6|7710.6|7718.6|7708.6|14
1606830640000|2020-12-01 13:50:40|7720.1|7710.1|7718.9|7708.9|7721.4|7711.4|7718.9|7708.9|18
1606830650000|2020-12-01 13:50:50|7718.6|7708.6|7717.4|7707.4|7718.9|7708.9|7717.1|7707.1|8
1606830660000|2020-12-01 13:51:00|7717.6|7707.6|7714.4|7704.4|7717.6|7707.6|7714.4|7704.4|12
1606830670000|2020-12-01 13:51:10|7714.1|7704.1|7713.4|7703.4|7714.1|7704.1|7712.1|7702.1|8
1606830680000|2020-12-01 13:51:20|7713.6|7703.6|7714.1|7704.1|7715.4|7705.4|7712.9|7702.9|18
1606830690000|2020-12-01 13:51:30|7713.9|7703.9|7714.1|7704.1|7715.1|7705.1|7713.9|7703.9|8
1606830700000|2020-12-01 13:51:40|7713.9|7703.9|7708.1|7698.1|7713.9|7703.9|7706.9|7696.9|12
1606830710000|2020-12-01 13:51:50|7708.4|7698.4|7700.9|7690.9|7708.4|7698.4|7700.9|7690.9|18
1606830720000|2020-12-01 13:52:00|7701.1|7691.1|7698.6|7688.6|7701.1|7691.1|7697.9|7687.9|21
1606830730000|2020-12-01 13:52:10|7698.1|7688.1|7696.6|7686.6|7699.1|7689.1|7696.6|7686.6|25
1606830740000|2020-12-01 13:52:20|7696.9|7686.9|7695.4|7685.4|7696.9|7686.9|7692.6|7682.6|21
1606830750000|2020-12-01 13:52:30|7694.9|7684.9|7697.6|7687.6|7697.6|7687.6|7692.9|7682.9|21
1606830760000|2020-12-01 13:52:40|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7696.1|7686.1|22
1606830770000|2020-12-01 13:52:50|7697.6|7687.6|7697.6|7687.6|7699.6|7689.6|7696.1|7686.1|22
1606830780000|2020-12-01 13:53:00|7697.9|7687.9|7699.9|7689.9|7699.9|7689.9|7697.6|7687.6|10
1606830790000|2020-12-01 13:53:10|7700.1|7690.1|7705.9|7695.9|7706.1|7696.1|7700.1|7690.1|18
1606830800000|2020-12-01 13:53:20|7705.6|7695.6|7705.4|7695.4|7705.6|7695.6|7702.6|7692.6|18
1606830810000|2020-12-01 13:53:30|7705.1|7695.1|7705.4|7695.4|7706.1|7696.1|7704.4|7694.4|16
1606830820000|2020-12-01 13:53:40|7705.6|7695.6|7703.4|7693.4|7706.1|7696.1|7703.4|7693.4|12
1606830830000|2020-12-01 13:53:50|7703.9|7693.9|7703.9|7693.9|7704.4|7694.4|7702.4|7692.4|9
1606830840000|2020-12-01 13:54:00|7704.1|7694.1|7705.1|7695.1|7705.9|7695.9|7704.1|7694.1|12
1606830850000|2020-12-01 13:54:10|7705.4|7695.4|7706.1|7696.1|7706.1|7696.1|7705.4|7695.4|4
1606830860000|2020-12-01 13:54:20|7706.4|7696.4|7706.1|7696.1|7707.4|7697.4|7706.1|7696.1|7
1606830870000|2020-12-01 13:54:30|7706.4|7696.4|7706.6|7696.6|7706.6|7696.6|7706.1|7696.1|4
1606830880000|2020-12-01 13:54:40|7706.4|7696.4|7704.9|7694.9|7706.4|7696.4|7704.4|7694.4|6
1606830890000|2020-12-01 13:54:50|7704.6|7694.6|7702.4|7692.4|7704.6|7694.6|7702.4|7692.4|10
1606830900000|2020-12-01 13:55:00|7702.6|7692.6|7708.9|7698.9|7708.9|7698.9|7702.6|7692.6|14
1606830910000|2020-12-01 13:55:10|7709.1|7699.1|7712.1|7702.1|7712.1|7702.1|7709.1|7699.1|10
1606830920000|2020-12-01 13:55:20|7711.9|7701.9|7711.1|7701.1|7711.9|7701.9|7710.9|7700.9|7
1606830930000|2020-12-01 13:55:30|7711.4|7701.4|7708.1|7698.1|7711.6|7701.6|7708.1|7698.1|14
1606830940000|2020-12-01 13:55:40|7707.9|7697.9|7708.1|7698.1|7708.1|7698.1|7706.6|7696.6|8
1606830950000|2020-12-01 13:55:50|7708.4|7698.4|7711|7701|7711|7701|7707.6|7697.6|13
1606830960000|2020-12-01 13:56:00|7711.5|7701.5|7710.6|7700.6|7711.5|7701.5|7708.6|7698.6|15
1606830970000|2020-12-01 13:56:10|7711.1|7701.1|7707.4|7697.4|7711.1|7701.1|7707.4|7697.4|11
1606830980000|2020-12-01 13:56:20|7707.1|7697.1|7712.9|7702.9|7714|7704|7707.1|7697.1|12
1606830990000|2020-12-01 13:56:30|7713.1|7703.1|7715.1|7705.1|7715.1|7705.1|7713.1|7703.1|13
1606831000000|2020-12-01 13:56:40|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|7714.4|7704.4|4
1606831010000|2020-12-01 13:56:50|7715.1|7705.1|7715.1|7705.1|7715.9|7705.9|7714.9|7704.9|10
1606831020000|2020-12-01 13:57:00|7715.4|7705.4|7717.1|7707.1|7718.6|7708.6|7715.4|7705.4|13
1606831030000|2020-12-01 13:57:10|7717.4|7707.4|7718.6|7708.6|7718.6|7708.6|7717.4|7707.4|10
1606831040000|2020-12-01 13:57:20|7718.9|7708.9|7718.9|7708.9|7719.9|7709.9|7718.9|7708.9|8
1606831050000|2020-12-01 13:57:30|7718.6|7708.6|7716.4|7706.4|7718.6|7708.6|7715.6|7705.6|14
1606831060000|2020-12-01 13:57:40|7716.6|7706.6|7715.6|7705.6|7716.6|7706.6|7715.6|7705.6|9
1606831070000|2020-12-01 13:57:50|7716.1|7706.1|7716.6|7706.6|7716.6|7706.6|7716.1|7706.1|2
1606831080000|2020-12-01 13:58:00|7716.4|7706.4|7715.6|7705.6|7716.4|7706.4|7715.6|7705.6|3
1606831090000|2020-12-01 13:58:10|7715.4|7705.4|7711.6|7701.6|7715.4|7705.4|7711.4|7701.4|13
1606831100000|2020-12-01 13:58:20|7711.9|7701.9|7712.4|7702.4|7712.9|7702.9|7711.4|7701.4|7
1606831110000|2020-12-01 13:58:30|7712.1|7702.1|7712.4|7702.4|7712.4|7702.4|7711.1|7701.1|7
1606831120000|2020-12-01 13:58:40|7712.6|7702.6|7707.9|7697.9|7712.9|7702.9|7707.9|7697.9|15
1606831130000|2020-12-01 13:58:50|7708.1|7698.1|7710.1|7700.1|7711.1|7701.1|7708.1|7698.1|12
1606831140000|2020-12-01 13:59:00|7710.4|7700.4|7713.1|7703.1|7714.4|7704.4|7709.6|7699.6|20
1606831150000|2020-12-01 13:59:10|7713.4|7703.4|7713.1|7703.1|7713.6|7703.6|7712.9|7702.9|5
1606831160000|2020-12-01 13:59:20|7713.4|7703.4|7713.1|7703.1|7713.4|7703.4|7710.9|7700.9|12
1606831170000|2020-12-01 13:59:30|7713.4|7703.4|7716.6|7706.6|7716.6|7706.6|7712.6|7702.6|7
1606831180000|2020-12-01 13:59:40|7716.4|7706.4|7712.9|7702.9|7716.4|7706.4|7712.9|7702.9|4
1606831190000|2020-12-01 13:59:50|7713.1|7703.1|7715.1|7705.1|7715.4|7705.4|7713.1|7703.1|11
1606831200000|2020-12-01 14:00:00|7715.6|7705.6|7714.1|7704.1|7717.1|7707.1|7714.1|7704.1|11
1606831210000|2020-12-01 14:00:10|7714.4|7704.4|7714.1|7704.1|7714.4|7704.4|7714.1|7704.1|2
1606831220000|2020-12-01 14:00:20|7713.9|7703.9|7717.6|7707.6|7717.6|7707.6|7712.4|7702.4|16
1606831230000|2020-12-01 14:00:30|7718.4|7708.4|7719.1|7709.1|7719.4|7709.4|7717.6|7707.6|13
1606831240000|2020-12-01 14:00:40|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7717.9|7707.9|9
1606831250000|2020-12-01 14:00:50|7719.4|7709.4|7717.6|7707.6|7719.4|7709.4|7717.4|7707.4|8
1606831260000|2020-12-01 14:01:00|7715.9|7705.9|7714.1|7704.1|7716.1|7706.1|7714.1|7704.1|16
1606831270000|2020-12-01 14:01:10|7713.6|7703.6|7714.1|7704.1|7714.9|7704.9|7712.9|7702.9|11
1606831280000|2020-12-01 14:01:20|7714.4|7704.4|7715.9|7705.9|7716.1|7706.1|7714.4|7704.4|6
1606831290000|2020-12-01 14:01:30|7715.6|7705.6|7713.9|7703.9|7715.6|7705.6|7713.9|7703.9|18
1606831300000|2020-12-01 14:01:40|7714.1|7704.1|7714.1|7704.1|7714.4|7704.4|7713.4|7703.4|9
1606831310000|2020-12-01 14:01:50|7714.4|7704.4|7710.1|7700.1|7714.4|7704.4|7709.9|7699.9|16
1606831320000|2020-12-01 14:02:00|7710.4|7700.4|7711.4|7701.4|7711.4|7701.4|7710.1|7700.1|6
1606831330000|2020-12-01 14:02:10|7711.6|7701.6|7710.9|7700.9|7711.6|7701.6|7710.9|7700.9|3
1606831340000|2020-12-01 14:02:20|7711.1|7701.1|7709.4|7699.4|7711.1|7701.1|7709.4|7699.4|6
1606831350000|2020-12-01 14:02:30|7709.1|7699.1|7711.6|7701.6|7711.6|7701.6|7708.9|7698.9|15
1606831360000|2020-12-01 14:02:40|7711.4|7701.4|7709.9|7699.9|7711.4|7701.4|7709.4|7699.4|7
1606831370000|2020-12-01 14:02:50|7710.6|7700.6|7711.6|7701.6|7711.9|7701.9|7709.9|7699.9|12
1606831380000|2020-12-01 14:03:00|7711.9|7701.9|7715.4|7705.4|7715.4|7705.4|7710.6|7700.6|16
1606831390000|2020-12-01 14:03:10|7716.1|7706.1|7716.4|7706.4|7716.6|7706.6|7715.4|7705.4|9
1606831400000|2020-12-01 14:03:20|7716.6|7706.6|7715.4|7705.4|7716.9|7706.9|7715.4|7705.4|7
1606831410000|2020-12-01 14:03:30|7715.9|7705.9|7716.4|7706.4|7716.6|7706.6|7715.9|7705.9|6
1606831420000|2020-12-01 14:03:40|7716.6|7706.6|7714.1|7704.1|7716.6|7706.6|7714.1|7704.1|6
1606831430000|2020-12-01 14:03:50|7713.6|7703.6|7717.6|7707.6|7718.4|7708.4|7713.6|7703.6|14
1606831440000|2020-12-01 14:04:00|7717.9|7707.9|7720.9|7710.9|7720.9|7710.9|7717.4|7707.4|12
1606831450000|2020-12-01 14:04:10|7720.6|7710.6|7720.9|7710.9|7721.1|7711.1|7720.6|7710.6|6
1606831460000|2020-12-01 14:04:20|7721.1|7711.1|7721.1|7711.1|7721.4|7711.4|7720.9|7710.9|8
1606831470000|2020-12-01 14:04:30|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.1|7711.1|11
1606831480000|2020-12-01 14:04:40|7721.4|7711.4|7721.4|7711.4|7721.6|7711.6|7721.4|7711.4|5
1606831490000|2020-12-01 14:04:50|7721.1|7711.1|7717.4|7707.4|7721.4|7711.4|7717.4|7707.4|10
1606831500000|2020-12-01 14:05:00|7717.6|7707.6|7716.1|7706.1|7717.9|7707.9|7715.9|7705.9|13
1606831510000|2020-12-01 14:05:10|7716.4|7706.4|7719.6|7709.6|7719.6|7709.6|7716.4|7706.4|8
1606831520000|2020-12-01 14:05:20|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|1
1606831530000|2020-12-01 14:05:30|7720.4|7710.4|7721.6|7711.6|7721.6|7711.6|7720.4|7710.4|8
1606831540000|2020-12-01 14:05:40|7721.4|7711.4|7720.9|7710.9|7721.4|7711.4|7720.1|7710.1|12
1606831550000|2020-12-01 14:05:50|7720.6|7710.6|7720.9|7710.9|7720.9|7710.9|7720.6|7710.6|2
1606831560000|2020-12-01 14:06:00|7721.1|7711.1|7721.9|7711.9|7722.6|7712.6|7720.9|7710.9|10
1606831570000|2020-12-01 14:06:10|7721.6|7711.6|7720.9|7710.9|7721.9|7711.9|7720.1|7710.1|14
1606831590000|2020-12-01 14:06:30|7721.1|7711.1|7722.1|7712.1|7722.1|7712.1|7721.1|7711.1|8
1606831600000|2020-12-01 14:06:40|7721.9|7711.9|7722.6|7712.6|7722.6|7712.6|7721.6|7711.6|9
1606831610000|2020-12-01 14:06:50|7722.9|7712.9|7726.1|7716.1|7726.1|7716.1|7722.6|7712.6|10
1606831620000|2020-12-01 14:07:00|7725.9|7715.9|7725.6|7715.6|7726.6|7716.6|7725.4|7715.4|11
1606831630000|2020-12-01 14:07:10|7725.4|7715.4|7722.1|7712.1|7725.4|7715.4|7721.1|7711.1|19
1606831640000|2020-12-01 14:07:20|7722.4|7712.4|7722.6|7712.6|7723.1|7713.1|7722.1|7712.1|8
1606831650000|2020-12-01 14:07:30|7722.9|7712.9|7724.4|7714.4|7724.6|7714.6|7722.9|7712.9|7
1606831660000|2020-12-01 14:07:40|7724.6|7714.6|7724.6|7714.6|7725.6|7715.6|7724.6|7714.6|9
1606831670000|2020-12-01 14:07:50|7724.1|7714.1|7724.1|7714.1|7724.6|7714.6|7724.1|7714.1|5
1606831680000|2020-12-01 14:08:00|7723.9|7713.9|7720.4|7710.4|7723.9|7713.9|7720.4|7710.4|13
1606831690000|2020-12-01 14:08:10|7720.1|7710.1|7719.6|7709.6|7720.1|7710.1|7719.4|7709.4|6
1606831700000|2020-12-01 14:08:20|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|7718.9|7708.9|7
1606831710000|2020-12-01 14:08:30|7720.1|7710.1|7720.1|7710.1|7721.1|7711.1|7720.1|7710.1|6
1606831720000|2020-12-01 14:08:40|7720.4|7710.4|7722.9|7712.9|7722.9|7712.9|7720.4|7710.4|11
1606831730000|2020-12-01 14:08:50|7723.4|7713.4|7723.4|7713.4|7723.4|7713.4|7723.1|7713.1|3
1606831740000|2020-12-01 14:09:00|7723.1|7713.1|7721.4|7711.4|7723.1|7713.1|7721.4|7711.4|5
1606831750000|2020-12-01 14:09:10|7720.9|7710.9|7720.1|7710.1|7720.9|7710.9|7720.1|7710.1|4
1606831760000|2020-12-01 14:09:20|7719.9|7709.9|7719.9|7709.9|7720.1|7710.1|7719.9|7709.9|5
1606831770000|2020-12-01 14:09:30|7719.6|7709.6|7715.9|7705.9|7719.6|7709.6|7715.6|7705.6|14
1606831780000|2020-12-01 14:09:40|7716.1|7706.1|7716.9|7706.9|7717.1|7707.1|7716.1|7706.1|12
1606831790000|2020-12-01 14:09:50|7717.1|7707.1|7717.6|7707.6|7717.6|7707.6|7716.9|7706.9|7
1606831800000|2020-12-01 14:10:00|7717.4|7707.4|7718.1|7708.1|7718.4|7708.4|7717.4|7707.4|8
1606831810000|2020-12-01 14:10:10|7718.4|7708.4|7718.1|7708.1|7718.4|7708.4|7717.1|7707.1|6
1606831820000|2020-12-01 14:10:20|7717.9|7707.9|7715.4|7705.4|7717.9|7707.9|7715.4|7705.4|8
1606831830000|2020-12-01 14:10:30|7715.6|7705.6|7715.4|7705.4|7718.1|7708.1|7715.1|7705.1|15
1606831840000|2020-12-01 14:10:40|7714.9|7704.9|7716.9|7706.9|7716.9|7706.9|7714.9|7704.9|13
1606831850000|2020-12-01 14:10:50|7717.1|7707.1|7718.6|7708.6|7718.9|7708.9|7717.1|7707.1|8
1606831860000|2020-12-01 14:11:00|7718.4|7708.4|7717.9|7707.9|7718.4|7708.4|7717.9|7707.9|5
1606831870000|2020-12-01 14:11:10|7717.6|7707.6|7719.1|7709.1|7719.1|7709.1|7717.6|7707.6|4
1606831880000|2020-12-01 14:11:20|7719.4|7709.4|7720.9|7710.9|7721.6|7711.6|7719.4|7709.4|13
1606831890000|2020-12-01 14:11:30|7721.1|7711.1|7721.1|7711.1|7721.4|7711.4|7721.1|7711.1|3
1606831900000|2020-12-01 14:11:40|7720.9|7710.9|7718.4|7708.4|7720.9|7710.9|7717.9|7707.9|11
1606831910000|2020-12-01 14:11:50|7717.9|7707.9|7717.4|7707.4|7717.9|7707.9|7716.4|7706.4|11
1606831920000|2020-12-01 14:12:00|7717.1|7707.1|7714.6|7704.6|7717.1|7707.1|7714.6|7704.6|8
1606831930000|2020-12-01 14:12:10|7714.4|7704.4|7711.4|7701.4|7714.4|7704.4|7711.4|7701.4|13
1606831940000|2020-12-01 14:12:20|7710.9|7700.9|7710.9|7700.9|7711.1|7701.1|7710.4|7700.4|9
1606831950000|2020-12-01 14:12:30|7711.1|7701.1|7714.1|7704.1|7715.4|7705.4|7711.1|7701.1|16
1606831960000|2020-12-01 14:12:40|7713.6|7703.6|7716.6|7706.6|7716.6|7706.6|7713.6|7703.6|7
1606831970000|2020-12-01 14:12:50|7716.9|7706.9|7718.6|7708.6|7718.6|7708.6|7716.9|7706.9|10
1606831980000|2020-12-01 14:13:00|7718.9|7708.9|7719.9|7709.9|7720.4|7710.4|7718.9|7708.9|15
1606831990000|2020-12-01 14:13:10|7720.4|7710.4|7718.9|7708.9|7720.4|7710.4|7718.9|7708.9|4
1606832000000|2020-12-01 14:13:20|7719.1|7709.1|7720.4|7710.4|7720.6|7710.6|7719.1|7709.1|9
1606832010000|2020-12-01 14:13:30|7720.1|7710.1|7718.9|7708.9|7720.4|7710.4|7718.9|7708.9|13
1606832020000|2020-12-01 14:13:40|7719.1|7709.1|7718.1|7708.1|7719.1|7709.1|7718.1|7708.1|5
1606832030000|2020-12-01 14:13:50|7717.9|7707.9|7717.1|7707.1|7717.9|7707.9|7716.9|7706.9|6
1606832040000|2020-12-01 14:14:00|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.1|7707.1|4
1606832050000|2020-12-01 14:14:10|7717.1|7707.1|7716.1|7706.1|7718.6|7708.6|7715.9|7705.9|16
1606832060000|2020-12-01 14:14:20|7715.9|7705.9|7716.9|7706.9|7717.1|7707.1|7715.9|7705.9|11
1606832070000|2020-12-01 14:14:30|7717.1|7707.1|7717.1|7707.1|7718.4|7708.4|7717.1|7707.1|9
1606832080000|2020-12-01 14:14:40|7717.4|7707.4|7717.9|7707.9|7717.9|7707.9|7717.1|7707.1|9
1606832090000|2020-12-01 14:14:50|7717.6|7707.6|7717.9|7707.9|7717.9|7707.9|7717.4|7707.4|4
1606832100000|2020-12-01 14:15:00|7718.1|7708.1|7720.6|7710.6|7721.1|7711.1|7718.1|7708.1|13
1606832110000|2020-12-01 14:15:10|7720.4|7710.4|7720.6|7710.6|7720.6|7710.6|7720.4|7710.4|2
1606832120000|2020-12-01 14:15:20|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1606832130000|2020-12-01 14:15:30|7720.1|7710.1|7718.6|7708.6|7720.1|7710.1|7717.1|7707.1|14
1606832140000|2020-12-01 14:15:40|7718.9|7708.9|7716.4|7706.4|7719.1|7709.1|7716.1|7706.1|16
1606832150000|2020-12-01 14:15:50|7714.9|7704.9|7714.6|7704.6|7715.4|7705.4|7714.6|7704.6|3
1606832160000|2020-12-01 14:16:00|7714.9|7704.9|7714.6|7704.6|7715.4|7705.4|7714.6|7704.6|6
1606832170000|2020-12-01 14:16:10|7714.4|7704.4|7710.1|7700.1|7714.4|7704.4|7710.1|7700.1|10
1606832180000|2020-12-01 14:16:20|7709.9|7699.9|7710.9|7700.9|7710.9|7700.9|7709.1|7699.1|10
1606832190000|2020-12-01 14:16:30|7710.6|7700.6|7713.4|7703.4|7713.9|7703.9|7710.4|7700.4|6
1606832200000|2020-12-01 14:16:40|7713.1|7703.1|7712.9|7702.9|7713.1|7703.1|7712.4|7702.4|7
1606832210000|2020-12-01 14:16:50|7712.6|7702.6|7711.4|7701.4|7712.6|7702.6|7711.4|7701.4|9
1606832220000|2020-12-01 14:17:00|7711.6|7701.6|7711.9|7701.9|7712.4|7702.4|7711.4|7701.4|10
1606832230000|2020-12-01 14:17:10|7711.6|7701.6|7710.1|7700.1|7711.6|7701.6|7710.1|7700.1|9
1606832240000|2020-12-01 14:17:20|7709.9|7699.9|7709.6|7699.6|7711.4|7701.4|7708.1|7698.1|19
1606832250000|2020-12-01 14:17:30|7709.4|7699.4|7707.6|7697.6|7709.6|7699.6|7707.6|7697.6|10
1606832260000|2020-12-01 14:17:40|7708.1|7698.1|7708.1|7698.1|7708.4|7698.4|7707.4|7697.4|12
1606832270000|2020-12-01 14:17:50|7707.4|7697.4|7706.9|7696.9|7707.9|7697.9|7706.6|7696.6|14
1606832280000|2020-12-01 14:18:00|7707.1|7697.1|7706.4|7696.4|7707.6|7697.6|7706.1|7696.1|10
1606832290000|2020-12-01 14:18:10|7706.6|7696.6|7711.9|7701.9|7712.6|7702.6|7705.6|7695.6|20
1606832300000|2020-12-01 14:18:20|7711.6|7701.6|7711.6|7701.6|7711.9|7701.9|7711.6|7701.6|3
1606832310000|2020-12-01 14:18:30|7711.9|7701.9|7714.4|7704.4|7714.6|7704.6|7711.9|7701.9|13
1606832320000|2020-12-01 14:18:40|7715.6|7705.6|7712.9|7702.9|7716.4|7706.4|7712.9|7702.9|12
1606832330000|2020-12-01 14:18:50|7712.6|7702.6|7711.6|7701.6|7712.6|7702.6|7710.9|7700.9|12
1606832340000|2020-12-01 14:19:00|7711.9|7701.9|7711.6|7701.6|7712.6|7702.6|7711.6|7701.6|7
1606832350000|2020-12-01 14:19:10|7711.4|7701.4|7711.6|7701.6|7711.6|7701.6|7711.4|7701.4|4
1606832360000|2020-12-01 14:19:20|7711.4|7701.4|7708.9|7698.9|7711.9|7701.9|7708.9|7698.9|11
1606832370000|2020-12-01 14:19:30|7709.1|7699.1|7708.6|7698.6|7709.1|7699.1|7707.4|7697.4|10
1606832380000|2020-12-01 14:19:40|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7707.9|7697.9|5
1606832390000|2020-12-01 14:19:50|7708.4|7698.4|7708.6|7698.6|7709.6|7699.6|7708.4|7698.4|10
1606832400000|2020-12-01 14:20:00|7708.9|7698.9|7712.9|7702.9|7713.1|7703.1|7708.6|7698.6|16
1606832410000|2020-12-01 14:20:10|7712.6|7702.6|7709.9|7699.9|7712.6|7702.6|7709.9|7699.9|12
1606832420000|2020-12-01 14:20:20|7710.1|7700.1|7705.9|7695.9|7710.1|7700.1|7705.9|7695.9|10
1606832430000|2020-12-01 14:20:30|7705.6|7695.6|7703.4|7693.4|7705.9|7695.9|7703.1|7693.1|13
1606832440000|2020-12-01 14:20:40|7703.1|7693.1|7703.6|7693.6|7703.9|7693.9|7702.6|7692.6|13
1606832450000|2020-12-01 14:20:50|7703.9|7693.9|7708.9|7698.9|7709.1|7699.1|7703.9|7693.9|18
1606832460000|2020-12-01 14:21:00|7708.6|7698.6|7707.9|7697.9|7708.6|7698.6|7707.9|7697.9|5
1606832470000|2020-12-01 14:21:10|7707.6|7697.6|7706.4|7696.4|7707.6|7697.6|7705.4|7695.4|11
1606832480000|2020-12-01 14:21:20|7706.1|7696.1|7705.6|7695.6|7706.1|7696.1|7702.4|7692.4|21
1606832490000|2020-12-01 14:21:30|7705.9|7695.9|7706.6|7696.6|7706.6|7696.6|7705.4|7695.4|9
1606832500000|2020-12-01 14:21:40|7706.4|7696.4|7705.9|7695.9|7706.4|7696.4|7705.4|7695.4|6
1606832510000|2020-12-01 14:21:50|7706.4|7696.4|7707.9|7697.9|7707.9|7697.9|7706.4|7696.4|13
1606832520000|2020-12-01 14:22:00|7708.1|7698.1|7708.4|7698.4|7708.9|7698.9|7707.9|7697.9|12
1606832530000|2020-12-01 14:22:10|7708.1|7698.1|7705.9|7695.9|7708.1|7698.1|7705.9|7695.9|8
1606832540000|2020-12-01 14:22:20|7706.1|7696.1|7703.4|7693.4|7706.4|7696.4|7703.4|7693.4|9
1606832550000|2020-12-01 14:22:30|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7702.4|7692.4|7
1606832560000|2020-12-01 14:22:40|7703.1|7693.1|7702.4|7692.4|7703.6|7693.6|7702.4|7692.4|10
1606832570000|2020-12-01 14:22:50|7702.6|7692.6|7702.4|7692.4|7702.6|7692.6|7702.1|7692.1|4
1606832580000|2020-12-01 14:23:00|7701.4|7691.4|7700.6|7690.6|7701.4|7691.4|7699.9|7689.9|10
1606832590000|2020-12-01 14:23:10|7700.9|7690.9|7701.6|7691.6|7701.6|7691.6|7700.6|7690.6|7
1606832600000|2020-12-01 14:23:20|7701.9|7691.9|7703.1|7693.1|7703.1|7693.1|7701.6|7691.6|6
1606832610000|2020-12-01 14:23:30|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7701.9|7691.9|6
1606832620000|2020-12-01 14:23:40|7702.4|7692.4|7699.9|7689.9|7702.4|7692.4|7699.9|7689.9|6
1606832630000|2020-12-01 14:23:50|7700.4|7690.4|7697.9|7687.9|7700.9|7690.9|7697.6|7687.6|15
1606832640000|2020-12-01 14:24:00|7697.6|7687.6|7699.1|7689.1|7700.6|7690.6|7697.6|7687.6|13
1606832650000|2020-12-01 14:24:10|7699.4|7689.4|7697.4|7687.4|7700.9|7690.9|7697.4|7687.4|14
1606832660000|2020-12-01 14:24:20|7697.6|7687.6|7694.6|7684.6|7697.6|7687.6|7694.6|7684.6|19
1606832670000|2020-12-01 14:24:30|7694.4|7684.4|7695.4|7685.4|7695.9|7685.9|7693.6|7683.6|14
1606832680000|2020-12-01 14:24:40|7695.6|7685.6|7695.6|7685.6|7697.1|7687.1|7694.6|7684.6|21
1606832690000|2020-12-01 14:24:50|7695.4|7685.4|7695.4|7685.4|7695.6|7685.6|7694.9|7684.9|13
1606832700000|2020-12-01 14:25:00|7695.6|7685.6|7698.4|7688.4|7698.6|7688.6|7695.4|7685.4|15
1606832710000|2020-12-01 14:25:10|7698.6|7688.6|7696.9|7686.9|7699.9|7689.9|7696.9|7686.9|19
1606832720000|2020-12-01 14:25:20|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.4|7686.4|5
1606832730000|2020-12-01 14:25:30|7696.6|7686.6|7698.4|7688.4|7698.9|7688.9|7696.6|7686.6|7
1606832740000|2020-12-01 14:25:40|7699.1|7689.1|7700.1|7690.1|7700.1|7690.1|7698.1|7688.1|8
1606832750000|2020-12-01 14:25:50|7700.4|7690.4|7696.4|7686.4|7700.4|7690.4|7696.4|7686.4|9
1606832760000|2020-12-01 14:26:00|7696.1|7686.1|7696.1|7686.1|7696.4|7686.4|7695.6|7685.6|6
1606832770000|2020-12-01 14:26:10|7696.4|7686.4|7696.6|7686.6|7696.9|7686.9|7696.1|7686.1|6
1606832780000|2020-12-01 14:26:20|7697.1|7687.1|7697.6|7687.6|7698.4|7688.4|7697.1|7687.1|6
1606832790000|2020-12-01 14:26:30|7697.4|7687.4|7700.1|7690.1|7700.1|7690.1|7696.4|7686.4|9
1606832800000|2020-12-01 14:26:40|7700.4|7690.4|7700.4|7690.4|7701.1|7691.1|7700.4|7690.4|3
1606832810000|2020-12-01 14:26:50|7700.1|7690.1|7702.6|7692.6|7702.6|7692.6|7700.1|7690.1|13
1606832820000|2020-12-01 14:27:00|7702.4|7692.4|7700.4|7690.4|7702.4|7692.4|7700.4|7690.4|9
1606832830000|2020-12-01 14:27:10|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7699.1|7689.1|7
1606832840000|2020-12-01 14:27:20|7699.9|7689.9|7699.6|7689.6|7699.9|7689.9|7698.6|7688.6|7
1606832850000|2020-12-01 14:27:30|7699.9|7689.9|7700.4|7690.4|7701.1|7691.1|7699.9|7689.9|7
1606832860000|2020-12-01 14:27:40|7700.6|7690.6|7700.6|7690.6|7700.9|7690.9|7700.1|7690.1|6
1606832870000|2020-12-01 14:27:50|7701.1|7691.1|7700.9|7690.9|7701.6|7691.6|7700.9|7690.9|3
1606832880000|2020-12-01 14:28:00|7701.1|7691.1|7702.4|7692.4|7702.6|7692.6|7701.1|7691.1|9
1606832890000|2020-12-01 14:28:10|7702.6|7692.6|7702.4|7692.4|7704.4|7694.4|7702.4|7692.4|19
1606832900000|2020-12-01 14:28:20|7703.1|7693.1|7701.9|7691.9|7703.1|7693.1|7701.9|7691.9|9
1606832910000|2020-12-01 14:28:30|7702.1|7692.1|7701.4|7691.4|7702.4|7692.4|7701.4|7691.4|13
1606832920000|2020-12-01 14:28:40|7701.1|7691.1|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|3
1606832930000|2020-12-01 14:28:50|7701.4|7691.4|7701.4|7691.4|7701.6|7691.6|7700.6|7690.6|6
1606832940000|2020-12-01 14:29:00|7701.6|7691.6|7701.4|7691.4|7702.1|7692.1|7700.9|7690.9|10
1606832950000|2020-12-01 14:29:10|7701.6|7691.6|7697.6|7687.6|7701.6|7691.6|7697.6|7687.6|17
1606832960000|2020-12-01 14:29:20|7697.4|7687.4|7698.9|7688.9|7700.1|7690.1|7697.4|7687.4|15
1606832970000|2020-12-01 14:29:30|7698.6|7688.6|7705.6|7695.6|7705.9|7695.9|7697.1|7687.1|20
1606832980000|2020-12-01 14:29:40|7705.4|7695.4|7704.6|7694.6|7705.9|7695.9|7704.6|7694.6|17
1606832990000|2020-12-01 14:29:50|7704.9|7694.9|7702.6|7692.6|7704.9|7694.9|7702.6|7692.6|11
1606833000000|2020-12-01 14:30:00|7702.9|7692.9|7703.4|7693.4|7703.4|7693.4|7701.9|7691.9|12
1606833010000|2020-12-01 14:30:10|7702.9|7692.9|7704.1|7694.1|7704.6|7694.6|7702.9|7692.9|10
1606833020000|2020-12-01 14:30:20|7704.9|7694.9|7706.9|7696.9|7707.1|7697.1|7704.1|7694.1|8
1606833030000|2020-12-01 14:30:30|7706.4|7696.4|7709.6|7699.6|7709.9|7699.9|7706.1|7696.1|20
1606833040000|2020-12-01 14:30:40|7709.4|7699.4|7708.9|7698.9|7710.1|7700.1|7708.6|7698.6|18
1606833050000|2020-12-01 14:30:50|7709.1|7699.1|7709.6|7699.6|7711.6|7701.6|7708.9|7698.9|20
1606833060000|2020-12-01 14:31:00|7709.9|7699.9|7713.6|7703.6|7714.6|7704.6|7709.9|7699.9|22
1606833070000|2020-12-01 14:31:10|7713.9|7703.9|7715.9|7705.9|7715.9|7705.9|7713.6|7703.6|20
1606833080000|2020-12-01 14:31:20|7715.4|7705.4|7713.6|7703.6|7716.1|7706.1|7713.6|7703.6|14
1606833090000|2020-12-01 14:31:30|7713.9|7703.9|7715.9|7705.9|7715.9|7705.9|7713.9|7703.9|8
1606833100000|2020-12-01 14:31:40|7715.6|7705.6|7716.6|7706.6|7716.9|7706.9|7715.1|7705.1|14
1606833110000|2020-12-01 14:31:50|7716.4|7706.4|7714.6|7704.6|7716.6|7706.6|7714.4|7704.4|14
1606833120000|2020-12-01 14:32:00|7714.9|7704.9|7711.1|7701.1|7715.1|7705.1|7711.1|7701.1|21
1606833130000|2020-12-01 14:32:10|7710.9|7700.9|7708.6|7698.6|7710.9|7700.9|7708.6|7698.6|12
1606833140000|2020-12-01 14:32:20|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7707.9|7697.9|21
1606833150000|2020-12-01 14:32:30|7709.4|7699.4|7710.4|7700.4|7712.9|7702.9|7709.1|7699.1|19
1606833160000|2020-12-01 14:32:40|7710.6|7700.6|7715.6|7705.6|7715.6|7705.6|7710.6|7700.6|18
1606833170000|2020-12-01 14:32:50|7715.9|7705.9|7714.4|7704.4|7716.9|7706.9|7714.1|7704.1|20
1606833180000|2020-12-01 14:33:00|7714.6|7704.6|7713.1|7703.1|7715.4|7705.4|7713.1|7703.1|11
1606833190000|2020-12-01 14:33:10|7712.9|7702.9|7713.4|7703.4|7714.4|7704.4|7712.4|7702.4|15
1606833200000|2020-12-01 14:33:20|7713.6|7703.6|7714.1|7704.1|7714.6|7704.6|7713.4|7703.4|9
1606833210000|2020-12-01 14:33:30|7713.6|7703.6|7712.4|7702.4|7713.6|7703.6|7712.1|7702.1|7
1606833220000|2020-12-01 14:33:40|7712.1|7702.1|7709.4|7699.4|7712.1|7702.1|7709.1|7699.1|14
1606833230000|2020-12-01 14:33:50|7709.1|7699.1|7711.4|7701.4|7712.1|7702.1|7708.9|7698.9|23
1606833240000|2020-12-01 14:34:00|7711.6|7701.6|7712.9|7702.9|7713.4|7703.4|7710.1|7700.1|22
1606833250000|2020-12-01 14:34:10|7712.6|7702.6|7711.9|7701.9|7712.9|7702.9|7711.9|7701.9|6
1606833260000|2020-12-01 14:34:20|7712.4|7702.4|7714.4|7704.4|7714.4|7704.4|7712.4|7702.4|15
1606833270000|2020-12-01 14:34:30|7714.6|7704.6|7716.1|7706.1|7717.4|7707.4|7714.6|7704.6|17
1606833280000|2020-12-01 14:34:40|7716.4|7706.4|7716.6|7706.6|7717.1|7707.1|7716.1|7706.1|10
1606833290000|2020-12-01 14:34:50|7716.4|7706.4|7713.4|7703.4|7716.4|7706.4|7712.9|7702.9|15
1606833300000|2020-12-01 14:35:00|7713.1|7703.1|7708.9|7698.9|7713.6|7703.6|7708.6|7698.6|23
1606833310000|2020-12-01 14:35:10|7709.4|7699.4|7709.9|7699.9|7710.1|7700.1|7708.4|7698.4|12
1606833320000|2020-12-01 14:35:20|7710.1|7700.1|7712.1|7702.1|7712.4|7702.4|7709.9|7699.9|17
1606833330000|2020-12-01 14:35:30|7711.9|7701.9|7716.1|7706.1|7716.1|7706.1|7711.9|7701.9|11
1606833340000|2020-12-01 14:35:40|7715.9|7705.9|7716.1|7706.1|7716.6|7706.6|7714.6|7704.6|12
1606833350000|2020-12-01 14:35:50|7716.4|7706.4|7719.6|7709.6|7719.6|7709.6|7715.9|7705.9|13
1606833360000|2020-12-01 14:36:00|7720.4|7710.4|7718.9|7708.9|7720.6|7710.6|7718.4|7708.4|12
1606833370000|2020-12-01 14:36:10|7719.4|7709.4|7718.6|7708.6|7719.4|7709.4|7716.4|7706.4|17
1606833380000|2020-12-01 14:36:20|7719.1|7709.1|7717.4|7707.4|7719.4|7709.4|7717.4|7707.4|15
1606833390000|2020-12-01 14:36:30|7717.6|7707.6|7719.6|7709.6|7720.6|7710.6|7717.4|7707.4|18
1606833400000|2020-12-01 14:36:40|7719.4|7709.4|7719.4|7709.4|7719.9|7709.9|7719.1|7709.1|6
1606833410000|2020-12-01 14:36:50|7719.6|7709.6|7720.4|7710.4|7721.1|7711.1|7719.6|7709.6|16
1606833420000|2020-12-01 14:37:00|7719.6|7709.6|7725.4|7715.4|7726.4|7716.4|7719.6|7709.6|22
1606833430000|2020-12-01 14:37:10|7725.9|7715.9|7725.6|7715.6|7726.6|7716.6|7725.4|7715.4|14
1606833440000|2020-12-01 14:37:20|7725.4|7715.4|7725.6|7715.6|7727.4|7717.4|7725.4|7715.4|15
1606833450000|2020-12-01 14:37:30|7725.9|7715.9|7725.9|7715.9|7727.4|7717.4|7725.6|7715.6|12
1606833460000|2020-12-01 14:37:40|7726.1|7716.1|7728.4|7718.4|7728.6|7718.6|7725.6|7715.6|11
1606833470000|2020-12-01 14:37:50|7728.9|7718.9|7726.4|7716.4|7728.9|7718.9|7726.4|7716.4|6
1606833480000|2020-12-01 14:38:00|7726.6|7716.6|7728.9|7718.9|7729.1|7719.1|7726.6|7716.6|18
1606833490000|2020-12-01 14:38:10|7729.1|7719.1|7732.9|7722.9|7732.9|7722.9|7728.9|7718.9|11
1606833500000|2020-12-01 14:38:20|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7731.1|7721.1|11
1606833510000|2020-12-01 14:38:30|7732.6|7722.6|7732.6|7722.6|7734.4|7724.4|7731.1|7721.1|17
1606833520000|2020-12-01 14:38:40|7732.4|7722.4|7730.4|7720.4|7732.6|7722.6|7729.9|7719.9|15
1606833530000|2020-12-01 14:38:50|7730.6|7720.6|7730.1|7720.1|7730.9|7720.9|7728.6|7718.6|17
1606833540000|2020-12-01 14:39:00|7729.1|7719.1|7731.1|7721.1|7732.1|7722.1|7728.4|7718.4|19
1606833550000|2020-12-01 14:39:10|7731.4|7721.4|7730.9|7720.9|7731.9|7721.9|7730.9|7720.9|12
1606833560000|2020-12-01 14:39:20|7730.1|7720.1|7729.6|7719.6|7731.1|7721.1|7729.6|7719.6|10
1606833570000|2020-12-01 14:39:30|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7726.6|7716.6|13
1606833580000|2020-12-01 14:39:40|7728.9|7718.9|7730.1|7720.1|7730.1|7720.1|7728.9|7718.9|6
1606833590000|2020-12-01 14:39:50|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7728.9|7718.9|6
1606833600000|2020-12-01 14:40:00|7729.1|7719.1|7726.6|7716.6|7729.1|7719.1|7726.6|7716.6|15
1606833610000|2020-12-01 14:40:10|7726.9|7716.9|7729.4|7719.4|7730.6|7720.6|7726.9|7716.9|12
1606833620000|2020-12-01 14:40:20|7729.6|7719.6|7727.4|7717.4|7730.6|7720.6|7727.4|7717.4|11
1606833630000|2020-12-01 14:40:30|7727.6|7717.6|7727.6|7717.6|7728.6|7718.6|7727.6|7717.6|8
1606833640000|2020-12-01 14:40:40|7727.9|7717.9|7728.6|7718.6|7728.6|7718.6|7727.9|7717.9|12
1606833650000|2020-12-01 14:40:50|7728.4|7718.4|7727.9|7717.9|7728.4|7718.4|7727.9|7717.9|3
1606833660000|2020-12-01 14:41:00|7727.6|7717.6|7725.6|7715.6|7728.9|7718.9|7725.6|7715.6|10
1606833670000|2020-12-01 14:41:10|7725.4|7715.4|7725.1|7715.1|7725.4|7715.4|7724.1|7714.1|8
1606833680000|2020-12-01 14:41:20|7724.9|7714.9|7723.4|7713.4|7724.9|7714.9|7723.4|7713.4|8
1606833690000|2020-12-01 14:41:30|7723.9|7713.9|7723.4|7713.4|7723.9|7713.9|7723.4|7713.4|7
1606833700000|2020-12-01 14:41:40|7723.6|7713.6|7729.6|7719.6|7730.1|7720.1|7723.6|7713.6|14
1606833710000|2020-12-01 14:41:50|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7728.9|7718.9|5
1606833720000|2020-12-01 14:42:00|7729.9|7719.9|7729.9|7719.9|7731.4|7721.4|7729.6|7719.6|9
1606833730000|2020-12-01 14:42:10|7729.6|7719.6|7729.6|7719.6|7729.9|7719.9|7729.6|7719.6|3
1606833740000|2020-12-01 14:42:20|7729.4|7719.4|7730.1|7720.1|7730.4|7720.4|7727.6|7717.6|12
1606833750000|2020-12-01 14:42:30|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7728.6|7718.6|10
1606833760000|2020-12-01 14:42:40|7729.9|7719.9|7728.9|7718.9|7729.9|7719.9|7728.4|7718.4|9
1606833770000|2020-12-01 14:42:50|7729.1|7719.1|7730.6|7720.6|7730.6|7720.6|7729.1|7719.1|10
1606833780000|2020-12-01 14:43:00|7730.4|7720.4|7730.6|7720.6|7730.6|7720.6|7729.9|7719.9|5
1606833790000|2020-12-01 14:43:10|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1606833800000|2020-12-01 14:43:20|7730.6|7720.6|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|3
1606833810000|2020-12-01 14:43:30|7729.9|7719.9|7729.6|7719.6|7730.1|7720.1|7729.6|7719.6|4
1606833820000|2020-12-01 14:43:40|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|7
1606833830000|2020-12-01 14:43:50|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7729.6|7719.6|4
1606833840000|2020-12-01 14:44:00|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|6
1606833850000|2020-12-01 14:44:10|7730.1|7720.1|7730.4|7720.4|7730.4|7720.4|7730.1|7720.1|6
1606833860000|2020-12-01 14:44:20|7730.1|7720.1|7728.6|7718.6|7730.1|7720.1|7728.1|7718.1|10
1606833870000|2020-12-01 14:44:30|7728.4|7718.4|7727.9|7717.9|7728.4|7718.4|7727.4|7717.4|6
1606833880000|2020-12-01 14:44:40|7727.6|7717.6|7726.9|7716.9|7727.6|7717.6|7726.4|7716.4|5
1606833890000|2020-12-01 14:44:50|7727.1|7717.1|7730.1|7720.1|7730.1|7720.1|7727.1|7717.1|6
1606833900000|2020-12-01 14:45:00|7730.4|7720.4|7731.6|7721.6|7731.9|7721.9|7730.4|7720.4|21
1606833910000|2020-12-01 14:45:10|7731.4|7721.4|7733.1|7723.1|7733.1|7723.1|7731.4|7721.4|9
1606833920000|2020-12-01 14:45:20|7732.9|7722.9|7732.9|7722.9|7733.6|7723.6|7732.6|7722.6|13
1606833930000|2020-12-01 14:45:30|7733.4|7723.4|7733.6|7723.6|7734.9|7724.9|7733.4|7723.4|13
1606833940000|2020-12-01 14:45:40|7733.9|7723.9|7732.9|7722.9|7733.9|7723.9|7732.1|7722.1|9
1606833950000|2020-12-01 14:45:50|7733.4|7723.4|7735.9|7725.9|7735.9|7725.9|7733.1|7723.1|13
1606833960000|2020-12-01 14:46:00|7736.1|7726.1|7736.4|7726.4|7736.9|7726.9|7735.9|7725.9|16
1606833970000|2020-12-01 14:46:10|7736.1|7726.1|7735.1|7725.1|7736.9|7726.9|7735.1|7725.1|16
1606833980000|2020-12-01 14:46:20|7735.6|7725.6|7733.9|7723.9|7736.4|7726.4|7733.6|7723.6|8
1606833990000|2020-12-01 14:46:30|7733.6|7723.6|7732.4|7722.4|7733.6|7723.6|7732.1|7722.1|10
1606834000000|2020-12-01 14:46:40|7731.9|7721.9|7731.6|7721.6|7732.9|7722.9|7731.4|7721.4|13
1606834010000|2020-12-01 14:46:50|7731.9|7721.9|7733.1|7723.1|7733.4|7723.4|7731.9|7721.9|13
1606834020000|2020-12-01 14:47:00|7732.9|7722.9|7734.4|7724.4|7734.6|7724.6|7732.1|7722.1|12
1606834030000|2020-12-01 14:47:10|7734.6|7724.6|7732.9|7722.9|7734.6|7724.6|7731.1|7721.1|22
1606834040000|2020-12-01 14:47:20|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7731.4|7721.4|7
1606834050000|2020-12-01 14:47:30|7732.6|7722.6|7731.9|7721.9|7732.9|7722.9|7731.6|7721.6|10
1606834060000|2020-12-01 14:47:40|7732.1|7722.1|7731.4|7721.4|7732.1|7722.1|7730.4|7720.4|7
1606834070000|2020-12-01 14:47:50|7732.6|7722.6|7733.4|7723.4|7734.6|7724.6|7732.6|7722.6|14
1606834080000|2020-12-01 14:48:00|7733.6|7723.6|7734.4|7724.4|7734.6|7724.6|7733.4|7723.4|7
1606834090000|2020-12-01 14:48:10|7734.6|7724.6|7733.6|7723.6|7734.9|7724.9|7733.4|7723.4|10
1606834100000|2020-12-01 14:48:20|7733.9|7723.9|7738.1|7728.1|7738.1|7728.1|7733.9|7723.9|6
1606834110000|2020-12-01 14:48:30|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|6
1606834120000|2020-12-01 14:48:40|7738.1|7728.1|7739.9|7729.9|7740.1|7730.1|7738.1|7728.1|9
1606834130000|2020-12-01 14:48:50|7740.4|7730.4|7742.4|7732.4|7742.4|7732.4|7739.6|7729.6|13
1606834140000|2020-12-01 14:49:00|7742.1|7732.1|7743.1|7733.1|7743.1|7733.1|7741.9|7731.9|11
1606834150000|2020-12-01 14:49:10|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.1|7732.1|9
1606834160000|2020-12-01 14:49:20|7742.9|7732.9|7743.4|7733.4|7744.1|7734.1|7742.9|7732.9|7
1606834170000|2020-12-01 14:49:30|7743.1|7733.1|7740.9|7730.9|7743.1|7733.1|7740.1|7730.1|16
1606834180000|2020-12-01 14:49:40|7741.1|7731.1|7738.9|7728.9|7741.1|7731.1|7738.9|7728.9|12
1606834190000|2020-12-01 14:49:50|7738.6|7728.6|7740.1|7730.1|7740.4|7730.4|7737.4|7727.4|10
1606834200000|2020-12-01 14:50:00|7739.1|7729.1|7742.4|7732.4|7742.6|7732.6|7739.1|7729.1|13
1606834210000|2020-12-01 14:50:10|7742.1|7732.1|7742.6|7732.6|7743.1|7733.1|7741.9|7731.9|10
1606834220000|2020-12-01 14:50:20|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|10
1606834230000|2020-12-01 14:50:30|7741.6|7731.6|7739.4|7729.4|7742.1|7732.1|7739.4|7729.4|16
1606834240000|2020-12-01 14:50:40|7739.6|7729.6|7741.9|7731.9|7741.9|7731.9|7739.6|7729.6|7
1606834250000|2020-12-01 14:50:50|7741.6|7731.6|7741.1|7731.1|7741.9|7731.9|7741.1|7731.1|4
1606834260000|2020-12-01 14:51:00|7740.9|7730.9|7738.4|7728.4|7740.9|7730.9|7737.9|7727.9|17
1606834270000|2020-12-01 14:51:10|7738.1|7728.1|7740.6|7730.6|7740.6|7730.6|7737.9|7727.9|23
1606834280000|2020-12-01 14:51:20|7741.1|7731.1|7742.4|7732.4|7742.6|7732.6|7741.1|7731.1|4
1606834290000|2020-12-01 14:51:30|7742.1|7732.1|7741.9|7731.9|7742.6|7732.6|7741.4|7731.4|12
1606834300000|2020-12-01 14:51:40|7741.4|7731.4|7744.1|7734.1|7744.6|7734.6|7741.4|7731.4|20
1606834310000|2020-12-01 14:51:50|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|9
1606834320000|2020-12-01 14:52:00|7743.9|7733.9|7744.4|7734.4|7744.6|7734.6|7743.9|7733.9|10
1606834330000|2020-12-01 14:52:10|7744.6|7734.6|7746.1|7736.1|7747.4|7737.4|7744.6|7734.6|12
1606834340000|2020-12-01 14:52:20|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7744.9|7734.9|12
1606834350000|2020-12-01 14:52:30|7746.1|7736.1|7745.6|7735.6|7746.4|7736.4|7745.4|7735.4|12
1606834360000|2020-12-01 14:52:40|7745.4|7735.4|7743.1|7733.1|7745.4|7735.4|7743.1|7733.1|12
1606834370000|2020-12-01 14:52:50|7743.4|7733.4|7745.9|7735.9|7746.1|7736.1|7743.4|7733.4|11
1606834380000|2020-12-01 14:53:00|7745.6|7735.6|7743.6|7733.6|7745.6|7735.6|7743.4|7733.4|9
1606834390000|2020-12-01 14:53:10|7743.4|7733.4|7741.4|7731.4|7743.4|7733.4|7741.4|7731.4|6
1606834400000|2020-12-01 14:53:20|7741.1|7731.1|7740.4|7730.4|7741.4|7731.4|7740.1|7730.1|14
1606834410000|2020-12-01 14:53:30|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|4
1606834420000|2020-12-01 14:53:40|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|7
1606834430000|2020-12-01 14:53:50|7740.4|7730.4|7739.9|7729.9|7741.6|7731.6|7739.9|7729.9|9
1606834440000|2020-12-01 14:54:00|7739.6|7729.6|7738.4|7728.4|7739.6|7729.6|7738.4|7728.4|4
1606834450000|2020-12-01 14:54:10|7738.1|7728.1|7736.9|7726.9|7738.1|7728.1|7736.9|7726.9|7
1606834460000|2020-12-01 14:54:20|7737.4|7727.4|7737.1|7727.1|7737.9|7727.9|7736.9|7726.9|7
1606834470000|2020-12-01 14:54:30|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7736.6|7726.6|10
1606834480000|2020-12-01 14:54:40|7737.4|7727.4|7737.4|7727.4|7737.6|7727.6|7736.4|7726.4|12
1606834490000|2020-12-01 14:54:50|7736.9|7726.9|7737.4|7727.4|7737.4|7727.4|7736.4|7726.4|6
1606834500000|2020-12-01 14:55:00|7737.6|7727.6|7737.9|7727.9|7740.4|7730.4|7737.6|7727.6|16
1606834510000|2020-12-01 14:55:10|7738.1|7728.1|7738.1|7728.1|7739.4|7729.4|7737.9|7727.9|11
1606834520000|2020-12-01 14:55:20|7738.4|7728.4|7739.4|7729.4|7739.4|7729.4|7738.4|7728.4|6
1606834530000|2020-12-01 14:55:30|7739.6|7729.6|7739.6|7729.6|7740.6|7730.6|7739.1|7729.1|11
1606834540000|2020-12-01 14:55:40|7741.1|7731.1|7740.4|7730.4|7741.1|7731.1|7740.1|7730.1|10
1606834550000|2020-12-01 14:55:50|7740.6|7730.6|7741.9|7731.9|7741.9|7731.9|7740.6|7730.6|11
1606834560000|2020-12-01 14:56:00|7741.6|7731.6|7741.9|7731.9|7743.4|7733.4|7741.6|7731.6|10
1606834570000|2020-12-01 14:56:10|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.6|7730.6|7
1606834580000|2020-12-01 14:56:20|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7738.6|7728.6|10
1606834590000|2020-12-01 14:56:30|7740.6|7730.6|7740.9|7730.9|7741.9|7731.9|7740.6|7730.6|9
1606834600000|2020-12-01 14:56:40|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.4|7729.4|4
1606834610000|2020-12-01 14:56:50|7739.4|7729.4|7734.1|7724.1|7739.4|7729.4|7734.1|7724.1|7
1606834620000|2020-12-01 14:57:00|7734.4|7724.4|7731.4|7721.4|7734.6|7724.6|7731.4|7721.4|12
1606834630000|2020-12-01 14:57:10|7731.9|7721.9|7732.6|7722.6|7732.6|7722.6|7731.6|7721.6|5
1606834640000|2020-12-01 14:57:20|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7731.9|7721.9|10
1606834650000|2020-12-01 14:57:30|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|8
1606834660000|2020-12-01 14:57:40|7733.4|7723.4|7735.6|7725.6|7735.6|7725.6|7733.4|7723.4|9
1606834670000|2020-12-01 14:57:50|7735.4|7725.4|7730.6|7720.6|7735.4|7725.4|7730.4|7720.4|6
1606834680000|2020-12-01 14:58:00|7730.9|7720.9|7731.9|7721.9|7731.9|7721.9|7730.9|7720.9|4
1606834690000|2020-12-01 14:58:10|7732.1|7722.1|7731.9|7721.9|7732.4|7722.4|7731.4|7721.4|5
1606834700000|2020-12-01 14:58:20|7732.1|7722.1|7731.1|7721.1|7732.1|7722.1|7730.9|7720.9|6
1606834710000|2020-12-01 14:58:30|7731.4|7721.4|7731.6|7721.6|7732.4|7722.4|7731.4|7721.4|7
1606834720000|2020-12-01 14:58:40|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|2
1606834730000|2020-12-01 14:58:50|7732.4|7722.4|7734.9|7724.9|7735.1|7725.1|7732.4|7722.4|6
1606834740000|2020-12-01 14:59:00|7735.1|7725.1|7736.6|7726.6|7736.9|7726.9|7735.1|7725.1|14
1606834750000|2020-12-01 14:59:10|7736.9|7726.9|7740.9|7730.9|7741.1|7731.1|7736.9|7726.9|8
1606834760000|2020-12-01 14:59:20|7741.1|7731.1|7739.6|7729.6|7741.4|7731.4|7739.6|7729.6|7
1606834780000|2020-12-01 14:59:40|7739.4|7729.4|7736.1|7726.1|7739.4|7729.4|7736.1|7726.1|6
1606834790000|2020-12-01 14:59:50|7736.4|7726.4|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|3
1606834800000|2020-12-01 15:00:00|7735.6|7725.6|7735.1|7725.1|7735.6|7725.6|7735.1|7725.1|2
1606834810000|2020-12-01 15:00:10|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|2
1606834820000|2020-12-01 15:00:20|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1606834830000|2020-12-01 15:00:30|7733.6|7723.6|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|12
1606834840000|2020-12-01 15:00:40|7733.6|7723.6|7729.1|7719.1|7733.6|7723.6|7729.1|7719.1|13
1606834850000|2020-12-01 15:00:50|7728.9|7718.9|7727.1|7717.1|7729.4|7719.4|7726.9|7716.9|9
1606834860000|2020-12-01 15:01:00|7726.9|7716.9|7724.4|7714.4|7726.9|7716.9|7724.4|7714.4|11
1606834870000|2020-12-01 15:01:10|7724.1|7714.1|7725.4|7715.4|7725.6|7715.6|7723.9|7713.9|13
1606834880000|2020-12-01 15:01:20|7725.1|7715.1|7725.4|7715.4|7726.1|7716.1|7723.6|7713.6|22
1606834890000|2020-12-01 15:01:30|7725.6|7715.6|7727.9|7717.9|7728.1|7718.1|7725.6|7715.6|18
1606834900000|2020-12-01 15:01:40|7729.4|7719.4|7730.6|7720.6|7730.6|7720.6|7729.1|7719.1|13
1606834910000|2020-12-01 15:01:50|7730.9|7720.9|7731.6|7721.6|7731.9|7721.9|7730.9|7720.9|14
1606834920000|2020-12-01 15:02:00|7731.4|7721.4|7724.6|7714.6|7731.6|7721.6|7724.1|7714.1|27
1606834930000|2020-12-01 15:02:10|7724.1|7714.1|7725.6|7715.6|7725.9|7715.9|7723.6|7713.6|25
1606834940000|2020-12-01 15:02:20|7725.1|7715.1|7722.4|7712.4|7725.9|7715.9|7722.4|7712.4|28
1606834950000|2020-12-01 15:02:30|7722.1|7712.1|7717.9|7707.9|7722.1|7712.1|7717.4|7707.4|28
1606834960000|2020-12-01 15:02:40|7717.6|7707.6|7720.1|7710.1|7720.4|7710.4|7717.1|7707.1|18
1606834970000|2020-12-01 15:02:50|7719.9|7709.9|7717.1|7707.1|7720.4|7710.4|7717.1|7707.1|23
1606834980000|2020-12-01 15:03:00|7717.4|7707.4|7717.6|7707.6|7718.4|7708.4|7717.4|7707.4|16
1606834990000|2020-12-01 15:03:10|7718.1|7708.1|7720.1|7710.1|7721.1|7711.1|7718.1|7708.1|13
1606835000000|2020-12-01 15:03:20|7719.9|7709.9|7717.9|7707.9|7719.9|7709.9|7717.6|7707.6|18
1606835010000|2020-12-01 15:03:30|7717.6|7707.6|7719.9|7709.9|7720.1|7710.1|7717.6|7707.6|16
1606835020000|2020-12-01 15:03:40|7719.6|7709.6|7717.4|7707.4|7719.6|7709.6|7717.4|7707.4|10
1606835030000|2020-12-01 15:03:50|7717.6|7707.6|7716.4|7706.4|7718.1|7708.1|7715.9|7705.9|13
1606835040000|2020-12-01 15:04:00|7716.1|7706.1|7716.4|7706.4|7716.4|7706.4|7715.9|7705.9|4
1606835050000|2020-12-01 15:04:10|7716.6|7706.6|7718.1|7708.1|7718.4|7708.4|7716.6|7706.6|11
1606835060000|2020-12-01 15:04:20|7718.4|7708.4|7719.6|7709.6|7720.4|7710.4|7718.4|7708.4|8
1606835080000|2020-12-01 15:04:40|7719.9|7709.9|7720.6|7710.6|7720.6|7710.6|7719.9|7709.9|2
1606835090000|2020-12-01 15:04:50|7720.4|7710.4|7717.4|7707.4|7720.4|7710.4|7717.4|7707.4|9
1606835100000|2020-12-01 15:05:00|7717.1|7707.1|7719.1|7709.1|7719.1|7709.1|7716.4|7706.4|14
1606835110000|2020-12-01 15:05:10|7719.4|7709.4|7720.1|7710.1|7720.1|7710.1|7718.9|7708.9|7
1606835120000|2020-12-01 15:05:20|7718.9|7708.9|7721.1|7711.1|7721.1|7711.1|7717.4|7707.4|12
1606835130000|2020-12-01 15:05:30|7720.9|7710.9|7720.4|7710.4|7723.4|7713.4|7719.6|7709.6|14
1606835140000|2020-12-01 15:05:40|7719.9|7709.9|7720.6|7710.6|7720.6|7710.6|7719.1|7709.1|12
1606835150000|2020-12-01 15:05:50|7720.4|7710.4|7716.6|7706.6|7720.4|7710.4|7716.6|7706.6|12
1606835160000|2020-12-01 15:06:00|7716.1|7706.1|7716.1|7706.1|7716.6|7706.6|7715.6|7705.6|15
1606835170000|2020-12-01 15:06:10|7715.9|7705.9|7716.1|7706.1|7716.6|7706.6|7715.6|7705.6|8
1606835180000|2020-12-01 15:06:20|7716.4|7706.4|7717.1|7707.1|7717.1|7707.1|7716.4|7706.4|10
1606835190000|2020-12-01 15:06:30|7716.9|7706.9|7716.6|7706.6|7717.1|7707.1|7716.6|7706.6|4
1606835200000|2020-12-01 15:06:40|7716.9|7706.9|7716.4|7706.4|7717.9|7707.9|7716.4|7706.4|13
1606835210000|2020-12-01 15:06:50|7716.1|7706.1|7716.1|7706.1|7716.4|7706.4|7714.6|7704.6|11
1606835220000|2020-12-01 15:07:00|7715.9|7705.9|7714.4|7704.4|7716.1|7706.1|7714.4|7704.4|13
1606835230000|2020-12-01 15:07:10|7714.6|7704.6|7717.4|7707.4|7717.4|7707.4|7714.6|7704.6|13
1606835240000|2020-12-01 15:07:20|7717.6|7707.6|7718.6|7708.6|7719.1|7709.1|7717.6|7707.6|11
1606835250000|2020-12-01 15:07:30|7718.4|7708.4|7718.9|7708.9|7718.9|7708.9|7718.4|7708.4|3
1606835260000|2020-12-01 15:07:40|7719.6|7709.6|7718.6|7708.6|7719.6|7709.6|7718.1|7708.1|12
1606835270000|2020-12-01 15:07:50|7718.4|7708.4|7718.6|7708.6|7719.6|7709.6|7718.4|7708.4|11
1606835280000|2020-12-01 15:08:00|7718.4|7708.4|7721.9|7711.9|7721.9|7711.9|7718.4|7708.4|11
1606835290000|2020-12-01 15:08:10|7722.1|7712.1|7723.1|7713.1|7723.1|7713.1|7721.9|7711.9|11
1606835300000|2020-12-01 15:08:20|7723.9|7713.9|7722.1|7712.1|7723.9|7713.9|7722.1|7712.1|9
1606835310000|2020-12-01 15:08:30|7721.9|7711.9|7720.1|7710.1|7721.9|7711.9|7719.6|7709.6|7
1606835320000|2020-12-01 15:08:40|7720.4|7710.4|7719.6|7709.6|7720.4|7710.4|7719.1|7709.1|6
1606835330000|2020-12-01 15:08:50|7719.9|7709.9|7721.1|7711.1|7721.6|7711.6|7719.9|7709.9|9
1606835340000|2020-12-01 15:09:00|7720.9|7710.9|7723.1|7713.1|7723.9|7713.9|7720.9|7710.9|11
1606835350000|2020-12-01 15:09:10|7722.9|7712.9|7723.6|7713.6|7724.6|7714.6|7722.6|7712.6|10
1606835360000|2020-12-01 15:09:20|7723.9|7713.9|7724.4|7714.4|7724.6|7714.6|7723.6|7713.6|7
1606835370000|2020-12-01 15:09:30|7724.9|7714.9|7724.1|7714.1|7725.4|7715.4|7724.1|7714.1|6
1606835380000|2020-12-01 15:09:40|7723.4|7713.4|7723.6|7713.6|7723.6|7713.6|7722.6|7712.6|4
1606835390000|2020-12-01 15:09:50|7723.9|7713.9|7726.1|7716.1|7726.1|7716.1|7723.6|7713.6|9
1606835400000|2020-12-01 15:10:00|7725.9|7715.9|7725.9|7715.9|7727.4|7717.4|7724.1|7714.1|16
1606835410000|2020-12-01 15:10:10|7725.4|7715.4|7726.1|7716.1|7727|7717|7725.4|7715.4|11
1606835420000|2020-12-01 15:10:20|7725.6|7715.6|7724.1|7714.1|7725.9|7715.9|7724.1|7714.1|7
1606835430000|2020-12-01 15:10:30|7723.9|7713.9|7722.1|7712.1|7723.9|7713.9|7722.1|7712.1|9
1606835440000|2020-12-01 15:10:40|7722.4|7712.4|7720.6|7710.6|7722.4|7712.4|7719.9|7709.9|12
1606835450000|2020-12-01 15:10:50|7720.4|7710.4|7720.1|7710.1|7720.4|7710.4|7719.9|7709.9|7
1606835460000|2020-12-01 15:11:00|7719.9|7709.9|7719.1|7709.1|7719.9|7709.9|7719.1|7709.1|3
1606835470000|2020-12-01 15:11:10|7718.9|7708.9|7721.4|7711.4|7721.4|7711.4|7718.6|7708.6|7
1606835480000|2020-12-01 15:11:20|7721.6|7711.6|7723.9|7713.9|7723.9|7713.9|7721.6|7711.6|7
1606835490000|2020-12-01 15:11:30|7723.6|7713.6|7724.1|7714.1|7724.6|7714.6|7723.4|7713.4|7
1606835500000|2020-12-01 15:11:40|7723.4|7713.4|7722.4|7712.4|7723.4|7713.4|7722.1|7712.1|10
1606835510000|2020-12-01 15:11:50|7722.1|7712.1|7720.1|7710.1|7722.1|7712.1|7720.1|7710.1|6
1606835520000|2020-12-01 15:12:00|7720.4|7710.4|7720.6|7710.6|7721.1|7711.1|7719.4|7709.4|8
1606835530000|2020-12-01 15:12:10|7720.9|7710.9|7721.4|7711.4|7721.4|7711.4|7720.9|7710.9|3
1606835540000|2020-12-01 15:12:20|7721.1|7711.1|7720.1|7710.1|7721.1|7711.1|7719.1|7709.1|9
1606835550000|2020-12-01 15:12:30|7720.4|7710.4|7720.6|7710.6|7720.6|7710.6|7720.4|7710.4|6
1606835560000|2020-12-01 15:12:40|7720.4|7710.4|7719.6|7709.6|7720.6|7710.6|7719.6|7709.6|6
1606835570000|2020-12-01 15:12:50|7719.4|7709.4|7719.6|7709.6|7719.6|7709.6|7719.1|7709.1|12
1606835580000|2020-12-01 15:13:00|7719.4|7709.4|7719.1|7709.1|7719.6|7709.6|7718.6|7708.6|9
1606835590000|2020-12-01 15:13:10|7718.6|7708.6|7719.1|7709.1|7719.4|7709.4|7718.4|7708.4|8
1606835600000|2020-12-01 15:13:20|7719.4|7709.4|7718.6|7708.6|7719.4|7709.4|7718.4|7708.4|8
1606835610000|2020-12-01 15:13:30|7718.1|7708.1|7718.6|7708.6|7718.6|7708.6|7718.1|7708.1|2
1606835620000|2020-12-01 15:13:40|7718.4|7708.4|7716.4|7706.4|7718.4|7708.4|7715.9|7705.9|8
1606835630000|2020-12-01 15:13:50|7716.1|7706.1|7717.1|7707.1|7717.4|7707.4|7716.1|7706.1|4
1606835640000|2020-12-01 15:14:00|7716.9|7706.9|7716.1|7706.1|7717.1|7707.1|7716.1|7706.1|9
1606835650000|2020-12-01 15:14:10|7716.4|7706.4|7716.9|7706.9|7716.9|7706.9|7716.1|7706.1|4
1606835660000|2020-12-01 15:14:20|7716.6|7706.6|7716.9|7706.9|7717.1|7707.1|7716.1|7706.1|7
1606835670000|2020-12-01 15:14:30|7716.6|7706.6|7716.9|7706.9|7716.9|7706.9|7716.4|7706.4|4
1606835680000|2020-12-01 15:14:40|7715.4|7705.4|7714.9|7704.9|7715.6|7705.6|7714.9|7704.9|4
1606835690000|2020-12-01 15:14:50|7714.6|7704.6|7713.1|7703.1|7714.6|7704.6|7712.6|7702.6|8
1606835700000|2020-12-01 15:15:00|7713.4|7703.4|7712.4|7702.4|7713.4|7703.4|7712.1|7702.1|9
1606835710000|2020-12-01 15:15:10|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|5
1606835720000|2020-12-01 15:15:20|7712.9|7702.9|7714.6|7704.6|7714.9|7704.9|7712.9|7702.9|8
1606835730000|2020-12-01 15:15:30|7714.9|7704.9|7715.1|7705.1|7715.6|7705.6|7714.9|7704.9|8
1606835740000|2020-12-01 15:15:40|7715.4|7705.4|7716.4|7706.4|7716.4|7706.4|7715.4|7705.4|4
1606835750000|2020-12-01 15:15:50|7716.9|7706.9|7717.1|7707.1|7717.9|7707.9|7716.9|7706.9|9
1606835760000|2020-12-01 15:16:00|7717.4|7707.4|7717.9|7707.9|7718.4|7708.4|7717.4|7707.4|8
1606835770000|2020-12-01 15:16:10|7718.1|7708.1|7717.9|7707.9|7718.1|7708.1|7717.4|7707.4|5
1606835780000|2020-12-01 15:16:20|7718.1|7708.1|7717.1|7707.1|7718.1|7708.1|7717.1|7707.1|5
1606835790000|2020-12-01 15:16:30|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|2
1606835800000|2020-12-01 15:16:40|7717.4|7707.4|7716.1|7706.1|7717.4|7707.4|7716.1|7706.1|8
1606835810000|2020-12-01 15:16:50|7715.6|7705.6|7714.9|7704.9|7715.6|7705.6|7714.9|7704.9|4
1606835820000|2020-12-01 15:17:00|7715.4|7705.4|7714.1|7704.1|7715.6|7705.6|7714.1|7704.1|18
1606835830000|2020-12-01 15:17:10|7713.9|7703.9|7713.9|7703.9|7714.1|7704.1|7713.6|7703.6|7
1606835840000|2020-12-01 15:17:20|7713.4|7703.4|7715.1|7705.1|7717.4|7707.4|7712.1|7702.1|18
1606835850000|2020-12-01 15:17:30|7714.9|7704.9|7712.9|7702.9|7714.9|7704.9|7712.9|7702.9|6
1606835860000|2020-12-01 15:17:40|7713.1|7703.1|7714.6|7704.6|7714.9|7704.9|7712.9|7702.9|11
1606835870000|2020-12-01 15:17:50|7714.9|7704.9|7715.4|7705.4|7716.6|7706.6|7714.9|7704.9|16
1606835880000|2020-12-01 15:18:00|7715.1|7705.1|7715.4|7705.4|7715.4|7705.4|7714.1|7704.1|7
1606835890000|2020-12-01 15:18:10|7715.9|7705.9|7716.1|7706.1|7716.4|7706.4|7715.9|7705.9|12
1606835900000|2020-12-01 15:18:20|7715.9|7705.9|7720.1|7710.1|7720.1|7710.1|7715.6|7705.6|14
1606835910000|2020-12-01 15:18:30|7720.6|7710.6|7720.1|7710.1|7720.6|7710.6|7720.1|7710.1|5
1606835920000|2020-12-01 15:18:40|7719.6|7709.6|7718.9|7708.9|7720.4|7710.4|7717.1|7707.1|13
1606835930000|2020-12-01 15:18:50|7718.6|7708.6|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|4
1606835940000|2020-12-01 15:19:00|7718.6|7708.6|7718.6|7708.6|7718.9|7708.9|7717.6|7707.6|10
1606835950000|2020-12-01 15:19:10|7718.4|7708.4|7718.9|7708.9|7719.1|7709.1|7717.9|7707.9|8
1606835960000|2020-12-01 15:19:20|7718.6|7708.6|7719.1|7709.1|7719.1|7709.1|7718.6|7708.6|7
1606835970000|2020-12-01 15:19:30|7720.1|7710.1|7721.6|7711.6|7721.6|7711.6|7720.1|7710.1|10
1606835980000|2020-12-01 15:19:40|7721.4|7711.4|7720.6|7710.6|7722.1|7712.1|7720.6|7710.6|11
1606835990000|2020-12-01 15:19:50|7719.1|7709.1|7719.1|7709.1|7719.9|7709.9|7719.1|7709.1|7
1606836000000|2020-12-01 15:20:00|7719.6|7709.6|7720.4|7710.4|7720.4|7710.4|7719.6|7709.6|5
1606836010000|2020-12-01 15:20:10|7719.6|7709.6|7720.6|7710.6|7720.6|7710.6|7719.6|7709.6|3
1606836020000|2020-12-01 15:20:20|7720.9|7710.9|7722.6|7712.6|7722.6|7712.6|7720.9|7710.9|7
1606836030000|2020-12-01 15:20:30|7722.4|7712.4|7718.6|7708.6|7722.4|7712.4|7718.6|7708.6|6
1606836040000|2020-12-01 15:20:40|7718.4|7708.4|7717.9|7707.9|7718.6|7708.6|7717.9|7707.9|3
1606836050000|2020-12-01 15:20:50|7718.1|7708.1|7716.1|7706.1|7718.1|7708.1|7715.9|7705.9|10
1606836060000|2020-12-01 15:21:00|7715.9|7705.9|7713.6|7703.6|7715.9|7705.9|7713.6|7703.6|4
1606836070000|2020-12-01 15:21:10|7713.4|7703.4|7713.9|7703.9|7714.1|7704.1|7713.4|7703.4|14
1606836080000|2020-12-01 15:21:20|7713.4|7703.4|7712.4|7702.4|7713.4|7703.4|7712.4|7702.4|5
1606836090000|2020-12-01 15:21:30|7712.6|7702.6|7713.4|7703.4|7713.9|7703.9|7711.9|7701.9|10
1606836100000|2020-12-01 15:21:40|7713.1|7703.1|7712.4|7702.4|7713.1|7703.1|7711.9|7701.9|10
1606836110000|2020-12-01 15:21:50|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|7
1606836120000|2020-12-01 15:22:00|7712.4|7702.4|7711.6|7701.6|7712.6|7702.6|7711.6|7701.6|8
1606836130000|2020-12-01 15:22:10|7711.9|7701.9|7711.6|7701.6|7712.4|7702.4|7711.6|7701.6|8
1606836140000|2020-12-01 15:22:20|7711.4|7701.4|7710.4|7700.4|7711.4|7701.4|7709.9|7699.9|8
1606836150000|2020-12-01 15:22:30|7710.9|7700.9|7711.1|7701.1|7712.4|7702.4|7710.9|7700.9|13
1606836160000|2020-12-01 15:22:40|7710.9|7700.9|7708.6|7698.6|7710.9|7700.9|7708.4|7698.4|13
1606836170000|2020-12-01 15:22:50|7708.4|7698.4|7709.1|7699.1|7710.4|7700.4|7707.6|7697.6|12
1606836180000|2020-12-01 15:23:00|7709.4|7699.4|7709.1|7699.1|7709.4|7699.4|7709.1|7699.1|2
1606836190000|2020-12-01 15:23:10|7708.9|7698.9|7708.1|7698.1|7708.9|7698.9|7708.1|7698.1|5
1606836200000|2020-12-01 15:23:20|7708.4|7698.4|7708.4|7698.4|7708.6|7698.6|7708.1|7698.1|6
1606836210000|2020-12-01 15:23:30|7708.1|7698.1|7708.6|7698.6|7708.9|7698.9|7708.1|7698.1|5
1606836220000|2020-12-01 15:23:40|7708.9|7698.9|7708.4|7698.4|7708.9|7698.9|7707.9|7697.9|5
1606836230000|2020-12-01 15:23:50|7708.1|7698.1|7707.4|7697.4|7708.4|7698.4|7707.4|7697.4|8
1606836240000|2020-12-01 15:24:00|7707.1|7697.1|7708.4|7698.4|7708.4|7698.4|7706.6|7696.6|7
1606836250000|2020-12-01 15:24:10|7708.1|7698.1|7708.4|7698.4|7709.4|7699.4|7708.1|7698.1|7
1606836260000|2020-12-01 15:24:20|7708.1|7698.1|7705.9|7695.9|7708.1|7698.1|7705.9|7695.9|7
1606836270000|2020-12-01 15:24:30|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|9
1606836280000|2020-12-01 15:24:40|7706.6|7696.6|7705.1|7695.1|7706.6|7696.6|7705.1|7695.1|9
1606836290000|2020-12-01 15:24:50|7705.4|7695.4|7705.1|7695.1|7705.9|7695.9|7705.1|7695.1|6
1606836300000|2020-12-01 15:25:00|7704.9|7694.9|7704.9|7694.9|7705.4|7695.4|7703.9|7693.9|11
1606836310000|2020-12-01 15:25:10|7705.4|7695.4|7705.9|7695.9|7705.9|7695.9|7705.1|7695.1|5
1606836320000|2020-12-01 15:25:20|7705.6|7695.6|7706.1|7696.1|7706.1|7696.1|7705.4|7695.4|6
1606836330000|2020-12-01 15:25:30|7706.4|7696.4|7708.6|7698.6|7708.6|7698.6|7706.4|7696.4|9
1606836340000|2020-12-01 15:25:40|7708.9|7698.9|7709.6|7699.6|7709.6|7699.6|7708.9|7698.9|4
1606836350000|2020-12-01 15:25:50|7709.9|7699.9|7711.6|7701.6|7711.9|7701.9|7709.9|7699.9|9
1606836360000|2020-12-01 15:26:00|7711.9|7701.9|7714.6|7704.6|7714.6|7704.6|7711.9|7701.9|12
1606836370000|2020-12-01 15:26:10|7714.4|7704.4|7713.1|7703.1|7714.6|7704.6|7713.1|7703.1|11
1606836380000|2020-12-01 15:26:20|7713.4|7703.4|7712.1|7702.1|7713.4|7703.4|7711.9|7701.9|8
1606836390000|2020-12-01 15:26:30|7711.9|7701.9|7712.4|7702.4|7712.4|7702.4|7711.4|7701.4|6
1606836400000|2020-12-01 15:26:40|7712.1|7702.1|7712.6|7702.6|7713.4|7703.4|7712.1|7702.1|10
1606836410000|2020-12-01 15:26:50|7712.4|7702.4|7713.4|7703.4|7713.9|7703.9|7712.4|7702.4|7
1606836420000|2020-12-01 15:27:00|7712.9|7702.9|7712.4|7702.4|7712.9|7702.9|7712.1|7702.1|7
1606836430000|2020-12-01 15:27:10|7712.9|7702.9|7713.4|7703.4|7713.6|7703.6|7712.4|7702.4|7
1606836440000|2020-12-01 15:27:20|7712.6|7702.6|7712.1|7702.1|7713.4|7703.4|7712.1|7702.1|11
1606836450000|2020-12-01 15:27:30|7711.9|7701.9|7712.6|7702.6|7712.6|7702.6|7711.9|7701.9|5
1606836460000|2020-12-01 15:27:40|7712.9|7702.9|7713.6|7703.6|7713.6|7703.6|7712.9|7702.9|5
1606836470000|2020-12-01 15:27:50|7713.9|7703.9|7715.6|7705.6|7715.6|7705.6|7713.9|7703.9|12
1606836480000|2020-12-01 15:28:00|7715.4|7705.4|7715.9|7705.9|7715.9|7705.9|7715.1|7705.1|5
1606836490000|2020-12-01 15:28:10|7715.6|7705.6|7715.9|7705.9|7715.9|7705.9|7715.4|7705.4|4
1606836500000|2020-12-01 15:28:20|7715.6|7705.6|7716.1|7706.1|7716.1|7706.1|7715.4|7705.4|8
1606836510000|2020-12-01 15:28:30|7716.4|7706.4|7717.9|7707.9|7718.9|7708.9|7716.4|7706.4|11
1606836520000|2020-12-01 15:28:40|7717.1|7707.1|7718.1|7708.1|7718.1|7708.1|7717.1|7707.1|3
1606836530000|2020-12-01 15:28:50|7717.9|7707.9|7717.9|7707.9|7717.9|7707.9|7717.9|7707.9|1
1606836540000|2020-12-01 15:29:00|7718.1|7708.1|7715.4|7705.4|7718.1|7708.1|7715.4|7705.4|6
1606836550000|2020-12-01 15:29:10|7715.1|7705.1|7714.4|7704.4|7715.4|7705.4|7714.1|7704.1|6
1606836560000|2020-12-01 15:29:20|7714.6|7704.6|7712.9|7702.9|7714.9|7704.9|7712.9|7702.9|10
1606836580000|2020-12-01 15:29:40|7713.1|7703.1|7713.6|7703.6|7713.6|7703.6|7713.1|7703.1|2
1606836590000|2020-12-01 15:29:50|7713.9|7703.9|7712.9|7702.9|7713.9|7703.9|7712.9|7702.9|8
1606836600000|2020-12-01 15:30:00|7712.6|7702.6|7712.4|7702.4|7712.6|7702.6|7711.9|7701.9|4
1606836610000|2020-12-01 15:30:10|7712.6|7702.6|7711.6|7701.6|7712.6|7702.6|7711.6|7701.6|4
1606836620000|2020-12-01 15:30:20|7710.6|7700.6|7709.1|7699.1|7710.6|7700.6|7708.9|7698.9|5
1606836630000|2020-12-01 15:30:30|7709.4|7699.4|7709.6|7699.6|7709.6|7699.6|7709.4|7699.4|2
1606836640000|2020-12-01 15:30:40|7709.4|7699.4|7708.6|7698.6|7709.4|7699.4|7708.6|7698.6|11
1606836650000|2020-12-01 15:30:50|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7707.6|7697.6|10
1606836660000|2020-12-01 15:31:00|7709.4|7699.4|7711.1|7701.1|7711.4|7701.4|7709.4|7699.4|7
1606836670000|2020-12-01 15:31:10|7711.4|7701.4|7711.1|7701.1|7711.9|7701.9|7711.1|7701.1|7
1606836680000|2020-12-01 15:31:20|7711.4|7701.4|7710.4|7700.4|7711.9|7701.9|7710.4|7700.4|12
1606836690000|2020-12-01 15:31:30|7710.6|7700.6|7708.9|7698.9|7710.6|7700.6|7708.9|7698.9|7
1606836700000|2020-12-01 15:31:40|7709.1|7699.1|7704.9|7694.9|7709.1|7699.1|7704.9|7694.9|5
1606836710000|2020-12-01 15:31:50|7704.1|7694.1|7702.1|7692.1|7704.4|7694.4|7701.6|7691.6|11
1606836720000|2020-12-01 15:32:00|7701.9|7691.9|7701.9|7691.9|7702.4|7692.4|7700.9|7690.9|13
1606836730000|2020-12-01 15:32:10|7702.1|7692.1|7702.1|7692.1|7702.4|7692.4|7701.9|7691.9|7
1606836740000|2020-12-01 15:32:20|7701.9|7691.9|7701.9|7691.9|7702.4|7692.4|7701.4|7691.4|10
1606836750000|2020-12-01 15:32:30|7701.6|7691.6|7700.9|7690.9|7701.6|7691.6|7700.4|7690.4|12
1606836760000|2020-12-01 15:32:40|7701.1|7691.1|7701.4|7691.4|7701.6|7691.6|7701.1|7691.1|11
1606836770000|2020-12-01 15:32:50|7701.1|7691.1|7701.1|7691.1|7701.6|7691.6|7700.9|7690.9|12
1606836780000|2020-12-01 15:33:00|7700.6|7690.6|7697.4|7687.4|7700.6|7690.6|7697.4|7687.4|11
1606836790000|2020-12-01 15:33:10|7697.6|7687.6|7694.6|7684.6|7697.6|7687.6|7694.4|7684.4|11
1606836800000|2020-12-01 15:33:20|7694.9|7684.9|7695.6|7685.6|7695.9|7685.9|7694.9|7684.9|10
1606836810000|2020-12-01 15:33:30|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|3
1606836820000|2020-12-01 15:33:40|7694.9|7684.9|7696.6|7686.6|7696.6|7686.6|7694.6|7684.6|12
1606836830000|2020-12-01 15:33:50|7696.4|7686.4|7695.1|7685.1|7696.4|7686.4|7694.6|7684.6|8
1606836840000|2020-12-01 15:34:00|7694.9|7684.9|7687.1|7677.1|7694.9|7684.9|7686.1|7676.1|22
1606836850000|2020-12-01 15:34:10|7687.6|7677.6|7690.1|7680.1|7690.6|7680.6|7687.6|7677.6|12
1606836860000|2020-12-01 15:34:20|7689.9|7679.9|7688.1|7678.1|7689.9|7679.9|7687.9|7677.9|21
1606836870000|2020-12-01 15:34:30|7688.9|7678.9|7687.9|7677.9|7689.6|7679.6|7687.9|7677.9|6
1606836880000|2020-12-01 15:34:40|7687.4|7677.4|7683.6|7673.6|7687.4|7677.4|7683.1|7673.1|15
1606836890000|2020-12-01 15:34:50|7683.4|7673.4|7681.1|7671.1|7683.4|7673.4|7679.6|7669.6|25
1606836900000|2020-12-01 15:35:00|7680.9|7670.9|7681.9|7671.9|7682.1|7672.1|7680.1|7670.1|17
1606836910000|2020-12-01 15:35:10|7682.4|7672.4|7682.6|7672.6|7684.6|7674.6|7682.4|7672.4|8
1606836920000|2020-12-01 15:35:20|7682.9|7672.9|7685.1|7675.1|7685.1|7675.1|7682.6|7672.6|9
1606836930000|2020-12-01 15:35:30|7685.4|7675.4|7684.1|7674.1|7686.1|7676.1|7684.1|7674.1|10
1606836940000|2020-12-01 15:35:40|7684.4|7674.4|7681.1|7671.1|7684.4|7674.4|7680.6|7670.6|15
1606836950000|2020-12-01 15:35:50|7680.6|7670.6|7680.6|7670.6|7681.6|7671.6|7679.9|7669.9|15
1606836960000|2020-12-01 15:36:00|7679.6|7669.6|7677.9|7667.9|7680.1|7670.1|7677.6|7667.6|13
1606836970000|2020-12-01 15:36:10|7677.4|7667.4|7673.6|7663.6|7677.4|7667.4|7673.4|7663.4|24
1606836980000|2020-12-01 15:36:20|7673.4|7663.4|7665.6|7655.6|7673.4|7663.4|7665.6|7655.6|27
1606836990000|2020-12-01 15:36:30|7665.9|7655.9|7666.9|7656.9|7667.5|7657.5|7663.8|7653.8|27
1606837000000|2020-12-01 15:36:40|7666.6|7656.6|7667.6|7657.6|7669.1|7659.1|7664.9|7654.9|25
1606837010000|2020-12-01 15:36:50|7667.9|7657.9|7669.9|7659.9|7670.6|7660.6|7667.9|7657.9|13
1606837020000|2020-12-01 15:37:00|7670|7660|7671.6|7661.6|7671.6|7661.6|7668.9|7658.9|17
1606837030000|2020-12-01 15:37:10|7672.1|7662.1|7675.4|7665.4|7675.4|7665.4|7672.1|7662.1|13
1606837040000|2020-12-01 15:37:20|7675.6|7665.6|7676.6|7666.6|7678|7668|7675.6|7665.6|11
1606837050000|2020-12-01 15:37:30|7677.4|7667.4|7672.4|7662.4|7678|7668|7672.4|7662.4|20
1606837060000|2020-12-01 15:37:40|7672|7662|7666.5|7656.5|7672|7662|7666.1|7656.1|26
1606837070000|2020-12-01 15:37:50|7666.3|7656.3|7668.5|7658.5|7669|7659|7664.9|7654.9|20
1606837080000|2020-12-01 15:38:00|7668.4|7658.4|7667.1|7657.1|7669.1|7659.1|7666.4|7656.4|10
1606837090000|2020-12-01 15:38:10|7666.9|7656.9|7663.9|7653.9|7666.9|7656.9|7663.6|7653.6|10
1606837100000|2020-12-01 15:38:20|7663.5|7653.5|7661.9|7651.9|7663.5|7653.5|7661.1|7651.1|18
1606837110000|2020-12-01 15:38:30|7661.1|7651.1|7660.9|7650.9|7661.8|7651.8|7659|7649|30
1606837120000|2020-12-01 15:38:40|7661.3|7651.3|7661.4|7651.4|7662|7652|7660.1|7650.1|19
1606837130000|2020-12-01 15:38:50|7660.6|7650.6|7663.6|7653.6|7664.6|7654.6|7660.6|7650.6|17
1606837140000|2020-12-01 15:39:00|7663.1|7653.1|7666.1|7656.1|7668.4|7658.4|7662.6|7652.6|20
1606837150000|2020-12-01 15:39:10|7666.9|7656.9|7661.8|7651.8|7666.9|7656.9|7661.8|7651.8|17
1606837160000|2020-12-01 15:39:20|7661.6|7651.6|7656.9|7646.9|7661.6|7651.6|7656.4|7646.4|19
1606837170000|2020-12-01 15:39:30|7656.6|7646.6|7658.6|7648.6|7659.3|7649.3|7656.6|7646.6|19
1606837180000|2020-12-01 15:39:40|7658.9|7648.9|7657.6|7647.6|7658.9|7648.9|7656.4|7646.4|24
1606837190000|2020-12-01 15:39:50|7657.5|7647.5|7657.6|7647.6|7657.6|7647.6|7654.4|7644.4|24
1606837200000|2020-12-01 15:40:00|7657.8|7647.8|7656.3|7646.3|7658.8|7648.8|7655.3|7645.3|13
1606837210000|2020-12-01 15:40:10|7656.4|7646.4|7657.9|7647.9|7658.6|7648.6|7656.4|7646.4|18
1606837220000|2020-12-01 15:40:20|7658.4|7648.4|7659.3|7649.3|7659.3|7649.3|7658.4|7648.4|4
1606837230000|2020-12-01 15:40:30|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|1
1606837240000|2020-12-01 15:40:40|7659.5|7649.5|7661.6|7651.6|7662.6|7652.6|7659.5|7649.5|8
1606837250000|2020-12-01 15:40:50|7661.5|7651.5|7658.9|7648.9|7661.5|7651.5|7658.1|7648.1|14
1606837260000|2020-12-01 15:41:00|7659.1|7649.1|7656|7646|7659.9|7649.9|7655.6|7645.6|22
1606837270000|2020-12-01 15:41:10|7655.9|7645.9|7655.6|7645.6|7656.6|7646.6|7654.4|7644.4|24
1606837280000|2020-12-01 15:41:20|7655.9|7645.9|7655.4|7645.4|7657.9|7647.9|7655.4|7645.4|21
1606837290000|2020-12-01 15:41:30|7655.1|7645.1|7655.1|7645.1|7655.3|7645.3|7653.9|7643.9|18
1606837300000|2020-12-01 15:41:40|7654.9|7644.9|7652.9|7642.9|7654.9|7644.9|7651.6|7641.6|24
1606837310000|2020-12-01 15:41:50|7653.9|7643.9|7658.5|7648.5|7659.9|7649.9|7653.9|7643.9|24
1606837320000|2020-12-01 15:42:00|7658.4|7648.4|7657.1|7647.1|7660.4|7650.4|7657.1|7647.1|25
1606837330000|2020-12-01 15:42:10|7656.1|7646.1|7658.4|7648.4|7658.4|7648.4|7655.4|7645.4|24
1606837340000|2020-12-01 15:42:20|7659.6|7649.6|7663.1|7653.1|7663.1|7653.1|7659.6|7649.6|12
1606837350000|2020-12-01 15:42:30|7663.4|7653.4|7667.4|7657.4|7668.4|7658.4|7663.4|7653.4|23
1606837360000|2020-12-01 15:42:40|7666.9|7656.9|7668.1|7658.1|7669.1|7659.1|7666.9|7656.9|17
1606837370000|2020-12-01 15:42:50|7667.4|7657.4|7662.1|7652.1|7667.4|7657.4|7662.1|7652.1|19
1606837380000|2020-12-01 15:43:00|7661.6|7651.6|7662.4|7652.4|7662.9|7652.9|7661.4|7651.4|12
1606837390000|2020-12-01 15:43:10|7662.6|7652.6|7662.1|7652.1|7664.6|7654.6|7661.4|7651.4|17
1606837400000|2020-12-01 15:43:20|7662.4|7652.4|7659.9|7649.9|7662.4|7652.4|7659.9|7649.9|17
1606837410000|2020-12-01 15:43:30|7660.1|7650.1|7662.4|7652.4|7662.6|7652.6|7658.1|7648.1|17
1606837420000|2020-12-01 15:43:40|7661.9|7651.9|7663|7653|7665.4|7655.4|7661.9|7651.9|13
1606837430000|2020-12-01 15:43:50|7663.1|7653.1|7666.6|7656.6|7666.9|7656.9|7663.1|7653.1|19
1606837440000|2020-12-01 15:44:00|7666.4|7656.4|7666.6|7656.6|7666.9|7656.9|7665.4|7655.4|14
1606837450000|2020-12-01 15:44:10|7666.4|7656.4|7668.3|7658.3|7668.4|7658.4|7666.1|7656.1|12
1606837460000|2020-12-01 15:44:20|7668.1|7658.1|7669.5|7659.5|7669.5|7659.5|7667.1|7657.1|9
1606837470000|2020-12-01 15:44:30|7669.1|7659.1|7666.9|7656.9|7669.1|7659.1|7665.6|7655.6|14
1606837480000|2020-12-01 15:44:40|7666.8|7656.8|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|6
1606837490000|2020-12-01 15:44:50|7667.1|7657.1|7664.9|7654.9|7667.1|7657.1|7664.6|7654.6|13
1606837500000|2020-12-01 15:45:00|7664.8|7654.8|7664.6|7654.6|7665.1|7655.1|7663.9|7653.9|6
1606837510000|2020-12-01 15:45:10|7664.4|7654.4|7665.1|7655.1|7665.4|7655.4|7663.6|7653.6|9
1606837520000|2020-12-01 15:45:20|7664.6|7654.6|7664.6|7654.6|7665.3|7655.3|7664.6|7654.6|7
1606837530000|2020-12-01 15:45:30|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.1|7653.1|7
1606837540000|2020-12-01 15:45:40|7664.4|7654.4|7663.1|7653.1|7664.6|7654.6|7663.1|7653.1|12
1606837550000|2020-12-01 15:45:50|7663|7653|7664.5|7654.5|7665.1|7655.1|7662.6|7652.6|10
1606837560000|2020-12-01 15:46:00|7664.4|7654.4|7664.3|7654.3|7664.4|7654.4|7663.4|7653.4|6
1606837570000|2020-12-01 15:46:10|7664.4|7654.4|7664.6|7654.6|7666.3|7656.3|7664.4|7654.4|12
1606837580000|2020-12-01 15:46:20|7664.5|7654.5|7665.6|7655.6|7665.6|7655.6|7664.1|7654.1|7
1606837590000|2020-12-01 15:46:30|7665.9|7655.9|7668.4|7658.4|7668.5|7658.5|7665.9|7655.9|9
1606837600000|2020-12-01 15:46:40|7668.5|7658.5|7670.9|7660.9|7670.9|7660.9|7668.5|7658.5|8
1606837610000|2020-12-01 15:46:50|7671.1|7661.1|7672.9|7662.9|7672.9|7662.9|7671.1|7661.1|7
1606837620000|2020-12-01 15:47:00|7673.4|7663.4|7671.6|7661.6|7673.6|7663.6|7671.4|7661.4|12
1606837630000|2020-12-01 15:47:10|7671.9|7661.9|7671.6|7661.6|7672.9|7662.9|7671.6|7661.6|10
1606837640000|2020-12-01 15:47:20|7672.6|7662.6|7673.4|7663.4|7673.4|7663.4|7672.5|7662.5|11
1606837650000|2020-12-01 15:47:30|7675.5|7665.5|7673.4|7663.4|7676.9|7666.9|7673.4|7663.4|12
1606837660000|2020-12-01 15:47:40|7673.6|7663.6|7673.9|7663.9|7674.9|7664.9|7672.9|7662.9|15
1606837670000|2020-12-01 15:47:50|7673.6|7663.6|7671.6|7661.6|7673.6|7663.6|7671.6|7661.6|11
1606837680000|2020-12-01 15:48:00|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7670.4|7660.4|5
1606837690000|2020-12-01 15:48:10|7670.6|7660.6|7668.6|7658.6|7670.9|7660.9|7668.6|7658.6|11
1606837700000|2020-12-01 15:48:20|7668.9|7658.9|7674.4|7664.4|7674.4|7664.4|7668.9|7658.9|10
1606837710000|2020-12-01 15:48:30|7674.8|7664.8|7675.6|7665.6|7676.6|7666.6|7674.8|7664.8|7
1606837720000|2020-12-01 15:48:40|7675.5|7665.5|7675.9|7665.9|7677.1|7667.1|7674.1|7664.1|11
1606837730000|2020-12-01 15:48:50|7675.4|7665.4|7675.4|7665.4|7676.9|7666.9|7675.4|7665.4|10
1606837740000|2020-12-01 15:49:00|7675.6|7665.6|7677.9|7667.9|7678.1|7668.1|7675.6|7665.6|13
1606837750000|2020-12-01 15:49:10|7677.6|7667.6|7677.4|7667.4|7678.4|7668.4|7676.9|7666.9|10
1606837760000|2020-12-01 15:49:20|7677.1|7667.1|7674.1|7664.1|7677.1|7667.1|7674.1|7664.1|15
1606837770000|2020-12-01 15:49:30|7674|7664|7671.6|7661.6|7674.6|7664.6|7671.4|7661.4|17
1606837780000|2020-12-01 15:49:40|7671.4|7661.4|7669.8|7659.8|7671.4|7661.4|7669.6|7659.6|13
1606837790000|2020-12-01 15:49:50|7670|7660|7668.9|7658.9|7670.4|7660.4|7667.9|7657.9|13
1606837800000|2020-12-01 15:50:00|7669.4|7659.4|7670.1|7660.1|7670.1|7660.1|7668.9|7658.9|10
1606837820000|2020-12-01 15:50:20|7669.6|7659.6|7666.1|7656.1|7669.6|7659.6|7666.1|7656.1|8
1606837830000|2020-12-01 15:50:30|7665.9|7655.9|7666.1|7656.1|7666.6|7656.6|7665.9|7655.9|5
1606837840000|2020-12-01 15:50:40|7666.4|7656.4|7666.6|7656.6|7668.1|7658.1|7665.9|7655.9|9
1606837850000|2020-12-01 15:50:50|7666.4|7656.4|7665.1|7655.1|7666.4|7656.4|7665.1|7655.1|6
1606837860000|2020-12-01 15:51:00|7665.4|7655.4|7669.6|7659.6|7669.6|7659.6|7665.4|7655.4|17
1606837870000|2020-12-01 15:51:10|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7668.9|7658.9|6
1606837880000|2020-12-01 15:51:20|7669.6|7659.6|7668.5|7658.5|7669.6|7659.6|7667.6|7657.6|12
1606837890000|2020-12-01 15:51:30|7668.3|7658.3|7669.1|7659.1|7669.1|7659.1|7667.9|7657.9|6
1606837900000|2020-12-01 15:51:40|7668.9|7658.9|7668|7658|7668.9|7658.9|7667.4|7657.4|7
1606837910000|2020-12-01 15:51:50|7667.9|7657.9|7669.3|7659.3|7669.3|7659.3|7667.9|7657.9|8
1606837920000|2020-12-01 15:52:00|7669.1|7659.1|7666.6|7656.6|7669.1|7659.1|7666.6|7656.6|6
1606837930000|2020-12-01 15:52:10|7666.4|7656.4|7667.4|7657.4|7667.4|7657.4|7666.1|7656.1|7
1606837940000|2020-12-01 15:52:20|7667.3|7657.3|7667|7657|7667.3|7657.3|7667|7657|2
1606837950000|2020-12-01 15:52:30|7666|7656|7667.3|7657.3|7667.3|7657.3|7665.9|7655.9|10
1606837960000|2020-12-01 15:52:40|7667.4|7657.4|7667.6|7657.6|7668.3|7658.3|7667.4|7657.4|11
1606837970000|2020-12-01 15:52:50|7667.9|7657.9|7666.8|7656.8|7667.9|7657.9|7666.1|7656.1|16
1606837980000|2020-12-01 15:53:00|7667|7657|7666.4|7656.4|7667|7657|7666.1|7656.1|12
1606837990000|2020-12-01 15:53:10|7666.5|7656.5|7665.6|7655.6|7666.8|7656.8|7665.6|7655.6|7
1606838000000|2020-12-01 15:53:20|7665.4|7655.4|7665.6|7655.6|7665.9|7655.9|7665.4|7655.4|6
1606838010000|2020-12-01 15:53:30|7665.9|7655.9|7666.5|7656.5|7666.5|7656.5|7665.9|7655.9|4
1606838020000|2020-12-01 15:53:40|7666.1|7656.1|7666.4|7656.4|7666.5|7656.5|7666.1|7656.1|4
1606838030000|2020-12-01 15:53:50|7666.6|7656.6|7668.1|7658.1|7669|7659|7666.6|7656.6|8
1606838040000|2020-12-01 15:54:00|7668.3|7658.3|7667.6|7657.6|7668.3|7658.3|7667.6|7657.6|3
1606838050000|2020-12-01 15:54:10|7667.4|7657.4|7670.1|7660.1|7670.1|7660.1|7666.9|7656.9|6
1606838060000|2020-12-01 15:54:20|7670.6|7660.6|7670.8|7660.8|7670.8|7660.8|7670.1|7660.1|5
1606838070000|2020-12-01 15:54:30|7670.9|7660.9|7673|7663|7673.4|7663.4|7670.9|7660.9|6
1606838080000|2020-12-01 15:54:40|7673.3|7663.3|7673|7663|7673.3|7663.3|7673|7663|2
1606838090000|2020-12-01 15:54:50|7673.3|7663.3|7675.8|7665.8|7676.4|7666.4|7673.3|7663.3|12
1606838100000|2020-12-01 15:55:00|7676.1|7666.1|7678|7668|7678.3|7668.3|7675.9|7665.9|11
1606838110000|2020-12-01 15:55:10|7678.4|7668.4|7679.6|7669.6|7680.1|7670.1|7678.1|7668.1|7
1606838120000|2020-12-01 15:55:20|7679.9|7669.9|7679.9|7669.9|7680|7670|7679.9|7669.9|3
1606838130000|2020-12-01 15:55:30|7680|7670|7678.3|7668.3|7680.1|7670.1|7677.9|7667.9|6
1606838140000|2020-12-01 15:55:40|7678.4|7668.4|7679.9|7669.9|7680.1|7670.1|7678.4|7668.4|6
1606838150000|2020-12-01 15:55:50|7680.4|7670.4|7681.3|7671.3|7681.3|7671.3|7680.4|7670.4|2
1606838160000|2020-12-01 15:56:00|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7680.6|7670.6|7
1606838170000|2020-12-01 15:56:10|7681.8|7671.8|7683.6|7673.6|7683.9|7673.9|7681.8|7671.8|8
1606838180000|2020-12-01 15:56:20|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606838190000|2020-12-01 15:56:30|7683.4|7673.4|7682.9|7672.9|7684.5|7674.5|7682.6|7672.6|10
1606838200000|2020-12-01 15:56:40|7682.8|7672.8|7683.8|7673.8|7684.4|7674.4|7682.8|7672.8|8
1606838210000|2020-12-01 15:56:50|7683.1|7673.1|7681.9|7671.9|7683.1|7673.1|7681.9|7671.9|8
1606838220000|2020-12-01 15:57:00|7681.8|7671.8|7680.4|7670.4|7681.9|7671.9|7679.6|7669.6|10
1606838230000|2020-12-01 15:57:10|7680.3|7670.3|7680.8|7670.8|7681.1|7671.1|7680|7670|8
1606838240000|2020-12-01 15:57:20|7680.6|7670.6|7680.6|7670.6|7681.6|7671.6|7680.6|7670.6|12
1606838250000|2020-12-01 15:57:30|7680.4|7670.4|7681.8|7671.8|7682|7672|7678.8|7668.8|10
1606838260000|2020-12-01 15:57:40|7681.9|7671.9|7681.1|7671.1|7681.9|7671.9|7681.1|7671.1|9
1606838270000|2020-12-01 15:57:50|7680.9|7670.9|7681.5|7671.5|7681.5|7671.5|7680.9|7670.9|4
1606838280000|2020-12-01 15:58:00|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|8
1606838290000|2020-12-01 15:58:10|7682.1|7672.1|7684.1|7674.1|7684.1|7674.1|7682.1|7672.1|7
1606838300000|2020-12-01 15:58:20|7684|7674|7684.6|7674.6|7684.6|7674.6|7683.5|7673.5|8
1606838310000|2020-12-01 15:58:30|7684.9|7674.9|7687.4|7677.4|7687.4|7677.4|7684.5|7674.5|10
1606838320000|2020-12-01 15:58:40|7687.3|7677.3|7686.9|7676.9|7687.3|7677.3|7685.4|7675.4|13
1606838330000|2020-12-01 15:58:50|7686.4|7676.4|7687.1|7677.1|7687.3|7677.3|7686.4|7676.4|7
1606838340000|2020-12-01 15:59:00|7687.4|7677.4|7686.9|7676.9|7687.4|7677.4|7686.8|7676.8|6
1606838350000|2020-12-01 15:59:10|7686.6|7676.6|7686.4|7676.4|7686.9|7676.9|7686.4|7676.4|6
1606838360000|2020-12-01 15:59:20|7686.5|7676.5|7686.8|7676.8|7688.3|7678.3|7686.3|7676.3|10
1606838370000|2020-12-01 15:59:30|7687|7677|7687.3|7677.3|7687.3|7677.3|7687|7677|2
1606838380000|2020-12-01 15:59:40|7687.4|7677.4|7688.9|7678.9|7688.9|7678.9|7687.4|7677.4|5
1606838390000|2020-12-01 15:59:50|7689.4|7679.4|7691.6|7681.6|7691.8|7681.8|7688.5|7678.5|14
1606838400000|2020-12-01 16:00:00|7690.9|7680.9|7692.1|7682.1|7692.4|7682.4|7690.9|7680.9|11
1606838410000|2020-12-01 16:00:10|7692.3|7682.3|7689.8|7679.8|7692.4|7682.4|7689.8|7679.8|10
1606838420000|2020-12-01 16:00:20|7689.5|7679.5|7689.6|7679.6|7692.4|7682.4|7689.3|7679.3|15
1606838430000|2020-12-01 16:00:30|7690|7680|7691.8|7681.8|7691.8|7681.8|7690|7680|4
1606838440000|2020-12-01 16:00:40|7693.1|7683.1|7693.5|7683.5|7693.5|7683.5|7692.5|7682.5|5
1606838450000|2020-12-01 16:00:50|7693.6|7683.6|7694.1|7684.1|7694.4|7684.4|7693.3|7683.3|9
1606838460000|2020-12-01 16:01:00|7694.5|7684.5|7696.1|7686.1|7697.1|7687.1|7694.1|7684.1|8
1606838470000|2020-12-01 16:01:10|7695.9|7685.9|7693.6|7683.6|7695.9|7685.9|7693.6|7683.6|4
1606838480000|2020-12-01 16:01:20|7693.1|7683.1|7691.1|7681.1|7693.4|7683.4|7691.1|7681.1|7
1606838490000|2020-12-01 16:01:30|7691.4|7681.4|7691.1|7681.1|7691.8|7681.8|7690.6|7680.6|8
1606838500000|2020-12-01 16:01:40|7690.9|7680.9|7691.9|7681.9|7691.9|7681.9|7690.9|7680.9|5
1606838510000|2020-12-01 16:01:50|7691.6|7681.6|7692.1|7682.1|7692.6|7682.6|7691.6|7681.6|5
1606838520000|2020-12-01 16:02:00|7691.9|7681.9|7694.6|7684.6|7694.6|7684.6|7691.9|7681.9|14
1606838530000|2020-12-01 16:02:10|7695.6|7685.6|7696.8|7686.8|7696.8|7686.8|7695.6|7685.6|4
1606838540000|2020-12-01 16:02:20|7696.9|7686.9|7695.9|7685.9|7696.9|7686.9|7695.4|7685.4|7
1606838550000|2020-12-01 16:02:30|7695.8|7685.8|7694.8|7684.8|7695.9|7685.9|7694.8|7684.8|7
1606838560000|2020-12-01 16:02:40|7694.1|7684.1|7695.8|7685.8|7695.8|7685.8|7694.1|7684.1|4
1606838570000|2020-12-01 16:02:50|7695.9|7685.9|7694.9|7684.9|7695.9|7685.9|7694.8|7684.8|8
1606838580000|2020-12-01 16:03:00|7694.8|7684.8|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|4
1606838590000|2020-12-01 16:03:10|7695.4|7685.4|7695.8|7685.8|7695.9|7685.9|7695.4|7685.4|3
1606838600000|2020-12-01 16:03:20|7695.9|7685.9|7696.5|7686.5|7696.5|7686.5|7695.9|7685.9|3
1606838620000|2020-12-01 16:03:40|7696.8|7686.8|7698.6|7688.6|7698.8|7688.8|7696.8|7686.8|8
1606838630000|2020-12-01 16:03:50|7698.9|7688.9|7697.1|7687.1|7698.9|7688.9|7696.9|7686.9|7
1606838640000|2020-12-01 16:04:00|7697|7687|7693.5|7683.5|7697|7687|7693.5|7683.5|16
1606838650000|2020-12-01 16:04:10|7693.4|7683.4|7696.3|7686.3|7696.3|7686.3|7693.4|7683.4|16
1606838660000|2020-12-01 16:04:20|7696|7686|7695.5|7685.5|7696|7686|7695.1|7685.1|9
1606838670000|2020-12-01 16:04:30|7695.4|7685.4|7693.6|7683.6|7695.5|7685.5|7693.6|7683.6|12
1606838680000|2020-12-01 16:04:40|7693.4|7683.4|7693.4|7683.4|7693.9|7683.9|7693.4|7683.4|7
1606838690000|2020-12-01 16:04:50|7693.6|7683.6|7695.8|7685.8|7696|7686|7693.6|7683.6|11
1606838700000|2020-12-01 16:05:00|7695.9|7685.9|7695.9|7685.9|7697.9|7687.9|7695.9|7685.9|13
1606838710000|2020-12-01 16:05:10|7695.8|7685.8|7696|7686|7696|7686|7695.8|7685.8|3
1606838720000|2020-12-01 16:05:20|7695.9|7685.9|7697|7687|7697|7687|7695.1|7685.1|7
1606838730000|2020-12-01 16:05:30|7697.3|7687.3|7697.9|7687.9|7697.9|7687.9|7697.3|7687.3|3
1606838740000|2020-12-01 16:05:40|7697.6|7687.6|7698.8|7688.8|7698.8|7688.8|7697|7687|5
1606838750000|2020-12-01 16:05:50|7698.9|7688.9|7698.1|7688.1|7699.3|7689.3|7697.9|7687.9|8
1606838760000|2020-12-01 16:06:00|7698.4|7688.4|7697|7687|7698.4|7688.4|7696.9|7686.9|6
1606838770000|2020-12-01 16:06:10|7697.4|7687.4|7698.4|7688.4|7698.4|7688.4|7697|7687|7
1606838780000|2020-12-01 16:06:20|7698.1|7688.1|7697.1|7687.1|7698.1|7688.1|7696.9|7686.9|7
1606838790000|2020-12-01 16:06:30|7697.3|7687.3|7697.9|7687.9|7698.3|7688.3|7697.3|7687.3|7
1606838800000|2020-12-01 16:06:40|7697.6|7687.6|7698.4|7688.4|7698.4|7688.4|7697.5|7687.5|6
1606838810000|2020-12-01 16:06:50|7698|7688|7697.5|7687.5|7698|7688|7697.5|7687.5|3
1606838820000|2020-12-01 16:07:00|7697.6|7687.6|7700.6|7690.6|7701|7691|7697.6|7687.6|4
1606838830000|2020-12-01 16:07:10|7701.1|7691.1|7701.9|7691.9|7702.1|7692.1|7701.1|7691.1|5
1606838840000|2020-12-01 16:07:20|7702.1|7692.1|7702.3|7692.3|7703.3|7693.3|7702.1|7692.1|14
1606838850000|2020-12-01 16:07:30|7702.5|7692.5|7703.9|7693.9|7703.9|7693.9|7702.1|7692.1|7
1606838860000|2020-12-01 16:07:40|7704.4|7694.4|7707.1|7697.1|7707.4|7697.4|7704.4|7694.4|8
1606838870000|2020-12-01 16:07:50|7707|7697|7707.1|7697.1|7707.1|7697.1|7707|7697|2
1606838880000|2020-12-01 16:08:00|7706.1|7696.1|7704.9|7694.9|7706.1|7696.1|7704.6|7694.6|7
1606838890000|2020-12-01 16:08:10|7704.8|7694.8|7705.1|7695.1|7705.5|7695.5|7703.5|7693.5|12
1606838900000|2020-12-01 16:08:20|7704.9|7694.9|7707.1|7697.1|7707.6|7697.6|7704.9|7694.9|19
1606838910000|2020-12-01 16:08:30|7707|7697|7707|7697|7707.6|7697.6|7706.6|7696.6|16
1606838920000|2020-12-01 16:08:40|7707.4|7697.4|7705.3|7695.3|7707.4|7697.4|7705.3|7695.3|14
1606838930000|2020-12-01 16:08:50|7704.4|7694.4|7706.1|7696.1|7706.4|7696.4|7703.4|7693.4|14
1606838940000|2020-12-01 16:09:00|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.1|7695.1|8
1606838950000|2020-12-01 16:09:10|7705.4|7695.4|7703.5|7693.5|7705.6|7695.6|7703.5|7693.5|9
1606838960000|2020-12-01 16:09:20|7703.4|7693.4|7703.4|7693.4|7704.3|7694.3|7702.6|7692.6|13
1606838970000|2020-12-01 16:09:30|7703.6|7693.6|7705|7695|7705.3|7695.3|7703.6|7693.6|9
1606838990000|2020-12-01 16:09:50|7705.1|7695.1|7704.8|7694.8|7705.9|7695.9|7704.8|7694.8|11
1606839000000|2020-12-01 16:10:00|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1606839010000|2020-12-01 16:10:10|7704|7694|7703.1|7693.1|7704|7694|7701.6|7691.6|6
1606839020000|2020-12-01 16:10:20|7702.9|7692.9|7703.3|7693.3|7703.3|7693.3|7702.9|7692.9|3
1606839030000|2020-12-01 16:10:30|7703.4|7693.4|7705.6|7695.6|7705.6|7695.6|7703.4|7693.4|4
1606839040000|2020-12-01 16:10:40|7705.5|7695.5|7704|7694|7705.5|7695.5|7704|7694|9
1606839050000|2020-12-01 16:10:50|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7703.4|7693.4|2
1606839060000|2020-12-01 16:11:00|7702.5|7692.5|7701.4|7691.4|7702.5|7692.5|7701.4|7691.4|6
1606839070000|2020-12-01 16:11:10|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7699.8|7689.8|3
1606839080000|2020-12-01 16:11:20|7701.9|7691.9|7704.4|7694.4|7704.4|7694.4|7701.9|7691.9|14
1606839090000|2020-12-01 16:11:30|7704.1|7694.1|7702.3|7692.3|7704.1|7694.1|7702.3|7692.3|7
1606839100000|2020-12-01 16:11:40|7702.4|7692.4|7701|7691|7702.4|7692.4|7700.5|7690.5|8
1606839110000|2020-12-01 16:11:50|7700.8|7690.8|7700.4|7690.4|7701|7691|7700.1|7690.1|13
1606839120000|2020-12-01 16:12:00|7700.1|7690.1|7701.9|7691.9|7702.1|7692.1|7699.4|7689.4|11
1606839130000|2020-12-01 16:12:10|7701.8|7691.8|7702|7692|7702|7692|7701.6|7691.6|3
1606839140000|2020-12-01 16:12:20|7701.9|7691.9|7702.9|7692.9|7703|7693|7701.9|7691.9|5
1606839150000|2020-12-01 16:12:30|7703.1|7693.1|7704|7694|7704.1|7694.1|7703.1|7693.1|7
1606839160000|2020-12-01 16:12:40|7703.8|7693.8|7703.5|7693.5|7703.8|7693.8|7703.5|7693.5|3
1606839170000|2020-12-01 16:12:50|7703.6|7693.6|7705.8|7695.8|7705.8|7695.8|7703.6|7693.6|4
1606839180000|2020-12-01 16:13:00|7705.6|7695.6|7705.3|7695.3|7705.6|7695.6|7704.9|7694.9|9
1606839190000|2020-12-01 16:13:10|7705.1|7695.1|7703.1|7693.1|7705.1|7695.1|7703.1|7693.1|9
1606839200000|2020-12-01 16:13:20|7703|7693|7702.1|7692.1|7703|7693|7702.1|7692.1|5
1606839210000|2020-12-01 16:13:30|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1606839220000|2020-12-01 16:13:40|7701|7691|7700.9|7690.9|7701|7691|7700.9|7690.9|2
1606839230000|2020-12-01 16:13:50|7700.3|7690.3|7698.3|7688.3|7700.3|7690.3|7698.3|7688.3|7
1606839240000|2020-12-01 16:14:00|7698.4|7688.4|7701.3|7691.3|7701.3|7691.3|7698.4|7688.4|7
1606839250000|2020-12-01 16:14:10|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.1|7691.1|3
1606839260000|2020-12-01 16:14:20|7701.6|7691.6|7703.9|7693.9|7704.1|7694.1|7701.6|7691.6|8
1606839270000|2020-12-01 16:14:30|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7702.9|7692.9|5
1606839280000|2020-12-01 16:14:40|7703.1|7693.1|7703.6|7693.6|7703.9|7693.9|7702.9|7692.9|9
1606839290000|2020-12-01 16:14:50|7703.4|7693.4|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|2
1606839300000|2020-12-01 16:15:00|7702.9|7692.9|7701.9|7691.9|7703.9|7693.9|7701.9|7691.9|12
1606839310000|2020-12-01 16:15:10|7702.1|7692.1|7700.9|7690.9|7702.1|7692.1|7700.6|7690.6|8
1606839320000|2020-12-01 16:15:20|7700.6|7690.6|7699.6|7689.6|7700.6|7690.6|7699.6|7689.6|11
1606839330000|2020-12-01 16:15:30|7699.4|7689.4|7695.9|7685.9|7699.4|7689.4|7695.9|7685.9|13
1606839340000|2020-12-01 16:15:40|7695.6|7685.6|7697.1|7687.1|7697.1|7687.1|7695.6|7685.6|7
1606839350000|2020-12-01 16:15:50|7696.9|7686.9|7698.1|7688.1|7698.1|7688.1|7696.9|7686.9|4
1606839360000|2020-12-01 16:16:00|7698.4|7688.4|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|2
1606839370000|2020-12-01 16:16:10|7699.1|7689.1|7699.4|7689.4|7700.6|7690.6|7698.9|7688.9|8
1606839380000|2020-12-01 16:16:20|7699.1|7689.1|7697.1|7687.1|7699.4|7689.4|7697.1|7687.1|8
1606839390000|2020-12-01 16:16:30|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1606839400000|2020-12-01 16:16:40|7696.4|7686.4|7696.6|7686.6|7696.9|7686.9|7696.4|7686.4|4
1606839410000|2020-12-01 16:16:50|7696.4|7686.4|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|3
1606839420000|2020-12-01 16:17:00|7696.1|7686.1|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|3
1606839430000|2020-12-01 16:17:10|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1606839440000|2020-12-01 16:17:20|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|4
1606839450000|2020-12-01 16:17:30|7696.1|7686.1|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|4
1606839470000|2020-12-01 16:17:50|7696.1|7686.1|7695.9|7685.9|7696.1|7686.1|7695.9|7685.9|2
1606839480000|2020-12-01 16:18:00|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|2
1606839490000|2020-12-01 16:18:10|7696.1|7686.1|7698.6|7688.6|7698.9|7688.9|7695.1|7685.1|13
1606839500000|2020-12-01 16:18:20|7698.4|7688.4|7696.6|7686.6|7698.4|7688.4|7696.6|7686.6|7
1606839520000|2020-12-01 16:18:40|7696.9|7686.9|7696.4|7686.4|7697.1|7687.1|7695.9|7685.9|6
1606839530000|2020-12-01 16:18:50|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1606839560000|2020-12-01 16:19:20|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|2
1606839570000|2020-12-01 16:19:30|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|2
1606839580000|2020-12-01 16:19:40|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7696.1|7686.1|8
1606839590000|2020-12-01 16:19:50|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1606839600000|2020-12-01 16:20:00|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1606839610000|2020-12-01 16:20:10|7698.1|7688.1|7699.1|7689.1|7699.1|7689.1|7698.1|7688.1|5
1606839620000|2020-12-01 16:20:20|7698.9|7688.9|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|2
1606839630000|2020-12-01 16:20:30|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|1
1606839640000|2020-12-01 16:20:40|7698.6|7688.6|7701.1|7691.1|7701.1|7691.1|7698.6|7688.6|8
1606839650000|2020-12-01 16:20:50|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|2
1606839660000|2020-12-01 16:21:00|7700.9|7690.9|7701.6|7691.6|7702.1|7692.1|7700.9|7690.9|7
1606839670000|2020-12-01 16:21:10|7701.9|7691.9|7701.6|7691.6|7702.1|7692.1|7701.6|7691.6|6
1606839680000|2020-12-01 16:21:20|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.9|7691.9|2
1606839690000|2020-12-01 16:21:30|7701.9|7691.9|7699.9|7689.9|7701.9|7691.9|7699.9|7689.9|6
1606839700000|2020-12-01 16:21:40|7699.6|7689.6|7700.4|7690.4|7700.4|7690.4|7699.6|7689.6|8
1606839710000|2020-12-01 16:21:50|7700.1|7690.1|7700.9|7690.9|7700.9|7690.9|7700.1|7690.1|4
1606839720000|2020-12-01 16:22:00|7700.4|7690.4|7700.4|7690.4|7700.6|7690.6|7700.1|7690.1|5
1606839730000|2020-12-01 16:22:10|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1606839740000|2020-12-01 16:22:20|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7699.9|7689.9|6
1606839760000|2020-12-01 16:22:40|7700.4|7690.4|7701.1|7691.1|7701.1|7691.1|7700.4|7690.4|4
1606839770000|2020-12-01 16:22:50|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1606839790000|2020-12-01 16:23:10|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1606839800000|2020-12-01 16:23:20|7701.1|7691.1|7701.4|7691.4|7701.4|7691.4|7701.1|7691.1|2
1606839810000|2020-12-01 16:23:30|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1606839840000|2020-12-01 16:24:00|7701.4|7691.4|7704.1|7694.1|7704.1|7694.1|7701.4|7691.4|6
1606839850000|2020-12-01 16:24:10|7704.4|7694.4|7706.4|7696.4|7706.4|7696.4|7704.4|7694.4|8
1606839860000|2020-12-01 16:24:20|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7704.9|7694.9|3
1606839870000|2020-12-01 16:24:30|7704.9|7694.9|7704.4|7694.4|7704.9|7694.9|7704.4|7694.4|4
1606839880000|2020-12-01 16:24:40|7704.6|7694.6|7703.6|7693.6|7704.6|7694.6|7703.6|7693.6|4
1606839890000|2020-12-01 16:24:50|7703.9|7693.9|7705.9|7695.9|7705.9|7695.9|7703.9|7693.9|4
1606839900000|2020-12-01 16:25:00|7706.4|7696.4|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|3
1606839910000|2020-12-01 16:25:10|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|1
1606839920000|2020-12-01 16:25:20|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|5
1606839930000|2020-12-01 16:25:30|7706.1|7696.1|7706.1|7696.1|7706.4|7696.4|7705.9|7695.9|12
1606839940000|2020-12-01 16:25:40|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.4|7695.4|4
1606839950000|2020-12-01 16:25:50|7705.9|7695.9|7707.6|7697.6|7708.1|7698.1|7705.9|7695.9|9
1606839960000|2020-12-01 16:26:00|7708.1|7698.1|7708.1|7698.1|7708.4|7698.4|7707.4|7697.4|9
1606839970000|2020-12-01 16:26:10|7707.9|7697.9|7706.1|7696.1|7708.1|7698.1|7705.4|7695.4|15
1606839980000|2020-12-01 16:26:20|7706.4|7696.4|7705.4|7695.4|7706.4|7696.4|7705.4|7695.4|5
1606839990000|2020-12-01 16:26:30|7705.1|7695.1|7704.6|7694.6|7705.1|7695.1|7704.4|7694.4|7
1606840000000|2020-12-01 16:26:40|7704.1|7694.1|7702.6|7692.6|7704.1|7694.1|7701.4|7691.4|11
1606840010000|2020-12-01 16:26:50|7702.4|7692.4|7701.9|7691.9|7702.6|7692.6|7701.9|7691.9|8
1606840020000|2020-12-01 16:27:00|7701.6|7691.6|7701.4|7691.4|7701.9|7691.9|7701.4|7691.4|9
1606840030000|2020-12-01 16:27:10|7701.6|7691.6|7701.4|7691.4|7701.6|7691.6|7701.4|7691.4|2
1606840040000|2020-12-01 16:27:20|7701.1|7691.1|7699.9|7689.9|7701.1|7691.1|7699.6|7689.6|10
1606840050000|2020-12-01 16:27:30|7699.4|7689.4|7699.4|7689.4|7699.6|7689.6|7698.9|7688.9|8
1606840060000|2020-12-01 16:27:40|7698.6|7688.6|7699.1|7689.1|7699.1|7689.1|7698.6|7688.6|2
1606840070000|2020-12-01 16:27:50|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|6
1606840080000|2020-12-01 16:28:00|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|4
1606840090000|2020-12-01 16:28:10|7700.1|7690.1|7700.6|7690.6|7700.6|7690.6|7700.1|7690.1|2
1606840110000|2020-12-01 16:28:30|7700.9|7690.9|7699.9|7689.9|7701.1|7691.1|7699.6|7689.6|7
1606840120000|2020-12-01 16:28:40|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.4|7689.4|5
1606840140000|2020-12-01 16:29:00|7699.4|7689.4|7700.1|7690.1|7700.1|7690.1|7699.4|7689.4|6
1606840150000|2020-12-01 16:29:10|7700.6|7690.6|7699.6|7689.6|7700.6|7690.6|7699.6|7689.6|4
1606840160000|2020-12-01 16:29:20|7699.9|7689.9|7699.6|7689.6|7699.9|7689.9|7699.6|7689.6|4
1606840170000|2020-12-01 16:29:30|7699.4|7689.4|7695.9|7685.9|7699.4|7689.4|7695.9|7685.9|8
1606840180000|2020-12-01 16:29:40|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.6|7685.6|5
1606840190000|2020-12-01 16:29:50|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|3
1606840200000|2020-12-01 16:30:00|7696.1|7686.1|7697.1|7687.1|7697.4|7687.4|7695.9|7685.9|6
1606840210000|2020-12-01 16:30:10|7697.9|7687.9|7700.6|7690.6|7700.6|7690.6|7697.6|7687.6|11
1606840220000|2020-12-01 16:30:20|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.4|7689.4|4
1606840230000|2020-12-01 16:30:30|7699.4|7689.4|7699.4|7689.4|7699.6|7689.6|7699.4|7689.4|3
1606840240000|2020-12-01 16:30:40|7699.1|7689.1|7696.4|7686.4|7699.1|7689.1|7696.4|7686.4|5
1606840250000|2020-12-01 16:30:50|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1606840260000|2020-12-01 16:31:00|7696.6|7686.6|7695.6|7685.6|7696.6|7686.6|7695.6|7685.6|6
1606840270000|2020-12-01 16:31:10|7695.1|7685.1|7696.9|7686.9|7697.1|7687.1|7695.1|7685.1|14
1606840280000|2020-12-01 16:31:20|7697.1|7687.1|7698.4|7688.4|7698.9|7688.9|7697.1|7687.1|7
1606840290000|2020-12-01 16:31:30|7698.6|7688.6|7698.6|7688.6|7699.1|7689.1|7698.4|7688.4|8
1606840300000|2020-12-01 16:31:40|7699.1|7689.1|7700.9|7690.9|7701.4|7691.4|7699.1|7689.1|7
1606840310000|2020-12-01 16:31:50|7701.1|7691.1|7701.9|7691.9|7701.9|7691.9|7701.1|7691.1|3
1606840320000|2020-12-01 16:32:00|7702.1|7692.1|7700.1|7690.1|7703.1|7693.1|7700.1|7690.1|7
1606840330000|2020-12-01 16:32:10|7699.9|7689.9|7702.1|7692.1|7702.1|7692.1|7699.1|7689.1|14
1606840340000|2020-12-01 16:32:20|7701.9|7691.9|7697.9|7687.9|7702.4|7692.4|7697.4|7687.4|19
1606840350000|2020-12-01 16:32:30|7698.4|7688.4|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|3
1606840360000|2020-12-01 16:32:40|7698.6|7688.6|7695.9|7685.9|7698.6|7688.6|7695.4|7685.4|17
1606840370000|2020-12-01 16:32:50|7695.6|7685.6|7696.9|7686.9|7696.9|7686.9|7695.6|7685.6|13
1606840380000|2020-12-01 16:33:00|7696.6|7686.6|7697.1|7687.1|7697.6|7687.6|7696.6|7686.6|8
1606840390000|2020-12-01 16:33:10|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|2
1606840400000|2020-12-01 16:33:20|7697.4|7687.4|7698.4|7688.4|7698.4|7688.4|7697.4|7687.4|8
1606840410000|2020-12-01 16:33:30|7698.1|7688.1|7698.6|7688.6|7698.9|7688.9|7697.9|7687.9|8
1606840420000|2020-12-01 16:33:40|7698.9|7688.9|7697.9|7687.9|7698.9|7688.9|7697.9|7687.9|9
1606840430000|2020-12-01 16:33:50|7697.6|7687.6|7696.9|7686.9|7697.6|7687.6|7696.4|7686.4|6
1606840440000|2020-12-01 16:34:00|7697.1|7687.1|7697.4|7687.4|7698.4|7688.4|7697.1|7687.1|9
1606840450000|2020-12-01 16:34:10|7697.6|7687.6|7698.1|7688.1|7698.4|7688.4|7697.6|7687.6|6
1606840460000|2020-12-01 16:34:20|7698.4|7688.4|7698.1|7688.1|7698.6|7688.6|7697.9|7687.9|10
1606840470000|2020-12-01 16:34:30|7697.9|7687.9|7699.6|7689.6|7699.6|7689.6|7697.6|7687.6|8
1606840480000|2020-12-01 16:34:40|7699.4|7689.4|7699.1|7689.1|7699.4|7689.4|7699.1|7689.1|6
1606840490000|2020-12-01 16:34:50|7699.4|7689.4|7699.9|7689.9|7700.1|7690.1|7699.1|7689.1|9
1606840500000|2020-12-01 16:35:00|7699.6|7689.6|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|5
1606840510000|2020-12-01 16:35:10|7700.4|7690.4|7700.9|7690.9|7701.1|7691.1|7700.4|7690.4|7
1606840520000|2020-12-01 16:35:20|7700.6|7690.6|7697.1|7687.1|7700.9|7690.9|7697.1|7687.1|8
1606840550000|2020-12-01 16:35:50|7697.4|7687.4|7699.6|7689.6|7700.4|7690.4|7697.4|7687.4|14
1606840560000|2020-12-01 16:36:00|7698.9|7688.9|7699.6|7689.6|7699.9|7689.9|7698.4|7688.4|10
1606840570000|2020-12-01 16:36:10|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.6|7689.6|5
1606840580000|2020-12-01 16:36:20|7699.6|7689.6|7697.9|7687.9|7699.9|7689.9|7697.9|7687.9|10
1606840590000|2020-12-01 16:36:30|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|1
1606840600000|2020-12-01 16:36:40|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|1
1606840610000|2020-12-01 16:36:50|7698.9|7688.9|7699.4|7689.4|7699.4|7689.4|7698.9|7688.9|3
1606840620000|2020-12-01 16:37:00|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.1|7689.1|8
1606840630000|2020-12-01 16:37:10|7699.6|7689.6|7698.4|7688.4|7699.9|7689.9|7698.4|7688.4|5
1606840640000|2020-12-01 16:37:20|7698.1|7688.1|7697.1|7687.1|7698.1|7688.1|7696.6|7686.6|8
1606840650000|2020-12-01 16:37:30|7697.4|7687.4|7696.6|7686.6|7697.6|7687.6|7696.6|7686.6|8
1606840660000|2020-12-01 16:37:40|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7695.6|7685.6|5
1606840670000|2020-12-01 16:37:50|7695.6|7685.6|7696.1|7686.1|7696.1|7686.1|7695.1|7685.1|14
1606840680000|2020-12-01 16:38:00|7695.6|7685.6|7696.9|7686.9|7696.9|7686.9|7695.4|7685.4|7
1606840690000|2020-12-01 16:38:10|7697.1|7687.1|7698.6|7688.6|7698.6|7688.6|7697.1|7687.1|9
1606840700000|2020-12-01 16:38:20|7698.9|7688.9|7699.4|7689.4|7699.6|7689.6|7698.9|7688.9|6
1606840710000|2020-12-01 16:38:30|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.4|7689.4|3
1606840720000|2020-12-01 16:38:40|7699.1|7689.1|7698.1|7688.1|7699.1|7689.1|7697.6|7687.6|9
1606840730000|2020-12-01 16:38:50|7697.6|7687.6|7696.4|7686.4|7697.6|7687.6|7696.1|7686.1|6
1606840740000|2020-12-01 16:39:00|7696.6|7686.6|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|4
1606840750000|2020-12-01 16:39:10|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|4
1606840760000|2020-12-01 16:39:20|7697.1|7687.1|7698.1|7688.1|7698.1|7688.1|7697.1|7687.1|3
1606840770000|2020-12-01 16:39:30|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|4
1606840780000|2020-12-01 16:39:40|7699.4|7689.4|7701.4|7691.4|7701.4|7691.4|7699.4|7689.4|8
1606840790000|2020-12-01 16:39:50|7701.6|7691.6|7701.4|7691.4|7701.6|7691.6|7701.4|7691.4|2
1606840800000|2020-12-01 16:40:00|7701.9|7691.9|7702.6|7692.6|7702.6|7692.6|7701.9|7691.9|5
1606840810000|2020-12-01 16:40:10|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.9|7692.9|2
1606840820000|2020-12-01 16:40:20|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|4
1606840830000|2020-12-01 16:40:30|7704.1|7694.1|7703.1|7693.1|7704.1|7694.1|7703.1|7693.1|5
1606840840000|2020-12-01 16:40:40|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1606840850000|2020-12-01 16:40:50|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|5
1606840860000|2020-12-01 16:41:00|7703.4|7693.4|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|3
1606840890000|2020-12-01 16:41:30|7702.9|7692.9|7704.1|7694.1|7704.1|7694.1|7702.9|7692.9|2
1606840900000|2020-12-01 16:41:40|7704.4|7694.4|7706.4|7696.4|7706.4|7696.4|7704.4|7694.4|6
1606840910000|2020-12-01 16:41:50|7706.6|7696.6|7707.4|7697.4|7707.4|7697.4|7706.6|7696.6|9
1606840920000|2020-12-01 16:42:00|7707.1|7697.1|7706.9|7696.9|7707.9|7697.9|7706.9|7696.9|8
1606840930000|2020-12-01 16:42:10|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|4
1606840940000|2020-12-01 16:42:20|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|4
1606840950000|2020-12-01 16:42:30|7707.1|7697.1|7707.9|7697.9|7708.6|7698.6|7706.9|7696.9|9
1606840960000|2020-12-01 16:42:40|7708.1|7698.1|7707.6|7697.6|7708.1|7698.1|7707.6|7697.6|4
1606840970000|2020-12-01 16:42:50|7707.9|7697.9|7708.4|7698.4|7708.4|7698.4|7707.9|7697.9|2
1606840980000|2020-12-01 16:43:00|7708.6|7698.6|7708.1|7698.1|7708.6|7698.6|7708.1|7698.1|3
1606840990000|2020-12-01 16:43:10|7708.4|7698.4|7707.4|7697.4|7708.4|7698.4|7707.4|7697.4|4
1606841000000|2020-12-01 16:43:20|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1606841010000|2020-12-01 16:43:30|7706.9|7696.9|7703.4|7693.4|7706.9|7696.9|7703.4|7693.4|9
1606841020000|2020-12-01 16:43:40|7703.1|7693.1|7703.9|7693.9|7703.9|7693.9|7702.1|7692.1|8
1606841030000|2020-12-01 16:43:50|7704.1|7694.1|7704.9|7694.9|7704.9|7694.9|7704.1|7694.1|5
1606841040000|2020-12-01 16:44:00|7703.9|7693.9|7704.6|7694.6|7704.9|7694.9|7703.9|7693.9|3
1606841050000|2020-12-01 16:44:10|7704.9|7694.9|7706.1|7696.1|7706.1|7696.1|7704.9|7694.9|9
1606841060000|2020-12-01 16:44:20|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|3
1606841070000|2020-12-01 16:44:30|7707.1|7697.1|7707.4|7697.4|7707.4|7697.4|7706.9|7696.9|6
1606841080000|2020-12-01 16:44:40|7707.9|7697.9|7709.6|7699.6|7709.6|7699.6|7707.9|7697.9|5
1606841090000|2020-12-01 16:44:50|7709.9|7699.9|7711.4|7701.4|7713.6|7703.6|7709.9|7699.9|18
1606841100000|2020-12-01 16:45:00|7711.1|7701.1|7710.9|7700.9|7711.1|7701.1|7710.6|7700.6|5
1606841110000|2020-12-01 16:45:10|7710.6|7700.6|7709.6|7699.6|7711.1|7701.1|7709.6|7699.6|7
1606841120000|2020-12-01 16:45:20|7709.4|7699.4|7707.6|7697.6|7710.1|7700.1|7707.4|7697.4|11
1606841130000|2020-12-01 16:45:30|7707.4|7697.4|7703|7693|7707.4|7697.4|7703|7693|7
1606841140000|2020-12-01 16:45:40|7702.8|7692.8|7701.9|7691.9|7702.8|7692.8|7701.9|7691.9|4
1606841150000|2020-12-01 16:45:50|7702.1|7692.1|7701.6|7691.6|7702.4|7692.4|7700.9|7690.9|12
1606841160000|2020-12-01 16:46:00|7701.4|7691.4|7702.1|7692.1|7702.1|7692.1|7701.4|7691.4|4
1606841170000|2020-12-01 16:46:10|7702.9|7692.9|7705.4|7695.4|7705.4|7695.4|7702.9|7692.9|6
1606841180000|2020-12-01 16:46:20|7706.6|7696.6|7706.9|7696.9|7707.6|7697.6|7706.6|7696.6|6
1606841190000|2020-12-01 16:46:30|7707.1|7697.1|7703.6|7693.6|7708.1|7698.1|7703.6|7693.6|12
1606841200000|2020-12-01 16:46:40|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|8
1606841210000|2020-12-01 16:46:50|7703.6|7693.6|7701.4|7691.4|7704.6|7694.6|7701.1|7691.1|11
1606841220000|2020-12-01 16:47:00|7701.1|7691.1|7700.4|7690.4|7701.1|7691.1|7699.9|7689.9|9
1606841230000|2020-12-01 16:47:10|7700.6|7690.6|7698|7688|7700.6|7690.6|7698|7688|3
1606841240000|2020-12-01 16:47:20|7697.8|7687.8|7696.9|7686.9|7697.8|7687.8|7696.9|7686.9|3
1606841250000|2020-12-01 16:47:30|7696.8|7686.8|7694|7684|7696.8|7686.8|7693.9|7683.9|11
1606841260000|2020-12-01 16:47:40|7693.8|7683.8|7694.1|7684.1|7694.4|7684.4|7693.1|7683.1|12
1606841270000|2020-12-01 16:47:50|7694.4|7684.4|7693.4|7683.4|7694.4|7684.4|7693.4|7683.4|10
1606841280000|2020-12-01 16:48:00|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.1|7683.1|9
1606841290000|2020-12-01 16:48:10|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7691.5|7681.5|14
1606841300000|2020-12-01 16:48:20|7693.4|7683.4|7691.4|7681.4|7693.4|7683.4|7691.4|7681.4|3
1606841310000|2020-12-01 16:48:30|7691.6|7681.6|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|2
1606841320000|2020-12-01 16:48:40|7691.1|7681.1|7690.6|7680.6|7691.1|7681.1|7690.6|7680.6|3
1606841330000|2020-12-01 16:48:50|7690.9|7680.9|7690.4|7680.4|7691.1|7681.1|7689.6|7679.6|6
1606841340000|2020-12-01 16:49:00|7690.6|7680.6|7691.4|7681.4|7691.4|7681.4|7690.4|7680.4|10
1606841350000|2020-12-01 16:49:10|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7690.6|7680.6|8
1606841370000|2020-12-01 16:49:30|7691.6|7681.6|7694.6|7684.6|7694.9|7684.9|7691.6|7681.6|15
1606841380000|2020-12-01 16:49:40|7694.9|7684.9|7696.6|7686.6|7697.4|7687.4|7694.9|7684.9|12
1606841390000|2020-12-01 16:49:50|7697.9|7687.9|7695.9|7685.9|7697.9|7687.9|7695.9|7685.9|6
1606841400000|2020-12-01 16:50:00|7695.6|7685.6|7693.6|7683.6|7695.9|7685.9|7692.9|7682.9|13
1606841410000|2020-12-01 16:50:10|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.4|7682.4|9
1606841420000|2020-12-01 16:50:20|7692.4|7682.4|7691.4|7681.4|7693.9|7683.9|7691.1|7681.1|13
1606841430000|2020-12-01 16:50:30|7691.6|7681.6|7693.1|7683.1|7693.4|7683.4|7691.6|7681.6|17
1606841440000|2020-12-01 16:50:40|7692.9|7682.9|7691.1|7681.1|7693.1|7683.1|7691.1|7681.1|9
1606841450000|2020-12-01 16:50:50|7690.9|7680.9|7691.6|7681.6|7691.9|7681.9|7690.4|7680.4|8
1606841460000|2020-12-01 16:51:00|7691.1|7681.1|7691.1|7681.1|7691.4|7681.4|7690.9|7680.9|7
1606841470000|2020-12-01 16:51:10|7690.9|7680.9|7688.4|7678.4|7690.9|7680.9|7687.4|7677.4|13
1606841480000|2020-12-01 16:51:20|7688.6|7678.6|7689.6|7679.6|7689.9|7679.9|7688.6|7678.6|5
1606841490000|2020-12-01 16:51:30|7689.1|7679.1|7688.1|7678.1|7689.1|7679.1|7688.1|7678.1|3
1606841500000|2020-12-01 16:51:40|7688.4|7678.4|7687.9|7677.9|7689.1|7679.1|7687.9|7677.9|5
1606841510000|2020-12-01 16:51:50|7688.1|7678.1|7687.4|7677.4|7688.9|7678.9|7687.4|7677.4|7
1606841520000|2020-12-01 16:52:00|7686.3|7676.3|7686.1|7676.1|7686.3|7676.3|7684.9|7674.9|5
1606841530000|2020-12-01 16:52:10|7685.9|7675.9|7679.9|7669.9|7685.9|7675.9|7679.9|7669.9|20
1606841540000|2020-12-01 16:52:20|7680.1|7670.1|7681.6|7671.6|7681.6|7671.6|7679.9|7669.9|10
1606841550000|2020-12-01 16:52:30|7681.9|7671.9|7684.4|7674.4|7684.9|7674.9|7681.9|7671.9|16
1606841560000|2020-12-01 16:52:40|7683.6|7673.6|7682.9|7672.9|7683.6|7673.6|7682.9|7672.9|4
1606841570000|2020-12-01 16:52:50|7682.6|7672.6|7681.4|7671.4|7682.6|7672.6|7681.4|7671.4|7
1606841580000|2020-12-01 16:53:00|7681.1|7671.1|7679.6|7669.6|7681.1|7671.1|7679.1|7669.1|16
1606841590000|2020-12-01 16:53:10|7679.9|7669.9|7680.9|7670.9|7681.1|7671.1|7679.9|7669.9|9
1606841600000|2020-12-01 16:53:20|7681.1|7671.1|7682.1|7672.1|7682.6|7672.6|7681.1|7671.1|12
1606841610000|2020-12-01 16:53:30|7681.9|7671.9|7681.6|7671.6|7681.9|7671.9|7680.6|7670.6|9
1606841620000|2020-12-01 16:53:40|7681.4|7671.4|7679.9|7669.9|7682.1|7672.1|7679.9|7669.9|11
1606841630000|2020-12-01 16:53:50|7680.1|7670.1|7679.4|7669.4|7680.6|7670.6|7679.4|7669.4|11
1606841640000|2020-12-01 16:54:00|7680.6|7670.6|7675.6|7665.6|7680.6|7670.6|7675.6|7665.6|11
1606841650000|2020-12-01 16:54:10|7675.9|7665.9|7673.6|7663.6|7676.1|7666.1|7673.6|7663.6|5
1606841660000|2020-12-01 16:54:20|7673.9|7663.9|7676.6|7666.6|7676.6|7666.6|7673.9|7663.9|12
1606841670000|2020-12-01 16:54:30|7676.9|7666.9|7675.9|7665.9|7679.9|7669.9|7675.9|7665.9|11
1606841680000|2020-12-01 16:54:40|7676.1|7666.1|7678.1|7668.1|7678.1|7668.1|7675.4|7665.4|17
1606841690000|2020-12-01 16:54:50|7677.9|7667.9|7674.1|7664.1|7678.1|7668.1|7673.9|7663.9|20
1606841700000|2020-12-01 16:55:00|7673.9|7663.9|7677.6|7667.6|7677.6|7667.6|7673.9|7663.9|17
1606841710000|2020-12-01 16:55:10|7677.9|7667.9|7679.9|7669.9|7679.9|7669.9|7677.9|7667.9|4
1606841720000|2020-12-01 16:55:20|7679.4|7669.4|7679.4|7669.4|7680.1|7670.1|7679.4|7669.4|5
1606841730000|2020-12-01 16:55:30|7679.1|7669.1|7677.9|7667.9|7679.1|7669.1|7677.9|7667.9|8
1606841740000|2020-12-01 16:55:40|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.4|7666.4|11
1606841750000|2020-12-01 16:55:50|7676.6|7666.6|7675.6|7665.6|7676.9|7666.9|7675.1|7665.1|10
1606841760000|2020-12-01 16:56:00|7675.4|7665.4|7673.9|7663.9|7675.4|7665.4|7673.9|7663.9|6
1606841770000|2020-12-01 16:56:10|7673.6|7663.6|7672.6|7662.6|7673.9|7663.9|7672.4|7662.4|13
1606841780000|2020-12-01 16:56:20|7672.9|7662.9|7675.9|7665.9|7675.9|7665.9|7672.9|7662.9|15
1606841790000|2020-12-01 16:56:30|7676.1|7666.1|7677.4|7667.4|7677.4|7667.4|7675.6|7665.6|11
1606841800000|2020-12-01 16:56:40|7678.1|7668.1|7679.9|7669.9|7679.9|7669.9|7678.1|7668.1|6
1606841810000|2020-12-01 16:56:50|7680.9|7670.9|7683.1|7673.1|7684.6|7674.6|7680.9|7670.9|6
1606841820000|2020-12-01 16:57:00|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|3
1606841830000|2020-12-01 16:57:10|7684.4|7674.4|7684.4|7674.4|7684.6|7674.6|7684.4|7674.4|3
1606841840000|2020-12-01 16:57:20|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|2
1606841850000|2020-12-01 16:57:30|7684.6|7674.6|7684.4|7674.4|7684.6|7674.6|7684.4|7674.4|2
1606841860000|2020-12-01 16:57:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|6
1606841870000|2020-12-01 16:57:50|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1606841880000|2020-12-01 16:58:00|7684.9|7674.9|7682.6|7672.6|7685.1|7675.1|7682.6|7672.6|16
1606841890000|2020-12-01 16:58:10|7682.1|7672.1|7680.4|7670.4|7682.9|7672.9|7679.9|7669.9|6
1606841900000|2020-12-01 16:58:20|7680.6|7670.6|7679.6|7669.6|7682.9|7672.9|7679.1|7669.1|5
1606841910000|2020-12-01 16:58:30|7679.4|7669.4|7680.6|7670.6|7681.1|7671.1|7679.1|7669.1|13
1606841920000|2020-12-01 16:58:40|7680.4|7670.4|7679.9|7669.9|7680.6|7670.6|7678.6|7668.6|8
1606841930000|2020-12-01 16:58:50|7680.6|7670.6|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|4
1606841940000|2020-12-01 16:59:00|7680.6|7670.6|7684.9|7674.9|7685.1|7675.1|7680.6|7670.6|15
1606841950000|2020-12-01 16:59:10|7685.1|7675.1|7685.9|7675.9|7686.4|7676.4|7684.9|7674.9|12
1606841960000|2020-12-01 16:59:20|7686.1|7676.1|7683.9|7673.9|7686.6|7676.6|7683.9|7673.9|23
1606841970000|2020-12-01 16:59:30|7684.1|7674.1|7681.4|7671.4|7684.4|7674.4|7680.9|7670.9|10
1606841980000|2020-12-01 16:59:40|7681.1|7671.1|7681.1|7671.1|7681.4|7671.4|7680.9|7670.9|6
1606841990000|2020-12-01 16:59:50|7680.9|7670.9|7681.4|7671.4|7682.9|7672.9|7680.9|7670.9|9
1606842000000|2020-12-01 17:00:00|7681.6|7671.6|7681.6|7671.6|7681.9|7671.9|7681.4|7671.4|4
1606842010000|2020-12-01 17:00:10|7681.4|7671.4|7682.9|7672.9|7682.9|7672.9|7681.4|7671.4|3
1606842020000|2020-12-01 17:00:20|7682.6|7672.6|7684.9|7674.9|7684.9|7674.9|7682.6|7672.6|5
1606842030000|2020-12-01 17:00:30|7685.4|7675.4|7685.9|7675.9|7686.4|7676.4|7685.4|7675.4|9
1606842040000|2020-12-01 17:00:40|7686.1|7676.1|7686.9|7676.9|7686.9|7676.9|7686.1|7676.1|4
1606842050000|2020-12-01 17:00:50|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|5
1606842060000|2020-12-01 17:01:00|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1606842070000|2020-12-01 17:01:10|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1606842080000|2020-12-01 17:01:20|7688.1|7678.1|7688.6|7678.6|7688.9|7678.9|7688.1|7678.1|3
1606842090000|2020-12-01 17:01:30|7688.9|7678.9|7689.4|7679.4|7689.6|7679.6|7688.9|7678.9|4
1606842100000|2020-12-01 17:01:40|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|4
1606842110000|2020-12-01 17:01:50|7688.9|7678.9|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|9
1606842130000|2020-12-01 17:02:10|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|2
1606842140000|2020-12-01 17:02:20|7690.6|7680.6|7691.4|7681.4|7691.6|7681.6|7690.6|7680.6|3
1606842150000|2020-12-01 17:02:30|7691.1|7681.1|7690.6|7680.6|7691.1|7681.1|7689.9|7679.9|6
1606842160000|2020-12-01 17:02:40|7690.4|7680.4|7689.9|7679.9|7690.4|7680.4|7689.9|7679.9|2
1606842170000|2020-12-01 17:02:50|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1606842180000|2020-12-01 17:03:00|7691.4|7681.4|7690.6|7680.6|7691.9|7681.9|7690.6|7680.6|5
1606842190000|2020-12-01 17:03:10|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1606842200000|2020-12-01 17:03:20|7689.9|7679.9|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|5
1606842240000|2020-12-01 17:04:00|7689.4|7679.4|7690.6|7680.6|7690.6|7680.6|7689.4|7679.4|2
1606842250000|2020-12-01 17:04:10|7690.9|7680.9|7691.4|7681.4|7691.6|7681.6|7690.9|7680.9|3
1606842270000|2020-12-01 17:04:30|7691.1|7681.1|7690.6|7680.6|7691.1|7681.1|7690.6|7680.6|2
1606842280000|2020-12-01 17:04:40|7690.4|7680.4|7689.9|7679.9|7690.4|7680.4|7689.6|7679.6|4
1606842290000|2020-12-01 17:04:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1606842330000|2020-12-01 17:05:30|7689.9|7679.9|7690.6|7680.6|7690.6|7680.6|7689.9|7679.9|4
1606842350000|2020-12-01 17:05:50|7690.4|7680.4|7689.9|7679.9|7690.4|7680.4|7689.9|7679.9|2
1606842360000|2020-12-01 17:06:00|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.6|7679.6|4
1606842370000|2020-12-01 17:06:10|7690.1|7680.1|7689.1|7679.1|7690.1|7680.1|7689.1|7679.1|4
1606842380000|2020-12-01 17:06:20|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1606842390000|2020-12-01 17:06:30|7689.1|7679.1|7689.9|7679.9|7689.9|7679.9|7688.6|7678.6|9
1606842400000|2020-12-01 17:06:40|7689.6|7679.6|7690.4|7680.4|7690.6|7680.6|7689.6|7679.6|5
1606842410000|2020-12-01 17:06:50|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.4|7680.4|9
1606842420000|2020-12-01 17:07:00|7691.4|7681.4|7693.1|7683.1|7693.3|7683.3|7691.4|7681.4|3
1606842430000|2020-12-01 17:07:10|7692.9|7682.9|7691.6|7681.6|7692.9|7682.9|7691.6|7681.6|2
1606842440000|2020-12-01 17:07:20|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1606842470000|2020-12-01 17:07:50|7692.1|7682.1|7692.9|7682.9|7692.9|7682.9|7692.1|7682.1|2
1606842480000|2020-12-01 17:08:00|7693.1|7683.1|7693.9|7683.9|7693.9|7683.9|7693.1|7683.1|4
1606842490000|2020-12-01 17:08:10|7694.1|7684.1|7695.1|7685.1|7695.1|7685.1|7693.9|7683.9|5
1606842530000|2020-12-01 17:08:50|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|2
1606842540000|2020-12-01 17:09:00|7694.4|7684.4|7693.4|7683.4|7694.4|7684.4|7693.1|7683.1|3
1606842550000|2020-12-01 17:09:10|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606842560000|2020-12-01 17:09:20|7693.4|7683.4|7691.6|7681.6|7693.4|7683.4|7691.6|7681.6|5
1606842570000|2020-12-01 17:09:30|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1606842590000|2020-12-01 17:09:50|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|1
1606842600000|2020-12-01 17:10:00|7691.4|7681.4|7689.6|7679.6|7691.4|7681.4|7689.6|7679.6|9
1606842610000|2020-12-01 17:10:10|7689.9|7679.9|7692.1|7682.1|7692.4|7682.4|7689.9|7679.9|5
1606842620000|2020-12-01 17:10:20|7692.4|7682.4|7692.4|7682.4|7692.6|7682.6|7691.6|7681.6|9
1606842630000|2020-12-01 17:10:30|7692.6|7682.6|7693.4|7683.4|7693.4|7683.4|7692.6|7682.6|3
1606842640000|2020-12-01 17:10:40|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1606842650000|2020-12-01 17:10:50|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1606842660000|2020-12-01 17:11:00|7693.6|7683.6|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|3
1606842670000|2020-12-01 17:11:10|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|3
1606842680000|2020-12-01 17:11:20|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606842690000|2020-12-01 17:11:30|7693.9|7683.9|7695.4|7685.4|7695.4|7685.4|7693.9|7683.9|4
1606842700000|2020-12-01 17:11:40|7695.1|7685.1|7694.9|7684.9|7695.4|7685.4|7694.9|7684.9|6
1606842710000|2020-12-01 17:11:50|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|3
1606842720000|2020-12-01 17:12:00|7695.4|7685.4|7695.1|7685.1|7695.4|7685.4|7694.9|7684.9|3
1606842730000|2020-12-01 17:12:10|7694.9|7684.9|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|3
1606842740000|2020-12-01 17:12:20|7693.9|7683.9|7693.1|7683.1|7693.9|7683.9|7693.1|7683.1|4
1606842750000|2020-12-01 17:12:30|7692.9|7682.9|7691.4|7681.4|7692.9|7682.9|7691.4|7681.4|4
1606842760000|2020-12-01 17:12:40|7690.9|7680.9|7690.4|7680.4|7691.4|7681.4|7690.1|7680.1|7
1606842770000|2020-12-01 17:12:50|7690.9|7680.9|7689.1|7679.1|7690.9|7680.9|7689.1|7679.1|5
1606842780000|2020-12-01 17:13:00|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|5
1606842790000|2020-12-01 17:13:10|7688.1|7678.1|7686.6|7676.6|7688.1|7678.1|7686.6|7676.6|4
1606842800000|2020-12-01 17:13:20|7686.9|7676.9|7685.6|7675.6|7687.1|7677.1|7685.6|7675.6|7
1606842810000|2020-12-01 17:13:30|7685.9|7675.9|7686.9|7676.9|7687.9|7677.9|7685.6|7675.6|7
1606842820000|2020-12-01 17:13:40|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7686.1|7676.1|3
1606842830000|2020-12-01 17:13:50|7686.1|7676.1|7684.9|7674.9|7686.1|7676.1|7684.9|7674.9|5
1606842850000|2020-12-01 17:14:10|7684.6|7674.6|7684.6|7674.6|7685.1|7675.1|7684.6|7674.6|4
1606842860000|2020-12-01 17:14:20|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|3
1606842870000|2020-12-01 17:14:30|7684.9|7674.9|7684.9|7674.9|7685.4|7675.4|7684.4|7674.4|6
1606842880000|2020-12-01 17:14:40|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|3
1606842900000|2020-12-01 17:15:00|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1606842910000|2020-12-01 17:15:10|7684.1|7674.1|7681.1|7671.1|7684.1|7674.1|7681.1|7671.1|6
1606842920000|2020-12-01 17:15:20|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1606842930000|2020-12-01 17:15:30|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7679.9|7669.9|3
1606842940000|2020-12-01 17:15:40|7679.9|7669.9|7679.1|7669.1|7679.9|7669.9|7678.4|7668.4|12
1606842950000|2020-12-01 17:15:50|7680.1|7670.1|7681.6|7671.6|7682.1|7672.1|7680.1|7670.1|13
1606842960000|2020-12-01 17:16:00|7681.4|7671.4|7682.1|7672.1|7682.1|7672.1|7680.6|7670.6|9
1606842970000|2020-12-01 17:16:10|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|1
1606842980000|2020-12-01 17:16:20|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|1
1606842990000|2020-12-01 17:16:30|7682.9|7672.9|7684.1|7674.1|7684.4|7674.4|7682.9|7672.9|6
1606843000000|2020-12-01 17:16:40|7684.4|7674.4|7685.1|7675.1|7685.4|7675.4|7684.4|7674.4|5
1606843010000|2020-12-01 17:16:50|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.6|7674.6|2
1606843020000|2020-12-01 17:17:00|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.9|7674.9|4
1606843040000|2020-12-01 17:17:20|7685.6|7675.6|7684.1|7674.1|7686.1|7676.1|7684.1|7674.1|6
1606843050000|2020-12-01 17:17:30|7684.4|7674.4|7684.6|7674.6|7684.9|7674.9|7684.4|7674.4|4
1606843060000|2020-12-01 17:17:40|7684.9|7674.9|7684.6|7674.6|7685.4|7675.4|7684.6|7674.6|7
1606843070000|2020-12-01 17:17:50|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1606843080000|2020-12-01 17:18:00|7684.9|7674.9|7686.6|7676.6|7686.6|7676.6|7684.9|7674.9|6
1606843090000|2020-12-01 17:18:10|7686.4|7676.4|7686.4|7676.4|7686.9|7676.9|7686.4|7676.4|5
1606843100000|2020-12-01 17:18:20|7686.6|7676.6|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|3
1606843110000|2020-12-01 17:18:30|7686.9|7676.9|7684.6|7674.6|7686.9|7676.9|7684.6|7674.6|5
1606843120000|2020-12-01 17:18:40|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1606843130000|2020-12-01 17:18:50|7684.4|7674.4|7682.6|7672.6|7684.6|7674.6|7682.6|7672.6|4
1606843140000|2020-12-01 17:19:00|7682.9|7672.9|7682.6|7672.6|7683.9|7673.9|7682.6|7672.6|6
1606843150000|2020-12-01 17:19:10|7682.9|7672.9|7683.4|7673.4|7683.9|7673.9|7682.9|7672.9|6
1606843160000|2020-12-01 17:19:20|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606843170000|2020-12-01 17:19:30|7682.4|7672.4|7682.6|7672.6|7682.9|7672.9|7682.1|7672.1|5
1606843180000|2020-12-01 17:19:40|7682.1|7672.1|7682.6|7672.6|7682.6|7672.6|7681.4|7671.4|8
1606843190000|2020-12-01 17:19:50|7682.4|7672.4|7681.9|7671.9|7682.4|7672.4|7681.4|7671.4|5
1606843200000|2020-12-01 17:20:00|7681.6|7671.6|7682.9|7672.9|7682.9|7672.9|7681.6|7671.6|8
1606843210000|2020-12-01 17:20:10|7682.6|7672.6|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|4
1606843230000|2020-12-01 17:20:30|7681.4|7671.4|7680.4|7670.4|7681.6|7671.6|7680.4|7670.4|6
1606843240000|2020-12-01 17:20:40|7680.9|7670.9|7681.4|7671.4|7681.6|7671.6|7680.9|7670.9|3
1606843250000|2020-12-01 17:20:50|7680.9|7670.9|7681.4|7671.4|7681.6|7671.6|7680.9|7670.9|4
1606843260000|2020-12-01 17:21:00|7681.6|7671.6|7681.1|7671.1|7681.6|7671.6|7680.6|7670.6|7
1606843270000|2020-12-01 17:21:10|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1606843310000|2020-12-01 17:21:50|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1606843320000|2020-12-01 17:22:00|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1606843330000|2020-12-01 17:22:10|7681.9|7671.9|7682.6|7672.6|7682.9|7672.9|7681.9|7671.9|3
1606843360000|2020-12-01 17:22:40|7682.9|7672.9|7684.1|7674.1|7685.1|7675.1|7682.9|7672.9|8
1606843380000|2020-12-01 17:23:00|7684.6|7674.6|7685.1|7675.1|7685.4|7675.4|7684.6|7674.6|5
1606843390000|2020-12-01 17:23:10|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7684.1|7674.1|3
1606843400000|2020-12-01 17:23:20|7684.4|7674.4|7688.6|7678.6|7688.9|7678.9|7684.4|7674.4|6
1606843410000|2020-12-01 17:23:30|7688.9|7678.9|7688.9|7678.9|7689.4|7679.4|7688.9|7678.9|7
1606843420000|2020-12-01 17:23:40|7689.1|7679.1|7688.1|7678.1|7689.1|7679.1|7688.1|7678.1|4
1606843430000|2020-12-01 17:23:50|7687.9|7677.9|7687.1|7677.1|7687.9|7677.9|7686.6|7676.6|5
1606843460000|2020-12-01 17:24:20|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7686.4|7676.4|2
1606843480000|2020-12-01 17:24:40|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|3
1606843490000|2020-12-01 17:24:50|7686.4|7676.4|7686.4|7676.4|7686.6|7676.6|7686.4|7676.4|3
1606843500000|2020-12-01 17:25:00|7686.6|7676.6|7685.9|7675.9|7686.6|7676.6|7685.9|7675.9|4
1606843510000|2020-12-01 17:25:10|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.1|7675.1|4
1606843520000|2020-12-01 17:25:20|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.1|7674.1|5
1606843530000|2020-12-01 17:25:30|7684.1|7674.1|7683.4|7673.4|7684.1|7674.1|7683.4|7673.4|4
1606843550000|2020-12-01 17:25:50|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606843560000|2020-12-01 17:26:00|7682.6|7672.6|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|5
1606843570000|2020-12-01 17:26:10|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1606843580000|2020-12-01 17:26:20|7682.9|7672.9|7681.6|7671.6|7682.9|7672.9|7681.1|7671.1|5
1606843590000|2020-12-01 17:26:30|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|1
1606843600000|2020-12-01 17:26:40|7682.1|7672.1|7683.9|7673.9|7684.1|7674.1|7682.1|7672.1|7
1606843610000|2020-12-01 17:26:50|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.1|7673.1|3
1606843620000|2020-12-01 17:27:00|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.9|7673.9|3
1606843640000|2020-12-01 17:27:20|7684.6|7674.6|7685.4|7675.4|7685.6|7675.6|7684.6|7674.6|4
1606843650000|2020-12-01 17:27:30|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7684.4|7674.4|4
1606843660000|2020-12-01 17:27:40|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606843670000|2020-12-01 17:27:50|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7684.4|7674.4|4
1606843680000|2020-12-01 17:28:00|7684.6|7674.6|7684.1|7674.1|7684.6|7674.6|7684.1|7674.1|2
1606843700000|2020-12-01 17:28:20|7684.4|7674.4|7685.1|7675.1|7685.1|7675.1|7684.4|7674.4|2
1606843720000|2020-12-01 17:28:40|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.6|7674.6|4
1606843730000|2020-12-01 17:28:50|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.4|7675.4|2
1606843740000|2020-12-01 17:29:00|7686.1|7676.1|7685.1|7675.1|7686.1|7676.1|7685.1|7675.1|4
1606843750000|2020-12-01 17:29:10|7685.4|7675.4|7686.4|7676.4|7686.4|7676.4|7685.4|7675.4|5
1606843770000|2020-12-01 17:29:30|7686.6|7676.6|7688.1|7678.1|7688.1|7678.1|7686.4|7676.4|6
1606843780000|2020-12-01 17:29:40|7687.9|7677.9|7687.1|7677.1|7687.9|7677.9|7687.1|7677.1|4
1606843790000|2020-12-01 17:29:50|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|4
1606843800000|2020-12-01 17:30:00|7686.6|7676.6|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|2
1606843810000|2020-12-01 17:30:10|7687.9|7677.9|7688.4|7678.4|7688.4|7678.4|7687.9|7677.9|2
1606843820000|2020-12-01 17:30:20|7688.1|7678.1|7688.6|7678.6|7688.6|7678.6|7687.6|7677.6|6
1606843830000|2020-12-01 17:30:30|7688.4|7678.4|7685.9|7675.9|7688.4|7678.4|7685.9|7675.9|6
1606843840000|2020-12-01 17:30:40|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7685.9|7675.9|4
1606843850000|2020-12-01 17:30:50|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7687.1|7677.1|3
1606843860000|2020-12-01 17:31:00|7687.9|7677.9|7688.6|7678.6|7688.6|7678.6|7687.9|7677.9|4
1606843880000|2020-12-01 17:31:20|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7687.6|7677.6|6
1606843890000|2020-12-01 17:31:30|7688.1|7678.1|7685.9|7675.9|7688.1|7678.1|7685.9|7675.9|6
1606843910000|2020-12-01 17:31:50|7685.6|7675.6|7684.1|7674.1|7685.6|7675.6|7684.1|7674.1|2
1606843920000|2020-12-01 17:32:00|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1606843930000|2020-12-01 17:32:10|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606843940000|2020-12-01 17:32:20|7684.4|7674.4|7683.1|7673.1|7684.4|7674.4|7682.4|7672.4|8
1606843950000|2020-12-01 17:32:30|7682.9|7672.9|7683.4|7673.4|7683.4|7673.4|7682.6|7672.6|5
1606843960000|2020-12-01 17:32:40|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7682.9|7672.9|4
1606843970000|2020-12-01 17:32:50|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7683.1|7673.1|2
1606843980000|2020-12-01 17:33:00|7684.6|7674.6|7683.6|7673.6|7685.4|7675.4|7683.6|7673.6|9
1606844000000|2020-12-01 17:33:20|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.6|7673.6|2
1606844010000|2020-12-01 17:33:30|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1606844030000|2020-12-01 17:33:50|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1606844040000|2020-12-01 17:34:00|7682.4|7672.4|7681.9|7671.9|7682.4|7672.4|7680.9|7670.9|4
1606844050000|2020-12-01 17:34:10|7681.6|7671.6|7681.1|7671.1|7681.6|7671.6|7681.1|7671.1|3
1606844060000|2020-12-01 17:34:20|7680.9|7670.9|7680.4|7670.4|7680.9|7670.9|7680.4|7670.4|3
1606844080000|2020-12-01 17:34:40|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606844090000|2020-12-01 17:34:50|7679.6|7669.6|7680.1|7670.1|7680.1|7670.1|7679.6|7669.6|2
1606844100000|2020-12-01 17:35:00|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1606844120000|2020-12-01 17:35:20|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|4
1606844130000|2020-12-01 17:35:30|7680.1|7670.1|7680.6|7670.6|7680.6|7670.6|7679.9|7669.9|6
1606844140000|2020-12-01 17:35:40|7680.1|7670.1|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|2
1606844150000|2020-12-01 17:35:50|7680.4|7670.4|7678.4|7668.4|7680.6|7670.6|7678.1|7668.1|6
1606844160000|2020-12-01 17:36:00|7678.1|7668.1|7677.4|7667.4|7678.1|7668.1|7677.1|7667.1|9
1606844170000|2020-12-01 17:36:10|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|4
1606844180000|2020-12-01 17:36:20|7677.6|7667.6|7678.6|7668.6|7678.6|7668.6|7677.6|7667.6|2
1606844190000|2020-12-01 17:36:30|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606844230000|2020-12-01 17:37:10|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606844240000|2020-12-01 17:37:20|7678.9|7668.9|7679.4|7669.4|7679.4|7669.4|7678.4|7668.4|5
1606844250000|2020-12-01 17:37:30|7679.1|7669.1|7677.1|7667.1|7679.1|7669.1|7677.1|7667.1|3
1606844260000|2020-12-01 17:37:40|7677.4|7667.4|7679.1|7669.1|7679.1|7669.1|7677.4|7667.4|3
1606844270000|2020-12-01 17:37:50|7678.9|7668.9|7679.4|7669.4|7679.4|7669.4|7677.9|7667.9|7
1606844280000|2020-12-01 17:38:00|7679.9|7669.9|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|3
1606844290000|2020-12-01 17:38:10|7680.6|7670.6|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|6
1606844300000|2020-12-01 17:38:20|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1606844310000|2020-12-01 17:38:30|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|1
1606844320000|2020-12-01 17:38:40|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|9
1606844330000|2020-12-01 17:38:50|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606844360000|2020-12-01 17:39:20|7680.1|7670.1|7677.6|7667.6|7680.1|7670.1|7677.1|7667.1|7
1606844370000|2020-12-01 17:39:30|7677.9|7667.9|7678.4|7668.4|7678.4|7668.4|7677.9|7667.9|3
1606844380000|2020-12-01 17:39:40|7678.9|7668.9|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|2
1606844390000|2020-12-01 17:39:50|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606844410000|2020-12-01 17:40:10|7679.6|7669.6|7680.6|7670.6|7680.6|7670.6|7679.6|7669.6|2
1606844420000|2020-12-01 17:40:20|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7679.1|7669.1|6
1606844430000|2020-12-01 17:40:30|7680.4|7670.4|7679.1|7669.1|7680.4|7670.4|7679.1|7669.1|2
1606844450000|2020-12-01 17:40:50|7678.9|7668.9|7678.9|7668.9|7679.4|7669.4|7678.9|7668.9|3
1606844460000|2020-12-01 17:41:00|7679.1|7669.1|7680.1|7670.1|7680.1|7670.1|7679.1|7669.1|2
1606844490000|2020-12-01 17:41:30|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1606844500000|2020-12-01 17:41:40|7680.1|7670.1|7679.9|7669.9|7680.9|7670.9|7679.9|7669.9|5
1606844510000|2020-12-01 17:41:50|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.4|7669.4|4
1606844520000|2020-12-01 17:42:00|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606844530000|2020-12-01 17:42:10|7681.1|7671.1|7679.9|7669.9|7681.1|7671.1|7679.9|7669.9|3
1606844540000|2020-12-01 17:42:20|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606844550000|2020-12-01 17:42:30|7679.9|7669.9|7679.4|7669.4|7679.9|7669.9|7678.6|7668.6|5
1606844560000|2020-12-01 17:42:40|7679.6|7669.6|7679.1|7669.1|7680.1|7670.1|7678.9|7668.9|6
1606844570000|2020-12-01 17:42:50|7679.4|7669.4|7679.9|7669.9|7680.1|7670.1|7679.4|7669.4|4
1606844590000|2020-12-01 17:43:10|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|4
1606844610000|2020-12-01 17:43:30|7679.9|7669.9|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|5
1606844620000|2020-12-01 17:43:40|7680.1|7670.1|7678.9|7668.9|7680.1|7670.1|7678.9|7668.9|5
1606844630000|2020-12-01 17:43:50|7678.6|7668.6|7678.1|7668.1|7678.9|7668.9|7677.9|7667.9|7
1606844640000|2020-12-01 17:44:00|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606844650000|2020-12-01 17:44:10|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7676.9|7666.9|3
1606844660000|2020-12-01 17:44:20|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|3
1606844670000|2020-12-01 17:44:30|7677.1|7667.1|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|5
1606844680000|2020-12-01 17:44:40|7676.4|7666.4|7676.6|7666.6|7676.9|7666.9|7676.4|7666.4|8
1606844690000|2020-12-01 17:44:50|7676.4|7666.4|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|3
1606844720000|2020-12-01 17:45:20|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|10
1606844730000|2020-12-01 17:45:30|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|2
1606844760000|2020-12-01 17:46:00|7676.1|7666.1|7676.9|7666.9|7676.9|7666.9|7676.1|7666.1|2
1606844770000|2020-12-01 17:46:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606844780000|2020-12-01 17:46:20|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606844800000|2020-12-01 17:46:40|7676.4|7666.4|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|2
1606844820000|2020-12-01 17:47:00|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|2
1606844830000|2020-12-01 17:47:10|7675.9|7665.9|7678.1|7668.1|7678.1|7668.1|7675.9|7665.9|6
1606844840000|2020-12-01 17:47:20|7678.6|7668.6|7678.1|7668.1|7678.6|7668.6|7677.6|7667.6|9
1606844850000|2020-12-01 17:47:30|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.1|7668.1|4
1606844860000|2020-12-01 17:47:40|7678.4|7668.4|7680.6|7670.6|7680.6|7670.6|7678.4|7668.4|11
1606844870000|2020-12-01 17:47:50|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|7
1606844880000|2020-12-01 17:48:00|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|3
1606844890000|2020-12-01 17:48:10|7680.1|7670.1|7680.9|7670.9|7680.9|7670.9|7679.9|7669.9|4
1606844910000|2020-12-01 17:48:30|7680.4|7670.4|7678.9|7668.9|7680.4|7670.4|7678.9|7668.9|5
1606844920000|2020-12-01 17:48:40|7678.6|7668.6|7675.4|7665.4|7678.6|7668.6|7674.9|7664.9|12
1606844930000|2020-12-01 17:48:50|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606844940000|2020-12-01 17:49:00|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|3
1606844950000|2020-12-01 17:49:10|7675.9|7665.9|7676.6|7666.6|7676.9|7666.9|7675.9|7665.9|4
1606844960000|2020-12-01 17:49:20|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|4
1606844970000|2020-12-01 17:49:30|7676.4|7666.4|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|3
1606844980000|2020-12-01 17:49:40|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7674.4|7664.4|8
1606844990000|2020-12-01 17:49:50|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|2
1606845000000|2020-12-01 17:50:00|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606845010000|2020-12-01 17:50:10|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606845020000|2020-12-01 17:50:20|7675.4|7665.4|7674.9|7664.9|7675.4|7665.4|7674.9|7664.9|3
1606845030000|2020-12-01 17:50:30|7675.4|7665.4|7675.6|7665.6|7677.4|7667.4|7675.4|7665.4|7
1606845040000|2020-12-01 17:50:40|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|4
1606845050000|2020-12-01 17:50:50|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|2
1606845060000|2020-12-01 17:51:00|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|2
1606845070000|2020-12-01 17:51:10|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|3
1606845080000|2020-12-01 17:51:20|7675.4|7665.4|7673.6|7663.6|7675.4|7665.4|7673.6|7663.6|5
1606845090000|2020-12-01 17:51:30|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606845100000|2020-12-01 17:51:40|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.1|7663.1|5
1606845110000|2020-12-01 17:51:50|7673.6|7663.6|7673.4|7663.4|7673.6|7663.6|7673.4|7663.4|2
1606845120000|2020-12-01 17:52:00|7673.6|7663.6|7673.4|7663.4|7673.9|7663.9|7673.4|7663.4|4
1606845130000|2020-12-01 17:52:10|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606845150000|2020-12-01 17:52:30|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.4|7663.4|4
1606845160000|2020-12-01 17:52:40|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|3
1606845200000|2020-12-01 17:53:20|7673.9|7663.9|7675.1|7665.1|7675.1|7665.1|7673.9|7663.9|2
1606845210000|2020-12-01 17:53:30|7675.6|7665.6|7677.1|7667.1|7678.1|7668.1|7675.6|7665.6|6
1606845220000|2020-12-01 17:53:40|7676.9|7666.9|7677.9|7667.9|7677.9|7667.9|7676.9|7666.9|9
1606845230000|2020-12-01 17:53:50|7678.1|7668.1|7678.1|7668.1|7678.4|7668.4|7678.1|7668.1|3
1606845240000|2020-12-01 17:54:00|7678.4|7668.4|7682.1|7672.1|7682.6|7672.6|7678.4|7668.4|15
1606845250000|2020-12-01 17:54:10|7681.6|7671.6|7683.4|7673.4|7683.4|7673.4|7681.4|7671.4|13
1606845260000|2020-12-01 17:54:20|7683.1|7673.1|7679.1|7669.1|7683.1|7673.1|7679.1|7669.1|5
1606845270000|2020-12-01 17:54:30|7678.9|7668.9|7678.1|7668.1|7678.9|7668.9|7678.1|7668.1|2
1606845280000|2020-12-01 17:54:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606845300000|2020-12-01 17:55:00|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606845320000|2020-12-01 17:55:20|7678.8|7668.8|7679|7669|7679|7669|7678.8|7668.8|2
1606845370000|2020-12-01 17:56:10|7679.4|7669.4|7679.3|7669.3|7679.4|7669.4|7679.3|7669.3|2
1606845380000|2020-12-01 17:56:20|7679|7669|7678.3|7668.3|7679.3|7669.3|7678.3|7668.3|9
1606845390000|2020-12-01 17:56:30|7678.1|7668.1|7681.4|7671.4|7681.6|7671.6|7678.1|7668.1|6
1606845400000|2020-12-01 17:56:40|7681.3|7671.3|7683.4|7673.4|7683.6|7673.6|7680.3|7670.3|17
1606845410000|2020-12-01 17:56:50|7683.6|7673.6|7684.3|7674.3|7684.5|7674.5|7683.4|7673.4|10
1606845420000|2020-12-01 17:57:00|7684|7674|7680.4|7670.4|7684|7674|7679.1|7669.1|12
1606845440000|2020-12-01 17:57:20|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|2
1606845450000|2020-12-01 17:57:30|7680.1|7670.1|7680.4|7670.4|7680.5|7670.5|7680.1|7670.1|6
1606845460000|2020-12-01 17:57:40|7680.1|7670.1|7680.4|7670.4|7680.5|7670.5|7680.1|7670.1|6
1606845470000|2020-12-01 17:57:50|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|4
1606845480000|2020-12-01 17:58:00|7680.1|7670.1|7679.3|7669.3|7680.1|7670.1|7679.3|7669.3|2
1606845490000|2020-12-01 17:58:10|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.3|7669.3|3
1606845500000|2020-12-01 17:58:20|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606845510000|2020-12-01 17:58:30|7679.3|7669.3|7677.9|7667.9|7679.3|7669.3|7677.9|7667.9|6
1606845520000|2020-12-01 17:58:40|7677.6|7667.6|7676|7666|7677.6|7667.6|7676|7666|6
1606845540000|2020-12-01 17:59:00|7676.1|7666.1|7673.5|7663.5|7678.6|7668.6|7673.5|7663.5|11
1606845550000|2020-12-01 17:59:10|7673.8|7663.8|7672.5|7662.5|7674.4|7664.4|7672.1|7662.1|13
1606845560000|2020-12-01 17:59:20|7672.8|7662.8|7672.5|7662.5|7673|7663|7671.9|7661.9|10
1606870920000|2020-12-02 01:02:00|7682.1|7672.1|7685.9|7675.9|7685.9|7675.9|7681.1|7671.1|20
1606870930000|2020-12-02 01:02:10|7686.4|7676.4|7685.9|7675.9|7687.1|7677.1|7685.9|7675.9|12
1606870940000|2020-12-02 01:02:20|7685.3|7675.3|7689.8|7679.8|7691.1|7681.1|7683.1|7673.1|21
1606870950000|2020-12-02 01:02:30|7689.4|7679.4|7683.9|7673.9|7690|7680|7683.9|7673.9|16
1606870960000|2020-12-02 01:02:40|7683.6|7673.6|7680.1|7670.1|7683.6|7673.6|7680.1|7670.1|8
1606870970000|2020-12-02 01:02:50|7679.9|7669.9|7680.6|7670.6|7681.4|7671.4|7678.1|7668.1|12
1606870980000|2020-12-02 01:03:00|7680.4|7670.4|7681.9|7671.9|7685.3|7675.3|7676.1|7666.1|25
1606870990000|2020-12-02 01:03:10|7682.6|7672.6|7682.1|7672.1|7682.6|7672.6|7678.9|7668.9|22
1606871000000|2020-12-02 01:03:20|7681.9|7671.9|7680.1|7670.1|7681.9|7671.9|7679.1|7669.1|13
1606871010000|2020-12-02 01:03:30|7679.9|7669.9|7674.9|7664.9|7679.9|7669.9|7674.9|7664.9|20
1606871020000|2020-12-02 01:03:40|7674.6|7664.6|7675.6|7665.6|7676.1|7666.1|7671.9|7661.9|21
1606871030000|2020-12-02 01:03:50|7675.4|7665.4|7670.9|7660.9|7675.4|7665.4|7670.9|7660.9|15
1606871040000|2020-12-02 01:04:00|7671.1|7661.1|7670.4|7660.4|7671.1|7661.1|7669.4|7659.4|13
1606871050000|2020-12-02 01:04:10|7670.9|7660.9|7674.4|7664.4|7674.9|7664.9|7670.9|7660.9|13
1606871060000|2020-12-02 01:04:20|7674.6|7664.6|7672.1|7662.1|7674.6|7664.6|7672.1|7662.1|6
1606871070000|2020-12-02 01:04:30|7672.6|7662.6|7670.4|7660.4|7672.6|7662.6|7670.4|7660.4|10
1606871080000|2020-12-02 01:04:40|7670.6|7660.6|7664|7654|7670.6|7660.6|7662.6|7652.6|23
1606871090000|2020-12-02 01:04:50|7663.4|7653.4|7666.6|7656.6|7666.6|7656.6|7663.4|7653.4|7
1606871100000|2020-12-02 01:05:00|7666.4|7656.4|7663.9|7653.9|7668.9|7658.9|7663.9|7653.9|13
1606871110000|2020-12-02 01:05:10|7663.6|7653.6|7666.6|7656.6|7666.9|7656.9|7663.4|7653.4|12
1606871120000|2020-12-02 01:05:20|7667.4|7657.4|7667.6|7657.6|7668.6|7658.6|7666.9|7656.9|6
1606871130000|2020-12-02 01:05:30|7667.4|7657.4|7667.5|7657.5|7667.6|7657.6|7666.1|7656.1|10
1606871140000|2020-12-02 01:05:40|7666.9|7656.9|7666.6|7656.6|7667.6|7657.6|7666.4|7656.4|8
1606871150000|2020-12-02 01:05:50|7666.9|7656.9|7668.3|7658.3|7668.3|7658.3|7666.9|7656.9|4
1606871160000|2020-12-02 01:06:00|7668.4|7658.4|7669.9|7659.9|7669.9|7659.9|7668.4|7658.4|9
1606871170000|2020-12-02 01:06:10|7669.6|7659.6|7669.1|7659.1|7669.6|7659.6|7669.1|7659.1|3
1606871180000|2020-12-02 01:06:20|7668.9|7658.9|7666.9|7656.9|7668.9|7658.9|7666.9|7656.9|7
1606871190000|2020-12-02 01:06:30|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|1
1606871200000|2020-12-02 01:06:40|7667.4|7657.4|7667.9|7657.9|7668.6|7658.6|7666.9|7656.9|13
1606871210000|2020-12-02 01:06:50|7667.4|7657.4|7662.6|7652.6|7667.4|7657.4|7662.6|7652.6|7
1606871220000|2020-12-02 01:07:00|7662.9|7652.9|7664.1|7654.1|7664.4|7654.4|7662.9|7652.9|7
1606871230000|2020-12-02 01:07:10|7663.9|7653.9|7660.6|7650.6|7663.9|7653.9|7660.6|7650.6|12
1606871240000|2020-12-02 01:07:20|7659.9|7649.9|7656.9|7646.9|7660.9|7650.9|7656.9|7646.9|13
1606871250000|2020-12-02 01:07:30|7658.1|7648.1|7648.4|7638.4|7658.9|7648.9|7647.6|7637.6|26
1606871260000|2020-12-02 01:07:40|7647.9|7637.9|7649.9|7639.9|7649.9|7639.9|7645.9|7635.9|30
1606871270000|2020-12-02 01:07:50|7649.4|7639.4|7650.1|7640.1|7650.1|7640.1|7647.9|7637.9|10
1606871280000|2020-12-02 01:08:00|7649.9|7639.9|7652.1|7642.1|7652.9|7642.9|7649.6|7639.6|15
1606871290000|2020-12-02 01:08:10|7651.9|7641.9|7647.4|7637.4|7652.1|7642.1|7647.4|7637.4|18
1606871300000|2020-12-02 01:08:20|7646.6|7636.6|7642.6|7632.6|7648.4|7638.4|7638.9|7628.9|30
1606871310000|2020-12-02 01:08:30|7642.4|7632.4|7642.9|7632.9|7644.1|7634.1|7641.1|7631.1|25
1606871320000|2020-12-02 01:08:40|7643.1|7633.1|7642.5|7632.5|7643.6|7633.6|7639|7629|20
1606871330000|2020-12-02 01:08:50|7642.6|7632.6|7637.9|7627.9|7642.6|7632.6|7637.6|7627.6|15
1606871340000|2020-12-02 01:09:00|7637.6|7627.6|7639.3|7629.3|7641.4|7631.4|7637.6|7627.6|22
1606871350000|2020-12-02 01:09:10|7639.6|7629.6|7640.3|7630.3|7640.3|7630.3|7637.1|7627.1|21
1606871360000|2020-12-02 01:09:20|7641.1|7631.1|7639.9|7629.9|7643.1|7633.1|7639.4|7629.4|19
1606871370000|2020-12-02 01:09:30|7640.4|7630.4|7639.6|7629.6|7640.6|7630.6|7639.6|7629.6|8
1606871380000|2020-12-02 01:09:40|7639.4|7629.4|7642.1|7632.1|7643.6|7633.6|7639.1|7629.1|15
1606871390000|2020-12-02 01:09:50|7642.4|7632.4|7642.9|7632.9|7643.9|7633.9|7642.4|7632.4|10
1606871400000|2020-12-02 01:10:00|7643.1|7633.1|7644.9|7634.9|7644.9|7634.9|7642.6|7632.6|8
1606871410000|2020-12-02 01:10:10|7644.6|7634.6|7647.1|7637.1|7647.4|7637.4|7644.6|7634.6|10
1606871420000|2020-12-02 01:10:20|7647.4|7637.4|7645.6|7635.6|7647.4|7637.4|7645.4|7635.4|17
1606871430000|2020-12-02 01:10:30|7644.9|7634.9|7649.1|7639.1|7649.1|7639.1|7644.9|7634.9|11
1606871440000|2020-12-02 01:10:40|7649.8|7639.8|7651|7641|7651|7641|7649.4|7639.4|12
1606871450000|2020-12-02 01:10:50|7650.9|7640.9|7651.6|7641.6|7651.9|7641.9|7650.1|7640.1|8
1606871460000|2020-12-02 01:11:00|7651.5|7641.5|7647.6|7637.6|7651.5|7641.5|7647.6|7637.6|7
1606871470000|2020-12-02 01:11:10|7647.9|7637.9|7649.6|7639.6|7649.6|7639.6|7647.9|7637.9|8
1606871480000|2020-12-02 01:11:20|7649.4|7639.4|7649.1|7639.1|7649.4|7639.4|7647.1|7637.1|12
1606871490000|2020-12-02 01:11:30|7649.4|7639.4|7649.6|7639.6|7649.6|7639.6|7649.4|7639.4|3
1606871500000|2020-12-02 01:11:40|7650.3|7640.3|7650.4|7640.4|7651.4|7641.4|7650.3|7640.3|4
1606871510000|2020-12-02 01:11:50|7650.6|7640.6|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|3
1606871520000|2020-12-02 01:12:00|7651.4|7641.4|7651.9|7641.9|7652.4|7642.4|7651.4|7641.4|6
1606871530000|2020-12-02 01:12:10|7652.1|7642.1|7652.4|7642.4|7652.4|7642.4|7651.9|7641.9|4
1606871540000|2020-12-02 01:12:20|7652.6|7642.6|7650.1|7640.1|7652.6|7642.6|7650.1|7640.1|5
1606871550000|2020-12-02 01:12:30|7650.4|7640.4|7650.4|7640.4|7650.6|7640.6|7650.4|7640.4|3
1606871560000|2020-12-02 01:12:40|7650.8|7640.8|7651.4|7641.4|7651.4|7641.4|7650.6|7640.6|9
1606871570000|2020-12-02 01:12:50|7651.1|7641.1|7648.4|7638.4|7651.1|7641.1|7648.1|7638.1|12
1606871580000|2020-12-02 01:13:00|7648.6|7638.6|7651.9|7641.9|7651.9|7641.9|7648.6|7638.6|7
1606871590000|2020-12-02 01:13:10|7651.5|7641.5|7652.4|7642.4|7652.6|7642.6|7650.6|7640.6|9
1606871600000|2020-12-02 01:13:20|7652.6|7642.6|7652.9|7642.9|7653.4|7643.4|7652.4|7642.4|8
1606871610000|2020-12-02 01:13:30|7653.1|7643.1|7653.1|7643.1|7655.9|7645.9|7653.1|7643.1|10
1606871620000|2020-12-02 01:13:40|7652.9|7642.9|7653.9|7643.9|7654.1|7644.1|7652.6|7642.6|13
1606871630000|2020-12-02 01:13:50|7653.6|7643.6|7652.4|7642.4|7653.9|7643.9|7652.4|7642.4|14
1606871640000|2020-12-02 01:14:00|7652.1|7642.1|7653.6|7643.6|7655.4|7645.4|7652.1|7642.1|13
1606871650000|2020-12-02 01:14:10|7653.9|7643.9|7654.9|7644.9|7655.1|7645.1|7653.6|7643.6|9
1606871660000|2020-12-02 01:14:20|7654.4|7644.4|7651.6|7641.6|7654.4|7644.4|7651.1|7641.1|13
1606871680000|2020-12-02 01:14:40|7651.9|7641.9|7652.4|7642.4|7653.1|7643.1|7651.9|7641.9|6
1606871690000|2020-12-02 01:14:50|7652.1|7642.1|7651.1|7641.1|7652.3|7642.3|7651.1|7641.1|7
1606871700000|2020-12-02 01:15:00|7651.4|7641.4|7652.6|7642.6|7653|7643|7651.4|7641.4|5
1606871710000|2020-12-02 01:15:10|7652.1|7642.1|7654|7644|7654|7644|7652.1|7642.1|4
1606871720000|2020-12-02 01:15:20|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7653.9|7643.9|3
1606871730000|2020-12-02 01:15:30|7654.4|7644.4|7655.9|7645.9|7656|7646|7654.4|7644.4|8
1606871740000|2020-12-02 01:15:40|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7655.4|7645.4|9
1606871750000|2020-12-02 01:15:50|7656.3|7646.3|7657.4|7647.4|7657.4|7647.4|7656|7646|10
1606871760000|2020-12-02 01:16:00|7657.6|7647.6|7659.1|7649.1|7659.4|7649.4|7657.6|7647.6|11
1606871770000|2020-12-02 01:16:10|7658.9|7648.9|7659.4|7649.4|7659.5|7649.5|7658.8|7648.8|12
1606871780000|2020-12-02 01:16:20|7659.6|7649.6|7658.8|7648.8|7659.6|7649.6|7656.5|7646.5|12
1606871790000|2020-12-02 01:16:30|7658.5|7648.5|7657.6|7647.6|7658.6|7648.6|7657.6|7647.6|7
1606871800000|2020-12-02 01:16:40|7657.3|7647.3|7656.6|7646.6|7657.3|7647.3|7656.6|7646.6|2
1606871810000|2020-12-02 01:16:50|7656.9|7646.9|7658.6|7648.6|7658.6|7648.6|7656.9|7646.9|5
1606871820000|2020-12-02 01:17:00|7658.4|7648.4|7657.4|7647.4|7658.4|7648.4|7657.4|7647.4|2
1606871830000|2020-12-02 01:17:10|7657.1|7647.1|7656.1|7646.1|7657.1|7647.1|7656.1|7646.1|6
1606871840000|2020-12-02 01:17:20|7656.4|7646.4|7656.5|7646.5|7657.1|7647.1|7656.4|7646.4|4
1606871850000|2020-12-02 01:17:30|7656.6|7646.6|7659.1|7649.1|7659.1|7649.1|7656.6|7646.6|5
1606871860000|2020-12-02 01:17:40|7659.4|7649.4|7657.9|7647.9|7659.6|7649.6|7657|7647|10
1606871870000|2020-12-02 01:17:50|7657.6|7647.6|7656.9|7646.9|7657.6|7647.6|7656.9|7646.9|4
1606871880000|2020-12-02 01:18:00|7657.1|7647.1|7657.4|7647.4|7657.4|7647.4|7657.1|7647.1|2
1606871890000|2020-12-02 01:18:10|7657.6|7647.6|7656.9|7646.9|7657.6|7647.6|7656.6|7646.6|5
1606871910000|2020-12-02 01:18:30|7657.1|7647.1|7658.4|7648.4|7658.4|7648.4|7657.1|7647.1|3
1606871920000|2020-12-02 01:18:40|7658.6|7648.6|7659.1|7649.1|7659.1|7649.1|7658.6|7648.6|2
1606871940000|2020-12-02 01:19:00|7658.9|7648.9|7657.9|7647.9|7658.9|7648.9|7657.9|7647.9|2
1606871960000|2020-12-02 01:19:20|7658.1|7648.1|7658.6|7648.6|7658.6|7648.6|7658.1|7648.1|2
1606871970000|2020-12-02 01:19:30|7658.9|7648.9|7660.4|7650.4|7660.4|7650.4|7658.9|7648.9|4
1606871980000|2020-12-02 01:19:40|7660.6|7650.6|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|3
1606871990000|2020-12-02 01:19:50|7661.4|7651.4|7662.4|7652.4|7662.4|7652.4|7661.4|7651.4|4
1606872000000|2020-12-02 01:20:00|7662.6|7652.6|7663.1|7653.1|7663.1|7653.1|7662.4|7652.4|7
1606872010000|2020-12-02 01:20:10|7663|7653|7662.9|7652.9|7664|7654|7662.6|7652.6|8
1606872020000|2020-12-02 01:20:20|7663.6|7653.6|7661|7651|7663.6|7653.6|7660.9|7650.9|7
1606872030000|2020-12-02 01:20:30|7661.4|7651.4|7661.9|7651.9|7661.9|7651.9|7660.9|7650.9|10
1606872040000|2020-12-02 01:20:40|7662.1|7652.1|7661.9|7651.9|7662.9|7652.9|7661.4|7651.4|7
1606872060000|2020-12-02 01:21:00|7661.5|7651.5|7661.6|7651.6|7662.8|7652.8|7661.4|7651.4|13
1606872070000|2020-12-02 01:21:10|7661.9|7651.9|7663.3|7653.3|7663.4|7653.4|7661.9|7651.9|5
1606872080000|2020-12-02 01:21:20|7663.4|7653.4|7663.6|7653.6|7663.8|7653.8|7663.4|7653.4|3
1606872090000|2020-12-02 01:21:30|7663.4|7653.4|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|7
1606872100000|2020-12-02 01:21:40|7664.6|7654.6|7665.1|7655.1|7665.1|7655.1|7663.4|7653.4|9
1606872110000|2020-12-02 01:21:50|7664.4|7654.4|7663.6|7653.6|7664.4|7654.4|7662.6|7652.6|7
1606872120000|2020-12-02 01:22:00|7663.4|7653.4|7663.6|7653.6|7663.6|7653.6|7663.4|7653.4|4
1606872130000|2020-12-02 01:22:10|7663.9|7653.9|7666.9|7656.9|7666.9|7656.9|7663.9|7653.9|8
1606872140000|2020-12-02 01:22:20|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7666.6|7656.6|18
1606872150000|2020-12-02 01:22:30|7668|7658|7667.6|7657.6|7668.1|7658.1|7667.4|7657.4|6
1606872160000|2020-12-02 01:22:40|7667.4|7657.4|7670|7660|7670|7660|7667.4|7657.4|14
1606872170000|2020-12-02 01:22:50|7670.1|7660.1|7669.4|7659.4|7670.6|7660.6|7669.4|7659.4|7
1606872180000|2020-12-02 01:23:00|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|1
1606872190000|2020-12-02 01:23:10|7668.1|7658.1|7667.4|7657.4|7668.4|7658.4|7667.1|7657.1|6
1606872200000|2020-12-02 01:23:20|7667.6|7657.6|7667.9|7657.9|7668.3|7658.3|7667.6|7657.6|5
1606872210000|2020-12-02 01:23:30|7667.6|7657.6|7667.4|7657.4|7667.6|7657.6|7667.4|7657.4|2
1606872220000|2020-12-02 01:23:40|7667.1|7657.1|7666.9|7656.9|7667.1|7657.1|7665.9|7655.9|10
1606872230000|2020-12-02 01:23:50|7666.6|7656.6|7668.4|7658.4|7668.4|7658.4|7666.6|7656.6|7
1606872240000|2020-12-02 01:24:00|7668.6|7658.6|7668.4|7658.4|7668.9|7658.9|7668.4|7658.4|4
1606872250000|2020-12-02 01:24:10|7668.1|7658.1|7667.4|7657.4|7668.1|7658.1|7667.4|7657.4|3
1606872260000|2020-12-02 01:24:20|7667.1|7657.1|7666.4|7656.4|7667.1|7657.1|7666.4|7656.4|5
1606872270000|2020-12-02 01:24:30|7666.1|7656.1|7666.8|7656.8|7666.8|7656.8|7666.1|7656.1|5
1606872280000|2020-12-02 01:24:40|7666.4|7656.4|7667.6|7657.6|7667.6|7657.6|7666.4|7656.4|6
1606872290000|2020-12-02 01:24:50|7668.1|7658.1|7669.9|7659.9|7669.9|7659.9|7668.1|7658.1|5
1606872300000|2020-12-02 01:25:00|7669.6|7659.6|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|5
1606872310000|2020-12-02 01:25:10|7669.4|7659.4|7669.1|7659.1|7669.6|7659.6|7669.1|7659.1|4
1606872320000|2020-12-02 01:25:20|7669.4|7659.4|7668.4|7658.4|7669.4|7659.4|7668.4|7658.4|4
1606872330000|2020-12-02 01:25:30|7667.9|7657.9|7667.5|7657.5|7667.9|7657.9|7667.5|7657.5|5
1606872340000|2020-12-02 01:25:40|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606872350000|2020-12-02 01:25:50|7668.1|7658.1|7668.4|7658.4|7668.9|7658.9|7668.1|7658.1|4
1606872360000|2020-12-02 01:26:00|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|2
1606872370000|2020-12-02 01:26:10|7667.5|7657.5|7667.5|7657.5|7667.6|7657.6|7667.5|7657.5|3
1606872380000|2020-12-02 01:26:20|7667.6|7657.6|7668.6|7658.6|7668.6|7658.6|7667.6|7657.6|2
1606872390000|2020-12-02 01:26:30|7668.3|7658.3|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|4
1606872400000|2020-12-02 01:26:40|7668.1|7658.1|7667.5|7657.5|7668.1|7658.1|7667.4|7657.4|5
1606872410000|2020-12-02 01:26:50|7667.4|7657.4|7663.6|7653.6|7667.4|7657.4|7663.1|7653.1|9
1606872420000|2020-12-02 01:27:00|7663.9|7653.9|7662.9|7652.9|7664.1|7654.1|7662.9|7652.9|11
1606872430000|2020-12-02 01:27:10|7663.1|7653.1|7664.4|7654.4|7665.6|7655.6|7663.1|7653.1|12
1606872440000|2020-12-02 01:27:20|7664.1|7654.1|7663.9|7653.9|7664.4|7654.4|7663.9|7653.9|4
1606872450000|2020-12-02 01:27:30|7663.4|7653.4|7662.9|7652.9|7663.4|7653.4|7662.8|7652.8|4
1606872460000|2020-12-02 01:27:40|7663.1|7653.1|7664.1|7654.1|7664.5|7654.5|7663.1|7653.1|11
1606872470000|2020-12-02 01:27:50|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7662.9|7652.9|7
1606872480000|2020-12-02 01:28:00|7663.6|7653.6|7662.9|7652.9|7663.6|7653.6|7662.4|7652.4|9
1606872490000|2020-12-02 01:28:10|7662.6|7652.6|7662.3|7652.3|7662.6|7652.6|7662.3|7652.3|3
1606872500000|2020-12-02 01:28:20|7662.1|7652.1|7661.9|7651.9|7662.1|7652.1|7661.9|7651.9|2
1606872510000|2020-12-02 01:28:30|7661.6|7651.6|7660.9|7650.9|7661.6|7651.6|7660.9|7650.9|3
1606872520000|2020-12-02 01:28:40|7660.4|7650.4|7658.9|7648.9|7660.4|7650.4|7658.6|7648.6|3
1606872530000|2020-12-02 01:28:50|7659.1|7649.1|7658.4|7648.4|7659.1|7649.1|7658.4|7648.4|4
1606872540000|2020-12-02 01:29:00|7658.3|7648.3|7658.3|7648.3|7658.3|7648.3|7658.3|7648.3|1
1606872570000|2020-12-02 01:29:30|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|7658.9|7648.9|1
1606872580000|2020-12-02 01:29:40|7658.3|7648.3|7657.4|7647.4|7658.3|7648.3|7657.4|7647.4|4
1606872590000|2020-12-02 01:29:50|7657.1|7647.1|7656.9|7646.9|7657.1|7647.1|7656.6|7646.6|5
1606872600000|2020-12-02 01:30:00|7657.1|7647.1|7658|7648|7658.6|7648.6|7657.1|7647.1|11
1606872610000|2020-12-02 01:30:10|7657.9|7647.9|7657.1|7647.1|7657.9|7647.9|7657.1|7647.1|3
1606872620000|2020-12-02 01:30:20|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|1
1606872630000|2020-12-02 01:30:30|7657.4|7647.4|7660.1|7650.1|7660.4|7650.4|7657.4|7647.4|13
1606872640000|2020-12-02 01:30:40|7659.9|7649.9|7658.9|7648.9|7659.9|7649.9|7658.6|7648.6|6
1606872650000|2020-12-02 01:30:50|7658.6|7648.6|7658.9|7648.9|7658.9|7648.9|7658.6|7648.6|2
1606872660000|2020-12-02 01:31:00|7659.1|7649.1|7659.1|7649.1|7659.4|7649.4|7658.9|7648.9|4
1606872670000|2020-12-02 01:31:10|7659.4|7649.4|7661.4|7651.4|7661.4|7651.4|7659.4|7649.4|7
1606872680000|2020-12-02 01:31:20|7661.1|7651.1|7660.1|7650.1|7661.1|7651.1|7660.1|7650.1|4
1606872690000|2020-12-02 01:31:30|7660.4|7650.4|7662.1|7652.1|7662.1|7652.1|7660.4|7650.4|10
1606872700000|2020-12-02 01:31:40|7662.6|7652.6|7662.6|7652.6|7663.1|7653.1|7662.4|7652.4|8
1606872710000|2020-12-02 01:31:50|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|1
1606872720000|2020-12-02 01:32:00|7662.5|7652.5|7663.1|7653.1|7663.9|7653.9|7662.5|7652.5|6
1606872740000|2020-12-02 01:32:20|7663.4|7653.4|7663.3|7653.3|7664.4|7654.4|7663.1|7653.1|8
1606872750000|2020-12-02 01:32:30|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606872770000|2020-12-02 01:32:50|7663.4|7653.4|7664.4|7654.4|7664.4|7654.4|7663.4|7653.4|6
1606872780000|2020-12-02 01:33:00|7664.1|7654.1|7664.6|7654.6|7664.6|7654.6|7663.6|7653.6|6
1606872790000|2020-12-02 01:33:10|7664.4|7654.4|7664.4|7654.4|7664.9|7654.9|7664.4|7654.4|6
1606872800000|2020-12-02 01:33:20|7664.5|7654.5|7665.4|7655.4|7665.6|7655.6|7664.5|7654.5|6
1606872810000|2020-12-02 01:33:30|7663.1|7653.1|7660.4|7650.4|7663.1|7653.1|7660.4|7650.4|6
1606872820000|2020-12-02 01:33:40|7659.9|7649.9|7660.3|7650.3|7660.3|7650.3|7659.9|7649.9|5
1606872840000|2020-12-02 01:34:00|7660.1|7650.1|7659.9|7649.9|7660.4|7650.4|7659.9|7649.9|3
1606872850000|2020-12-02 01:34:10|7660.4|7650.4|7660.8|7650.8|7661.1|7651.1|7660.4|7650.4|4
1606872860000|2020-12-02 01:34:20|7661.1|7651.1|7660.1|7650.1|7661.1|7651.1|7659.5|7649.5|10
1606872870000|2020-12-02 01:34:30|7660.4|7650.4|7661|7651|7661|7651|7660.4|7650.4|4
1606872880000|2020-12-02 01:34:40|7661.1|7651.1|7662.6|7652.6|7662.9|7652.9|7661.1|7651.1|10
1606872890000|2020-12-02 01:34:50|7662.9|7652.9|7662.6|7652.6|7662.9|7652.9|7662.6|7652.6|2
1606872900000|2020-12-02 01:35:00|7662.9|7652.9|7659.9|7649.9|7662.9|7652.9|7659.9|7649.9|9
1606872920000|2020-12-02 01:35:20|7659.6|7649.6|7657.9|7647.9|7659.6|7649.6|7657.9|7647.9|9
1606872930000|2020-12-02 01:35:30|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|1
1606872940000|2020-12-02 01:35:40|7657.8|7647.8|7657.8|7647.8|7657.8|7647.8|7657.8|7647.8|1
1606872950000|2020-12-02 01:35:50|7657.9|7647.9|7657.1|7647.1|7657.9|7647.9|7657.1|7647.1|4
1606872960000|2020-12-02 01:36:00|7656.9|7646.9|7656.3|7646.3|7656.9|7646.9|7655.4|7645.4|9
1606872970000|2020-12-02 01:36:10|7655.9|7645.9|7658.9|7648.9|7658.9|7648.9|7655.9|7645.9|11
1606872980000|2020-12-02 01:36:20|7659.1|7649.1|7659.4|7649.4|7659.6|7649.6|7658.6|7648.6|10
1606872990000|2020-12-02 01:36:30|7659.1|7649.1|7658.4|7648.4|7659.1|7649.1|7658.4|7648.4|4
1606873000000|2020-12-02 01:36:40|7657.9|7647.9|7656.9|7646.9|7657.9|7647.9|7656.5|7646.5|11
1606873010000|2020-12-02 01:36:50|7657.4|7647.4|7658.1|7648.1|7658.6|7648.6|7657.4|7647.4|9
1606873020000|2020-12-02 01:37:00|7658.4|7648.4|7659.4|7649.4|7659.4|7649.4|7658.3|7648.3|12
1606873030000|2020-12-02 01:37:10|7659.9|7649.9|7660.6|7650.6|7662.1|7652.1|7659.9|7649.9|13
1606873040000|2020-12-02 01:37:20|7660.4|7650.4|7659.3|7649.3|7660.4|7650.4|7659.3|7649.3|5
1606873050000|2020-12-02 01:37:30|7659.6|7649.6|7661.1|7651.1|7661.3|7651.3|7659.6|7649.6|10
1606873060000|2020-12-02 01:37:40|7661.4|7651.4|7662.9|7652.9|7662.9|7652.9|7661.4|7651.4|6
1606873070000|2020-12-02 01:37:50|7662.6|7652.6|7663.6|7653.6|7665.6|7655.6|7662.6|7652.6|11
1606873080000|2020-12-02 01:38:00|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.4|7653.4|12
1606873090000|2020-12-02 01:38:10|7664.1|7654.1|7663.1|7653.1|7664.4|7654.4|7662.9|7652.9|9
1606873100000|2020-12-02 01:38:20|7663.4|7653.4|7662.9|7652.9|7663.4|7653.4|7662.1|7652.1|7
1606873110000|2020-12-02 01:38:30|7663.1|7653.1|7663.6|7653.6|7663.6|7653.6|7663.1|7653.1|7
1606873120000|2020-12-02 01:38:40|7663.9|7653.9|7664.1|7654.1|7664.6|7654.6|7663.9|7653.9|4
1606873130000|2020-12-02 01:38:50|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|5
1606873140000|2020-12-02 01:39:00|7663.6|7653.6|7664|7654|7664|7654|7663.1|7653.1|6
1606873150000|2020-12-02 01:39:10|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606873160000|2020-12-02 01:39:20|7664.9|7654.9|7667.6|7657.6|7667.9|7657.9|7664.9|7654.9|9
1606873170000|2020-12-02 01:39:30|7667.4|7657.4|7666.4|7656.4|7667.6|7657.6|7666.4|7656.4|9
1606873180000|2020-12-02 01:39:40|7666.6|7656.6|7667.6|7657.6|7667.6|7657.6|7666.4|7656.4|6
1606873190000|2020-12-02 01:39:50|7667.4|7657.4|7667.6|7657.6|7668.6|7658.6|7667.4|7657.4|9
1606873200000|2020-12-02 01:40:00|7667.9|7657.9|7669.9|7659.9|7669.9|7659.9|7667.4|7657.4|12
1606873210000|2020-12-02 01:40:10|7668.9|7658.9|7669.9|7659.9|7669.9|7659.9|7668.9|7658.9|2
1606873220000|2020-12-02 01:40:20|7670.1|7660.1|7672.8|7662.8|7673.1|7663.1|7669.6|7659.6|15
1606873230000|2020-12-02 01:40:30|7672.6|7662.6|7674.6|7664.6|7674.6|7664.6|7672.1|7662.1|13
1606873240000|2020-12-02 01:40:40|7674.9|7664.9|7673.8|7663.8|7675.6|7665.6|7672.9|7662.9|15
1606873250000|2020-12-02 01:40:50|7673.9|7663.9|7673.1|7663.1|7673.9|7663.9|7673.1|7663.1|9
1606873260000|2020-12-02 01:41:00|7673.4|7663.4|7674.9|7664.9|7675.1|7665.1|7673.1|7663.1|16
1606873270000|2020-12-02 01:41:10|7675.1|7665.1|7673.4|7663.4|7675.1|7665.1|7672.9|7662.9|11
1606873280000|2020-12-02 01:41:20|7673.1|7663.1|7674.9|7664.9|7674.9|7664.9|7673.1|7663.1|6
1606873290000|2020-12-02 01:41:30|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675|7665|7
1606873300000|2020-12-02 01:41:40|7675.6|7665.6|7676|7666|7676.6|7666.6|7675.6|7665.6|8
1606873310000|2020-12-02 01:41:50|7676.3|7666.3|7674.6|7664.6|7676.9|7666.9|7674.6|7664.6|12
1606873320000|2020-12-02 01:42:00|7674.9|7664.9|7675.6|7665.6|7675.6|7665.6|7674.9|7664.9|10
1606873340000|2020-12-02 01:42:20|7675.9|7665.9|7676.6|7666.6|7676.6|7666.6|7675.6|7665.6|4
1606873350000|2020-12-02 01:42:30|7677.1|7667.1|7675.6|7665.6|7677.4|7667.4|7675.6|7665.6|5
1606873360000|2020-12-02 01:42:40|7675.9|7665.9|7673.6|7663.6|7675.9|7665.9|7673.6|7663.6|11
1606873370000|2020-12-02 01:42:50|7674|7664|7673.6|7663.6|7674.3|7664.3|7673.6|7663.6|4
1606873380000|2020-12-02 01:43:00|7673.9|7663.9|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|5
1606873390000|2020-12-02 01:43:10|7673.3|7663.3|7672.9|7662.9|7673.6|7663.6|7672.6|7662.6|11
1606873400000|2020-12-02 01:43:20|7672.6|7662.6|7671.6|7661.6|7672.6|7662.6|7671.6|7661.6|6
1606873410000|2020-12-02 01:43:30|7671.9|7661.9|7670.6|7660.6|7671.9|7661.9|7670.6|7660.6|5
1606873420000|2020-12-02 01:43:40|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1606873440000|2020-12-02 01:44:00|7671.4|7661.4|7672.1|7662.1|7672.9|7662.9|7671.4|7661.4|7
1606873450000|2020-12-02 01:44:10|7672.4|7662.4|7672.9|7662.9|7672.9|7662.9|7672.4|7662.4|5
1606873460000|2020-12-02 01:44:20|7673.1|7663.1|7674.6|7664.6|7674.6|7664.6|7673.1|7663.1|5
1606873470000|2020-12-02 01:44:30|7674.4|7664.4|7671.1|7661.1|7674.4|7664.4|7671.1|7661.1|8
1606873480000|2020-12-02 01:44:40|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|5
1606873490000|2020-12-02 01:44:50|7670.9|7660.9|7669.1|7659.1|7670.9|7660.9|7669.1|7659.1|8
1606873500000|2020-12-02 01:45:00|7668.6|7658.6|7668.4|7658.4|7668.6|7658.6|7668.1|7658.1|6
1606873510000|2020-12-02 01:45:10|7668.6|7658.6|7668.9|7658.9|7668.9|7658.9|7668.6|7658.6|3
1606873530000|2020-12-02 01:45:30|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|4
1606873540000|2020-12-02 01:45:40|7667.8|7657.8|7666.6|7656.6|7667.8|7657.8|7666.6|7656.6|8
1606873550000|2020-12-02 01:45:50|7666.8|7656.8|7666.8|7656.8|7666.8|7656.8|7666.8|7656.8|1
1606873560000|2020-12-02 01:46:00|7666.6|7656.6|7666.9|7656.9|7666.9|7656.9|7666.1|7656.1|6
1606873570000|2020-12-02 01:46:10|7667.1|7657.1|7667.9|7657.9|7667.9|7657.9|7667.1|7657.1|3
1606873580000|2020-12-02 01:46:20|7668.1|7658.1|7668.4|7658.4|7668.9|7658.9|7668.1|7658.1|4
1606873590000|2020-12-02 01:46:30|7668.6|7658.6|7668.4|7658.4|7669|7659|7668.1|7658.1|10
1606873600000|2020-12-02 01:46:40|7668.3|7658.3|7669.1|7659.1|7669.1|7659.1|7668.1|7658.1|7
1606873610000|2020-12-02 01:46:50|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|4
1606873620000|2020-12-02 01:47:00|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|2
1606873630000|2020-12-02 01:47:10|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.3|7658.3|8
1606873650000|2020-12-02 01:47:30|7669.4|7659.4|7676.1|7666.1|7676.1|7666.1|7669.4|7659.4|22
1606873660000|2020-12-02 01:47:40|7676.4|7666.4|7674.3|7664.3|7677.4|7667.4|7673.9|7663.9|18
1606873670000|2020-12-02 01:47:50|7674.4|7664.4|7676.3|7666.3|7676.3|7666.3|7674.4|7664.4|11
1606873680000|2020-12-02 01:48:00|7676.1|7666.1|7675.1|7665.1|7676.9|7666.9|7675.1|7665.1|12
1606873690000|2020-12-02 01:48:10|7674.9|7664.9|7674.9|7664.9|7675.4|7665.4|7674.6|7664.6|10
1606873700000|2020-12-02 01:48:20|7674.6|7664.6|7674.1|7664.1|7675.1|7665.1|7674.1|7664.1|6
1606873710000|2020-12-02 01:48:30|7673.9|7663.9|7673.1|7663.1|7673.9|7663.9|7672.9|7662.9|4
1606873730000|2020-12-02 01:48:50|7673|7663|7673|7663|7673|7663|7673|7663|1
1606873740000|2020-12-02 01:49:00|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606873750000|2020-12-02 01:49:10|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7672.6|7662.6|3
1606873790000|2020-12-02 01:49:50|7672.6|7662.6|7671.9|7661.9|7672.6|7662.6|7671.9|7661.9|4
1606873800000|2020-12-02 01:50:00|7672|7662|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|5
1606873810000|2020-12-02 01:50:10|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|1
1606873820000|2020-12-02 01:50:20|7671.9|7661.9|7672.9|7662.9|7673.4|7663.4|7671.6|7661.6|8
1606873830000|2020-12-02 01:50:30|7672.6|7662.6|7670.9|7660.9|7672.6|7662.6|7670.9|7660.9|7
1606873840000|2020-12-02 01:50:40|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.6|7659.6|5
1606873850000|2020-12-02 01:50:50|7670|7660|7669.9|7659.9|7670|7660|7669.9|7659.9|2
1606873860000|2020-12-02 01:51:00|7669.6|7659.6|7669.9|7659.9|7670.4|7660.4|7669.1|7659.1|8
1606873870000|2020-12-02 01:51:10|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606873880000|2020-12-02 01:51:20|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7667.9|7657.9|8
1606873890000|2020-12-02 01:51:30|7669.5|7659.5|7669.1|7659.1|7669.5|7659.5|7669.1|7659.1|4
1606873900000|2020-12-02 01:51:40|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|5
1606873910000|2020-12-02 01:51:50|7668.9|7658.9|7669.3|7659.3|7669.3|7659.3|7668.9|7658.9|2
1606873920000|2020-12-02 01:52:00|7669.6|7659.6|7671.9|7661.9|7671.9|7661.9|7669.6|7659.6|7
1606873930000|2020-12-02 01:52:10|7672.1|7662.1|7670.8|7660.8|7672.6|7662.6|7670.8|7660.8|11
1606873940000|2020-12-02 01:52:20|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606873950000|2020-12-02 01:52:30|7670.9|7660.9|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|3
1606873960000|2020-12-02 01:52:40|7671.1|7661.1|7670.6|7660.6|7671.1|7661.1|7670.4|7660.4|5
1606873970000|2020-12-02 01:52:50|7670.9|7660.9|7671.6|7661.6|7671.6|7661.6|7670.8|7660.8|6
1606873980000|2020-12-02 01:53:00|7671.4|7661.4|7670.6|7660.6|7671.6|7661.6|7670.6|7660.6|6
1606873990000|2020-12-02 01:53:10|7670.4|7660.4|7672.4|7662.4|7672.8|7662.8|7670.4|7660.4|9
1606874000000|2020-12-02 01:53:20|7672.6|7662.6|7671.5|7661.5|7672.6|7662.6|7671.1|7661.1|6
1606874010000|2020-12-02 01:53:30|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606874020000|2020-12-02 01:53:40|7671.6|7661.6|7670.6|7660.6|7671.6|7661.6|7670.6|7660.6|8
1606874030000|2020-12-02 01:53:50|7670.4|7660.4|7671.4|7661.4|7671.8|7661.8|7670.4|7660.4|7
1606874040000|2020-12-02 01:54:00|7671.1|7661.1|7669.9|7659.9|7671.1|7661.1|7669.6|7659.6|8
1606874050000|2020-12-02 01:54:10|7670|7660|7671.8|7661.8|7671.9|7661.9|7670|7660|7
1606874060000|2020-12-02 01:54:20|7671.5|7661.5|7670.9|7660.9|7671.5|7661.5|7670.6|7660.6|5
1606874070000|2020-12-02 01:54:30|7670.6|7660.6|7669.9|7659.9|7671.1|7661.1|7669.9|7659.9|8
1606874080000|2020-12-02 01:54:40|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.4|7659.4|4
1606874090000|2020-12-02 01:54:50|7670.1|7660.1|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|3
1606874100000|2020-12-02 01:55:00|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|3
1606874110000|2020-12-02 01:55:10|7669.1|7659.1|7669.4|7659.4|7669.4|7659.4|7669.1|7659.1|4
1606874120000|2020-12-02 01:55:20|7669.6|7659.6|7668.6|7658.6|7669.6|7659.6|7668.6|7658.6|4
1606874130000|2020-12-02 01:55:30|7668.9|7658.9|7668.8|7658.8|7668.9|7658.9|7668.8|7658.8|2
1606874140000|2020-12-02 01:55:40|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7668.6|7658.6|2
1606874150000|2020-12-02 01:55:50|7668.4|7658.4|7667.9|7657.9|7668.4|7658.4|7667.9|7657.9|2
1606874160000|2020-12-02 01:56:00|7668.1|7658.1|7667.6|7657.6|7668.4|7658.4|7667.6|7657.6|4
1606874170000|2020-12-02 01:56:10|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.6|7657.6|2
1606874190000|2020-12-02 01:56:30|7667.4|7657.4|7666.4|7656.4|7667.6|7657.6|7666.4|7656.4|5
1606874200000|2020-12-02 01:56:40|7666.6|7656.6|7666.6|7656.6|7666.9|7656.9|7666.6|7656.6|3
1606874210000|2020-12-02 01:56:50|7666.4|7656.4|7668|7658|7668|7658|7666.4|7656.4|4
1606874220000|2020-12-02 01:57:00|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606874230000|2020-12-02 01:57:10|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|5
1606874240000|2020-12-02 01:57:20|7668.9|7658.9|7668.4|7658.4|7668.9|7658.9|7668.4|7658.4|4
1606874250000|2020-12-02 01:57:30|7668.6|7658.6|7668.6|7658.6|7668.8|7658.8|7668.6|7658.6|3
1606874260000|2020-12-02 01:57:40|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606874270000|2020-12-02 01:57:50|7668.1|7658.1|7668|7658|7668.1|7658.1|7668|7658|2
1606874280000|2020-12-02 01:58:00|7667.4|7657.4|7666.9|7656.9|7667.4|7657.4|7666.6|7656.6|4
1606874290000|2020-12-02 01:58:10|7666.4|7656.4|7666.9|7656.9|7666.9|7656.9|7666.4|7656.4|3
1606874300000|2020-12-02 01:58:20|7667.1|7657.1|7669.1|7659.1|7669.1|7659.1|7667.1|7657.1|7
1606874310000|2020-12-02 01:58:30|7669.4|7659.4|7669.4|7659.4|7670.6|7660.6|7669.4|7659.4|6
1606874320000|2020-12-02 01:58:40|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606874330000|2020-12-02 01:58:50|7669.6|7659.6|7668.6|7658.6|7669.6|7659.6|7668.6|7658.6|2
1606874340000|2020-12-02 01:59:00|7668.8|7658.8|7669.8|7659.8|7669.8|7659.8|7668.8|7658.8|4
1606874350000|2020-12-02 01:59:10|7669.9|7659.9|7670|7660|7670|7660|7669.6|7659.6|4
1606874360000|2020-12-02 01:59:20|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606874400000|2020-12-02 02:00:00|7670.5|7660.5|7669.4|7659.4|7670.5|7660.5|7668.4|7658.4|11
1606874410000|2020-12-02 02:00:10|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606874420000|2020-12-02 02:00:20|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670|7660|6
1606874430000|2020-12-02 02:00:30|7670.1|7660.1|7669.4|7659.4|7670.4|7660.4|7669.4|7659.4|5
1606874450000|2020-12-02 02:00:50|7669.1|7659.1|7667.5|7657.5|7669.1|7659.1|7667.4|7657.4|5
1606874460000|2020-12-02 02:01:00|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.6|7657.6|3
1606874470000|2020-12-02 02:01:10|7668.1|7658.1|7667.4|7657.4|7668.1|7658.1|7667.4|7657.4|5
1606874480000|2020-12-02 02:01:20|7667.5|7657.5|7667.6|7657.6|7667.9|7657.9|7667.5|7657.5|3
1606874490000|2020-12-02 02:01:30|7667.8|7657.8|7666.9|7656.9|7667.8|7657.8|7666.6|7656.6|5
1606874500000|2020-12-02 02:01:40|7666.6|7656.6|7666.4|7656.4|7666.6|7656.6|7666.1|7656.1|4
1606874550000|2020-12-02 02:02:30|7666.1|7656.1|7665.6|7655.6|7666.1|7656.1|7664.9|7654.9|8
1606874560000|2020-12-02 02:02:40|7665.1|7655.1|7665.1|7655.1|7665.6|7655.6|7664.9|7654.9|6
1606874570000|2020-12-02 02:02:50|7665|7655|7664.4|7654.4|7665.1|7655.1|7664.4|7654.4|6
1606874580000|2020-12-02 02:03:00|7664.9|7654.9|7665.9|7655.9|7665.9|7655.9|7664.9|7654.9|5
1606874590000|2020-12-02 02:03:10|7666.4|7656.4|7667.1|7657.1|7667.9|7657.9|7666.4|7656.4|9
1606874600000|2020-12-02 02:03:20|7666.9|7656.9|7664.4|7654.4|7666.9|7656.9|7664.4|7654.4|8
1606874610000|2020-12-02 02:03:30|7664.5|7654.5|7664.9|7654.9|7665.6|7655.6|7664.5|7654.5|9
1606874620000|2020-12-02 02:03:40|7664.8|7654.8|7664.4|7654.4|7664.8|7654.8|7664.4|7654.4|2
1606874630000|2020-12-02 02:03:50|7664.6|7654.6|7664.9|7654.9|7664.9|7654.9|7664.6|7654.6|2
1606874640000|2020-12-02 02:04:00|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|2
1606874650000|2020-12-02 02:04:10|7665.9|7655.9|7665.9|7655.9|7666.3|7656.3|7665.9|7655.9|7
1606874660000|2020-12-02 02:04:20|7666.1|7656.1|7666.9|7656.9|7666.9|7656.9|7666.1|7656.1|3
1606874670000|2020-12-02 02:04:30|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|1
1606874680000|2020-12-02 02:04:40|7666.9|7656.9|7665.1|7655.1|7667.1|7657.1|7665.1|7655.1|6
1606874690000|2020-12-02 02:04:50|7664.9|7654.9|7663.1|7653.1|7664.9|7654.9|7663.1|7653.1|5
1606874700000|2020-12-02 02:05:00|7662.9|7652.9|7661.6|7651.6|7662.9|7652.9|7661.6|7651.6|8
1606874710000|2020-12-02 02:05:10|7661.4|7651.4|7660.1|7650.1|7661.4|7651.4|7659.6|7649.6|9
1606874720000|2020-12-02 02:05:20|7660.4|7650.4|7660.1|7650.1|7661.1|7651.1|7660|7650|18
1606874730000|2020-12-02 02:05:30|7659.9|7649.9|7659.9|7649.9|7660.1|7650.1|7659.1|7649.1|8
1606874740000|2020-12-02 02:05:40|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1606874750000|2020-12-02 02:05:50|7659.1|7649.1|7659.9|7649.9|7660.4|7650.4|7659.1|7649.1|6
1606874760000|2020-12-02 02:06:00|7660.4|7650.4|7661.4|7651.4|7661.9|7651.9|7660.4|7650.4|12
1606874770000|2020-12-02 02:06:10|7661.5|7651.5|7663|7653|7663.3|7653.3|7661.5|7651.5|10
1606874780000|2020-12-02 02:06:20|7662.6|7652.6|7661.9|7651.9|7662.6|7652.6|7661.9|7651.9|8
1606874790000|2020-12-02 02:06:30|7662.4|7652.4|7661.6|7651.6|7662.6|7652.6|7661.6|7651.6|6
1606874800000|2020-12-02 02:06:40|7661.8|7651.8|7662.9|7652.9|7662.9|7652.9|7661.8|7651.8|8
1606874810000|2020-12-02 02:06:50|7663.1|7653.1|7663.1|7653.1|7664.1|7654.1|7663.1|7653.1|7
1606874820000|2020-12-02 02:07:00|7663.4|7653.4|7662.9|7652.9|7663.4|7653.4|7662.9|7652.9|3
1606874830000|2020-12-02 02:07:10|7663.1|7653.1|7663.6|7653.6|7663.6|7653.6|7663.1|7653.1|6
1606874840000|2020-12-02 02:07:20|7664.1|7654.1|7664|7654|7664.6|7654.6|7663.9|7653.9|6
1606874850000|2020-12-02 02:07:30|7664.1|7654.1|7665.9|7655.9|7665.9|7655.9|7664.1|7654.1|5
1606874860000|2020-12-02 02:07:40|7666|7656|7666|7656|7666|7656|7666|7656|1
1606874870000|2020-12-02 02:07:50|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606874880000|2020-12-02 02:08:00|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606874890000|2020-12-02 02:08:10|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|7666.1|7656.1|1
1606874900000|2020-12-02 02:08:20|7666|7656|7665.1|7655.1|7666|7656|7665.1|7655.1|4
1606874910000|2020-12-02 02:08:30|7665.3|7655.3|7665.4|7655.4|7665.4|7655.4|7665.3|7655.3|2
1606874920000|2020-12-02 02:08:40|7665.6|7655.6|7666.9|7656.9|7666.9|7656.9|7665.6|7655.6|4
1606874930000|2020-12-02 02:08:50|7666.6|7656.6|7665.6|7655.6|7666.6|7656.6|7665.4|7655.4|4
1606874940000|2020-12-02 02:09:00|7665.4|7655.4|7665.1|7655.1|7665.4|7655.4|7665.1|7655.1|2
1606874950000|2020-12-02 02:09:10|7665.4|7655.4|7665.1|7655.1|7665.9|7655.9|7665.1|7655.1|6
1606874960000|2020-12-02 02:09:20|7664.9|7654.9|7666.4|7656.4|7666.4|7656.4|7664.4|7654.4|11
1606874970000|2020-12-02 02:09:30|7666.3|7656.3|7665.4|7655.4|7667.4|7657.4|7665.4|7655.4|10
1606874980000|2020-12-02 02:09:40|7665.1|7655.1|7664.9|7654.9|7665.4|7655.4|7664.9|7654.9|5
1606874990000|2020-12-02 02:09:50|7664.8|7654.8|7662.9|7652.9|7664.8|7654.8|7662.9|7652.9|6
1606875010000|2020-12-02 02:10:10|7663.1|7653.1|7664.1|7654.1|7664.4|7654.4|7663.1|7653.1|5
1606875020000|2020-12-02 02:10:20|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.9|7653.9|3
1606875030000|2020-12-02 02:10:30|7663.6|7653.6|7663.1|7653.1|7663.6|7653.6|7663.1|7653.1|8
1606875040000|2020-12-02 02:10:40|7663.4|7653.4|7663.4|7653.4|7663.6|7653.6|7662.6|7652.6|9
1606875050000|2020-12-02 02:10:50|7663.1|7653.1|7662.4|7652.4|7663.1|7653.1|7662.1|7652.1|7
1606875060000|2020-12-02 02:11:00|7662.5|7652.5|7662.1|7652.1|7662.5|7652.5|7661.9|7651.9|4
1606875070000|2020-12-02 02:11:10|7662.4|7652.4|7662.1|7652.1|7662.9|7652.9|7662.1|7652.1|6
1606875080000|2020-12-02 02:11:20|7661.9|7651.9|7660.9|7650.9|7661.9|7651.9|7660.9|7650.9|5
1606875090000|2020-12-02 02:11:30|7661.1|7651.1|7661.4|7651.4|7661.5|7651.5|7661.1|7651.1|4
1606875100000|2020-12-02 02:11:40|7661.1|7651.1|7660.9|7650.9|7661.1|7651.1|7660.9|7650.9|2
1606875110000|2020-12-02 02:11:50|7661.4|7651.4|7662.9|7652.9|7662.9|7652.9|7661.4|7651.4|6
1606875120000|2020-12-02 02:12:00|7662.6|7652.6|7661.4|7651.4|7662.6|7652.6|7661.4|7651.4|9
1606875130000|2020-12-02 02:12:10|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7660.9|7650.9|3
1606875140000|2020-12-02 02:12:20|7661|7651|7661|7651|7661|7651|7661|7651|1
1606875150000|2020-12-02 02:12:30|7660.9|7650.9|7661.4|7651.4|7661.4|7651.4|7660.9|7650.9|3
1606875170000|2020-12-02 02:12:50|7660.9|7650.9|7660.1|7650.1|7660.9|7650.9|7660.1|7650.1|3
1606875180000|2020-12-02 02:13:00|7660.4|7650.4|7661.4|7651.4|7661.4|7651.4|7660.4|7650.4|5
1606875190000|2020-12-02 02:13:10|7661.6|7651.6|7663|7653|7663|7653|7661.6|7651.6|5
1606875200000|2020-12-02 02:13:20|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7662.9|7652.9|3
1606875210000|2020-12-02 02:13:30|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|3
1606875220000|2020-12-02 02:13:40|7662.5|7652.5|7663.1|7653.1|7663.1|7653.1|7662.5|7652.5|8
1606875230000|2020-12-02 02:13:50|7663.4|7653.4|7663.1|7653.1|7663.5|7653.5|7663.1|7653.1|3
1606875240000|2020-12-02 02:14:00|7662.9|7652.9|7663.8|7653.8|7663.8|7653.8|7662.9|7652.9|4
1606875250000|2020-12-02 02:14:10|7664.1|7654.1|7664.5|7654.5|7664.5|7654.5|7664.1|7654.1|2
1606875260000|2020-12-02 02:14:20|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606875270000|2020-12-02 02:14:30|7663.9|7653.9|7663.4|7653.4|7663.9|7653.9|7663.4|7653.4|2
1606875280000|2020-12-02 02:14:40|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606875290000|2020-12-02 02:14:50|7663.4|7653.4|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|3
1606875300000|2020-12-02 02:15:00|7663.6|7653.6|7663.1|7653.1|7663.6|7653.6|7663.1|7653.1|3
1606875330000|2020-12-02 02:15:30|7662.9|7652.9|7661.6|7651.6|7662.9|7652.9|7661.6|7651.6|2
1606875340000|2020-12-02 02:15:40|7661.9|7651.9|7661.9|7651.9|7662.3|7652.3|7661.9|7651.9|4
1606875350000|2020-12-02 02:15:50|7662.1|7652.1|7662.3|7652.3|7662.3|7652.3|7662.1|7652.1|2
1606875360000|2020-12-02 02:16:00|7662|7652|7662.4|7652.4|7662.4|7652.4|7661.6|7651.6|4
1606875380000|2020-12-02 02:16:20|7662|7652|7661.4|7651.4|7662|7652|7661.4|7651.4|4
1606875390000|2020-12-02 02:16:30|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|3
1606875410000|2020-12-02 02:16:50|7661.9|7651.9|7662.1|7652.1|7662.4|7652.4|7661.9|7651.9|4
1606875420000|2020-12-02 02:17:00|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.1|7652.1|3
1606875430000|2020-12-02 02:17:10|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|1
1606875440000|2020-12-02 02:17:20|7662.4|7652.4|7661.6|7651.6|7662.4|7652.4|7661.6|7651.6|3
1606875460000|2020-12-02 02:17:40|7661.4|7651.4|7661.4|7651.4|7661.8|7651.8|7661.4|7651.4|5
1606875470000|2020-12-02 02:17:50|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|1
1606875480000|2020-12-02 02:18:00|7661.8|7651.8|7662.4|7652.4|7662.4|7652.4|7661.8|7651.8|3
1606875490000|2020-12-02 02:18:10|7662.6|7652.6|7663.1|7653.1|7663.1|7653.1|7662.6|7652.6|3
1606875500000|2020-12-02 02:18:20|7662.8|7652.8|7662.5|7652.5|7662.8|7652.8|7662.4|7652.4|4
1606875510000|2020-12-02 02:18:30|7662.6|7652.6|7662.9|7652.9|7662.9|7652.9|7662.6|7652.6|2
1606875520000|2020-12-02 02:18:40|7663.1|7653.1|7663.4|7653.4|7663.4|7653.4|7663.1|7653.1|2
1606875530000|2020-12-02 02:18:50|7663.6|7653.6|7663.9|7653.9|7663.9|7653.9|7663.6|7653.6|2
1606875540000|2020-12-02 02:19:00|7664|7654|7663.9|7653.9|7664|7654|7663.9|7653.9|2
1606875570000|2020-12-02 02:19:30|7664.1|7654.1|7665.1|7655.1|7665.1|7655.1|7664.1|7654.1|3
1606875580000|2020-12-02 02:19:40|7664.9|7654.9|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|2
1606875590000|2020-12-02 02:19:50|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|2
1606875600000|2020-12-02 02:20:00|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606875610000|2020-12-02 02:20:10|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.6|7654.6|2
1606875620000|2020-12-02 02:20:20|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|1
1606875630000|2020-12-02 02:20:30|7665|7655|7665.1|7655.1|7665.1|7655.1|7665|7655|2
1606875650000|2020-12-02 02:20:50|7665|7655|7665.1|7655.1|7665.1|7655.1|7664.9|7654.9|3
1606875660000|2020-12-02 02:21:00|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7664.6|7654.6|3
1606875680000|2020-12-02 02:21:20|7665.1|7655.1|7665.6|7655.6|7665.9|7655.9|7665.1|7655.1|5
1606875690000|2020-12-02 02:21:30|7665.4|7655.4|7664.8|7654.8|7665.4|7655.4|7664.4|7654.4|5
1606875700000|2020-12-02 02:21:40|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606875720000|2020-12-02 02:22:00|7665.8|7655.8|7663.9|7653.9|7665.8|7655.8|7663.9|7653.9|5
1606875730000|2020-12-02 02:22:10|7663.6|7653.6|7663.6|7653.6|7663.8|7653.8|7663.1|7653.1|7
1606875760000|2020-12-02 02:22:40|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606875770000|2020-12-02 02:22:50|7663.6|7653.6|7663.8|7653.8|7663.8|7653.8|7663.6|7653.6|2
1606875780000|2020-12-02 02:23:00|7663.6|7653.6|7663.9|7653.9|7663.9|7653.9|7663.4|7653.4|4
1606875790000|2020-12-02 02:23:10|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|1
1606875800000|2020-12-02 02:23:20|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|7663.8|7653.8|1
1606875810000|2020-12-02 02:23:30|7663.6|7653.6|7661.9|7651.9|7663.6|7653.6|7661.9|7651.9|5
1606875820000|2020-12-02 02:23:40|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|2
1606875830000|2020-12-02 02:23:50|7662.5|7652.5|7662.8|7652.8|7662.8|7652.8|7662.5|7652.5|2
1606875860000|2020-12-02 02:24:20|7662.6|7652.6|7662.4|7652.4|7662.6|7652.6|7661.9|7651.9|4
1606875870000|2020-12-02 02:24:30|7662.1|7652.1|7662.9|7652.9|7662.9|7652.9|7662.1|7652.1|3
1606875880000|2020-12-02 02:24:40|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606875900000|2020-12-02 02:25:00|7663.6|7653.6|7663.4|7653.4|7663.6|7653.6|7663.4|7653.4|2
1606875910000|2020-12-02 02:25:10|7663.1|7653.1|7663.4|7653.4|7663.4|7653.4|7663.1|7653.1|2
1606875920000|2020-12-02 02:25:20|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|7663.1|7653.1|1
1606875950000|2020-12-02 02:25:50|7663.6|7653.6|7664.1|7654.1|7664.1|7654.1|7663.6|7653.6|2
1606875960000|2020-12-02 02:26:00|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|2
1606875990000|2020-12-02 02:26:30|7664.9|7654.9|7664.9|7654.9|7665.4|7655.4|7664.9|7654.9|4
1606876000000|2020-12-02 02:26:40|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606876010000|2020-12-02 02:26:50|7665.4|7655.4|7664.6|7654.6|7665.4|7655.4|7664.6|7654.6|3
1606876020000|2020-12-02 02:27:00|7664.9|7654.9|7665.3|7655.3|7665.3|7655.3|7664.9|7654.9|3
1606876030000|2020-12-02 02:27:10|7665.4|7655.4|7665.8|7655.8|7665.8|7655.8|7665.4|7655.4|3
1606876040000|2020-12-02 02:27:20|7665.5|7655.5|7664.9|7654.9|7665.5|7655.5|7664.9|7654.9|3
1606876050000|2020-12-02 02:27:30|7665.1|7655.1|7665.4|7655.4|7665.4|7655.4|7665.1|7655.1|3
1606876060000|2020-12-02 02:27:40|7665.6|7655.6|7668.5|7658.5|7668.9|7658.9|7665.6|7655.6|6
1606876070000|2020-12-02 02:27:50|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.6|7657.6|6
1606876080000|2020-12-02 02:28:00|7667.8|7657.8|7667.4|7657.4|7667.8|7657.8|7667.4|7657.4|3
1606876090000|2020-12-02 02:28:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606876100000|2020-12-02 02:28:20|7667.4|7657.4|7666.9|7656.9|7667.4|7657.4|7666.6|7656.6|3
1606876110000|2020-12-02 02:28:30|7667|7657|7667.8|7657.8|7667.8|7657.8|7667|7657|6
1606876120000|2020-12-02 02:28:40|7667.9|7657.9|7667.6|7657.6|7668.4|7658.4|7667.6|7657.6|9
1606876130000|2020-12-02 02:28:50|7667.4|7657.4|7668|7658|7668|7658|7667.4|7657.4|3
1606876140000|2020-12-02 02:29:00|7668.1|7658.1|7667.4|7657.4|7668.1|7658.1|7667.4|7657.4|5
1606876160000|2020-12-02 02:29:20|7667.6|7657.6|7667.9|7657.9|7668.4|7658.4|7667.6|7657.6|4
1606876170000|2020-12-02 02:29:30|7667.6|7657.6|7668.1|7658.1|7668.1|7658.1|7667.6|7657.6|2
1606876180000|2020-12-02 02:29:40|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|1
1606876190000|2020-12-02 02:29:50|7669|7659|7669|7659|7669.1|7659.1|7669|7659|3
1606876200000|2020-12-02 02:30:00|7669.1|7659.1|7669.4|7659.4|7670.4|7660.4|7669.1|7659.1|9
1606876210000|2020-12-02 02:30:10|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|1
1606876220000|2020-12-02 02:30:20|7669.4|7659.4|7670.6|7660.6|7671.3|7661.3|7669.1|7659.1|10
1606876230000|2020-12-02 02:30:30|7670.4|7660.4|7671.1|7661.1|7671.4|7661.4|7670.1|7660.1|6
1606876240000|2020-12-02 02:30:40|7671|7661|7670.8|7660.8|7671|7661|7669.6|7659.6|8
1606876250000|2020-12-02 02:30:50|7670.9|7660.9|7671.9|7661.9|7671.9|7661.9|7670.9|7660.9|3
1606876260000|2020-12-02 02:31:00|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606876270000|2020-12-02 02:31:10|7671.1|7661.1|7670.4|7660.4|7671.1|7661.1|7670.4|7660.4|3
1606876280000|2020-12-02 02:31:20|7669.9|7659.9|7669.4|7659.4|7670.1|7660.1|7669.1|7659.1|8
1606876290000|2020-12-02 02:31:30|7669.3|7659.3|7668.4|7658.4|7669.5|7659.5|7668.4|7658.4|8
1606876300000|2020-12-02 02:31:40|7668.6|7658.6|7668.6|7658.6|7669.1|7659.1|7668.6|7658.6|5
1606876310000|2020-12-02 02:31:50|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|2
1606876320000|2020-12-02 02:32:00|7668.9|7658.9|7667.1|7657.1|7669.3|7659.3|7667.1|7657.1|12
1606876330000|2020-12-02 02:32:10|7667.4|7657.4|7668.1|7658.1|7668.1|7658.1|7667.4|7657.4|5
1606876350000|2020-12-02 02:32:30|7668.4|7658.4|7669.4|7659.4|7669.4|7659.4|7668.4|7658.4|2
1606876360000|2020-12-02 02:32:40|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|2
1606876370000|2020-12-02 02:32:50|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606876380000|2020-12-02 02:33:00|7670.6|7660.6|7671.6|7661.6|7671.9|7661.9|7670.6|7660.6|6
1606876390000|2020-12-02 02:33:10|7671.9|7661.9|7672.9|7662.9|7672.9|7662.9|7671.9|7661.9|5
1606876400000|2020-12-02 02:33:20|7673|7663|7673.4|7663.4|7673.4|7663.4|7673|7663|2
1606876410000|2020-12-02 02:33:30|7673.6|7663.6|7673|7663|7673.6|7663.6|7673|7663|3
1606876420000|2020-12-02 02:33:40|7673.1|7663.1|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|6
1606876430000|2020-12-02 02:33:50|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|3
1606876440000|2020-12-02 02:34:00|7673.6|7663.6|7675.3|7665.3|7675.3|7665.3|7673.6|7663.6|7
1606876450000|2020-12-02 02:34:10|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606876460000|2020-12-02 02:34:20|7675.4|7665.4|7675.9|7665.9|7675.9|7665.9|7675.4|7665.4|2
1606876470000|2020-12-02 02:34:30|7676.3|7666.3|7676.1|7666.1|7676.9|7666.9|7675.9|7665.9|9
1606876480000|2020-12-02 02:34:40|7676.4|7666.4|7676.1|7666.1|7676.9|7666.9|7676.1|7666.1|4
1606876490000|2020-12-02 02:34:50|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606876500000|2020-12-02 02:35:00|7676.6|7666.6|7677.4|7667.4|7677.4|7667.4|7676.6|7666.6|2
1606876510000|2020-12-02 02:35:10|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.6|7666.6|4
1606876520000|2020-12-02 02:35:20|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1606876530000|2020-12-02 02:35:30|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606876540000|2020-12-02 02:35:40|7677.4|7667.4|7676.1|7666.1|7678.1|7668.1|7676.1|7666.1|12
1606876550000|2020-12-02 02:35:50|7675.9|7665.9|7676.1|7666.1|7676.4|7666.4|7675.9|7665.9|4
1606876560000|2020-12-02 02:36:00|7676.4|7666.4|7676.1|7666.1|7676.4|7666.4|7675.9|7665.9|4
1606876570000|2020-12-02 02:36:10|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|4
1606876580000|2020-12-02 02:36:20|7675.9|7665.9|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|3
1606876590000|2020-12-02 02:36:30|7674.9|7664.9|7674.6|7664.6|7674.9|7664.9|7674.6|7664.6|2
1606876600000|2020-12-02 02:36:40|7674.9|7664.9|7675.1|7665.1|7675.1|7665.1|7674.9|7664.9|2
1606876610000|2020-12-02 02:36:50|7674.9|7664.9|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|4
1606876620000|2020-12-02 02:37:00|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|3
1606876640000|2020-12-02 02:37:20|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|1
1606876660000|2020-12-02 02:37:40|7673.8|7663.8|7674.3|7664.3|7674.3|7664.3|7673.8|7663.8|4
1606876670000|2020-12-02 02:37:50|7674|7664|7673.6|7663.6|7674|7664|7673.6|7663.6|2
1606876680000|2020-12-02 02:38:00|7673.5|7663.5|7673.6|7663.6|7673.6|7663.6|7673.5|7663.5|2
1606876690000|2020-12-02 02:38:10|7673.9|7663.9|7675.4|7665.4|7675.4|7665.4|7673.9|7663.9|4
1606876720000|2020-12-02 02:38:40|7675.1|7665.1|7675|7665|7675.4|7665.4|7675|7665|4
1606876750000|2020-12-02 02:39:10|7675.3|7665.3|7675.9|7665.9|7676.6|7666.6|7675.3|7665.3|5
1606876760000|2020-12-02 02:39:20|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606876780000|2020-12-02 02:39:40|7675.6|7665.6|7677.6|7667.6|7677.6|7667.6|7675.6|7665.6|5
1606876790000|2020-12-02 02:39:50|7677.9|7667.9|7678.4|7668.4|7679.3|7669.3|7677.9|7667.9|8
1606876800000|2020-12-02 02:40:00|7678.1|7668.1|7677.3|7667.3|7678.1|7668.1|7677.1|7667.1|5
1606876810000|2020-12-02 02:40:10|7677.1|7667.1|7678.1|7668.1|7678.1|7668.1|7676.9|7666.9|7
1606876820000|2020-12-02 02:40:20|7678.4|7668.4|7680.1|7670.1|7680.4|7670.4|7678.4|7668.4|6
1606876830000|2020-12-02 02:40:30|7679.9|7669.9|7678.9|7668.9|7679.9|7669.9|7678.4|7668.4|8
1606876840000|2020-12-02 02:40:40|7679.1|7669.1|7679.6|7669.6|7679.9|7669.9|7678.9|7668.9|6
1606876850000|2020-12-02 02:40:50|7679.8|7669.8|7680.1|7670.1|7680.4|7670.4|7679.4|7669.4|8
1606876860000|2020-12-02 02:41:00|7680.6|7670.6|7681.1|7671.1|7681.4|7671.4|7680.6|7670.6|4
1606876870000|2020-12-02 02:41:10|7681.4|7671.4|7680.9|7670.9|7681.9|7671.9|7680.9|7670.9|5
1606876880000|2020-12-02 02:41:20|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7680.9|7670.9|6
1606876890000|2020-12-02 02:41:30|7681.6|7671.6|7683.4|7673.4|7683.4|7673.4|7681.6|7671.6|5
1606876900000|2020-12-02 02:41:40|7683.8|7673.8|7680.6|7670.6|7684.1|7674.1|7680.6|7670.6|11
1606876910000|2020-12-02 02:41:50|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606876920000|2020-12-02 02:42:00|7680.1|7670.1|7679.4|7669.4|7680.1|7670.1|7679.4|7669.4|4
1606876930000|2020-12-02 02:42:10|7679.6|7669.6|7679.6|7669.6|7680.6|7670.6|7679.6|7669.6|7
1606876940000|2020-12-02 02:42:20|7678.6|7668.6|7676.9|7666.9|7678.6|7668.6|7676.9|7666.9|6
1606876950000|2020-12-02 02:42:30|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606876960000|2020-12-02 02:42:40|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|4
1606876970000|2020-12-02 02:42:50|7677.9|7667.9|7678.9|7668.9|7678.9|7668.9|7677.9|7667.9|5
1606876980000|2020-12-02 02:43:00|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606876990000|2020-12-02 02:43:10|7678.9|7668.9|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|3
1606877000000|2020-12-02 02:43:20|7679.9|7669.9|7679.1|7669.1|7680.3|7670.3|7679.1|7669.1|5
1606877010000|2020-12-02 02:43:30|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|2
1606877020000|2020-12-02 02:43:40|7678.9|7668.9|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|5
1606877030000|2020-12-02 02:43:50|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|7
1606877040000|2020-12-02 02:44:00|7679.1|7669.1|7679.9|7669.9|7680.6|7670.6|7679.1|7669.1|10
1606877050000|2020-12-02 02:44:10|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7679.1|7669.1|3
1606877060000|2020-12-02 02:44:20|7679.3|7669.3|7681.6|7671.6|7681.6|7671.6|7679.3|7669.3|12
1606877070000|2020-12-02 02:44:30|7681.9|7671.9|7680.1|7670.1|7682.6|7672.6|7679.9|7669.9|11
1606877080000|2020-12-02 02:44:40|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7679.9|7669.9|6
1606877090000|2020-12-02 02:44:50|7679.9|7669.9|7680.1|7670.1|7680.1|7670.1|7679.9|7669.9|2
1606877100000|2020-12-02 02:45:00|7680.4|7670.4|7679.1|7669.1|7680.4|7670.4|7679.1|7669.1|5
1606877110000|2020-12-02 02:45:10|7678.9|7668.9|7677.4|7667.4|7678.9|7668.9|7677.4|7667.4|5
1606877120000|2020-12-02 02:45:20|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606877140000|2020-12-02 02:45:40|7676.9|7666.9|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|5
1606877150000|2020-12-02 02:45:50|7676.4|7666.4|7676.6|7666.6|7676.8|7666.8|7676.1|7666.1|6
1606877160000|2020-12-02 02:46:00|7676.1|7666.1|7675.9|7665.9|7676.8|7666.8|7675.9|7665.9|7
1606877170000|2020-12-02 02:46:10|7676.1|7666.1|7675.6|7665.6|7676.6|7666.6|7675.6|7665.6|6
1606877180000|2020-12-02 02:46:20|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606877200000|2020-12-02 02:46:40|7676.9|7666.9|7676.4|7666.4|7677.1|7667.1|7676.4|7666.4|5
1606877210000|2020-12-02 02:46:50|7676.6|7666.6|7676.4|7666.4|7676.9|7666.9|7676.4|7666.4|4
1606877220000|2020-12-02 02:47:00|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|2
1606877230000|2020-12-02 02:47:10|7676.1|7666.1|7677.6|7667.6|7677.6|7667.6|7676.1|7666.1|3
1606877240000|2020-12-02 02:47:20|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7677.9|7667.9|2
1606877250000|2020-12-02 02:47:30|7678.3|7668.3|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|3
1606877260000|2020-12-02 02:47:40|7678.5|7668.5|7678.6|7668.6|7678.6|7668.6|7678.5|7668.5|2
1606877270000|2020-12-02 02:47:50|7678.9|7668.9|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|6
1606877280000|2020-12-02 02:48:00|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|4
1606877290000|2020-12-02 02:48:10|7678.4|7668.4|7677.8|7667.8|7678.4|7668.4|7677.8|7667.8|3
1606877300000|2020-12-02 02:48:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606877310000|2020-12-02 02:48:30|7677.8|7667.8|7677.5|7667.5|7677.8|7667.8|7677.4|7667.4|4
1606877320000|2020-12-02 02:48:40|7677.8|7667.8|7676.8|7666.8|7677.9|7667.9|7676.8|7666.8|10
1606877330000|2020-12-02 02:48:50|7676.4|7666.4|7676.3|7666.3|7676.4|7666.4|7676|7666|4
1606877340000|2020-12-02 02:49:00|7676.5|7666.5|7677.1|7667.1|7677.1|7667.1|7676.5|7666.5|4
1606877350000|2020-12-02 02:49:10|7676.9|7666.9|7676.9|7666.9|7677|7667|7676.9|7666.9|3
1606877360000|2020-12-02 02:49:20|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606877370000|2020-12-02 02:49:30|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606877390000|2020-12-02 02:49:50|7676.8|7666.8|7675.9|7665.9|7676.9|7666.9|7675.9|7665.9|5
1606877400000|2020-12-02 02:50:00|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|4
1606877410000|2020-12-02 02:50:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.4|7666.4|3
1606877420000|2020-12-02 02:50:20|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|3
1606877440000|2020-12-02 02:50:40|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606877450000|2020-12-02 02:50:50|7677.1|7667.1|7677.8|7667.8|7677.8|7667.8|7677.1|7667.1|4
1606877460000|2020-12-02 02:51:00|7677.6|7667.6|7677.9|7667.9|7678.4|7668.4|7677.6|7667.6|8
1606877470000|2020-12-02 02:51:10|7677.6|7667.6|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|3
1606877480000|2020-12-02 02:51:20|7677.4|7667.4|7676.8|7666.8|7677.4|7667.4|7675.8|7665.8|8
1606877490000|2020-12-02 02:51:30|7676.9|7666.9|7678.6|7668.6|7678.6|7668.6|7676.9|7666.9|8
1606877510000|2020-12-02 02:51:50|7678.9|7668.9|7680.1|7670.1|7680.4|7670.4|7678.9|7668.9|9
1606877520000|2020-12-02 02:52:00|7680.3|7670.3|7679.6|7669.6|7680.4|7670.4|7679.6|7669.6|5
1606877530000|2020-12-02 02:52:10|7679.4|7669.4|7677.9|7667.9|7679.4|7669.4|7677.5|7667.5|14
1606877540000|2020-12-02 02:52:20|7678.1|7668.1|7678.6|7668.6|7679.4|7669.4|7678.1|7668.1|8
1606877550000|2020-12-02 02:52:30|7678.4|7668.4|7677.1|7667.1|7678.4|7668.4|7677.1|7667.1|4
1606877560000|2020-12-02 02:52:40|7676.5|7666.5|7676.6|7666.6|7676.6|7666.6|7676.5|7666.5|2
1606877570000|2020-12-02 02:52:50|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|2
1606877580000|2020-12-02 02:53:00|7677.3|7667.3|7675.8|7665.8|7677.3|7667.3|7675.8|7665.8|4
1606877590000|2020-12-02 02:53:10|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606877600000|2020-12-02 02:53:20|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.4|7665.4|5
1606877610000|2020-12-02 02:53:30|7675.8|7665.8|7674.6|7664.6|7675.8|7665.8|7674.4|7664.4|4
1606877620000|2020-12-02 02:53:40|7674.4|7664.4|7674.4|7664.4|7674.6|7664.6|7674.4|7664.4|5
1606877630000|2020-12-02 02:53:50|7674.6|7664.6|7674.4|7664.4|7674.6|7664.6|7674.1|7664.1|6
1606877640000|2020-12-02 02:54:00|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7673.6|7663.6|4
1606877660000|2020-12-02 02:54:20|7674.1|7664.1|7674.5|7664.5|7674.5|7664.5|7673.8|7663.8|6
1606877670000|2020-12-02 02:54:30|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|8
1606877700000|2020-12-02 02:55:00|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|4
1606877710000|2020-12-02 02:55:10|7673.9|7663.9|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|3
1606877720000|2020-12-02 02:55:20|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|1
1606877730000|2020-12-02 02:55:30|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606877740000|2020-12-02 02:55:40|7673.9|7663.9|7673.8|7663.8|7674|7664|7673.8|7663.8|4
1606877750000|2020-12-02 02:55:50|7673.6|7663.6|7670.4|7660.4|7673.6|7663.6|7669.6|7659.6|12
1606877780000|2020-12-02 02:56:20|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606877790000|2020-12-02 02:56:30|7671.6|7661.6|7670.4|7660.4|7671.9|7661.9|7670.4|7660.4|5
1606877800000|2020-12-02 02:56:40|7670.5|7660.5|7670.9|7660.9|7670.9|7660.9|7670.5|7660.5|3
1606877820000|2020-12-02 02:57:00|7670.6|7660.6|7669.6|7659.6|7670.6|7660.6|7669.6|7659.6|7
1606877830000|2020-12-02 02:57:10|7669.4|7659.4|7670.5|7660.5|7670.5|7660.5|7669.4|7659.4|5
1606877840000|2020-12-02 02:57:20|7670.4|7660.4|7669.9|7659.9|7670.4|7660.4|7669.9|7659.9|3
1606877850000|2020-12-02 02:57:30|7669.6|7659.6|7671.1|7661.1|7671.1|7661.1|7669.6|7659.6|7
1606877860000|2020-12-02 02:57:40|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.6|7660.6|3
1606877870000|2020-12-02 02:57:50|7670.4|7660.4|7669.1|7659.1|7670.4|7660.4|7668.9|7658.9|5
1606877880000|2020-12-02 02:58:00|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7667.9|7657.9|12
1606877890000|2020-12-02 02:58:10|7668.5|7658.5|7667.9|7657.9|7668.5|7658.5|7667.9|7657.9|7
1606877900000|2020-12-02 02:58:20|7668.1|7658.1|7668.4|7658.4|7668.6|7658.6|7667.9|7657.9|12
1606877910000|2020-12-02 02:58:30|7668.6|7658.6|7668.8|7658.8|7668.9|7658.9|7668.4|7658.4|8
1606877920000|2020-12-02 02:58:40|7668.6|7658.6|7667.9|7657.9|7668.6|7658.6|7667.6|7657.6|7
1606877930000|2020-12-02 02:58:50|7668.1|7658.1|7668.6|7658.6|7668.6|7658.6|7667.8|7657.8|8
1606877940000|2020-12-02 02:59:00|7668.9|7658.9|7668.1|7658.1|7669|7659|7667.6|7657.6|8
1606877950000|2020-12-02 02:59:10|7668.4|7658.4|7667.4|7657.4|7668.4|7658.4|7667.4|7657.4|9
1606877960000|2020-12-02 02:59:20|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|1
1606877970000|2020-12-02 02:59:30|7666.3|7656.3|7666.9|7656.9|7666.9|7656.9|7665.6|7655.6|10
1606877980000|2020-12-02 02:59:40|7667.1|7657.1|7667.4|7657.4|7667.9|7657.9|7666.9|7656.9|10
1606877990000|2020-12-02 02:59:50|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7666.4|7656.4|7
1606878000000|2020-12-02 03:00:00|7666.9|7656.9|7667.4|7657.4|7667.6|7657.6|7666.6|7656.6|18
1606878010000|2020-12-02 03:00:10|7667.9|7657.9|7668.8|7658.8|7668.8|7658.8|7667.9|7657.9|7
1606878020000|2020-12-02 03:00:20|7668.6|7658.6|7669.3|7659.3|7669.3|7659.3|7668.4|7658.4|13
1606878030000|2020-12-02 03:00:30|7669.5|7659.5|7670.9|7660.9|7670.9|7660.9|7669.5|7659.5|5
1606878040000|2020-12-02 03:00:40|7671.6|7661.6|7672.8|7662.8|7672.8|7662.8|7671.6|7661.6|14
1606878050000|2020-12-02 03:00:50|7672.6|7662.6|7670.6|7660.6|7672.6|7662.6|7670.6|7660.6|7
1606878060000|2020-12-02 03:01:00|7670.4|7660.4|7670.8|7660.8|7670.9|7660.9|7670.4|7660.4|7
1606878070000|2020-12-02 03:01:10|7670.9|7660.9|7671.4|7661.4|7671.4|7661.4|7670.9|7660.9|3
1606878080000|2020-12-02 03:01:20|7671.1|7661.1|7670.1|7660.1|7671.1|7661.1|7670.1|7660.1|8
1606878090000|2020-12-02 03:01:30|7669.9|7659.9|7669.1|7659.1|7669.9|7659.9|7669.1|7659.1|3
1606878100000|2020-12-02 03:01:40|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7668.1|7658.1|7
1606878110000|2020-12-02 03:01:50|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.5|7658.5|5
1606878120000|2020-12-02 03:02:00|7668.6|7658.6|7668.9|7658.9|7668.9|7658.9|7668.1|7658.1|7
1606878130000|2020-12-02 03:02:10|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.4|7658.4|6
1606878140000|2020-12-02 03:02:20|7668.9|7658.9|7669|7659|7669|7659|7668.9|7658.9|4
1606878150000|2020-12-02 03:02:30|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|1
1606878170000|2020-12-02 03:02:50|7669|7659|7669.6|7659.6|7669.6|7659.6|7669|7659|3
1606878180000|2020-12-02 03:03:00|7670.6|7660.6|7670.8|7660.8|7670.9|7660.9|7670.6|7660.6|4
1606878190000|2020-12-02 03:03:10|7670.9|7660.9|7672.6|7662.6|7672.6|7662.6|7670.9|7660.9|6
1606878200000|2020-12-02 03:03:20|7673.1|7663.1|7673.6|7663.6|7673.9|7663.9|7673.1|7663.1|6
1606878210000|2020-12-02 03:03:30|7673.9|7663.9|7673.6|7663.6|7674.6|7664.6|7673.1|7663.1|8
1606878220000|2020-12-02 03:03:40|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.4|7663.4|7
1606878230000|2020-12-02 03:03:50|7673.4|7663.4|7673.9|7663.9|7673.9|7663.9|7672.9|7662.9|5
1606878240000|2020-12-02 03:04:00|7674.1|7664.1|7673.1|7663.1|7674.1|7664.1|7673.1|7663.1|3
1606878250000|2020-12-02 03:04:10|7673.4|7663.4|7673.8|7663.8|7673.8|7663.8|7673.4|7663.4|3
1606878260000|2020-12-02 03:04:20|7673.9|7663.9|7674.6|7664.6|7675.1|7665.1|7673.9|7663.9|7
1606878270000|2020-12-02 03:04:30|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606878280000|2020-12-02 03:04:40|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1606878290000|2020-12-02 03:04:50|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606878300000|2020-12-02 03:05:00|7674.6|7664.6|7674.9|7664.9|7674.9|7664.9|7674.1|7664.1|7
1606878310000|2020-12-02 03:05:10|7675.4|7665.4|7675.1|7665.1|7675.4|7665.4|7675.1|7665.1|2
1606878320000|2020-12-02 03:05:20|7674.9|7664.9|7674.4|7664.4|7674.9|7664.9|7674.4|7664.4|5
1606878330000|2020-12-02 03:05:30|7674.5|7664.5|7674.6|7664.6|7674.9|7664.9|7674.5|7664.5|3
1606878340000|2020-12-02 03:05:40|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606878350000|2020-12-02 03:05:50|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606878360000|2020-12-02 03:06:00|7675.1|7665.1|7673.9|7663.9|7675.1|7665.1|7673.6|7663.6|7
1606878380000|2020-12-02 03:06:20|7674|7664|7674|7664|7674|7664|7674|7664|1
1606878390000|2020-12-02 03:06:30|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|3
1606878400000|2020-12-02 03:06:40|7674|7664|7674.9|7664.9|7674.9|7664.9|7674|7664|4
1606878410000|2020-12-02 03:06:50|7674.8|7664.8|7674.9|7664.9|7674.9|7664.9|7674.8|7664.8|4
1606878420000|2020-12-02 03:07:00|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606878430000|2020-12-02 03:07:10|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.4|7664.4|3
1606878440000|2020-12-02 03:07:20|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606878450000|2020-12-02 03:07:30|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7673.4|7663.4|6
1606878460000|2020-12-02 03:07:40|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606878470000|2020-12-02 03:07:50|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606878480000|2020-12-02 03:08:00|7673.4|7663.4|7673.1|7663.1|7673.4|7663.4|7673.1|7663.1|2
1606878490000|2020-12-02 03:08:10|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606878500000|2020-12-02 03:08:20|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606878510000|2020-12-02 03:08:30|7672.4|7662.4|7671.9|7661.9|7672.4|7662.4|7671.9|7661.9|5
1606878520000|2020-12-02 03:08:40|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|3
1606878530000|2020-12-02 03:08:50|7671.9|7661.9|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|2
1606878540000|2020-12-02 03:09:00|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|3
1606878550000|2020-12-02 03:09:10|7672.9|7662.9|7674.4|7664.4|7674.6|7664.6|7672.3|7662.3|13
1606878560000|2020-12-02 03:09:20|7674.6|7664.6|7675.1|7665.1|7675.1|7665.1|7674.6|7664.6|2
1606878570000|2020-12-02 03:09:30|7675.4|7665.4|7676.4|7666.4|7676.4|7666.4|7675.4|7665.4|4
1606878580000|2020-12-02 03:09:40|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606878590000|2020-12-02 03:09:50|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7676.1|7666.1|4
1606878600000|2020-12-02 03:10:00|7676.4|7666.4|7677.1|7667.1|7677.9|7667.9|7676.4|7666.4|9
1606878610000|2020-12-02 03:10:10|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|3
1606878620000|2020-12-02 03:10:20|7677.9|7667.9|7678.4|7668.4|7678.4|7668.4|7677.8|7667.8|8
1606878630000|2020-12-02 03:10:30|7678.6|7668.6|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|5
1606878640000|2020-12-02 03:10:40|7678.6|7668.6|7679.9|7669.9|7679.9|7669.9|7678.6|7668.6|5
1606878650000|2020-12-02 03:10:50|7679.6|7669.6|7679.5|7669.5|7679.9|7669.9|7679.5|7669.5|4
1606878660000|2020-12-02 03:11:00|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|3
1606878670000|2020-12-02 03:11:10|7678.9|7668.9|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|6
1606878680000|2020-12-02 03:11:20|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7678.6|7668.6|4
1606878690000|2020-12-02 03:11:30|7679.4|7669.4|7679.1|7669.1|7679.4|7669.4|7678.6|7668.6|7
1606878700000|2020-12-02 03:11:40|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|6
1606878710000|2020-12-02 03:11:50|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7677.6|7667.6|3
1606878720000|2020-12-02 03:12:00|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1606878740000|2020-12-02 03:12:20|7677.6|7667.6|7677.9|7667.9|7678.1|7668.1|7677.6|7667.6|3
1606878750000|2020-12-02 03:12:30|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|2
1606878760000|2020-12-02 03:12:40|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.8|7666.8|7
1606878770000|2020-12-02 03:12:50|7676.6|7666.6|7676.6|7666.6|7676.8|7666.8|7676.4|7666.4|4
1606878790000|2020-12-02 03:13:10|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606878800000|2020-12-02 03:13:20|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|3
1606878810000|2020-12-02 03:13:30|7675.4|7665.4|7674.9|7664.9|7675.4|7665.4|7674.6|7664.6|5
1606878820000|2020-12-02 03:13:40|7674.8|7664.8|7675.1|7665.1|7675.1|7665.1|7674.8|7664.8|5
1606878830000|2020-12-02 03:13:50|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606878860000|2020-12-02 03:14:20|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.8|7664.8|4
1606878870000|2020-12-02 03:14:30|7674.8|7664.8|7674.6|7664.6|7674.9|7664.9|7674.6|7664.6|3
1606878880000|2020-12-02 03:14:40|7674.9|7664.9|7676.1|7666.1|7676.3|7666.3|7674.9|7664.9|7
1606878890000|2020-12-02 03:14:50|7675.8|7665.8|7675.6|7665.6|7675.8|7665.8|7675.4|7665.4|4
1606878900000|2020-12-02 03:15:00|7675.8|7665.8|7675.9|7665.9|7675.9|7665.9|7675.8|7665.8|2
1606878910000|2020-12-02 03:15:10|7675.8|7665.8|7675.9|7665.9|7675.9|7665.9|7675.8|7665.8|2
1606878920000|2020-12-02 03:15:20|7675.8|7665.8|7675.6|7665.6|7675.8|7665.8|7675.6|7665.6|2
1606878930000|2020-12-02 03:15:30|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606878940000|2020-12-02 03:15:40|7675.4|7665.4|7675.6|7665.6|7676.5|7666.5|7675.4|7665.4|3
1606878980000|2020-12-02 03:16:20|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606878990000|2020-12-02 03:16:30|7675.6|7665.6|7677.8|7667.8|7677.9|7667.9|7675.6|7665.6|5
1606879000000|2020-12-02 03:16:40|7677.9|7667.9|7678.1|7668.1|7678.6|7668.6|7677.9|7667.9|11
1606879010000|2020-12-02 03:16:50|7678.4|7668.4|7678.5|7668.5|7678.5|7668.5|7678.4|7668.4|2
1606879020000|2020-12-02 03:17:00|7678.6|7668.6|7679.8|7669.8|7679.8|7669.8|7678.6|7668.6|5
1606879030000|2020-12-02 03:17:10|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.6|7669.6|4
1606879040000|2020-12-02 03:17:20|7679.6|7669.6|7679.3|7669.3|7679.6|7669.6|7679.3|7669.3|3
1606879050000|2020-12-02 03:17:30|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.6|7669.6|2
1606879060000|2020-12-02 03:17:40|7679.6|7669.6|7682.6|7672.6|7682.6|7672.6|7679.4|7669.4|8
1606879070000|2020-12-02 03:17:50|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.6|7672.6|3
1606879080000|2020-12-02 03:18:00|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7683.1|7673.1|2
1606879090000|2020-12-02 03:18:10|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7682.9|7672.9|9
1606879100000|2020-12-02 03:18:20|7684.3|7674.3|7683.8|7673.8|7684.5|7674.5|7683.8|7673.8|5
1606879110000|2020-12-02 03:18:30|7683.6|7673.6|7684.9|7674.9|7685.6|7675.6|7683.6|7673.6|9
1606879120000|2020-12-02 03:18:40|7684.6|7674.6|7684.6|7674.6|7684.8|7674.8|7684.1|7674.1|5
1606879130000|2020-12-02 03:18:50|7684.9|7674.9|7685.1|7675.1|7685.9|7675.9|7684.9|7674.9|5
1606879140000|2020-12-02 03:19:00|7684.9|7674.9|7684.4|7674.4|7684.9|7674.9|7684.4|7674.4|2
1606879150000|2020-12-02 03:19:10|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.5|7673.5|4
1606879160000|2020-12-02 03:19:20|7682.9|7672.9|7684.4|7674.4|7684.4|7674.4|7682.9|7672.9|2
1606879170000|2020-12-02 03:19:30|7684.9|7674.9|7685.8|7675.8|7685.8|7675.8|7684.9|7674.9|3
1606879180000|2020-12-02 03:19:40|7685.6|7675.6|7685.5|7675.5|7685.9|7675.9|7685.4|7675.4|9
1606879200000|2020-12-02 03:20:00|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1606879210000|2020-12-02 03:20:10|7685.6|7675.6|7686|7676|7686|7676|7685.6|7675.6|3
1606879220000|2020-12-02 03:20:20|7686.4|7676.4|7686.5|7676.5|7686.5|7676.5|7686.4|7676.4|2
1606879230000|2020-12-02 03:20:30|7686.6|7676.6|7687.1|7677.1|7688.1|7678.1|7686.1|7676.1|12
1606879240000|2020-12-02 03:20:40|7686.9|7676.9|7685.4|7675.4|7686.9|7676.9|7685.4|7675.4|5
1606879250000|2020-12-02 03:20:50|7685.1|7675.1|7684.6|7674.6|7685.9|7675.9|7684.4|7674.4|8
1606879260000|2020-12-02 03:21:00|7684.4|7674.4|7682.6|7672.6|7684.5|7674.5|7682.6|7672.6|7
1606879270000|2020-12-02 03:21:10|7683|7673|7682.8|7672.8|7683.6|7673.6|7682.8|7672.8|13
1606879280000|2020-12-02 03:21:20|7683.4|7673.4|7683.9|7673.9|7683.9|7673.9|7683.4|7673.4|2
1606879290000|2020-12-02 03:21:30|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1606879300000|2020-12-02 03:21:40|7683.9|7673.9|7682.9|7672.9|7683.9|7673.9|7682.9|7672.9|3
1606879310000|2020-12-02 03:21:50|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|2
1606879320000|2020-12-02 03:22:00|7682.6|7672.6|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|3
1606879330000|2020-12-02 03:22:10|7682.9|7672.9|7683.3|7673.3|7683.3|7673.3|7682.4|7672.4|5
1606879340000|2020-12-02 03:22:20|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|3
1606879350000|2020-12-02 03:22:30|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606879370000|2020-12-02 03:22:50|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.4|7673.4|4
1606879380000|2020-12-02 03:23:00|7684.3|7674.3|7683.9|7673.9|7685.6|7675.6|7683.6|7673.6|6
1606879390000|2020-12-02 03:23:10|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|4
1606879400000|2020-12-02 03:23:20|7684.9|7674.9|7686.1|7676.1|7686.9|7676.9|7684.9|7674.9|10
1606879410000|2020-12-02 03:23:30|7685.9|7675.9|7684.9|7674.9|7685.9|7675.9|7684.6|7674.6|7
1606879420000|2020-12-02 03:23:40|7685.1|7675.1|7685.4|7675.4|7685.6|7675.6|7685.1|7675.1|5
1606879430000|2020-12-02 03:23:50|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|3
1606879440000|2020-12-02 03:24:00|7685.4|7675.4|7684.1|7674.1|7685.4|7675.4|7684.1|7674.1|5
1606879450000|2020-12-02 03:24:10|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|3
1606879460000|2020-12-02 03:24:20|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1606879470000|2020-12-02 03:24:30|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.6|7673.6|2
1606879480000|2020-12-02 03:24:40|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|3
1606879490000|2020-12-02 03:24:50|7683.6|7673.6|7682.9|7672.9|7683.6|7673.6|7682.9|7672.9|3
1606879500000|2020-12-02 03:25:00|7683.3|7673.3|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|4
1606879520000|2020-12-02 03:25:20|7684|7674|7684|7674|7684|7674|7684|7674|1
1606879530000|2020-12-02 03:25:30|7684.1|7674.1|7684.4|7674.4|7684.5|7674.5|7684.1|7674.1|3
1606879540000|2020-12-02 03:25:40|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7683.9|7673.9|4
1606879550000|2020-12-02 03:25:50|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606879560000|2020-12-02 03:26:00|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606879570000|2020-12-02 03:26:10|7684.4|7674.4|7684.5|7674.5|7684.5|7674.5|7684.4|7674.4|2
1606879590000|2020-12-02 03:26:30|7684.6|7674.6|7686.1|7676.1|7686.1|7676.1|7684.6|7674.6|4
1606879600000|2020-12-02 03:26:40|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.1|7676.1|5
1606879620000|2020-12-02 03:27:00|7686.1|7676.1|7684.3|7674.3|7686.1|7676.1|7684.3|7674.3|7
1606879640000|2020-12-02 03:27:20|7684.6|7674.6|7684.6|7674.6|7686.1|7676.1|7684.6|7674.6|8
1606879650000|2020-12-02 03:27:30|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|2
1606879660000|2020-12-02 03:27:40|7684.4|7674.4|7685.3|7675.3|7685.3|7675.3|7684.4|7674.4|3
1606879670000|2020-12-02 03:27:50|7685.1|7675.1|7684.8|7674.8|7685.1|7675.1|7684.8|7674.8|3
1606879680000|2020-12-02 03:28:00|7684.5|7674.5|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|8
1606879690000|2020-12-02 03:28:10|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|7
1606879700000|2020-12-02 03:28:20|7684.6|7674.6|7685|7675|7685|7675|7684.6|7674.6|3
1606879710000|2020-12-02 03:28:30|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1606879720000|2020-12-02 03:28:40|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1606879730000|2020-12-02 03:28:50|7685.6|7675.6|7686.1|7676.1|7686.4|7676.4|7685.6|7675.6|6
1606879740000|2020-12-02 03:29:00|7686.3|7676.3|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|5
1606879750000|2020-12-02 03:29:10|7686.6|7676.6|7686.6|7676.6|7687.1|7677.1|7686.1|7676.1|12
1606879760000|2020-12-02 03:29:20|7686.4|7676.4|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|4
1606879770000|2020-12-02 03:29:30|7685.1|7675.1|7685.6|7675.6|7685.6|7675.6|7685.1|7675.1|4
1606879780000|2020-12-02 03:29:40|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|6
1606879790000|2020-12-02 03:29:50|7686.4|7676.4|7685.4|7675.4|7686.9|7676.9|7685.4|7675.4|13
1606879800000|2020-12-02 03:30:00|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7684.1|7674.1|3
1606879820000|2020-12-02 03:30:20|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|3
1606879830000|2020-12-02 03:30:30|7684.1|7674.1|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|2
1606879840000|2020-12-02 03:30:40|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|3
1606879850000|2020-12-02 03:30:50|7682.9|7672.9|7682.4|7672.4|7682.9|7672.9|7681.8|7671.8|8
1606879860000|2020-12-02 03:31:00|7682.1|7672.1|7681.6|7671.6|7682.1|7672.1|7681.6|7671.6|2
1606879880000|2020-12-02 03:31:20|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1606879910000|2020-12-02 03:31:50|7681.6|7671.6|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|2
1606879920000|2020-12-02 03:32:00|7680.6|7670.6|7681.4|7671.4|7681.4|7671.4|7680.6|7670.6|3
1606879930000|2020-12-02 03:32:10|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7681.1|7671.1|2
1606879970000|2020-12-02 03:32:50|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|4
1606879990000|2020-12-02 03:33:10|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1606880010000|2020-12-02 03:33:30|7682.6|7672.6|7682.9|7672.9|7682.9|7672.9|7682.6|7672.6|2
1606880020000|2020-12-02 03:33:40|7683.6|7673.6|7684.1|7674.1|7684.1|7674.1|7683.6|7673.6|2
1606880030000|2020-12-02 03:33:50|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|2
1606880070000|2020-12-02 03:34:30|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1606880080000|2020-12-02 03:34:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606880090000|2020-12-02 03:34:50|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1606880100000|2020-12-02 03:35:00|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606880140000|2020-12-02 03:35:40|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1606880150000|2020-12-02 03:35:50|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7683.1|7673.1|2
1606880240000|2020-12-02 03:37:20|7682.9|7672.9|7682.4|7672.4|7682.9|7672.9|7682.4|7672.4|2
1606880250000|2020-12-02 03:37:30|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|2
1606880270000|2020-12-02 03:37:50|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7680.6|7670.6|3
1606880280000|2020-12-02 03:38:00|7680.6|7670.6|7680.9|7670.9|7680.9|7670.9|7680.6|7670.6|2
1606880330000|2020-12-02 03:38:50|7680.6|7670.6|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|2
1606880340000|2020-12-02 03:39:00|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606880360000|2020-12-02 03:39:20|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606880370000|2020-12-02 03:39:30|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606880410000|2020-12-02 03:40:10|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.6|7669.6|2
1606880470000|2020-12-02 03:41:10|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.4|7669.4|2
1606880510000|2020-12-02 03:41:50|7679.6|7669.6|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|3
1606880520000|2020-12-02 03:42:00|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1606880540000|2020-12-02 03:42:20|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606880550000|2020-12-02 03:42:30|7678.9|7668.9|7678.8|7668.8|7678.9|7668.9|7678.8|7668.8|2
1606880560000|2020-12-02 03:42:40|7679.1|7669.1|7678.4|7668.4|7679.4|7669.4|7678.4|7668.4|4
1606880570000|2020-12-02 03:42:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606880580000|2020-12-02 03:43:00|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606880620000|2020-12-02 03:43:40|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|4
1606880630000|2020-12-02 03:43:50|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1606880650000|2020-12-02 03:44:10|7678.9|7668.9|7678.1|7668.1|7678.9|7668.9|7678.1|7668.1|3
1606880660000|2020-12-02 03:44:20|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|2
1606880670000|2020-12-02 03:44:30|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606880680000|2020-12-02 03:44:40|7679.4|7669.4|7680.3|7670.3|7680.3|7670.3|7679.4|7669.4|4
1606880690000|2020-12-02 03:44:50|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1606880710000|2020-12-02 03:45:10|7680.1|7670.1|7679.6|7669.6|7680.1|7670.1|7679.5|7669.5|5
1606880720000|2020-12-02 03:45:20|7679.9|7669.9|7680|7670|7680|7670|7679.9|7669.9|2
1606880740000|2020-12-02 03:45:40|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606880750000|2020-12-02 03:45:50|7680.1|7670.1|7681.3|7671.3|7681.3|7671.3|7680.1|7670.1|4
1606880760000|2020-12-02 03:46:00|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1606880790000|2020-12-02 03:46:30|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7680.9|7670.9|2
1606880800000|2020-12-02 03:46:40|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1606880810000|2020-12-02 03:46:50|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606880820000|2020-12-02 03:47:00|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7680.9|7670.9|2
1606880830000|2020-12-02 03:47:10|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606880850000|2020-12-02 03:47:30|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606880860000|2020-12-02 03:47:40|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606880920000|2020-12-02 03:48:40|7680|7670|7680|7670|7680|7670|7680|7670|1
1606880940000|2020-12-02 03:49:00|7679.8|7669.8|7679.5|7669.5|7679.8|7669.8|7679.5|7669.5|2
1606880950000|2020-12-02 03:49:10|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.6|7669.6|2
1606880960000|2020-12-02 03:49:20|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606880980000|2020-12-02 03:49:40|7680.6|7670.6|7681.4|7671.4|7681.4|7671.4|7680.6|7670.6|2
1606881020000|2020-12-02 03:50:20|7681.5|7671.5|7682.4|7672.4|7682.4|7672.4|7681.5|7671.5|2
1606881030000|2020-12-02 03:50:30|7682.6|7672.6|7683|7673|7683|7673|7682.6|7672.6|2
1606881040000|2020-12-02 03:50:40|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1606881070000|2020-12-02 03:51:10|7683|7673|7683|7673|7683|7673|7683|7673|1
1606881120000|2020-12-02 03:52:00|7682.8|7672.8|7682.6|7672.6|7682.8|7672.8|7682.6|7672.6|2
1606881130000|2020-12-02 03:52:10|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1606881220000|2020-12-02 03:53:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606881250000|2020-12-02 03:54:10|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|2
1606881270000|2020-12-02 03:54:30|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|2
1606881330000|2020-12-02 03:55:30|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|2
1606881340000|2020-12-02 03:55:40|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1606881360000|2020-12-02 03:56:00|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1606881380000|2020-12-02 03:56:20|7681.1|7671.1|7680.5|7670.5|7681.1|7671.1|7680.5|7670.5|3
1606881390000|2020-12-02 03:56:30|7680.9|7670.9|7680.5|7670.5|7681.1|7671.1|7680.5|7670.5|4
1606881420000|2020-12-02 03:57:00|7680.8|7670.8|7681.1|7671.1|7681.1|7671.1|7680.8|7670.8|2
1606881430000|2020-12-02 03:57:10|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|2
1606881440000|2020-12-02 03:57:20|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1606881450000|2020-12-02 03:57:30|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1606881530000|2020-12-02 03:58:50|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606881540000|2020-12-02 03:59:00|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606881550000|2020-12-02 03:59:10|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606881560000|2020-12-02 03:59:20|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606881600000|2020-12-02 04:00:00|7678.6|7668.6|7679.4|7669.4|7679.9|7669.9|7678.6|7668.6|3
1606881620000|2020-12-02 04:00:20|7679.1|7669.1|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|2
1606881640000|2020-12-02 04:00:40|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|2
1606881650000|2020-12-02 04:00:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606881670000|2020-12-02 04:01:10|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606881700000|2020-12-02 04:01:40|7678.6|7668.6|7678.8|7668.8|7678.8|7668.8|7678.6|7668.6|2
1606881710000|2020-12-02 04:01:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606881720000|2020-12-02 04:02:00|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1606881750000|2020-12-02 04:02:30|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1606881770000|2020-12-02 04:02:50|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606881860000|2020-12-02 04:04:20|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606881870000|2020-12-02 04:04:30|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606881880000|2020-12-02 04:04:40|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606881920000|2020-12-02 04:05:20|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1606881940000|2020-12-02 04:05:40|7678.4|7668.4|7678.5|7668.5|7678.5|7668.5|7678.4|7668.4|2
1606881950000|2020-12-02 04:05:50|7678.3|7668.3|7678.1|7668.1|7678.3|7668.3|7678.1|7668.1|2
1606881970000|2020-12-02 04:06:10|7679.4|7669.4|7678.4|7668.4|7679.4|7669.4|7678.4|7668.4|2
1606882000000|2020-12-02 04:06:40|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|2
1606882010000|2020-12-02 04:06:50|7678.1|7668.1|7678.6|7668.6|7678.9|7668.9|7678.1|7668.1|4
1606882020000|2020-12-02 04:07:00|7678.5|7668.5|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|3
1606882100000|2020-12-02 04:08:20|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606882110000|2020-12-02 04:08:30|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606882180000|2020-12-02 04:09:40|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606882190000|2020-12-02 04:09:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606882200000|2020-12-02 04:10:00|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606882210000|2020-12-02 04:10:10|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606882270000|2020-12-02 04:11:10|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606882320000|2020-12-02 04:12:00|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606882400000|2020-12-02 04:13:20|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|2
1606882570000|2020-12-02 04:16:10|7677.6|7667.6|7676.8|7666.8|7677.6|7667.6|7676.8|7666.8|2
1606882580000|2020-12-02 04:16:20|7677|7667|7676.8|7666.8|7677|7667|7676.8|7666.8|2
1606882600000|2020-12-02 04:16:40|7677|7667|7677.1|7667.1|7677.1|7667.1|7677|7667|2
1606882660000|2020-12-02 04:17:40|7676.9|7666.9|7676.8|7666.8|7676.9|7666.9|7676.8|7666.8|2
1606882710000|2020-12-02 04:18:30|7677|7667|7677|7667|7677|7667|7677|7667|1
1606882720000|2020-12-02 04:18:40|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|2
1606882800000|2020-12-02 04:20:00|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606882860000|2020-12-02 04:21:00|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606882910000|2020-12-02 04:21:50|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606882920000|2020-12-02 04:22:00|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7675.9|7665.9|3
1606882930000|2020-12-02 04:22:10|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606882990000|2020-12-02 04:23:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606883000000|2020-12-02 04:23:20|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|2
1606883010000|2020-12-02 04:23:30|7677.5|7667.5|7678.1|7668.1|7678.1|7668.1|7677.5|7667.5|2
1606883020000|2020-12-02 04:23:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606883100000|2020-12-02 04:25:00|7678.1|7668.1|7678.1|7668.1|7678.4|7668.4|7678.1|7668.1|3
1606883110000|2020-12-02 04:25:10|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606883120000|2020-12-02 04:25:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606883130000|2020-12-02 04:25:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606883150000|2020-12-02 04:25:50|7677|7667|7677|7667|7677|7667|7677|7667|1
1606883210000|2020-12-02 04:26:50|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|2
1606883220000|2020-12-02 04:27:00|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|2
1606883250000|2020-12-02 04:27:30|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606883260000|2020-12-02 04:27:40|7678|7668|7677.6|7667.6|7678|7668|7677.6|7667.6|3
1606883290000|2020-12-02 04:28:10|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606883340000|2020-12-02 04:29:00|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606883350000|2020-12-02 04:29:10|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606883380000|2020-12-02 04:29:40|7676.6|7666.6|7676.5|7666.5|7676.6|7666.6|7676.5|7666.5|2
1606883390000|2020-12-02 04:29:50|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606883400000|2020-12-02 04:30:00|7676.5|7666.5|7676.1|7666.1|7676.5|7666.5|7676.1|7666.1|3
1606883420000|2020-12-02 04:30:20|7676.4|7666.4|7676.9|7666.9|7676.9|7666.9|7676.4|7666.4|3
1606883450000|2020-12-02 04:30:50|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1606883480000|2020-12-02 04:31:20|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|1
1606883520000|2020-12-02 04:32:00|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1606883530000|2020-12-02 04:32:10|7678|7668|7678.1|7668.1|7678.1|7668.1|7678|7668|2
1606883540000|2020-12-02 04:32:20|7677.9|7667.9|7678.3|7668.3|7678.3|7668.3|7677.6|7667.6|4
1606883550000|2020-12-02 04:32:30|7678.4|7668.4|7678.3|7668.3|7678.4|7668.4|7678.1|7668.1|3
1606883610000|2020-12-02 04:33:30|7678.4|7668.4|7678.5|7668.5|7678.5|7668.5|7678.4|7668.4|2
1606883620000|2020-12-02 04:33:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606883640000|2020-12-02 04:34:00|7678|7668|7677.9|7667.9|7678|7668|7677.9|7667.9|2
1606883660000|2020-12-02 04:34:20|7678|7668|7678|7668|7678|7668|7678|7668|1
1606883670000|2020-12-02 04:34:30|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606883700000|2020-12-02 04:35:00|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606883710000|2020-12-02 04:35:10|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|1
1606883720000|2020-12-02 04:35:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606883730000|2020-12-02 04:35:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606883770000|2020-12-02 04:36:10|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606883790000|2020-12-02 04:36:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606883810000|2020-12-02 04:36:50|7677.3|7667.3|7677.1|7667.1|7677.3|7667.3|7677.1|7667.1|2
1606883870000|2020-12-02 04:37:50|7677|7667|7676.6|7666.6|7677|7667|7676.6|7666.6|2
1606883880000|2020-12-02 04:38:00|7676.5|7666.5|7675.1|7665.1|7676.5|7666.5|7675.1|7665.1|2
1606883900000|2020-12-02 04:38:20|7675.4|7665.4|7675.9|7665.9|7675.9|7665.9|7675.4|7665.4|2
1606883910000|2020-12-02 04:38:30|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606883920000|2020-12-02 04:38:40|7675.9|7665.9|7676.4|7666.4|7676.4|7666.4|7675.9|7665.9|2
1606883950000|2020-12-02 04:39:10|7676.1|7666.1|7675.3|7665.3|7676.1|7666.1|7675.3|7665.3|3
1606883970000|2020-12-02 04:39:30|7675.5|7665.5|7675.9|7665.9|7676.4|7666.4|7675.5|7665.5|6
1606884080000|2020-12-02 04:41:20|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|3
1606884110000|2020-12-02 04:41:50|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|3
1606884120000|2020-12-02 04:42:00|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606884140000|2020-12-02 04:42:20|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606884170000|2020-12-02 04:42:50|7675.5|7665.5|7675.6|7665.6|7675.6|7665.6|7675.5|7665.5|2
1606884200000|2020-12-02 04:43:20|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606884210000|2020-12-02 04:43:30|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606884230000|2020-12-02 04:43:50|7675.9|7665.9|7675.4|7665.4|7675.9|7665.9|7675.4|7665.4|2
1606884270000|2020-12-02 04:44:30|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606884280000|2020-12-02 04:44:40|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606884290000|2020-12-02 04:44:50|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606884300000|2020-12-02 04:45:00|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.4|7664.4|3
1606884310000|2020-12-02 04:45:10|7674.9|7664.9|7675.1|7665.1|7675.4|7665.4|7674.9|7664.9|4
1606884320000|2020-12-02 04:45:20|7675.4|7665.4|7675.1|7665.1|7675.4|7665.4|7675.1|7665.1|2
1606884340000|2020-12-02 04:45:40|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606884350000|2020-12-02 04:45:50|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606884400000|2020-12-02 04:46:40|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606884420000|2020-12-02 04:47:00|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|2
1606884610000|2020-12-02 04:50:10|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606884700000|2020-12-02 04:51:40|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606884710000|2020-12-02 04:51:50|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606884770000|2020-12-02 04:52:50|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606884800000|2020-12-02 04:53:20|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7676.1|7666.1|2
1606884850000|2020-12-02 04:54:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606884880000|2020-12-02 04:54:40|7676.1|7666.1|7675|7665|7676.1|7666.1|7675|7665|2
1606884900000|2020-12-02 04:55:00|7674.9|7664.9|7674|7664|7674.9|7664.9|7674|7664|2
1606884910000|2020-12-02 04:55:10|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606884940000|2020-12-02 04:55:40|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606884950000|2020-12-02 04:55:50|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|2
1606884960000|2020-12-02 04:56:00|7673.9|7663.9|7672.9|7662.9|7673.9|7663.9|7672.9|7662.9|2
1606884970000|2020-12-02 04:56:10|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7672.6|7662.6|2
1606884980000|2020-12-02 04:56:20|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606885000000|2020-12-02 04:56:40|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7672.6|7662.6|2
1606885010000|2020-12-02 04:56:50|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606885020000|2020-12-02 04:57:00|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|3
1606885030000|2020-12-02 04:57:10|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|4
1606885040000|2020-12-02 04:57:20|7671.9|7661.9|7672.3|7662.3|7672.3|7662.3|7671.6|7661.6|4
1606885050000|2020-12-02 04:57:30|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|2
1606885160000|2020-12-02 04:59:20|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|1
1606885190000|2020-12-02 04:59:50|7672.3|7662.3|7671.9|7661.9|7672.3|7662.3|7671.9|7661.9|3
1606885200000|2020-12-02 05:00:00|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|3
1606885210000|2020-12-02 05:00:10|7671.4|7661.4|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|2
1606885220000|2020-12-02 05:00:20|7672.1|7662.1|7671.5|7661.5|7672.1|7662.1|7671.5|7661.5|2
1606885230000|2020-12-02 05:00:30|7671.4|7661.4|7671.1|7661.1|7671.4|7661.4|7671.1|7661.1|2
1606885240000|2020-12-02 05:00:40|7671|7661|7670.6|7660.6|7671|7661|7670.6|7660.6|3
1606885250000|2020-12-02 05:00:50|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|3
1606885270000|2020-12-02 05:01:10|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606885280000|2020-12-02 05:01:20|7670.8|7660.8|7672.5|7662.5|7672.5|7662.5|7670.8|7660.8|2
1606885290000|2020-12-02 05:01:30|7672.4|7662.4|7672.9|7662.9|7672.9|7662.9|7672.1|7662.1|5
1606885300000|2020-12-02 05:01:40|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|3
1606885310000|2020-12-02 05:01:50|7672.5|7662.5|7672.9|7662.9|7673.1|7663.1|7672.5|7662.5|3
1606885330000|2020-12-02 05:02:10|7672.6|7662.6|7672.4|7662.4|7672.9|7662.9|7672.3|7662.3|7
1606885340000|2020-12-02 05:02:20|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606885410000|2020-12-02 05:03:30|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|2
1606885440000|2020-12-02 05:04:00|7672.6|7662.6|7671.9|7661.9|7672.6|7662.6|7671.9|7661.9|3
1606885450000|2020-12-02 05:04:10|7671.6|7661.6|7671.1|7661.1|7671.6|7661.6|7671.1|7661.1|3
1606885460000|2020-12-02 05:04:20|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.4|7660.4|4
1606885470000|2020-12-02 05:04:30|7670.9|7660.9|7671.9|7661.9|7671.9|7661.9|7670.9|7660.9|5
1606885500000|2020-12-02 05:05:00|7671.6|7661.6|7671.1|7661.1|7671.9|7661.9|7670.9|7660.9|5
1606885510000|2020-12-02 05:05:10|7671.4|7661.4|7671.6|7661.6|7671.6|7661.6|7671.1|7661.1|3
1606885550000|2020-12-02 05:05:50|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1606885580000|2020-12-02 05:06:20|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|1
1606885590000|2020-12-02 05:06:30|7671.4|7661.4|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|2
1606885600000|2020-12-02 05:06:40|7671.8|7661.8|7672.1|7662.1|7672.1|7662.1|7671.6|7661.6|4
1606885610000|2020-12-02 05:06:50|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|2
1606885620000|2020-12-02 05:07:00|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606885650000|2020-12-02 05:07:30|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606885660000|2020-12-02 05:07:40|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606885680000|2020-12-02 05:08:00|7672.6|7662.6|7672.1|7662.1|7672.6|7662.6|7671.9|7661.9|4
1606885700000|2020-12-02 05:08:20|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|1
1606885720000|2020-12-02 05:08:40|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|2
1606885730000|2020-12-02 05:08:50|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606885740000|2020-12-02 05:09:00|7672.9|7662.9|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|3
1606885760000|2020-12-02 05:09:20|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606885790000|2020-12-02 05:09:50|7673.4|7663.4|7673.4|7663.4|7673.6|7663.6|7673.1|7663.1|5
1606885800000|2020-12-02 05:10:00|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606885810000|2020-12-02 05:10:10|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606885820000|2020-12-02 05:10:20|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606885840000|2020-12-02 05:10:40|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606885850000|2020-12-02 05:10:50|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606885870000|2020-12-02 05:11:10|7674.4|7664.4|7675.9|7665.9|7675.9|7665.9|7674.4|7664.4|6
1606885880000|2020-12-02 05:11:20|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606885900000|2020-12-02 05:11:40|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606885910000|2020-12-02 05:11:50|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|2
1606885920000|2020-12-02 05:12:00|7674.4|7664.4|7674.6|7664.6|7674.6|7664.6|7674.4|7664.4|2
1606885930000|2020-12-02 05:12:10|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606885940000|2020-12-02 05:12:20|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|3
1606885960000|2020-12-02 05:12:40|7674.4|7664.4|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|2
1606885980000|2020-12-02 05:13:00|7673.6|7663.6|7673.3|7663.3|7673.6|7663.6|7672.9|7662.9|6
1606885990000|2020-12-02 05:13:10|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606886000000|2020-12-02 05:13:20|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606886020000|2020-12-02 05:13:40|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606886030000|2020-12-02 05:13:50|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|4
1606886040000|2020-12-02 05:14:00|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|1
1606886050000|2020-12-02 05:14:10|7673.1|7663.1|7672.4|7662.4|7673.1|7663.1|7672.4|7662.4|4
1606886060000|2020-12-02 05:14:20|7672.1|7662.1|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|4
1606886080000|2020-12-02 05:14:40|7671.6|7661.6|7671.6|7661.6|7671.9|7661.9|7671.4|7661.4|7
1606886100000|2020-12-02 05:15:00|7671.9|7661.9|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|2
1606886140000|2020-12-02 05:15:40|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|1
1606886160000|2020-12-02 05:16:00|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7671.4|7661.4|4
1606886170000|2020-12-02 05:16:10|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1606886200000|2020-12-02 05:16:40|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606886210000|2020-12-02 05:16:50|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1606886220000|2020-12-02 05:17:00|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606886260000|2020-12-02 05:17:40|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|2
1606886280000|2020-12-02 05:18:00|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606886290000|2020-12-02 05:18:10|7670.3|7660.3|7671.4|7661.4|7672.1|7662.1|7670.3|7660.3|6
1606886300000|2020-12-02 05:18:20|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606886340000|2020-12-02 05:19:00|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|2
1606886370000|2020-12-02 05:19:30|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606886380000|2020-12-02 05:19:40|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1606886390000|2020-12-02 05:19:50|7671.4|7661.4|7671.1|7661.1|7671.4|7661.4|7671.1|7661.1|2
1606886410000|2020-12-02 05:20:10|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.1|7661.1|3
1606886420000|2020-12-02 05:20:20|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1606886430000|2020-12-02 05:20:30|7671.1|7661.1|7669.1|7659.1|7671.1|7661.1|7669.1|7659.1|5
1606886440000|2020-12-02 05:20:40|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|2
1606886450000|2020-12-02 05:20:50|7668.9|7658.9|7667.5|7657.5|7668.9|7658.9|7667.5|7657.5|2
1606886460000|2020-12-02 05:21:00|7668.1|7658.1|7669|7659|7670.1|7660.1|7668.1|7658.1|5
1606886470000|2020-12-02 05:21:10|7668.9|7658.9|7667.3|7657.3|7668.9|7658.9|7667.3|7657.3|3
1606886480000|2020-12-02 05:21:20|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606886490000|2020-12-02 05:21:30|7667.3|7657.3|7666.1|7656.1|7667.4|7657.4|7666.1|7656.1|3
1606886500000|2020-12-02 05:21:40|7665.9|7655.9|7663.6|7653.6|7665.9|7655.9|7663.6|7653.6|6
1606886510000|2020-12-02 05:21:50|7663.4|7653.4|7662.6|7652.6|7663.4|7653.4|7662.6|7652.6|3
1606886520000|2020-12-02 05:22:00|7662.9|7652.9|7659.9|7649.9|7662.9|7652.9|7659.9|7649.9|9
1606886530000|2020-12-02 05:22:10|7660.1|7650.1|7660.1|7650.1|7660.6|7650.6|7660.1|7650.1|5
1606886540000|2020-12-02 05:22:20|7659.9|7649.9|7660.4|7650.4|7660.4|7650.4|7658.9|7648.9|4
1606886550000|2020-12-02 05:22:30|7660.6|7650.6|7660.9|7650.9|7661.1|7651.1|7660.4|7650.4|7
1606886560000|2020-12-02 05:22:40|7660.8|7650.8|7660.4|7650.4|7660.8|7650.8|7660.4|7650.4|2
1606886570000|2020-12-02 05:22:50|7660.6|7650.6|7661.3|7651.3|7661.3|7651.3|7660.6|7650.6|2
1606886580000|2020-12-02 05:23:00|7661.5|7651.5|7661.9|7651.9|7661.9|7651.9|7661.4|7651.4|5
1606886590000|2020-12-02 05:23:10|7662.1|7652.1|7661.6|7651.6|7663|7653|7661.6|7651.6|5
1606886600000|2020-12-02 05:23:20|7661.9|7651.9|7662.9|7652.9|7662.9|7652.9|7661.9|7651.9|6
1606886610000|2020-12-02 05:23:30|7662.6|7652.6|7663.6|7653.6|7663.6|7653.6|7662.6|7652.6|6
1606886620000|2020-12-02 05:23:40|7664.4|7654.4|7663.6|7653.6|7664.4|7654.4|7663.6|7653.6|2
1606886630000|2020-12-02 05:23:50|7663.4|7653.4|7663.6|7653.6|7663.6|7653.6|7663.4|7653.4|2
1606886640000|2020-12-02 05:24:00|7663.4|7653.4|7661.9|7651.9|7663.4|7653.4|7661.9|7651.9|4
1606886650000|2020-12-02 05:24:10|7662.1|7652.1|7662.8|7652.8|7662.8|7652.8|7662.1|7652.1|4
1606886670000|2020-12-02 05:24:30|7662.9|7652.9|7663.1|7653.1|7663.1|7653.1|7662.9|7652.9|2
1606886680000|2020-12-02 05:24:40|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.4|7652.4|6
1606886690000|2020-12-02 05:24:50|7662.6|7652.6|7661.4|7651.4|7662.6|7652.6|7661.4|7651.4|4
1606886700000|2020-12-02 05:25:00|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1606886710000|2020-12-02 05:25:10|7660.9|7650.9|7661.3|7651.3|7661.3|7651.3|7660.6|7650.6|4
1606886740000|2020-12-02 05:25:40|7661.5|7651.5|7661.5|7651.5|7661.5|7651.5|7661.5|7651.5|1
1606886750000|2020-12-02 05:25:50|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1606886760000|2020-12-02 05:26:00|7660.4|7650.4|7658|7648|7660.9|7650.9|7658|7648|6
1606886770000|2020-12-02 05:26:10|7658.3|7648.3|7657.9|7647.9|7658.3|7648.3|7657.1|7647.1|7
1606886780000|2020-12-02 05:26:20|7656.6|7646.6|7657.9|7647.9|7657.9|7647.9|7656.6|7646.6|2
1606886790000|2020-12-02 05:26:30|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606886810000|2020-12-02 05:26:50|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|1
1606886850000|2020-12-02 05:27:30|7657.9|7647.9|7658.9|7648.9|7658.9|7648.9|7657.9|7647.9|4
1606886860000|2020-12-02 05:27:40|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1606886870000|2020-12-02 05:27:50|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|2
1606886880000|2020-12-02 05:28:00|7659.9|7649.9|7659.9|7649.9|7659.9|7649.9|7659.6|7649.6|4
1606886890000|2020-12-02 05:28:10|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|7660.1|7650.1|1
1606886910000|2020-12-02 05:28:30|7660.4|7650.4|7661.5|7651.5|7661.5|7651.5|7660.4|7650.4|5
1606886920000|2020-12-02 05:28:40|7661.4|7651.4|7660.8|7650.8|7661.4|7651.4|7660.8|7650.8|3
1606886930000|2020-12-02 05:28:50|7661.1|7651.1|7662.6|7652.6|7662.6|7652.6|7661.1|7651.1|3
1606886970000|2020-12-02 05:29:30|7662.9|7652.9|7663.1|7653.1|7663.1|7653.1|7662.9|7652.9|2
1606886980000|2020-12-02 05:29:40|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|1
1606886990000|2020-12-02 05:29:50|7662.6|7652.6|7662.4|7652.4|7662.6|7652.6|7662.4|7652.4|2
1606887000000|2020-12-02 05:30:00|7663.1|7653.1|7659.9|7649.9|7663.1|7653.1|7659.9|7649.9|26
1606887010000|2020-12-02 05:30:10|7660.1|7650.1|7660.1|7650.1|7662.1|7652.1|7660.1|7650.1|13
1606887020000|2020-12-02 05:30:20|7660.4|7650.4|7664.9|7654.9|7664.9|7654.9|7659.9|7649.9|14
1606887030000|2020-12-02 05:30:30|7664.6|7654.6|7664.9|7654.9|7665.9|7655.9|7664.6|7654.6|10
1606887040000|2020-12-02 05:30:40|7664.6|7654.6|7669.4|7659.4|7669.4|7659.4|7664.6|7654.6|15
1606887050000|2020-12-02 05:30:50|7669.1|7659.1|7671.1|7661.1|7672.6|7662.6|7669.1|7659.1|11
1606887060000|2020-12-02 05:31:00|7670.9|7660.9|7669.4|7659.4|7670.9|7660.9|7668.9|7658.9|13
1606887070000|2020-12-02 05:31:10|7669.6|7659.6|7669.1|7659.1|7670.4|7660.4|7668.9|7658.9|7
1606887080000|2020-12-02 05:31:20|7668.9|7658.9|7669.1|7659.1|7670.3|7660.3|7668.9|7658.9|15
1606887090000|2020-12-02 05:31:30|7669.3|7659.3|7670.6|7660.6|7670.6|7660.6|7669.3|7659.3|5
1606887100000|2020-12-02 05:31:40|7670.4|7660.4|7668.6|7658.6|7670.4|7660.4|7668.6|7658.6|8
1606887110000|2020-12-02 05:31:50|7668.1|7658.1|7666.4|7656.4|7668.1|7658.1|7666.4|7656.4|3
1606887120000|2020-12-02 05:32:00|7666.6|7656.6|7666.1|7656.1|7667.4|7657.4|7666.1|7656.1|6
1606887130000|2020-12-02 05:32:10|7666.3|7656.3|7664.6|7654.6|7666.9|7656.9|7663.9|7653.9|10
1606887140000|2020-12-02 05:32:20|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7663.5|7653.5|8
1606887150000|2020-12-02 05:32:30|7664.6|7654.6|7665.6|7655.6|7665.9|7655.9|7663.4|7653.4|14
1606887160000|2020-12-02 05:32:40|7665.9|7655.9|7666.1|7656.1|7667.1|7657.1|7665.6|7655.6|14
1606887170000|2020-12-02 05:32:50|7665.9|7655.9|7663.6|7653.6|7665.9|7655.9|7663.6|7653.6|7
1606887180000|2020-12-02 05:33:00|7663.4|7653.4|7664.1|7654.1|7664.1|7654.1|7662.6|7652.6|13
1606887190000|2020-12-02 05:33:10|7664.4|7654.4|7662.3|7652.3|7664.4|7654.4|7662.3|7652.3|13
1606887200000|2020-12-02 05:33:20|7661.9|7651.9|7660.6|7650.6|7662.1|7652.1|7660.6|7650.6|11
1606887210000|2020-12-02 05:33:30|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|1
1606887220000|2020-12-02 05:33:40|7661.1|7651.1|7663.9|7653.9|7663.9|7653.9|7661.1|7651.1|9
1606887230000|2020-12-02 05:33:50|7663.8|7653.8|7662.6|7652.6|7663.8|7653.8|7662.6|7652.6|4
1606887240000|2020-12-02 05:34:00|7662.9|7652.9|7663.4|7653.4|7663.9|7653.9|7662.9|7652.9|10
1606887250000|2020-12-02 05:34:10|7663.1|7653.1|7663.4|7653.4|7664.1|7654.1|7663.1|7653.1|7
1606887260000|2020-12-02 05:34:20|7663.6|7653.6|7664.9|7654.9|7665.1|7655.1|7663.6|7653.6|9
1606887270000|2020-12-02 05:34:30|7665.1|7655.1|7664.1|7654.1|7665.4|7655.4|7664.1|7654.1|6
1606887280000|2020-12-02 05:34:40|7663.9|7653.9|7662.1|7652.1|7663.9|7653.9|7662.1|7652.1|7
1606887290000|2020-12-02 05:34:50|7661.9|7651.9|7660.4|7650.4|7661.9|7651.9|7660.4|7650.4|11
1606887300000|2020-12-02 05:35:00|7660.6|7650.6|7660.6|7650.6|7660.8|7650.8|7660.4|7650.4|7
1606887310000|2020-12-02 05:35:10|7660.4|7650.4|7658.9|7648.9|7660.4|7650.4|7658.9|7648.9|11
1606887320000|2020-12-02 05:35:20|7658.6|7648.6|7658.6|7648.6|7660.8|7650.8|7656.9|7646.9|14
1606887330000|2020-12-02 05:35:30|7658.4|7648.4|7659.9|7649.9|7659.9|7649.9|7658.1|7648.1|13
1606887340000|2020-12-02 05:35:40|7660.1|7650.1|7660.4|7650.4|7661.6|7651.6|7660.1|7650.1|13
1606887350000|2020-12-02 05:35:50|7660.1|7650.1|7661.6|7651.6|7661.6|7651.6|7659.9|7649.9|7
1606887360000|2020-12-02 05:36:00|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|3
1606887370000|2020-12-02 05:36:10|7661.5|7651.5|7661.6|7651.6|7661.6|7651.6|7660.6|7650.6|5
1606887380000|2020-12-02 05:36:20|7662.1|7652.1|7663.1|7653.1|7663.3|7653.3|7661.9|7651.9|6
1606887390000|2020-12-02 05:36:30|7663.6|7653.6|7663.6|7653.6|7663.9|7653.9|7662.1|7652.1|10
1606887400000|2020-12-02 05:36:40|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.9|7653.9|3
1606887410000|2020-12-02 05:36:50|7664|7654|7667|7657|7667|7657|7663.9|7653.9|8
1606887420000|2020-12-02 05:37:00|7667.4|7657.4|7666.4|7656.4|7667.4|7657.4|7666.4|7656.4|8
1606887430000|2020-12-02 05:37:10|7666.6|7656.6|7669.6|7659.6|7669.6|7659.6|7666.6|7656.6|9
1606887440000|2020-12-02 05:37:20|7669.4|7659.4|7669.5|7659.5|7669.5|7659.5|7669.4|7659.4|2
1606887450000|2020-12-02 05:37:30|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|4
1606887460000|2020-12-02 05:37:40|7670.9|7660.9|7670.6|7660.6|7671.1|7661.1|7670.6|7660.6|4
1606887470000|2020-12-02 05:37:50|7670.4|7660.4|7668.9|7658.9|7670.4|7660.4|7668.9|7658.9|2
1606887480000|2020-12-02 05:38:00|7669.1|7659.1|7667.6|7657.6|7669.5|7659.5|7667.6|7657.6|8
1606887500000|2020-12-02 05:38:20|7667.1|7657.1|7666.1|7656.1|7667.1|7657.1|7666.1|7656.1|4
1606887510000|2020-12-02 05:38:30|7665.8|7655.8|7664.3|7654.3|7666.4|7656.4|7664.3|7654.3|11
1606887520000|2020-12-02 05:38:40|7664.4|7654.4|7664.1|7654.1|7665.1|7655.1|7664.1|7654.1|6
1606887530000|2020-12-02 05:38:50|7664.3|7654.3|7664.4|7654.4|7664.6|7654.6|7664.1|7654.1|5
1606887540000|2020-12-02 05:39:00|7664.1|7654.1|7663.6|7653.6|7664.6|7654.6|7663.6|7653.6|10
1606887550000|2020-12-02 05:39:10|7663.9|7653.9|7663.8|7653.8|7663.9|7653.9|7662.6|7652.6|6
1606887570000|2020-12-02 05:39:30|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7662.6|7652.6|4
1606887580000|2020-12-02 05:39:40|7662.9|7652.9|7661.4|7651.4|7663|7653|7660.6|7650.6|13
1606887590000|2020-12-02 05:39:50|7661.6|7651.6|7661.9|7651.9|7661.9|7651.9|7661.6|7651.6|2
1606887600000|2020-12-02 05:40:00|7662.4|7652.4|7663.1|7653.1|7663.1|7653.1|7662.4|7652.4|2
1606887610000|2020-12-02 05:40:10|7663.4|7653.4|7663.6|7653.6|7664|7654|7663.4|7653.4|5
1606887620000|2020-12-02 05:40:20|7663.8|7653.8|7663.6|7653.6|7664.1|7654.1|7663.6|7653.6|4
1606887630000|2020-12-02 05:40:30|7663.3|7653.3|7663.3|7653.3|7663.3|7653.3|7663.3|7653.3|1
1606887640000|2020-12-02 05:40:40|7664.1|7654.1|7663.9|7653.9|7664.1|7654.1|7663.4|7653.4|4
1606887660000|2020-12-02 05:41:00|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|2
1606887670000|2020-12-02 05:41:10|7665.1|7655.1|7665.6|7655.6|7666.1|7656.1|7665.1|7655.1|8
1606887680000|2020-12-02 05:41:20|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|2
1606887690000|2020-12-02 05:41:30|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|2
1606887700000|2020-12-02 05:41:40|7665.4|7655.4|7664.6|7654.6|7665.4|7655.4|7664.6|7654.6|3
1606887710000|2020-12-02 05:41:50|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.1|7654.1|4
1606887720000|2020-12-02 05:42:00|7664.6|7654.6|7663.1|7653.1|7664.9|7654.9|7663.1|7653.1|10
1606887730000|2020-12-02 05:42:10|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7661.4|7651.4|11
1606887740000|2020-12-02 05:42:20|7662.6|7652.6|7662.1|7652.1|7663.4|7653.4|7662.1|7652.1|7
1606887750000|2020-12-02 05:42:30|7662.4|7652.4|7662.5|7652.5|7662.9|7652.9|7662.4|7652.4|6
1606887760000|2020-12-02 05:42:40|7662.4|7652.4|7661.9|7651.9|7662.6|7652.6|7661.1|7651.1|8
1606887780000|2020-12-02 05:43:00|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|2
1606887790000|2020-12-02 05:43:10|7662.4|7652.4|7663.1|7653.1|7663.1|7653.1|7662.1|7652.1|7
1606887800000|2020-12-02 05:43:20|7663.4|7653.4|7662.6|7652.6|7663.4|7653.4|7662.6|7652.6|4
1606887810000|2020-12-02 05:43:30|7662.9|7652.9|7661.9|7651.9|7663.1|7653.1|7661.9|7651.9|6
1606887820000|2020-12-02 05:43:40|7661.8|7651.8|7660.4|7650.4|7661.8|7651.8|7660.1|7650.1|9
1606887830000|2020-12-02 05:43:50|7660.1|7650.1|7660.4|7650.4|7661.4|7651.4|7659.9|7649.9|10
1606887840000|2020-12-02 05:44:00|7660.6|7650.6|7658.1|7648.1|7660.6|7650.6|7658.1|7648.1|11
1606887850000|2020-12-02 05:44:10|7658.4|7648.4|7658.9|7648.9|7658.9|7648.9|7658.4|7648.4|4
1606887860000|2020-12-02 05:44:20|7658.8|7648.8|7658.4|7648.4|7658.9|7648.9|7657.9|7647.9|12
1606887870000|2020-12-02 05:44:30|7658.6|7648.6|7659.6|7649.6|7659.6|7649.6|7658.4|7648.4|8
1606887880000|2020-12-02 05:44:40|7659.5|7649.5|7658.9|7648.9|7659.6|7649.6|7658.9|7648.9|11
1606887890000|2020-12-02 05:44:50|7658.6|7648.6|7659.4|7649.4|7659.6|7649.6|7658.3|7648.3|8
1606887900000|2020-12-02 05:45:00|7659.1|7649.1|7658.9|7648.9|7659.1|7649.1|7657.4|7647.4|12
1606887910000|2020-12-02 05:45:10|7658.6|7648.6|7658.6|7648.6|7658.9|7648.9|7658.4|7648.4|5
1606887920000|2020-12-02 05:45:20|7658.4|7648.4|7656.6|7646.6|7658.4|7648.4|7656.6|7646.6|6
1606887930000|2020-12-02 05:45:30|7656.4|7646.4|7656.9|7646.9|7656.9|7646.9|7656.4|7646.4|3
1606887940000|2020-12-02 05:45:40|7656.6|7646.6|7656.9|7646.9|7657.1|7647.1|7656.4|7646.4|8
1606887950000|2020-12-02 05:45:50|7657.1|7647.1|7657.6|7647.6|7657.6|7647.6|7657.1|7647.1|7
1606887960000|2020-12-02 05:46:00|7657.9|7647.9|7658.9|7648.9|7659.1|7649.1|7657.9|7647.9|10
1606887970000|2020-12-02 05:46:10|7659.1|7649.1|7659.4|7649.4|7659.6|7649.6|7658.9|7648.9|7
1606887980000|2020-12-02 05:46:20|7659.6|7649.6|7659.1|7649.1|7660.4|7650.4|7659.1|7649.1|8
1606887990000|2020-12-02 05:46:30|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.1|7649.1|3
1606888000000|2020-12-02 05:46:40|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|3
1606888010000|2020-12-02 05:46:50|7660.4|7650.4|7661.1|7651.1|7661.1|7651.1|7660.4|7650.4|8
1606888020000|2020-12-02 05:47:00|7661.6|7651.6|7661.8|7651.8|7662.4|7652.4|7661.4|7651.4|9
1606888030000|2020-12-02 05:47:10|7661.9|7651.9|7663.1|7653.1|7663.4|7653.4|7661.9|7651.9|7
1606888040000|2020-12-02 05:47:20|7662.9|7652.9|7663.4|7653.4|7663.4|7653.4|7662.9|7652.9|3
1606888050000|2020-12-02 05:47:30|7663.1|7653.1|7664.1|7654.1|7664.1|7654.1|7662.9|7652.9|7
1606888060000|2020-12-02 05:47:40|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.4|7653.4|5
1606888070000|2020-12-02 05:47:50|7663.4|7653.4|7663.1|7653.1|7663.4|7653.4|7662.6|7652.6|8
1606888080000|2020-12-02 05:48:00|7662.6|7652.6|7663.9|7653.9|7663.9|7653.9|7662.6|7652.6|10
1606888090000|2020-12-02 05:48:10|7663.6|7653.6|7663.4|7653.4|7663.6|7653.6|7662.9|7652.9|8
1606888100000|2020-12-02 05:48:20|7663.1|7653.1|7664.1|7654.1|7664.1|7654.1|7662.9|7652.9|8
1606888110000|2020-12-02 05:48:30|7663.6|7653.6|7664.1|7654.1|7664.1|7654.1|7662.9|7652.9|7
1606888120000|2020-12-02 05:48:40|7663.9|7653.9|7663.4|7653.4|7663.9|7653.9|7663.4|7653.4|4
1606888130000|2020-12-02 05:48:50|7663.5|7653.5|7665.6|7655.6|7665.6|7655.6|7663.5|7653.5|7
1606888140000|2020-12-02 05:49:00|7665.4|7655.4|7665.5|7655.5|7665.9|7655.9|7665.4|7655.4|4
1606888150000|2020-12-02 05:49:10|7665.6|7655.6|7665.9|7655.9|7665.9|7655.9|7665.5|7655.5|4
1606888160000|2020-12-02 05:49:20|7665.6|7655.6|7664.6|7654.6|7665.6|7655.6|7664.6|7654.6|9
1606888170000|2020-12-02 05:49:30|7664.4|7654.4|7665.4|7655.4|7665.4|7655.4|7664.4|7654.4|8
1606888180000|2020-12-02 05:49:40|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.9|7654.9|2
1606888190000|2020-12-02 05:49:50|7664.8|7654.8|7664.9|7654.9|7664.9|7654.9|7664.6|7654.6|3
1606888200000|2020-12-02 05:50:00|7664.6|7654.6|7664.1|7654.1|7664.6|7654.6|7663.9|7653.9|6
1606888210000|2020-12-02 05:50:10|7664.4|7654.4|7666.4|7656.4|7666.4|7656.4|7664.4|7654.4|8
1606888220000|2020-12-02 05:50:20|7666.6|7656.6|7668.1|7658.1|7668.1|7658.1|7666.6|7656.6|6
1606888230000|2020-12-02 05:50:30|7668.6|7658.6|7669.9|7659.9|7669.9|7659.9|7668.1|7658.1|10
1606888240000|2020-12-02 05:50:40|7669.6|7659.6|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|6
1606888250000|2020-12-02 05:50:50|7669.9|7659.9|7670.1|7660.1|7671.1|7661.1|7669.9|7659.9|7
1606888260000|2020-12-02 05:51:00|7670.5|7660.5|7668.6|7658.6|7670.5|7660.5|7668.4|7658.4|9
1606888270000|2020-12-02 05:51:10|7668.4|7658.4|7667.3|7657.3|7668.4|7658.4|7667.1|7657.1|7
1606888280000|2020-12-02 05:51:20|7667.1|7657.1|7667.1|7657.1|7667.6|7657.6|7667.1|7657.1|7
1606888290000|2020-12-02 05:51:30|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|1
1606888300000|2020-12-02 05:51:40|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606888310000|2020-12-02 05:51:50|7667|7657|7667.4|7657.4|7667.6|7657.6|7666.9|7656.9|6
1606888320000|2020-12-02 05:52:00|7667.6|7657.6|7666.6|7656.6|7667.6|7657.6|7666.6|7656.6|3
1606888330000|2020-12-02 05:52:10|7666.9|7656.9|7667.9|7657.9|7668.4|7658.4|7666.9|7656.9|6
1606888340000|2020-12-02 05:52:20|7667.6|7657.6|7666.9|7656.9|7667.6|7657.6|7666.9|7656.9|5
1606888350000|2020-12-02 05:52:30|7666.6|7656.6|7666.5|7656.5|7666.6|7656.6|7666.1|7656.1|6
1606888360000|2020-12-02 05:52:40|7666.6|7656.6|7667.9|7657.9|7668.4|7658.4|7666.6|7656.6|8
1606888370000|2020-12-02 05:52:50|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606888380000|2020-12-02 05:53:00|7668.1|7658.1|7667.1|7657.1|7668.1|7658.1|7666.6|7656.6|10
1606888390000|2020-12-02 05:53:10|7667.4|7657.4|7667.1|7657.1|7667.4|7657.4|7667.1|7657.1|2
1606888400000|2020-12-02 05:53:20|7667.4|7657.4|7669|7659|7669|7659|7667.4|7657.4|4
1606888410000|2020-12-02 05:53:30|7669.1|7659.1|7667.1|7657.1|7669.1|7659.1|7667.1|7657.1|7
1606888420000|2020-12-02 05:53:40|7667.3|7657.3|7669.9|7659.9|7669.9|7659.9|7667.3|7657.3|9
1606888430000|2020-12-02 05:53:50|7670.1|7660.1|7670.3|7660.3|7670.6|7660.6|7670|7660|6
1606888440000|2020-12-02 05:54:00|7670|7660|7668.9|7658.9|7670|7660|7668.9|7658.9|5
1606888450000|2020-12-02 05:54:10|7668.6|7658.6|7668.4|7658.4|7668.6|7658.6|7668.1|7658.1|3
1606888460000|2020-12-02 05:54:20|7668.6|7658.6|7669.9|7659.9|7669.9|7659.9|7668.6|7658.6|9
1606888480000|2020-12-02 05:54:40|7669.8|7659.8|7670.1|7660.1|7670.1|7660.1|7669.8|7659.8|3
1606888490000|2020-12-02 05:54:50|7669.8|7659.8|7669.1|7659.1|7669.8|7659.8|7669.1|7659.1|6
1606888500000|2020-12-02 05:55:00|7668.9|7658.9|7668.4|7658.4|7668.9|7658.9|7668.4|7658.4|3
1606888510000|2020-12-02 05:55:10|7668.6|7658.6|7665.1|7655.1|7668.6|7658.6|7665.1|7655.1|8
1606888520000|2020-12-02 05:55:20|7664.9|7654.9|7665.9|7655.9|7665.9|7655.9|7664.4|7654.4|6
1606888530000|2020-12-02 05:55:30|7665.6|7655.6|7666.9|7656.9|7666.9|7656.9|7665.6|7655.6|4
1606888540000|2020-12-02 05:55:40|7666.6|7656.6|7667.1|7657.1|7667.1|7657.1|7666.6|7656.6|2
1606888550000|2020-12-02 05:55:50|7666.9|7656.9|7666.9|7656.9|7666.9|7656.9|7666.9|7656.9|1
1606888560000|2020-12-02 05:56:00|7666.8|7656.8|7667.4|7657.4|7667.4|7657.4|7665.9|7655.9|11
1606888570000|2020-12-02 05:56:10|7667.1|7657.1|7667.1|7657.1|7667.9|7657.9|7667.1|7657.1|10
1606888580000|2020-12-02 05:56:20|7667.4|7657.4|7668.4|7658.4|7668.4|7658.4|7667.1|7657.1|9
1606888590000|2020-12-02 05:56:30|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1606888600000|2020-12-02 05:56:40|7668.1|7658.1|7667.4|7657.4|7668.1|7658.1|7667.4|7657.4|4
1606888610000|2020-12-02 05:56:50|7666.6|7656.6|7667.6|7657.6|7667.6|7657.6|7666.6|7656.6|4
1606888620000|2020-12-02 05:57:00|7667.4|7657.4|7665.1|7655.1|7667.4|7657.4|7665.1|7655.1|7
1606888630000|2020-12-02 05:57:10|7665.4|7655.4|7666.9|7656.9|7666.9|7656.9|7665.4|7655.4|3
1606888640000|2020-12-02 05:57:20|7666.6|7656.6|7666.9|7656.9|7666.9|7656.9|7666.6|7656.6|2
1606888650000|2020-12-02 05:57:30|7667|7657|7669.4|7659.4|7669.4|7659.4|7667|7657|8
1606888660000|2020-12-02 05:57:40|7669.9|7659.9|7670.6|7660.6|7670.9|7660.9|7669.9|7659.9|6
1606888670000|2020-12-02 05:57:50|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|11
1606888680000|2020-12-02 05:58:00|7670.9|7660.9|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|5
1606888690000|2020-12-02 05:58:10|7670.6|7660.6|7670.1|7660.1|7670.6|7660.6|7670.1|7660.1|4
1606888700000|2020-12-02 05:58:20|7669.9|7659.9|7670.1|7660.1|7670.3|7660.3|7669.4|7659.4|11
1606888710000|2020-12-02 05:58:30|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7670.4|7660.4|2
1606888730000|2020-12-02 05:58:50|7670.6|7660.6|7670|7660|7670.9|7660.9|7669.9|7659.9|10
1606888740000|2020-12-02 05:59:00|7669.6|7659.6|7667.6|7657.6|7669.6|7659.6|7667.6|7657.6|11
1606888750000|2020-12-02 05:59:10|7667.8|7657.8|7668.4|7658.4|7669.3|7659.3|7667.8|7657.8|16
1606888760000|2020-12-02 05:59:20|7668.1|7658.1|7668.4|7658.4|7668.6|7658.6|7668.1|7658.1|6
1606888770000|2020-12-02 05:59:30|7668.6|7658.6|7667.6|7657.6|7668.6|7658.6|7667.6|7657.6|5
1606888780000|2020-12-02 05:59:40|7667.8|7657.8|7666.9|7656.9|7667.9|7657.9|7666.6|7656.6|6
1606888790000|2020-12-02 05:59:50|7667.1|7657.1|7667.6|7657.6|7669.1|7659.1|7667.1|7657.1|17
1606888800000|2020-12-02 06:00:00|7667.8|7657.8|7667.9|7657.9|7669.1|7659.1|7667.6|7657.6|19
1606888810000|2020-12-02 06:00:10|7667.6|7657.6|7667.6|7657.6|7667.9|7657.9|7666.9|7656.9|11
1606888820000|2020-12-02 06:00:20|7667.8|7657.8|7668.9|7658.9|7669.4|7659.4|7667.8|7657.8|5
1606888830000|2020-12-02 06:00:30|7669.4|7659.4|7668.9|7658.9|7669.4|7659.4|7668.9|7658.9|6
1606888840000|2020-12-02 06:00:40|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|3
1606888850000|2020-12-02 06:00:50|7668.4|7658.4|7669.9|7659.9|7669.9|7659.9|7668.4|7658.4|8
1606888860000|2020-12-02 06:01:00|7669.6|7659.6|7668.1|7658.1|7669.9|7659.9|7668.1|7658.1|15
1606888870000|2020-12-02 06:01:10|7668.6|7658.6|7670.9|7660.9|7670.9|7660.9|7668.6|7658.6|9
1606888880000|2020-12-02 06:01:20|7671|7661|7670.9|7660.9|7671.4|7661.4|7670.8|7660.8|7
1606888890000|2020-12-02 06:01:30|7671.1|7661.1|7673|7663|7673.4|7663.4|7671.1|7661.1|10
1606888900000|2020-12-02 06:01:40|7673.1|7663.1|7673.4|7663.4|7674.4|7664.4|7672.1|7662.1|19
1606888910000|2020-12-02 06:01:50|7673.6|7663.6|7675.3|7665.3|7675.3|7665.3|7673.6|7663.6|11
1606888920000|2020-12-02 06:02:00|7675.6|7665.6|7677|7667|7677.4|7667.4|7675.4|7665.4|17
1606888930000|2020-12-02 06:02:10|7677.3|7667.3|7678.3|7668.3|7678.3|7668.3|7676.4|7666.4|13
1606888940000|2020-12-02 06:02:20|7678.4|7668.4|7680.9|7670.9|7681.4|7671.4|7678.4|7668.4|12
1606888950000|2020-12-02 06:02:30|7681.1|7671.1|7680.1|7670.1|7681.8|7671.8|7680.1|7670.1|8
1606888960000|2020-12-02 06:02:40|7679.9|7669.9|7678.4|7668.4|7679.9|7669.9|7678.1|7668.1|12
1606888970000|2020-12-02 06:02:50|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.1|7667.1|7
1606888980000|2020-12-02 06:03:00|7678.1|7668.1|7678.6|7668.6|7678.8|7668.8|7677.1|7667.1|12
1606888990000|2020-12-02 06:03:10|7678.5|7668.5|7676.1|7666.1|7678.5|7668.5|7676.1|7666.1|8
1606889000000|2020-12-02 06:03:20|7676.4|7666.4|7676.4|7666.4|7676.8|7666.8|7676.1|7666.1|8
1606889010000|2020-12-02 06:03:30|7676.6|7666.6|7677.1|7667.1|7677.6|7667.6|7675.6|7665.6|9
1606889020000|2020-12-02 06:03:40|7677.4|7667.4|7678.6|7668.6|7678.6|7668.6|7677.4|7667.4|4
1606889030000|2020-12-02 06:03:50|7678.4|7668.4|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|8
1606889040000|2020-12-02 06:04:00|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|4
1606889050000|2020-12-02 06:04:10|7677.9|7667.9|7678.9|7668.9|7678.9|7668.9|7677.9|7667.9|4
1606889060000|2020-12-02 06:04:20|7678.6|7668.6|7678.6|7668.6|7679.3|7669.3|7678.5|7668.5|9
1606889070000|2020-12-02 06:04:30|7678.9|7668.9|7678.5|7668.5|7678.9|7668.9|7678.4|7668.4|5
1606889080000|2020-12-02 06:04:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|3
1606889090000|2020-12-02 06:04:50|7678.9|7668.9|7679.9|7669.9|7679.9|7669.9|7678.9|7668.9|5
1606889100000|2020-12-02 06:05:00|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|5
1606889110000|2020-12-02 06:05:10|7680.6|7670.6|7680.6|7670.6|7681.6|7671.6|7680.4|7670.4|7
1606889120000|2020-12-02 06:05:20|7680.8|7670.8|7681.9|7671.9|7682.6|7672.6|7680.8|7670.8|15
1606889130000|2020-12-02 06:05:30|7681.6|7671.6|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|9
1606889140000|2020-12-02 06:05:40|7681.6|7671.6|7682.3|7672.3|7682.3|7672.3|7681.6|7671.6|5
1606889150000|2020-12-02 06:05:50|7682.1|7672.1|7683.1|7673.1|7683.1|7673.1|7681.9|7671.9|5
1606889160000|2020-12-02 06:06:00|7683.4|7673.4|7682.1|7672.1|7683.4|7673.4|7682.1|7672.1|8
1606889170000|2020-12-02 06:06:10|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7682.1|7672.1|7
1606889180000|2020-12-02 06:06:20|7682.9|7672.9|7680.4|7670.4|7682.9|7672.9|7680.4|7670.4|7
1606889190000|2020-12-02 06:06:30|7680.1|7670.1|7679.4|7669.4|7680.1|7670.1|7679.4|7669.4|8
1606889200000|2020-12-02 06:06:40|7679.6|7669.6|7681.9|7671.9|7681.9|7671.9|7679.6|7669.6|10
1606889210000|2020-12-02 06:06:50|7681.6|7671.6|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|9
1606889220000|2020-12-02 06:07:00|7682.1|7672.1|7681.9|7671.9|7682.1|7672.1|7681.4|7671.4|5
1606889230000|2020-12-02 06:07:10|7681.4|7671.4|7681.1|7671.1|7681.6|7671.6|7681.1|7671.1|6
1606889240000|2020-12-02 06:07:20|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|2
1606889250000|2020-12-02 06:07:30|7681.5|7671.5|7682.4|7672.4|7682.4|7672.4|7681.3|7671.3|6
1606889260000|2020-12-02 06:07:40|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606889280000|2020-12-02 06:08:00|7683.1|7673.1|7683.3|7673.3|7683.3|7673.3|7683.1|7673.1|2
1606889290000|2020-12-02 06:08:10|7683.1|7673.1|7682.4|7672.4|7683.3|7673.3|7682.1|7672.1|9
1606889300000|2020-12-02 06:08:20|7682.6|7672.6|7683.1|7673.1|7683.1|7673.1|7682.4|7672.4|7
1606889310000|2020-12-02 06:08:30|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1606889320000|2020-12-02 06:08:40|7683.1|7673.1|7683.5|7673.5|7683.5|7673.5|7683.1|7673.1|2
1606889330000|2020-12-02 06:08:50|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7682.4|7672.4|14
1606889350000|2020-12-02 06:09:10|7683.6|7673.6|7686.9|7676.9|7686.9|7676.9|7683.6|7673.6|10
1606889360000|2020-12-02 06:09:20|7687.5|7677.5|7687.9|7677.9|7687.9|7677.9|7687.1|7677.1|11
1606889370000|2020-12-02 06:09:30|7688.1|7678.1|7688.8|7678.8|7688.8|7678.8|7688.1|7678.1|5
1606889380000|2020-12-02 06:09:40|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|5
1606889390000|2020-12-02 06:09:50|7688.6|7678.6|7688.4|7678.4|7688.8|7678.8|7688.4|7678.4|6
1606889400000|2020-12-02 06:10:00|7688.6|7678.6|7687.4|7677.4|7688.6|7678.6|7687.4|7677.4|8
1606889410000|2020-12-02 06:10:10|7688.1|7678.1|7687.9|7677.9|7689|7679|7687.1|7677.1|16
1606889420000|2020-12-02 06:10:20|7688|7678|7688.9|7678.9|7688.9|7678.9|7688|7678|6
1606889430000|2020-12-02 06:10:30|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7688.9|7678.9|8
1606889440000|2020-12-02 06:10:40|7689.4|7679.4|7688.1|7678.1|7690|7680|7688.1|7678.1|11
1606889450000|2020-12-02 06:10:50|7688.4|7678.4|7689.6|7679.6|7690.1|7680.1|7688.4|7678.4|15
1606889460000|2020-12-02 06:11:00|7689.9|7679.9|7689.6|7679.6|7691.1|7681.1|7689.6|7679.6|12
1606889470000|2020-12-02 06:11:10|7689.9|7679.9|7690.9|7680.9|7690.9|7680.9|7689.9|7679.9|9
1606889480000|2020-12-02 06:11:20|7691.1|7681.1|7694.6|7684.6|7694.6|7684.6|7691.1|7681.1|16
1606889490000|2020-12-02 06:11:30|7694.9|7684.9|7694.1|7684.1|7695.1|7685.1|7693.9|7683.9|7
1606889500000|2020-12-02 06:11:40|7694.3|7684.3|7693.9|7683.9|7694.6|7684.6|7693.4|7683.4|16
1606889510000|2020-12-02 06:11:50|7693.8|7683.8|7694.1|7684.1|7694.1|7684.1|7693.8|7683.8|7
1606889520000|2020-12-02 06:12:00|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.4|7683.4|2
1606889530000|2020-12-02 06:12:10|7693.6|7683.6|7694.9|7684.9|7695.4|7685.4|7693.1|7683.1|11
1606889540000|2020-12-02 06:12:20|7695.1|7685.1|7693.8|7683.8|7695.8|7685.8|7693.8|7683.8|8
1606889550000|2020-12-02 06:12:30|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|4
1606889560000|2020-12-02 06:12:40|7693.6|7683.6|7691.8|7681.8|7693.9|7683.9|7691.4|7681.4|8
1606889570000|2020-12-02 06:12:50|7691.9|7681.9|7692.6|7682.6|7693.6|7683.6|7691.9|7681.9|9
1606889580000|2020-12-02 06:13:00|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7692.6|7682.6|11
1606889590000|2020-12-02 06:13:10|7693.5|7683.5|7692.6|7682.6|7693.5|7683.5|7692.6|7682.6|7
1606889600000|2020-12-02 06:13:20|7692.3|7682.3|7690.9|7680.9|7692.3|7682.3|7690.9|7680.9|6
1606889610000|2020-12-02 06:13:30|7690.6|7680.6|7691.1|7681.1|7691.3|7681.3|7690.6|7680.6|4
1606889620000|2020-12-02 06:13:40|7690.9|7680.9|7690.9|7680.9|7691.1|7681.1|7690.1|7680.1|10
1606889630000|2020-12-02 06:13:50|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7690.6|7680.6|5
1606889640000|2020-12-02 06:14:00|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7690.9|7680.9|4
1606889660000|2020-12-02 06:14:20|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.9|7680.9|2
1606889670000|2020-12-02 06:14:30|7690.9|7680.9|7691.4|7681.4|7691.4|7681.4|7690.9|7680.9|3
1606889680000|2020-12-02 06:14:40|7691.1|7681.1|7689.9|7679.9|7691.1|7681.1|7689.9|7679.9|7
1606889690000|2020-12-02 06:14:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1606889700000|2020-12-02 06:15:00|7689.9|7679.9|7691.5|7681.5|7692.1|7682.1|7689.9|7679.9|8
1606889710000|2020-12-02 06:15:10|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.3|7681.3|5
1606889720000|2020-12-02 06:15:20|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1606889730000|2020-12-02 06:15:30|7691.9|7681.9|7693.3|7683.3|7693.3|7683.3|7691.9|7681.9|5
1606889740000|2020-12-02 06:15:40|7693.6|7683.6|7694.1|7684.1|7694.1|7684.1|7693.6|7683.6|2
1606889750000|2020-12-02 06:15:50|7694.4|7684.4|7694.8|7684.8|7694.9|7684.9|7694.4|7684.4|3
1606889760000|2020-12-02 06:16:00|7694.9|7684.9|7695.9|7685.9|7696.4|7686.4|7694.9|7684.9|6
1606889770000|2020-12-02 06:16:10|7695.6|7685.6|7695.1|7685.1|7695.6|7685.6|7694.6|7684.6|9
1606889780000|2020-12-02 06:16:20|7694.9|7684.9|7695.3|7685.3|7695.3|7685.3|7694.5|7684.5|9
1606889790000|2020-12-02 06:16:30|7694.9|7684.9|7695.1|7685.1|7695.1|7685.1|7694.9|7684.9|2
1606889800000|2020-12-02 06:16:40|7694.9|7684.9|7693.4|7683.4|7694.9|7684.9|7693.4|7683.4|5
1606889810000|2020-12-02 06:16:50|7693.1|7683.1|7692.9|7682.9|7693.1|7683.1|7692.9|7682.9|2
1606889820000|2020-12-02 06:17:00|7692.6|7682.6|7692.9|7682.9|7692.9|7682.9|7692.6|7682.6|2
1606889830000|2020-12-02 06:17:10|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1606889840000|2020-12-02 06:17:20|7693.4|7683.4|7693.3|7683.3|7693.6|7683.6|7693.3|7683.3|4
1606889870000|2020-12-02 06:17:50|7693.4|7683.4|7696|7686|7696|7686|7693.4|7683.4|8
1606889880000|2020-12-02 06:18:00|7696.3|7686.3|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|5
1606889890000|2020-12-02 06:18:10|7695.9|7685.9|7695.6|7685.6|7696.1|7686.1|7695.6|7685.6|6
1606889900000|2020-12-02 06:18:20|7695.1|7685.1|7697.1|7687.1|7697.1|7687.1|7694.9|7684.9|9
1606889910000|2020-12-02 06:18:30|7697.3|7687.3|7699.1|7689.1|7700|7690|7697.3|7687.3|16
1606889920000|2020-12-02 06:18:40|7699.4|7689.4|7698.9|7688.9|7700.6|7690.6|7698.9|7688.9|13
1606889930000|2020-12-02 06:18:50|7698.6|7688.6|7698.6|7688.6|7699|7689|7698.4|7688.4|6
1606889940000|2020-12-02 06:19:00|7698.4|7688.4|7696.6|7686.6|7698.4|7688.4|7696.6|7686.6|5
1606889950000|2020-12-02 06:19:10|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|2
1606889960000|2020-12-02 06:19:20|7696.5|7686.5|7697.9|7687.9|7697.9|7687.9|7696.5|7686.5|4
1606889970000|2020-12-02 06:19:30|7698.1|7688.1|7698.5|7688.5|7698.6|7688.6|7697.1|7687.1|12
1606889980000|2020-12-02 06:19:40|7698.1|7688.1|7701.4|7691.4|7701.4|7691.4|7698.1|7688.1|6
1606889990000|2020-12-02 06:19:50|7701.1|7691.1|7701.4|7691.4|7701.4|7691.4|7700.9|7690.9|8
1606890000000|2020-12-02 06:20:00|7701.6|7691.6|7701.1|7691.1|7702.4|7692.4|7701.1|7691.1|12
1606890010000|2020-12-02 06:20:10|7701.6|7691.6|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|2
1606890020000|2020-12-02 06:20:20|7701.9|7691.9|7700.4|7690.4|7701.9|7691.9|7700.4|7690.4|9
1606890030000|2020-12-02 06:20:30|7700.6|7690.6|7700.1|7690.1|7701.4|7691.4|7700.1|7690.1|14
1606890040000|2020-12-02 06:20:40|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7697.9|7687.9|8
1606890050000|2020-12-02 06:20:50|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1606890060000|2020-12-02 06:21:00|7699|7689|7698.9|7688.9|7699|7689|7698.4|7688.4|5
1606890070000|2020-12-02 06:21:10|7699.1|7689.1|7698.6|7688.6|7699.1|7689.1|7698.4|7688.4|9
1606890080000|2020-12-02 06:21:20|7698.4|7688.4|7699.1|7689.1|7699.4|7689.4|7698.3|7688.3|7
1606890090000|2020-12-02 06:21:30|7699|7689|7698.1|7688.1|7699|7689|7697.4|7687.4|7
1606890100000|2020-12-02 06:21:40|7697.9|7687.9|7697.1|7687.1|7698.1|7688.1|7697.1|7687.1|8
1606890110000|2020-12-02 06:21:50|7696.9|7686.9|7697|7687|7697.1|7687.1|7696.4|7686.4|6
1606890120000|2020-12-02 06:22:00|7697.1|7687.1|7701.1|7691.1|7701.1|7691.1|7697.1|7687.1|15
1606890130000|2020-12-02 06:22:10|7701|7691|7701.1|7691.1|7701.1|7691.1|7701|7691|2
1606890140000|2020-12-02 06:22:20|7700.9|7690.9|7701.4|7691.4|7701.4|7691.4|7700.6|7690.6|7
1606890150000|2020-12-02 06:22:30|7700.9|7690.9|7700.6|7690.6|7701.4|7691.4|7700.4|7690.4|14
1606890160000|2020-12-02 06:22:40|7700.9|7690.9|7701.4|7691.4|7701.5|7691.5|7700.4|7690.4|11
1606890170000|2020-12-02 06:22:50|7701.1|7691.1|7700.3|7690.3|7701.1|7691.1|7699.4|7689.4|11
1606890180000|2020-12-02 06:23:00|7700.5|7690.5|7701.4|7691.4|7701.6|7691.6|7700.5|7690.5|12
1606890190000|2020-12-02 06:23:10|7701.6|7691.6|7702.1|7692.1|7702.1|7692.1|7701.4|7691.4|9
1606890200000|2020-12-02 06:23:20|7702|7692|7701.4|7691.4|7702|7692|7700.4|7690.4|13
1606890210000|2020-12-02 06:23:30|7701.6|7691.6|7701.9|7691.9|7702.1|7692.1|7701.3|7691.3|21
1606890220000|2020-12-02 06:23:40|7701.4|7691.4|7703.1|7693.1|7703.1|7693.1|7700.8|7690.8|15
1606890230000|2020-12-02 06:23:50|7703.4|7693.4|7705.6|7695.6|7705.6|7695.6|7703.3|7693.3|16
1606890240000|2020-12-02 06:24:00|7706.1|7696.1|7709.1|7699.1|7710.6|7700.6|7706.1|7696.1|23
1606890250000|2020-12-02 06:24:10|7708.9|7698.9|7712.4|7702.4|7712.4|7702.4|7708.8|7698.8|17
1606890260000|2020-12-02 06:24:20|7712.6|7702.6|7710.4|7700.4|7713.4|7703.4|7710.1|7700.1|22
1606890270000|2020-12-02 06:24:30|7710.1|7700.1|7713.9|7703.9|7714.4|7704.4|7710.1|7700.1|17
1606890280000|2020-12-02 06:24:40|7713.6|7703.6|7712.9|7702.9|7716.4|7706.4|7711.4|7701.4|19
1606890290000|2020-12-02 06:24:50|7713.1|7703.1|7714.9|7704.9|7716.4|7706.4|7713.1|7703.1|17
1606890300000|2020-12-02 06:25:00|7714.6|7704.6|7713.9|7703.9|7715.4|7705.4|7713.4|7703.4|12
1606890310000|2020-12-02 06:25:10|7713.6|7703.6|7713.1|7703.1|7715.6|7705.6|7713.1|7703.1|17
1606890320000|2020-12-02 06:25:20|7713.4|7703.4|7714|7704|7714|7704|7712.1|7702.1|12
1606890330000|2020-12-02 06:25:30|7713.9|7703.9|7712.4|7702.4|7713.9|7703.9|7712.1|7702.1|5
1606890340000|2020-12-02 06:25:40|7712.1|7702.1|7712.9|7702.9|7712.9|7702.9|7711.4|7701.4|9
1606890350000|2020-12-02 06:25:50|7713.1|7703.1|7712.4|7702.4|7713.5|7703.5|7712.4|7702.4|12
1606890360000|2020-12-02 06:26:00|7712.6|7702.6|7712.1|7702.1|7713.1|7703.1|7711.9|7701.9|10
1606890370000|2020-12-02 06:26:10|7711.9|7701.9|7709.6|7699.6|7711.9|7701.9|7709.6|7699.6|9
1606890380000|2020-12-02 06:26:20|7709.8|7699.8|7710.6|7700.6|7710.8|7700.8|7709.8|7699.8|5
1606890390000|2020-12-02 06:26:30|7710.4|7700.4|7710.1|7700.1|7710.4|7700.4|7710.1|7700.1|4
1606890400000|2020-12-02 06:26:40|7709.6|7699.6|7710.1|7700.1|7710.1|7700.1|7709.4|7699.4|6
1606890410000|2020-12-02 06:26:50|7710.6|7700.6|7710.6|7700.6|7711.9|7701.9|7710.6|7700.6|9
1606890420000|2020-12-02 06:27:00|7710.4|7700.4|7711.8|7701.8|7711.8|7701.8|7710.4|7700.4|9
1606890430000|2020-12-02 06:27:10|7711.6|7701.6|7713.1|7703.1|7713.1|7703.1|7711.6|7701.6|6
1606890440000|2020-12-02 06:27:20|7713.4|7703.4|7713.6|7703.6|7713.6|7703.6|7713.4|7703.4|3
1606890450000|2020-12-02 06:27:30|7713.9|7703.9|7714.9|7704.9|7714.9|7704.9|7713.9|7703.9|6
1606890460000|2020-12-02 06:27:40|7714.6|7704.6|7714.6|7704.6|7714.9|7704.9|7714.4|7704.4|9
1606890470000|2020-12-02 06:27:50|7714.9|7704.9|7716.1|7706.1|7716.8|7706.8|7714.6|7704.6|14
1606890480000|2020-12-02 06:28:00|7716.4|7706.4|7720.5|7710.5|7722.9|7712.9|7716.1|7706.1|23
1606890490000|2020-12-02 06:28:10|7720.6|7710.6|7722.1|7712.1|7722.1|7712.1|7720.6|7710.6|11
1606890500000|2020-12-02 06:28:20|7722.4|7712.4|7723.1|7713.1|7723.4|7713.4|7721.1|7711.1|13
1606890510000|2020-12-02 06:28:30|7723.4|7713.4|7726.1|7716.1|7726.1|7716.1|7723.1|7713.1|17
1606890520000|2020-12-02 06:28:40|7725.4|7715.4|7725.5|7715.5|7726.1|7716.1|7723.6|7713.6|16
1606890530000|2020-12-02 06:28:50|7725.1|7715.1|7727.1|7717.1|7727.5|7717.5|7724.9|7714.9|18
1606890540000|2020-12-02 06:29:00|7726.9|7716.9|7723.6|7713.6|7726.9|7716.9|7723.6|7713.6|18
1606890550000|2020-12-02 06:29:10|7723.4|7713.4|7722.4|7712.4|7723.4|7713.4|7722.1|7712.1|13
1606890560000|2020-12-02 06:29:20|7721.6|7711.6|7721.6|7711.6|7722.3|7712.3|7719.8|7709.8|16
1606890570000|2020-12-02 06:29:30|7721.1|7711.1|7719.9|7709.9|7721.4|7711.4|7719.9|7709.9|8
1606890580000|2020-12-02 06:29:40|7720.1|7710.1|7721.9|7711.9|7722.1|7712.1|7720.1|7710.1|6
1606890590000|2020-12-02 06:29:50|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7721.9|7711.9|8
1606890600000|2020-12-02 06:30:00|7722.1|7712.1|7720.4|7710.4|7722.4|7712.4|7719.4|7709.4|20
1606890610000|2020-12-02 06:30:10|7720.5|7710.5|7717.4|7707.4|7720.5|7710.5|7717.1|7707.1|15
1606890620000|2020-12-02 06:30:20|7717.5|7707.5|7716.6|7706.6|7718.3|7708.3|7716.4|7706.4|20
1606890630000|2020-12-02 06:30:30|7716.9|7706.9|7716.4|7706.4|7718.9|7708.9|7716.1|7706.1|13
1606890640000|2020-12-02 06:30:40|7716.1|7706.1|7716.4|7706.4|7716.8|7706.8|7715.6|7705.6|14
1606890650000|2020-12-02 06:30:50|7716.6|7706.6|7718.6|7708.6|7718.9|7708.9|7716.6|7706.6|16
1606890660000|2020-12-02 06:31:00|7718.9|7708.9|7719.9|7709.9|7721.4|7711.4|7718.9|7708.9|19
1606890670000|2020-12-02 06:31:10|7720.4|7710.4|7718.4|7708.4|7720.6|7710.6|7718.4|7708.4|8
1606890680000|2020-12-02 06:31:20|7718.5|7708.5|7719.4|7709.4|7720.4|7710.4|7718.5|7708.5|9
1606890690000|2020-12-02 06:31:30|7719.6|7709.6|7722.6|7712.6|7722.6|7712.6|7719.6|7709.6|14
1606890700000|2020-12-02 06:31:40|7722.4|7712.4|7721.9|7711.9|7722.4|7712.4|7721.5|7711.5|8
1606890710000|2020-12-02 06:31:50|7721.6|7711.6|7719.6|7709.6|7721.6|7711.6|7719.1|7709.1|9
1606890720000|2020-12-02 06:32:00|7719.9|7709.9|7718.9|7708.9|7720.9|7710.9|7718.9|7708.9|10
1606890730000|2020-12-02 06:32:10|7719.4|7709.4|7718.9|7708.9|7720.4|7710.4|7718.9|7708.9|8
1606890740000|2020-12-02 06:32:20|7719.1|7709.1|7718.6|7708.6|7719.4|7709.4|7718.4|7708.4|6
1606890750000|2020-12-02 06:32:30|7718.8|7708.8|7718.6|7708.6|7718.8|7708.8|7717.4|7707.4|7
1606890760000|2020-12-02 06:32:40|7718.4|7708.4|7717.9|7707.9|7718.6|7708.6|7717.9|7707.9|8
1606890770000|2020-12-02 06:32:50|7717.4|7707.4|7716.6|7706.6|7717.6|7707.6|7716.6|7706.6|6
1606890790000|2020-12-02 06:33:10|7716.1|7706.1|7716.9|7706.9|7717.5|7707.5|7716.1|7706.1|5
1606890800000|2020-12-02 06:33:20|7716.6|7706.6|7715.3|7705.3|7716.6|7706.6|7715.3|7705.3|5
1606890810000|2020-12-02 06:33:30|7715.1|7705.1|7714.9|7704.9|7715.6|7705.6|7713.9|7703.9|19
1606890820000|2020-12-02 06:33:40|7714.6|7704.6|7715.6|7705.6|7715.9|7705.9|7714.6|7704.6|13
1606890830000|2020-12-02 06:33:50|7715.4|7705.4|7715.4|7705.4|7715.6|7705.6|7714.9|7704.9|11
1606890840000|2020-12-02 06:34:00|7715.1|7705.1|7715.9|7705.9|7715.9|7705.9|7715.1|7705.1|10
1606890850000|2020-12-02 06:34:10|7715.6|7705.6|7714.6|7704.6|7715.6|7705.6|7714.6|7704.6|11
1606890860000|2020-12-02 06:34:20|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|1
1606890870000|2020-12-02 06:34:30|7714.1|7704.1|7714.9|7704.9|7714.9|7704.9|7714.1|7704.1|4
1606890880000|2020-12-02 06:34:40|7715.1|7705.1|7715.4|7705.4|7715.4|7705.4|7714.6|7704.6|6
1606890890000|2020-12-02 06:34:50|7715.1|7705.1|7714.9|7704.9|7715.6|7705.6|7714.9|7704.9|8
1606890900000|2020-12-02 06:35:00|7715.1|7705.1|7714.4|7704.4|7715.1|7705.1|7714.4|7704.4|5
1606890910000|2020-12-02 06:35:10|7713.9|7703.9|7714.4|7704.4|7714.4|7704.4|7713.9|7703.9|8
1606890920000|2020-12-02 06:35:20|7714.6|7704.6|7715.1|7705.1|7715.3|7705.3|7714.6|7704.6|3
1606890940000|2020-12-02 06:35:40|7714.9|7704.9|7714.9|7704.9|7715.1|7705.1|7714.9|7704.9|3
1606890950000|2020-12-02 06:35:50|7714.6|7704.6|7714.4|7704.4|7714.6|7704.6|7714.4|7704.4|2
1606890960000|2020-12-02 06:36:00|7714.1|7704.1|7714.4|7704.4|7714.4|7704.4|7714.1|7704.1|4
1606890970000|2020-12-02 06:36:10|7714.6|7704.6|7714.6|7704.6|7715.1|7705.1|7714.1|7704.1|10
1606890980000|2020-12-02 06:36:20|7714.4|7704.4|7709.1|7699.1|7714.4|7704.4|7708.6|7698.6|20
1606890990000|2020-12-02 06:36:30|7709.4|7699.4|7710.1|7700.1|7710.3|7700.3|7709.4|7699.4|10
1606891000000|2020-12-02 06:36:40|7710.5|7700.5|7711.6|7701.6|7711.9|7701.9|7710.5|7700.5|8
1606891010000|2020-12-02 06:36:50|7711.4|7701.4|7710.3|7700.3|7711.6|7701.6|7709.9|7699.9|10
1606891020000|2020-12-02 06:37:00|7710.4|7700.4|7710.6|7700.6|7710.6|7700.6|7710.4|7700.4|2
1606891030000|2020-12-02 06:37:10|7711.1|7701.1|7710.5|7700.5|7711.1|7701.1|7710.5|7700.5|3
1606891040000|2020-12-02 06:37:20|7710.4|7700.4|7708.4|7698.4|7710.4|7700.4|7708.4|7698.4|9
1606891050000|2020-12-02 06:37:30|7708.1|7698.1|7705.6|7695.6|7708.1|7698.1|7705.6|7695.6|7
1606891060000|2020-12-02 06:37:40|7705.9|7695.9|7706.6|7696.6|7706.6|7696.6|7705.9|7695.9|3
1606891070000|2020-12-02 06:37:50|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|1
1606891080000|2020-12-02 06:38:00|7706|7696|7703.6|7693.6|7706|7696|7703.3|7693.3|12
1606891090000|2020-12-02 06:38:10|7703.9|7693.9|7705.9|7695.9|7705.9|7695.9|7703.9|7693.9|7
1606891100000|2020-12-02 06:38:20|7706.1|7696.1|7707.6|7697.6|7708.1|7698.1|7706.1|7696.1|7
1606891110000|2020-12-02 06:38:30|7707.9|7697.9|7708.8|7698.8|7708.9|7698.9|7707.3|7697.3|14
1606891120000|2020-12-02 06:38:40|7708.6|7698.6|7708.6|7698.6|7709.4|7699.4|7708.6|7698.6|8
1606891130000|2020-12-02 06:38:50|7708.1|7698.1|7707.9|7697.9|7708.4|7698.4|7707.9|7697.9|6
1606891140000|2020-12-02 06:39:00|7708.1|7698.1|7707.4|7697.4|7708.1|7698.1|7707.4|7697.4|6
1606891150000|2020-12-02 06:39:10|7707.1|7697.1|7706.4|7696.4|7707.1|7697.1|7706.1|7696.1|5
1606891160000|2020-12-02 06:39:20|7706.1|7696.1|7704.1|7694.1|7706.1|7696.1|7703.9|7693.9|5
1606891170000|2020-12-02 06:39:30|7704.4|7694.4|7703.5|7693.5|7704.4|7694.4|7703.1|7693.1|6
1606891180000|2020-12-02 06:39:40|7703.3|7693.3|7702.6|7692.6|7703.3|7693.3|7701.6|7691.6|11
1606891190000|2020-12-02 06:39:50|7702.9|7692.9|7703.8|7693.8|7704.3|7694.3|7702.9|7692.9|8
1606891200000|2020-12-02 06:40:00|7704.1|7694.1|7705.1|7695.1|7705.4|7695.4|7703.9|7693.9|9
1606891210000|2020-12-02 06:40:10|7705.3|7695.3|7705.9|7695.9|7706.4|7696.4|7705.1|7695.1|8
1606891220000|2020-12-02 06:40:20|7706.1|7696.1|7705.9|7695.9|7706.1|7696.1|7705.9|7695.9|2
1606891230000|2020-12-02 06:40:30|7706.1|7696.1|7705.9|7695.9|7706.9|7696.9|7705.9|7695.9|6
1606891240000|2020-12-02 06:40:40|7706.4|7696.4|7704.9|7694.9|7706.4|7696.4|7704.4|7694.4|5
1606891250000|2020-12-02 06:40:50|7704.6|7694.6|7706.4|7696.4|7706.4|7696.4|7704.4|7694.4|13
1606891260000|2020-12-02 06:41:00|7705.9|7695.9|7704.6|7694.6|7705.9|7695.9|7704.6|7694.6|4
1606891270000|2020-12-02 06:41:10|7704.4|7694.4|7704.8|7694.8|7704.8|7694.8|7704.4|7694.4|3
1606891280000|2020-12-02 06:41:20|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.4|7694.4|5
1606891290000|2020-12-02 06:41:30|7704.6|7694.6|7704.3|7694.3|7704.6|7694.6|7704.1|7694.1|5
1606891300000|2020-12-02 06:41:40|7704.1|7694.1|7703.9|7693.9|7704.6|7694.6|7702.6|7692.6|9
1606891320000|2020-12-02 06:42:00|7703.6|7693.6|7704.6|7694.6|7704.6|7694.6|7703.4|7693.4|6
1606891330000|2020-12-02 06:42:10|7704.9|7694.9|7705.1|7695.1|7705.8|7695.8|7704.9|7694.9|4
1606891340000|2020-12-02 06:42:20|7705.4|7695.4|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|5
1606891350000|2020-12-02 06:42:30|7705.1|7695.1|7705.9|7695.9|7706.1|7696.1|7705.1|7695.1|7
1606891360000|2020-12-02 06:42:40|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1606891380000|2020-12-02 06:43:00|7704.9|7694.9|7704.1|7694.1|7704.9|7694.9|7704.1|7694.1|4
1606891410000|2020-12-02 06:43:30|7704.4|7694.4|7704.6|7694.6|7704.6|7694.6|7704.4|7694.4|2
1606891420000|2020-12-02 06:43:40|7704.9|7694.9|7705.6|7695.6|7705.6|7695.6|7704.9|7694.9|6
1606891430000|2020-12-02 06:43:50|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1606891440000|2020-12-02 06:44:00|7705.6|7695.6|7706.6|7696.6|7706.6|7696.6|7705.6|7695.6|6
1606891460000|2020-12-02 06:44:20|7706.9|7696.9|7707|7697|7707|7697|7706.9|7696.9|2
1606891470000|2020-12-02 06:44:30|7706.8|7696.8|7705.1|7695.1|7706.8|7696.8|7705.1|7695.1|3
1606891480000|2020-12-02 06:44:40|7705.4|7695.4|7704.1|7694.1|7705.4|7695.4|7704.1|7694.1|4
1606891490000|2020-12-02 06:44:50|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1606891500000|2020-12-02 06:45:00|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|5
1606891510000|2020-12-02 06:45:10|7703.8|7693.8|7703.4|7693.4|7703.8|7693.8|7703.1|7693.1|4
1606891520000|2020-12-02 06:45:20|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.1|7692.1|5
1606891530000|2020-12-02 06:45:30|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|3
1606891550000|2020-12-02 06:45:50|7703.9|7693.9|7704.4|7694.4|7704.4|7694.4|7703.1|7693.1|8
1606891560000|2020-12-02 06:46:00|7704.3|7694.3|7703.6|7693.6|7704.3|7694.3|7703.6|7693.6|5
1606891570000|2020-12-02 06:46:10|7703.4|7693.4|7701.4|7691.4|7703.4|7693.4|7701.4|7691.4|6
1606891580000|2020-12-02 06:46:20|7701.1|7691.1|7700.1|7690.1|7701.1|7691.1|7699.9|7689.9|7
1606891590000|2020-12-02 06:46:30|7699.9|7689.9|7700|7690|7700|7690|7699.6|7689.6|4
1606891600000|2020-12-02 06:46:40|7699.9|7689.9|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|6
1606891610000|2020-12-02 06:46:50|7698.9|7688.9|7700.6|7690.6|7701.4|7691.4|7698.9|7688.9|7
1606891620000|2020-12-02 06:47:00|7700.9|7690.9|7702.6|7692.6|7703.1|7693.1|7700.9|7690.9|7
1606891630000|2020-12-02 06:47:10|7702.4|7692.4|7701.6|7691.6|7702.4|7692.4|7701.3|7691.3|5
1606891640000|2020-12-02 06:47:20|7701.8|7691.8|7701.6|7691.6|7703.6|7693.6|7701.6|7691.6|11
1606891660000|2020-12-02 06:47:40|7701.4|7691.4|7700.1|7690.1|7701.4|7691.4|7700.1|7690.1|10
1606891670000|2020-12-02 06:47:50|7699.9|7689.9|7699.1|7689.1|7700.8|7690.8|7698.9|7688.9|12
1606891680000|2020-12-02 06:48:00|7698.9|7688.9|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|5
1606891690000|2020-12-02 06:48:10|7697.9|7687.9|7698.4|7688.4|7698.6|7688.6|7697.6|7687.6|11
1606891700000|2020-12-02 06:48:20|7698.6|7688.6|7699.1|7689.1|7699.1|7689.1|7698.6|7688.6|5
1606891710000|2020-12-02 06:48:30|7699.4|7689.4|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|5
1606891720000|2020-12-02 06:48:40|7699.1|7689.1|7700.9|7690.9|7701.6|7691.6|7699.1|7689.1|7
1606891730000|2020-12-02 06:48:50|7700.6|7690.6|7699.9|7689.9|7700.9|7690.9|7699.9|7689.9|7
1606891740000|2020-12-02 06:49:00|7699.8|7689.8|7699.9|7689.9|7699.9|7689.9|7699.8|7689.8|2
1606891750000|2020-12-02 06:49:10|7699.6|7689.6|7699.1|7689.1|7699.9|7689.9|7699.1|7689.1|5
1606891760000|2020-12-02 06:49:20|7698.6|7688.6|7697.9|7687.9|7698.6|7688.6|7697.9|7687.9|3
1606891770000|2020-12-02 06:49:30|7697.6|7687.6|7696.4|7686.4|7697.6|7687.6|7696.4|7686.4|8
1606891780000|2020-12-02 06:49:40|7696.5|7686.5|7696.6|7686.6|7697.4|7687.4|7696.5|7686.5|7
1606891790000|2020-12-02 06:49:50|7695.9|7685.9|7696.4|7686.4|7697.1|7687.1|7695.9|7685.9|9
1606891800000|2020-12-02 06:50:00|7696.1|7686.1|7695.4|7685.4|7696.1|7686.1|7695.4|7685.4|3
1606891810000|2020-12-02 06:50:10|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.1|7684.1|6
1606891820000|2020-12-02 06:50:20|7694.6|7684.6|7694.8|7684.8|7694.8|7684.8|7694.4|7684.4|6
1606891830000|2020-12-02 06:50:30|7694.6|7684.6|7694.6|7684.6|7694.9|7684.9|7694.6|7684.6|3
1606891840000|2020-12-02 06:50:40|7694.9|7684.9|7695|7685|7695|7685|7694.6|7684.6|5
1606891850000|2020-12-02 06:50:50|7694.6|7684.6|7692.6|7682.6|7694.6|7684.6|7692.6|7682.6|7
1606891860000|2020-12-02 06:51:00|7692.4|7682.4|7691.6|7681.6|7692.4|7682.4|7689.9|7679.9|12
1606891870000|2020-12-02 06:51:10|7691.8|7681.8|7691.4|7681.4|7691.8|7681.8|7691|7681|6
1606891880000|2020-12-02 06:51:20|7691.1|7681.1|7693.4|7683.4|7693.6|7683.6|7691.1|7681.1|8
1606891890000|2020-12-02 06:51:30|7693.1|7683.1|7692.1|7682.1|7693.1|7683.1|7691.6|7681.6|8
1606891900000|2020-12-02 06:51:40|7691.9|7681.9|7689.9|7679.9|7691.9|7681.9|7689.9|7679.9|6
1606891910000|2020-12-02 06:51:50|7689.6|7679.6|7685.9|7675.9|7689.6|7679.6|7685.4|7675.4|14
1606891920000|2020-12-02 06:52:00|7686.1|7676.1|7686.8|7676.8|7686.8|7676.8|7686.1|7676.1|3
1606891930000|2020-12-02 06:52:10|7687|7677|7688.9|7678.9|7689.4|7679.4|7687|7677|9
1606891940000|2020-12-02 06:52:20|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7688.9|7678.9|8
1606891950000|2020-12-02 06:52:30|7689.1|7679.1|7688.4|7678.4|7689.4|7679.4|7688.1|7678.1|12
1606891970000|2020-12-02 06:52:50|7688.1|7678.1|7686.4|7676.4|7688.4|7678.4|7686.4|7676.4|4
1606891980000|2020-12-02 06:53:00|7686.6|7676.6|7688.4|7678.4|7689.1|7679.1|7686.6|7676.6|10
1606891990000|2020-12-02 06:53:10|7688.1|7678.1|7688.6|7678.6|7689.1|7679.1|7688.1|7678.1|8
1606892000000|2020-12-02 06:53:20|7688.8|7678.8|7687.6|7677.6|7688.8|7678.8|7687.6|7677.6|7
1606892010000|2020-12-02 06:53:30|7688.1|7678.1|7688.4|7678.4|7688.9|7678.9|7687.6|7677.6|6
1606892020000|2020-12-02 06:53:40|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|2
1606892030000|2020-12-02 06:53:50|7688.4|7678.4|7686.6|7676.6|7688.9|7678.9|7686.6|7676.6|8
1606892040000|2020-12-02 06:54:00|7688.1|7678.1|7689.4|7679.4|7689.9|7679.9|7688.1|7678.1|5
1606892050000|2020-12-02 06:54:10|7689.1|7679.1|7688.6|7678.6|7689.1|7679.1|7688.4|7678.4|5
1606892060000|2020-12-02 06:54:20|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|3
1606892070000|2020-12-02 06:54:30|7689.1|7679.1|7684.4|7674.4|7689.1|7679.1|7684.4|7674.4|16
1606892080000|2020-12-02 06:54:40|7684.6|7674.6|7685.9|7675.9|7685.9|7675.9|7684.1|7674.1|14
1606892090000|2020-12-02 06:54:50|7685.6|7675.6|7684.4|7674.4|7685.6|7675.6|7683.9|7673.9|7
1606892100000|2020-12-02 06:55:00|7684.1|7674.1|7683.6|7673.6|7684.4|7674.4|7680.9|7670.9|14
1606892110000|2020-12-02 06:55:10|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|4
1606892120000|2020-12-02 06:55:20|7682.4|7672.4|7683.1|7673.1|7683.4|7673.4|7681.9|7671.9|9
1606892130000|2020-12-02 06:55:30|7683|7673|7680.4|7670.4|7683|7673|7680.3|7670.3|16
1606892140000|2020-12-02 06:55:40|7680.1|7670.1|7679.9|7669.9|7680.9|7670.9|7679.1|7669.1|18
1606892150000|2020-12-02 06:55:50|7680.1|7670.1|7684.4|7674.4|7684.4|7674.4|7680.1|7670.1|23
1606892160000|2020-12-02 06:56:00|7684.1|7674.1|7686.9|7676.9|7686.9|7676.9|7683.6|7673.6|14
1606892170000|2020-12-02 06:56:10|7687.1|7677.1|7686.6|7676.6|7687.4|7677.4|7686.6|7676.6|9
1606892180000|2020-12-02 06:56:20|7686.4|7676.4|7685.8|7675.8|7686.4|7676.4|7685.6|7675.6|5
1606892190000|2020-12-02 06:56:30|7685.5|7675.5|7683.6|7673.6|7685.5|7675.5|7683.6|7673.6|6
1606892200000|2020-12-02 06:56:40|7683.9|7673.9|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|5
1606892210000|2020-12-02 06:56:50|7683.6|7673.6|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|4
1606892220000|2020-12-02 06:57:00|7683.6|7673.6|7681.9|7671.9|7683.6|7673.6|7681.4|7671.4|10
1606892230000|2020-12-02 06:57:10|7681.4|7671.4|7679.3|7669.3|7681.4|7671.4|7678.9|7668.9|9
1606892240000|2020-12-02 06:57:20|7679.5|7669.5|7679.9|7669.9|7679.9|7669.9|7679.1|7669.1|10
1606892250000|2020-12-02 06:57:30|7680|7670|7681.9|7671.9|7682.6|7672.6|7680|7670|4
1606892260000|2020-12-02 06:57:40|7682.1|7672.1|7682.4|7672.4|7682.9|7672.9|7682.1|7672.1|4
1606892270000|2020-12-02 06:57:50|7682.1|7672.1|7681.9|7671.9|7682.1|7672.1|7681.4|7671.4|4
1606892280000|2020-12-02 06:58:00|7681.6|7671.6|7679.9|7669.9|7681.6|7671.6|7679.6|7669.6|13
1606892290000|2020-12-02 06:58:10|7680.1|7670.1|7680.6|7670.6|7681.4|7671.4|7678.9|7668.9|13
1606892300000|2020-12-02 06:58:20|7680.9|7670.9|7682.1|7672.1|7682.1|7672.1|7680.9|7670.9|10
1606892310000|2020-12-02 06:58:30|7681.9|7671.9|7677.1|7667.1|7681.9|7671.9|7677.1|7667.1|12
1606892320000|2020-12-02 06:58:40|7677.5|7667.5|7676.9|7666.9|7678.1|7668.1|7676.1|7666.1|11
1606892330000|2020-12-02 06:58:50|7677.1|7667.1|7678.1|7668.1|7678.6|7668.6|7677.1|7667.1|8
1606892340000|2020-12-02 06:59:00|7677.9|7667.9|7675.4|7665.4|7677.9|7667.9|7675.4|7665.4|7
1606892350000|2020-12-02 06:59:10|7675.1|7665.1|7675.1|7665.1|7675.6|7665.6|7675.1|7665.1|7
1606892360000|2020-12-02 06:59:20|7675.4|7665.4|7677.1|7667.1|7677.6|7667.6|7675.1|7665.1|7
1606892370000|2020-12-02 06:59:30|7676.9|7666.9|7676.8|7666.8|7676.9|7666.9|7676.1|7666.1|6
1606892380000|2020-12-02 06:59:40|7676.5|7666.5|7675.6|7665.6|7676.5|7666.5|7674.6|7664.6|7
1606892390000|2020-12-02 06:59:50|7676.1|7666.1|7677.1|7667.1|7677.1|7667.1|7676.1|7666.1|3
1606892400000|2020-12-02 07:00:00|7676.6|7666.6|7678.6|7668.6|7678.6|7668.6|7676.1|7666.1|8
1606892410000|2020-12-02 07:00:10|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.8|7668.8|3
1606892420000|2020-12-02 07:00:20|7678.6|7668.6|7679.9|7669.9|7681.4|7671.4|7678.6|7668.6|7
1606892430000|2020-12-02 07:00:30|7679.6|7669.6|7678.6|7668.6|7679.6|7669.6|7678.6|7668.6|6
1606892440000|2020-12-02 07:00:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606892450000|2020-12-02 07:00:50|7678.1|7668.1|7677.6|7667.6|7678.1|7668.1|7677.6|7667.6|2
1606892460000|2020-12-02 07:01:00|7677.4|7667.4|7678.1|7668.1|7678.9|7668.9|7675.1|7665.1|14
1606892470000|2020-12-02 07:01:10|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7677.1|7667.1|5
1606892480000|2020-12-02 07:01:20|7677.9|7667.9|7677.3|7667.3|7677.9|7667.9|7677.3|7667.3|2
1606892490000|2020-12-02 07:01:30|7677|7667|7676.4|7666.4|7677|7667|7676.4|7666.4|6
1606892500000|2020-12-02 07:01:40|7676.6|7666.6|7675.3|7665.3|7677.3|7667.3|7674.9|7664.9|6
1606892510000|2020-12-02 07:01:50|7675.1|7665.1|7673.4|7663.4|7675.1|7665.1|7673.4|7663.4|6
1606892520000|2020-12-02 07:02:00|7673.6|7663.6|7674.5|7664.5|7674.5|7664.5|7673.6|7663.6|2
1606892530000|2020-12-02 07:02:10|7674.6|7664.6|7680.3|7670.3|7680.5|7670.5|7674.6|7664.6|7
1606892540000|2020-12-02 07:02:20|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606892560000|2020-12-02 07:02:40|7679.9|7669.9|7677.4|7667.4|7679.9|7669.9|7677.4|7667.4|4
1606892570000|2020-12-02 07:02:50|7677.6|7667.6|7677.6|7667.6|7678.3|7668.3|7677.4|7667.4|11
1606892580000|2020-12-02 07:03:00|7678|7668|7678.3|7668.3|7678.4|7668.4|7677.9|7667.9|5
1606892600000|2020-12-02 07:03:20|7678.4|7668.4|7679|7669|7679|7669|7678.4|7668.4|2
1606892610000|2020-12-02 07:03:30|7678.9|7668.9|7678|7668|7678.9|7668.9|7678|7668|5
1606892620000|2020-12-02 07:03:40|7678.4|7668.4|7678.9|7668.9|7678.9|7668.9|7678.4|7668.4|3
1606892640000|2020-12-02 07:04:00|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7677.6|7667.6|4
1606892660000|2020-12-02 07:04:20|7677.9|7667.9|7678.4|7668.4|7678.4|7668.4|7677.9|7667.9|3
1606892670000|2020-12-02 07:04:30|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.4|7668.4|4
1606892690000|2020-12-02 07:04:50|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606892710000|2020-12-02 07:05:10|7679.1|7669.1|7679.4|7669.4|7679.4|7669.4|7679.1|7669.1|2
1606892730000|2020-12-02 07:05:30|7679.6|7669.6|7679.9|7669.9|7679.9|7669.9|7679.6|7669.6|2
1606892750000|2020-12-02 07:05:50|7681|7671|7681.4|7671.4|7681.4|7671.4|7681|7671|2
1606892780000|2020-12-02 07:06:20|7680.6|7670.6|7680.3|7670.3|7680.6|7670.6|7680.3|7670.3|2
1606892790000|2020-12-02 07:06:30|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.4|7670.4|4
1606892800000|2020-12-02 07:06:40|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7680.1|7670.1|2
1606892810000|2020-12-02 07:06:50|7680.4|7670.4|7682.1|7672.1|7682.3|7672.3|7680.4|7670.4|6
1606892820000|2020-12-02 07:07:00|7681.1|7671.1|7682.9|7672.9|7683.6|7673.6|7681.1|7671.1|14
1606892830000|2020-12-02 07:07:10|7683.1|7673.1|7683.6|7673.6|7683.6|7673.6|7683.1|7673.1|2
1606892840000|2020-12-02 07:07:20|7683.4|7673.4|7682.8|7672.8|7683.4|7673.4|7682.6|7672.6|5
1606892850000|2020-12-02 07:07:30|7682.9|7672.9|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|3
1606892860000|2020-12-02 07:07:40|7683.6|7673.6|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|3
1606892880000|2020-12-02 07:08:00|7684.9|7674.9|7686.1|7676.1|7686.1|7676.1|7684.9|7674.9|6
1606892890000|2020-12-02 07:08:10|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|2
1606892900000|2020-12-02 07:08:20|7686.1|7676.1|7684.9|7674.9|7686.1|7676.1|7684.9|7674.9|4
1606892910000|2020-12-02 07:08:30|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.4|7675.4|3
1606892920000|2020-12-02 07:08:40|7686.4|7676.4|7687|7677|7687.1|7677.1|7686.4|7676.4|8
1606892930000|2020-12-02 07:08:50|7687.3|7677.3|7688.3|7678.3|7688.3|7678.3|7687.3|7677.3|5
1606892940000|2020-12-02 07:09:00|7688.5|7678.5|7688.9|7678.9|7689.1|7679.1|7688.5|7678.5|5
1606892950000|2020-12-02 07:09:10|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|2
1606892960000|2020-12-02 07:09:20|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7688.6|7678.6|3
1606892970000|2020-12-02 07:09:30|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|2
1606892980000|2020-12-02 07:09:40|7688.1|7678.1|7688.4|7678.4|7688.6|7678.6|7688.1|7678.1|3
1606892990000|2020-12-02 07:09:50|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|2
1606893000000|2020-12-02 07:10:00|7689.4|7679.4|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|5
1606893010000|2020-12-02 07:10:10|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|2
1606893020000|2020-12-02 07:10:20|7689|7679|7688.8|7678.8|7689|7679|7688.8|7678.8|2
1606893030000|2020-12-02 07:10:30|7688.4|7678.4|7687.6|7677.6|7688.8|7678.8|7687.6|7677.6|5
1606893040000|2020-12-02 07:10:40|7687.9|7677.9|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|3
1606893050000|2020-12-02 07:10:50|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|2
1606893060000|2020-12-02 07:11:00|7688.1|7678.1|7687.9|7677.9|7688.4|7678.4|7687.6|7677.6|6
1606893070000|2020-12-02 07:11:10|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1606893080000|2020-12-02 07:11:20|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1606893090000|2020-12-02 07:11:30|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7687.4|7677.4|2
1606893100000|2020-12-02 07:11:40|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|4
1606893110000|2020-12-02 07:11:50|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|1
1606893120000|2020-12-02 07:12:00|7687.6|7677.6|7688|7678|7688|7678|7687.6|7677.6|2
1606893130000|2020-12-02 07:12:10|7688.4|7678.4|7689.9|7679.9|7689.9|7679.9|7688.3|7678.3|12
1606893140000|2020-12-02 07:12:20|7689.6|7679.6|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|4
1606893150000|2020-12-02 07:12:30|7688.6|7678.6|7689.4|7679.4|7689.4|7679.4|7688.6|7678.6|5
1606893160000|2020-12-02 07:12:40|7689.1|7679.1|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|6
1606893170000|2020-12-02 07:12:50|7688.5|7678.5|7687.4|7677.4|7688.5|7678.5|7687.4|7677.4|4
1606893200000|2020-12-02 07:13:20|7687.6|7677.6|7687.9|7677.9|7687.9|7677.9|7687.6|7677.6|2
1606893210000|2020-12-02 07:13:30|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687|7677|5
1606893220000|2020-12-02 07:13:40|7687.9|7677.9|7687|7677|7688.1|7678.1|7687|7677|7
1606893240000|2020-12-02 07:14:00|7686.8|7676.8|7686.9|7676.9|7687|7677|7686.6|7676.6|5
1606893250000|2020-12-02 07:14:10|7687|7677|7687|7677|7687|7677|7687|7677|1
1606893260000|2020-12-02 07:14:20|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|2
1606893270000|2020-12-02 07:14:30|7687.3|7677.3|7687.1|7677.1|7687.3|7677.3|7687.1|7677.1|2
1606893300000|2020-12-02 07:15:00|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1606893320000|2020-12-02 07:15:20|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1606893330000|2020-12-02 07:15:30|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|4
1606893340000|2020-12-02 07:15:40|7686.9|7676.9|7685.6|7675.6|7686.9|7676.9|7685.6|7675.6|3
1606893350000|2020-12-02 07:15:50|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|2
1606893390000|2020-12-02 07:16:30|7684|7674|7684|7674|7684|7674|7684|7674|1
1606893400000|2020-12-02 07:16:40|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606893410000|2020-12-02 07:16:50|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1606893420000|2020-12-02 07:17:00|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1606893430000|2020-12-02 07:17:10|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1606893450000|2020-12-02 07:17:30|7684.6|7674.6|7685.1|7675.1|7685.1|7675.1|7684.4|7674.4|4
1606893460000|2020-12-02 07:17:40|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.6|7674.6|5
1606893480000|2020-12-02 07:18:00|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.9|7674.9|2
1606893490000|2020-12-02 07:18:10|7684.8|7674.8|7685.3|7675.3|7685.3|7675.3|7684.8|7674.8|3
1606893500000|2020-12-02 07:18:20|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7684.4|7674.4|5
1606893560000|2020-12-02 07:19:20|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606893580000|2020-12-02 07:19:40|7684.5|7674.5|7684.4|7674.4|7684.5|7674.5|7684.4|7674.4|2
1606893590000|2020-12-02 07:19:50|7683.6|7673.6|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|4
1606893600000|2020-12-02 07:20:00|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606893610000|2020-12-02 07:20:10|7683.9|7673.9|7682.6|7672.6|7683.9|7673.9|7682.6|7672.6|2
1606893630000|2020-12-02 07:20:30|7682.9|7672.9|7683.9|7673.9|7683.9|7673.9|7682.9|7672.9|2
1606893640000|2020-12-02 07:20:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1606893660000|2020-12-02 07:21:00|7684.4|7674.4|7684.9|7674.9|7684.9|7674.9|7684.4|7674.4|2
1606893670000|2020-12-02 07:21:10|7686.1|7676.1|7686.9|7676.9|7686.9|7676.9|7686.1|7676.1|2
1606893680000|2020-12-02 07:21:20|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1606893710000|2020-12-02 07:21:50|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1606893720000|2020-12-02 07:22:00|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1606893740000|2020-12-02 07:22:20|7686.9|7676.9|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|3
1606893750000|2020-12-02 07:22:30|7687.1|7677.1|7686.4|7676.4|7687.1|7677.1|7686.4|7676.4|5
1606893760000|2020-12-02 07:22:40|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|1
1606893780000|2020-12-02 07:23:00|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|3
1606893800000|2020-12-02 07:23:20|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|2
1606893850000|2020-12-02 07:24:10|7686.3|7676.3|7687.5|7677.5|7687.5|7677.5|7686.3|7676.3|2
1606893870000|2020-12-02 07:24:30|7687.4|7677.4|7687.9|7677.9|7688.5|7678.5|7687.4|7677.4|4
1606893880000|2020-12-02 07:24:40|7688.1|7678.1|7688.6|7678.6|7688.9|7678.9|7688.1|7678.1|4
1606893890000|2020-12-02 07:24:50|7688.3|7678.3|7688.1|7678.1|7688.3|7678.3|7687.8|7677.8|4
1606893900000|2020-12-02 07:25:00|7688.4|7678.4|7688.6|7678.6|7688.9|7678.9|7688.4|7678.4|3
1606893910000|2020-12-02 07:25:10|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1606893920000|2020-12-02 07:25:20|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|2
1606893930000|2020-12-02 07:25:30|7689.6|7679.6|7688.5|7678.5|7689.6|7679.6|7688.5|7678.5|3
1606893940000|2020-12-02 07:25:40|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1606893950000|2020-12-02 07:25:50|7688.4|7678.4|7688.5|7678.5|7688.6|7678.6|7688.4|7678.4|3
1606893960000|2020-12-02 07:26:00|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|1
1606893970000|2020-12-02 07:26:10|7688.4|7678.4|7689.6|7679.6|7689.6|7679.6|7688.4|7678.4|5
1606893990000|2020-12-02 07:26:30|7689.9|7679.9|7689.6|7679.6|7689.9|7679.9|7689.6|7679.6|4
1606894000000|2020-12-02 07:26:40|7689.9|7679.9|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|4
1606894010000|2020-12-02 07:26:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1606894020000|2020-12-02 07:27:00|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606894030000|2020-12-02 07:27:10|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7688.6|7678.6|4
1606894040000|2020-12-02 07:27:20|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606894070000|2020-12-02 07:27:50|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7689.4|7679.4|2
1606894080000|2020-12-02 07:28:00|7689.9|7679.9|7690.4|7680.4|7690.4|7680.4|7689.9|7679.9|2
1606894100000|2020-12-02 07:28:20|7690.6|7680.6|7690.6|7680.6|7690.9|7680.9|7690.6|7680.6|6
1606894140000|2020-12-02 07:29:00|7690.9|7680.9|7690.4|7680.4|7690.9|7680.9|7690.4|7680.4|3
1606894150000|2020-12-02 07:29:10|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|2
1606894200000|2020-12-02 07:30:00|7690.6|7680.6|7691.1|7681.1|7691.1|7681.1|7690.6|7680.6|5
1606894220000|2020-12-02 07:30:20|7691.4|7681.4|7692.1|7682.1|7692.1|7682.1|7691.1|7681.1|3
1606894240000|2020-12-02 07:30:40|7692.4|7682.4|7693.1|7683.1|7693.1|7683.1|7692.1|7682.1|4
1606894260000|2020-12-02 07:31:00|7693.3|7683.3|7693.5|7683.5|7693.6|7683.6|7693.3|7683.3|3
1606894270000|2020-12-02 07:31:10|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|2
1606894280000|2020-12-02 07:31:20|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1606894290000|2020-12-02 07:31:30|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|4
1606894300000|2020-12-02 07:31:40|7694.3|7684.3|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|5
1606894310000|2020-12-02 07:31:50|7694.4|7684.4|7694.3|7684.3|7694.4|7684.4|7694.1|7684.1|3
1606894320000|2020-12-02 07:32:00|7694.1|7684.1|7694.1|7684.1|7694.3|7684.3|7694.1|7684.1|3
1606894330000|2020-12-02 07:32:10|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606894350000|2020-12-02 07:32:30|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.9|7682.9|3
1606894360000|2020-12-02 07:32:40|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1606894380000|2020-12-02 07:33:00|7692.4|7682.4|7693.6|7683.6|7693.6|7683.6|7691.6|7681.6|5
1606894390000|2020-12-02 07:33:10|7693.8|7683.8|7694.6|7684.6|7694.6|7684.6|7693.8|7683.8|4
1606894400000|2020-12-02 07:33:20|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|2
1606894410000|2020-12-02 07:33:30|7693.6|7683.6|7692.6|7682.6|7693.6|7683.6|7692.6|7682.6|3
1606894420000|2020-12-02 07:33:40|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1606894430000|2020-12-02 07:33:50|7692.6|7682.6|7692.9|7682.9|7692.9|7682.9|7692.6|7682.6|2
1606894450000|2020-12-02 07:34:10|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1606894460000|2020-12-02 07:34:20|7693.6|7683.6|7695.1|7685.1|7695.1|7685.1|7693.6|7683.6|4
1606894470000|2020-12-02 07:34:30|7695.4|7685.4|7694.9|7684.9|7695.4|7685.4|7694.9|7684.9|3
1606894480000|2020-12-02 07:34:40|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1606894490000|2020-12-02 07:34:50|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1606894500000|2020-12-02 07:35:00|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1606894510000|2020-12-02 07:35:10|7696|7686|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|3
1606894540000|2020-12-02 07:35:40|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1606894550000|2020-12-02 07:35:50|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7694.9|7684.9|4
1606894560000|2020-12-02 07:36:00|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|2
1606894570000|2020-12-02 07:36:10|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7694.4|7684.4|2
1606894590000|2020-12-02 07:36:30|7693.9|7683.9|7691.1|7681.1|7693.9|7683.9|7690.9|7680.9|3
1606894600000|2020-12-02 07:36:40|7691.3|7681.3|7691.3|7681.3|7691.3|7681.3|7691.3|7681.3|1
1606894610000|2020-12-02 07:36:50|7691.6|7681.6|7692.1|7682.1|7692.4|7682.4|7691.6|7681.6|3
1606894630000|2020-12-02 07:37:10|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.1|7682.1|3
1606894640000|2020-12-02 07:37:20|7691.9|7681.9|7690.9|7680.9|7691.9|7681.9|7690.4|7680.4|5
1606894650000|2020-12-02 07:37:30|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7690.4|7680.4|2
1606894660000|2020-12-02 07:37:40|7689.4|7679.4|7688.4|7678.4|7689.4|7679.4|7688.4|7678.4|4
1606894670000|2020-12-02 07:37:50|7689.1|7679.1|7690.1|7680.1|7690.1|7680.1|7689.1|7679.1|2
1606894680000|2020-12-02 07:38:00|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1606894730000|2020-12-02 07:38:50|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.6|7679.6|3
1606894760000|2020-12-02 07:39:20|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1606894840000|2020-12-02 07:40:40|7690.4|7680.4|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|2
1606894900000|2020-12-02 07:41:40|7690.9|7680.9|7690.6|7680.6|7690.9|7680.9|7690.6|7680.6|2
1606894910000|2020-12-02 07:41:50|7691.1|7681.1|7692.6|7682.6|7692.6|7682.6|7691.1|7681.1|2
1606894920000|2020-12-02 07:42:00|7692.4|7682.4|7692.1|7682.1|7692.4|7682.4|7691.9|7681.9|3
1606894930000|2020-12-02 07:42:10|7692.5|7682.5|7692.5|7682.5|7692.5|7682.5|7692.5|7682.5|1
1606894950000|2020-12-02 07:42:30|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1606894960000|2020-12-02 07:42:40|7692.6|7682.6|7693|7683|7693|7683|7692.6|7682.6|2
1606895000000|2020-12-02 07:43:20|7692.6|7682.6|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|3
1606895020000|2020-12-02 07:43:40|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|2
1606895030000|2020-12-02 07:43:50|7692.9|7682.9|7695.8|7685.8|7695.8|7685.8|7692.9|7682.9|5
1606895040000|2020-12-02 07:44:00|7695.4|7685.4|7694.4|7684.4|7695.6|7685.6|7694.1|7684.1|6
1606895050000|2020-12-02 07:44:10|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|3
1606895060000|2020-12-02 07:44:20|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7694.1|7684.1|2
1606895070000|2020-12-02 07:44:30|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606895080000|2020-12-02 07:44:40|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|2
1606895090000|2020-12-02 07:44:50|7692.9|7682.9|7692.6|7682.6|7693.1|7683.1|7692.6|7682.6|4
1606895100000|2020-12-02 07:45:00|7693|7683|7693|7683|7693|7683|7692.6|7682.6|3
1606895110000|2020-12-02 07:45:10|7692.9|7682.9|7692.9|7682.9|7693|7683|7692.9|7682.9|3
1606895120000|2020-12-02 07:45:20|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|2
1606895130000|2020-12-02 07:45:30|7692.9|7682.9|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|4
1606895140000|2020-12-02 07:45:40|7694.1|7684.1|7694.1|7684.1|7694.6|7684.6|7693.9|7683.9|5
1606895150000|2020-12-02 07:45:50|7694.4|7684.4|7694.1|7684.1|7694.5|7684.5|7694.1|7684.1|4
1606895160000|2020-12-02 07:46:00|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1606895180000|2020-12-02 07:46:20|7694.1|7684.1|7693.6|7683.6|7694.1|7684.1|7693.6|7683.6|6
1606895190000|2020-12-02 07:46:30|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7693.4|7683.4|2
1606895200000|2020-12-02 07:46:40|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|1
1606895210000|2020-12-02 07:46:50|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1606895220000|2020-12-02 07:47:00|7693.3|7683.3|7692.1|7682.1|7693.3|7683.3|7692.1|7682.1|5
1606895230000|2020-12-02 07:47:10|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|3
1606895240000|2020-12-02 07:47:20|7691|7681|7690.9|7680.9|7691|7681|7690.9|7680.9|2
1606895280000|2020-12-02 07:48:00|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|2
1606895290000|2020-12-02 07:48:10|7690.3|7680.3|7689.9|7679.9|7690.3|7680.3|7689.9|7679.9|2
1606895310000|2020-12-02 07:48:30|7689.8|7679.8|7692.6|7682.6|7692.6|7682.6|7688.9|7678.9|8
1606895320000|2020-12-02 07:48:40|7692.5|7682.5|7692.1|7682.1|7692.5|7682.5|7692.1|7682.1|4
1606895330000|2020-12-02 07:48:50|7692.4|7682.4|7693.9|7683.9|7693.9|7683.9|7692.4|7682.4|4
1606895350000|2020-12-02 07:49:10|7694.5|7684.5|7694.6|7684.6|7694.6|7684.6|7694.5|7684.5|2
1606895370000|2020-12-02 07:49:30|7694.5|7684.5|7694.4|7684.4|7694.5|7684.5|7694.4|7684.4|2
1606895380000|2020-12-02 07:49:40|7694.5|7684.5|7694.9|7684.9|7694.9|7684.9|7694.5|7684.5|3
1606895390000|2020-12-02 07:49:50|7695.1|7685.1|7696.4|7686.4|7696.4|7686.4|7695.1|7685.1|4
1606895400000|2020-12-02 07:50:00|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|2
1606895410000|2020-12-02 07:50:10|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|2
1606895420000|2020-12-02 07:50:20|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|4
1606895430000|2020-12-02 07:50:30|7697.9|7687.9|7700.1|7690.1|7700.1|7690.1|7697.9|7687.9|6
1606895440000|2020-12-02 07:50:40|7700.3|7690.3|7700.6|7690.6|7700.9|7690.9|7700.3|7690.3|6
1606895450000|2020-12-02 07:50:50|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.6|7690.6|2
1606895460000|2020-12-02 07:51:00|7700.5|7690.5|7698.6|7688.6|7700.5|7690.5|7698.4|7688.4|7
1606895470000|2020-12-02 07:51:10|7698.4|7688.4|7698.1|7688.1|7698.4|7688.4|7698.1|7688.1|2
1606895480000|2020-12-02 07:51:20|7698.4|7688.4|7699.6|7689.6|7699.9|7689.9|7698.4|7688.4|5
1606895490000|2020-12-02 07:51:30|7699.9|7689.9|7699.3|7689.3|7699.9|7689.9|7699.3|7689.3|4
1606895500000|2020-12-02 07:51:40|7698.9|7688.9|7698.5|7688.5|7699.4|7689.4|7698.5|7688.5|5
1606895510000|2020-12-02 07:51:50|7698.4|7688.4|7697.9|7687.9|7698.4|7688.4|7697.5|7687.5|5
1606895520000|2020-12-02 07:52:00|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|3
1606895530000|2020-12-02 07:52:10|7698.4|7688.4|7699.4|7689.4|7699.4|7689.4|7698.4|7688.4|2
1606895540000|2020-12-02 07:52:20|7700.1|7690.1|7699.6|7689.6|7700.1|7690.1|7699.4|7689.4|8
1606895550000|2020-12-02 07:52:30|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1606895560000|2020-12-02 07:52:40|7700.4|7690.4|7701.1|7691.1|7701.1|7691.1|7700.4|7690.4|3
1606895570000|2020-12-02 07:52:50|7700.9|7690.9|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|3
1606895580000|2020-12-02 07:53:00|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.6|7690.6|8
1606895600000|2020-12-02 07:53:20|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1606895610000|2020-12-02 07:53:30|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1606895620000|2020-12-02 07:53:40|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1606895630000|2020-12-02 07:53:50|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1606895650000|2020-12-02 07:54:10|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|2
1606895660000|2020-12-02 07:54:20|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1606895670000|2020-12-02 07:54:30|7700.8|7690.8|7699.9|7689.9|7701.1|7691.1|7699.9|7689.9|7
1606895680000|2020-12-02 07:54:40|7700.1|7690.1|7699.6|7689.6|7700.1|7690.1|7699.6|7689.6|4
1606895690000|2020-12-02 07:54:50|7699.4|7689.4|7699.6|7689.6|7699.9|7689.9|7699.4|7689.4|3
1606895700000|2020-12-02 07:55:00|7699.5|7689.5|7699.4|7689.4|7699.5|7689.5|7699.3|7689.3|3
1606895710000|2020-12-02 07:55:10|7700.1|7690.1|7701.1|7691.1|7701.1|7691.1|7700.1|7690.1|5
1606895720000|2020-12-02 07:55:20|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1606895730000|2020-12-02 07:55:30|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1606895740000|2020-12-02 07:55:40|7700.9|7690.9|7700.1|7690.1|7701.1|7691.1|7700.1|7690.1|7
1606895750000|2020-12-02 07:55:50|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1606895760000|2020-12-02 07:56:00|7699.4|7689.4|7700.1|7690.1|7700.1|7690.1|7699.4|7689.4|2
1606895780000|2020-12-02 07:56:20|7699.9|7689.9|7700.9|7690.9|7700.9|7690.9|7699.9|7689.9|4
1606895790000|2020-12-02 07:56:30|7701.6|7691.6|7702.6|7692.6|7702.9|7692.9|7701.6|7691.6|4
1606895810000|2020-12-02 07:56:50|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|3
1606895820000|2020-12-02 07:57:00|7702.6|7692.6|7701.1|7691.1|7702.6|7692.6|7701.1|7691.1|5
1606895850000|2020-12-02 07:57:30|7701.4|7691.4|7702.6|7692.6|7702.6|7692.6|7701.4|7691.4|5
1606895860000|2020-12-02 07:57:40|7702.9|7692.9|7702.4|7692.4|7702.9|7692.9|7702.4|7692.4|3
1606895870000|2020-12-02 07:57:50|7701.9|7691.9|7701.4|7691.4|7701.9|7691.9|7701.4|7691.4|2
1606895880000|2020-12-02 07:58:00|7701.6|7691.6|7699.6|7689.6|7701.6|7691.6|7699.6|7689.6|7
1606895890000|2020-12-02 07:58:10|7699.1|7689.1|7699.9|7689.9|7699.9|7689.9|7698.9|7688.9|4
1606895900000|2020-12-02 07:58:20|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|3
1606895910000|2020-12-02 07:58:30|7698.9|7688.9|7696.6|7686.6|7698.9|7688.9|7696.6|7686.6|6
1606895920000|2020-12-02 07:58:40|7696.9|7686.9|7698.1|7688.1|7698.1|7688.1|7696.6|7686.6|10
1606895930000|2020-12-02 07:58:50|7698.9|7688.9|7697.4|7687.4|7698.9|7688.9|7697.1|7687.1|6
1606895940000|2020-12-02 07:59:00|7697.9|7687.9|7697.9|7687.9|7699.1|7689.1|7697.9|7687.9|10
1606895950000|2020-12-02 07:59:10|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7696.1|7686.1|8
1606895970000|2020-12-02 07:59:30|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1606895980000|2020-12-02 07:59:40|7697.9|7687.9|7698.6|7688.6|7698.6|7688.6|7697.9|7687.9|4
1606895990000|2020-12-02 07:59:50|7698.4|7688.4|7697.4|7687.4|7698.6|7688.6|7697.1|7687.1|6
1606896000000|2020-12-02 08:00:00|7696.9|7686.9|7691.9|7681.9|7697.1|7687.1|7690.1|7680.1|16
1606896010000|2020-12-02 08:00:10|7692.4|7682.4|7689.6|7679.6|7692.4|7682.4|7688.9|7678.9|8
1606896020000|2020-12-02 08:00:20|7689.4|7679.4|7687.1|7677.1|7689.4|7679.4|7685.9|7675.9|14
1606896030000|2020-12-02 08:00:30|7687.9|7677.9|7689.9|7679.9|7689.9|7679.9|7687.9|7677.9|9
1606896040000|2020-12-02 08:00:40|7689.6|7679.6|7689.9|7679.9|7690.1|7680.1|7689.6|7679.6|6
1606896050000|2020-12-02 08:00:50|7690.9|7680.9|7690.6|7680.6|7691.6|7681.6|7690.4|7680.4|16
1606896060000|2020-12-02 08:01:00|7690.9|7680.9|7686.6|7676.6|7690.9|7680.9|7686.1|7676.1|12
1606896070000|2020-12-02 08:01:10|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.1|7676.1|3
1606896080000|2020-12-02 08:01:20|7686.1|7676.1|7685.4|7675.4|7686.1|7676.1|7685.1|7675.1|9
1606896090000|2020-12-02 08:01:30|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7684.1|7674.1|4
1606896100000|2020-12-02 08:01:40|7683.9|7673.9|7685.4|7675.4|7685.4|7675.4|7683.9|7673.9|4
1606896110000|2020-12-02 08:01:50|7685.1|7675.1|7685.6|7675.6|7685.6|7675.6|7684.6|7674.6|13
1606896120000|2020-12-02 08:02:00|7685.9|7675.9|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|7
1606896130000|2020-12-02 08:02:10|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|2
1606896140000|2020-12-02 08:02:20|7685.9|7675.9|7685.6|7675.6|7685.9|7675.9|7685.6|7675.6|2
1606896150000|2020-12-02 08:02:30|7686.1|7676.1|7686.9|7676.9|7686.9|7676.9|7686.1|7676.1|3
1606896160000|2020-12-02 08:02:40|7687.1|7677.1|7688.4|7678.4|7688.4|7678.4|7687.1|7677.1|6
1606896170000|2020-12-02 08:02:50|7688.9|7678.9|7686.4|7676.4|7688.9|7678.9|7686.1|7676.1|7
1606896180000|2020-12-02 08:03:00|7686.1|7676.1|7685.9|7675.9|7686.4|7676.4|7685.4|7675.4|9
1606896190000|2020-12-02 08:03:10|7686.1|7676.1|7684.4|7674.4|7686.1|7676.1|7684.4|7674.4|8
1606896200000|2020-12-02 08:03:20|7684.6|7674.6|7685.1|7675.1|7685.4|7675.4|7684.4|7674.4|7
1606896210000|2020-12-02 08:03:30|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.9|7674.9|2
1606896220000|2020-12-02 08:03:40|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7685.1|7675.1|12
1606896230000|2020-12-02 08:03:50|7685.4|7675.4|7684.6|7674.6|7685.4|7675.4|7684.6|7674.6|3
1606896240000|2020-12-02 08:04:00|7684.9|7674.9|7684.9|7674.9|7686.6|7676.6|7683.9|7673.9|10
1606896250000|2020-12-02 08:04:10|7684.6|7674.6|7682.9|7672.9|7684.6|7674.6|7682.4|7672.4|8
1606896260000|2020-12-02 08:04:20|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7681.9|7671.9|5
1606896270000|2020-12-02 08:04:30|7681.9|7671.9|7683.9|7673.9|7683.9|7673.9|7681.9|7671.9|5
1606896280000|2020-12-02 08:04:40|7683.4|7673.4|7684.9|7674.9|7684.9|7674.9|7683.4|7673.4|6
1606896290000|2020-12-02 08:04:50|7684.6|7674.6|7684.6|7674.6|7684.9|7674.9|7683.4|7673.4|8
1606896300000|2020-12-02 08:05:00|7684.4|7674.4|7683.4|7673.4|7684.4|7674.4|7683.4|7673.4|2
1606896310000|2020-12-02 08:05:10|7683.1|7673.1|7682.4|7672.4|7683.1|7673.1|7681|7671|7
1606896320000|2020-12-02 08:05:20|7682.6|7672.6|7683.4|7673.4|7683.4|7673.4|7682.6|7672.6|8
1606896330000|2020-12-02 08:05:30|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1606896340000|2020-12-02 08:05:40|7682.6|7672.6|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|3
1606896350000|2020-12-02 08:05:50|7681.4|7671.4|7680.9|7670.9|7681.4|7671.4|7680.6|7670.6|7
1606896360000|2020-12-02 08:06:00|7680.6|7670.6|7679.1|7669.1|7680.6|7670.6|7678.9|7668.9|9
1606896370000|2020-12-02 08:06:10|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.4|7668.4|3
1606896380000|2020-12-02 08:06:20|7677.9|7667.9|7680.1|7670.1|7680.6|7670.6|7677.9|7667.9|7
1606896390000|2020-12-02 08:06:30|7679.9|7669.9|7679.4|7669.4|7679.9|7669.9|7678.6|7668.6|8
1606896400000|2020-12-02 08:06:40|7679.1|7669.1|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|5
1606896410000|2020-12-02 08:06:50|7679.6|7669.6|7680.1|7670.1|7680.1|7670.1|7679.4|7669.4|4
1606896420000|2020-12-02 08:07:00|7679.9|7669.9|7675.9|7665.9|7680.1|7670.1|7674.6|7664.6|13
1606896430000|2020-12-02 08:07:10|7675.6|7665.6|7675.4|7665.4|7675.9|7665.9|7674.9|7664.9|11
1606896440000|2020-12-02 08:07:20|7675.6|7665.6|7677.1|7667.1|7677.4|7667.4|7675.6|7665.6|10
1606896450000|2020-12-02 08:07:30|7677.4|7667.4|7680.1|7670.1|7680.4|7670.4|7677.4|7667.4|5
1606896460000|2020-12-02 08:07:40|7679.9|7669.9|7678.4|7668.4|7679.9|7669.9|7678.1|7668.1|9
1606896470000|2020-12-02 08:07:50|7678.6|7668.6|7681.4|7671.4|7681.6|7671.6|7678.1|7668.1|11
1606896480000|2020-12-02 08:08:00|7680.6|7670.6|7674.1|7664.1|7680.6|7670.6|7674.1|7664.1|9
1606896490000|2020-12-02 08:08:10|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7672.6|7662.6|11
1606896500000|2020-12-02 08:08:20|7673.1|7663.1|7671.6|7661.6|7673.4|7663.4|7671.6|7661.6|11
1606896510000|2020-12-02 08:08:30|7671.4|7661.4|7669.9|7659.9|7671.4|7661.4|7669.6|7659.6|10
1606896520000|2020-12-02 08:08:40|7669.6|7659.6|7670.1|7660.1|7670.4|7660.4|7669.1|7659.1|10
1606896530000|2020-12-02 08:08:50|7669.4|7659.4|7668.1|7658.1|7669.4|7659.4|7668.1|7658.1|6
1606896540000|2020-12-02 08:09:00|7667.9|7657.9|7668.1|7658.1|7668.1|7658.1|7667.4|7657.4|11
1606896550000|2020-12-02 08:09:10|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7666.6|7656.6|12
1606896560000|2020-12-02 08:09:20|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|1
1606896570000|2020-12-02 08:09:30|7668.9|7658.9|7669.6|7659.6|7669.9|7659.9|7668.9|7658.9|5
1606896580000|2020-12-02 08:09:40|7669.4|7659.4|7670.4|7660.4|7670.4|7660.4|7669.4|7659.4|5
1606896590000|2020-12-02 08:09:50|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|6
1606896600000|2020-12-02 08:10:00|7671.4|7661.4|7667.4|7657.4|7671.4|7661.4|7667.4|7657.4|4
1606896610000|2020-12-02 08:10:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606896620000|2020-12-02 08:10:20|7667.4|7657.4|7668.6|7658.6|7668.6|7658.6|7666.1|7656.1|9
1606896630000|2020-12-02 08:10:30|7668.9|7658.9|7671.9|7661.9|7672.9|7662.9|7668.9|7658.9|13
1606896640000|2020-12-02 08:10:40|7672.1|7662.1|7673.6|7663.6|7675.4|7665.4|7671.9|7661.9|17
1606896650000|2020-12-02 08:10:50|7672.6|7662.6|7668.6|7658.6|7672.6|7662.6|7668.1|7658.1|7
1606896660000|2020-12-02 08:11:00|7668.9|7658.9|7668.4|7658.4|7668.9|7658.9|7668.1|7658.1|8
1606896670000|2020-12-02 08:11:10|7668.1|7658.1|7667.1|7657.1|7668.1|7658.1|7666.1|7656.1|6
1606896680000|2020-12-02 08:11:20|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|3
1606896690000|2020-12-02 08:11:30|7667.6|7657.6|7667.4|7657.4|7668.4|7658.4|7666.9|7656.9|7
1606896700000|2020-12-02 08:11:40|7667.1|7657.1|7667.9|7657.9|7667.9|7657.9|7667.1|7657.1|5
1606896710000|2020-12-02 08:11:50|7667.6|7657.6|7668.1|7658.1|7668.1|7658.1|7667.1|7657.1|7
1606896720000|2020-12-02 08:12:00|7667.9|7657.9|7666.9|7656.9|7667.9|7657.9|7666.9|7656.9|4
1606896730000|2020-12-02 08:12:10|7666.6|7656.6|7665.4|7655.4|7666.6|7656.6|7664.3|7654.3|9
1606896740000|2020-12-02 08:12:20|7665.1|7655.1|7666.4|7656.4|7666.4|7656.4|7664.9|7654.9|7
1606896750000|2020-12-02 08:12:30|7666.9|7656.9|7667.4|7657.4|7667.4|7657.4|7666.9|7656.9|2
1606896760000|2020-12-02 08:12:40|7666.9|7656.9|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|2
1606896770000|2020-12-02 08:12:50|7667.4|7657.4|7667.4|7657.4|7667.6|7657.6|7667.4|7657.4|3
1606896780000|2020-12-02 08:13:00|7667.6|7657.6|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|5
1606896790000|2020-12-02 08:13:10|7668.9|7658.9|7669.9|7659.9|7669.9|7659.9|7668.9|7658.9|2
1606896800000|2020-12-02 08:13:20|7669.6|7659.6|7671.4|7661.4|7671.4|7661.4|7669.6|7659.6|6
1606896810000|2020-12-02 08:13:30|7671.1|7661.1|7666.1|7656.1|7671.1|7661.1|7666.1|7656.1|9
1606896820000|2020-12-02 08:13:40|7666.6|7656.6|7667.4|7657.4|7667.6|7657.6|7665.9|7655.9|9
1606896830000|2020-12-02 08:13:50|7667.1|7657.1|7667.6|7657.6|7667.6|7657.6|7667.1|7657.1|3
1606896840000|2020-12-02 08:14:00|7667.9|7657.9|7668.1|7658.1|7668.4|7658.4|7667.9|7657.9|7
1606896850000|2020-12-02 08:14:10|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606896860000|2020-12-02 08:14:20|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606896870000|2020-12-02 08:14:30|7668.1|7658.1|7668.4|7658.4|7668.6|7658.6|7667.4|7657.4|5
1606896880000|2020-12-02 08:14:40|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|3
1606896890000|2020-12-02 08:14:50|7669.4|7659.4|7671.4|7661.4|7671.4|7661.4|7669.4|7659.4|10
1606896900000|2020-12-02 08:15:00|7671.1|7661.1|7668.1|7658.1|7671.4|7661.4|7668.1|7658.1|13
1606896910000|2020-12-02 08:15:10|7667.9|7657.9|7671.1|7661.1|7671.1|7661.1|7667.9|7657.9|11
1606896920000|2020-12-02 08:15:20|7670.9|7660.9|7669.9|7659.9|7671.1|7661.1|7669.9|7659.9|6
1606896930000|2020-12-02 08:15:30|7670.1|7660.1|7669.9|7659.9|7670.4|7660.4|7669.9|7659.9|4
1606896940000|2020-12-02 08:15:40|7670.4|7660.4|7670.1|7660.1|7670.4|7660.4|7669.9|7659.9|3
1606896950000|2020-12-02 08:15:50|7669.9|7659.9|7669.1|7659.1|7669.9|7659.9|7668.9|7658.9|6
1606896960000|2020-12-02 08:16:00|7668.9|7658.9|7666.6|7656.6|7668.9|7658.9|7666.4|7656.4|6
1606896970000|2020-12-02 08:16:10|7666.9|7656.9|7668.1|7658.1|7668.1|7658.1|7666.9|7656.9|9
1606896980000|2020-12-02 08:16:20|7667.9|7657.9|7668.6|7658.6|7668.6|7658.6|7667.9|7657.9|3
1606896990000|2020-12-02 08:16:30|7668.1|7658.1|7669.4|7659.4|7669.4|7659.4|7668.1|7658.1|5
1606897000000|2020-12-02 08:16:40|7669.1|7659.1|7670.6|7660.6|7670.6|7660.6|7669.1|7659.1|6
1606897010000|2020-12-02 08:16:50|7671.1|7661.1|7671.4|7661.4|7671.6|7661.6|7671.1|7661.1|6
1606897020000|2020-12-02 08:17:00|7671.1|7661.1|7670.1|7660.1|7671.1|7661.1|7670.1|7660.1|5
1606897030000|2020-12-02 08:17:10|7670.4|7660.4|7670.9|7660.9|7670.9|7660.9|7670.4|7660.4|4
1606897040000|2020-12-02 08:17:20|7671.4|7661.4|7672.4|7662.4|7673.9|7663.9|7670.9|7660.9|8
1606897050000|2020-12-02 08:17:30|7672.6|7662.6|7672.4|7662.4|7673.1|7663.1|7672.1|7662.1|5
1606897060000|2020-12-02 08:17:40|7672.1|7662.1|7672.9|7662.9|7672.9|7662.9|7672.1|7662.1|7
1606897070000|2020-12-02 08:17:50|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7670.9|7660.9|8
1606897080000|2020-12-02 08:18:00|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.9|7660.9|5
1606897090000|2020-12-02 08:18:10|7671.1|7661.1|7672.1|7662.1|7672.1|7662.1|7671.1|7661.1|8
1606897100000|2020-12-02 08:18:20|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|2
1606897110000|2020-12-02 08:18:30|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|3
1606897120000|2020-12-02 08:18:40|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606897130000|2020-12-02 08:18:50|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606897140000|2020-12-02 08:19:00|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7672.6|7662.6|8
1606897150000|2020-12-02 08:19:10|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|4
1606897160000|2020-12-02 08:19:20|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|6
1606897180000|2020-12-02 08:19:40|7672.6|7662.6|7673.4|7663.4|7673.6|7663.6|7672.6|7662.6|6
1606897190000|2020-12-02 08:19:50|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606897200000|2020-12-02 08:20:00|7674.1|7664.1|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|3
1606897210000|2020-12-02 08:20:10|7673.6|7663.6|7673.6|7663.6|7673.9|7663.9|7673.4|7663.4|9
1606897220000|2020-12-02 08:20:20|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7672.9|7662.9|3
1606897230000|2020-12-02 08:20:30|7673.1|7663.1|7671.9|7661.9|7673.1|7663.1|7671.9|7661.9|4
1606897240000|2020-12-02 08:20:40|7672.1|7662.1|7673.6|7663.6|7673.6|7663.6|7672.1|7662.1|5
1606897250000|2020-12-02 08:20:50|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606897260000|2020-12-02 08:21:00|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|2
1606897270000|2020-12-02 08:21:10|7672.6|7662.6|7671.9|7661.9|7672.6|7662.6|7671.9|7661.9|3
1606897280000|2020-12-02 08:21:20|7672.1|7662.1|7669.9|7659.9|7672.1|7662.1|7669.9|7659.9|5
1606897290000|2020-12-02 08:21:30|7669.6|7659.6|7671.1|7661.1|7671.1|7661.1|7669.6|7659.6|4
1606897300000|2020-12-02 08:21:40|7671.4|7661.4|7671.1|7661.1|7671.9|7661.9|7671.1|7661.1|3
1606897310000|2020-12-02 08:21:50|7671.4|7661.4|7672.6|7662.6|7672.9|7662.9|7671.4|7661.4|8
1606897320000|2020-12-02 08:22:00|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7671.1|7661.1|7
1606897330000|2020-12-02 08:22:10|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|3
1606897340000|2020-12-02 08:22:20|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|2
1606897360000|2020-12-02 08:22:40|7672.4|7662.4|7672.9|7662.9|7672.9|7662.9|7672.4|7662.4|2
1606897370000|2020-12-02 08:22:50|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|2
1606897380000|2020-12-02 08:23:00|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|4
1606897390000|2020-12-02 08:23:10|7672.6|7662.6|7672.6|7662.6|7672.9|7662.9|7671.9|7661.9|5
1606897400000|2020-12-02 08:23:20|7672.9|7662.9|7672.6|7662.6|7672.9|7662.9|7672.6|7662.6|2
1606897410000|2020-12-02 08:23:30|7672.4|7662.4|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|6
1606897420000|2020-12-02 08:23:40|7672.4|7662.4|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|6
1606897430000|2020-12-02 08:23:50|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.9|7660.9|2
1606897440000|2020-12-02 08:24:00|7670.6|7660.6|7669.4|7659.4|7670.9|7660.9|7669.4|7659.4|4
1606897450000|2020-12-02 08:24:10|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606897460000|2020-12-02 08:24:20|7670.1|7660.1|7669.4|7659.4|7670.4|7660.4|7669.4|7659.4|5
1606897470000|2020-12-02 08:24:30|7669.1|7659.1|7669.6|7659.6|7669.6|7659.6|7667.1|7657.1|10
1606897480000|2020-12-02 08:24:40|7669.4|7659.4|7669.4|7659.4|7669.9|7659.9|7669.1|7659.1|6
1606897490000|2020-12-02 08:24:50|7669.1|7659.1|7669.4|7659.4|7669.6|7659.6|7668.9|7658.9|6
1606897500000|2020-12-02 08:25:00|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606897510000|2020-12-02 08:25:10|7668.9|7658.9|7667.6|7657.6|7668.9|7658.9|7667.6|7657.6|2
1606897520000|2020-12-02 08:25:20|7667.9|7657.9|7668.4|7658.4|7668.6|7658.6|7667.9|7657.9|3
1606897530000|2020-12-02 08:25:30|7668.1|7658.1|7669.4|7659.4|7669.4|7659.4|7668.1|7658.1|3
1606897540000|2020-12-02 08:25:40|7669.1|7659.1|7668.1|7658.1|7669.1|7659.1|7666.9|7656.9|10
1606897550000|2020-12-02 08:25:50|7667.9|7657.9|7666.1|7656.1|7667.9|7657.9|7666.1|7656.1|14
1606897560000|2020-12-02 08:26:00|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7664.6|7654.6|15
1606897570000|2020-12-02 08:26:10|7666.6|7656.6|7666.4|7656.4|7666.6|7656.6|7666.4|7656.4|2
1606897580000|2020-12-02 08:26:20|7666.6|7656.6|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|10
1606897590000|2020-12-02 08:26:30|7667.1|7657.1|7667.1|7657.1|7667.6|7657.6|7666.6|7656.6|8
1606897600000|2020-12-02 08:26:40|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|5
1606897610000|2020-12-02 08:26:50|7667.1|7657.1|7667.1|7657.1|7667.4|7657.4|7666.6|7656.6|5
1606897620000|2020-12-02 08:27:00|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|3
1606897630000|2020-12-02 08:27:10|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7666.6|7656.6|4
1606897640000|2020-12-02 08:27:20|7667.1|7657.1|7667.4|7657.4|7667.6|7657.6|7667.1|7657.1|4
1606897650000|2020-12-02 08:27:30|7667.6|7657.6|7667.9|7657.9|7668.1|7658.1|7667.6|7657.6|3
1606897660000|2020-12-02 08:27:40|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|3
1606897670000|2020-12-02 08:27:50|7667.4|7657.4|7666.4|7656.4|7667.4|7657.4|7665.6|7655.6|4
1606897680000|2020-12-02 08:28:00|7665.9|7655.9|7666.4|7656.4|7667.4|7657.4|7665.1|7655.1|12
1606897690000|2020-12-02 08:28:10|7666.6|7656.6|7666.4|7656.4|7667.1|7657.1|7666.4|7656.4|4
1606897700000|2020-12-02 08:28:20|7666.6|7656.6|7666.6|7656.6|7667.1|7657.1|7666.6|7656.6|6
1606897710000|2020-12-02 08:28:30|7666.4|7656.4|7667.6|7657.6|7667.6|7657.6|7665.6|7655.6|8
1606897720000|2020-12-02 08:28:40|7667.4|7657.4|7666.1|7656.1|7667.4|7657.4|7666.1|7656.1|9
1606897730000|2020-12-02 08:28:50|7665.6|7655.6|7666.1|7656.1|7666.6|7656.6|7665.6|7655.6|6
1606897740000|2020-12-02 08:29:00|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|2
1606897750000|2020-12-02 08:29:10|7666.1|7656.1|7664.9|7654.9|7666.4|7656.4|7664.9|7654.9|11
1606897760000|2020-12-02 08:29:20|7665.1|7655.1|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|5
1606897770000|2020-12-02 08:29:30|7665.4|7655.4|7666.4|7656.4|7666.4|7656.4|7665.4|7655.4|3
1606897780000|2020-12-02 08:29:40|7666.1|7656.1|7665.1|7655.1|7666.1|7656.1|7665.1|7655.1|3
1606897790000|2020-12-02 08:29:50|7664.9|7654.9|7664.6|7654.6|7664.9|7654.9|7664.1|7654.1|8
1606897800000|2020-12-02 08:30:00|7664.9|7654.9|7663.4|7653.4|7664.9|7654.9|7663.4|7653.4|7
1606897810000|2020-12-02 08:30:10|7663.1|7653.1|7663.4|7653.4|7663.6|7653.6|7662.6|7652.6|15
1606897820000|2020-12-02 08:30:20|7665.4|7655.4|7666.4|7656.4|7666.4|7656.4|7665.4|7655.4|11
1606897830000|2020-12-02 08:30:30|7666.6|7656.6|7669.1|7659.1|7669.1|7659.1|7666.6|7656.6|10
1606897840000|2020-12-02 08:30:40|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|3
1606897850000|2020-12-02 08:30:50|7669.1|7659.1|7668.1|7658.1|7669.1|7659.1|7668.1|7658.1|3
1606897860000|2020-12-02 08:31:00|7667.6|7657.6|7668.1|7658.1|7668.6|7658.6|7667.6|7657.6|8
1606897870000|2020-12-02 08:31:10|7667.6|7657.6|7665.4|7655.4|7667.9|7657.9|7665.4|7655.4|7
1606897880000|2020-12-02 08:31:20|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606897890000|2020-12-02 08:31:30|7664.6|7654.6|7663.4|7653.4|7664.6|7654.6|7663.1|7653.1|11
1606897900000|2020-12-02 08:31:40|7663.6|7653.6|7664.4|7654.4|7665.4|7655.4|7663.6|7653.6|14
1606897910000|2020-12-02 08:31:50|7664.6|7654.6|7664.6|7654.6|7664.6|7654.6|7664.4|7654.4|5
1606897920000|2020-12-02 08:32:00|7664.1|7654.1|7663.4|7653.4|7664.6|7654.6|7663.4|7653.4|9
1606897930000|2020-12-02 08:32:10|7663.1|7653.1|7662.9|7652.9|7663.1|7653.1|7662.9|7652.9|2
1606897940000|2020-12-02 08:32:20|7662.4|7652.4|7661.9|7651.9|7662.9|7652.9|7661.9|7651.9|9
1606897950000|2020-12-02 08:32:30|7662.1|7652.1|7662.4|7652.4|7663.4|7653.4|7661.9|7651.9|10
1606897960000|2020-12-02 08:32:40|7662.1|7652.1|7662.9|7652.9|7662.9|7652.9|7661.6|7651.6|6
1606897970000|2020-12-02 08:32:50|7663.4|7653.4|7662.1|7652.1|7664.1|7654.1|7662.1|7652.1|14
1606897980000|2020-12-02 08:33:00|7662.4|7652.4|7662.6|7652.6|7662.6|7652.6|7662.4|7652.4|2
1606897990000|2020-12-02 08:33:10|7662.4|7652.4|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|8
1606898000000|2020-12-02 08:33:20|7662.9|7652.9|7662.6|7652.6|7662.9|7652.9|7662.4|7652.4|6
1606898010000|2020-12-02 08:33:30|7662.9|7652.9|7664.1|7654.1|7664.1|7654.1|7662.9|7652.9|3
1606898020000|2020-12-02 08:33:40|7664.4|7654.4|7663.9|7653.9|7665.1|7655.1|7663.9|7653.9|6
1606898030000|2020-12-02 08:33:50|7663.6|7653.6|7664.1|7654.1|7664.1|7654.1|7663.6|7653.6|2
1606898040000|2020-12-02 08:34:00|7663.9|7653.9|7664.6|7654.6|7664.6|7654.6|7662.9|7652.9|8
1606898050000|2020-12-02 08:34:10|7664.4|7654.4|7664.9|7654.9|7664.9|7654.9|7664.4|7654.4|5
1606898060000|2020-12-02 08:34:20|7665.1|7655.1|7664.6|7654.6|7665.9|7655.9|7664.4|7654.4|6
1606898070000|2020-12-02 08:34:30|7664.9|7654.9|7664.9|7654.9|7664.9|7654.9|7663.6|7653.6|6
1606898080000|2020-12-02 08:34:40|7665.4|7655.4|7665.1|7655.1|7665.4|7655.4|7664.9|7654.9|3
1606898090000|2020-12-02 08:34:50|7664.9|7654.9|7663.9|7653.9|7664.9|7654.9|7663.6|7653.6|5
1606898100000|2020-12-02 08:35:00|7663.6|7653.6|7662.6|7652.6|7663.6|7653.6|7662.1|7652.1|8
1606898110000|2020-12-02 08:35:10|7662.1|7652.1|7662.9|7652.9|7662.9|7652.9|7661.9|7651.9|5
1606898120000|2020-12-02 08:35:20|7663.1|7653.1|7664.1|7654.1|7664.1|7654.1|7663.1|7653.1|14
1606898130000|2020-12-02 08:35:30|7664.6|7654.6|7666.4|7656.4|7666.4|7656.4|7664.6|7654.6|6
1606898140000|2020-12-02 08:35:40|7666.6|7656.6|7667.6|7657.6|7667.6|7657.6|7666.6|7656.6|4
1606898150000|2020-12-02 08:35:50|7667.9|7657.9|7667.4|7657.4|7668.4|7658.4|7667.4|7657.4|3
1606898160000|2020-12-02 08:36:00|7667.1|7657.1|7666.4|7656.4|7667.1|7657.1|7666.1|7656.1|4
1606898170000|2020-12-02 08:36:10|7666.1|7656.1|7666.9|7656.9|7667.1|7657.1|7665.9|7655.9|11
1606898180000|2020-12-02 08:36:20|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606898190000|2020-12-02 08:36:30|7668.4|7658.4|7667.6|7657.6|7668.6|7658.6|7667.6|7657.6|6
1606898200000|2020-12-02 08:36:40|7668.1|7658.1|7667.9|7657.9|7668.6|7658.6|7667.4|7657.4|15
1606898210000|2020-12-02 08:36:50|7667.6|7657.6|7669.6|7659.6|7669.6|7659.6|7667.6|7657.6|6
1606898220000|2020-12-02 08:37:00|7669.4|7659.4|7669.9|7659.9|7669.9|7659.9|7668.6|7658.6|9
1606898230000|2020-12-02 08:37:10|7670.1|7660.1|7667.6|7657.6|7670.4|7660.4|7667.6|7657.6|8
1606898240000|2020-12-02 08:37:20|7667.9|7657.9|7666.9|7656.9|7667.9|7657.9|7666.9|7656.9|4
1606898250000|2020-12-02 08:37:30|7666.6|7656.6|7665.4|7655.4|7666.6|7656.6|7665.4|7655.4|2
1606898260000|2020-12-02 08:37:40|7665.1|7655.1|7664.6|7654.6|7665.9|7655.9|7664.4|7654.4|10
1606898270000|2020-12-02 08:37:50|7665.1|7655.1|7667.9|7657.9|7667.9|7657.9|7665.1|7655.1|16
1606898280000|2020-12-02 08:38:00|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7666.4|7656.4|9
1606898290000|2020-12-02 08:38:10|7667.9|7657.9|7668.6|7658.6|7668.9|7658.9|7667.6|7657.6|9
1606898300000|2020-12-02 08:38:20|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|3
1606898310000|2020-12-02 08:38:30|7669.4|7659.4|7668.1|7658.1|7670.9|7660.9|7668.1|7658.1|12
1606898320000|2020-12-02 08:38:40|7668.6|7658.6|7668.6|7658.6|7668.9|7658.9|7668.1|7658.1|5
1606898330000|2020-12-02 08:38:50|7668.1|7658.1|7670.1|7660.1|7670.1|7660.1|7668.1|7658.1|10
1606898340000|2020-12-02 08:39:00|7669.9|7659.9|7672.6|7662.6|7672.6|7662.6|7669.9|7659.9|11
1606898350000|2020-12-02 08:39:10|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.1|7662.1|4
1606898360000|2020-12-02 08:39:20|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|2
1606898370000|2020-12-02 08:39:30|7672.4|7662.4|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|4
1606898380000|2020-12-02 08:39:40|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.9|7660.9|3
1606898390000|2020-12-02 08:39:50|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606898400000|2020-12-02 08:40:00|7671.4|7661.4|7672.1|7662.1|7672.1|7662.1|7671.4|7661.4|3
1606898410000|2020-12-02 08:40:10|7672.4|7662.4|7672.1|7662.1|7672.9|7662.9|7671.6|7661.6|12
1606898420000|2020-12-02 08:40:20|7672.6|7662.6|7672.9|7662.9|7673.1|7663.1|7672.4|7662.4|10
1606898430000|2020-12-02 08:40:30|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|2
1606898440000|2020-12-02 08:40:40|7673.1|7663.1|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|2
1606898450000|2020-12-02 08:40:50|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606898460000|2020-12-02 08:41:00|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|3
1606898470000|2020-12-02 08:41:10|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606898480000|2020-12-02 08:41:20|7674.1|7664.1|7674.4|7664.4|7674.6|7664.6|7674.1|7664.1|3
1606898490000|2020-12-02 08:41:30|7674.6|7664.6|7677.6|7667.6|7677.6|7667.6|7674.4|7664.4|4
1606898500000|2020-12-02 08:41:40|7677.9|7667.9|7678.4|7668.4|7678.4|7668.4|7677.9|7667.9|3
1606898510000|2020-12-02 08:41:50|7678.1|7668.1|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|4
1606898520000|2020-12-02 08:42:00|7679.1|7669.1|7679.9|7669.9|7680.4|7670.4|7679.1|7669.1|6
1606898530000|2020-12-02 08:42:10|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.6|7668.6|8
1606898540000|2020-12-02 08:42:20|7678.6|7668.6|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|3
1606898550000|2020-12-02 08:42:30|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|3
1606898560000|2020-12-02 08:42:40|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|2
1606898570000|2020-12-02 08:42:50|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606898580000|2020-12-02 08:43:00|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|4
1606898590000|2020-12-02 08:43:10|7678.1|7668.1|7677.6|7667.6|7678.1|7668.1|7676.9|7666.9|8
1606898600000|2020-12-02 08:43:20|7677.4|7667.4|7678.9|7668.9|7678.9|7668.9|7676.4|7666.4|8
1606898610000|2020-12-02 08:43:30|7679.4|7669.4|7679.9|7669.9|7679.9|7669.9|7679.4|7669.4|4
1606898620000|2020-12-02 08:43:40|7680.1|7670.1|7677.9|7667.9|7680.1|7670.1|7677.9|7667.9|7
1606898630000|2020-12-02 08:43:50|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|7
1606898640000|2020-12-02 08:44:00|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606898650000|2020-12-02 08:44:10|7677.6|7667.6|7677.9|7667.9|7678.1|7668.1|7677.1|7667.1|6
1606898660000|2020-12-02 08:44:20|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7677.1|7667.1|4
1606898670000|2020-12-02 08:44:30|7677.1|7667.1|7676.4|7666.4|7677.1|7667.1|7676.1|7666.1|11
1606898680000|2020-12-02 08:44:40|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|2
1606898690000|2020-12-02 08:44:50|7677.1|7667.1|7677.1|7667.1|7677.4|7667.4|7676.9|7666.9|5
1606898700000|2020-12-02 08:45:00|7676.9|7666.9|7676.4|7666.4|7676.9|7666.9|7676.4|7666.4|3
1606898710000|2020-12-02 08:45:10|7676.6|7666.6|7676.4|7666.4|7676.9|7666.9|7676.4|7666.4|4
1606898720000|2020-12-02 08:45:20|7676.1|7666.1|7674.6|7664.6|7676.1|7666.1|7674.6|7664.6|7
1606898730000|2020-12-02 08:45:30|7674.9|7664.9|7674.9|7664.9|7675.4|7665.4|7674.9|7664.9|5
1606898740000|2020-12-02 08:45:40|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606898750000|2020-12-02 08:45:50|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606898760000|2020-12-02 08:46:00|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1606898770000|2020-12-02 08:46:10|7675.1|7665.1|7674.4|7664.4|7675.1|7665.1|7674.4|7664.4|8
1606898780000|2020-12-02 08:46:20|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|3
1606898790000|2020-12-02 08:46:30|7673.9|7663.9|7673.4|7663.4|7673.9|7663.9|7673.4|7663.4|3
1606898800000|2020-12-02 08:46:40|7673.1|7663.1|7672.1|7662.1|7673.4|7663.4|7671.6|7661.6|7
1606898810000|2020-12-02 08:46:50|7671.9|7661.9|7671.4|7661.4|7671.9|7661.9|7671.1|7661.1|6
1606898820000|2020-12-02 08:47:00|7671.1|7661.1|7669.6|7659.6|7671.4|7661.4|7669.6|7659.6|6
1606898830000|2020-12-02 08:47:10|7669.9|7659.9|7671.4|7661.4|7671.4|7661.4|7669.9|7659.9|4
1606898840000|2020-12-02 08:47:20|7671.6|7661.6|7670.9|7660.9|7672.4|7662.4|7670.9|7660.9|6
1606898850000|2020-12-02 08:47:30|7671.1|7661.1|7670.6|7660.6|7671.1|7661.1|7670.6|7660.6|5
1606898880000|2020-12-02 08:48:00|7670.4|7660.4|7668.1|7658.1|7670.4|7660.4|7668.1|7658.1|5
1606898890000|2020-12-02 08:48:10|7667.4|7657.4|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|2
1606898900000|2020-12-02 08:48:20|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606898910000|2020-12-02 08:48:30|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|3
1606898920000|2020-12-02 08:48:40|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606898930000|2020-12-02 08:48:50|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606898940000|2020-12-02 08:49:00|7668.4|7658.4|7669.4|7659.4|7669.6|7659.6|7668.4|7658.4|4
1606898950000|2020-12-02 08:49:10|7669.6|7659.6|7671.4|7661.4|7671.4|7661.4|7669.6|7659.6|2
1606898960000|2020-12-02 08:49:20|7671.1|7661.1|7670.4|7660.4|7671.1|7661.1|7669.6|7659.6|9
1606898970000|2020-12-02 08:49:30|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606898980000|2020-12-02 08:49:40|7670.9|7660.9|7671.9|7661.9|7671.9|7661.9|7670.9|7660.9|3
1606898990000|2020-12-02 08:49:50|7672.1|7662.1|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|2
1606899000000|2020-12-02 08:50:00|7671.4|7661.4|7671.1|7661.1|7671.4|7661.4|7670.6|7660.6|9
1606899010000|2020-12-02 08:50:10|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|1
1606899020000|2020-12-02 08:50:20|7670.4|7660.4|7670.1|7660.1|7670.6|7660.6|7669.9|7659.9|8
1606899030000|2020-12-02 08:50:30|7670.4|7660.4|7670.4|7660.4|7670.6|7660.6|7670.4|7660.4|3
1606899040000|2020-12-02 08:50:40|7670.6|7660.6|7671.9|7661.9|7671.9|7661.9|7670.6|7660.6|4
1606899060000|2020-12-02 08:51:00|7671.6|7661.6|7669.9|7659.9|7671.6|7661.6|7669.9|7659.9|6
1606899070000|2020-12-02 08:51:10|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606899080000|2020-12-02 08:51:20|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606899100000|2020-12-02 08:51:40|7669.4|7659.4|7670.4|7660.4|7670.4|7660.4|7669.4|7659.4|6
1606899110000|2020-12-02 08:51:50|7670.1|7660.1|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|2
1606899120000|2020-12-02 08:52:00|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|3
1606899130000|2020-12-02 08:52:10|7670.9|7660.9|7671.4|7661.4|7671.4|7661.4|7670.9|7660.9|3
1606899140000|2020-12-02 08:52:20|7671.9|7661.9|7672.1|7662.1|7673.1|7663.1|7671.9|7661.9|6
1606899150000|2020-12-02 08:52:30|7671.9|7661.9|7670.9|7660.9|7672.1|7662.1|7670.9|7660.9|5
1606899160000|2020-12-02 08:52:40|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.9|7659.9|3
1606899170000|2020-12-02 08:52:50|7669.6|7659.6|7667.9|7657.9|7669.6|7659.6|7667.9|7657.9|4
1606899180000|2020-12-02 08:53:00|7667.6|7657.6|7668.6|7658.6|7668.6|7658.6|7667.6|7657.6|3
1606899200000|2020-12-02 08:53:20|7668.9|7658.9|7668.9|7658.9|7670.1|7660.1|7668.9|7658.9|4
1606899210000|2020-12-02 08:53:30|7668.6|7658.6|7668.9|7658.9|7668.9|7658.9|7668.6|7658.6|2
1606899220000|2020-12-02 08:53:40|7669.1|7659.1|7668.4|7658.4|7669.4|7659.4|7667.9|7657.9|9
1606899230000|2020-12-02 08:53:50|7668.6|7658.6|7668.9|7658.9|7669.4|7659.4|7668.6|7658.6|7
1606899240000|2020-12-02 08:54:00|7669.1|7659.1|7669.9|7659.9|7669.9|7659.9|7668.9|7658.9|7
1606899250000|2020-12-02 08:54:10|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7668.9|7658.9|6
1606899260000|2020-12-02 08:54:20|7669.1|7659.1|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|4
1606899270000|2020-12-02 08:54:30|7669.6|7659.6|7670.6|7660.6|7670.9|7660.9|7669.4|7659.4|8
1606899280000|2020-12-02 08:54:40|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|4
1606899290000|2020-12-02 08:54:50|7670.4|7660.4|7669.9|7659.9|7670.4|7660.4|7669.6|7659.6|5
1606899300000|2020-12-02 08:55:00|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606899310000|2020-12-02 08:55:10|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.4|7660.4|2
1606899320000|2020-12-02 08:55:20|7671.1|7661.1|7670.9|7660.9|7671.4|7661.4|7670.9|7660.9|3
1606899330000|2020-12-02 08:55:30|7670.6|7660.6|7668.9|7658.9|7670.6|7660.6|7668.9|7658.9|6
1606899340000|2020-12-02 08:55:40|7668.6|7658.6|7668.9|7658.9|7668.9|7658.9|7668.6|7658.6|2
1606899350000|2020-12-02 08:55:50|7669.1|7659.1|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|2
1606899360000|2020-12-02 08:56:00|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|7669.9|7659.9|1
1606899370000|2020-12-02 08:56:10|7669.6|7659.6|7669.9|7659.9|7670.4|7660.4|7669.1|7659.1|6
1606899380000|2020-12-02 08:56:20|7669.6|7659.6|7669.1|7659.1|7669.6|7659.6|7669.1|7659.1|2
1606899400000|2020-12-02 08:56:40|7668.6|7658.6|7667.9|7657.9|7668.6|7658.6|7667.9|7657.9|2
1606899420000|2020-12-02 08:57:00|7667.6|7657.6|7666.4|7656.4|7667.6|7657.6|7666.4|7656.4|4
1606899430000|2020-12-02 08:57:10|7666.1|7656.1|7665.6|7655.6|7666.4|7656.4|7665.6|7655.6|5
1606899440000|2020-12-02 08:57:20|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|2
1606899450000|2020-12-02 08:57:30|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.4|7656.4|3
1606899460000|2020-12-02 08:57:40|7666.9|7656.9|7668.1|7658.1|7668.1|7658.1|7666.9|7656.9|6
1606899470000|2020-12-02 08:57:50|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606899490000|2020-12-02 08:58:10|7668.6|7658.6|7670.9|7660.9|7670.9|7660.9|7668.6|7658.6|4
1606899500000|2020-12-02 08:58:20|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606899510000|2020-12-02 08:58:30|7670.9|7660.9|7671.1|7661.1|7671.4|7661.4|7670.6|7660.6|8
1606899520000|2020-12-02 08:58:40|7671.4|7661.4|7671.6|7661.6|7672.6|7662.6|7671.4|7661.4|8
1606899530000|2020-12-02 08:58:50|7671.9|7661.9|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|2
1606899540000|2020-12-02 08:59:00|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.6|7661.6|3
1606899550000|2020-12-02 08:59:10|7672.1|7662.1|7671.1|7661.1|7672.1|7662.1|7670.6|7660.6|9
1606899560000|2020-12-02 08:59:20|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|2
1606899570000|2020-12-02 08:59:30|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|3
1606899580000|2020-12-02 08:59:40|7671.4|7661.4|7670.4|7660.4|7671.4|7661.4|7670.4|7660.4|3
1606899590000|2020-12-02 08:59:50|7670.6|7660.6|7671.9|7661.9|7671.9|7661.9|7670.4|7660.4|6
1606899600000|2020-12-02 09:00:00|7671.6|7661.6|7672.6|7662.6|7672.6|7662.6|7671.6|7661.6|3
1606899610000|2020-12-02 09:00:10|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606899630000|2020-12-02 09:00:30|7673.4|7663.4|7675.1|7665.1|7675.1|7665.1|7673.4|7663.4|6
1606899640000|2020-12-02 09:00:40|7674.9|7664.9|7677.1|7667.1|7677.1|7667.1|7674.9|7664.9|11
1606899660000|2020-12-02 09:01:00|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|4
1606899670000|2020-12-02 09:01:10|7676.9|7666.9|7675.9|7665.9|7677.1|7667.1|7675.9|7665.9|9
1606899680000|2020-12-02 09:01:20|7675.6|7665.6|7675.1|7665.1|7676.1|7666.1|7675.1|7665.1|7
1606899690000|2020-12-02 09:01:30|7674.9|7664.9|7674.1|7664.1|7674.9|7664.9|7674.1|7664.1|7
1606899700000|2020-12-02 09:01:40|7673.9|7663.9|7675.1|7665.1|7676.4|7666.4|7673.9|7663.9|8
1606899710000|2020-12-02 09:01:50|7675.4|7665.4|7674.4|7664.4|7675.4|7665.4|7673.9|7663.9|8
1606899720000|2020-12-02 09:02:00|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7672.6|7662.6|9
1606899730000|2020-12-02 09:02:10|7673.9|7663.9|7673.9|7663.9|7674.1|7664.1|7673.6|7663.6|5
1606899740000|2020-12-02 09:02:20|7674.1|7664.1|7673.4|7663.4|7674.4|7664.4|7673.4|7663.4|4
1606899750000|2020-12-02 09:02:30|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|4
1606899760000|2020-12-02 09:02:40|7673.6|7663.6|7673.4|7663.4|7673.6|7663.6|7673.4|7663.4|2
1606899780000|2020-12-02 09:03:00|7673.1|7663.1|7672.6|7662.6|7673.1|7663.1|7672.6|7662.6|2
1606899790000|2020-12-02 09:03:10|7672.4|7662.4|7673.4|7663.4|7673.4|7663.4|7671.9|7661.9|6
1606899820000|2020-12-02 09:03:40|7673.1|7663.1|7673.1|7663.1|7673.4|7663.4|7672.9|7662.9|4
1606899830000|2020-12-02 09:03:50|7673.4|7663.4|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|4
1606899840000|2020-12-02 09:04:00|7673.4|7663.4|7673.9|7663.9|7673.9|7663.9|7673.4|7663.4|3
1606899850000|2020-12-02 09:04:10|7673.6|7663.6|7674.4|7664.4|7674.4|7664.4|7672.6|7662.6|5
1606899860000|2020-12-02 09:04:20|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606899870000|2020-12-02 09:04:30|7674.4|7664.4|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|3
1606899880000|2020-12-02 09:04:40|7673.6|7663.6|7672.4|7662.4|7673.6|7663.6|7672.4|7662.4|3
1606899900000|2020-12-02 09:05:00|7672.6|7662.6|7673.9|7663.9|7673.9|7663.9|7672.6|7662.6|3
1606899910000|2020-12-02 09:05:10|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7674.1|7664.1|2
1606899920000|2020-12-02 09:05:20|7674.6|7664.6|7673.9|7663.9|7674.9|7664.9|7673.9|7663.9|3
1606899930000|2020-12-02 09:05:30|7674.1|7664.1|7675.4|7665.4|7675.4|7665.4|7673.9|7663.9|6
1606899940000|2020-12-02 09:05:40|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|6
1606899950000|2020-12-02 09:05:50|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7676.4|7666.4|2
1606899960000|2020-12-02 09:06:00|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606899970000|2020-12-02 09:06:10|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606899980000|2020-12-02 09:06:20|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606899990000|2020-12-02 09:06:30|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|2
1606900010000|2020-12-02 09:06:50|7676.9|7666.9|7680.4|7670.4|7680.4|7670.4|7676.9|7666.9|8
1606900020000|2020-12-02 09:07:00|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1606900030000|2020-12-02 09:07:10|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|1
1606900040000|2020-12-02 09:07:20|7681.1|7671.1|7682.6|7672.6|7682.9|7672.9|7681.1|7671.1|4
1606900050000|2020-12-02 09:07:30|7682.9|7672.9|7683.9|7673.9|7683.9|7673.9|7682.9|7672.9|5
1606900060000|2020-12-02 09:07:40|7684.1|7674.1|7683.9|7673.9|7684.1|7674.1|7683.4|7673.4|7
1606900070000|2020-12-02 09:07:50|7683.6|7673.6|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|8
1606900080000|2020-12-02 09:08:00|7682.9|7672.9|7681.6|7671.6|7682.9|7672.9|7681.6|7671.6|5
1606900090000|2020-12-02 09:08:10|7681.1|7671.1|7680.9|7670.9|7681.4|7671.4|7680.9|7670.9|4
1606900100000|2020-12-02 09:08:20|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|5
1606900110000|2020-12-02 09:08:30|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1606900120000|2020-12-02 09:08:40|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.9|7668.9|2
1606900130000|2020-12-02 09:08:50|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|2
1606900140000|2020-12-02 09:09:00|7678.9|7668.9|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|4
1606900150000|2020-12-02 09:09:10|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606900160000|2020-12-02 09:09:20|7678.1|7668.1|7679.1|7669.1|7679.1|7669.1|7678.1|7668.1|3
1606900170000|2020-12-02 09:09:30|7678.9|7668.9|7678.1|7668.1|7678.9|7668.9|7678.1|7668.1|3
1606900180000|2020-12-02 09:09:40|7678.4|7668.4|7678.9|7668.9|7679.4|7669.4|7678.1|7668.1|8
1606900190000|2020-12-02 09:09:50|7678.6|7668.6|7678.4|7668.4|7678.9|7668.9|7678.1|7668.1|9
1606900200000|2020-12-02 09:10:00|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.4|7668.4|7
1606900210000|2020-12-02 09:10:10|7679.1|7669.1|7678.9|7668.9|7679.4|7669.4|7678.9|7668.9|4
1606900220000|2020-12-02 09:10:20|7679.1|7669.1|7679.6|7669.6|7679.9|7669.9|7679.1|7669.1|6
1606900230000|2020-12-02 09:10:30|7679.4|7669.4|7678.4|7668.4|7679.4|7669.4|7678.4|7668.4|5
1606900240000|2020-12-02 09:10:40|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606900250000|2020-12-02 09:10:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606900260000|2020-12-02 09:11:00|7678.4|7668.4|7677.4|7667.4|7678.4|7668.4|7677.4|7667.4|3
1606900280000|2020-12-02 09:11:20|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606900290000|2020-12-02 09:11:30|7677.1|7667.1|7678.6|7668.6|7679.4|7669.4|7677.1|7667.1|10
1606900300000|2020-12-02 09:11:40|7678.9|7668.9|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|5
1606900310000|2020-12-02 09:11:50|7678.4|7668.4|7679.4|7669.4|7679.4|7669.4|7678.4|7668.4|5
1606900320000|2020-12-02 09:12:00|7679.6|7669.6|7678.6|7668.6|7679.6|7669.6|7678.6|7668.6|4
1606900330000|2020-12-02 09:12:10|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|3
1606900340000|2020-12-02 09:12:20|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1606900350000|2020-12-02 09:12:30|7678.4|7668.4|7677.1|7667.1|7678.4|7668.4|7677.1|7667.1|4
1606900360000|2020-12-02 09:12:40|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1606900370000|2020-12-02 09:12:50|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1606900380000|2020-12-02 09:13:00|7676.9|7666.9|7677.1|7667.1|7677.4|7667.4|7676.9|7666.9|6
1606900390000|2020-12-02 09:13:10|7677.9|7667.9|7676.9|7666.9|7677.9|7667.9|7676.9|7666.9|4
1606900410000|2020-12-02 09:13:30|7677.1|7667.1|7677.1|7667.1|7677.4|7667.4|7676.9|7666.9|5
1606900420000|2020-12-02 09:13:40|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|4
1606900430000|2020-12-02 09:13:50|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606900450000|2020-12-02 09:14:10|7678.6|7668.6|7679.6|7669.6|7679.6|7669.6|7678.6|7668.6|5
1606900470000|2020-12-02 09:14:30|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1606900480000|2020-12-02 09:14:40|7679.4|7669.4|7679.6|7669.6|7679.9|7669.9|7679.1|7669.1|6
1606900490000|2020-12-02 09:14:50|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|4
1606900500000|2020-12-02 09:15:00|7679.4|7669.4|7678.9|7668.9|7679.4|7669.4|7678.6|7668.6|6
1606900510000|2020-12-02 09:15:10|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606900520000|2020-12-02 09:15:20|7678.1|7668.1|7676.6|7666.6|7678.1|7668.1|7676.6|7666.6|4
1606900540000|2020-12-02 09:15:40|7676.9|7666.9|7676.9|7666.9|7677.4|7667.4|7676.9|7666.9|4
1606900550000|2020-12-02 09:15:50|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606900560000|2020-12-02 09:16:00|7676.6|7666.6|7675.6|7665.6|7676.6|7666.6|7675.6|7665.6|4
1606900570000|2020-12-02 09:16:10|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.1|7664.1|3
1606900580000|2020-12-02 09:16:20|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7673.4|7663.4|2
1606900590000|2020-12-02 09:16:30|7673.1|7663.1|7671.4|7661.4|7673.1|7663.1|7671.4|7661.4|5
1606900600000|2020-12-02 09:16:40|7671.6|7661.6|7671.6|7661.6|7672.4|7662.4|7671.6|7661.6|5
1606900610000|2020-12-02 09:16:50|7671.4|7661.4|7669.4|7659.4|7671.4|7661.4|7668.4|7658.4|6
1606900620000|2020-12-02 09:17:00|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|4
1606900630000|2020-12-02 09:17:10|7670.1|7660.1|7669.4|7659.4|7670.1|7660.1|7669.4|7659.4|2
1606900640000|2020-12-02 09:17:20|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1606900650000|2020-12-02 09:17:30|7669.6|7659.6|7668.4|7658.4|7669.6|7659.6|7667.4|7657.4|9
1606900660000|2020-12-02 09:17:40|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|3
1606900670000|2020-12-02 09:17:50|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|5
1606900680000|2020-12-02 09:18:00|7668.1|7658.1|7668.1|7658.1|7668.9|7658.9|7668.1|7658.1|11
1606900690000|2020-12-02 09:18:10|7668.4|7658.4|7669.4|7659.4|7669.4|7659.4|7668.4|7658.4|4
1606900700000|2020-12-02 09:18:20|7669.6|7659.6|7670.6|7660.6|7670.6|7660.6|7669.6|7659.6|5
1606900710000|2020-12-02 09:18:30|7670.9|7660.9|7671.9|7661.9|7672.4|7662.4|7670.9|7660.9|7
1606900730000|2020-12-02 09:18:50|7671.6|7661.6|7672.4|7662.4|7672.4|7662.4|7671.1|7661.1|7
1606900750000|2020-12-02 09:19:10|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606900760000|2020-12-02 09:19:20|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|5
1606900770000|2020-12-02 09:19:30|7672.6|7662.6|7673.6|7663.6|7673.6|7663.6|7672.4|7662.4|5
1606900780000|2020-12-02 09:19:40|7673.9|7663.9|7674.6|7664.6|7674.6|7664.6|7673.9|7663.9|5
1606900790000|2020-12-02 09:19:50|7674.9|7664.9|7675.6|7665.6|7675.6|7665.6|7674.9|7664.9|2
1606900800000|2020-12-02 09:20:00|7675.9|7665.9|7676.4|7666.4|7677.4|7667.4|7675.6|7665.6|7
1606900810000|2020-12-02 09:20:10|7676.6|7666.6|7677.1|7667.1|7677.9|7667.9|7676.6|7666.6|8
1606900820000|2020-12-02 09:20:20|7677.4|7667.4|7678.1|7668.1|7678.1|7668.1|7677.4|7667.4|6
1606900830000|2020-12-02 09:20:30|7677.9|7667.9|7679.4|7669.4|7679.4|7669.4|7677.6|7667.6|6
1606900840000|2020-12-02 09:20:40|7679.1|7669.1|7679.4|7669.4|7679.4|7669.4|7678.4|7668.4|7
1606900850000|2020-12-02 09:20:50|7678.9|7668.9|7679.1|7669.1|7679.4|7669.4|7678.9|7668.9|3
1606900860000|2020-12-02 09:21:00|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1606900870000|2020-12-02 09:21:10|7680.6|7670.6|7681.6|7671.6|7681.6|7671.6|7679.1|7669.1|12
1606900880000|2020-12-02 09:21:20|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|5
1606900890000|2020-12-02 09:21:30|7681.6|7671.6|7683.9|7673.9|7683.9|7673.9|7680.9|7670.9|12
1606900900000|2020-12-02 09:21:40|7684.1|7674.1|7687.9|7677.9|7687.9|7677.9|7683.6|7673.6|20
1606900910000|2020-12-02 09:21:50|7688.1|7678.1|7688.4|7678.4|7688.6|7678.6|7687.6|7677.6|8
1606900920000|2020-12-02 09:22:00|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|4
1606900930000|2020-12-02 09:22:10|7688.1|7678.1|7691.9|7681.9|7691.9|7681.9|7688.1|7678.1|17
1606900940000|2020-12-02 09:22:20|7692.1|7682.1|7691.9|7681.9|7692.6|7682.6|7690.9|7680.9|15
1606900950000|2020-12-02 09:22:30|7692.1|7682.1|7689.6|7679.6|7692.1|7682.1|7688.1|7678.1|20
1606900960000|2020-12-02 09:22:40|7689.4|7679.4|7686.6|7676.6|7689.4|7679.4|7686.4|7676.4|8
1606900970000|2020-12-02 09:22:50|7686.4|7676.4|7686.9|7676.9|7687.6|7677.6|7686.1|7676.1|10
1606900980000|2020-12-02 09:23:00|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7684.9|7674.9|12
1606900990000|2020-12-02 09:23:10|7686.9|7676.9|7686.6|7676.6|7687.1|7677.1|7686.4|7676.4|6
1606901000000|2020-12-02 09:23:20|7686.4|7676.4|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|2
1606901010000|2020-12-02 09:23:30|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.1|7675.1|5
1606901020000|2020-12-02 09:23:40|7685.6|7675.6|7686.1|7676.1|7686.1|7676.1|7685.6|7675.6|5
1606901040000|2020-12-02 09:24:00|7685.9|7675.9|7680.1|7670.1|7686.1|7676.1|7679.6|7669.6|14
1606901050000|2020-12-02 09:24:10|7679.9|7669.9|7680.6|7670.6|7680.6|7670.6|7678.6|7668.6|10
1606901060000|2020-12-02 09:24:20|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606901070000|2020-12-02 09:24:30|7680.6|7670.6|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|4
1606901080000|2020-12-02 09:24:40|7681.1|7671.1|7683.4|7673.4|7683.9|7673.9|7681.1|7671.1|6
1606901090000|2020-12-02 09:24:50|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1606901100000|2020-12-02 09:25:00|7683.4|7673.4|7681.6|7671.6|7683.6|7673.6|7681.6|7671.6|4
1606901120000|2020-12-02 09:25:20|7681.9|7671.9|7684.1|7674.1|7684.1|7674.1|7681.9|7671.9|13
1606901130000|2020-12-02 09:25:30|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|5
1606901140000|2020-12-02 09:25:40|7684.9|7674.9|7686.6|7676.6|7687.1|7677.1|7684.9|7674.9|11
1606901150000|2020-12-02 09:25:50|7686.4|7676.4|7687.1|7677.1|7687.1|7677.1|7685.4|7675.4|6
1606901160000|2020-12-02 09:26:00|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|4
1606901170000|2020-12-02 09:26:10|7687.4|7677.4|7686.4|7676.4|7687.6|7677.6|7686.4|7676.4|6
1606901180000|2020-12-02 09:26:20|7686.1|7676.1|7686.4|7676.4|7686.6|7676.6|7685.6|7675.6|8
1606901190000|2020-12-02 09:26:30|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|6
1606901200000|2020-12-02 09:26:40|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.9|7675.9|2
1606901210000|2020-12-02 09:26:50|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|1
1606901220000|2020-12-02 09:27:00|7685.6|7675.6|7683.6|7673.6|7685.6|7675.6|7683.6|7673.6|3
1606901240000|2020-12-02 09:27:20|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.1|7673.1|3
1606901250000|2020-12-02 09:27:30|7683.6|7673.6|7684.9|7674.9|7685.4|7675.4|7683.6|7673.6|7
1606901260000|2020-12-02 09:27:40|7684.6|7674.6|7684.9|7674.9|7685.6|7675.6|7684.4|7674.4|12
1606901280000|2020-12-02 09:28:00|7685.1|7675.1|7686.4|7676.4|7686.4|7676.4|7684.9|7674.9|13
1606901290000|2020-12-02 09:28:10|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|1
1606901300000|2020-12-02 09:28:20|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.4|7675.4|4
1606901310000|2020-12-02 09:28:30|7685.6|7675.6|7684.9|7674.9|7685.9|7675.9|7684.9|7674.9|4
1606901320000|2020-12-02 09:28:40|7684.6|7674.6|7683.6|7673.6|7684.6|7674.6|7683.6|7673.6|2
1606901330000|2020-12-02 09:28:50|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.4|7672.4|6
1606901340000|2020-12-02 09:29:00|7682.9|7672.9|7682.6|7672.6|7682.9|7672.9|7682.6|7672.6|2
1606901350000|2020-12-02 09:29:10|7682.4|7672.4|7681.6|7671.6|7682.4|7672.4|7681.6|7671.6|4
1606901360000|2020-12-02 09:29:20|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1606901370000|2020-12-02 09:29:30|7681.9|7671.9|7681.6|7671.6|7681.9|7671.9|7680.4|7670.4|7
1606901380000|2020-12-02 09:29:40|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|7
1606901400000|2020-12-02 09:30:00|7681.9|7671.9|7683.6|7673.6|7683.6|7673.6|7681.6|7671.6|3
1606901410000|2020-12-02 09:30:10|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|2
1606901420000|2020-12-02 09:30:20|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|3
1606901430000|2020-12-02 09:30:30|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1606901440000|2020-12-02 09:30:40|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.4|7672.4|4
1606901460000|2020-12-02 09:31:00|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606901470000|2020-12-02 09:31:10|7683.1|7673.1|7684.9|7674.9|7684.9|7674.9|7683.1|7673.1|3
1606901480000|2020-12-02 09:31:20|7685.1|7675.1|7685.6|7675.6|7685.9|7675.9|7685.1|7675.1|3
1606901490000|2020-12-02 09:31:30|7685.4|7675.4|7684.9|7674.9|7685.4|7675.4|7684.9|7674.9|2
1606901500000|2020-12-02 09:31:40|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1606901510000|2020-12-02 09:31:50|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7683.9|7673.9|6
1606901520000|2020-12-02 09:32:00|7684.6|7674.6|7684.6|7674.6|7684.9|7674.9|7684.6|7674.6|3
1606901530000|2020-12-02 09:32:10|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.6|7674.6|4
1606901540000|2020-12-02 09:32:20|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|2
1606901550000|2020-12-02 09:32:30|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|4
1606901560000|2020-12-02 09:32:40|7683.4|7673.4|7684.9|7674.9|7684.9|7674.9|7683.4|7673.4|11
1606901570000|2020-12-02 09:32:50|7684.6|7674.6|7684.4|7674.4|7684.9|7674.9|7684.1|7674.1|7
1606901580000|2020-12-02 09:33:00|7684.6|7674.6|7684.9|7674.9|7685.1|7675.1|7684.6|7674.6|4
1606901590000|2020-12-02 09:33:10|7685.1|7675.1|7684.9|7674.9|7685.6|7675.6|7684.9|7674.9|6
1606901600000|2020-12-02 09:33:20|7685.1|7675.1|7685.1|7675.1|7685.4|7675.4|7684.9|7674.9|5
1606901610000|2020-12-02 09:33:30|7685.4|7675.4|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|5
1606901620000|2020-12-02 09:33:40|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|2
1606901630000|2020-12-02 09:33:50|7685.6|7675.6|7685.9|7675.9|7685.9|7675.9|7684.9|7674.9|10
1606901640000|2020-12-02 09:34:00|7685.6|7675.6|7686.4|7676.4|7686.6|7676.6|7685.6|7675.6|5
1606901650000|2020-12-02 09:34:10|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7685.9|7675.9|5
1606901660000|2020-12-02 09:34:20|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|1
1606901670000|2020-12-02 09:34:30|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|3
1606901680000|2020-12-02 09:34:40|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1606901690000|2020-12-02 09:34:50|7686.6|7676.6|7684.6|7674.6|7686.6|7676.6|7684.6|7674.6|5
1606901700000|2020-12-02 09:35:00|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|5
1606901710000|2020-12-02 09:35:10|7684.9|7674.9|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|3
1606901720000|2020-12-02 09:35:20|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|1
1606901730000|2020-12-02 09:35:30|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.1|7674.1|7
1606901740000|2020-12-02 09:35:40|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606901750000|2020-12-02 09:35:50|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1606901760000|2020-12-02 09:36:00|7685.4|7675.4|7685.9|7675.9|7686.4|7676.4|7685.4|7675.4|6
1606901770000|2020-12-02 09:36:10|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|4
1606901780000|2020-12-02 09:36:20|7686.4|7676.4|7686.4|7676.4|7686.6|7676.6|7686.4|7676.4|3
1606901790000|2020-12-02 09:36:30|7685.9|7675.9|7686.4|7676.4|7686.4|7676.4|7685.9|7675.9|3
1606901800000|2020-12-02 09:36:40|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|5
1606901810000|2020-12-02 09:36:50|7685.9|7675.9|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|6
1606901820000|2020-12-02 09:37:00|7686.1|7676.1|7683.9|7673.9|7686.1|7676.1|7683.9|7673.9|12
1606901840000|2020-12-02 09:37:20|7684.1|7674.1|7684.9|7674.9|7684.9|7674.9|7684.1|7674.1|2
1606901850000|2020-12-02 09:37:30|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7684.1|7674.1|7
1606901860000|2020-12-02 09:37:40|7684.4|7674.4|7684.9|7674.9|7684.9|7674.9|7684.4|7674.4|5
1606901870000|2020-12-02 09:37:50|7685.1|7675.1|7685.6|7675.6|7685.9|7675.9|7685.1|7675.1|3
1606901880000|2020-12-02 09:38:00|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.1|7675.1|4
1606901920000|2020-12-02 09:38:40|7685.6|7675.6|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|2
1606901930000|2020-12-02 09:38:50|7686.1|7676.1|7685.9|7675.9|7686.6|7676.6|7685.9|7675.9|4
1606901940000|2020-12-02 09:39:00|7685.6|7675.6|7682.4|7672.4|7685.6|7675.6|7682.4|7672.4|12
1606901950000|2020-12-02 09:39:10|7682.6|7672.6|7680.6|7670.6|7682.6|7672.6|7680.4|7670.4|6
1606901960000|2020-12-02 09:39:20|7680.9|7670.9|7681.6|7671.6|7681.9|7671.9|7680.9|7670.9|5
1606901970000|2020-12-02 09:39:30|7681.4|7671.4|7681.6|7671.6|7681.9|7671.9|7681.4|7671.4|4
1606901980000|2020-12-02 09:39:40|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|6
1606901990000|2020-12-02 09:39:50|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|4
1606902000000|2020-12-02 09:40:00|7681.6|7671.6|7681.9|7671.9|7682.1|7672.1|7681.6|7671.6|6
1606902010000|2020-12-02 09:40:10|7682.1|7672.1|7683.9|7673.9|7684.6|7674.6|7682.1|7672.1|11
1606902020000|2020-12-02 09:40:20|7684.1|7674.1|7684.6|7674.6|7684.9|7674.9|7684.1|7674.1|6
1606902030000|2020-12-02 09:40:30|7684.9|7674.9|7683.1|7673.1|7684.9|7674.9|7683.1|7673.1|10
1606902040000|2020-12-02 09:40:40|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1606902050000|2020-12-02 09:40:50|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7681.9|7671.9|3
1606902060000|2020-12-02 09:41:00|7681.9|7671.9|7681.4|7671.4|7681.9|7671.9|7681.4|7671.4|3
1606902070000|2020-12-02 09:41:10|7681.1|7671.1|7681.6|7671.6|7681.9|7671.9|7681.1|7671.1|5
1606902080000|2020-12-02 09:41:20|7681.9|7671.9|7680.4|7670.4|7681.9|7671.9|7680.4|7670.4|5
1606902090000|2020-12-02 09:41:30|7680.6|7670.6|7681.6|7671.6|7681.6|7671.6|7680.6|7670.6|3
1606902100000|2020-12-02 09:41:40|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1606902110000|2020-12-02 09:41:50|7681.9|7671.9|7680.1|7670.1|7681.9|7671.9|7679.9|7669.9|8
1606902130000|2020-12-02 09:42:10|7680.4|7670.4|7681.4|7671.4|7681.4|7671.4|7680.4|7670.4|4
1606902140000|2020-12-02 09:42:20|7682.4|7672.4|7683.4|7673.4|7683.4|7673.4|7682.4|7672.4|3
1606902150000|2020-12-02 09:42:30|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7683.1|7673.1|2
1606902160000|2020-12-02 09:42:40|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1606902170000|2020-12-02 09:42:50|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.4|7672.4|5
1606902180000|2020-12-02 09:43:00|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1606902200000|2020-12-02 09:43:20|7683.6|7673.6|7682.4|7672.4|7684.1|7674.1|7682.4|7672.4|8
1606902210000|2020-12-02 09:43:30|7682.6|7672.6|7683.4|7673.4|7683.4|7673.4|7682.6|7672.6|2
1606902220000|2020-12-02 09:43:40|7683.6|7673.6|7683.9|7673.9|7684.1|7674.1|7683.6|7673.6|3
1606902230000|2020-12-02 09:43:50|7683.6|7673.6|7683.6|7673.6|7684.1|7674.1|7683.6|7673.6|5
1606902240000|2020-12-02 09:44:00|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.9|7673.9|2
1606902250000|2020-12-02 09:44:10|7684.6|7674.6|7686.4|7676.4|7686.4|7676.4|7684.6|7674.6|5
1606902260000|2020-12-02 09:44:20|7685.9|7675.9|7685.9|7675.9|7686.1|7676.1|7685.6|7675.6|4
1606902280000|2020-12-02 09:44:40|7686.1|7676.1|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|5
1606902290000|2020-12-02 09:44:50|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1606902300000|2020-12-02 09:45:00|7686.1|7676.1|7686.9|7676.9|7686.9|7676.9|7686.1|7676.1|4
1606902310000|2020-12-02 09:45:10|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|2
1606902320000|2020-12-02 09:45:20|7687.1|7677.1|7688.9|7678.9|7688.9|7678.9|7687.1|7677.1|5
1606902330000|2020-12-02 09:45:30|7689.1|7679.1|7689.9|7679.9|7690.1|7680.1|7689.1|7679.1|5
1606902340000|2020-12-02 09:45:40|7690.4|7680.4|7692.6|7682.6|7692.6|7682.6|7688.6|7678.6|9
1606902350000|2020-12-02 09:45:50|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|3
1606902360000|2020-12-02 09:46:00|7692.1|7682.1|7690.9|7680.9|7692.1|7682.1|7689.6|7679.6|6
1606902370000|2020-12-02 09:46:10|7690.6|7680.6|7689.4|7679.4|7690.6|7680.6|7689.4|7679.4|4
1606902380000|2020-12-02 09:46:20|7688.6|7678.6|7689.9|7679.9|7689.9|7679.9|7688.4|7678.4|4
1606902400000|2020-12-02 09:46:40|7689.6|7679.6|7688.4|7678.4|7689.6|7679.6|7688.4|7678.4|7
1606902410000|2020-12-02 09:46:50|7688.1|7678.1|7689.6|7679.6|7689.6|7679.6|7688.1|7678.1|4
1606902420000|2020-12-02 09:47:00|7689.4|7679.4|7688.4|7678.4|7689.9|7679.9|7688.4|7678.4|8
1606902430000|2020-12-02 09:47:10|7688.6|7678.6|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|9
1606902440000|2020-12-02 09:47:20|7689.1|7679.1|7687.1|7677.1|7689.1|7679.1|7686.9|7676.9|3
1606902450000|2020-12-02 09:47:30|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.9|7676.9|3
1606902460000|2020-12-02 09:47:40|7687.4|7677.4|7686.6|7676.6|7687.4|7677.4|7686.6|7676.6|4
1606902470000|2020-12-02 09:47:50|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1606902480000|2020-12-02 09:48:00|7686.9|7676.9|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|2
1606902490000|2020-12-02 09:48:10|7687.6|7677.6|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|4
1606902500000|2020-12-02 09:48:20|7687.6|7677.6|7686.6|7676.6|7687.6|7677.6|7686.6|7676.6|3
1606902510000|2020-12-02 09:48:30|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.9|7675.9|2
1606902520000|2020-12-02 09:48:40|7685.6|7675.6|7685.6|7675.6|7686.4|7676.4|7685.1|7675.1|13
1606902530000|2020-12-02 09:48:50|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.4|7674.4|4
1606902550000|2020-12-02 09:49:10|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7684.6|7674.6|2
1606902560000|2020-12-02 09:49:20|7684.6|7674.6|7685.1|7675.1|7685.6|7675.6|7684.4|7674.4|6
1606902570000|2020-12-02 09:49:30|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7683.4|7673.4|8
1606902580000|2020-12-02 09:49:40|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|4
1606902590000|2020-12-02 09:49:50|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.6|7673.6|5
1606902600000|2020-12-02 09:50:00|7684.1|7674.1|7683.4|7673.4|7684.4|7674.4|7683.1|7673.1|8
1606902620000|2020-12-02 09:50:20|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.1|7672.1|5
1606902630000|2020-12-02 09:50:30|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7681.4|7671.4|6
1606902640000|2020-12-02 09:50:40|7682.1|7672.1|7682.9|7672.9|7682.9|7672.9|7681.6|7671.6|7
1606902650000|2020-12-02 09:50:50|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|4
1606902660000|2020-12-02 09:51:00|7683.6|7673.6|7683.1|7673.1|7683.9|7673.9|7683.1|7673.1|5
1606902670000|2020-12-02 09:51:10|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|2
1606902700000|2020-12-02 09:51:40|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.9|7673.9|2
1606902710000|2020-12-02 09:51:50|7684.6|7674.6|7684.4|7674.4|7684.6|7674.6|7684.1|7674.1|4
1606902720000|2020-12-02 09:52:00|7684.6|7674.6|7683.4|7673.4|7684.9|7674.9|7683.4|7673.4|9
1606902730000|2020-12-02 09:52:10|7683.1|7673.1|7682.1|7672.1|7683.6|7673.6|7682.1|7672.1|8
1606902740000|2020-12-02 09:52:20|7682.6|7672.6|7683.1|7673.1|7683.4|7673.4|7682.6|7672.6|5
1606902750000|2020-12-02 09:52:30|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1606902760000|2020-12-02 09:52:40|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1606902770000|2020-12-02 09:52:50|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1606902780000|2020-12-02 09:53:00|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.6|7672.6|3
1606902790000|2020-12-02 09:53:10|7683.1|7673.1|7682.9|7672.9|7683.4|7673.4|7682.9|7672.9|4
1606902800000|2020-12-02 09:53:20|7683.1|7673.1|7683.6|7673.6|7683.6|7673.6|7683.1|7673.1|3
1606902810000|2020-12-02 09:53:30|7683.4|7673.4|7684.6|7674.6|7684.6|7674.6|7683.4|7673.4|3
1606902820000|2020-12-02 09:53:40|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606902830000|2020-12-02 09:53:50|7684.6|7674.6|7682.9|7672.9|7684.9|7674.9|7682.9|7672.9|5
1606902860000|2020-12-02 09:54:20|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606902870000|2020-12-02 09:54:30|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|2
1606902890000|2020-12-02 09:54:50|7682.6|7672.6|7682.9|7672.9|7682.9|7672.9|7682.6|7672.6|2
1606902900000|2020-12-02 09:55:00|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|2
1606902910000|2020-12-02 09:55:10|7682.6|7672.6|7681.6|7671.6|7682.6|7672.6|7681.1|7671.1|4
1606902930000|2020-12-02 09:55:30|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|2
1606902940000|2020-12-02 09:55:40|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7679.6|7669.6|4
1606902950000|2020-12-02 09:55:50|7680.4|7670.4|7681.4|7671.4|7681.4|7671.4|7680.4|7670.4|3
1606902960000|2020-12-02 09:56:00|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|2
1606902970000|2020-12-02 09:56:10|7680.4|7670.4|7679.6|7669.6|7680.4|7670.4|7679.6|7669.6|2
1606902990000|2020-12-02 09:56:30|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|2
1606903000000|2020-12-02 09:56:40|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1606903010000|2020-12-02 09:56:50|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606903020000|2020-12-02 09:57:00|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|4
1606903040000|2020-12-02 09:57:20|7678.6|7668.6|7678.9|7668.9|7679.1|7669.1|7678.4|7668.4|8
1606903050000|2020-12-02 09:57:30|7678.6|7668.6|7676.6|7666.6|7678.6|7668.6|7676.6|7666.6|5
1606903060000|2020-12-02 09:57:40|7676.9|7666.9|7677.1|7667.1|7678.4|7668.4|7676.9|7666.9|11
1606903080000|2020-12-02 09:58:00|7676.9|7666.9|7676.4|7666.4|7677.1|7667.1|7676.4|7666.4|4
1606903100000|2020-12-02 09:58:20|7676.1|7666.1|7675.4|7665.4|7676.1|7666.1|7675.4|7665.4|2
1606903110000|2020-12-02 09:58:30|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606903120000|2020-12-02 09:58:40|7675.1|7665.1|7675.1|7665.1|7675.4|7665.4|7675.1|7665.1|3
1606903130000|2020-12-02 09:58:50|7673.9|7663.9|7672.9|7662.9|7673.9|7663.9|7672.9|7662.9|4
1606903140000|2020-12-02 09:59:00|7673.1|7663.1|7673.9|7663.9|7673.9|7663.9|7673.1|7663.1|4
1606903150000|2020-12-02 09:59:10|7673.6|7663.6|7674.1|7664.1|7674.1|7664.1|7673.4|7663.4|8
1606903180000|2020-12-02 09:59:40|7673.9|7663.9|7672.4|7662.4|7673.9|7663.9|7672.4|7662.4|4
1606903220000|2020-12-02 10:00:20|7672.6|7662.6|7674.1|7664.1|7674.4|7664.4|7672.6|7662.6|4
1606903230000|2020-12-02 10:00:30|7674.4|7664.4|7675.4|7665.4|7675.4|7665.4|7674.1|7664.1|6
1606903240000|2020-12-02 10:00:40|7675.6|7665.6|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|2
1606903250000|2020-12-02 10:00:50|7676.6|7666.6|7677.1|7667.1|7677.4|7667.4|7676.6|7666.6|4
1606903260000|2020-12-02 10:01:00|7676.9|7666.9|7677.6|7667.6|7677.9|7667.9|7676.9|7666.9|5
1606903270000|2020-12-02 10:01:10|7677.9|7667.9|7677.4|7667.4|7678.1|7668.1|7677.4|7667.4|4
1606903280000|2020-12-02 10:01:20|7677.9|7667.9|7680.4|7670.4|7680.6|7670.6|7677.9|7667.9|8
1606903300000|2020-12-02 10:01:40|7680.1|7670.1|7678.4|7668.4|7680.1|7670.1|7678.4|7668.4|4
1606903320000|2020-12-02 10:02:00|7678.1|7668.1|7680.4|7670.4|7680.4|7670.4|7678.1|7668.1|4
1606903330000|2020-12-02 10:02:10|7680.9|7670.9|7678.4|7668.4|7680.9|7670.9|7678.4|7668.4|4
1606903340000|2020-12-02 10:02:20|7678.6|7668.6|7679.6|7669.6|7679.9|7669.9|7678.6|7668.6|6
1606903370000|2020-12-02 10:02:50|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1606903380000|2020-12-02 10:03:00|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1606903390000|2020-12-02 10:03:10|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|2
1606903400000|2020-12-02 10:03:20|7679.6|7669.6|7678.6|7668.6|7679.6|7669.6|7678.4|7668.4|4
1606903410000|2020-12-02 10:03:30|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606903430000|2020-12-02 10:03:50|7677.9|7667.9|7679.6|7669.6|7679.6|7669.6|7677.9|7667.9|3
1606903460000|2020-12-02 10:04:20|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1606903470000|2020-12-02 10:04:30|7679.1|7669.1|7678.1|7668.1|7679.1|7669.1|7678.1|7668.1|2
1606903490000|2020-12-02 10:04:50|7677.9|7667.9|7676.9|7666.9|7677.9|7667.9|7676.6|7666.6|3
1606903510000|2020-12-02 10:05:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606903530000|2020-12-02 10:05:30|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606903550000|2020-12-02 10:05:50|7677.1|7667.1|7677.9|7667.9|7677.9|7667.9|7677.1|7667.1|2
1606903560000|2020-12-02 10:06:00|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|3
1606903570000|2020-12-02 10:06:10|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|4
1606903590000|2020-12-02 10:06:30|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|3
1606903610000|2020-12-02 10:06:50|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1606903630000|2020-12-02 10:07:10|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.4|7668.4|2
1606903650000|2020-12-02 10:07:30|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606903660000|2020-12-02 10:07:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1606903670000|2020-12-02 10:07:50|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606903680000|2020-12-02 10:08:00|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|3
1606903700000|2020-12-02 10:08:20|7679.1|7669.1|7678.4|7668.4|7679.6|7669.6|7678.4|7668.4|6
1606903720000|2020-12-02 10:08:40|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|2
1606903760000|2020-12-02 10:09:20|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1606903770000|2020-12-02 10:09:30|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1606903780000|2020-12-02 10:09:40|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.6|7666.6|6
1606903790000|2020-12-02 10:09:50|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606903800000|2020-12-02 10:10:00|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606903810000|2020-12-02 10:10:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606903860000|2020-12-02 10:11:00|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606903910000|2020-12-02 10:11:50|7675.9|7665.9|7674.4|7664.4|7675.9|7665.9|7674.4|7664.4|3
1606903920000|2020-12-02 10:12:00|7674.6|7664.6|7674.9|7664.9|7674.9|7664.9|7674.6|7664.6|2
1606903930000|2020-12-02 10:12:10|7674.6|7664.6|7675.6|7665.6|7675.6|7665.6|7674.4|7664.4|6
1606903940000|2020-12-02 10:12:20|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606903950000|2020-12-02 10:12:30|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606903960000|2020-12-02 10:12:40|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606903970000|2020-12-02 10:12:50|7675.4|7665.4|7676.4|7666.4|7676.4|7666.4|7675.4|7665.4|2
1606903980000|2020-12-02 10:13:00|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|2
1606903990000|2020-12-02 10:13:10|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606904000000|2020-12-02 10:13:20|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1606904030000|2020-12-02 10:13:50|7677.6|7667.6|7677.1|7667.1|7677.9|7667.9|7677.1|7667.1|4
1606904040000|2020-12-02 10:14:00|7677.6|7667.6|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|2
1606904090000|2020-12-02 10:14:50|7676.9|7666.9|7676.4|7666.4|7676.9|7666.9|7676.4|7666.4|2
1606904100000|2020-12-02 10:15:00|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|2
1606904120000|2020-12-02 10:15:20|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606904130000|2020-12-02 10:15:30|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606904160000|2020-12-02 10:16:00|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|2
1606904170000|2020-12-02 10:16:10|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606904180000|2020-12-02 10:16:20|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606904190000|2020-12-02 10:16:30|7675.9|7665.9|7676.4|7666.4|7676.6|7666.6|7675.9|7665.9|4
1606904200000|2020-12-02 10:16:40|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|2
1606904210000|2020-12-02 10:16:50|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606904220000|2020-12-02 10:17:00|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606904230000|2020-12-02 10:17:10|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.6|7664.6|3
1606904250000|2020-12-02 10:17:30|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|2
1606904260000|2020-12-02 10:17:40|7676.1|7666.1|7676.9|7666.9|7677.1|7667.1|7676.1|7666.1|5
1606904280000|2020-12-02 10:18:00|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606904300000|2020-12-02 10:18:20|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606904340000|2020-12-02 10:19:00|7676.6|7666.6|7675.1|7665.1|7676.6|7666.6|7675.1|7665.1|4
1606904350000|2020-12-02 10:19:10|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606904360000|2020-12-02 10:19:20|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606904370000|2020-12-02 10:19:30|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7673.9|7663.9|4
1606904380000|2020-12-02 10:19:40|7674.1|7664.1|7675.1|7665.1|7675.1|7665.1|7673.9|7663.9|6
1606904390000|2020-12-02 10:19:50|7674.9|7664.9|7674.1|7664.1|7674.9|7664.9|7674.1|7664.1|3
1606904400000|2020-12-02 10:20:00|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606904410000|2020-12-02 10:20:10|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606904420000|2020-12-02 10:20:20|7673.9|7663.9|7672.6|7662.6|7673.9|7663.9|7672.1|7662.1|4
1606904430000|2020-12-02 10:20:30|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|2
1606904440000|2020-12-02 10:20:40|7671.9|7661.9|7671.4|7661.4|7671.9|7661.9|7671.4|7661.4|3
1606904450000|2020-12-02 10:20:50|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606904460000|2020-12-02 10:21:00|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|2
1606904470000|2020-12-02 10:21:10|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|1
1606904480000|2020-12-02 10:21:20|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|1
1606904490000|2020-12-02 10:21:30|7671.1|7661.1|7671.4|7661.4|7672.1|7662.1|7671.1|7661.1|8
1606904500000|2020-12-02 10:21:40|7671.6|7661.6|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|4
1606904510000|2020-12-02 10:21:50|7672.9|7662.9|7672.6|7662.6|7673.4|7663.4|7672.4|7662.4|6
1606904520000|2020-12-02 10:22:00|7672.4|7662.4|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|3
1606904530000|2020-12-02 10:22:10|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|5
1606904540000|2020-12-02 10:22:20|7672.4|7662.4|7673.9|7663.9|7674.4|7664.4|7672.4|7662.4|8
1606904560000|2020-12-02 10:22:40|7673.6|7663.6|7674.9|7664.9|7674.9|7664.9|7673.4|7663.4|6
1606904570000|2020-12-02 10:22:50|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1606904580000|2020-12-02 10:23:00|7675.1|7665.1|7673.6|7663.6|7675.1|7665.1|7673.6|7663.6|6
1606904600000|2020-12-02 10:23:20|7673.4|7663.4|7672.6|7662.6|7673.4|7663.4|7672.4|7662.4|4
1606904610000|2020-12-02 10:23:30|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7672.4|7662.4|2
1606904620000|2020-12-02 10:23:40|7672.9|7662.9|7675.9|7665.9|7675.9|7665.9|7672.9|7662.9|7
1606904630000|2020-12-02 10:23:50|7675.6|7665.6|7674.6|7664.6|7675.6|7665.6|7674.6|7664.6|4
1606904640000|2020-12-02 10:24:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606904670000|2020-12-02 10:24:30|7674.9|7664.9|7675.9|7665.9|7676|7666|7674.9|7664.9|6
1606904680000|2020-12-02 10:24:40|7676|7666|7676|7666|7676|7666|7675.9|7665.9|3
1606904700000|2020-12-02 10:25:00|7675.9|7665.9|7674.8|7664.8|7675.9|7665.9|7674.8|7664.8|5
1606904710000|2020-12-02 10:25:10|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606904720000|2020-12-02 10:25:20|7674.6|7664.6|7673.6|7663.6|7674.6|7664.6|7673.6|7663.6|3
1606904730000|2020-12-02 10:25:30|7673.9|7663.9|7673.3|7663.3|7673.9|7663.9|7673.1|7663.1|4
1606904740000|2020-12-02 10:25:40|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|1
1606904750000|2020-12-02 10:25:50|7673.9|7663.9|7674.9|7664.9|7674.9|7664.9|7673.9|7663.9|5
1606904760000|2020-12-02 10:26:00|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|2
1606904770000|2020-12-02 10:26:10|7674.4|7664.4|7673.1|7663.1|7674.4|7664.4|7673.1|7663.1|5
1606904780000|2020-12-02 10:26:20|7673|7663|7672.4|7662.4|7673|7663|7672.4|7662.4|4
1606904800000|2020-12-02 10:26:40|7672.3|7662.3|7671.9|7661.9|7672.3|7662.3|7671.9|7661.9|3
1606904810000|2020-12-02 10:26:50|7672.1|7662.1|7671.3|7661.3|7672.1|7662.1|7671.3|7661.3|6
1606904820000|2020-12-02 10:27:00|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606904830000|2020-12-02 10:27:10|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|1
1606904840000|2020-12-02 10:27:20|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1606904860000|2020-12-02 10:27:40|7671.6|7661.6|7671.3|7661.3|7671.6|7661.6|7671.3|7661.3|2
1606904870000|2020-12-02 10:27:50|7671.4|7661.4|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|2
1606904880000|2020-12-02 10:28:00|7671.9|7661.9|7672.1|7662.1|7672.1|7662.1|7671.9|7661.9|2
1606904890000|2020-12-02 10:28:10|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.4|7661.4|6
1606904900000|2020-12-02 10:28:20|7672.1|7662.1|7671.1|7661.1|7672.1|7662.1|7671.1|7661.1|4
1606904910000|2020-12-02 10:28:30|7670.9|7660.9|7669.8|7659.8|7671.4|7661.4|7669.8|7659.8|8
1606904920000|2020-12-02 10:28:40|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|2
1606904930000|2020-12-02 10:28:50|7670.1|7660.1|7668.6|7658.6|7670.1|7660.1|7668.4|7658.4|8
1606904940000|2020-12-02 10:29:00|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668|7658|5
1606904950000|2020-12-02 10:29:10|7668.4|7658.4|7668.4|7658.4|7668.6|7658.6|7668.4|7658.4|3
1606904960000|2020-12-02 10:29:20|7668.6|7658.6|7668.3|7658.3|7668.6|7658.6|7668.3|7658.3|3
1606904970000|2020-12-02 10:29:30|7668.5|7658.5|7669.5|7659.5|7669.5|7659.5|7668.5|7658.5|5
1606904980000|2020-12-02 10:29:40|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7668.5|7658.5|4
1606904990000|2020-12-02 10:29:50|7669.4|7659.4|7669.6|7659.6|7669.8|7659.8|7669.4|7659.4|3
1606905000000|2020-12-02 10:30:00|7670.1|7660.1|7671.9|7661.9|7671.9|7661.9|7670.1|7660.1|4
1606905010000|2020-12-02 10:30:10|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|2
1606905030000|2020-12-02 10:30:30|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606905050000|2020-12-02 10:30:50|7672.9|7662.9|7674.1|7664.1|7674.1|7664.1|7672.9|7662.9|5
1606905060000|2020-12-02 10:31:00|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7673.8|7663.8|5
1606905070000|2020-12-02 10:31:10|7674.6|7664.6|7675.6|7665.6|7675.6|7665.6|7674.6|7664.6|3
1606905080000|2020-12-02 10:31:20|7675.4|7665.4|7676.9|7666.9|7676.9|7666.9|7675.4|7665.4|5
1606905090000|2020-12-02 10:31:30|7676.6|7666.6|7676.6|7666.6|7677.1|7667.1|7676.6|7666.6|4
1606905100000|2020-12-02 10:31:40|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|3
1606905110000|2020-12-02 10:31:50|7677.1|7667.1|7677.9|7667.9|7677.9|7667.9|7677.1|7667.1|5
1606905120000|2020-12-02 10:32:00|7678.1|7668.1|7677.1|7667.1|7678.1|7668.1|7677.1|7667.1|7
1606905130000|2020-12-02 10:32:10|7677.4|7667.4|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|3
1606905140000|2020-12-02 10:32:20|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.6|7666.6|6
1606905160000|2020-12-02 10:32:40|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606905170000|2020-12-02 10:32:50|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1606905190000|2020-12-02 10:33:10|7676.4|7666.4|7675.9|7665.9|7676.4|7666.4|7675.6|7665.6|3
1606905200000|2020-12-02 10:33:20|7675.6|7665.6|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|5
1606905220000|2020-12-02 10:33:40|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.6|7665.6|2
1606905240000|2020-12-02 10:34:00|7675.4|7665.4|7674|7664|7675.4|7665.4|7673.9|7663.9|5
1606905250000|2020-12-02 10:34:10|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606905260000|2020-12-02 10:34:20|7673.9|7663.9|7674.3|7664.3|7674.3|7664.3|7673.9|7663.9|4
1606905270000|2020-12-02 10:34:30|7674.6|7664.6|7674.6|7664.6|7674.9|7664.9|7674.6|7664.6|7
1606905280000|2020-12-02 10:34:40|7674.4|7664.4|7674.5|7664.5|7674.5|7664.5|7673.9|7663.9|7
1606905300000|2020-12-02 10:35:00|7674.1|7664.1|7674.6|7664.6|7674.8|7664.8|7673.9|7663.9|5
1606905310000|2020-12-02 10:35:10|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606905320000|2020-12-02 10:35:20|7674.6|7664.6|7674.9|7664.9|7674.9|7664.9|7674.6|7664.6|4
1606905330000|2020-12-02 10:35:30|7675.1|7665.1|7675.4|7665.4|7675.8|7665.8|7675.1|7665.1|8
1606905360000|2020-12-02 10:36:00|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|4
1606905370000|2020-12-02 10:36:10|7676|7666|7675.6|7665.6|7676.6|7666.6|7675.6|7665.6|6
1606905380000|2020-12-02 10:36:20|7675.9|7665.9|7675.4|7665.4|7676|7666|7675.4|7665.4|5
1606905390000|2020-12-02 10:36:30|7675.3|7665.3|7674.6|7664.6|7675.3|7665.3|7674.6|7664.6|2
1606905400000|2020-12-02 10:36:40|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606905410000|2020-12-02 10:36:50|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1606905420000|2020-12-02 10:37:00|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|4
1606905430000|2020-12-02 10:37:10|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606905450000|2020-12-02 10:37:30|7676.6|7666.6|7676.5|7666.5|7676.9|7666.9|7676.5|7666.5|4
1606905460000|2020-12-02 10:37:40|7676.8|7666.8|7676.1|7666.1|7676.8|7666.8|7676.1|7666.1|4
1606905470000|2020-12-02 10:37:50|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7676.4|7666.4|2
1606905480000|2020-12-02 10:38:00|7676.9|7666.9|7675.6|7665.6|7676.9|7666.9|7675.4|7665.4|3
1606905500000|2020-12-02 10:38:20|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606905510000|2020-12-02 10:38:30|7675.9|7665.9|7675.9|7665.9|7676.1|7666.1|7675.9|7665.9|3
1606905520000|2020-12-02 10:38:40|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.1|7665.1|4
1606905530000|2020-12-02 10:38:50|7674.9|7664.9|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|3
1606905540000|2020-12-02 10:39:00|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|1
1606905550000|2020-12-02 10:39:10|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606905560000|2020-12-02 10:39:20|7674.6|7664.6|7675.6|7665.6|7675.6|7665.6|7674.6|7664.6|4
1606905580000|2020-12-02 10:39:40|7675.4|7665.4|7674.9|7664.9|7675.4|7665.4|7674.9|7664.9|3
1606905590000|2020-12-02 10:39:50|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606905600000|2020-12-02 10:40:00|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7674.1|7664.1|8
1606905620000|2020-12-02 10:40:20|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|4
1606905630000|2020-12-02 10:40:30|7674.4|7664.4|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|4
1606905640000|2020-12-02 10:40:40|7674.4|7664.4|7674.6|7664.6|7674.6|7664.6|7674.4|7664.4|2
1606905650000|2020-12-02 10:40:50|7674.9|7664.9|7675.1|7665.1|7675.1|7665.1|7674.9|7664.9|2
1606905660000|2020-12-02 10:41:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606905670000|2020-12-02 10:41:10|7674.1|7664.1|7672.9|7662.9|7674.1|7664.1|7672.9|7662.9|3
1606905680000|2020-12-02 10:41:20|7673.1|7663.1|7673.6|7663.6|7673.9|7663.9|7673.1|7663.1|3
1606905690000|2020-12-02 10:41:30|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606905700000|2020-12-02 10:41:40|7673.6|7663.6|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|2
1606905710000|2020-12-02 10:41:50|7672.6|7662.6|7673.4|7663.4|7673.4|7663.4|7672.4|7662.4|3
1606905720000|2020-12-02 10:42:00|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606905760000|2020-12-02 10:42:40|7673.5|7663.5|7672.5|7662.5|7673.5|7663.5|7672.5|7662.5|5
1606905770000|2020-12-02 10:42:50|7672.4|7662.4|7671.6|7661.6|7672.4|7662.4|7671.6|7661.6|2
1606905780000|2020-12-02 10:43:00|7671.5|7661.5|7671.3|7661.3|7671.5|7661.5|7671.1|7661.1|3
1606905790000|2020-12-02 10:43:10|7671.1|7661.1|7670.8|7660.8|7671.1|7661.1|7670.8|7660.8|2
1606905800000|2020-12-02 10:43:20|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1606905810000|2020-12-02 10:43:30|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|1
1606905820000|2020-12-02 10:43:40|7671.1|7661.1|7671.6|7661.6|7671.6|7661.6|7671.1|7661.1|2
1606905830000|2020-12-02 10:43:50|7671.9|7661.9|7670.9|7660.9|7672|7662|7670.9|7660.9|5
1606905850000|2020-12-02 10:44:10|7671.1|7661.1|7670.9|7660.9|7671.4|7661.4|7670.9|7660.9|4
1606905860000|2020-12-02 10:44:20|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606905870000|2020-12-02 10:44:30|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606905880000|2020-12-02 10:44:40|7671.6|7661.6|7673.1|7663.1|7673.1|7663.1|7671.6|7661.6|6
1606905890000|2020-12-02 10:44:50|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606905910000|2020-12-02 10:45:10|7673.6|7663.6|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|3
1606905920000|2020-12-02 10:45:20|7672.4|7662.4|7671.9|7661.9|7672.4|7662.4|7671.9|7661.9|3
1606905930000|2020-12-02 10:45:30|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|1
1606905950000|2020-12-02 10:45:50|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|3
1606905960000|2020-12-02 10:46:00|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|7672.1|7662.1|1
1606905980000|2020-12-02 10:46:20|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|3
1606906010000|2020-12-02 10:46:50|7672.1|7662.1|7671.9|7661.9|7672.1|7662.1|7671.9|7661.9|2
1606906020000|2020-12-02 10:47:00|7669.6|7659.6|7669.5|7659.5|7669.9|7659.9|7669.4|7659.4|7
1606906030000|2020-12-02 10:47:10|7669.3|7659.3|7669.6|7659.6|7669.8|7659.8|7669.3|7659.3|6
1606906050000|2020-12-02 10:47:30|7669.4|7659.4|7668.8|7658.8|7669.4|7659.4|7668.8|7658.8|2
1606906070000|2020-12-02 10:47:50|7668.5|7658.5|7668.6|7658.6|7668.6|7658.6|7668.5|7658.5|2
1606906080000|2020-12-02 10:48:00|7668.8|7658.8|7669.3|7659.3|7669.3|7659.3|7668.8|7658.8|2
1606906090000|2020-12-02 10:48:10|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606906100000|2020-12-02 10:48:20|7669.3|7659.3|7669.6|7659.6|7669.6|7659.6|7669.3|7659.3|2
1606906110000|2020-12-02 10:48:30|7669.9|7659.9|7670.6|7660.6|7670.6|7660.6|7669.9|7659.9|2
1606906130000|2020-12-02 10:48:50|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|2
1606906140000|2020-12-02 10:49:00|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|2
1606906150000|2020-12-02 10:49:10|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|1
1606906170000|2020-12-02 10:49:30|7671.1|7661.1|7672.6|7662.6|7672.6|7662.6|7671.1|7661.1|2
1606906180000|2020-12-02 10:49:40|7672.9|7662.9|7673.9|7663.9|7673.9|7663.9|7672.9|7662.9|2
1606906190000|2020-12-02 10:49:50|7674.1|7664.1|7674.5|7664.5|7674.5|7664.5|7673.9|7663.9|7
1606906200000|2020-12-02 10:50:00|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7673.9|7663.9|3
1606906210000|2020-12-02 10:50:10|7674.6|7664.6|7677|7667|7677|7667|7674.6|7664.6|5
1606906220000|2020-12-02 10:50:20|7676.6|7666.6|7677|7667|7677|7667|7675.9|7665.9|6
1606906230000|2020-12-02 10:50:30|7677.1|7667.1|7678.6|7668.6|7678.6|7668.6|7676.9|7666.9|10
1606906240000|2020-12-02 10:50:40|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1606906250000|2020-12-02 10:50:50|7679|7669|7678.6|7668.6|7679.1|7669.1|7678.4|7668.4|7
1606906260000|2020-12-02 10:51:00|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|4
1606906270000|2020-12-02 10:51:10|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|2
1606906280000|2020-12-02 10:51:20|7678.5|7668.5|7677|7667|7678.5|7668.5|7676.9|7666.9|3
1606906290000|2020-12-02 10:51:30|7677.4|7667.4|7676.9|7666.9|7677.9|7667.9|7676.9|7666.9|5
1606906300000|2020-12-02 10:51:40|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606906310000|2020-12-02 10:51:50|7677.3|7667.3|7676.3|7666.3|7677.3|7667.3|7676.3|7666.3|4
1606906320000|2020-12-02 10:52:00|7676|7666|7675.8|7665.8|7676|7666|7675.8|7665.8|2
1606906330000|2020-12-02 10:52:10|7675.5|7665.5|7673.6|7663.6|7675.5|7665.5|7673.6|7663.6|3
1606906340000|2020-12-02 10:52:20|7673.9|7663.9|7674.3|7664.3|7674.6|7664.6|7673.9|7663.9|5
1606906360000|2020-12-02 10:52:40|7674.5|7664.5|7675.1|7665.1|7675.1|7665.1|7674.5|7664.5|2
1606906380000|2020-12-02 10:53:00|7675.4|7665.4|7676.4|7666.4|7676.4|7666.4|7675.4|7665.4|4
1606906390000|2020-12-02 10:53:10|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|2
1606906400000|2020-12-02 10:53:20|7677.3|7667.3|7677.4|7667.4|7677.4|7667.4|7677.3|7667.3|2
1606906410000|2020-12-02 10:53:30|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606906420000|2020-12-02 10:53:40|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606906430000|2020-12-02 10:53:50|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606906440000|2020-12-02 10:54:00|7677.1|7667.1|7676.9|7666.9|7677.4|7667.4|7676.9|7666.9|3
1606906450000|2020-12-02 10:54:10|7676.6|7666.6|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|3
1606906460000|2020-12-02 10:54:20|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606906470000|2020-12-02 10:54:30|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606906480000|2020-12-02 10:54:40|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606906510000|2020-12-02 10:55:10|7676.3|7666.3|7675.5|7665.5|7676.3|7666.3|7675.5|7665.5|2
1606906520000|2020-12-02 10:55:20|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606906540000|2020-12-02 10:55:40|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606906550000|2020-12-02 10:55:50|7675.6|7665.6|7675.5|7665.5|7675.6|7665.6|7675.5|7665.5|2
1606906560000|2020-12-02 10:56:00|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|2
1606906570000|2020-12-02 10:56:10|7676.1|7666.1|7676.8|7666.8|7676.8|7666.8|7675.9|7665.9|6
1606906580000|2020-12-02 10:56:20|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1606906590000|2020-12-02 10:56:30|7676.8|7666.8|7676.6|7666.6|7676.8|7666.8|7676.6|7666.6|2
1606906610000|2020-12-02 10:56:50|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|5
1606906620000|2020-12-02 10:57:00|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606906630000|2020-12-02 10:57:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.5|7666.5|3
1606906640000|2020-12-02 10:57:20|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606906650000|2020-12-02 10:57:30|7675.6|7665.6|7675.5|7665.5|7675.6|7665.6|7675.5|7665.5|2
1606906670000|2020-12-02 10:57:50|7675.6|7665.6|7675.8|7665.8|7675.8|7665.8|7675.6|7665.6|2
1606906680000|2020-12-02 10:58:00|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1606906690000|2020-12-02 10:58:10|7675.6|7665.6|7675.3|7665.3|7675.6|7665.6|7675.1|7665.1|4
1606906700000|2020-12-02 10:58:20|7675|7665|7674.4|7664.4|7675|7665|7674.4|7664.4|4
1606906710000|2020-12-02 10:58:30|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606906720000|2020-12-02 10:58:40|7674|7664|7674.3|7664.3|7674.3|7664.3|7674|7664|2
1606906730000|2020-12-02 10:58:50|7674.4|7664.4|7674.3|7664.3|7674.4|7664.4|7674.3|7664.3|2
1606906740000|2020-12-02 10:59:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606906750000|2020-12-02 10:59:10|7674.3|7664.3|7675.6|7665.6|7675.9|7665.9|7674.1|7664.1|6
1606906760000|2020-12-02 10:59:20|7675|7665|7675.6|7665.6|7675.6|7665.6|7675|7665|2
1606906770000|2020-12-02 10:59:30|7675.9|7665.9|7674.5|7664.5|7675.9|7665.9|7674.5|7664.5|5
1606906780000|2020-12-02 10:59:40|7674.8|7664.8|7674.9|7664.9|7674.9|7664.9|7674.1|7664.1|7
1606906790000|2020-12-02 10:59:50|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|2
1606906800000|2020-12-02 11:00:00|7675.4|7665.4|7675|7665|7675.4|7665.4|7674.5|7664.5|5
1606906810000|2020-12-02 11:00:10|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7674.8|7664.8|6
1606906820000|2020-12-02 11:00:20|7675.1|7665.1|7674.8|7664.8|7675.1|7665.1|7674.8|7664.8|2
1606906830000|2020-12-02 11:00:30|7674.6|7664.6|7673.9|7663.9|7674.6|7664.6|7673.9|7663.9|4
1606906840000|2020-12-02 11:00:40|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|1
1606906860000|2020-12-02 11:01:00|7674.1|7664.1|7675.6|7665.6|7675.6|7665.6|7674.1|7664.1|2
1606906870000|2020-12-02 11:01:10|7675.4|7665.4|7676.1|7666.1|7676.1|7666.1|7674.9|7664.9|7
1606906880000|2020-12-02 11:01:20|7675.9|7665.9|7672.1|7662.1|7675.9|7665.9|7671.5|7661.5|11
1606906900000|2020-12-02 11:01:40|7672.4|7662.4|7671.8|7661.8|7673.1|7663.1|7671.8|7661.8|3
1606906910000|2020-12-02 11:01:50|7671.5|7661.5|7670.8|7660.8|7671.5|7661.5|7670.8|7660.8|2
1606906920000|2020-12-02 11:02:00|7670.9|7660.9|7671.6|7661.6|7671.6|7661.6|7670.9|7660.9|5
1606906930000|2020-12-02 11:02:10|7671.8|7661.8|7672.8|7662.8|7672.8|7662.8|7671.8|7661.8|4
1606906940000|2020-12-02 11:02:20|7672.9|7662.9|7673.9|7663.9|7673.9|7663.9|7672.9|7662.9|5
1606906950000|2020-12-02 11:02:30|7674|7664|7674|7664|7674.3|7664.3|7674|7664|4
1606906970000|2020-12-02 11:02:50|7674.4|7664.4|7675.1|7665.1|7675.6|7665.6|7674.4|7664.4|6
1606906980000|2020-12-02 11:03:00|7675.4|7665.4|7673.8|7663.8|7675.4|7665.4|7673.8|7663.8|5
1606906990000|2020-12-02 11:03:10|7674|7664|7674|7664|7674|7664|7674|7664|1
1606907000000|2020-12-02 11:03:20|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.3|7663.3|7
1606907010000|2020-12-02 11:03:30|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606907020000|2020-12-02 11:03:40|7674.1|7664.1|7675.4|7665.4|7675.4|7665.4|7674.1|7664.1|2
1606907040000|2020-12-02 11:04:00|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.1|7664.1|8
1606907050000|2020-12-02 11:04:10|7674.9|7664.9|7675.5|7665.5|7675.5|7665.5|7674.9|7664.9|2
1606907060000|2020-12-02 11:04:20|7675.3|7665.3|7674.9|7664.9|7675.3|7665.3|7674.9|7664.9|2
1606907070000|2020-12-02 11:04:30|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606907080000|2020-12-02 11:04:40|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606907090000|2020-12-02 11:04:50|7673.4|7663.4|7671.5|7661.5|7673.4|7663.4|7671.5|7661.5|5
1606907110000|2020-12-02 11:05:10|7671.4|7661.4|7672.3|7662.3|7672.3|7662.3|7671.3|7661.3|4
1606907120000|2020-12-02 11:05:20|7672|7662|7670.6|7660.6|7672|7662|7670.6|7660.6|6
1606907130000|2020-12-02 11:05:30|7670.8|7660.8|7670.6|7660.6|7671.3|7661.3|7670.6|7660.6|7
1606907140000|2020-12-02 11:05:40|7670.4|7660.4|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|3
1606907150000|2020-12-02 11:05:50|7670.9|7660.9|7670.5|7660.5|7670.9|7660.9|7670.5|7660.5|2
1606907160000|2020-12-02 11:06:00|7670.9|7660.9|7671|7661|7671.4|7661.4|7670.9|7660.9|5
1606907170000|2020-12-02 11:06:10|7671.3|7661.3|7672|7662|7672.6|7662.6|7671.3|7661.3|4
1606907180000|2020-12-02 11:06:20|7671.4|7661.4|7671.3|7661.3|7671.4|7661.4|7671|7661|4
1606907190000|2020-12-02 11:06:30|7671.6|7661.6|7671.4|7661.4|7671.8|7661.8|7671.4|7661.4|4
1606907200000|2020-12-02 11:06:40|7671|7661|7671|7661|7671|7661|7671|7661|1
1606907210000|2020-12-02 11:06:50|7671.6|7661.6|7670.4|7660.4|7671.6|7661.6|7670.4|7660.4|4
1606907220000|2020-12-02 11:07:00|7670.3|7660.3|7669.9|7659.9|7670.3|7660.3|7669.9|7659.9|2
1606907240000|2020-12-02 11:07:20|7669.6|7659.6|7669.5|7659.5|7669.6|7659.6|7669.5|7659.5|2
1606907280000|2020-12-02 11:08:00|7669.4|7659.4|7670.5|7660.5|7670.8|7660.8|7669.4|7659.4|6
1606907290000|2020-12-02 11:08:10|7670.6|7660.6|7672.1|7662.1|7672.1|7662.1|7670.6|7660.6|6
1606907300000|2020-12-02 11:08:20|7672.6|7662.6|7672.8|7662.8|7672.8|7662.8|7672.6|7662.6|2
1606907310000|2020-12-02 11:08:30|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|5
1606907320000|2020-12-02 11:08:40|7673.9|7663.9|7672.6|7662.6|7673.9|7663.9|7671.9|7661.9|6
1606907330000|2020-12-02 11:08:50|7672.4|7662.4|7672.6|7662.6|7672.6|7662.6|7671.9|7661.9|4
1606907360000|2020-12-02 11:09:20|7672.9|7662.9|7672.6|7662.6|7673.6|7663.6|7672.6|7662.6|4
1606907370000|2020-12-02 11:09:30|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|1
1606907380000|2020-12-02 11:09:40|7672.3|7662.3|7671.6|7661.6|7672.3|7662.3|7671.6|7661.6|3
1606907390000|2020-12-02 11:09:50|7672.1|7662.1|7673.6|7663.6|7673.6|7663.6|7672.1|7662.1|2
1606907400000|2020-12-02 11:10:00|7673.9|7663.9|7673.1|7663.1|7673.9|7663.9|7672.9|7662.9|4
1606907410000|2020-12-02 11:10:10|7672.9|7662.9|7673.9|7663.9|7673.9|7663.9|7672.9|7662.9|3
1606907420000|2020-12-02 11:10:20|7674|7664|7674|7664|7674|7664|7674|7664|1
1606907430000|2020-12-02 11:10:30|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7674.1|7664.1|2
1606907440000|2020-12-02 11:10:40|7674.5|7664.5|7673.5|7663.5|7674.5|7664.5|7673.5|7663.5|10
1606907450000|2020-12-02 11:10:50|7673.4|7663.4|7673.9|7663.9|7673.9|7663.9|7672.9|7662.9|4
1606907460000|2020-12-02 11:11:00|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606907470000|2020-12-02 11:11:10|7674.1|7664.1|7674.5|7664.5|7674.8|7664.8|7673.9|7663.9|5
1606907480000|2020-12-02 11:11:20|7674.3|7664.3|7673.5|7663.5|7674.3|7664.3|7673.5|7663.5|4
1606907490000|2020-12-02 11:11:30|7673.8|7663.8|7673.9|7663.9|7673.9|7663.9|7673.8|7663.8|2
1606907500000|2020-12-02 11:11:40|7674.1|7664.1|7674.9|7664.9|7674.9|7664.9|7674.1|7664.1|3
1606907520000|2020-12-02 11:12:00|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|2
1606907530000|2020-12-02 11:12:10|7673.9|7663.9|7676|7666|7676|7666|7673.9|7663.9|7
1606907540000|2020-12-02 11:12:20|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7676.1|7666.1|2
1606907550000|2020-12-02 11:12:30|7676.6|7666.6|7676.5|7666.5|7676.9|7666.9|7676.5|7666.5|4
1606907570000|2020-12-02 11:12:50|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606907580000|2020-12-02 11:13:00|7676.5|7666.5|7676.9|7666.9|7676.9|7666.9|7675.9|7665.9|4
1606907590000|2020-12-02 11:13:10|7676.5|7666.5|7675.6|7665.6|7676.5|7666.5|7675.4|7665.4|5
1606907600000|2020-12-02 11:13:20|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606907610000|2020-12-02 11:13:30|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7674.9|7664.9|3
1606907620000|2020-12-02 11:13:40|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606907630000|2020-12-02 11:13:50|7674.8|7664.8|7673.9|7663.9|7674.8|7664.8|7673.9|7663.9|3
1606907650000|2020-12-02 11:14:10|7673.6|7663.6|7672.4|7662.4|7673.6|7663.6|7672.4|7662.4|2
1606907660000|2020-12-02 11:14:20|7672.5|7662.5|7673.8|7663.8|7673.8|7663.8|7672.5|7662.5|4
1606907670000|2020-12-02 11:14:30|7673.9|7663.9|7674.5|7664.5|7674.9|7664.9|7673.9|7663.9|5
1606907680000|2020-12-02 11:14:40|7674.8|7664.8|7674.8|7664.8|7675.4|7665.4|7674.8|7664.8|6
1606907690000|2020-12-02 11:14:50|7674.5|7664.5|7674.6|7664.6|7674.6|7664.6|7674.5|7664.5|2
1606907700000|2020-12-02 11:15:00|7674.9|7664.9|7674.9|7664.9|7675.3|7665.3|7674.9|7664.9|4
1606907710000|2020-12-02 11:15:10|7675|7665|7674.9|7664.9|7675.3|7665.3|7674.9|7664.9|4
1606907720000|2020-12-02 11:15:20|7674.6|7664.6|7674.3|7664.3|7674.6|7664.6|7674.3|7664.3|2
1606907750000|2020-12-02 11:15:50|7674.5|7664.5|7674.9|7664.9|7674.9|7664.9|7674.5|7664.5|2
1606907760000|2020-12-02 11:16:00|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606907770000|2020-12-02 11:16:10|7675|7665|7675.9|7665.9|7675.9|7665.9|7675|7665|4
1606907780000|2020-12-02 11:16:20|7676.1|7666.1|7675.8|7665.8|7676.4|7666.4|7675.8|7665.8|4
1606907790000|2020-12-02 11:16:30|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606907810000|2020-12-02 11:16:50|7675.8|7665.8|7675.6|7665.6|7675.8|7665.8|7675.6|7665.6|2
1606907830000|2020-12-02 11:17:10|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|1
1606907850000|2020-12-02 11:17:30|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606907870000|2020-12-02 11:17:50|7674.8|7664.8|7674.6|7664.6|7674.8|7664.8|7674.6|7664.6|2
1606907880000|2020-12-02 11:18:00|7674.9|7664.9|7674.4|7664.4|7674.9|7664.9|7674.4|7664.4|2
1606907900000|2020-12-02 11:18:20|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|2
1606907930000|2020-12-02 11:18:50|7673.8|7663.8|7673.1|7663.1|7673.8|7663.8|7673.1|7663.1|4
1606907940000|2020-12-02 11:19:00|7672.9|7662.9|7673.1|7663.1|7673.1|7663.1|7672.9|7662.9|2
1606907960000|2020-12-02 11:19:20|7673.4|7663.4|7673.4|7663.4|7674|7664|7673.4|7663.4|4
1606907970000|2020-12-02 11:19:30|7673.5|7663.5|7673.5|7663.5|7673.8|7663.8|7673.5|7663.5|3
1606907990000|2020-12-02 11:19:50|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606908000000|2020-12-02 11:20:00|7674.1|7664.1|7674.6|7664.6|7674.9|7664.9|7674.1|7664.1|3
1606908010000|2020-12-02 11:20:10|7674.8|7664.8|7675.4|7665.4|7675.4|7665.4|7674.5|7664.5|4
1606908020000|2020-12-02 11:20:20|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|3
1606908030000|2020-12-02 11:20:30|7676.4|7666.4|7675.9|7665.9|7676.6|7666.6|7675.9|7665.9|3
1606908040000|2020-12-02 11:20:40|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606908050000|2020-12-02 11:20:50|7676.4|7666.4|7675.9|7665.9|7676.6|7666.6|7675.9|7665.9|4
1606908060000|2020-12-02 11:21:00|7676.1|7666.1|7677.1|7667.1|7677.6|7667.6|7676.1|7666.1|6
1606908070000|2020-12-02 11:21:10|7677|7667|7676.6|7666.6|7677|7667|7676.6|7666.6|4
1606908080000|2020-12-02 11:21:20|7676.8|7666.8|7676.6|7666.6|7677.1|7667.1|7676.6|7666.6|5
1606908090000|2020-12-02 11:21:30|7676.9|7666.9|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|4
1606908110000|2020-12-02 11:21:50|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7676.1|7666.1|3
1606908120000|2020-12-02 11:22:00|7676.1|7666.1|7676.1|7666.1|7676.4|7666.4|7676.1|7666.1|3
1606908140000|2020-12-02 11:22:20|7676|7666|7675.9|7665.9|7676|7666|7675.9|7665.9|2
1606908160000|2020-12-02 11:22:40|7675.8|7665.8|7675.8|7665.8|7675.9|7665.9|7675.1|7665.1|5
1606908170000|2020-12-02 11:22:50|7675.6|7665.6|7675.4|7665.4|7675.9|7665.9|7675.4|7665.4|5
1606908180000|2020-12-02 11:23:00|7675.1|7665.1|7674|7664|7675.1|7665.1|7674|7664|2
1606908190000|2020-12-02 11:23:10|7674.1|7664.1|7673.5|7663.5|7674.5|7664.5|7673.5|7663.5|7
1606908200000|2020-12-02 11:23:20|7673.4|7663.4|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|4
1606908210000|2020-12-02 11:23:30|7673|7663|7672.4|7662.4|7673|7663|7672.4|7662.4|2
1606908220000|2020-12-02 11:23:40|7672.6|7662.6|7673.4|7663.4|7673.4|7663.4|7672.6|7662.6|6
1606908230000|2020-12-02 11:23:50|7673.5|7663.5|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|7
1606908240000|2020-12-02 11:24:00|7673.6|7663.6|7673.4|7663.4|7673.6|7663.6|7673.4|7663.4|4
1606908250000|2020-12-02 11:24:10|7673.6|7663.6|7673.5|7663.5|7673.6|7663.6|7673.5|7663.5|2
1606908260000|2020-12-02 11:24:20|7673.4|7663.4|7671.4|7661.4|7673.4|7663.4|7671.4|7661.4|9
1606908270000|2020-12-02 11:24:30|7671.1|7661.1|7670.8|7660.8|7671.1|7661.1|7670.8|7660.8|3
1606908280000|2020-12-02 11:24:40|7670.5|7660.5|7670.5|7660.5|7670.5|7660.5|7670.5|7660.5|1
1606908290000|2020-12-02 11:24:50|7670.6|7660.6|7670.3|7660.3|7670.6|7660.6|7670.3|7660.3|3
1606908300000|2020-12-02 11:25:00|7669.9|7659.9|7668.9|7658.9|7669.9|7659.9|7668.9|7658.9|4
1606908310000|2020-12-02 11:25:10|7668.8|7658.8|7668.1|7658.1|7668.8|7658.8|7668.1|7658.1|4
1606908320000|2020-12-02 11:25:20|7668.6|7658.6|7668.4|7658.4|7668.6|7658.6|7667.9|7657.9|4
1606908330000|2020-12-02 11:25:30|7668.9|7658.9|7668.8|7658.8|7668.9|7658.9|7668.8|7658.8|2
1606908340000|2020-12-02 11:25:40|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|2
1606908350000|2020-12-02 11:25:50|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606908360000|2020-12-02 11:26:00|7669.1|7659.1|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|3
1606908370000|2020-12-02 11:26:10|7668.8|7658.8|7668.8|7658.8|7668.8|7658.8|7668.8|7658.8|1
1606908380000|2020-12-02 11:26:20|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|1
1606908390000|2020-12-02 11:26:30|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.1|7658.1|5
1606908400000|2020-12-02 11:26:40|7668.4|7658.4|7667.9|7657.9|7668.4|7658.4|7667.9|7657.9|2
1606908410000|2020-12-02 11:26:50|7667.8|7657.8|7666.6|7656.6|7667.8|7657.8|7666.6|7656.6|6
1606908420000|2020-12-02 11:27:00|7666.1|7656.1|7665.9|7655.9|7666.1|7656.1|7665.9|7655.9|2
1606908430000|2020-12-02 11:27:10|7665.3|7655.3|7663.9|7653.9|7665.3|7655.3|7663.9|7653.9|5
1606908440000|2020-12-02 11:27:20|7663.4|7653.4|7663.1|7653.1|7664.1|7654.1|7663.1|7653.1|4
1606908450000|2020-12-02 11:27:30|7662.9|7652.9|7663.4|7653.4|7663.4|7653.4|7662.9|7652.9|3
1606908460000|2020-12-02 11:27:40|7663.3|7653.3|7663.8|7653.8|7663.9|7653.9|7663.1|7653.1|6
1606908470000|2020-12-02 11:27:50|7663.5|7653.5|7663.8|7653.8|7663.8|7653.8|7663.5|7653.5|2
1606908500000|2020-12-02 11:28:20|7663.9|7653.9|7663.8|7653.8|7664|7654|7663.8|7653.8|4
1606908510000|2020-12-02 11:28:30|7664|7654|7663.8|7653.8|7664|7654|7663.8|7653.8|2
1606908530000|2020-12-02 11:28:50|7663.6|7653.6|7663.5|7653.5|7663.6|7653.6|7663.3|7653.3|6
1606908540000|2020-12-02 11:29:00|7663.6|7653.6|7663.5|7653.5|7663.8|7653.8|7663.5|7653.5|5
1606908550000|2020-12-02 11:29:10|7663.3|7653.3|7663.8|7653.8|7663.8|7653.8|7663.3|7653.3|3
1606908560000|2020-12-02 11:29:20|7663.6|7653.6|7663.5|7653.5|7663.6|7653.6|7663.4|7653.4|3
1606908570000|2020-12-02 11:29:30|7663.4|7653.4|7663.1|7653.1|7663.4|7653.4|7663.1|7653.1|4
1606908610000|2020-12-02 11:30:10|7662.6|7652.6|7663.4|7653.4|7663.4|7653.4|7662.6|7652.6|6
1606908620000|2020-12-02 11:30:20|7663.6|7653.6|7664.6|7654.6|7664.8|7654.8|7663.6|7653.6|6
1606908630000|2020-12-02 11:30:30|7664.3|7654.3|7663.6|7653.6|7664.3|7654.3|7663.4|7653.4|5
1606908640000|2020-12-02 11:30:40|7663.4|7653.4|7663|7653|7663.4|7653.4|7663|7653|2
1606908650000|2020-12-02 11:30:50|7662.8|7652.8|7661.1|7651.1|7662.8|7652.8|7660.8|7650.8|5
1606908680000|2020-12-02 11:31:20|7660.8|7650.8|7661|7651|7661|7651|7660.8|7650.8|2
1606908690000|2020-12-02 11:31:30|7661.1|7651.1|7662.1|7652.1|7662.1|7652.1|7661.1|7651.1|2
1606908700000|2020-12-02 11:31:40|7662.3|7652.3|7663.3|7653.3|7663.3|7653.3|7662.3|7652.3|4
1606908710000|2020-12-02 11:31:50|7663|7653|7662|7652|7663|7653|7662|7652|3
1606908720000|2020-12-02 11:32:00|7661.8|7651.8|7661.3|7651.3|7661.8|7651.8|7661|7651|5
1606908730000|2020-12-02 11:32:10|7661|7651|7661|7651|7661|7651|7661|7651|1
1606908740000|2020-12-02 11:32:20|7660.8|7650.8|7660.6|7650.6|7660.8|7650.8|7660.4|7650.4|4
1606908750000|2020-12-02 11:32:30|7660.4|7650.4|7660.6|7650.6|7660.6|7650.6|7660.4|7650.4|4
1606908790000|2020-12-02 11:33:10|7660.3|7650.3|7660.3|7650.3|7660.3|7650.3|7660.3|7650.3|1
1606908800000|2020-12-02 11:33:20|7660|7650|7660.1|7650.1|7660.4|7650.4|7659.9|7649.9|7
1606908810000|2020-12-02 11:33:30|7660.4|7650.4|7659.9|7649.9|7661.1|7651.1|7659.3|7649.3|10
1606908820000|2020-12-02 11:33:40|7659.8|7649.8|7657.9|7647.9|7659.8|7649.8|7657.9|7647.9|6
1606908830000|2020-12-02 11:33:50|7657.8|7647.8|7656.5|7646.5|7657.8|7647.8|7656.5|7646.5|4
1606908840000|2020-12-02 11:34:00|7656.4|7646.4|7656.1|7646.1|7656.4|7646.4|7655.9|7645.9|5
1606908850000|2020-12-02 11:34:10|7655.9|7645.9|7655.1|7645.1|7655.9|7645.9|7655|7645|5
1606908860000|2020-12-02 11:34:20|7655|7645|7655.6|7645.6|7655.6|7645.6|7654.9|7644.9|11
1606908870000|2020-12-02 11:34:30|7655.4|7645.4|7655.6|7645.6|7655.6|7645.6|7655|7645|6
1606908880000|2020-12-02 11:34:40|7655.4|7645.4|7655.3|7645.3|7655.4|7645.4|7655|7645|4
1606908890000|2020-12-02 11:34:50|7654.9|7644.9|7652.8|7642.8|7654.9|7644.9|7652.8|7642.8|8
1606908900000|2020-12-02 11:35:00|7652.9|7642.9|7653.6|7643.6|7653.9|7643.9|7652.9|7642.9|4
1606908910000|2020-12-02 11:35:10|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1606908920000|2020-12-02 11:35:20|7653.6|7643.6|7651.6|7641.6|7653.6|7643.6|7651.3|7641.3|13
1606908930000|2020-12-02 11:35:30|7651.9|7641.9|7651.3|7641.3|7652.5|7642.5|7651.3|7641.3|10
1606908940000|2020-12-02 11:35:40|7651.4|7641.4|7652|7642|7652|7642|7651.4|7641.4|2
1606908950000|2020-12-02 11:35:50|7652.3|7642.3|7651.8|7641.8|7652.3|7642.3|7651.5|7641.5|4
1606908960000|2020-12-02 11:36:00|7652|7642|7652.4|7642.4|7652.9|7642.9|7652|7642|5
1606908970000|2020-12-02 11:36:10|7652.6|7642.6|7651.9|7641.9|7652.6|7642.6|7651.9|7641.9|6
1606908980000|2020-12-02 11:36:20|7652.1|7642.1|7652.4|7642.4|7652.6|7642.6|7652.1|7642.1|5
1606909000000|2020-12-02 11:36:40|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.6|7641.6|2
1606909010000|2020-12-02 11:36:50|7650.9|7640.9|7645.6|7635.6|7650.9|7640.9|7645.6|7635.6|9
1606909020000|2020-12-02 11:37:00|7645.4|7635.4|7645.6|7635.6|7646.1|7636.1|7645.4|7635.4|5
1606909030000|2020-12-02 11:37:10|7645.4|7635.4|7645.4|7635.4|7645.4|7635.4|7644.9|7634.9|5
1606909040000|2020-12-02 11:37:20|7645.6|7635.6|7644.3|7634.3|7645.6|7635.6|7644.3|7634.3|7
1606909050000|2020-12-02 11:37:30|7644.4|7634.4|7642.5|7632.5|7644.4|7634.4|7642.4|7632.4|7
1606909060000|2020-12-02 11:37:40|7641.6|7631.6|7641.4|7631.4|7642.4|7632.4|7641.4|7631.4|9
1606909070000|2020-12-02 11:37:50|7641.6|7631.6|7635.5|7625.5|7641.9|7631.9|7635.5|7625.5|10
1606909080000|2020-12-02 11:38:00|7635.8|7625.8|7631.9|7621.9|7637.4|7627.4|7629.1|7619.1|22
1606909090000|2020-12-02 11:38:10|7632.1|7622.1|7633.1|7623.1|7634.6|7624.6|7632.1|7622.1|11
1606909100000|2020-12-02 11:38:20|7633.4|7623.4|7633.4|7623.4|7633.6|7623.6|7633.1|7623.1|11
1606909110000|2020-12-02 11:38:30|7633.3|7623.3|7633.9|7623.9|7634.9|7624.9|7633.1|7623.1|6
1606909120000|2020-12-02 11:38:40|7634.1|7624.1|7636.5|7626.5|7636.5|7626.5|7634.1|7624.1|8
1606909130000|2020-12-02 11:38:50|7636.4|7626.4|7636.6|7626.6|7638.1|7628.1|7635.5|7625.5|13
1606909140000|2020-12-02 11:39:00|7636.4|7626.4|7635.8|7625.8|7637.4|7627.4|7635.5|7625.5|12
1606909150000|2020-12-02 11:39:10|7635.4|7625.4|7636.4|7626.4|7636.4|7626.4|7634.3|7624.3|11
1606909160000|2020-12-02 11:39:20|7636.8|7626.8|7636.3|7626.3|7637.1|7627.1|7636.3|7626.3|7
1606909170000|2020-12-02 11:39:30|7636.5|7626.5|7635.6|7625.6|7636.5|7626.5|7635.6|7625.6|3
1606909180000|2020-12-02 11:39:40|7635.9|7625.9|7636.4|7626.4|7636.4|7626.4|7635.6|7625.6|9
1606909190000|2020-12-02 11:39:50|7636.1|7626.1|7635.8|7625.8|7636.1|7626.1|7635.8|7625.8|4
1606909200000|2020-12-02 11:40:00|7636|7626|7637|7627|7637|7627|7636|7626|5
1606909210000|2020-12-02 11:40:10|7637.3|7627.3|7637|7627|7637.3|7627.3|7636.4|7626.4|6
1606909220000|2020-12-02 11:40:20|7637.3|7627.3|7635.6|7625.6|7637.3|7627.3|7635.6|7625.6|3
1606909230000|2020-12-02 11:40:30|7635.9|7625.9|7636.4|7626.4|7636.5|7626.5|7635.8|7625.8|5
1606909240000|2020-12-02 11:40:40|7636.8|7626.8|7636.4|7626.4|7637|7627|7635.8|7625.8|7
1606909250000|2020-12-02 11:40:50|7636.3|7626.3|7636.6|7626.6|7637|7627|7635.8|7625.8|13
1606909260000|2020-12-02 11:41:00|7636.9|7626.9|7635.4|7625.4|7637.1|7627.1|7635.4|7625.4|4
1606909270000|2020-12-02 11:41:10|7635.6|7625.6|7636.1|7626.1|7636.1|7626.1|7635.6|7625.6|3
1606909280000|2020-12-02 11:41:20|7636.6|7626.6|7637.1|7627.1|7637.4|7627.4|7636.6|7626.6|4
1606909290000|2020-12-02 11:41:30|7636.9|7626.9|7635.6|7625.6|7637.3|7627.3|7635.4|7625.4|8
1606909300000|2020-12-02 11:41:40|7635.4|7625.4|7635.4|7625.4|7636.1|7626.1|7635.4|7625.4|5
1606909310000|2020-12-02 11:41:50|7635.6|7625.6|7636.4|7626.4|7636.4|7626.4|7635.6|7625.6|4
1606909320000|2020-12-02 11:42:00|7636.1|7626.1|7637.6|7627.6|7637.9|7627.9|7636.1|7626.1|7
1606909330000|2020-12-02 11:42:10|7637.9|7627.9|7637.6|7627.6|7637.9|7627.9|7637.6|7627.6|2
1606909340000|2020-12-02 11:42:20|7637.8|7627.8|7639.4|7629.4|7639.5|7629.5|7637.8|7627.8|4
1606909350000|2020-12-02 11:42:30|7639.6|7629.6|7639.6|7629.6|7640.1|7630.1|7639.6|7629.6|6
1606909360000|2020-12-02 11:42:40|7639.4|7629.4|7638.9|7628.9|7639.4|7629.4|7638.9|7628.9|3
1606909370000|2020-12-02 11:42:50|7638.6|7628.6|7635.6|7625.6|7638.6|7628.6|7635.6|7625.6|6
1606909380000|2020-12-02 11:43:00|7635.9|7625.9|7634.4|7624.4|7636.4|7626.4|7634.1|7624.1|9
1606909390000|2020-12-02 11:43:10|7634.1|7624.1|7632.1|7622.1|7634.1|7624.1|7631.1|7621.1|11
1606909400000|2020-12-02 11:43:20|7632.4|7622.4|7633.1|7623.1|7633.1|7623.1|7632.4|7622.4|2
1606909410000|2020-12-02 11:43:30|7633.4|7623.4|7634.3|7624.3|7634.4|7624.4|7633.4|7623.4|9
1606909420000|2020-12-02 11:43:40|7634.1|7624.1|7633.9|7623.9|7634.4|7624.4|7633.9|7623.9|5
1606909430000|2020-12-02 11:43:50|7634.1|7624.1|7634.4|7624.4|7634.4|7624.4|7634.1|7624.1|2
1606909440000|2020-12-02 11:44:00|7634.6|7624.6|7634.6|7624.6|7635.1|7625.1|7634.6|7624.6|4
1606909450000|2020-12-02 11:44:10|7634.5|7624.5|7633.4|7623.4|7634.5|7624.5|7633.4|7623.4|4
1606909470000|2020-12-02 11:44:30|7633.5|7623.5|7634.6|7624.6|7634.6|7624.6|7633.5|7623.5|4
1606909480000|2020-12-02 11:44:40|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|1
1606909490000|2020-12-02 11:44:50|7634.4|7624.4|7634.1|7624.1|7634.6|7624.6|7634.1|7624.1|4
1606909500000|2020-12-02 11:45:00|7634.4|7624.4|7633.5|7623.5|7634.6|7624.6|7633.3|7623.3|7
1606909510000|2020-12-02 11:45:10|7633.6|7623.6|7633.1|7623.1|7633.6|7623.6|7633.1|7623.1|3
1606909520000|2020-12-02 11:45:20|7633.4|7623.4|7633.1|7623.1|7633.4|7623.4|7633.1|7623.1|2
1606909540000|2020-12-02 11:45:40|7632.6|7622.6|7629.4|7619.4|7632.6|7622.6|7629.4|7619.4|6
1606909550000|2020-12-02 11:45:50|7629.6|7619.6|7624|7614|7630.3|7620.3|7622.3|7612.3|11
1606909560000|2020-12-02 11:46:00|7623.9|7613.9|7627.4|7617.4|7627.4|7617.4|7623.4|7613.4|9
1606909570000|2020-12-02 11:46:10|7627.5|7617.5|7625.4|7615.4|7627.6|7617.6|7625.4|7615.4|9
1606909580000|2020-12-02 11:46:20|7625.6|7615.6|7625.8|7615.8|7625.8|7615.8|7625.6|7615.6|4
1606909590000|2020-12-02 11:46:30|7625.9|7615.9|7624.1|7614.1|7625.9|7615.9|7624.1|7614.1|4
1606909600000|2020-12-02 11:46:40|7625.1|7615.1|7625.1|7615.1|7625.1|7615.1|7625.1|7615.1|1
1606909610000|2020-12-02 11:46:50|7626.4|7616.4|7628.8|7618.8|7628.8|7618.8|7626.4|7616.4|8
1606909620000|2020-12-02 11:47:00|7628.6|7618.6|7629.1|7619.1|7629.1|7619.1|7627.6|7617.6|9
1606909630000|2020-12-02 11:47:10|7628.8|7618.8|7628.9|7618.9|7628.9|7618.9|7628.8|7618.8|2
1606909640000|2020-12-02 11:47:20|7628.8|7618.8|7629.1|7619.1|7629.6|7619.6|7628.8|7618.8|8
1606909650000|2020-12-02 11:47:30|7628.9|7618.9|7628.8|7618.8|7628.9|7618.9|7628.8|7618.8|2
1606909660000|2020-12-02 11:47:40|7628.9|7618.9|7630.1|7620.1|7630.1|7620.1|7628.9|7618.9|12
1606909670000|2020-12-02 11:47:50|7630.4|7620.4|7630.3|7620.3|7630.4|7620.4|7630.3|7620.3|2
1606909680000|2020-12-02 11:48:00|7629.9|7619.9|7628.4|7618.4|7629.9|7619.9|7628.4|7618.4|5
1606909690000|2020-12-02 11:48:10|7628.8|7618.8|7629|7619|7629|7619|7628.8|7618.8|2
1606909700000|2020-12-02 11:48:20|7629.1|7619.1|7629.9|7619.9|7630|7620|7629.1|7619.1|10
1606909730000|2020-12-02 11:48:50|7629.6|7619.6|7629.9|7619.9|7629.9|7619.9|7629.6|7619.6|2
1606909740000|2020-12-02 11:49:00|7630.1|7620.1|7630.4|7620.4|7630.4|7620.4|7630.1|7620.1|2
1606909750000|2020-12-02 11:49:10|7630.6|7620.6|7630.1|7620.1|7630.6|7620.6|7629.1|7619.1|6
1606909760000|2020-12-02 11:49:20|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|1
1606909770000|2020-12-02 11:49:30|7630.1|7620.1|7627.4|7617.4|7630.1|7620.1|7627.4|7617.4|7
1606909780000|2020-12-02 11:49:40|7626.9|7616.9|7625.6|7615.6|7626.9|7616.9|7625.6|7615.6|5
1606909790000|2020-12-02 11:49:50|7625.4|7615.4|7625.4|7615.4|7625.6|7615.6|7625.4|7615.4|3
1606909800000|2020-12-02 11:50:00|7625.3|7615.3|7625.5|7615.5|7625.5|7615.5|7625.3|7615.3|2
1606909810000|2020-12-02 11:50:10|7625.8|7615.8|7626.4|7616.4|7626.4|7616.4|7625.8|7615.8|3
1606909820000|2020-12-02 11:50:20|7626.6|7616.6|7627.1|7617.1|7627.1|7617.1|7626.6|7616.6|2
1606909830000|2020-12-02 11:50:30|7626.9|7616.9|7626.3|7616.3|7626.9|7616.9|7626|7616|7
1606909840000|2020-12-02 11:50:40|7626.6|7616.6|7625.6|7615.6|7627.6|7617.6|7625.6|7615.6|6
1606909850000|2020-12-02 11:50:50|7625.4|7615.4|7626.9|7616.9|7626.9|7616.9|7625|7615|7
1606909860000|2020-12-02 11:51:00|7627.1|7617.1|7628.1|7618.1|7628.1|7618.1|7627.1|7617.1|4
1606909870000|2020-12-02 11:51:10|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|1
1606909900000|2020-12-02 11:51:40|7628.6|7618.6|7629.4|7619.4|7629.4|7619.4|7628.6|7618.6|6
1606909910000|2020-12-02 11:51:50|7629.6|7619.6|7629.4|7619.4|7629.6|7619.6|7629.4|7619.4|2
1606909920000|2020-12-02 11:52:00|7629.6|7619.6|7629.6|7619.6|7629.9|7619.9|7629.6|7619.6|3
1606909930000|2020-12-02 11:52:10|7629.9|7619.9|7630.1|7620.1|7630.1|7620.1|7629.9|7619.9|2
1606909940000|2020-12-02 11:52:20|7630.4|7620.4|7631.9|7621.9|7631.9|7621.9|7630.4|7620.4|6
1606909950000|2020-12-02 11:52:30|7632.4|7622.4|7631.9|7621.9|7632.4|7622.4|7631.9|7621.9|3
1606909970000|2020-12-02 11:52:50|7633.1|7623.1|7632.9|7622.9|7633.1|7623.1|7631.6|7621.6|8
1606909980000|2020-12-02 11:53:00|7633.1|7623.1|7633.1|7623.1|7633.1|7623.1|7633.1|7623.1|1
1606909990000|2020-12-02 11:53:10|7633.4|7623.4|7633.1|7623.1|7633.6|7623.6|7633.1|7623.1|5
1606910000000|2020-12-02 11:53:20|7633.4|7623.4|7633.4|7623.4|7633.6|7623.6|7633.4|7623.4|3
1606910010000|2020-12-02 11:53:30|7633.1|7623.1|7633.6|7623.6|7633.6|7623.6|7633.1|7623.1|3
1606910020000|2020-12-02 11:53:40|7633.4|7623.4|7633.4|7623.4|7633.4|7623.4|7633.4|7623.4|1
1606910030000|2020-12-02 11:53:50|7633.6|7623.6|7633.6|7623.6|7633.6|7623.6|7633.4|7623.4|3
1606910040000|2020-12-02 11:54:00|7633.4|7623.4|7633.6|7623.6|7633.6|7623.6|7633.4|7623.4|2
1606910050000|2020-12-02 11:54:10|7633.9|7623.9|7633.4|7623.4|7633.9|7623.9|7633.4|7623.4|3
1606910060000|2020-12-02 11:54:20|7633.1|7623.1|7632.6|7622.6|7633.1|7623.1|7632.6|7622.6|4
1606910070000|2020-12-02 11:54:30|7632.9|7622.9|7632.6|7622.6|7632.9|7622.9|7632.6|7622.6|2
1606910090000|2020-12-02 11:54:50|7632.9|7622.9|7633|7623|7633.6|7623.6|7632.9|7622.9|4
1606910100000|2020-12-02 11:55:00|7633.1|7623.1|7632.5|7622.5|7633.6|7623.6|7632.1|7622.1|7
1606910110000|2020-12-02 11:55:10|7632.4|7622.4|7632.3|7622.3|7632.4|7622.4|7631.8|7621.8|4
1606910120000|2020-12-02 11:55:20|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|7632.4|7622.4|1
1606910130000|2020-12-02 11:55:30|7632.6|7622.6|7632.1|7622.1|7632.6|7622.6|7632.1|7622.1|2
1606910140000|2020-12-02 11:55:40|7632.6|7622.6|7632.9|7622.9|7633.1|7623.1|7632.6|7622.6|3
1606910150000|2020-12-02 11:55:50|7633|7623|7633.6|7623.6|7633.6|7623.6|7633|7623|6
1606910160000|2020-12-02 11:56:00|7633.8|7623.8|7636.4|7626.4|7636.9|7626.9|7633.8|7623.8|6
1606910170000|2020-12-02 11:56:10|7636.1|7626.1|7634.9|7624.9|7636.1|7626.1|7634.6|7624.6|7
1606910180000|2020-12-02 11:56:20|7635.6|7625.6|7634.4|7624.4|7635.6|7625.6|7634|7624|6
1606910190000|2020-12-02 11:56:30|7634.8|7624.8|7635|7625|7635|7625|7634.8|7624.8|2
1606910200000|2020-12-02 11:56:40|7635.3|7625.3|7634.9|7624.9|7635.3|7625.3|7634.9|7624.9|3
1606910210000|2020-12-02 11:56:50|7634.6|7624.6|7635.3|7625.3|7635.3|7625.3|7634.4|7624.4|5
1606910230000|2020-12-02 11:57:10|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|7635.1|7625.1|1
1606910240000|2020-12-02 11:57:20|7634.9|7624.9|7635.1|7625.1|7635.1|7625.1|7634.9|7624.9|4
1606910250000|2020-12-02 11:57:30|7636.1|7626.1|7636.1|7626.1|7636.1|7626.1|7636.1|7626.1|1
1606910260000|2020-12-02 11:57:40|7635.9|7625.9|7636.1|7626.1|7636.1|7626.1|7635.9|7625.9|2
1606910280000|2020-12-02 11:58:00|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|7635.9|7625.9|1
1606910290000|2020-12-02 11:58:10|7636.1|7626.1|7636.3|7626.3|7636.3|7626.3|7635.9|7625.9|4
1606910300000|2020-12-02 11:58:20|7636.1|7626.1|7635.8|7625.8|7636.1|7626.1|7635.8|7625.8|5
1606910310000|2020-12-02 11:58:30|7635.5|7625.5|7635.5|7625.5|7635.5|7625.5|7635.5|7625.5|1
1606910320000|2020-12-02 11:58:40|7635.6|7625.6|7635.9|7625.9|7636.1|7626.1|7635.6|7625.6|5
1606910340000|2020-12-02 11:59:00|7635.6|7625.6|7634.9|7624.9|7635.6|7625.6|7633.8|7623.8|8
1606910350000|2020-12-02 11:59:10|7635.1|7625.1|7635.6|7625.6|7635.6|7625.6|7635.1|7625.1|2
1606910360000|2020-12-02 11:59:20|7635.8|7625.8|7636|7626|7636|7626|7635.8|7625.8|2
1606910370000|2020-12-02 11:59:30|7635.9|7625.9|7636.9|7626.9|7636.9|7626.9|7635.8|7625.8|4
1606910380000|2020-12-02 11:59:40|7637.1|7627.1|7638.6|7628.6|7639.1|7629.1|7637.1|7627.1|7
1606910390000|2020-12-02 11:59:50|7638.8|7628.8|7638.6|7628.6|7639.3|7629.3|7638.6|7628.6|5
1606910400000|2020-12-02 12:00:00|7638.4|7628.4|7637.6|7627.6|7638.4|7628.4|7637.4|7627.4|6
1606910410000|2020-12-02 12:00:10|7637.3|7627.3|7638.1|7628.1|7638.1|7628.1|7637|7627|6
1606910420000|2020-12-02 12:00:20|7638.6|7628.6|7640|7630|7640|7630|7638.6|7628.6|6
1606910430000|2020-12-02 12:00:30|7640.3|7630.3|7640.6|7630.6|7640.6|7630.6|7640|7630|7
1606910440000|2020-12-02 12:00:40|7640.4|7630.4|7640.8|7630.8|7640.8|7630.8|7640.1|7630.1|3
1606910450000|2020-12-02 12:00:50|7641|7631|7642|7632|7642|7632|7641|7631|9
1606910460000|2020-12-02 12:01:00|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|7641.8|7631.8|1
1606910470000|2020-12-02 12:01:10|7641.5|7631.5|7640.4|7630.4|7641.5|7631.5|7640.4|7630.4|2
1606910480000|2020-12-02 12:01:20|7640.3|7630.3|7639.1|7629.1|7640.3|7630.3|7638.8|7628.8|6
1606910490000|2020-12-02 12:01:30|7639.3|7629.3|7640.9|7630.9|7641.9|7631.9|7639.3|7629.3|6
1606910500000|2020-12-02 12:01:40|7640.8|7630.8|7640.6|7630.6|7642.6|7632.6|7638.6|7628.6|16
1606910510000|2020-12-02 12:01:50|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|7640.5|7630.5|1
1606910520000|2020-12-02 12:02:00|7640.6|7630.6|7638|7628|7641.8|7631.8|7638|7628|5
1606910530000|2020-12-02 12:02:10|7637.8|7627.8|7638.1|7628.1|7638.1|7628.1|7637.4|7627.4|4
1606910540000|2020-12-02 12:02:20|7637.9|7627.9|7636.6|7626.6|7637.9|7627.9|7636.6|7626.6|6
1606910550000|2020-12-02 12:02:30|7636.4|7626.4|7636.1|7626.1|7636.4|7626.4|7636.1|7626.1|2
1606910560000|2020-12-02 12:02:40|7634.9|7624.9|7635.5|7625.5|7635.5|7625.5|7634.9|7624.9|2
1606910570000|2020-12-02 12:02:50|7635.6|7625.6|7637.1|7627.1|7637.1|7627.1|7635.6|7625.6|2
1606910580000|2020-12-02 12:03:00|7637.3|7627.3|7638.1|7628.1|7638.1|7628.1|7637.3|7627.3|9
1606910590000|2020-12-02 12:03:10|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|1
1606910610000|2020-12-02 12:03:30|7638.1|7628.1|7638.4|7628.4|7638.4|7628.4|7638.1|7628.1|2
1606910620000|2020-12-02 12:03:40|7638.8|7628.8|7639|7629|7639|7629|7638.8|7628.8|4
1606910640000|2020-12-02 12:04:00|7639.1|7629.1|7640.5|7630.5|7641.9|7631.9|7639.1|7629.1|10
1606910650000|2020-12-02 12:04:10|7640.8|7630.8|7640.4|7630.4|7640.9|7630.9|7640|7630|6
1606910660000|2020-12-02 12:04:20|7640.1|7630.1|7640.1|7630.1|7640.4|7630.4|7639.9|7629.9|5
1606910670000|2020-12-02 12:04:30|7639.6|7629.6|7640.4|7630.4|7640.4|7630.4|7639.6|7629.6|6
1606910680000|2020-12-02 12:04:40|7640.5|7630.5|7640.9|7630.9|7640.9|7630.9|7640.5|7630.5|2
1606910700000|2020-12-02 12:05:00|7640.8|7630.8|7640.6|7630.6|7641|7631|7640.4|7630.4|7
1606910710000|2020-12-02 12:05:10|7640.4|7630.4|7640.1|7630.1|7640.4|7630.4|7640.1|7630.1|2
1606910720000|2020-12-02 12:05:20|7639.9|7629.9|7640.9|7630.9|7640.9|7630.9|7639.9|7629.9|4
1606910730000|2020-12-02 12:05:30|7641|7631|7641.6|7631.6|7641.6|7631.6|7641|7631|3
1606910740000|2020-12-02 12:05:40|7641.4|7631.4|7641.8|7631.8|7641.9|7631.9|7641.1|7631.1|7
1606910750000|2020-12-02 12:05:50|7641.5|7631.5|7641.9|7631.9|7641.9|7631.9|7641.5|7631.5|3
1606910760000|2020-12-02 12:06:00|7642.3|7632.3|7643.1|7633.1|7643.3|7633.3|7642.3|7632.3|4
1606910770000|2020-12-02 12:06:10|7643.3|7633.3|7643.5|7633.5|7643.6|7633.6|7643.3|7633.3|4
1606910780000|2020-12-02 12:06:20|7642.8|7632.8|7642|7632|7642.8|7632.8|7641.8|7631.8|10
1606910800000|2020-12-02 12:06:40|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|7641.6|7631.6|1
1606910810000|2020-12-02 12:06:50|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|7641.4|7631.4|1
1606910820000|2020-12-02 12:07:00|7641.1|7631.1|7640.9|7630.9|7641.1|7631.1|7640.9|7630.9|2
1606910830000|2020-12-02 12:07:10|7640.6|7630.6|7639.4|7629.4|7640.6|7630.6|7639.4|7629.4|5
1606910840000|2020-12-02 12:07:20|7638.6|7628.6|7639.1|7629.1|7640.4|7630.4|7638.6|7628.6|8
1606910850000|2020-12-02 12:07:30|7638.9|7628.9|7638.6|7628.6|7639.4|7629.4|7638.4|7628.4|11
1606910860000|2020-12-02 12:07:40|7638.4|7628.4|7638.6|7628.6|7638.6|7628.6|7638.4|7628.4|2
1606910870000|2020-12-02 12:07:50|7638.4|7628.4|7637.9|7627.9|7638.9|7628.9|7637.9|7627.9|8
1606910880000|2020-12-02 12:08:00|7638.1|7628.1|7638.1|7628.1|7638.1|7628.1|7637.9|7627.9|7
1606910890000|2020-12-02 12:08:10|7638.4|7628.4|7638.4|7628.4|7638.4|7628.4|7638.1|7628.1|4
1606910900000|2020-12-02 12:08:20|7638.6|7628.6|7640.1|7630.1|7640.1|7630.1|7638.6|7628.6|7
1606910910000|2020-12-02 12:08:30|7640.3|7630.3|7640.8|7630.8|7640.8|7630.8|7640.3|7630.3|2
1606910920000|2020-12-02 12:08:40|7640.9|7630.9|7641.1|7631.1|7641.1|7631.1|7640.9|7630.9|2
1606910940000|2020-12-02 12:09:00|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1606910950000|2020-12-02 12:09:10|7640.8|7630.8|7640|7630|7640.8|7630.8|7640|7630|3
1606910960000|2020-12-02 12:09:20|7639.5|7629.5|7638.6|7628.6|7639.5|7629.5|7638.3|7628.3|8
1606910970000|2020-12-02 12:09:30|7638.4|7628.4|7638.1|7628.1|7638.6|7628.6|7638.1|7628.1|5
1606910980000|2020-12-02 12:09:40|7637.9|7627.9|7637.3|7627.3|7637.9|7627.9|7637.3|7627.3|2
1606910990000|2020-12-02 12:09:50|7636.9|7626.9|7636.4|7626.4|7637.4|7627.4|7636.4|7626.4|9
1606911000000|2020-12-02 12:10:00|7636.8|7626.8|7633.6|7623.6|7637.4|7627.4|7631.9|7621.9|11
1606911010000|2020-12-02 12:10:10|7633.9|7623.9|7633.9|7623.9|7634.4|7624.4|7633.9|7623.9|4
1606911020000|2020-12-02 12:10:20|7633.6|7623.6|7633.9|7623.9|7633.9|7623.9|7633.3|7623.3|9
1606911030000|2020-12-02 12:10:30|7633.6|7623.6|7633.8|7623.8|7633.9|7623.9|7633.6|7623.6|4
1606911040000|2020-12-02 12:10:40|7633.6|7623.6|7633.9|7623.9|7634.1|7624.1|7633.6|7623.6|7
1606911050000|2020-12-02 12:10:50|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|7634.1|7624.1|1
1606911060000|2020-12-02 12:11:00|7634.4|7624.4|7634.1|7624.1|7634.6|7624.6|7634.1|7624.1|4
1606911070000|2020-12-02 12:11:10|7634|7624|7634|7624|7634|7624|7633.3|7623.3|12
1606911080000|2020-12-02 12:11:20|7633.8|7623.8|7633.4|7623.4|7633.8|7623.8|7632.4|7622.4|6
1606911090000|2020-12-02 12:11:30|7633.3|7623.3|7633.4|7623.4|7633.4|7623.4|7633|7623|4
1606911100000|2020-12-02 12:11:40|7633.6|7623.6|7633.6|7623.6|7633.6|7623.6|7633.6|7623.6|1
1606911110000|2020-12-02 12:11:50|7633.8|7623.8|7633.9|7623.9|7634|7624|7633.4|7623.4|7
1606911120000|2020-12-02 12:12:00|7633.5|7623.5|7633.6|7623.6|7633.6|7623.6|7633.4|7623.4|3
1606911130000|2020-12-02 12:12:10|7633.5|7623.5|7633.4|7623.4|7633.5|7623.5|7633.3|7623.3|3
1606911140000|2020-12-02 12:12:20|7633.6|7623.6|7633.4|7623.4|7634.1|7624.1|7633.4|7623.4|5
1606911160000|2020-12-02 12:12:40|7633.3|7623.3|7633.3|7623.3|7633.3|7623.3|7633.3|7623.3|1
1606911170000|2020-12-02 12:12:50|7633|7623|7630.4|7620.4|7633|7623|7630.4|7620.4|12
1606911180000|2020-12-02 12:13:00|7630.3|7620.3|7628.9|7618.9|7630.3|7620.3|7628.6|7618.6|6
1606911190000|2020-12-02 12:13:10|7628.8|7618.8|7629.8|7619.8|7629.8|7619.8|7628.6|7618.6|9
1606911210000|2020-12-02 12:13:30|7629.9|7619.9|7630.6|7620.6|7630.6|7620.6|7629.9|7619.9|3
1606911220000|2020-12-02 12:13:40|7631.1|7621.1|7631.8|7621.8|7631.8|7621.8|7631.1|7621.1|4
1606911230000|2020-12-02 12:13:50|7631.3|7621.3|7629.5|7619.5|7631.3|7621.3|7629.5|7619.5|7
1606911240000|2020-12-02 12:14:00|7628.9|7618.9|7629.5|7619.5|7629.5|7619.5|7628.9|7618.9|2
1606911250000|2020-12-02 12:14:10|7629.8|7619.8|7628.8|7618.8|7629.8|7619.8|7628.6|7618.6|10
1606911260000|2020-12-02 12:14:20|7628.5|7618.5|7629.6|7619.6|7629.9|7619.9|7628.5|7618.5|9
1606911270000|2020-12-02 12:14:30|7629.9|7619.9|7630.8|7620.8|7630.8|7620.8|7629.8|7619.8|4
1606911280000|2020-12-02 12:14:40|7630.5|7620.5|7630.8|7620.8|7630.9|7620.9|7630.4|7620.4|6
1606911290000|2020-12-02 12:14:50|7630.5|7620.5|7630|7620|7630.6|7620.6|7630|7620|7
1606911300000|2020-12-02 12:15:00|7629.8|7619.8|7628.3|7618.3|7629.8|7619.8|7628.3|7618.3|9
1606911310000|2020-12-02 12:15:10|7628|7618|7628.3|7618.3|7628.3|7618.3|7626.4|7616.4|10
1606911320000|2020-12-02 12:15:20|7628.4|7618.4|7628.6|7618.6|7629.4|7619.4|7628.4|7618.4|5
1606911330000|2020-12-02 12:15:30|7628.4|7618.4|7627.9|7617.9|7628.4|7618.4|7627.6|7617.6|4
1606911340000|2020-12-02 12:15:40|7628.1|7618.1|7627.1|7617.1|7628.4|7618.4|7626.3|7616.3|8
1606911350000|2020-12-02 12:15:50|7626.9|7616.9|7628|7618|7628|7618|7626.9|7616.9|3
1606911360000|2020-12-02 12:16:00|7628.1|7618.1|7629.1|7619.1|7629.1|7619.1|7628.1|7618.1|4
1606911370000|2020-12-02 12:16:10|7630|7620|7630.9|7620.9|7630.9|7620.9|7630|7620|4
1606911390000|2020-12-02 12:16:30|7631.1|7621.1|7628.9|7618.9|7631.1|7621.1|7628.1|7618.1|11
1606911410000|2020-12-02 12:16:50|7628.6|7618.6|7628.4|7618.4|7628.9|7618.9|7628.4|7618.4|4
1606911420000|2020-12-02 12:17:00|7628.6|7618.6|7630.3|7620.3|7630.3|7620.3|7628.6|7618.6|10
1606911430000|2020-12-02 12:17:10|7630.4|7620.4|7630.4|7620.4|7630.9|7620.9|7630.4|7620.4|5
1606911440000|2020-12-02 12:17:20|7630.6|7620.6|7631.1|7621.1|7631.1|7621.1|7630.4|7620.4|5
1606911450000|2020-12-02 12:17:30|7630.9|7620.9|7630|7620|7630.9|7620.9|7629.6|7619.6|8
1606911460000|2020-12-02 12:17:40|7630.1|7620.1|7630.4|7620.4|7630.6|7620.6|7629.8|7619.8|11
1606911470000|2020-12-02 12:17:50|7630.1|7620.1|7630.4|7620.4|7630.6|7620.6|7629.8|7619.8|7
1606911480000|2020-12-02 12:18:00|7630.1|7620.1|7628.6|7618.6|7630.1|7620.1|7628.6|7618.6|5
1606911500000|2020-12-02 12:18:20|7628.9|7618.9|7628.9|7618.9|7629.9|7619.9|7628.9|7618.9|4
1606911510000|2020-12-02 12:18:30|7628.6|7618.6|7628.6|7618.6|7628.6|7618.6|7628.5|7618.5|3
1606911520000|2020-12-02 12:18:40|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|7628.9|7618.9|1
1606911530000|2020-12-02 12:18:50|7629|7619|7628.8|7618.8|7629|7619|7628.8|7618.8|2
1606911540000|2020-12-02 12:19:00|7628.9|7618.9|7628.4|7618.4|7629.4|7619.4|7628.4|7618.4|8
1606911550000|2020-12-02 12:19:10|7628.6|7618.6|7629.1|7619.1|7629.4|7619.4|7628.6|7618.6|6
1606911570000|2020-12-02 12:19:30|7628.9|7618.9|7628.8|7618.8|7628.9|7618.9|7627.9|7617.9|6
1606911580000|2020-12-02 12:19:40|7628.5|7618.5|7629.4|7619.4|7629.4|7619.4|7628.3|7618.3|7
1606911590000|2020-12-02 12:19:50|7629.1|7619.1|7629.4|7619.4|7629.8|7619.8|7629.1|7619.1|5
1606911600000|2020-12-02 12:20:00|7629.5|7619.5|7629.9|7619.9|7629.9|7619.9|7629.3|7619.3|7
1606911610000|2020-12-02 12:20:10|7630|7620|7632.1|7622.1|7632.1|7622.1|7629.9|7619.9|5
1606911620000|2020-12-02 12:20:20|7631.9|7621.9|7630.8|7620.8|7631.9|7621.9|7630.8|7620.8|5
1606911630000|2020-12-02 12:20:30|7630.5|7620.5|7630.6|7620.6|7630.8|7620.8|7630.3|7620.3|8
1606911640000|2020-12-02 12:20:40|7630.5|7620.5|7629.6|7619.6|7630.5|7620.5|7629.6|7619.6|2
1606911650000|2020-12-02 12:20:50|7629.4|7619.4|7629|7619|7629.4|7619.4|7628.8|7618.8|6
1606911660000|2020-12-02 12:21:00|7629.3|7619.3|7629.9|7619.9|7629.9|7619.9|7629.3|7619.3|3
1606911670000|2020-12-02 12:21:10|7630|7620|7630.1|7620.1|7630.1|7620.1|7630|7620|2
1606911680000|2020-12-02 12:21:20|7630|7620|7631.1|7621.1|7631.1|7621.1|7630|7620|8
1606911700000|2020-12-02 12:21:40|7630.8|7620.8|7631.3|7621.3|7631.4|7621.4|7630.5|7620.5|9
1606911710000|2020-12-02 12:21:50|7631.5|7621.5|7631|7621|7631.5|7621.5|7631|7621|3
1606911730000|2020-12-02 12:22:10|7631.1|7621.1|7631.1|7621.1|7631.6|7621.6|7631|7621|6
1606911740000|2020-12-02 12:22:20|7631.5|7621.5|7631.6|7621.6|7631.6|7621.6|7631.5|7621.5|2
1606911750000|2020-12-02 12:22:30|7631.4|7621.4|7631.6|7621.6|7631.6|7621.6|7631.3|7621.3|6
1606911770000|2020-12-02 12:22:50|7631.9|7621.9|7632|7622|7632.4|7622.4|7631.8|7621.8|9
1606911780000|2020-12-02 12:23:00|7632.3|7622.3|7632.8|7622.8|7632.8|7622.8|7632.3|7622.3|5
1606911790000|2020-12-02 12:23:10|7633|7623|7632.8|7622.8|7633|7623|7632.8|7622.8|2
1606911810000|2020-12-02 12:23:30|7632.9|7622.9|7633.5|7623.5|7633.5|7623.5|7632.9|7622.9|9
1606911820000|2020-12-02 12:23:40|7633.3|7623.3|7632.8|7622.8|7633.3|7623.3|7632.8|7622.8|3
1606911840000|2020-12-02 12:24:00|7633|7623|7632.6|7622.6|7633.1|7623.1|7632.3|7622.3|11
1606911860000|2020-12-02 12:24:20|7632.9|7622.9|7633.4|7623.4|7633.4|7623.4|7632.6|7622.6|6
1606911870000|2020-12-02 12:24:30|7633.8|7623.8|7633.6|7623.6|7634.1|7624.1|7633.6|7623.6|4
1606911880000|2020-12-02 12:24:40|7633.4|7623.4|7633.6|7623.6|7633.6|7623.6|7633.1|7623.1|4
1606911890000|2020-12-02 12:24:50|7633.4|7623.4|7633.9|7623.9|7633.9|7623.9|7633.4|7623.4|3
1606911900000|2020-12-02 12:25:00|7633.8|7623.8|7633.9|7623.9|7633.9|7623.9|7633.8|7623.8|2
1606911920000|2020-12-02 12:25:20|7633.6|7623.6|7633.1|7623.1|7633.6|7623.6|7633.1|7623.1|5
1606911930000|2020-12-02 12:25:30|7633.4|7623.4|7633.5|7623.5|7633.6|7623.6|7632.8|7622.8|8
1606911940000|2020-12-02 12:25:40|7633|7623|7632.3|7622.3|7633|7623|7632.3|7622.3|6
1606911950000|2020-12-02 12:25:50|7632.4|7622.4|7632.3|7622.3|7632.4|7622.4|7632.3|7622.3|2
1606911960000|2020-12-02 12:26:00|7632.4|7622.4|7632.4|7622.4|7632.6|7622.6|7632.4|7622.4|3
1606911970000|2020-12-02 12:26:10|7632.3|7622.3|7632.8|7622.8|7632.8|7622.8|7632.3|7622.3|6
1606911980000|2020-12-02 12:26:20|7632.5|7622.5|7630.3|7620.3|7632.5|7622.5|7629.9|7619.9|9
1606911990000|2020-12-02 12:26:30|7630|7620|7629.9|7619.9|7630|7620|7629.1|7619.1|7
1606912000000|2020-12-02 12:26:40|7630.1|7620.1|7630.5|7620.5|7631.1|7621.1|7630.1|7620.1|5
1606912010000|2020-12-02 12:26:50|7630.4|7620.4|7629.4|7619.4|7630.4|7620.4|7629.4|7619.4|7
1606912020000|2020-12-02 12:27:00|7629.3|7619.3|7626.4|7616.4|7629.3|7619.3|7625.8|7615.8|10
1606912030000|2020-12-02 12:27:10|7626.6|7616.6|7627.1|7617.1|7627.1|7617.1|7626.3|7616.3|12
1606912040000|2020-12-02 12:27:20|7627.4|7617.4|7627.4|7617.4|7627.4|7617.4|7627.1|7617.1|5
1606912050000|2020-12-02 12:27:30|7627.6|7617.6|7626.5|7616.5|7627.9|7617.9|7626.5|7616.5|6
1606912060000|2020-12-02 12:27:40|7626.8|7616.8|7627.1|7617.1|7627.1|7617.1|7626.8|7616.8|3
1606912080000|2020-12-02 12:28:00|7627|7617|7627.1|7617.1|7627.1|7617.1|7626.8|7616.8|3
1606912090000|2020-12-02 12:28:10|7627|7617|7627|7617|7627|7617|7627|7617|1
1606912100000|2020-12-02 12:28:20|7627.3|7617.3|7628.1|7618.1|7628.1|7618.1|7627.1|7617.1|7
1606912110000|2020-12-02 12:28:30|7628.4|7618.4|7628.9|7618.9|7628.9|7618.9|7628|7618|6
1606912120000|2020-12-02 12:28:40|7628.6|7618.6|7629.6|7619.6|7629.6|7619.6|7628.6|7618.6|4
1606912130000|2020-12-02 12:28:50|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606912160000|2020-12-02 12:29:20|7629.4|7619.4|7629.1|7619.1|7629.4|7619.4|7629.1|7619.1|2
1606912170000|2020-12-02 12:29:30|7628.9|7618.9|7627.1|7617.1|7629.6|7619.6|7627.1|7617.1|6
1606912180000|2020-12-02 12:29:40|7627|7617|7627|7617|7627|7617|7627|7617|1
1606912190000|2020-12-02 12:29:50|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|1
1606912200000|2020-12-02 12:30:00|7627.3|7617.3|7627|7617|7627.3|7617.3|7627|7617|2
1606912210000|2020-12-02 12:30:10|7626.6|7616.6|7628.5|7618.5|7628.5|7618.5|7626.6|7616.6|9
1606912220000|2020-12-02 12:30:20|7628.8|7618.8|7628.1|7618.1|7628.9|7618.9|7627.9|7617.9|7
1606912230000|2020-12-02 12:30:30|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|7628.4|7618.4|1
1606912240000|2020-12-02 12:30:40|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|7628.1|7618.1|1
1606912250000|2020-12-02 12:30:50|7628.4|7618.4|7629.3|7619.3|7629.3|7619.3|7628.4|7618.4|6
1606912260000|2020-12-02 12:31:00|7629.1|7619.1|7631.3|7621.3|7631.3|7621.3|7628.9|7618.9|10
1606912280000|2020-12-02 12:31:20|7631|7621|7630.5|7620.5|7631.4|7621.4|7630.5|7620.5|12
1606912290000|2020-12-02 12:31:30|7630.3|7620.3|7630.4|7620.4|7630.5|7620.5|7630|7620|6
1606912300000|2020-12-02 12:31:40|7630.1|7620.1|7630.8|7620.8|7631|7621|7629.5|7619.5|9
1606912310000|2020-12-02 12:31:50|7630.5|7620.5|7630.3|7620.3|7630.5|7620.5|7630.3|7620.3|3
1606912320000|2020-12-02 12:32:00|7630.5|7620.5|7628.4|7618.4|7630.5|7620.5|7627.9|7617.9|8
1606912330000|2020-12-02 12:32:10|7628.1|7618.1|7627.5|7617.5|7628.1|7618.1|7627.5|7617.5|3
1606912400000|2020-12-02 12:33:20|7629.3|7619.3|7629.3|7619.3|7629.3|7619.3|7629.3|7619.3|1
1606912430000|2020-12-02 12:33:50|7626|7616|7626.4|7616.4|7626.4|7616.4|7626|7616|2
1606912470000|2020-12-02 12:34:30|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|7627.9|7617.9|1
1606912500000|2020-12-02 12:35:00|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|7627.6|7617.6|1
1606912540000|2020-12-02 12:35:40|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|7627.1|7617.1|1
1606912570000|2020-12-02 12:36:10|7627.5|7617.5|7627.5|7617.5|7627.5|7617.5|7627.5|7617.5|1
1606912610000|2020-12-02 12:36:50|7630.3|7620.3|7630.3|7620.3|7630.3|7620.3|7630.3|7620.3|1
1606912640000|2020-12-02 12:37:20|7631.3|7621.3|7631.3|7621.3|7631.3|7621.3|7631.3|7621.3|1
1606912680000|2020-12-02 12:38:00|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|1
1606912710000|2020-12-02 12:38:30|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|7630.4|7620.4|1
1606912750000|2020-12-02 12:39:10|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|7630.1|7620.1|1
1606912780000|2020-12-02 12:39:40|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|7629.4|7619.4|1
1606912810000|2020-12-02 12:40:10|7626.8|7616.8|7626.8|7616.8|7626.8|7616.8|7626.8|7616.8|1
1606912850000|2020-12-02 12:40:50|7621.4|7611.4|7621.4|7611.4|7621.4|7611.4|7621.4|7611.4|1
1606912890000|2020-12-02 12:41:30|7616.4|7606.4|7616.4|7606.4|7616.4|7606.4|7616.4|7606.4|1
1606912920000|2020-12-02 12:42:00|7612|7602|7611.8|7601.8|7612|7602|7611.8|7601.8|2
1606912990000|2020-12-02 12:43:10|7608|7598|7608.5|7598.5|7608.5|7598.5|7608|7598|2
1606913030000|2020-12-02 12:43:50|7610|7600|7604.6|7594.6|7610|7600|7604.6|7594.6|2
1606913060000|2020-12-02 12:44:20|7601.4|7591.4|7601.4|7591.4|7601.4|7591.4|7601.4|7591.4|1
1606913100000|2020-12-02 12:45:00|7603.3|7593.3|7604.3|7594.3|7604.3|7594.3|7603.3|7593.3|4
1606913130000|2020-12-02 12:45:30|7602.5|7592.5|7602.5|7592.5|7602.5|7592.5|7602.5|7592.5|1
1606913170000|2020-12-02 12:46:10|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|1
1606913200000|2020-12-02 12:46:40|7600.8|7590.8|7601.4|7591.4|7601.4|7591.4|7600.8|7590.8|2
1606913240000|2020-12-02 12:47:20|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|1
1606913270000|2020-12-02 12:47:50|7596.4|7586.4|7597|7587|7597|7587|7596.4|7586.4|4
1606913300000|2020-12-02 12:48:20|7588.8|7578.8|7588.8|7578.8|7588.8|7578.8|7588.8|7578.8|1
1606913310000|2020-12-02 12:48:30|7589|7579|7589.1|7579.1|7589.4|7579.4|7589|7579|3
1606913340000|2020-12-02 12:49:00|7594.6|7584.6|7594.6|7584.6|7594.6|7584.6|7594.6|7584.6|1
1606913370000|2020-12-02 12:49:30|7590.3|7580.3|7591.5|7581.5|7591.5|7581.5|7589.8|7579.8|5
1606913380000|2020-12-02 12:49:40|7592.3|7582.3|7594|7584|7594|7584|7591.8|7581.8|8
1606913390000|2020-12-02 12:49:50|7593.8|7583.8|7591.8|7581.8|7593.8|7583.8|7591.3|7581.3|6
1606913400000|2020-12-02 12:50:00|7592|7582|7592.8|7582.8|7593.5|7583.5|7592|7582|8
1606913410000|2020-12-02 12:50:10|7592.5|7582.5|7592.5|7582.5|7592.5|7582.5|7592|7582|3
1606913420000|2020-12-02 12:50:20|7592.8|7582.8|7597.8|7587.8|7597.8|7587.8|7592.8|7582.8|7
1606913430000|2020-12-02 12:50:30|7598|7588|7596.3|7586.3|7599.3|7589.3|7596.3|7586.3|10
1606913440000|2020-12-02 12:50:40|7596.5|7586.5|7597.3|7587.3|7597.3|7587.3|7596.5|7586.5|3
1606913450000|2020-12-02 12:50:50|7597.5|7587.5|7597|7587|7597.5|7587.5|7596.8|7586.8|3
1606913460000|2020-12-02 12:51:00|7599.3|7589.3|7603|7593|7604|7594|7599|7589|12
1606913470000|2020-12-02 12:51:10|7603.3|7593.3|7606|7596|7607|7597|7603|7593|13
1606913480000|2020-12-02 12:51:20|7605.8|7595.8|7606.3|7596.3|7606.8|7596.8|7605.5|7595.5|10
1606913490000|2020-12-02 12:51:30|7606|7596|7607.8|7597.8|7607.8|7597.8|7605.8|7595.8|10
1606913500000|2020-12-02 12:51:40|7608|7598|7605.8|7595.8|7608|7598|7605.8|7595.8|9
1606913510000|2020-12-02 12:51:50|7605.5|7595.5|7608|7598|7608.3|7598.3|7605.3|7595.3|10
1606913520000|2020-12-02 12:52:00|7607.8|7597.8|7607.8|7597.8|7607.8|7597.8|7607.3|7597.3|5
1606913530000|2020-12-02 12:52:10|7607.5|7597.5|7605.5|7595.5|7607.5|7597.5|7605.5|7595.5|6
1606913540000|2020-12-02 12:52:20|7605.8|7595.8|7603.5|7593.5|7606.3|7596.3|7603.5|7593.5|9
1606913550000|2020-12-02 12:52:30|7603|7593|7605.8|7595.8|7605.8|7595.8|7602.8|7592.8|10
1606913560000|2020-12-02 12:52:40|7606|7596|7606.5|7596.5|7608|7598|7605.3|7595.3|15
1606913570000|2020-12-02 12:52:50|7606.8|7596.8|7609.8|7599.8|7610.5|7600.5|7606.8|7596.8|12
1606913580000|2020-12-02 12:53:00|7609.5|7599.5|7611.3|7601.3|7611.3|7601.3|7609.3|7599.3|7
1606913590000|2020-12-02 12:53:10|7610.5|7600.5|7610.8|7600.8|7611.3|7601.3|7610.3|7600.3|11
1606913600000|2020-12-02 12:53:20|7610.5|7600.5|7610.5|7600.5|7610.5|7600.5|7610|7600|4
1606913610000|2020-12-02 12:53:30|7610.3|7600.3|7608.8|7598.8|7610.3|7600.3|7608.8|7598.8|8
1606913620000|2020-12-02 12:53:40|7609|7599|7609|7599|7609.5|7599.5|7608.3|7598.3|9
1606913630000|2020-12-02 12:53:50|7609.3|7599.3|7610.5|7600.5|7610.5|7600.5|7609.3|7599.3|3
1606913640000|2020-12-02 12:54:00|7610.3|7600.3|7610.5|7600.5|7610.8|7600.8|7609.8|7599.8|11
1606913650000|2020-12-02 12:54:10|7610.8|7600.8|7611|7601|7611.8|7601.8|7610.8|7600.8|9
1606913660000|2020-12-02 12:54:20|7610.8|7600.8|7609.3|7599.3|7611|7601|7608.8|7598.8|8
1606913670000|2020-12-02 12:54:30|7609|7599|7610.8|7600.8|7610.8|7600.8|7608.8|7598.8|9
1606913680000|2020-12-02 12:54:40|7611.3|7601.3|7611.8|7601.8|7611.8|7601.8|7611.3|7601.3|2
1606913690000|2020-12-02 12:54:50|7612|7602|7612.3|7602.3|7612.5|7602.5|7612|7602|3
1606913700000|2020-12-02 12:55:00|7612|7602|7612.3|7602.3|7612.3|7602.3|7612|7602|4
1606913710000|2020-12-02 12:55:10|7612|7602|7610.8|7600.8|7612.3|7602.3|7610.8|7600.8|6
1606913720000|2020-12-02 12:55:20|7611|7601|7610.8|7600.8|7611.5|7601.5|7610.8|7600.8|4
1606913730000|2020-12-02 12:55:30|7611|7601|7612.3|7602.3|7612.3|7602.3|7610.8|7600.8|5
1606913740000|2020-12-02 12:55:40|7612.5|7602.5|7614|7604|7614.3|7604.3|7612.5|7602.5|4
1606913750000|2020-12-02 12:55:50|7614.3|7604.3|7614.3|7604.3|7614.3|7604.3|7614.3|7604.3|1
1606913760000|2020-12-02 12:56:00|7614.5|7604.5|7614.3|7604.3|7614.5|7604.5|7614.3|7604.3|2
1606913770000|2020-12-02 12:56:10|7614.5|7604.5|7614.5|7604.5|7614.5|7604.5|7614.3|7604.3|5
1606913780000|2020-12-02 12:56:20|7614.3|7604.3|7611.8|7601.8|7614.3|7604.3|7611.8|7601.8|5
1606913790000|2020-12-02 12:56:30|7612|7602|7614.5|7604.5|7614.8|7604.8|7612|7602|8
1606913800000|2020-12-02 12:56:40|7614.3|7604.3|7613|7603|7614.3|7604.3|7613|7603|7
1606913810000|2020-12-02 12:56:50|7613.3|7603.3|7612.3|7602.3|7613.3|7603.3|7612.3|7602.3|5
1606913820000|2020-12-02 12:57:00|7612.5|7602.5|7611.8|7601.8|7612.5|7602.5|7611.8|7601.8|4
1606913830000|2020-12-02 12:57:10|7612|7602|7611.8|7601.8|7612|7602|7611.8|7601.8|2
1606913840000|2020-12-02 12:57:20|7612|7602|7614.3|7604.3|7614.3|7604.3|7612|7602|6
1606913850000|2020-12-02 12:57:30|7614|7604|7613.5|7603.5|7614|7604|7613.5|7603.5|4
1606913860000|2020-12-02 12:57:40|7613.3|7603.3|7613|7603|7613.3|7603.3|7611.5|7601.5|6
1606913870000|2020-12-02 12:57:50|7612.3|7602.3|7613|7603|7613|7603|7612.3|7602.3|6
1606913880000|2020-12-02 12:58:00|7612.5|7602.5|7613.3|7603.3|7613.3|7603.3|7612.5|7602.5|3
1606913890000|2020-12-02 12:58:10|7613|7603|7611.5|7601.5|7613.3|7603.3|7611.5|7601.5|6
1606913900000|2020-12-02 12:58:20|7612|7602|7611.3|7601.3|7612.3|7602.3|7611.3|7601.3|3
1606913910000|2020-12-02 12:58:30|7611.5|7601.5|7611.8|7601.8|7611.8|7601.8|7611.5|7601.5|2
1606913920000|2020-12-02 12:58:40|7612.8|7602.8|7616|7606|7616|7606|7612.8|7602.8|7
1606913930000|2020-12-02 12:58:50|7616.3|7606.3|7615.8|7605.8|7617|7607|7615.3|7605.3|9
1606913940000|2020-12-02 12:59:00|7615.3|7605.3|7615.3|7605.3|7616.8|7606.8|7615.3|7605.3|6
1606913950000|2020-12-02 12:59:10|7614.3|7604.3|7613.8|7603.8|7614.8|7604.8|7613.3|7603.3|7
1606913960000|2020-12-02 12:59:20|7613.5|7603.5|7614|7604|7614|7604|7612.5|7602.5|7
1606913970000|2020-12-02 12:59:30|7614.3|7604.3|7615|7605|7615.3|7605.3|7614|7604|7
1606913980000|2020-12-02 12:59:40|7614.8|7604.8|7613.3|7603.3|7614.8|7604.8|7613.3|7603.3|5
1606913990000|2020-12-02 12:59:50|7613.5|7603.5|7613.5|7603.5|7613.5|7603.5|7613.5|7603.5|1
1606914000000|2020-12-02 13:00:00|7613.8|7603.8|7604.5|7594.5|7614.3|7604.3|7604.5|7594.5|23
1606914010000|2020-12-02 13:00:10|7604.3|7594.3|7597|7587|7604.3|7594.3|7597|7587|27
1606914020000|2020-12-02 13:00:20|7596.8|7586.8|7598.5|7588.5|7598.5|7588.5|7594|7584|25
1606914030000|2020-12-02 13:00:30|7599|7589|7597.8|7587.8|7601.8|7591.8|7596|7586|25
1606914040000|2020-12-02 13:00:40|7597.5|7587.5|7599.5|7589.5|7602.3|7592.3|7597.3|7587.3|19
1606914050000|2020-12-02 13:00:50|7599.8|7589.8|7596.8|7586.8|7600.3|7590.3|7595.8|7585.8|17
1606914060000|2020-12-02 13:01:00|7596.5|7586.5|7603.5|7593.5|7603.5|7593.5|7596.5|7586.5|23
1606914070000|2020-12-02 13:01:10|7604.3|7594.3|7605.5|7595.5|7606.5|7596.5|7604.3|7594.3|17
1606914080000|2020-12-02 13:01:20|7603.8|7593.8|7604|7594|7604.8|7594.8|7602|7592|23
1606914090000|2020-12-02 13:01:30|7603.8|7593.8|7606.3|7596.3|7606.5|7596.5|7603.8|7593.8|16
1606914100000|2020-12-02 13:01:40|7606.5|7596.5|7603|7593|7606.8|7596.8|7601.8|7591.8|12
1606914110000|2020-12-02 13:01:50|7603.3|7593.3|7601.5|7591.5|7606|7596|7601|7591|12
1606914120000|2020-12-02 13:02:00|7601.8|7591.8|7604|7594|7604|7594|7599.5|7589.5|10
1606914130000|2020-12-02 13:02:10|7604.3|7594.3|7610.3|7600.3|7610.3|7600.3|7604.3|7594.3|12
1606914140000|2020-12-02 13:02:20|7610.8|7600.8|7614.5|7604.5|7615.8|7605.8|7610.8|7600.8|17
1606914150000|2020-12-02 13:02:30|7614.8|7604.8|7617|7607|7617|7607|7613.8|7603.8|16
1606914160000|2020-12-02 13:02:40|7617.5|7607.5|7620.8|7610.8|7620.8|7610.8|7617.5|7607.5|12
1606914170000|2020-12-02 13:02:50|7621|7611|7624|7614|7624|7614|7621|7611|9
1606914180000|2020-12-02 13:03:00|7623.8|7613.8|7620.5|7610.5|7623.8|7613.8|7618.8|7608.8|21
1606914190000|2020-12-02 13:03:10|7620.3|7610.3|7625|7615|7625.3|7615.3|7619.8|7609.8|15
1606914200000|2020-12-02 13:03:20|7625.3|7615.3|7625|7615|7626.8|7616.8|7624.3|7614.3|19
1606914210000|2020-12-02 13:03:30|7625.3|7615.3|7621.3|7611.3|7626.3|7616.3|7620|7610|25
1606914220000|2020-12-02 13:03:40|7622.3|7612.3|7623|7613|7623.3|7613.3|7622.3|7612.3|16
1606914230000|2020-12-02 13:03:50|7622.8|7612.8|7622.5|7612.5|7623|7613|7622|7612|11
1606914240000|2020-12-02 13:04:00|7622.8|7612.8|7619.8|7609.8|7623.3|7613.3|7619.5|7609.5|16
1606914250000|2020-12-02 13:04:10|7619.5|7609.5|7619|7609|7619.5|7609.5|7618|7608|16
1606914260000|2020-12-02 13:04:20|7619.3|7609.3|7623.5|7613.5|7623.5|7613.5|7619.3|7609.3|9
1606914270000|2020-12-02 13:04:30|7623.8|7613.8|7625.3|7615.3|7626.5|7616.5|7623.8|7613.8|18
1606914280000|2020-12-02 13:04:40|7625|7615|7623.3|7613.3|7625.8|7615.8|7622.8|7612.8|21
1606914290000|2020-12-02 13:04:50|7622.8|7612.8|7621.5|7611.5|7622.8|7612.8|7620.8|7610.8|11
1606914300000|2020-12-02 13:05:00|7622|7612|7618.8|7608.8|7622|7612|7616.8|7606.8|17
1606914310000|2020-12-02 13:05:10|7618|7608|7618|7608|7621.3|7611.3|7618|7608|12
1606914320000|2020-12-02 13:05:20|7618.3|7608.3|7622.5|7612.5|7622.5|7612.5|7618.3|7608.3|13
1606914330000|2020-12-02 13:05:30|7622|7612|7618.5|7608.5|7622|7612|7618.3|7608.3|16
1606914340000|2020-12-02 13:05:40|7618.8|7608.8|7619.8|7609.8|7621.3|7611.3|7618.8|7608.8|16
1606914350000|2020-12-02 13:05:50|7620|7610|7619.5|7609.5|7620|7610|7619|7609|11
1606914360000|2020-12-02 13:06:00|7617.3|7607.3|7617.3|7607.3|7618|7608|7616.3|7606.3|14
1606914370000|2020-12-02 13:06:10|7617.5|7607.5|7619.8|7609.8|7619.8|7609.8|7617.5|7607.5|10
1606914380000|2020-12-02 13:06:20|7619.5|7609.5|7615|7605|7619.8|7609.8|7615|7605|8
1606914390000|2020-12-02 13:06:30|7615.8|7605.8|7618|7608|7618|7608|7615.8|7605.8|7
1606914400000|2020-12-02 13:06:40|7618.3|7608.3|7619.5|7609.5|7619.8|7609.8|7618.3|7608.3|5
1606914410000|2020-12-02 13:06:50|7619.3|7609.3|7617.8|7607.8|7619.8|7609.8|7616.3|7606.3|14
1606914420000|2020-12-02 13:07:00|7617.3|7607.3|7614.3|7604.3|7617.3|7607.3|7614.3|7604.3|14
1606914430000|2020-12-02 13:07:10|7615.5|7605.5|7613.5|7603.5|7617|7607|7613.5|7603.5|18
1606914440000|2020-12-02 13:07:20|7613.8|7603.8|7614.8|7604.8|7615.8|7605.8|7613.8|7603.8|7
1606914450000|2020-12-02 13:07:30|7614.3|7604.3|7613.3|7603.3|7614.3|7604.3|7611.3|7601.3|17
1606914460000|2020-12-02 13:07:40|7613|7603|7614|7604|7614|7604|7612.3|7602.3|9
1606914470000|2020-12-02 13:07:50|7613.5|7603.5|7612|7602|7613.5|7603.5|7611.3|7601.3|11
1606914480000|2020-12-02 13:08:00|7612.8|7602.8|7610|7600|7613|7603|7610|7600|16
1606914490000|2020-12-02 13:08:10|7610.3|7600.3|7609.3|7599.3|7611.3|7601.3|7609|7599|12
1606914500000|2020-12-02 13:08:20|7609|7599|7607.8|7597.8|7609|7599|7606|7596|9
1606914510000|2020-12-02 13:08:30|7608|7598|7609.8|7599.8|7609.8|7599.8|7607.3|7597.3|16
1606914520000|2020-12-02 13:08:40|7610.3|7600.3|7609.5|7599.5|7612|7602|7609.5|7599.5|14
1606914530000|2020-12-02 13:08:50|7609.3|7599.3|7606.8|7596.8|7609.3|7599.3|7606.8|7596.8|12
1606914540000|2020-12-02 13:09:00|7606.5|7596.5|7610.3|7600.3|7610.3|7600.3|7605.8|7595.8|12
1606914550000|2020-12-02 13:09:10|7610.8|7600.8|7611|7601|7612.3|7602.3|7610.3|7600.3|10
1606914560000|2020-12-02 13:09:20|7610.8|7600.8|7611|7601|7611|7601|7609|7599|13
1606914570000|2020-12-02 13:09:30|7610.5|7600.5|7612.5|7602.5|7612.5|7602.5|7610.5|7600.5|12
1606914580000|2020-12-02 13:09:40|7613.3|7603.3|7611.5|7601.5|7613.8|7603.8|7611.5|7601.5|10
1606914590000|2020-12-02 13:09:50|7611.3|7601.3|7613.8|7603.8|7613.8|7603.8|7611.3|7601.3|5
1606914600000|2020-12-02 13:10:00|7614.3|7604.3|7616|7606|7617|7607|7614.3|7604.3|18
1606914610000|2020-12-02 13:10:10|7616.3|7606.3|7617|7607|7617.3|7607.3|7616.3|7606.3|6
1606914620000|2020-12-02 13:10:20|7617.3|7607.3|7619.5|7609.5|7619.5|7609.5|7617.3|7607.3|8
1606914630000|2020-12-02 13:10:30|7620|7610|7621|7611|7621.5|7611.5|7620|7610|13
1606914640000|2020-12-02 13:10:40|7619.8|7609.8|7620.5|7610.5|7620.5|7610.5|7619.5|7609.5|6
1606914650000|2020-12-02 13:10:50|7620.8|7610.8|7621.3|7611.3|7621.3|7611.3|7620.5|7610.5|6
1606914660000|2020-12-02 13:11:00|7622|7612|7623.3|7613.3|7623.3|7613.3|7621.8|7611.8|7
1606914670000|2020-12-02 13:11:10|7623.5|7613.5|7622|7612|7624.8|7614.8|7621.8|7611.8|9
1606914680000|2020-12-02 13:11:20|7622.3|7612.3|7622.8|7612.8|7623.3|7613.3|7622.3|7612.3|7
1606914690000|2020-12-02 13:11:30|7622.5|7612.5|7618.3|7608.3|7622.5|7612.5|7618.3|7608.3|13
1606914700000|2020-12-02 13:11:40|7618|7608|7620.8|7610.8|7621|7611|7618|7608|11
1606914710000|2020-12-02 13:11:50|7621|7611|7622|7612|7623.8|7613.8|7621|7611|15
1606914720000|2020-12-02 13:12:00|7622.5|7612.5|7622.5|7612.5|7624.3|7614.3|7621.3|7611.3|14
1606914730000|2020-12-02 13:12:10|7622.3|7612.3|7622|7612|7623|7613|7621.5|7611.5|9
1606914740000|2020-12-02 13:12:20|7621.8|7611.8|7618.5|7608.5|7621.8|7611.8|7618|7608|9
1606914750000|2020-12-02 13:12:30|7619|7609|7619.5|7609.5|7619.5|7609.5|7618.8|7608.8|7
1606914760000|2020-12-02 13:12:40|7619.8|7609.8|7617|7607|7619.8|7609.8|7617|7607|8
1606914770000|2020-12-02 13:12:50|7616.8|7606.8|7616.3|7606.3|7616.8|7606.8|7616|7606|12
1606914780000|2020-12-02 13:13:00|7618|7608|7620|7610|7620|7610|7618|7608|8
1606914790000|2020-12-02 13:13:10|7620.3|7610.3|7620.5|7610.5|7622.3|7612.3|7620|7610|13
1606914800000|2020-12-02 13:13:20|7620.8|7610.8|7622|7612|7623|7613|7620.8|7610.8|12
1606914810000|2020-12-02 13:13:30|7622.3|7612.3|7626|7616|7626|7616|7622.3|7612.3|11
1606914820000|2020-12-02 13:13:40|7625.8|7615.8|7626.8|7616.8|7628|7618|7625.5|7615.5|10
1606914830000|2020-12-02 13:13:50|7626.5|7616.5|7623.3|7613.3|7626.5|7616.5|7623.3|7613.3|10
1606914840000|2020-12-02 13:14:00|7622.8|7612.8|7624.5|7614.5|7624.8|7614.8|7622.8|7612.8|12
1606914860000|2020-12-02 13:14:20|7624.8|7614.8|7625|7615|7625.3|7615.3|7624.5|7614.5|6
1606914870000|2020-12-02 13:14:30|7624.5|7614.5|7623.5|7613.5|7624.5|7614.5|7623|7613|7
1606914880000|2020-12-02 13:14:40|7624.3|7614.3|7624.8|7614.8|7625.5|7615.5|7624.3|7614.3|6
1606914890000|2020-12-02 13:14:50|7623|7613|7621.3|7611.3|7623.3|7613.3|7621.3|7611.3|6
1606914900000|2020-12-02 13:15:00|7620.8|7610.8|7618.3|7608.3|7620.8|7610.8|7618.3|7608.3|12
1606914910000|2020-12-02 13:15:10|7617|7607|7616|7606|7617.3|7607.3|7616|7606|7
1606914920000|2020-12-02 13:15:20|7616.3|7606.3|7619.5|7609.5|7619.5|7609.5|7616.3|7606.3|6
1606914930000|2020-12-02 13:15:30|7619.3|7609.3|7615.3|7605.3|7619.3|7609.3|7615.3|7605.3|8
1606914940000|2020-12-02 13:15:40|7614.8|7604.8|7612.8|7602.8|7615.3|7605.3|7612.8|7602.8|12
1606914950000|2020-12-02 13:15:50|7613|7603|7616.5|7606.5|7616.5|7606.5|7613|7603|10
1606914960000|2020-12-02 13:16:00|7616.3|7606.3|7613|7603|7616.3|7606.3|7612|7602|17
1606914970000|2020-12-02 13:16:10|7613.8|7603.8|7611.8|7601.8|7615.5|7605.5|7611.8|7601.8|14
1606914980000|2020-12-02 13:16:20|7612.3|7602.3|7612|7602|7614|7604|7611.8|7601.8|11
1606914990000|2020-12-02 13:16:30|7610.5|7600.5|7608|7598|7610.5|7600.5|7608|7598|14
1606915000000|2020-12-02 13:16:40|7607.5|7597.5|7608|7598|7608.5|7598.5|7604.8|7594.8|20
1606915010000|2020-12-02 13:16:50|7607.8|7597.8|7608|7598|7610.5|7600.5|7607.8|7597.8|18
1606915020000|2020-12-02 13:17:00|7608.5|7598.5|7601.8|7591.8|7608.8|7598.8|7601.8|7591.8|12
1606915030000|2020-12-02 13:17:10|7602|7592|7603.8|7593.8|7605.3|7595.3|7601.8|7591.8|19
1606915040000|2020-12-02 13:17:20|7604|7594|7598|7588|7604|7594|7597|7587|20
1606915050000|2020-12-02 13:17:30|7598.3|7588.3|7597.5|7587.5|7598.3|7588.3|7596.3|7586.3|21
1606915060000|2020-12-02 13:17:40|7598|7588|7597.3|7587.3|7598|7588|7595.3|7585.3|20
1606915070000|2020-12-02 13:17:50|7597|7587|7597.3|7587.3|7597.3|7587.3|7596.3|7586.3|17
1606915080000|2020-12-02 13:18:00|7596.8|7586.8|7590|7580|7597.3|7587.3|7589.8|7579.8|22
1606915090000|2020-12-02 13:18:10|7589.3|7579.3|7586.8|7576.8|7590|7580|7586.3|7576.3|22
1606915100000|2020-12-02 13:18:20|7587.5|7577.5|7583.5|7573.5|7587.5|7577.5|7583.3|7573.3|21
1606915110000|2020-12-02 13:18:30|7583.3|7573.3|7584.5|7574.5|7588.3|7578.3|7582.5|7572.5|24
1606915120000|2020-12-02 13:18:40|7584.8|7574.8|7581|7571|7585|7575|7581|7571|19
1606915130000|2020-12-02 13:18:50|7581.3|7571.3|7583.5|7573.5|7583.5|7573.5|7581.3|7571.3|13
1606915140000|2020-12-02 13:19:00|7583.3|7573.3|7580.5|7570.5|7583.5|7573.5|7580.5|7570.5|23
1606915150000|2020-12-02 13:19:10|7579.8|7569.8|7592.3|7582.3|7592.3|7582.3|7579.8|7569.8|19
1606915160000|2020-12-02 13:19:20|7593|7583|7597.3|7587.3|7597.5|7587.5|7593|7583|13
1606915170000|2020-12-02 13:19:30|7597|7587|7603.3|7593.3|7603.3|7593.3|7595.5|7585.5|17
1606915180000|2020-12-02 13:19:40|7602.8|7592.8|7605|7595|7605|7595|7600.8|7590.8|23
1606915190000|2020-12-02 13:19:50|7604.5|7594.5|7594.8|7584.8|7604.5|7594.5|7594.8|7584.8|22
1606915200000|2020-12-02 13:20:00|7595|7585|7595.5|7585.5|7595.5|7585.5|7591.5|7581.5|22
1606915210000|2020-12-02 13:20:10|7595.3|7585.3|7596.8|7586.8|7598.5|7588.5|7594.5|7584.5|12
1606915220000|2020-12-02 13:20:20|7595.3|7585.3|7594|7584|7598.3|7588.3|7593.5|7583.5|20
1606915230000|2020-12-02 13:20:30|7593.8|7583.8|7594|7584|7594|7584|7591|7581|20
1606915240000|2020-12-02 13:20:40|7593.8|7583.8|7599.3|7589.3|7599.5|7589.5|7593.5|7583.5|24
1606915250000|2020-12-02 13:20:50|7599.5|7589.5|7597|7587|7599.8|7589.8|7595.3|7585.3|23
1606915260000|2020-12-02 13:21:00|7596.8|7586.8|7602|7592|7602.3|7592.3|7596.8|7586.8|16
1606915270000|2020-12-02 13:21:10|7601.5|7591.5|7599.5|7589.5|7601.5|7591.5|7598.5|7588.5|16
1606915280000|2020-12-02 13:21:20|7599.3|7589.3|7602.8|7592.8|7602.8|7592.8|7598.5|7588.5|9
1606915290000|2020-12-02 13:21:30|7603|7593|7599.8|7589.8|7603|7593|7599.8|7589.8|13
1606915300000|2020-12-02 13:21:40|7600|7590|7601.8|7591.8|7602.8|7592.8|7599.5|7589.5|15
1606915310000|2020-12-02 13:21:50|7602|7592|7600.5|7590.5|7602.3|7592.3|7600.3|7590.3|7
1606915320000|2020-12-02 13:22:00|7600.3|7590.3|7601.5|7591.5|7602|7592|7598.3|7588.3|15
1606915330000|2020-12-02 13:22:10|7601|7591|7601.3|7591.3|7602.8|7592.8|7600|7590|12
1606915340000|2020-12-02 13:22:20|7601|7591|7601.8|7591.8|7602|7592|7599|7589|15
1606915350000|2020-12-02 13:22:30|7601.5|7591.5|7600|7590|7601.5|7591.5|7599.3|7589.3|16
1606915360000|2020-12-02 13:22:40|7599.8|7589.8|7600.5|7590.5|7600.5|7590.5|7598.3|7588.3|8
1606915370000|2020-12-02 13:22:50|7601|7591|7603|7593|7604.3|7594.3|7600.3|7590.3|15
1606915380000|2020-12-02 13:23:00|7602.8|7592.8|7598.5|7588.5|7602.8|7592.8|7598.5|7588.5|17
1606915390000|2020-12-02 13:23:10|7599|7589|7596.5|7586.5|7599.3|7589.3|7596.5|7586.5|6
1606915400000|2020-12-02 13:23:20|7596.3|7586.3|7594.8|7584.8|7596.5|7586.5|7593.8|7583.8|14
1606915410000|2020-12-02 13:23:30|7595|7585|7597.5|7587.5|7597.5|7587.5|7595|7585|15
1606915420000|2020-12-02 13:23:40|7598|7588|7599.3|7589.3|7600.8|7590.8|7598|7588|12
1606915430000|2020-12-02 13:23:50|7599.5|7589.5|7600|7590|7600.8|7590.8|7599.5|7589.5|5
1606915440000|2020-12-02 13:24:00|7600.5|7590.5|7601.8|7591.8|7601.8|7591.8|7600|7590|10
1606915450000|2020-12-02 13:24:10|7601.5|7591.5|7600|7590|7601.5|7591.5|7600|7590|5
1606915460000|2020-12-02 13:24:20|7600.3|7590.3|7603.8|7593.8|7603.8|7593.8|7600.3|7590.3|9
1606915470000|2020-12-02 13:24:30|7603.5|7593.5|7604|7594|7604|7594|7601.3|7591.3|12
1606915480000|2020-12-02 13:24:40|7604.3|7594.3|7606.5|7596.5|7606.5|7596.5|7604.3|7594.3|13
1606915490000|2020-12-02 13:24:50|7606.3|7596.3|7607.3|7597.3|7607.5|7597.5|7604.8|7594.8|13
1606915500000|2020-12-02 13:25:00|7607.8|7597.8|7611.3|7601.3|7611.3|7601.3|7607.8|7597.8|12
1606915510000|2020-12-02 13:25:10|7611.5|7601.5|7614.3|7604.3|7615.3|7605.3|7611.5|7601.5|14
1606915520000|2020-12-02 13:25:20|7614.8|7604.8|7613|7603|7616|7606|7613|7603|18
1606915530000|2020-12-02 13:25:30|7612.8|7602.8|7615|7605|7615|7605|7612.8|7602.8|8
1606915540000|2020-12-02 13:25:40|7617|7607|7615|7605|7617.5|7607.5|7615|7605|14
1606915550000|2020-12-02 13:25:50|7615.5|7605.5|7615.5|7605.5|7616|7606|7615|7605|5
1606915560000|2020-12-02 13:26:00|7616|7606|7614.8|7604.8|7616|7606|7614|7604|10
1606915570000|2020-12-02 13:26:10|7614.3|7604.3|7614.3|7604.3|7614.3|7604.3|7612.3|7602.3|10
1606915580000|2020-12-02 13:26:20|7614|7604|7616.5|7606.5|7616.5|7606.5|7614|7604|9
1606915590000|2020-12-02 13:26:30|7616.8|7606.8|7615|7605|7617.5|7607.5|7614.3|7604.3|11
1606915600000|2020-12-02 13:26:40|7614.3|7604.3|7613.3|7603.3|7615.5|7605.5|7612|7602|15
1606915610000|2020-12-02 13:26:50|7613.5|7603.5|7613|7603|7613.5|7603.5|7612.3|7602.3|4
1606915620000|2020-12-02 13:27:00|7612.5|7602.5|7609.5|7599.5|7612.5|7602.5|7608.3|7598.3|14
1606915630000|2020-12-02 13:27:10|7610|7600|7612.3|7602.3|7612.5|7602.5|7609.3|7599.3|16
1606915640000|2020-12-02 13:27:20|7612.5|7602.5|7612.5|7602.5|7613|7603|7612.5|7602.5|6
1606915650000|2020-12-02 13:27:30|7612.8|7602.8|7613.8|7603.8|7613.8|7603.8|7612.5|7602.5|8
1606915660000|2020-12-02 13:27:40|7613.3|7603.3|7613.5|7603.5|7613.8|7603.8|7612.8|7602.8|9
1606915670000|2020-12-02 13:27:50|7613.3|7603.3|7616.3|7606.3|7616.3|7606.3|7613.3|7603.3|9
1606915680000|2020-12-02 13:28:00|7616|7606|7614.8|7604.8|7616|7606|7613.8|7603.8|13
1606915690000|2020-12-02 13:28:10|7614.5|7604.5|7613.8|7603.8|7614.5|7604.5|7613.8|7603.8|2
1606915700000|2020-12-02 13:28:20|7614|7604|7613.8|7603.8|7615|7605|7613.8|7603.8|11
1606915710000|2020-12-02 13:28:30|7614.3|7604.3|7614.5|7604.5|7614.5|7604.5|7614.3|7604.3|4
1606915720000|2020-12-02 13:28:40|7614.3|7604.3|7611.5|7601.5|7614.3|7604.3|7611.5|7601.5|5
1606915730000|2020-12-02 13:28:50|7610.8|7600.8|7609.5|7599.5|7610.8|7600.8|7608.8|7598.8|5
1606915740000|2020-12-02 13:29:00|7609.3|7599.3|7609.5|7599.5|7609.5|7599.5|7609|7599|8
1606915750000|2020-12-02 13:29:10|7609|7599|7611.8|7601.8|7611.8|7601.8|7608|7598|15
1606915760000|2020-12-02 13:29:20|7612|7602|7612.8|7602.8|7612.8|7602.8|7611|7601|9
1606915770000|2020-12-02 13:29:30|7613|7603|7613|7603|7613|7603|7613|7603|1
1606915780000|2020-12-02 13:29:40|7612.8|7602.8|7612.5|7602.5|7612.8|7602.8|7611.8|7601.8|4
1606915790000|2020-12-02 13:29:50|7612.3|7602.3|7613|7603|7614.5|7604.5|7612.3|7602.3|8
1606915800000|2020-12-02 13:30:00|7612.8|7602.8|7616|7606|7616|7606|7612.5|7602.5|13
1606915810000|2020-12-02 13:30:10|7616.3|7606.3|7612|7602|7616.3|7606.3|7612|7602|12
1606915820000|2020-12-02 13:30:20|7612.3|7602.3|7614|7604|7614|7604|7612.3|7602.3|11
1606915830000|2020-12-02 13:30:30|7614.5|7604.5|7615.3|7605.3|7615.8|7605.8|7614.5|7604.5|9
1606915840000|2020-12-02 13:30:40|7615.5|7605.5|7617.3|7607.3|7617.3|7607.3|7615.3|7605.3|17
1606915850000|2020-12-02 13:30:50|7616.8|7606.8|7617.5|7607.5|7617.8|7607.8|7616.5|7606.5|16
1606915860000|2020-12-02 13:31:00|7617.8|7607.8|7619|7609|7619.5|7609.5|7617.8|7607.8|15
1606915870000|2020-12-02 13:31:10|7618.8|7608.8|7619.8|7609.8|7619.8|7609.8|7618.5|7608.5|10
1606915880000|2020-12-02 13:31:20|7619.5|7609.5|7623.8|7613.8|7624.5|7614.5|7619.5|7609.5|20
1606915890000|2020-12-02 13:31:30|7624.3|7614.3|7619.8|7609.8|7625.5|7615.5|7619.8|7609.8|13
1606915900000|2020-12-02 13:31:40|7620.3|7610.3|7620.5|7610.5|7621.8|7611.8|7620.3|7610.3|10
1606915910000|2020-12-02 13:31:50|7620.8|7610.8|7621.3|7611.3|7623.8|7613.8|7620.8|7610.8|7
1606915920000|2020-12-02 13:32:00|7621.5|7611.5|7621.5|7611.5|7623.5|7613.5|7621.5|7611.5|15
1606915930000|2020-12-02 13:32:10|7621.8|7611.8|7623.3|7613.3|7624.3|7614.3|7621.8|7611.8|9
1606915940000|2020-12-02 13:32:20|7622.8|7612.8|7622.3|7612.3|7622.8|7612.8|7622.3|7612.3|2
1606915950000|2020-12-02 13:32:30|7622.5|7612.5|7623.3|7613.3|7623.3|7613.3|7622.5|7612.5|5
1606915960000|2020-12-02 13:32:40|7623|7613|7622|7612|7623.5|7613.5|7621.5|7611.5|11
1606915970000|2020-12-02 13:32:50|7621.8|7611.8|7620.8|7610.8|7622|7612|7620.5|7610.5|11
1606915980000|2020-12-02 13:33:00|7621.3|7611.3|7621.5|7611.5|7621.5|7611.5|7620.8|7610.8|9
1606915990000|2020-12-02 13:33:10|7621.3|7611.3|7623.8|7613.8|7624|7614|7620.8|7610.8|13
1606916000000|2020-12-02 13:33:20|7624|7614|7624|7614|7624.5|7614.5|7623.5|7613.5|9
1606916010000|2020-12-02 13:33:30|7623.8|7613.8|7624.3|7614.3|7624.5|7614.5|7623.5|7613.5|9
1606916020000|2020-12-02 13:33:40|7624|7614|7623.8|7613.8|7624|7614|7623.5|7613.5|6
1606916030000|2020-12-02 13:33:50|7624|7614|7621.3|7611.3|7624|7614|7621.3|7611.3|13
1606916040000|2020-12-02 13:34:00|7621.5|7611.5|7618.3|7608.3|7621.5|7611.5|7618.3|7608.3|10
1606916050000|2020-12-02 13:34:10|7618|7608|7617.3|7607.3|7618|7608|7616.8|7606.8|10
1606916060000|2020-12-02 13:34:20|7617.5|7607.5|7618.3|7608.3|7618.5|7608.5|7617.5|7607.5|3
1606916070000|2020-12-02 13:34:30|7618|7608|7617.5|7607.5|7618|7608|7617.5|7607.5|9
1606916080000|2020-12-02 13:34:40|7617.3|7607.3|7615.5|7605.5|7617.3|7607.3|7615.5|7605.5|10
1606916090000|2020-12-02 13:34:50|7614.5|7604.5|7614.5|7604.5|7616|7606|7613|7603|17
1606916100000|2020-12-02 13:35:00|7614.3|7604.3|7618.3|7608.3|7618.5|7608.5|7614.3|7604.3|14
1606916110000|2020-12-02 13:35:10|7618.5|7608.5|7619.3|7609.3|7620.3|7610.3|7618.5|7608.5|9
1606916120000|2020-12-02 13:35:20|7618.8|7608.8|7619.8|7609.8|7619.8|7609.8|7616.5|7606.5|13
1606916130000|2020-12-02 13:35:30|7619.5|7609.5|7622.5|7612.5|7622.5|7612.5|7619.5|7609.5|13
1606916140000|2020-12-02 13:35:40|7622.3|7612.3|7622.8|7612.8|7624|7614|7622.3|7612.3|12
1606916150000|2020-12-02 13:35:50|7622.5|7612.5|7620.8|7610.8|7622.5|7612.5|7620.8|7610.8|5
1606916160000|2020-12-02 13:36:00|7621.5|7611.5|7621.8|7611.8|7621.8|7611.8|7619.5|7609.5|13
1606916170000|2020-12-02 13:36:10|7622|7612|7624.3|7614.3|7624.3|7614.3|7622|7612|10
1606916180000|2020-12-02 13:36:20|7624.5|7614.5|7626.3|7616.3|7626.3|7616.3|7623.8|7613.8|20
1606916190000|2020-12-02 13:36:30|7626.8|7616.8|7623|7613|7627|7617|7623|7613|21
1606916200000|2020-12-02 13:36:40|7624|7614|7625|7615|7626.5|7616.5|7623.5|7613.5|12
1606916210000|2020-12-02 13:36:50|7624.8|7614.8|7626.3|7616.3|7626.5|7616.5|7624.3|7614.3|12
1606916220000|2020-12-02 13:37:00|7625.8|7615.8|7625.8|7615.8|7626.3|7616.3|7625.8|7615.8|3
1606916230000|2020-12-02 13:37:10|7626|7616|7626.5|7616.5|7627|7617|7625.3|7615.3|10
1606916240000|2020-12-02 13:37:20|7626.3|7616.3|7624.3|7614.3|7626.3|7616.3|7624.3|7614.3|6
1606916250000|2020-12-02 13:37:30|7624|7614|7624.3|7614.3|7624.3|7614.3|7623.8|7613.8|4
1606916260000|2020-12-02 13:37:40|7624.8|7614.8|7626.3|7616.3|7626.3|7616.3|7624.5|7614.5|6
1606916270000|2020-12-02 13:37:50|7626.5|7616.5|7626.3|7616.3|7627|7617|7626|7616|9
1606916280000|2020-12-02 13:38:00|7626.5|7616.5|7626.8|7616.8|7627|7617|7626.5|7616.5|5
1606916290000|2020-12-02 13:38:10|7627|7617|7627.3|7617.3|7627.3|7617.3|7626.8|7616.8|4
1606916300000|2020-12-02 13:38:20|7627.5|7617.5|7628|7618|7630.8|7620.8|7627.5|7617.5|14
1606916310000|2020-12-02 13:38:30|7627.8|7617.8|7631|7621|7631|7621|7627.5|7617.5|15
1606916320000|2020-12-02 13:38:40|7630.8|7620.8|7629.8|7619.8|7630.8|7620.8|7628|7618|12
1606916330000|2020-12-02 13:38:50|7630|7620|7630.3|7620.3|7630.8|7620.8|7629.8|7619.8|10
1606916340000|2020-12-02 13:39:00|7630|7620|7630.8|7620.8|7631.3|7621.3|7627.8|7617.8|15
1606916350000|2020-12-02 13:39:10|7630.5|7620.5|7628.3|7618.3|7630.5|7620.5|7628.3|7618.3|10
1606916360000|2020-12-02 13:39:20|7628.8|7618.8|7627.8|7617.8|7628.8|7618.8|7626|7616|10
1606916370000|2020-12-02 13:39:30|7627.5|7617.5|7629|7619|7629.3|7619.3|7627.5|7617.5|7
1606916380000|2020-12-02 13:39:40|7629.3|7619.3|7626.8|7616.8|7629.3|7619.3|7626.8|7616.8|8
1606916390000|2020-12-02 13:39:50|7626.5|7616.5|7624.3|7614.3|7626.5|7616.5|7624.3|7614.3|7
1606916400000|2020-12-02 13:40:00|7624|7614|7624.5|7614.5|7625.8|7615.8|7622.8|7612.8|14
1606916410000|2020-12-02 13:40:10|7624.8|7614.8|7626.3|7616.3|7627|7617|7624.8|7614.8|9
1606916420000|2020-12-02 13:40:20|7626.5|7616.5|7626|7616|7626.8|7616.8|7626|7616|4
1606916430000|2020-12-02 13:40:30|7625.8|7615.8|7626.8|7616.8|7626.8|7616.8|7625.8|7615.8|4
1606916440000|2020-12-02 13:40:40|7627|7617|7629.5|7619.5|7629.5|7619.5|7627|7617|8
1606916450000|2020-12-02 13:40:50|7629.8|7619.8|7629.5|7619.5|7630.8|7620.8|7629.3|7619.3|7
1606916460000|2020-12-02 13:41:00|7630|7620|7631|7621|7631.5|7621.5|7630|7620|8
1606916470000|2020-12-02 13:41:10|7630.5|7620.5|7630.5|7620.5|7631.3|7621.3|7630.5|7620.5|7
1606916480000|2020-12-02 13:41:20|7630.8|7620.8|7630.8|7620.8|7630.8|7620.8|7630.5|7620.5|3
1606916490000|2020-12-02 13:41:30|7630.5|7620.5|7627|7617|7630.5|7620.5|7627|7617|14
1606916500000|2020-12-02 13:41:40|7627.3|7617.3|7627|7617|7627.3|7617.3|7627|7617|2
1606916510000|2020-12-02 13:41:50|7627.3|7617.3|7626.8|7616.8|7627.3|7617.3|7626.8|7616.8|5
1606916520000|2020-12-02 13:42:00|7627|7617|7629|7619|7629.5|7619.5|7626.5|7616.5|17
1606916530000|2020-12-02 13:42:10|7629.3|7619.3|7629.5|7619.5|7629.5|7619.5|7628.8|7618.8|8
1606916540000|2020-12-02 13:42:20|7629.8|7619.8|7629.3|7619.3|7631|7621|7629.3|7619.3|9
1606916550000|2020-12-02 13:42:30|7629|7619|7629|7619|7629.3|7619.3|7628.8|7618.8|7
1606916560000|2020-12-02 13:42:40|7628.8|7618.8|7628.8|7618.8|7629.3|7619.3|7628.8|7618.8|5
1606916570000|2020-12-02 13:42:50|7629.3|7619.3|7629|7619|7629.3|7619.3|7629|7619|6
1606916580000|2020-12-02 13:43:00|7628.8|7618.8|7628.5|7618.5|7628.8|7618.8|7628.5|7618.5|2
1606916600000|2020-12-02 13:43:20|7628.8|7618.8|7629|7619|7629|7619|7628.8|7618.8|2
1606916610000|2020-12-02 13:43:30|7628.8|7618.8|7628.8|7618.8|7628.8|7618.8|7628.5|7618.5|5
1606916620000|2020-12-02 13:43:40|7628.5|7618.5|7626.3|7616.3|7628.5|7618.5|7626.3|7616.3|7
1606916630000|2020-12-02 13:43:50|7626|7616|7628.8|7618.8|7629.3|7619.3|7626|7616|6
1606916640000|2020-12-02 13:44:00|7629.3|7619.3|7627.3|7617.3|7630|7620|7627|7617|14
1606916650000|2020-12-02 13:44:10|7627.5|7617.5|7626|7616|7628.8|7618.8|7625|7615|18
1606916660000|2020-12-02 13:44:20|7625.8|7615.8|7626.3|7616.3|7626.8|7616.8|7625.3|7615.3|12
1606916670000|2020-12-02 13:44:30|7626.5|7616.5|7627.3|7617.3|7629.3|7619.3|7626.5|7616.5|19
1606916680000|2020-12-02 13:44:40|7627.5|7617.5|7629.5|7619.5|7629.8|7619.8|7627.3|7617.3|12
1606916690000|2020-12-02 13:44:50|7629.3|7619.3|7627.5|7617.5|7629.3|7619.3|7625.8|7615.8|9
1606916700000|2020-12-02 13:45:00|7627.8|7617.8|7629.3|7619.3|7630|7620|7627.5|7617.5|15
1606916710000|2020-12-02 13:45:10|7629|7619|7629|7619|7629.3|7619.3|7629|7619|5
1606916720000|2020-12-02 13:45:20|7629.3|7619.3|7625.8|7615.8|7629.3|7619.3|7625.8|7615.8|11
1606916730000|2020-12-02 13:45:30|7625.5|7615.5|7624.8|7614.8|7625.8|7615.8|7624.8|7614.8|8
1606916740000|2020-12-02 13:45:40|7624.5|7614.5|7625.8|7615.8|7625.8|7615.8|7623.5|7613.5|10
1606916750000|2020-12-02 13:45:50|7625.5|7615.5|7622|7612|7625.5|7615.5|7622|7612|15
1606916760000|2020-12-02 13:46:00|7622.3|7612.3|7624.8|7614.8|7625.5|7615.5|7622|7612|15
1606916770000|2020-12-02 13:46:10|7624.5|7614.5|7622.8|7612.8|7624.5|7614.5|7622.8|7612.8|14
1606916780000|2020-12-02 13:46:20|7622.5|7612.5|7622|7612|7622.5|7612.5|7622|7612|3
1606916800000|2020-12-02 13:46:40|7621.5|7611.5|7619|7609|7621.5|7611.5|7619|7609|6
1606916810000|2020-12-02 13:46:50|7618.8|7608.8|7615.3|7605.3|7618.8|7608.8|7615.3|7605.3|6
1606916820000|2020-12-02 13:47:00|7615.5|7605.5|7619|7609|7619.3|7609.3|7614.8|7604.8|18
1606916830000|2020-12-02 13:47:10|7619.3|7609.3|7622|7612|7622|7612|7619|7609|13
1606916840000|2020-12-02 13:47:20|7622.3|7612.3|7622|7612|7622.3|7612.3|7622|7612|2
1606916850000|2020-12-02 13:47:30|7622.3|7612.3|7623|7613|7623.5|7613.5|7622.3|7612.3|6
1606916860000|2020-12-02 13:47:40|7623.5|7613.5|7623.5|7613.5|7624.8|7614.8|7623.3|7613.3|11
1606916870000|2020-12-02 13:47:50|7623.8|7613.8|7622.3|7612.3|7624.3|7614.3|7622.3|7612.3|10
1606916880000|2020-12-02 13:48:00|7622.5|7612.5|7620.5|7610.5|7623|7613|7619.8|7609.8|12
1606916890000|2020-12-02 13:48:10|7620.8|7610.8|7623.5|7613.5|7623.5|7613.5|7620.8|7610.8|8
1606916900000|2020-12-02 13:48:20|7623.8|7613.8|7624.5|7614.5|7624.8|7614.8|7623.8|7613.8|3
1606916910000|2020-12-02 13:48:30|7624.3|7614.3|7623.8|7613.8|7624.3|7614.3|7623.8|7613.8|4
1606916920000|2020-12-02 13:48:40|7624|7614|7623.3|7613.3|7624|7614|7623.3|7613.3|4
1606916940000|2020-12-02 13:49:00|7623|7613|7624|7614|7624|7614|7622.5|7612.5|6
1606916950000|2020-12-02 13:49:10|7623.5|7613.5|7623|7613|7623.5|7613.5|7623|7613|4
1606916960000|2020-12-02 13:49:20|7622.8|7612.8|7622.8|7612.8|7622.8|7612.8|7622.8|7612.8|1
1606916970000|2020-12-02 13:49:30|7623|7613|7621.8|7611.8|7624.5|7614.5|7621.8|7611.8|6
1606916980000|2020-12-02 13:49:40|7622.3|7612.3|7622.5|7612.5|7622.5|7612.5|7622.3|7612.3|2
1606916990000|2020-12-02 13:49:50|7622.8|7612.8|7622.8|7612.8|7622.8|7612.8|7622.3|7612.3|7
1606917000000|2020-12-02 13:50:00|7623|7613|7620.8|7610.8|7623|7613|7620.8|7610.8|5
1606917010000|2020-12-02 13:50:10|7620.5|7610.5|7623.8|7613.8|7623.8|7613.8|7620.5|7610.5|9
1606917020000|2020-12-02 13:50:20|7623.5|7613.5|7623.5|7613.5|7623.5|7613.5|7623.5|7613.5|1
1606917030000|2020-12-02 13:50:30|7623.3|7613.3|7623.3|7613.3|7623.3|7613.3|7623.3|7613.3|1
1606917040000|2020-12-02 13:50:40|7623.8|7613.8|7623.8|7613.8|7623.8|7613.8|7623.5|7613.5|5
1606917050000|2020-12-02 13:50:50|7623.5|7613.5|7622.5|7612.5|7623.5|7613.5|7621.5|7611.5|7
1606917060000|2020-12-02 13:51:00|7622.3|7612.3|7623.3|7613.3|7623.3|7613.3|7622.3|7612.3|3
1606917070000|2020-12-02 13:51:10|7623.5|7613.5|7625.5|7615.5|7625.5|7615.5|7623.5|7613.5|4
1606917090000|2020-12-02 13:51:30|7625.8|7615.8|7626|7616|7626|7616|7625.8|7615.8|2
1606917100000|2020-12-02 13:51:40|7626.3|7616.3|7624.3|7614.3|7627.5|7617.5|7624.3|7614.3|10
1606917110000|2020-12-02 13:51:50|7624.8|7614.8|7627.8|7617.8|7627.8|7617.8|7624.8|7614.8|8
1606917120000|2020-12-02 13:52:00|7627.5|7617.5|7627|7617|7628.3|7618.3|7626.8|7616.8|9
1606917130000|2020-12-02 13:52:10|7627.3|7617.3|7627.3|7617.3|7627.3|7617.3|7627|7617|3
1606917140000|2020-12-02 13:52:20|7627.8|7617.8|7627.8|7617.8|7627.8|7617.8|7626.8|7616.8|8
1606917150000|2020-12-02 13:52:30|7628|7618|7625.3|7615.3|7628|7618|7625|7615|5
1606917160000|2020-12-02 13:52:40|7625.5|7615.5|7623.3|7613.3|7625.5|7615.5|7623.3|7613.3|5
1606917170000|2020-12-02 13:52:50|7623.5|7613.5|7623|7613|7624.3|7614.3|7623|7613|9
1606917180000|2020-12-02 13:53:00|7623.3|7613.3|7622.5|7612.5|7623.3|7613.3|7622.5|7612.5|3
1606917190000|2020-12-02 13:53:10|7622.3|7612.3|7621.3|7611.3|7622.3|7612.3|7621.3|7611.3|5
1606917210000|2020-12-02 13:53:30|7621.5|7611.5|7621.3|7611.3|7622|7612|7621.3|7611.3|6
1606917220000|2020-12-02 13:53:40|7621.8|7611.8|7621|7611|7621.8|7611.8|7620.3|7610.3|9
1606917230000|2020-12-02 13:53:50|7620.8|7610.8|7620.3|7610.3|7621|7611|7620.3|7610.3|6
1606917240000|2020-12-02 13:54:00|7620.5|7610.5|7620.8|7610.8|7621|7611|7620.5|7610.5|7
1606917250000|2020-12-02 13:54:10|7621|7611|7621|7611|7621|7611|7621|7611|1
1606917260000|2020-12-02 13:54:20|7620.5|7610.5|7618|7608|7620.5|7610.5|7618|7608|6
1606917270000|2020-12-02 13:54:30|7618.3|7608.3|7618|7608|7618.3|7608.3|7617.5|7607.5|13
1606917290000|2020-12-02 13:54:50|7618.3|7608.3|7619.5|7609.5|7619.8|7609.8|7618.3|7608.3|3
1606917300000|2020-12-02 13:55:00|7619.3|7609.3|7619|7609|7619.3|7609.3|7618.5|7608.5|5
1606917310000|2020-12-02 13:55:10|7618.8|7608.8|7619.3|7609.3|7619.5|7609.5|7618.8|7608.8|5
1606917320000|2020-12-02 13:55:20|7619.5|7609.5|7618.5|7608.5|7619.5|7609.5|7618.3|7608.3|4
1606917330000|2020-12-02 13:55:30|7618|7608|7618.3|7608.3|7618.5|7608.5|7618|7608|5
1606917340000|2020-12-02 13:55:40|7618|7608|7614|7604|7618|7608|7614|7604|14
1606917350000|2020-12-02 13:55:50|7614.3|7604.3|7615.5|7605.5|7616|7606|7613.8|7603.8|13
1606917360000|2020-12-02 13:56:00|7615.8|7605.8|7618.5|7608.5|7618.5|7608.5|7615.8|7605.8|10
1606917370000|2020-12-02 13:56:10|7618.8|7608.8|7619|7609|7619|7609|7618.8|7608.8|2
1606917380000|2020-12-02 13:56:20|7619.3|7609.3|7620.5|7610.5|7620.5|7610.5|7619.3|7609.3|4
1606917390000|2020-12-02 13:56:30|7620.3|7610.3|7620.8|7610.8|7620.8|7610.8|7620|7610|4
1606917400000|2020-12-02 13:56:40|7621|7611|7623|7613|7623|7613|7621|7611|6
1606917410000|2020-12-02 13:56:50|7622.8|7612.8|7621.8|7611.8|7622.8|7612.8|7621.3|7611.3|7
1606917420000|2020-12-02 13:57:00|7621.5|7611.5|7619.5|7609.5|7621.5|7611.5|7619.5|7609.5|7
1606917430000|2020-12-02 13:57:10|7619.8|7609.8|7620.3|7610.3|7621|7611|7619.8|7609.8|7
1606917440000|2020-12-02 13:57:20|7620.5|7610.5|7621|7611|7621|7611|7620.5|7610.5|3
1606917450000|2020-12-02 13:57:30|7621.3|7611.3|7620.5|7610.5|7621.8|7611.8|7620.5|7610.5|6
1606917460000|2020-12-02 13:57:40|7620.3|7610.3|7621|7611|7621|7611|7619.8|7609.8|6
1606917470000|2020-12-02 13:57:50|7621.3|7611.3|7622.5|7612.5|7622.5|7612.5|7621.3|7611.3|6
1606917480000|2020-12-02 13:58:00|7623|7613|7622.3|7612.3|7623.8|7613.8|7622.3|7612.3|12
1606917490000|2020-12-02 13:58:10|7622.5|7612.5|7621.3|7611.3|7623.3|7613.3|7621.3|7611.3|7
1606917500000|2020-12-02 13:58:20|7621.5|7611.5|7621.8|7611.8|7622|7612|7621.5|7611.5|3
1606917510000|2020-12-02 13:58:30|7621.5|7611.5|7622|7612|7622.3|7612.3|7621.5|7611.5|7
1606917520000|2020-12-02 13:58:40|7622.3|7612.3|7620|7610|7622.3|7612.3|7619.8|7609.8|9
1606917530000|2020-12-02 13:58:50|7619.5|7609.5|7620.8|7610.8|7621.5|7611.5|7619.5|7609.5|10
1606917540000|2020-12-02 13:59:00|7621|7611|7620.8|7610.8|7621|7611|7620.3|7610.3|7
1606917550000|2020-12-02 13:59:10|7621|7611|7622.3|7612.3|7623.3|7613.3|7621|7611|6
1606917560000|2020-12-02 13:59:20|7622|7612|7622.3|7612.3|7622.3|7612.3|7622|7612|2
1606917570000|2020-12-02 13:59:30|7622.5|7612.5|7624.5|7614.5|7624.5|7614.5|7622.5|7612.5|4
1606917580000|2020-12-02 13:59:40|7624.8|7614.8|7625|7615|7625|7615|7624.8|7614.8|2
1606917590000|2020-12-02 13:59:50|7625.5|7615.5|7624.5|7614.5|7625.5|7615.5|7624.5|7614.5|2
1606917600000|2020-12-02 14:00:00|7624.3|7614.3|7622|7612|7624.3|7614.3|7621.8|7611.8|7
1606917620000|2020-12-02 14:00:20|7621.8|7611.8|7620.3|7610.3|7621.8|7611.8|7620|7610|15
1606917630000|2020-12-02 14:00:30|7620|7610|7619.3|7609.3|7620.8|7610.8|7619.3|7609.3|8
1606917640000|2020-12-02 14:00:40|7619|7609|7619|7609|7620|7610|7619|7609|8
1606917650000|2020-12-02 14:00:50|7619.3|7609.3|7620|7610|7620|7610|7619.3|7609.3|4
1606917660000|2020-12-02 14:01:00|7620.3|7610.3|7620.5|7610.5|7620.5|7610.5|7620.3|7610.3|2
1606917670000|2020-12-02 14:01:10|7619.5|7609.5|7618.8|7608.8|7619.5|7609.5|7618.8|7608.8|3
1606917680000|2020-12-02 14:01:20|7619|7609|7619|7609|7619.5|7609.5|7619|7609|4
1606917690000|2020-12-02 14:01:30|7619.3|7609.3|7621.3|7611.3|7621.8|7611.8|7619.3|7609.3|7
1606917700000|2020-12-02 14:01:40|7621.5|7611.5|7621.3|7611.3|7621.5|7611.5|7621.3|7611.3|2
1606917710000|2020-12-02 14:01:50|7621.5|7611.5|7621.5|7611.5|7621.5|7611.5|7621.3|7611.3|3
1606917720000|2020-12-02 14:02:00|7621.3|7611.3|7623|7613|7623.3|7613.3|7619.8|7609.8|11
1606917730000|2020-12-02 14:02:10|7622.3|7612.3|7621.5|7611.5|7622.3|7612.3|7620|7610|10
1606917740000|2020-12-02 14:02:20|7622.3|7612.3|7621.5|7611.5|7623.3|7613.3|7621|7611|10
1606917750000|2020-12-02 14:02:30|7621.8|7611.8|7623.3|7613.3|7623.3|7613.3|7621.5|7611.5|9
1606917760000|2020-12-02 14:02:40|7623|7613|7621.3|7611.3|7623|7613|7621.3|7611.3|11
1606917770000|2020-12-02 14:02:50|7621|7611|7623.3|7613.3|7623.8|7613.8|7621|7611|12
1606917780000|2020-12-02 14:03:00|7623.5|7613.5|7625.3|7615.3|7625.5|7615.5|7623.5|7613.5|10
1606917790000|2020-12-02 14:03:10|7625|7615|7623.3|7613.3|7625|7615|7623.3|7613.3|11
1606917800000|2020-12-02 14:03:20|7622.8|7612.8|7623.3|7613.3|7623.5|7613.5|7622.8|7612.8|5
1606917810000|2020-12-02 14:03:30|7623.5|7613.5|7622|7612|7624.8|7614.8|7622|7612|13
1606917820000|2020-12-02 14:03:40|7622.5|7612.5|7622.5|7612.5|7624|7614|7622.5|7612.5|11
1606917830000|2020-12-02 14:03:50|7622.8|7612.8|7621.8|7611.8|7622.8|7612.8|7621.3|7611.3|7
1606917840000|2020-12-02 14:04:00|7621.3|7611.3|7622.3|7612.3|7622.3|7612.3|7621.3|7611.3|4
1606917850000|2020-12-02 14:04:10|7622|7612|7621.8|7611.8|7622|7612|7621.3|7611.3|8
1606917860000|2020-12-02 14:04:20|7621.3|7611.3|7621|7611|7621.5|7611.5|7619.8|7609.8|12
1606917870000|2020-12-02 14:04:30|7621.5|7611.5|7619.8|7609.8|7621.5|7611.5|7619.8|7609.8|21
1606917880000|2020-12-02 14:04:40|7619.3|7609.3|7618.3|7608.3|7619.3|7609.3|7618.3|7608.3|4
1606917890000|2020-12-02 14:04:50|7618.8|7608.8|7617.5|7607.5|7619|7609|7617.3|7607.3|12
1606917900000|2020-12-02 14:05:00|7617.8|7607.8|7617.5|7607.5|7618.8|7608.8|7617.5|7607.5|8
1606917910000|2020-12-02 14:05:10|7616.3|7606.3|7617.3|7607.3|7617.3|7607.3|7615.8|7605.8|8
1606917920000|2020-12-02 14:05:20|7617|7607|7616.5|7606.5|7617|7607|7616.3|7606.3|4
1606917930000|2020-12-02 14:05:30|7616|7606|7614.5|7604.5|7616|7606|7614.5|7604.5|4
1606917940000|2020-12-02 14:05:40|7614|7604|7613|7603|7614|7604|7613|7603|7
1606917950000|2020-12-02 14:05:50|7613.3|7603.3|7613.8|7603.8|7613.8|7603.8|7612.8|7602.8|7
1606917960000|2020-12-02 14:06:00|7614|7604|7616.5|7606.5|7616.5|7606.5|7614|7604|9
1606917970000|2020-12-02 14:06:10|7616.3|7606.3|7616.5|7606.5|7616.5|7606.5|7615.3|7605.3|10
1606917980000|2020-12-02 14:06:20|7616.3|7606.3|7615.3|7605.3|7616.3|7606.3|7615.3|7605.3|9
1606917990000|2020-12-02 14:06:30|7615.5|7605.5|7615.3|7605.3|7615.8|7605.8|7615.3|7605.3|4
1606918000000|2020-12-02 14:06:40|7615|7605|7612.8|7602.8|7615|7605|7612.8|7602.8|9
1606918010000|2020-12-02 14:06:50|7612.5|7602.5|7611.3|7601.3|7612.5|7602.5|7610.3|7600.3|15
1606918020000|2020-12-02 14:07:00|7611.5|7601.5|7609.8|7599.8|7611.5|7601.5|7609.3|7599.3|15
1606918030000|2020-12-02 14:07:10|7610|7600|7611.3|7601.3|7611.3|7601.3|7609.8|7599.8|7
1606918040000|2020-12-02 14:07:20|7611.5|7601.5|7611.5|7601.5|7613.3|7603.3|7610.8|7600.8|10
1606918050000|2020-12-02 14:07:30|7611.8|7601.8|7610.8|7600.8|7611.8|7601.8|7610.5|7600.5|7
1606918060000|2020-12-02 14:07:40|7610.5|7600.5|7609.8|7599.8|7610.5|7600.5|7608.5|7598.5|6
1606918070000|2020-12-02 14:07:50|7610.5|7600.5|7609.8|7599.8|7611.3|7601.3|7609.8|7599.8|7
1606918080000|2020-12-02 14:08:00|7610|7600|7611|7601|7612.3|7602.3|7609.8|7599.8|14
1606918090000|2020-12-02 14:08:10|7611.5|7601.5|7609|7599|7611.8|7601.8|7608.8|7598.8|14
1606918100000|2020-12-02 14:08:20|7608.8|7598.8|7609.3|7599.3|7609.5|7599.5|7608.3|7598.3|14
1606918110000|2020-12-02 14:08:30|7609.5|7599.5|7609.5|7599.5|7609.5|7599.5|7609.5|7599.5|1
1606918120000|2020-12-02 14:08:40|7609.8|7599.8|7610|7600|7610|7600|7609.8|7599.8|2
1606918130000|2020-12-02 14:08:50|7609.8|7599.8|7610.5|7600.5|7610.5|7600.5|7609.8|7599.8|2
1606918140000|2020-12-02 14:09:00|7610.8|7600.8|7616.3|7606.3|7616.3|7606.3|7610.8|7600.8|6
1606918150000|2020-12-02 14:09:10|7615.3|7605.3|7615.5|7605.5|7615.8|7605.8|7615|7605|6
1606918160000|2020-12-02 14:09:20|7615.3|7605.3|7615.3|7605.3|7615.3|7605.3|7615|7605|3
1606918170000|2020-12-02 14:09:30|7615|7605|7614.8|7604.8|7615.3|7605.3|7614.8|7604.8|4
1606918180000|2020-12-02 14:09:40|7614.5|7604.5|7613.5|7603.5|7614.5|7604.5|7613.5|7603.5|3
1606918190000|2020-12-02 14:09:50|7613.8|7603.8|7616.8|7606.8|7616.8|7606.8|7613.8|7603.8|7
1606918200000|2020-12-02 14:10:00|7616.5|7606.5|7616.3|7606.3|7616.5|7606.5|7615.8|7605.8|4
1606918210000|2020-12-02 14:10:10|7616|7606|7615.8|7605.8|7616|7606|7615.8|7605.8|4
1606918230000|2020-12-02 14:10:30|7615.5|7605.5|7611.5|7601.5|7615.5|7605.5|7611.3|7601.3|8
1606918240000|2020-12-02 14:10:40|7611.3|7601.3|7611|7601|7611.5|7601.5|7611|7601|3
1606918250000|2020-12-02 14:10:50|7611.3|7601.3|7611.5|7601.5|7611.5|7601.5|7611.3|7601.3|2
1606918260000|2020-12-02 14:11:00|7611.3|7601.3|7611.3|7601.3|7611.3|7601.3|7611|7601|3
1606918270000|2020-12-02 14:11:10|7611|7601|7609.8|7599.8|7611|7601|7609.8|7599.8|8
1606918280000|2020-12-02 14:11:20|7610|7600|7610|7600|7610|7600|7609.8|7599.8|3
1606918290000|2020-12-02 14:11:30|7610.3|7600.3|7610.5|7600.5|7610.5|7600.5|7610.3|7600.3|4
1606918300000|2020-12-02 14:11:40|7610.3|7600.3|7610|7600|7610.3|7600.3|7609.5|7599.5|5
1606918310000|2020-12-02 14:11:50|7609.8|7599.8|7610|7600|7610|7600|7609.8|7599.8|2
1606918320000|2020-12-02 14:12:00|7610.3|7600.3|7611.3|7601.3|7611.5|7601.5|7610.3|7600.3|3
1606918330000|2020-12-02 14:12:10|7611.5|7601.5|7611.5|7601.5|7612.3|7602.3|7611.5|7601.5|4
1606918340000|2020-12-02 14:12:20|7611.8|7601.8|7606.8|7596.8|7611.8|7601.8|7606.8|7596.8|8
1606918350000|2020-12-02 14:12:30|7606.5|7596.5|7607.8|7597.8|7607.8|7597.8|7606.5|7596.5|7
1606918360000|2020-12-02 14:12:40|7608.8|7598.8|7609|7599|7609|7599|7608.3|7598.3|4
1606918370000|2020-12-02 14:12:50|7609.3|7599.3|7609|7599|7609.3|7599.3|7609|7599|2
1606918380000|2020-12-02 14:13:00|7609.3|7599.3|7611|7601|7611|7601|7609.3|7599.3|6
1606918390000|2020-12-02 14:13:10|7610.8|7600.8|7607.5|7597.5|7610.8|7600.8|7607.5|7597.5|3
1606918400000|2020-12-02 14:13:20|7607.3|7597.3|7605.5|7595.5|7607.3|7597.3|7604.5|7594.5|14
1606918410000|2020-12-02 14:13:30|7604.8|7594.8|7604.5|7594.5|7604.8|7594.8|7604.5|7594.5|4
1606918420000|2020-12-02 14:13:40|7604.8|7594.8|7604.8|7594.8|7605.5|7595.5|7604.8|7594.8|4
1606918430000|2020-12-02 14:13:50|7604.5|7594.5|7604.3|7594.3|7604.5|7594.5|7603|7593|9
1606918440000|2020-12-02 14:14:00|7604|7594|7605.3|7595.3|7606|7596|7604|7594|7
1606918450000|2020-12-02 14:14:10|7604.8|7594.8|7605|7595|7605|7595|7604.8|7594.8|2
1606918460000|2020-12-02 14:14:20|7605.3|7595.3|7609.8|7599.8|7609.8|7599.8|7605.3|7595.3|7
1606918470000|2020-12-02 14:14:30|7610.5|7600.5|7610.3|7600.3|7610.8|7600.8|7610.3|7600.3|6
1606918480000|2020-12-02 14:14:40|7610|7600|7608.5|7598.5|7611|7601|7608.5|7598.5|7
1606918500000|2020-12-02 14:15:00|7608.8|7598.8|7607.3|7597.3|7609.3|7599.3|7607.3|7597.3|7
1606918510000|2020-12-02 14:15:10|7607|7597|7606.3|7596.3|7607|7597|7606.3|7596.3|2
1606918520000|2020-12-02 14:15:20|7605.8|7595.8|7605.3|7595.3|7605.8|7595.8|7605|7595|3
1606918530000|2020-12-02 14:15:30|7605.5|7595.5|7605.5|7595.5|7605.5|7595.5|7605.5|7595.5|1
1606918540000|2020-12-02 14:15:40|7605.3|7595.3|7605.3|7595.3|7605.3|7595.3|7605.3|7595.3|1
1606918560000|2020-12-02 14:16:00|7605|7595|7601.5|7591.5|7605|7595|7600.3|7590.3|13
1606918570000|2020-12-02 14:16:10|7601.8|7591.8|7601.3|7591.3|7602|7592|7601.3|7591.3|3
1606918580000|2020-12-02 14:16:20|7601|7591|7601.3|7591.3|7601.3|7591.3|7600.8|7590.8|4
1606918590000|2020-12-02 14:16:30|7601|7591|7600.5|7590.5|7601|7591|7600.5|7590.5|3
1606918600000|2020-12-02 14:16:40|7600.8|7590.8|7600.5|7590.5|7601|7591|7600.5|7590.5|4
1606918610000|2020-12-02 14:16:50|7600.3|7590.3|7600.3|7590.3|7600.3|7590.3|7599.5|7589.5|7
1606918620000|2020-12-02 14:17:00|7600|7590|7601.8|7591.8|7603|7593|7600|7590|8
1606918630000|2020-12-02 14:17:10|7602|7592|7602|7592|7602|7592|7602|7592|1
1606918640000|2020-12-02 14:17:20|7601.5|7591.5|7601|7591|7601.5|7591.5|7600.8|7590.8|5
1606918650000|2020-12-02 14:17:30|7601.3|7591.3|7598.8|7588.8|7601.8|7591.8|7598.8|7588.8|7
1606918660000|2020-12-02 14:17:40|7599|7589|7599|7589|7599.3|7589.3|7599|7589|5
1606918670000|2020-12-02 14:17:50|7599.3|7589.3|7598.5|7588.5|7599.3|7589.3|7598.5|7588.5|6
1606918680000|2020-12-02 14:18:00|7598.8|7588.8|7599|7589|7599|7589|7598.8|7588.8|2
1606918690000|2020-12-02 14:18:10|7598.8|7588.8|7598.5|7588.5|7599.3|7589.3|7598.5|7588.5|8
1606918700000|2020-12-02 14:18:20|7598.3|7588.3|7599|7589|7599.8|7589.8|7598.3|7588.3|7
1606918710000|2020-12-02 14:18:30|7598.8|7588.8|7598.5|7588.5|7599|7589|7598.5|7588.5|6
1606918720000|2020-12-02 14:18:40|7598.8|7588.8|7597.5|7587.5|7598.8|7588.8|7597.3|7587.3|8
1606918730000|2020-12-02 14:18:50|7597.8|7587.8|7598.5|7588.5|7599.5|7589.5|7597.8|7587.8|8
1606918740000|2020-12-02 14:19:00|7598.8|7588.8|7603|7593|7603|7593|7598.8|7588.8|7
1606918760000|2020-12-02 14:19:20|7602.8|7592.8|7603.5|7593.5|7603.5|7593.5|7602.8|7592.8|4
1606918770000|2020-12-02 14:19:30|7603.3|7593.3|7601.8|7591.8|7603.5|7593.5|7601.8|7591.8|6
1606918780000|2020-12-02 14:19:40|7602|7592|7602.8|7592.8|7602.8|7592.8|7601.8|7591.8|5
1606918790000|2020-12-02 14:19:50|7602.5|7592.5|7602.8|7592.8|7602.8|7592.8|7601.8|7591.8|4
1606918800000|2020-12-02 14:20:00|7602.5|7592.5|7598.5|7588.5|7602.8|7592.8|7598.5|7588.5|9
1606918810000|2020-12-02 14:20:10|7598.3|7588.3|7598|7588|7598.3|7588.3|7598|7588|4
1606918820000|2020-12-02 14:20:20|7598.5|7588.5|7596|7586|7598.8|7588.8|7596|7586|9
1606918830000|2020-12-02 14:20:30|7595.8|7585.8|7596|7586|7596.3|7586.3|7595.5|7585.5|8
1606918840000|2020-12-02 14:20:40|7595.5|7585.5|7595|7585|7596.5|7586.5|7594.3|7584.3|8
1606918850000|2020-12-02 14:20:50|7594.8|7584.8|7595.3|7585.3|7596.8|7586.8|7594.8|7584.8|6
1606918860000|2020-12-02 14:21:00|7595|7585|7594|7584|7595|7585|7594|7584|6
1606918870000|2020-12-02 14:21:10|7594.3|7584.3|7595.5|7585.5|7595.5|7585.5|7594.3|7584.3|4
1606918880000|2020-12-02 14:21:20|7595.8|7585.8|7597.5|7587.5|7597.8|7587.8|7595.8|7585.8|9
1606918890000|2020-12-02 14:21:30|7596.8|7586.8|7595.5|7585.5|7597.5|7587.5|7595.3|7585.3|12
1606918900000|2020-12-02 14:21:40|7595.8|7585.8|7597.5|7587.5|7597.5|7587.5|7595.3|7585.3|9
1606918910000|2020-12-02 14:21:50|7597.3|7587.3|7596|7586|7597.3|7587.3|7596|7586|5
1606918920000|2020-12-02 14:22:00|7595.5|7585.5|7595|7585|7595.5|7585.5|7594.3|7584.3|10
1606918930000|2020-12-02 14:22:10|7595.3|7585.3|7596.3|7586.3|7596.3|7586.3|7595.3|7585.3|4
1606918940000|2020-12-02 14:22:20|7596.5|7586.5|7596|7586|7596.5|7586.5|7596|7586|3
1606918950000|2020-12-02 14:22:30|7595.8|7585.8|7594.5|7584.5|7595.8|7585.8|7594.5|7584.5|4
1606918960000|2020-12-02 14:22:40|7594.8|7584.8|7594.3|7584.3|7594.8|7584.8|7594.3|7584.3|3
1606918970000|2020-12-02 14:22:50|7594.5|7584.5|7594.5|7584.5|7594.5|7584.5|7594.5|7584.5|1
1606918980000|2020-12-02 14:23:00|7594.8|7584.8|7594.3|7584.3|7594.8|7584.8|7594.3|7584.3|2
1606918990000|2020-12-02 14:23:10|7594.5|7584.5|7594.5|7584.5|7594.5|7584.5|7594.5|7584.5|1
1606919000000|2020-12-02 14:23:20|7594|7584|7591.8|7581.8|7594|7584|7591.8|7581.8|8
1606919010000|2020-12-02 14:23:30|7591.5|7581.5|7591.3|7581.3|7591.8|7581.8|7591.3|7581.3|8
1606919020000|2020-12-02 14:23:40|7591.5|7581.5|7591.5|7581.5|7591.5|7581.5|7591.5|7581.5|1
1606919030000|2020-12-02 14:23:50|7591.3|7581.3|7590.8|7580.8|7591.3|7581.3|7590.8|7580.8|3
1606919040000|2020-12-02 14:24:00|7591|7581|7591.5|7581.5|7591.5|7581.5|7590.8|7580.8|6
1606919050000|2020-12-02 14:24:10|7591.8|7581.8|7593|7583|7593|7583|7591.8|7581.8|5
1606919060000|2020-12-02 14:24:20|7592.8|7582.8|7591.5|7581.5|7592.8|7582.8|7591.5|7581.5|4
1606919070000|2020-12-02 14:24:30|7591.8|7581.8|7592.5|7582.5|7592.5|7582.5|7591.8|7581.8|2
1606919080000|2020-12-02 14:24:40|7592.3|7582.3|7590.5|7580.5|7592.3|7582.3|7590.5|7580.5|5
1606919090000|2020-12-02 14:24:50|7590.8|7580.8|7590.5|7580.5|7590.8|7580.8|7590.5|7580.5|2
1606919100000|2020-12-02 14:25:00|7590.3|7580.3|7589.8|7579.8|7590.8|7580.8|7589.8|7579.8|4
1606919110000|2020-12-02 14:25:10|7589|7579|7589.8|7579.8|7589.8|7579.8|7588.5|7578.5|6
1606919120000|2020-12-02 14:25:20|7590|7580|7590.8|7580.8|7590.8|7580.8|7590|7580|3
1606919130000|2020-12-02 14:25:30|7590.5|7580.5|7590.3|7580.3|7590.5|7580.5|7590.3|7580.3|2
1606919140000|2020-12-02 14:25:40|7589.8|7579.8|7590|7580|7590.5|7580.5|7588.5|7578.5|11
1606919150000|2020-12-02 14:25:50|7590.3|7580.3|7592.3|7582.3|7592.3|7582.3|7590.3|7580.3|8
1606919160000|2020-12-02 14:26:00|7592.5|7582.5|7593.5|7583.5|7593.5|7583.5|7592.5|7582.5|10
1606919170000|2020-12-02 14:26:10|7593.8|7583.8|7593|7583|7593.8|7583.8|7593|7583|2
1606919190000|2020-12-02 14:26:30|7593.5|7583.5|7595.5|7585.5|7595.5|7585.5|7593.5|7583.5|7
1606919200000|2020-12-02 14:26:40|7595.8|7585.8|7596.3|7586.3|7596.8|7586.8|7595.8|7585.8|8
1606919210000|2020-12-02 14:26:50|7596.5|7586.5|7595.8|7585.8|7596.5|7586.5|7595.8|7585.8|7
1606919220000|2020-12-02 14:27:00|7595.5|7585.5|7595.8|7585.8|7595.8|7585.8|7595.5|7585.5|4
1606919230000|2020-12-02 14:27:10|7596|7586|7598.8|7588.8|7599|7589|7596|7586|9
1606919240000|2020-12-02 14:27:20|7598.5|7588.5|7598|7588|7599|7589|7598|7588|5
1606919250000|2020-12-02 14:27:30|7597.8|7587.8|7597.8|7587.8|7597.8|7587.8|7597.8|7587.8|1
1606919260000|2020-12-02 14:27:40|7598|7588|7597.8|7587.8|7598.5|7588.5|7597.8|7587.8|8
1606919270000|2020-12-02 14:27:50|7598|7588|7598|7588|7598|7588|7597.5|7587.5|3
1606919280000|2020-12-02 14:28:00|7597.8|7587.8|7598|7588|7598|7588|7597.8|7587.8|6
1606919290000|2020-12-02 14:28:10|7597.8|7587.8|7595.8|7585.8|7598|7588|7595.8|7585.8|6
1606919300000|2020-12-02 14:28:20|7595.3|7585.3|7597|7587|7597|7587|7595|7585|7
1606919310000|2020-12-02 14:28:30|7597.3|7587.3|7598.5|7588.5|7598.5|7588.5|7597.3|7587.3|3
1606919320000|2020-12-02 14:28:40|7598.3|7588.3|7595.8|7585.8|7598.3|7588.3|7595.8|7585.8|13
1606919330000|2020-12-02 14:28:50|7595|7585|7595.3|7585.3|7595.3|7585.3|7594.3|7584.3|8
1606919340000|2020-12-02 14:29:00|7595|7585|7595.8|7585.8|7595.8|7585.8|7595|7585|6
1606919350000|2020-12-02 14:29:10|7595.3|7585.3|7595.3|7585.3|7595.5|7585.5|7595.3|7585.3|7
1606919360000|2020-12-02 14:29:20|7595.5|7585.5|7596.3|7586.3|7596.3|7586.3|7595.5|7585.5|6
1606919380000|2020-12-02 14:29:40|7596|7586|7596.3|7586.3|7596.3|7586.3|7595.8|7585.8|11
1606919390000|2020-12-02 14:29:50|7596|7586|7596|7586|7596|7586|7596|7586|1
1606919400000|2020-12-02 14:30:00|7596.3|7586.3|7594.5|7584.5|7598.3|7588.3|7594.3|7584.3|12
1606919410000|2020-12-02 14:30:10|7594.3|7584.3|7591.5|7581.5|7594.3|7584.3|7591.5|7581.5|14
1606919420000|2020-12-02 14:30:20|7591.8|7581.8|7591.5|7581.5|7591.8|7581.8|7590|7580|10
1606919430000|2020-12-02 14:30:30|7591.3|7581.3|7590.8|7580.8|7591.5|7581.5|7590|7580|9
1606919440000|2020-12-02 14:30:40|7591|7581|7592.3|7582.3|7593|7583|7591|7581|12
1606919450000|2020-12-02 14:30:50|7592|7582|7589.8|7579.8|7592|7582|7589.8|7579.8|10
1606919460000|2020-12-02 14:31:00|7589.5|7579.5|7589.3|7579.3|7589.8|7579.8|7589|7579|8
1606919470000|2020-12-02 14:31:10|7589|7579|7586.3|7576.3|7589|7579|7586.3|7576.3|11
1606919480000|2020-12-02 14:31:20|7586|7576|7587.3|7577.3|7587.5|7577.5|7586|7576|10
1606919490000|2020-12-02 14:31:30|7587.5|7577.5|7589.5|7579.5|7589.5|7579.5|7587.5|7577.5|9
1606919500000|2020-12-02 14:31:40|7589.3|7579.3|7587.8|7577.8|7589.5|7579.5|7586.8|7576.8|10
1606919510000|2020-12-02 14:31:50|7587|7577|7586.5|7576.5|7587.5|7577.5|7586|7576|8
1606919520000|2020-12-02 14:32:00|7586.8|7576.8|7586.8|7576.8|7587|7577|7585.3|7575.3|14
1606919530000|2020-12-02 14:32:10|7587|7577|7589.3|7579.3|7589.3|7579.3|7587|7577|12
1606919540000|2020-12-02 14:32:20|7589.5|7579.5|7588.8|7578.8|7590|7580|7588.8|7578.8|9
1606919550000|2020-12-02 14:32:30|7587.8|7577.8|7586.5|7576.5|7587.8|7577.8|7586.3|7576.3|8
1606919560000|2020-12-02 14:32:40|7586.8|7576.8|7588.3|7578.3|7588.3|7578.3|7586.8|7576.8|3
1606919570000|2020-12-02 14:32:50|7588|7578|7589|7579|7589|7579|7588|7578|5
1606919580000|2020-12-02 14:33:00|7588.8|7578.8|7585.8|7575.8|7588.8|7578.8|7585.8|7575.8|9
1606919590000|2020-12-02 14:33:10|7585.5|7575.5|7585.5|7575.5|7585.8|7575.8|7585.5|7575.5|3
1606919600000|2020-12-02 14:33:20|7585.8|7575.8|7585.3|7575.3|7585.8|7575.8|7584.8|7574.8|6
1606919610000|2020-12-02 14:33:30|7585|7575|7584.3|7574.3|7585.5|7575.5|7584.3|7574.3|7
1606919620000|2020-12-02 14:33:40|7584.5|7574.5|7583|7573|7584.5|7574.5|7582.8|7572.8|11
1606919630000|2020-12-02 14:33:50|7582.8|7572.8|7582.3|7572.3|7582.8|7572.8|7581.5|7571.5|17
1606919640000|2020-12-02 14:34:00|7582.5|7572.5|7584.5|7574.5|7584.8|7574.8|7582.5|7572.5|13
1606919650000|2020-12-02 14:34:10|7584.8|7574.8|7587.5|7577.5|7587.8|7577.8|7584.5|7574.5|17
1606919660000|2020-12-02 14:34:20|7587.3|7577.3|7584|7574|7587.3|7577.3|7583.8|7573.8|17
1606919670000|2020-12-02 14:34:30|7583.8|7573.8|7584.5|7574.5|7584.5|7574.5|7583.8|7573.8|4
1606919680000|2020-12-02 14:34:40|7584.8|7574.8|7583|7573|7585|7575|7583|7573|11
1606919690000|2020-12-02 14:34:50|7582.8|7572.8|7584.3|7574.3|7584.3|7574.3|7582|7572|6
1606919700000|2020-12-02 14:35:00|7584|7574|7582.5|7572.5|7584|7574|7581.5|7571.5|13
1606919710000|2020-12-02 14:35:10|7582|7572|7584.3|7574.3|7584.5|7574.5|7582|7572|10
1606919720000|2020-12-02 14:35:20|7584|7574|7584.8|7574.8|7586.3|7576.3|7584|7574|14
1606919730000|2020-12-02 14:35:30|7585.3|7575.3|7582.3|7572.3|7585.8|7575.8|7582.3|7572.3|10
1606919740000|2020-12-02 14:35:40|7582.5|7572.5|7580.8|7570.8|7582.5|7572.5|7580.5|7570.5|6
1606919750000|2020-12-02 14:35:50|7580.5|7570.5|7579.3|7569.3|7580.8|7570.8|7578.3|7568.3|8
1606919760000|2020-12-02 14:36:00|7579|7569|7578.8|7568.8|7579.5|7569.5|7578.5|7568.5|11
1606919770000|2020-12-02 14:36:10|7578.5|7568.5|7575.3|7565.3|7578.5|7568.5|7575.3|7565.3|9
1606919780000|2020-12-02 14:36:20|7575.5|7565.5|7572.5|7562.5|7575.5|7565.5|7571.5|7561.5|16
1606919790000|2020-12-02 14:36:30|7572.3|7562.3|7571.3|7561.3|7572.3|7562.3|7571.3|7561.3|10
1606919800000|2020-12-02 14:36:40|7571.5|7561.5|7575.5|7565.5|7575.5|7565.5|7571.5|7561.5|13
1606919810000|2020-12-02 14:36:50|7575.8|7565.8|7576.5|7566.5|7576.5|7566.5|7575.8|7565.8|10
1606919820000|2020-12-02 14:37:00|7576.8|7566.8|7577.5|7567.5|7578.8|7568.8|7575.8|7565.8|15
1606919830000|2020-12-02 14:37:10|7577.3|7567.3|7579.5|7569.5|7580.8|7570.8|7577.3|7567.3|16
1606919840000|2020-12-02 14:37:20|7580.3|7570.3|7578.8|7568.8|7580.5|7570.5|7578.8|7568.8|16
1606919850000|2020-12-02 14:37:30|7579|7569|7578.5|7568.5|7579.3|7569.3|7578.5|7568.5|8
1606919860000|2020-12-02 14:37:40|7578.3|7568.3|7579.3|7569.3|7579.3|7569.3|7577.8|7567.8|14
1606919870000|2020-12-02 14:37:50|7579|7569|7576.8|7566.8|7579|7569|7576.8|7566.8|12
1606919880000|2020-12-02 14:38:00|7577|7567|7581.3|7571.3|7581.5|7571.5|7576.8|7566.8|15
1606919890000|2020-12-02 14:38:10|7581.5|7571.5|7582.8|7572.8|7583.3|7573.3|7581.5|7571.5|11
1606919900000|2020-12-02 14:38:20|7583|7573|7587|7577|7587.3|7577.3|7583|7573|15
1606919910000|2020-12-02 14:38:30|7587.3|7577.3|7587|7577|7587.8|7577.8|7586.5|7576.5|15
1606919920000|2020-12-02 14:38:40|7586.8|7576.8|7585.3|7575.3|7586.8|7576.8|7585.3|7575.3|11
1606919930000|2020-12-02 14:38:50|7585.5|7575.5|7585.8|7575.8|7585.8|7575.8|7585.3|7575.3|5
1606919940000|2020-12-02 14:39:00|7585.3|7575.3|7585.3|7575.3|7585.8|7575.8|7585.3|7575.3|5
1606919950000|2020-12-02 14:39:10|7585|7575|7585.3|7575.3|7585.3|7575.3|7585|7575|4
1606919960000|2020-12-02 14:39:20|7585.8|7575.8|7588.5|7578.5|7588.5|7578.5|7585.8|7575.8|12
1606919970000|2020-12-02 14:39:30|7588.3|7578.3|7589|7579|7589.3|7579.3|7588.3|7578.3|11
1606919980000|2020-12-02 14:39:40|7589.3|7579.3|7589.5|7579.5|7590.3|7580.3|7589.3|7579.3|8
1606919990000|2020-12-02 14:39:50|7589.8|7579.8|7589.3|7579.3|7590.3|7580.3|7589.3|7579.3|6
1606920000000|2020-12-02 14:40:00|7588|7578|7590.8|7580.8|7590.8|7580.8|7588|7578|10
1606920010000|2020-12-02 14:40:10|7591|7581|7589.3|7579.3|7591.3|7581.3|7589.3|7579.3|10
1606920020000|2020-12-02 14:40:20|7590.3|7580.3|7592.8|7582.8|7592.8|7582.8|7589.8|7579.8|16
1606920030000|2020-12-02 14:40:30|7593.3|7583.3|7593.3|7583.3|7594|7584|7593.3|7583.3|9
1606920040000|2020-12-02 14:40:40|7593|7583|7591.5|7581.5|7593|7583|7590.3|7580.3|8
1606920050000|2020-12-02 14:40:50|7591.8|7581.8|7593.8|7583.8|7594.5|7584.5|7591.8|7581.8|12
1606920060000|2020-12-02 14:41:00|7593.5|7583.5|7595.3|7585.3|7595.3|7585.3|7592.5|7582.5|13
1606920070000|2020-12-02 14:41:10|7595.8|7585.8|7597.5|7587.5|7598.5|7588.5|7595.8|7585.8|9
1606920080000|2020-12-02 14:41:20|7597.3|7587.3|7595.8|7585.8|7597.3|7587.3|7595.8|7585.8|8
1606920090000|2020-12-02 14:41:30|7596.3|7586.3|7596|7586|7596.3|7586.3|7595.8|7585.8|3
1606920100000|2020-12-02 14:41:40|7596.3|7586.3|7594.8|7584.8|7596.3|7586.3|7594.8|7584.8|8
1606920110000|2020-12-02 14:41:50|7595|7585|7599.3|7589.3|7599.5|7589.5|7595|7585|13
1606920120000|2020-12-02 14:42:00|7599|7589|7596|7586|7599.3|7589.3|7596|7586|13
1606920130000|2020-12-02 14:42:10|7596.5|7586.5|7595.3|7585.3|7596.5|7586.5|7594|7584|10
1606920140000|2020-12-02 14:42:20|7594|7584|7593.8|7583.8|7594|7584|7593|7583|14
1606920150000|2020-12-02 14:42:30|7594|7584|7597|7587|7597|7587|7594|7584|6
1606920160000|2020-12-02 14:42:40|7596.8|7586.8|7596|7586|7596.8|7586.8|7595|7585|13
1606920170000|2020-12-02 14:42:50|7595.8|7585.8|7594.8|7584.8|7596.5|7586.5|7594.8|7584.8|11
1606920180000|2020-12-02 14:43:00|7594.5|7584.5|7593.3|7583.3|7594.8|7584.8|7593|7583|9
1606920190000|2020-12-02 14:43:10|7593|7583|7591.3|7581.3|7593|7583|7590|7580|8
1606920200000|2020-12-02 14:43:20|7591.5|7581.5|7594.5|7584.5|7594.8|7584.8|7591.5|7581.5|14
1606920210000|2020-12-02 14:43:30|7594.8|7584.8|7595|7585|7595|7585|7594.8|7584.8|2
1606920220000|2020-12-02 14:43:40|7595.3|7585.3|7596.5|7586.5|7598|7588|7594.5|7584.5|12
1606920230000|2020-12-02 14:43:50|7596.3|7586.3|7596.3|7586.3|7597.3|7587.3|7596|7586|10
1606920240000|2020-12-02 14:44:00|7596|7586|7597.3|7587.3|7597.8|7587.8|7594.5|7584.5|20
1606920250000|2020-12-02 14:44:10|7597.5|7587.5|7597.3|7587.3|7598.3|7588.3|7597|7587|13
1606920260000|2020-12-02 14:44:20|7597|7587|7600.3|7590.3|7600.3|7590.3|7596.8|7586.8|14
1606920270000|2020-12-02 14:44:30|7600|7590|7600.3|7590.3|7600.3|7590.3|7599.5|7589.5|4
1606920280000|2020-12-02 14:44:40|7600|7590|7599.3|7589.3|7600.3|7590.3|7599|7589|10
1606920290000|2020-12-02 14:44:50|7599|7589|7601|7591|7601.5|7591.5|7598.8|7588.8|9
1606920300000|2020-12-02 14:45:00|7601.3|7591.3|7604|7594|7604|7594|7600|7590|20
1606920310000|2020-12-02 14:45:10|7604.3|7594.3|7605.3|7595.3|7605.8|7595.8|7603.3|7593.3|17
1606920320000|2020-12-02 14:45:20|7605|7595|7605.5|7595.5|7605.5|7595.5|7604.3|7594.3|14
1606920330000|2020-12-02 14:45:30|7605.8|7595.8|7605.8|7595.8|7605.8|7595.8|7604.5|7594.5|17
1606920340000|2020-12-02 14:45:40|7606|7596|7602.8|7592.8|7606|7596|7602.8|7592.8|12
1606920350000|2020-12-02 14:45:50|7603.3|7593.3|7606.8|7596.8|7606.8|7596.8|7603.3|7593.3|11
1606920360000|2020-12-02 14:46:00|7606.5|7596.5|7609|7599|7609|7599|7606.5|7596.5|15
1606920370000|2020-12-02 14:46:10|7608.8|7598.8|7609.3|7599.3|7609.3|7599.3|7608.3|7598.3|13
1606920380000|2020-12-02 14:46:20|7609|7599|7609.5|7599.5|7609.8|7599.8|7608.5|7598.5|13
1606920390000|2020-12-02 14:46:30|7609.3|7599.3|7608.5|7598.5|7609.3|7599.3|7608.5|7598.5|4
1606920400000|2020-12-02 14:46:40|7609|7599|7607.5|7597.5|7609.3|7599.3|7606.8|7596.8|11
1606920410000|2020-12-02 14:46:50|7607.3|7597.3|7607.3|7597.3|7607.3|7597.3|7606.3|7596.3|10
1606920420000|2020-12-02 14:47:00|7607.5|7597.5|7609.3|7599.3|7609.5|7599.5|7607.5|7597.5|10
1606920430000|2020-12-02 14:47:10|7609|7599|7608|7598|7609.5|7599.5|7608|7598|8
1606920440000|2020-12-02 14:47:20|7608.3|7598.3|7611.3|7601.3|7611.3|7601.3|7608.3|7598.3|7
1606920450000|2020-12-02 14:47:30|7611.5|7601.5|7613.3|7603.3|7614.5|7604.5|7611.5|7601.5|12
1606920460000|2020-12-02 14:47:40|7613|7603|7616.5|7606.5|7616.5|7606.5|7613|7603|14
1606920470000|2020-12-02 14:47:50|7616.3|7606.3|7612.8|7602.8|7616.3|7606.3|7612.8|7602.8|9
1606920480000|2020-12-02 14:48:00|7613|7603|7614|7604|7615.5|7605.5|7612.8|7602.8|12
1606920490000|2020-12-02 14:48:10|7613.8|7603.8|7611|7601|7613.8|7603.8|7611|7601|14
1606920500000|2020-12-02 14:48:20|7610.5|7600.5|7608.3|7598.3|7611.5|7601.5|7608|7598|13
1606920510000|2020-12-02 14:48:30|7608|7598|7607.3|7597.3|7608.3|7598.3|7607|7597|12
1606920520000|2020-12-02 14:48:40|7607|7597|7606|7596|7607|7597|7605.8|7595.8|5
1606920530000|2020-12-02 14:48:50|7605.8|7595.8|7606.8|7596.8|7606.8|7596.8|7604.8|7594.8|5
1606920540000|2020-12-02 14:49:00|7607|7597|7609.5|7599.5|7609.5|7599.5|7607|7597|14
1606920550000|2020-12-02 14:49:10|7610|7600|7607.5|7597.5|7610.8|7600.8|7607.3|7597.3|11
1606920560000|2020-12-02 14:49:20|7607.8|7597.8|7607.8|7597.8|7607.8|7597.8|7607.8|7597.8|1
1606920570000|2020-12-02 14:49:30|7607.5|7597.5|7606.5|7596.5|7607.5|7597.5|7606.3|7596.3|4
1606920580000|2020-12-02 14:49:40|7606.8|7596.8|7605.8|7595.8|7606.8|7596.8|7605.3|7595.3|10
1606920590000|2020-12-02 14:49:50|7606|7596|7606|7596|7607.5|7597.5|7606|7596|10
1606920600000|2020-12-02 14:50:00|7605.8|7595.8|7603.8|7593.8|7605.8|7595.8|7603.8|7593.8|15
1606920610000|2020-12-02 14:50:10|7604|7594|7602.5|7592.5|7604|7594|7602.5|7592.5|9
1606920620000|2020-12-02 14:50:20|7602.8|7592.8|7603|7593|7603.3|7593.3|7602.8|7592.8|5
1606920630000|2020-12-02 14:50:30|7603.3|7593.3|7603.3|7593.3|7603.3|7593.3|7603|7593|3
1606920650000|2020-12-02 14:50:50|7603|7593|7602.8|7592.8|7603|7593|7602.8|7592.8|2
1606920660000|2020-12-02 14:51:00|7602.5|7592.5|7603|7593|7603|7593|7601.8|7591.8|5
1606920670000|2020-12-02 14:51:10|7603.3|7593.3|7603.3|7593.3|7604.5|7594.5|7603.3|7593.3|10
1606920680000|2020-12-02 14:51:20|7602.8|7592.8|7603|7593|7603.3|7593.3|7602.8|7592.8|4
1606920690000|2020-12-02 14:51:30|7602.8|7592.8|7602.5|7592.5|7603.3|7593.3|7601.8|7591.8|16
1606920700000|2020-12-02 14:51:40|7603.3|7593.3|7602|7592|7603.3|7593.3|7602|7592|10
1606920710000|2020-12-02 14:51:50|7602.3|7592.3|7601.8|7591.8|7602.5|7592.5|7601.8|7591.8|7
1606920720000|2020-12-02 14:52:00|7601.5|7591.5|7602|7592|7602.8|7592.8|7601.5|7591.5|8
1606920730000|2020-12-02 14:52:10|7602.3|7592.3|7603.3|7593.3|7603.8|7593.8|7602|7592|8
1606920740000|2020-12-02 14:52:20|7603.5|7593.5|7603|7593|7603.8|7593.8|7603|7593|5
1606920750000|2020-12-02 14:52:30|7602.8|7592.8|7603.5|7593.5|7603.8|7593.8|7602.3|7592.3|14
1606920760000|2020-12-02 14:52:40|7603.8|7593.8|7606.3|7596.3|7606.5|7596.5|7603.8|7593.8|11
1606920770000|2020-12-02 14:52:50|7606.5|7596.5|7607.3|7597.3|7608|7598|7606.5|7596.5|7
1606920780000|2020-12-02 14:53:00|7607.5|7597.5|7608.8|7598.8|7609.3|7599.3|7607.3|7597.3|7
1606920790000|2020-12-02 14:53:10|7608.5|7598.5|7607.3|7597.3|7609.3|7599.3|7607.3|7597.3|14
1606920800000|2020-12-02 14:53:20|7607|7597|7606.3|7596.3|7607.3|7597.3|7606.3|7596.3|6
1606920810000|2020-12-02 14:53:30|7606.5|7596.5|7606.3|7596.3|7606.8|7596.8|7606|7596|6
1606920820000|2020-12-02 14:53:40|7606.5|7596.5|7608.5|7598.5|7608.5|7598.5|7606.3|7596.3|13
1606920830000|2020-12-02 14:53:50|7608.3|7598.3|7608.3|7598.3|7608.5|7598.5|7608|7598|7
1606920840000|2020-12-02 14:54:00|7608.5|7598.5|7610.5|7600.5|7611.3|7601.3|7608.5|7598.5|10
1606920850000|2020-12-02 14:54:10|7610.8|7600.8|7611.3|7601.3|7612|7602|7610.5|7600.5|14
1606920860000|2020-12-02 14:54:20|7611|7601|7610.8|7600.8|7611|7601|7610.8|7600.8|4
1606920870000|2020-12-02 14:54:30|7610.3|7600.3|7607.5|7597.5|7610.3|7600.3|7607.5|7597.5|5
1606920880000|2020-12-02 14:54:40|7607.8|7597.8|7607.5|7597.5|7608|7598|7607.5|7597.5|6
1606920900000|2020-12-02 14:55:00|7608|7598|7608.8|7598.8|7608.8|7598.8|7607.5|7597.5|8
1606920910000|2020-12-02 14:55:10|7608.5|7598.5|7608.3|7598.3|7608.8|7598.8|7608.3|7598.3|8
1606920920000|2020-12-02 14:55:20|7608|7598|7606.3|7596.3|7608|7598|7606.3|7596.3|8
1606920930000|2020-12-02 14:55:30|7606|7596|7606.5|7596.5|7606.5|7596.5|7605|7595|6
1606920940000|2020-12-02 14:55:40|7606.8|7596.8|7607.8|7597.8|7607.8|7597.8|7606.5|7596.5|6
1606920950000|2020-12-02 14:55:50|7608|7598|7608.8|7598.8|7609.3|7599.3|7608|7598|6
1606920960000|2020-12-02 14:56:00|7608.5|7598.5|7607|7597|7608.5|7598.5|7606.5|7596.5|7
1606920970000|2020-12-02 14:56:10|7606.8|7596.8|7607|7597|7607|7597|7606.5|7596.5|6
1606920980000|2020-12-02 14:56:20|7606.8|7596.8|7606.5|7596.5|7607|7597|7606.5|7596.5|4
1606921010000|2020-12-02 14:56:50|7606.3|7596.3|7604.5|7594.5|7606.3|7596.3|7604.5|7594.5|9
1606921020000|2020-12-02 14:57:00|7604.8|7594.8|7603.5|7593.5|7604.8|7594.8|7603.5|7593.5|4
1606921030000|2020-12-02 14:57:10|7603.8|7593.8|7603.3|7593.3|7603.8|7593.8|7603.3|7593.3|6
1606921040000|2020-12-02 14:57:20|7603|7593|7603|7593|7603|7593|7603|7593|1
1606921050000|2020-12-02 14:57:30|7602.8|7592.8|7601.8|7591.8|7602.8|7592.8|7601.8|7591.8|6
1606921060000|2020-12-02 14:57:40|7601.5|7591.5|7599.5|7589.5|7601.5|7591.5|7599.5|7589.5|6
1606921070000|2020-12-02 14:57:50|7600|7590|7600.8|7590.8|7601|7591|7600|7590|6
1606921080000|2020-12-02 14:58:00|7600.5|7590.5|7600.3|7590.3|7602|7592|7599.5|7589.5|21
1606921090000|2020-12-02 14:58:10|7600.5|7590.5|7602|7592|7602|7592|7600.5|7590.5|8
1606921100000|2020-12-02 14:58:20|7602.3|7592.3|7604.3|7594.3|7604.3|7594.3|7602.3|7592.3|5
1606921110000|2020-12-02 14:58:30|7604.5|7594.5|7605.5|7595.5|7605.5|7595.5|7604.3|7594.3|4
1606921130000|2020-12-02 14:58:50|7605.3|7595.3|7604|7594|7605.3|7595.3|7603.8|7593.8|5
1606921140000|2020-12-02 14:59:00|7603.8|7593.8|7603.8|7593.8|7603.8|7593.8|7603|7593|6
1606921150000|2020-12-02 14:59:10|7604.3|7594.3|7604|7594|7605|7595|7603.5|7593.5|11
1606921160000|2020-12-02 14:59:20|7603.8|7593.8|7602.8|7592.8|7604|7594|7602.5|7592.5|10
1606921170000|2020-12-02 14:59:30|7603|7593|7600|7590|7603|7593|7600|7590|12
1606921180000|2020-12-02 14:59:40|7600.3|7590.3|7600|7590|7600.3|7590.3|7599.8|7589.8|7
1606921190000|2020-12-02 14:59:50|7600.3|7590.3|7600.3|7590.3|7600.5|7590.5|7599.8|7589.8|8
1606921200000|2020-12-02 15:00:00|7600.5|7590.5|7603.3|7593.3|7603.5|7593.5|7599.8|7589.8|19
1606921210000|2020-12-02 15:00:10|7603.5|7593.5|7608.8|7598.8|7608.8|7598.8|7603.5|7593.5|17
1606921220000|2020-12-02 15:00:20|7609.3|7599.3|7608.3|7598.3|7610|7600|7607.8|7597.8|15
1606921230000|2020-12-02 15:00:30|7608.5|7598.5|7611.8|7601.8|7611.8|7601.8|7608.5|7598.5|9
1606921240000|2020-12-02 15:00:40|7611.3|7601.3|7611.8|7601.8|7612.3|7602.3|7611.3|7601.3|13
1606921250000|2020-12-02 15:00:50|7612|7602|7610.5|7600.5|7612|7602|7610.5|7600.5|9
1606921260000|2020-12-02 15:01:00|7610.8|7600.8|7612|7602|7612|7602|7610.5|7600.5|13
1606921270000|2020-12-02 15:01:10|7612.3|7602.3|7611.5|7601.5|7612.5|7602.5|7610.8|7600.8|9
1606921280000|2020-12-02 15:01:20|7611.3|7601.3|7611.5|7601.5|7611.5|7601.5|7611.3|7601.3|2
1606921290000|2020-12-02 15:01:30|7611.3|7601.3|7611.3|7601.3|7611.5|7601.5|7610.8|7600.8|6
1606921300000|2020-12-02 15:01:40|7611|7601|7611.5|7601.5|7611.8|7601.8|7610.8|7600.8|9
1606921310000|2020-12-02 15:01:50|7611.8|7601.8|7612.8|7602.8|7612.8|7602.8|7611.8|7601.8|6
1606921320000|2020-12-02 15:02:00|7613|7603|7613.8|7603.8|7613.8|7603.8|7613|7603|5
1606921330000|2020-12-02 15:02:10|7614|7604|7613.8|7603.8|7614.5|7604.5|7613|7603|10
1606921340000|2020-12-02 15:02:20|7614|7604|7617.3|7607.3|7617.3|7607.3|7614|7604|11
1606921350000|2020-12-02 15:02:30|7617.8|7607.8|7621.5|7611.5|7621.5|7611.5|7617|7607|18
1606921360000|2020-12-02 15:02:40|7621.8|7611.8|7621.8|7611.8|7622|7612|7620.5|7610.5|12
1606921370000|2020-12-02 15:02:50|7621.5|7611.5|7622.5|7612.5|7622.5|7612.5|7621|7611|14
1606921380000|2020-12-02 15:03:00|7622|7612|7622.3|7612.3|7623.5|7613.5|7622|7612|19
1606921390000|2020-12-02 15:03:10|7622.8|7612.8|7623.5|7613.5|7623.5|7613.5|7621.8|7611.8|18
1606921400000|2020-12-02 15:03:20|7623.3|7613.3|7624|7614|7624.3|7614.3|7622.5|7612.5|11
1606921410000|2020-12-02 15:03:30|7623.8|7613.8|7625|7615|7625|7615|7623.8|7613.8|5
1606921420000|2020-12-02 15:03:40|7624.8|7614.8|7626.3|7616.3|7626.5|7616.5|7623.8|7613.8|24
1606921430000|2020-12-02 15:03:50|7626.5|7616.5|7626.5|7616.5|7627|7617|7624.8|7614.8|20
1606921440000|2020-12-02 15:04:00|7626.8|7616.8|7628|7618|7629|7619|7626.8|7616.8|17
1606921450000|2020-12-02 15:04:10|7627.8|7617.8|7627.3|7617.3|7628.5|7618.5|7626.8|7616.8|23
1606921460000|2020-12-02 15:04:20|7627|7617|7628.5|7618.5|7629.3|7619.3|7627|7617|11
1606921470000|2020-12-02 15:04:30|7628.3|7618.3|7627.5|7617.5|7628.3|7618.3|7625.5|7615.5|15
1606921480000|2020-12-02 15:04:40|7627.8|7617.8|7628.5|7618.5|7628.5|7618.5|7627.5|7617.5|7
1606921490000|2020-12-02 15:04:50|7628.3|7618.3|7628.3|7618.3|7628.3|7618.3|7627|7617|13
1606921500000|2020-12-02 15:05:00|7628.5|7618.5|7628.5|7618.5|7628.8|7618.8|7627.3|7617.3|13
1606921510000|2020-12-02 15:05:10|7628.3|7618.3|7628.5|7618.5|7628.8|7618.8|7628.3|7618.3|10
1606921520000|2020-12-02 15:05:20|7628.8|7618.8|7630.3|7620.3|7630.8|7620.8|7628.3|7618.3|14
1606921530000|2020-12-02 15:05:30|7630|7620|7631|7621|7632.3|7622.3|7630|7620|16
1606921540000|2020-12-02 15:05:40|7631.5|7621.5|7631.8|7621.8|7633.3|7623.3|7631.5|7621.5|14
1606921550000|2020-12-02 15:05:50|7631.5|7621.5|7629.8|7619.8|7631.8|7621.8|7629.5|7619.5|14
1606921560000|2020-12-02 15:06:00|7629.5|7619.5|7628.3|7618.3|7630.3|7620.3|7627.8|7617.8|13
1606921570000|2020-12-02 15:06:10|7628.8|7618.8|7628.5|7618.5|7628.8|7618.8|7628.5|7618.5|6
1606921580000|2020-12-02 15:06:20|7628.3|7618.3|7628|7618|7628.3|7618.3|7627.3|7617.3|12
1606921590000|2020-12-02 15:06:30|7627.8|7617.8|7626.5|7616.5|7628|7618|7626.5|7616.5|10
1606921600000|2020-12-02 15:06:40|7626.3|7616.3|7627.3|7617.3|7628|7618|7624.8|7614.8|12
1606921610000|2020-12-02 15:06:50|7627.5|7617.5|7629.3|7619.3|7629.3|7619.3|7627|7617|8
1606921620000|2020-12-02 15:07:00|7629.5|7619.5|7627.3|7617.3|7630.3|7620.3|7627.3|7617.3|14
1606921630000|2020-12-02 15:07:10|7627.5|7617.5|7625|7615|7627.5|7617.5|7625|7615|7
1606921640000|2020-12-02 15:07:20|7624.8|7614.8|7624.3|7614.3|7624.8|7614.8|7623|7613|16
1606921650000|2020-12-02 15:07:30|7624.5|7614.5|7623.8|7613.8|7625.5|7615.5|7623.8|7613.8|11
1606921660000|2020-12-02 15:07:40|7624|7614|7625.3|7615.3|7625.5|7615.5|7624|7614|7
1606921670000|2020-12-02 15:07:50|7625|7615|7625.3|7615.3|7626.8|7616.8|7623.3|7613.3|12
1606921680000|2020-12-02 15:08:00|7625.5|7615.5|7633|7623|7633|7623|7625.5|7615.5|26
1606921690000|2020-12-02 15:08:10|7632.8|7622.8|7630.8|7620.8|7633|7623|7630.8|7620.8|16
1606921700000|2020-12-02 15:08:20|7630.3|7620.3|7630.5|7620.5|7630.8|7620.8|7630.3|7620.3|6
1606921710000|2020-12-02 15:08:30|7630.3|7620.3|7627.5|7617.5|7630.3|7620.3|7626.8|7616.8|17
1606921730000|2020-12-02 15:08:50|7627.3|7617.3|7626|7616|7627.3|7617.3|7625.8|7615.8|6
1606921740000|2020-12-02 15:09:00|7626.3|7616.3|7628.8|7618.8|7630|7620|7626.3|7616.3|19
1606921750000|2020-12-02 15:09:10|7629|7619|7629.8|7619.8|7630.5|7620.5|7629|7619|17
1606921760000|2020-12-02 15:09:20|7629.5|7619.5|7628.3|7618.3|7629.5|7619.5|7627.8|7617.8|9
1606921770000|2020-12-02 15:09:30|7628|7618|7625.8|7615.8|7628|7618|7625.8|7615.8|14
1606921780000|2020-12-02 15:09:40|7625.5|7615.5|7627.3|7617.3|7627.3|7617.3|7625.5|7615.5|15
1606921790000|2020-12-02 15:09:50|7627.5|7617.5|7625.5|7615.5|7627.5|7617.5|7625.5|7615.5|8
1606921800000|2020-12-02 15:10:00|7625.8|7615.8|7628.5|7618.5|7628.8|7618.8|7625.5|7615.5|15
1606921810000|2020-12-02 15:10:10|7628.3|7618.3|7626.5|7616.5|7628.3|7618.3|7626.3|7616.3|8
1606921820000|2020-12-02 15:10:20|7626.8|7616.8|7626.5|7616.5|7626.8|7616.8|7625.8|7615.8|11
1606921830000|2020-12-02 15:10:30|7626.3|7616.3|7625.5|7615.5|7626.3|7616.3|7624.8|7614.8|7
1606921840000|2020-12-02 15:10:40|7625.3|7615.3|7625.3|7615.3|7626|7616|7624.8|7614.8|15
1606921850000|2020-12-02 15:10:50|7625|7615|7625.3|7615.3|7625.3|7615.3|7625|7615|2
1606921860000|2020-12-02 15:11:00|7625|7615|7625.8|7615.8|7626.8|7616.8|7625|7615|8
1606921870000|2020-12-02 15:11:10|7626|7616|7626.5|7616.5|7626.8|7616.8|7625.8|7615.8|10
1606921880000|2020-12-02 15:11:20|7626.8|7616.8|7626.5|7616.5|7627|7617|7626.3|7616.3|7
1606921890000|2020-12-02 15:11:30|7626.8|7616.8|7627.3|7617.3|7627.3|7617.3|7626.8|7616.8|5
1606921900000|2020-12-02 15:11:40|7627|7617|7627.3|7617.3|7627.3|7617.3|7627|7617|2
1606921910000|2020-12-02 15:11:50|7627.8|7617.8|7627.8|7617.8|7628|7618|7627.8|7617.8|3
1606921920000|2020-12-02 15:12:00|7628|7618|7627.5|7617.5|7628|7618|7627.5|7617.5|3
1606921930000|2020-12-02 15:12:10|7627.8|7617.8|7630|7620|7630|7620|7627.8|7617.8|8
1606921940000|2020-12-02 15:12:20|7629.5|7619.5|7629.8|7619.8|7630|7620|7629.5|7619.5|8
1606921950000|2020-12-02 15:12:30|7629.5|7619.5|7631.3|7621.3|7631.3|7621.3|7629.5|7619.5|9
1606921960000|2020-12-02 15:12:40|7631|7621|7629.3|7619.3|7631|7621|7629.3|7619.3|10
1606921970000|2020-12-02 15:12:50|7629.5|7619.5|7629.3|7619.3|7630.5|7620.5|7629.3|7619.3|8
1606921980000|2020-12-02 15:13:00|7629.5|7619.5|7630.5|7620.5|7630.5|7620.5|7628.8|7618.8|11
1606921990000|2020-12-02 15:13:10|7630.3|7620.3|7629.3|7619.3|7630.5|7620.5|7629.3|7619.3|6
1606922000000|2020-12-02 15:13:20|7629.8|7619.8|7629.3|7619.3|7630.3|7620.3|7629.3|7619.3|7
1606922010000|2020-12-02 15:13:30|7629|7619|7627.5|7617.5|7629|7619|7627.5|7617.5|9
1606922020000|2020-12-02 15:13:40|7627.8|7617.8|7626.8|7616.8|7627.8|7617.8|7626.8|7616.8|4
1606922030000|2020-12-02 15:13:50|7626.3|7616.3|7625.8|7615.8|7626.5|7616.5|7625.8|7615.8|9
1606922040000|2020-12-02 15:14:00|7626|7616|7626.3|7616.3|7626.5|7616.5|7625.8|7615.8|5
1606922050000|2020-12-02 15:14:10|7626.8|7616.8|7627.3|7617.3|7627.3|7617.3|7626.8|7616.8|5
1606922060000|2020-12-02 15:14:20|7627.5|7617.5|7626.8|7616.8|7627.8|7617.8|7626.8|7616.8|5
1606922070000|2020-12-02 15:14:30|7627|7617|7624.8|7614.8|7627.5|7617.5|7624.8|7614.8|11
1606922080000|2020-12-02 15:14:40|7625|7615|7625.8|7615.8|7625.8|7615.8|7624.8|7614.8|9
1606922090000|2020-12-02 15:14:50|7625.5|7615.5|7625.5|7615.5|7625.5|7615.5|7625.3|7615.3|3
1606922100000|2020-12-02 15:15:00|7625|7615|7625.8|7615.8|7625.8|7615.8|7625|7615|3
1606922110000|2020-12-02 15:15:10|7626|7616|7626.5|7616.5|7626.5|7616.5|7625.8|7615.8|6
1606922120000|2020-12-02 15:15:20|7626.8|7616.8|7628.8|7618.8|7628.8|7618.8|7626.8|7616.8|5
1606922130000|2020-12-02 15:15:30|7629|7619|7630.3|7620.3|7630.3|7620.3|7629|7619|4
1606922140000|2020-12-02 15:15:40|7630.8|7620.8|7631.8|7621.8|7631.8|7621.8|7630.8|7620.8|3
1606922150000|2020-12-02 15:15:50|7631.5|7621.5|7630.3|7620.3|7631.5|7621.5|7630.3|7620.3|4
1606922160000|2020-12-02 15:16:00|7630.5|7620.5|7630.3|7620.3|7630.5|7620.5|7629.8|7619.8|7
1606922170000|2020-12-02 15:16:10|7630|7620|7629.8|7619.8|7630|7620|7629.5|7619.5|14
1606922180000|2020-12-02 15:16:20|7629.5|7619.5|7628.8|7618.8|7629.5|7619.5|7628|7618|13
1606922190000|2020-12-02 15:16:30|7629|7619|7629.8|7619.8|7629.8|7619.8|7628.8|7618.8|9
1606922200000|2020-12-02 15:16:40|7629.5|7619.5|7626.8|7616.8|7629.5|7619.5|7626.8|7616.8|6
1606922210000|2020-12-02 15:16:50|7626.5|7616.5|7629.8|7619.8|7629.8|7619.8|7626.5|7616.5|12
1606922220000|2020-12-02 15:17:00|7630|7620|7629.8|7619.8|7630.3|7620.3|7629.3|7619.3|10
1606922230000|2020-12-02 15:17:10|7629.5|7619.5|7627.5|7617.5|7629.5|7619.5|7627.5|7617.5|9
1606922240000|2020-12-02 15:17:20|7628.3|7618.3|7628.8|7618.8|7629|7619|7627.3|7617.3|8
1606922260000|2020-12-02 15:17:40|7628.5|7618.5|7628.5|7618.5|7628.5|7618.5|7628.5|7618.5|1
1606922270000|2020-12-02 15:17:50|7627.5|7617.5|7627.5|7617.5|7627.8|7617.8|7627.3|7617.3|5
1606922280000|2020-12-02 15:18:00|7627.8|7617.8|7628.5|7618.5|7628.5|7618.5|7627.8|7617.8|3
1606922290000|2020-12-02 15:18:10|7628.3|7618.3|7629.5|7619.5|7629.5|7619.5|7628.3|7618.3|7
1606922300000|2020-12-02 15:18:20|7629.3|7619.3|7631.3|7621.3|7632.3|7622.3|7629|7619|12
1606922310000|2020-12-02 15:18:30|7631.5|7621.5|7631.8|7621.8|7632|7622|7631.5|7621.5|3
1606922320000|2020-12-02 15:18:40|7632|7622|7631.3|7621.3|7632|7622|7631.3|7621.3|4
1606922330000|2020-12-02 15:18:50|7631.5|7621.5|7631.5|7621.5|7631.5|7621.5|7631.5|7621.5|1
1606922340000|2020-12-02 15:19:00|7632|7622|7628.3|7618.3|7633|7623|7628.3|7618.3|13
1606922350000|2020-12-02 15:19:10|7628|7618|7628.8|7618.8|7628.8|7618.8|7628|7618|4
1606922360000|2020-12-02 15:19:20|7629|7619|7631.5|7621.5|7631.5|7621.5|7629|7619|8
1606922370000|2020-12-02 15:19:30|7631.3|7621.3|7631|7621|7631.3|7621.3|7631|7621|2
1606922380000|2020-12-02 15:19:40|7630.8|7620.8|7631|7621|7631.5|7621.5|7630.3|7620.3|8
1606922390000|2020-12-02 15:19:50|7630.8|7620.8|7630|7620|7630.8|7620.8|7630|7620|5
1606922400000|2020-12-02 15:20:00|7629.3|7619.3|7627|7617|7629.3|7619.3|7627|7617|5
1606922410000|2020-12-02 15:20:10|7626.8|7616.8|7625|7615|7627|7617|7625|7615|6
1606922420000|2020-12-02 15:20:20|7624.8|7614.8|7623|7613|7624.8|7614.8|7623|7613|6
1606922430000|2020-12-02 15:20:30|7623.3|7613.3|7624.5|7614.5|7624.8|7614.8|7623.3|7613.3|9
1606922440000|2020-12-02 15:20:40|7624.8|7614.8|7625|7615|7625.3|7615.3|7624.8|7614.8|5
1606922450000|2020-12-02 15:20:50|7625.3|7615.3|7627.3|7617.3|7627.3|7617.3|7625.3|7615.3|6
1606922460000|2020-12-02 15:21:00|7627.8|7617.8|7629.8|7619.8|7630|7620|7627.3|7617.3|13
1606922470000|2020-12-02 15:21:10|7629.5|7619.5|7630.8|7620.8|7631|7621|7629.5|7619.5|7
1606922480000|2020-12-02 15:21:20|7630.5|7620.5|7629|7619|7630.5|7620.5|7629|7619|4
1606922490000|2020-12-02 15:21:30|7628.8|7618.8|7627.8|7617.8|7628.8|7618.8|7627.8|7617.8|6
1606922500000|2020-12-02 15:21:40|7627.5|7617.5|7626.8|7616.8|7627.5|7617.5|7626|7616|11
1606922510000|2020-12-02 15:21:50|7627|7617|7628.5|7618.5|7629|7619|7626.8|7616.8|7
1606922520000|2020-12-02 15:22:00|7628.8|7618.8|7628.8|7618.8|7628.8|7618.8|7628.8|7618.8|1
1606922530000|2020-12-02 15:22:10|7629.5|7619.5|7628.8|7618.8|7629.5|7619.5|7628.8|7618.8|4
1606922540000|2020-12-02 15:22:20|7628.3|7618.3|7627.5|7617.5|7628.5|7618.5|7627|7617|9
1606922550000|2020-12-02 15:22:30|7628|7618|7628.3|7618.3|7629|7619|7628|7618|11
1606922560000|2020-12-02 15:22:40|7628.5|7618.5|7630|7620|7630.8|7620.8|7628.5|7618.5|11
1606922570000|2020-12-02 15:22:50|7629.8|7619.8|7629.8|7619.8|7630|7620|7629.8|7619.8|3
1606922580000|2020-12-02 15:23:00|7630|7620|7630.3|7620.3|7631.3|7621.3|7630|7620|10
1606922590000|2020-12-02 15:23:10|7630|7620|7630|7620|7630.3|7620.3|7630|7620|3
1606922600000|2020-12-02 15:23:20|7629.8|7619.8|7629.5|7619.5|7629.8|7619.8|7629.3|7619.3|3
1606922610000|2020-12-02 15:23:30|7629.8|7619.8|7629.5|7619.5|7629.8|7619.8|7629.5|7619.5|2
1606922620000|2020-12-02 15:23:40|7629.8|7619.8|7629.5|7619.5|7629.8|7619.8|7629.5|7619.5|2
1606922630000|2020-12-02 15:23:50|7629.3|7619.3|7627.8|7617.8|7629.3|7619.3|7627.8|7617.8|4
1606922650000|2020-12-02 15:24:10|7627.5|7617.5|7624.8|7614.8|7627.5|7617.5|7624.5|7614.5|10
1606922660000|2020-12-02 15:24:20|7625|7615|7626.5|7616.5|7626.5|7616.5|7624.5|7614.5|8
1606922670000|2020-12-02 15:24:30|7626.3|7616.3|7625.8|7615.8|7626.3|7616.3|7625.5|7615.5|4
1606922680000|2020-12-02 15:24:40|7626|7616|7625.8|7615.8|7626|7616|7625.8|7615.8|2
1606922690000|2020-12-02 15:24:50|7625.5|7615.5|7623|7613|7625.5|7615.5|7622.8|7612.8|8
1606922700000|2020-12-02 15:25:00|7622.8|7612.8|7621.3|7611.3|7623.3|7613.3|7620.5|7610.5|14
1606922710000|2020-12-02 15:25:10|7621|7611|7622|7612|7622.5|7612.5|7620.5|7610.5|9
1606922720000|2020-12-02 15:25:20|7621.8|7611.8|7622.8|7612.8|7622.8|7612.8|7621.3|7611.3|10
1606922730000|2020-12-02 15:25:30|7622.5|7612.5|7623.8|7613.8|7623.8|7613.8|7622.3|7612.3|5
1606922740000|2020-12-02 15:25:40|7623.5|7613.5|7621.8|7611.8|7623.5|7613.5|7621.3|7611.3|7
1606922750000|2020-12-02 15:25:50|7621.5|7611.5|7621.8|7611.8|7621.8|7611.8|7621.3|7611.3|6
1606922760000|2020-12-02 15:26:00|7621.5|7611.5|7620.8|7610.8|7621.5|7611.5|7620.8|7610.8|9
1606922770000|2020-12-02 15:26:10|7621|7611|7620.8|7610.8|7621|7611|7620.5|7610.5|4
1606922780000|2020-12-02 15:26:20|7620.5|7610.5|7618.8|7608.8|7620.8|7610.8|7618.8|7608.8|8
1606922790000|2020-12-02 15:26:30|7618.3|7608.3|7618.5|7608.5|7619|7609|7617.5|7607.5|10
1606922800000|2020-12-02 15:26:40|7618.8|7608.8|7619|7609|7619|7609|7618.5|7608.5|8
1606922810000|2020-12-02 15:26:50|7618.8|7608.8|7619|7609|7619|7609|7618.5|7608.5|8
1606922820000|2020-12-02 15:27:00|7618.8|7608.8|7620|7610|7620|7610|7618.3|7608.3|8
1606922830000|2020-12-02 15:27:10|7619.8|7609.8|7620.5|7610.5|7620.8|7610.8|7619.8|7609.8|7
1606922840000|2020-12-02 15:27:20|7620.3|7610.3|7620.5|7610.5|7620.5|7610.5|7619.8|7609.8|5
1606922850000|2020-12-02 15:27:30|7620.3|7610.3|7619.8|7609.8|7620.5|7610.5|7619.5|7609.5|6
1606922860000|2020-12-02 15:27:40|7620|7610|7620.5|7610.5|7620.8|7610.8|7620|7610|7
1606922870000|2020-12-02 15:27:50|7620.3|7610.3|7623.5|7613.5|7624.8|7614.8|7619.8|7609.8|10
1606922880000|2020-12-02 15:28:00|7623.8|7613.8|7623.8|7613.8|7624.8|7614.8|7623.8|7613.8|4
1606922890000|2020-12-02 15:28:10|7624|7614|7624.8|7614.8|7625.5|7615.5|7624|7614|5
1606922900000|2020-12-02 15:28:20|7625|7615|7626|7616|7626.8|7616.8|7625|7615|8
1606922910000|2020-12-02 15:28:30|7625.8|7615.8|7625.8|7615.8|7625.8|7615.8|7625.8|7615.8|1
1606922920000|2020-12-02 15:28:40|7626|7616|7628.3|7618.3|7628.3|7618.3|7626|7616|9
1606922930000|2020-12-02 15:28:50|7628.8|7618.8|7628.3|7618.3|7628.8|7618.8|7628.3|7618.3|7
1606922940000|2020-12-02 15:29:00|7628.5|7618.5|7628.5|7618.5|7629|7619|7628.5|7618.5|5
1606922950000|2020-12-02 15:29:10|7628.8|7618.8|7628.8|7618.8|7629.8|7619.8|7628.8|7618.8|7
1606922960000|2020-12-02 15:29:20|7628.5|7618.5|7627.3|7617.3|7628.5|7618.5|7627.3|7617.3|3
1606922970000|2020-12-02 15:29:30|7627.5|7617.5|7625.8|7615.8|7627.5|7617.5|7625.8|7615.8|6
1606922980000|2020-12-02 15:29:40|7626|7616|7624.5|7614.5|7626.5|7616.5|7624.5|7614.5|12
1606922990000|2020-12-02 15:29:50|7624.8|7614.8|7627|7617|7627.8|7617.8|7624.8|7614.8|8
1606923000000|2020-12-02 15:30:00|7627.3|7617.3|7629.3|7619.3|7629.3|7619.3|7627.3|7617.3|12
1606923010000|2020-12-02 15:30:10|7629.5|7619.5|7631.5|7621.5|7631.8|7621.8|7629.5|7619.5|18
1606923020000|2020-12-02 15:30:20|7631.8|7621.8|7630.5|7620.5|7631.8|7621.8|7630.5|7620.5|16
1606923030000|2020-12-02 15:30:30|7630.8|7620.8|7631|7621|7631|7621|7630.5|7620.5|8
1606923040000|2020-12-02 15:30:40|7631.5|7621.5|7630.5|7620.5|7631.5|7621.5|7630.5|7620.5|8
1606923050000|2020-12-02 15:30:50|7630.8|7620.8|7631.8|7621.8|7631.8|7621.8|7630.8|7620.8|9
1606923060000|2020-12-02 15:31:00|7632|7622|7637.5|7627.5|7637.5|7627.5|7631.8|7621.8|16
1606923070000|2020-12-02 15:31:10|7637.8|7627.8|7639|7629|7639.3|7629.3|7637.8|7627.8|16
1606923080000|2020-12-02 15:31:20|7638.8|7628.8|7637.3|7627.3|7638.8|7628.8|7637|7627|9
1606923090000|2020-12-02 15:31:30|7637.5|7627.5|7637|7627|7637.5|7627.5|7637|7627|3
1606923100000|2020-12-02 15:31:40|7637.3|7627.3|7639.3|7629.3|7639.3|7629.3|7637.3|7627.3|15
1606923110000|2020-12-02 15:31:50|7639|7629|7640|7630|7640.5|7630.5|7639|7629|8
1606923120000|2020-12-02 15:32:00|7639.8|7629.8|7638.5|7628.5|7639.8|7629.8|7638.3|7628.3|9
1606923130000|2020-12-02 15:32:10|7638.3|7628.3|7636.8|7626.8|7638.3|7628.3|7636.8|7626.8|13
1606923140000|2020-12-02 15:32:20|7636|7626|7636.5|7626.5|7636.5|7626.5|7635.5|7625.5|10
1606923150000|2020-12-02 15:32:30|7636.3|7626.3|7638|7628|7638|7628|7635.5|7625.5|12
1606923160000|2020-12-02 15:32:40|7637.8|7627.8|7638|7628|7638|7628|7637.5|7627.5|3
1606923170000|2020-12-02 15:32:50|7638.3|7628.3|7638.5|7628.5|7639.3|7629.3|7638|7628|6
1606923180000|2020-12-02 15:33:00|7638.8|7628.8|7640.3|7630.3|7640.3|7630.3|7638.8|7628.8|6
1606923190000|2020-12-02 15:33:10|7640|7630|7639|7629|7640|7630|7639|7629|8
1606923200000|2020-12-02 15:33:20|7639.3|7629.3|7637.5|7627.5|7639.3|7629.3|7637.5|7627.5|5
1606923210000|2020-12-02 15:33:30|7637.8|7627.8|7640.3|7630.3|7640.5|7630.5|7637.5|7627.5|9
1606923220000|2020-12-02 15:33:40|7640.5|7630.5|7642.3|7632.3|7642.3|7632.3|7640.5|7630.5|8
1606923230000|2020-12-02 15:33:50|7642.5|7632.5|7643.3|7633.3|7643.3|7633.3|7641.5|7631.5|10
1606923240000|2020-12-02 15:34:00|7642.8|7632.8|7643.3|7633.3|7643.5|7633.5|7642.8|7632.8|7
1606923250000|2020-12-02 15:34:10|7643|7633|7642.3|7632.3|7643|7633|7642|7632|6
1606923260000|2020-12-02 15:34:20|7642.5|7632.5|7641.8|7631.8|7645.3|7635.3|7641.8|7631.8|12
1606923270000|2020-12-02 15:34:30|7641.5|7631.5|7640|7630|7642.5|7632.5|7639|7629|15
1606923280000|2020-12-02 15:34:40|7640.3|7630.3|7642.3|7632.3|7642.3|7632.3|7640.3|7630.3|5
1606923290000|2020-12-02 15:34:50|7642|7632|7639.5|7629.5|7642|7632|7639.5|7629.5|11
1606923300000|2020-12-02 15:35:00|7639.8|7629.8|7638.5|7628.5|7639.8|7629.8|7638.3|7628.3|7
1606923310000|2020-12-02 15:35:10|7638.8|7628.8|7637|7627|7638.8|7628.8|7636.3|7626.3|11
1606923320000|2020-12-02 15:35:20|7636.8|7626.8|7638.5|7628.5|7638.5|7628.5|7636.5|7626.5|4
1606923330000|2020-12-02 15:35:30|7638.8|7628.8|7637.5|7627.5|7638.8|7628.8|7637.3|7627.3|6
1606923340000|2020-12-02 15:35:40|7636.8|7626.8|7637.3|7627.3|7637.3|7627.3|7636.8|7626.8|2
1606923350000|2020-12-02 15:35:50|7636.8|7626.8|7635.5|7625.5|7636.8|7626.8|7634.5|7624.5|4
1606923360000|2020-12-02 15:36:00|7635|7625|7634.5|7624.5|7635.3|7625.3|7634.5|7624.5|5
1606923370000|2020-12-02 15:36:10|7634.8|7624.8|7633.5|7623.5|7634.8|7624.8|7633.5|7623.5|4
1606923380000|2020-12-02 15:36:20|7632.3|7622.3|7631.8|7621.8|7632.3|7622.3|7631.8|7621.8|3
1606923390000|2020-12-02 15:36:30|7631.5|7621.5|7631.5|7621.5|7632|7622|7631.5|7621.5|6
1606923400000|2020-12-02 15:36:40|7632|7622|7632.5|7622.5|7632.5|7622.5|7631.3|7621.3|6
1606923410000|2020-12-02 15:36:50|7633.5|7623.5|7633.5|7623.5|7633.5|7623.5|7633|7623|3
1606923420000|2020-12-02 15:37:00|7633.8|7623.8|7633.5|7623.5|7633.8|7623.8|7633.5|7623.5|2
1606923430000|2020-12-02 15:37:10|7634.8|7624.8|7634.8|7624.8|7634.8|7624.8|7634.5|7624.5|3
1606923440000|2020-12-02 15:37:20|7634.3|7624.3|7633.8|7623.8|7634.8|7624.8|7633.5|7623.5|4
1606923450000|2020-12-02 15:37:30|7634.8|7624.8|7637.3|7627.3|7637.3|7627.3|7634.8|7624.8|6
1606923460000|2020-12-02 15:37:40|7636.8|7626.8|7637.8|7627.8|7638|7628|7636.8|7626.8|6
1606923470000|2020-12-02 15:37:50|7637.5|7627.5|7637.3|7627.3|7638|7628|7637|7627|5
1606923480000|2020-12-02 15:38:00|7638|7628|7637.8|7627.8|7638|7628|7637.5|7627.5|4
1606923490000|2020-12-02 15:38:10|7637.3|7627.3|7636.5|7626.5|7637.8|7627.8|7636.5|7626.5|7
1606923500000|2020-12-02 15:38:20|7637.3|7627.3|7636.3|7626.3|7637.3|7627.3|7636|7626|8
1606923510000|2020-12-02 15:38:30|7637|7627|7637.3|7627.3|7637.8|7627.8|7637|7627|8
1606923520000|2020-12-02 15:38:40|7636.8|7626.8|7637.3|7627.3|7637.5|7627.5|7636.8|7626.8|7
1606923530000|2020-12-02 15:38:50|7637|7627|7636|7626|7637|7627|7636|7626|2
1606923540000|2020-12-02 15:39:00|7636.3|7626.3|7636.3|7626.3|7636.3|7626.3|7636|7626|3
1606923550000|2020-12-02 15:39:10|7636.5|7626.5|7636.5|7626.5|7636.5|7626.5|7636.5|7626.5|1
1606923560000|2020-12-02 15:39:20|7636.8|7626.8|7637|7627|7637.3|7627.3|7636.8|7626.8|3
1606923570000|2020-12-02 15:39:30|7637.5|7627.5|7640.3|7630.3|7640.3|7630.3|7637.5|7627.5|6
1606923580000|2020-12-02 15:39:40|7640.5|7630.5|7640.8|7630.8|7640.8|7630.8|7640.5|7630.5|2
1606923590000|2020-12-02 15:39:50|7640.5|7630.5|7639.5|7629.5|7640.5|7630.5|7639.3|7629.3|4
1606923600000|2020-12-02 15:40:00|7640|7630|7642|7632|7642|7632|7639.5|7629.5|7
1606923610000|2020-12-02 15:40:10|7642.3|7632.3|7642|7632|7642.8|7632.8|7642|7632|7
1606923620000|2020-12-02 15:40:20|7642.5|7632.5|7639.5|7629.5|7642.5|7632.5|7639.5|7629.5|6
1606923630000|2020-12-02 15:40:30|7640|7630|7642.5|7632.5|7642.8|7632.8|7640|7630|9
1606923640000|2020-12-02 15:40:40|7642.8|7632.8|7645|7635|7645|7635|7642.8|7632.8|14
1606923650000|2020-12-02 15:40:50|7644.8|7634.8|7642.8|7632.8|7644.8|7634.8|7642.8|7632.8|5
1606923660000|2020-12-02 15:41:00|7642.5|7632.5|7642.3|7632.3|7643.8|7633.8|7642|7632|10
1606923670000|2020-12-02 15:41:10|7641.8|7631.8|7642.5|7632.5|7643.3|7633.3|7641.5|7631.5|12
1606923680000|2020-12-02 15:41:20|7643|7633|7644.8|7634.8|7645.5|7635.5|7643|7633|9
1606923690000|2020-12-02 15:41:30|7645|7635|7646.5|7636.5|7646.5|7636.5|7645|7635|2
1606923700000|2020-12-02 15:41:40|7646.3|7636.3|7647.8|7637.8|7648.5|7638.5|7646.3|7636.3|15
1606923710000|2020-12-02 15:41:50|7648|7638|7647.8|7637.8|7648|7638|7647.8|7637.8|4
1606923720000|2020-12-02 15:42:00|7647.5|7637.5|7647.3|7637.3|7648|7638|7646.3|7636.3|8
1606923730000|2020-12-02 15:42:10|7648.5|7638.5|7648.5|7638.5|7648.5|7638.5|7647.5|7637.5|4
1606923740000|2020-12-02 15:42:20|7649.8|7639.8|7652.5|7642.5|7652.8|7642.8|7649.3|7639.3|11
1606923750000|2020-12-02 15:42:30|7652.3|7642.3|7652|7642|7652.3|7642.3|7652|7642|2
1606923760000|2020-12-02 15:42:40|7652.3|7642.3|7650.8|7640.8|7652.3|7642.3|7650.8|7640.8|4
1606923770000|2020-12-02 15:42:50|7651|7641|7650.5|7640.5|7651.5|7641.5|7650.5|7640.5|6
1606923780000|2020-12-02 15:43:00|7650.8|7640.8|7650|7640|7650.8|7640.8|7648.8|7638.8|5
1606923790000|2020-12-02 15:43:10|7651|7641|7651.5|7641.5|7651.5|7641.5|7650.5|7640.5|5
1606923800000|2020-12-02 15:43:20|7651.3|7641.3|7651.5|7641.5|7651.5|7641.5|7651.3|7641.3|6
1606923810000|2020-12-02 15:43:30|7651.3|7641.3|7651.3|7641.3|7651.5|7641.5|7651.3|7641.3|5
1606923820000|2020-12-02 15:43:40|7651.8|7641.8|7652.5|7642.5|7653|7643|7651.5|7641.5|7
1606923830000|2020-12-02 15:43:50|7653|7643|7653.5|7643.5|7653.5|7643.5|7652.5|7642.5|6
1606923840000|2020-12-02 15:44:00|7653|7643|7652.8|7642.8|7653|7643|7651.8|7641.8|4
1606923850000|2020-12-02 15:44:10|7653.8|7643.8|7653.5|7643.5|7654.8|7644.8|7653.3|7643.3|5
1606923860000|2020-12-02 15:44:20|7654.5|7644.5|7653.5|7643.5|7654.5|7644.5|7653|7643|7
1606923870000|2020-12-02 15:44:30|7653|7643|7652.3|7642.3|7653.5|7643.5|7651.8|7641.8|9
1606923880000|2020-12-02 15:44:40|7651.8|7641.8|7650.5|7640.5|7651.8|7641.8|7650|7640|4
1606923890000|2020-12-02 15:44:50|7651.5|7641.5|7651.3|7641.3|7652.3|7642.3|7650.8|7640.8|9
1606923900000|2020-12-02 15:45:00|7651.8|7641.8|7652.5|7642.5|7652.5|7642.5|7651.8|7641.8|6
1606923910000|2020-12-02 15:45:10|7653.3|7643.3|7653.8|7643.8|7653.8|7643.8|7652.5|7642.5|4
1606923920000|2020-12-02 15:45:20|7652.8|7642.8|7651.8|7641.8|7652.8|7642.8|7651.8|7641.8|7
1606923930000|2020-12-02 15:45:30|7652.3|7642.3|7650|7640|7652.3|7642.3|7649.3|7639.3|7
1606923940000|2020-12-02 15:45:40|7649.5|7639.5|7648.8|7638.8|7649.5|7639.5|7648.8|7638.8|3
1606923950000|2020-12-02 15:45:50|7647.5|7637.5|7645.5|7635.5|7647.5|7637.5|7645.5|7635.5|6
1606923960000|2020-12-02 15:46:00|7645.3|7635.3|7645|7635|7645.3|7635.3|7645|7635|2
1606923970000|2020-12-02 15:46:10|7644.3|7634.3|7645.8|7635.8|7646.5|7636.5|7644.3|7634.3|8
1606923980000|2020-12-02 15:46:20|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|1
1606923990000|2020-12-02 15:46:30|7645.3|7635.3|7645|7635|7645.5|7635.5|7645|7635|3
1606924000000|2020-12-02 15:46:40|7644.8|7634.8|7644.3|7634.3|7644.8|7634.8|7644.3|7634.3|4
1606924010000|2020-12-02 15:46:50|7644|7634|7646.5|7636.5|7646.5|7636.5|7643.5|7633.5|13
1606924040000|2020-12-02 15:47:20|7647.5|7637.5|7646.5|7636.5|7647.8|7637.8|7646|7636|6
1606924050000|2020-12-02 15:47:30|7646.3|7636.3|7646.3|7636.3|7646.5|7636.5|7646.3|7636.3|3
1606924060000|2020-12-02 15:47:40|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|7645.8|7635.8|1
1606924070000|2020-12-02 15:47:50|7645.3|7635.3|7647.5|7637.5|7647.5|7637.5|7645.3|7635.3|6
1606924080000|2020-12-02 15:48:00|7647.8|7637.8|7647.8|7637.8|7647.8|7637.8|7647.5|7637.5|7
1606924090000|2020-12-02 15:48:10|7648.3|7638.3|7648.8|7638.8|7648.8|7638.8|7648.3|7638.3|2
1606924100000|2020-12-02 15:48:20|7649.3|7639.3|7647.8|7637.8|7649.3|7639.3|7647.8|7637.8|3
1606924110000|2020-12-02 15:48:30|7646.8|7636.8|7646.3|7636.3|7646.8|7636.8|7646.3|7636.3|2
1606924120000|2020-12-02 15:48:40|7645.8|7635.8|7648.5|7638.5|7648.5|7638.5|7645.3|7635.3|8
1606924130000|2020-12-02 15:48:50|7648.3|7638.3|7648.5|7638.5|7648.5|7638.5|7648.3|7638.3|2
1606924140000|2020-12-02 15:49:00|7648|7638|7649.3|7639.3|7649.3|7639.3|7648|7638|5
1606924150000|2020-12-02 15:49:10|7650.8|7640.8|7650|7640|7651|7641|7650|7640|5
1606924160000|2020-12-02 15:49:20|7649.8|7639.8|7650|7640|7650|7640|7649.8|7639.8|2
1606924170000|2020-12-02 15:49:30|7650.3|7640.3|7650.3|7640.3|7650.3|7640.3|7650|7640|3
1606924180000|2020-12-02 15:49:40|7649.3|7639.3|7649.5|7639.5|7649.5|7639.5|7649.3|7639.3|2
1606924190000|2020-12-02 15:49:50|7649.3|7639.3|7648.5|7638.5|7649.5|7639.5|7648|7638|6
1606924200000|2020-12-02 15:50:00|7648.3|7638.3|7648|7638|7648.5|7638.5|7646.8|7636.8|9
1606924210000|2020-12-02 15:50:10|7647.5|7637.5|7646.5|7636.5|7647.5|7637.5|7646.5|7636.5|4
1606924220000|2020-12-02 15:50:20|7646.8|7636.8|7648|7638|7648.8|7638.8|7645.8|7635.8|7
1606924230000|2020-12-02 15:50:30|7649|7639|7649.3|7639.3|7649.3|7639.3|7648.8|7638.8|5
1606924240000|2020-12-02 15:50:40|7651|7641|7651.8|7641.8|7652|7642|7651|7641|10
1606924250000|2020-12-02 15:50:50|7652|7642|7653|7643|7653.5|7643.5|7652|7642|5
1606924260000|2020-12-02 15:51:00|7653.3|7643.3|7654|7644|7654|7644|7653.3|7643.3|5
1606924270000|2020-12-02 15:51:10|7654.5|7644.5|7654.5|7644.5|7655.5|7645.5|7654.3|7644.3|6
1606924280000|2020-12-02 15:51:20|7654.3|7644.3|7652|7642|7654.3|7644.3|7652|7642|3
1606924290000|2020-12-02 15:51:30|7652.8|7642.8|7652.8|7642.8|7652.8|7642.8|7652.8|7642.8|1
1606924300000|2020-12-02 15:51:40|7651|7641|7651|7641|7651.5|7641.5|7651|7641|3
1606924310000|2020-12-02 15:51:50|7650.8|7640.8|7650.8|7640.8|7651.8|7641.8|7650.8|7640.8|5
1606924320000|2020-12-02 15:52:00|7651|7641|7652.5|7642.5|7652.5|7642.5|7651|7641|10
1606924330000|2020-12-02 15:52:10|7652.3|7642.3|7651.8|7641.8|7652.3|7642.3|7650.3|7640.3|11
1606924340000|2020-12-02 15:52:20|7651.5|7641.5|7652.5|7642.5|7652.5|7642.5|7651|7641|5
1606924350000|2020-12-02 15:52:30|7652.8|7642.8|7652|7642|7652.8|7642.8|7652|7642|2
1606924360000|2020-12-02 15:52:40|7651.8|7641.8|7651.5|7641.5|7651.8|7641.8|7651.5|7641.5|2
1606924370000|2020-12-02 15:52:50|7651.8|7641.8|7650.8|7640.8|7651.8|7641.8|7650.8|7640.8|4
1606924380000|2020-12-02 15:53:00|7651.5|7641.5|7651.5|7641.5|7651.8|7641.8|7650.8|7640.8|4
1606924390000|2020-12-02 15:53:10|7650.8|7640.8|7651.3|7641.3|7651.3|7641.3|7650.5|7640.5|5
1606924400000|2020-12-02 15:53:20|7651|7641|7650.3|7640.3|7651|7641|7650|7640|6
1606924410000|2020-12-02 15:53:30|7650|7640|7650.3|7640.3|7650.3|7640.3|7649.8|7639.8|6
1606924420000|2020-12-02 15:53:40|7650|7640|7650.3|7640.3|7650.3|7640.3|7650|7640|2
1606924430000|2020-12-02 15:53:50|7650.5|7640.5|7652.3|7642.3|7652.5|7642.5|7650.5|7640.5|5
1606924440000|2020-12-02 15:54:00|7651.8|7641.8|7651.8|7641.8|7651.8|7641.8|7651.8|7641.8|1
1606924450000|2020-12-02 15:54:10|7651.5|7641.5|7651.5|7641.5|7651.5|7641.5|7651.3|7641.3|3
1606924460000|2020-12-02 15:54:20|7652.5|7642.5|7653.8|7643.8|7653.8|7643.8|7652.5|7642.5|3
1606924470000|2020-12-02 15:54:30|7653.5|7643.5|7652.8|7642.8|7653.8|7643.8|7652.8|7642.8|3
1606924480000|2020-12-02 15:54:40|7653.8|7643.8|7652.8|7642.8|7653.8|7643.8|7652.8|7642.8|3
1606924490000|2020-12-02 15:54:50|7652.3|7642.3|7652.3|7642.3|7653|7643|7652.3|7642.3|4
1606924500000|2020-12-02 15:55:00|7652.5|7642.5|7652.8|7642.8|7652.8|7642.8|7652|7642|4
1606924510000|2020-12-02 15:55:10|7653|7643|7652.8|7642.8|7653.3|7643.3|7652.8|7642.8|4
1606924520000|2020-12-02 15:55:20|7652.5|7642.5|7652.5|7642.5|7652.5|7642.5|7652.5|7642.5|1
1606924530000|2020-12-02 15:55:30|7652|7642|7651.8|7641.8|7652|7642|7651.8|7641.8|2
1606924540000|2020-12-02 15:55:40|7651.5|7641.5|7649.5|7639.5|7651.5|7641.5|7648.8|7638.8|6
1606924550000|2020-12-02 15:55:50|7650|7640|7650|7640|7650|7640|7649.3|7639.3|6
1606924560000|2020-12-02 15:56:00|7651.3|7641.3|7653.8|7643.8|7654.5|7644.5|7651.3|7641.3|11
1606924570000|2020-12-02 15:56:10|7653.5|7643.5|7652.5|7642.5|7653.5|7643.5|7651.8|7641.8|9
1606924580000|2020-12-02 15:56:20|7651.5|7641.5|7651.5|7641.5|7652.5|7642.5|7651.5|7641.5|7
1606924600000|2020-12-02 15:56:40|7651.3|7641.3|7652|7642|7652|7642|7651.3|7641.3|3
1606924610000|2020-12-02 15:56:50|7651.8|7641.8|7651.3|7641.3|7651.8|7641.8|7651.3|7641.3|2
1606924620000|2020-12-02 15:57:00|7650.3|7640.3|7649.5|7639.5|7650.3|7640.3|7649.5|7639.5|3
1606924630000|2020-12-02 15:57:10|7648.5|7638.5|7648.5|7638.5|7649|7639|7646.8|7636.8|9
1606924640000|2020-12-02 15:57:20|7648.8|7638.8|7647.8|7637.8|7648.8|7638.8|7647.8|7637.8|6
1606924660000|2020-12-02 15:57:40|7648.3|7638.3|7648.5|7638.5|7648.5|7638.5|7648|7638|3
1606924670000|2020-12-02 15:57:50|7649|7639|7649|7639|7649|7639|7649|7639|1
1606924680000|2020-12-02 15:58:00|7649.3|7639.3|7650|7640|7650|7640|7649.3|7639.3|6
1606924690000|2020-12-02 15:58:10|7650.8|7640.8|7650.8|7640.8|7650.8|7640.8|7649.8|7639.8|8
1606924700000|2020-12-02 15:58:20|7649.3|7639.3|7649.3|7639.3|7649.3|7639.3|7648.5|7638.5|7
1606924710000|2020-12-02 15:58:30|7649|7639|7648.8|7638.8|7649|7639|7648.8|7638.8|2
1606924720000|2020-12-02 15:58:40|7648.5|7638.5|7646.5|7636.5|7648.5|7638.5|7646.5|7636.5|4
1606924730000|2020-12-02 15:58:50|7646.3|7636.3|7646.8|7636.8|7646.8|7636.8|7645.8|7635.8|6
1606924740000|2020-12-02 15:59:00|7647.3|7637.3|7646.5|7636.5|7647.3|7637.3|7646.5|7636.5|2
1606924750000|2020-12-02 15:59:10|7646|7636|7646.3|7636.3|7646.3|7636.3|7646|7636|4
1606924760000|2020-12-02 15:59:20|7646.5|7636.5|7646|7636|7646.8|7636.8|7646|7636|8
1606924770000|2020-12-02 15:59:30|7646.3|7636.3|7646|7636|7646.3|7636.3|7645.8|7635.8|6
1606924780000|2020-12-02 15:59:40|7645.8|7635.8|7646|7636|7646.3|7636.3|7645.5|7635.5|5
1606924790000|2020-12-02 15:59:50|7645.8|7635.8|7645|7635|7645.8|7635.8|7644.8|7634.8|5
1606924800000|2020-12-02 16:00:00|7644.8|7634.8|7646.5|7636.5|7646.5|7636.5|7644.8|7634.8|5
1606924810000|2020-12-02 16:00:10|7647.3|7637.3|7647.5|7637.5|7647.8|7637.8|7647.3|7637.3|5
1606924820000|2020-12-02 16:00:20|7648.8|7638.8|7648.5|7638.5|7649.5|7639.5|7647.8|7637.8|6
1606924830000|2020-12-02 16:00:30|7648|7638|7646.5|7636.5|7648|7638|7646.5|7636.5|7
1606924840000|2020-12-02 16:00:40|7646.8|7636.8|7647.3|7637.3|7647.3|7637.3|7646.8|7636.8|2
1606924850000|2020-12-02 16:00:50|7646.5|7636.5|7646.3|7636.3|7646.5|7636.5|7646.3|7636.3|2
1606924860000|2020-12-02 16:01:00|7645.3|7635.3|7646.3|7636.3|7646.8|7636.8|7645.3|7635.3|6
1606924870000|2020-12-02 16:01:10|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|7645.5|7635.5|1
1606924890000|2020-12-02 16:01:30|7646|7636|7648.3|7638.3|7648.3|7638.3|7646|7636|4
1606924900000|2020-12-02 16:01:40|7648|7638|7651|7641|7651|7641|7647.8|7637.8|6
1606924910000|2020-12-02 16:01:50|7651.5|7641.5|7651.3|7641.3|7651.5|7641.5|7651.3|7641.3|2
1606924920000|2020-12-02 16:02:00|7651.5|7641.5|7652.3|7642.3|7652.5|7642.5|7651.5|7641.5|4
1606924930000|2020-12-02 16:02:10|7652.5|7642.5|7653.3|7643.3|7653.5|7643.5|7652.5|7642.5|8
1606924940000|2020-12-02 16:02:20|7653.5|7643.5|7654.3|7644.3|7656|7646|7653.5|7643.5|7
1606924950000|2020-12-02 16:02:30|7653.8|7643.8|7658.8|7648.8|7658.8|7648.8|7653.8|7643.8|9
1606924960000|2020-12-02 16:02:40|7660|7650|7660.5|7650.5|7660.8|7650.8|7659.3|7649.3|9
1606924970000|2020-12-02 16:02:50|7660.3|7650.3|7661.5|7651.5|7662.5|7652.5|7660.3|7650.3|10
1606924980000|2020-12-02 16:03:00|7660.3|7650.3|7661.5|7651.5|7662.3|7652.3|7660.3|7650.3|7
1606924990000|2020-12-02 16:03:10|7661.8|7651.8|7659|7649|7661.8|7651.8|7659|7649|6
1606925000000|2020-12-02 16:03:20|7660|7650|7661.3|7651.3|7661.5|7651.5|7660|7650|7
1606925010000|2020-12-02 16:03:30|7660.8|7650.8|7661.8|7651.8|7661.8|7651.8|7660.5|7650.5|3
1606925020000|2020-12-02 16:03:40|7662.3|7652.3|7662.8|7652.8|7662.8|7652.8|7661.8|7651.8|7
1606925030000|2020-12-02 16:03:50|7662|7652|7662.8|7652.8|7662.8|7652.8|7662|7652|3
1606925040000|2020-12-02 16:04:00|7662.3|7652.3|7662.5|7652.5|7663|7653|7662.3|7652.3|3
1606925050000|2020-12-02 16:04:10|7663|7653|7663.5|7653.5|7663.5|7653.5|7663|7653|2
1606925060000|2020-12-02 16:04:20|7663.8|7653.8|7664.3|7654.3|7664.3|7654.3|7663.5|7653.5|4
1606925070000|2020-12-02 16:04:30|7665.5|7655.5|7664|7654|7665.5|7655.5|7663.5|7653.5|7
1606925080000|2020-12-02 16:04:40|7663.8|7653.8|7663.8|7653.8|7664|7654|7663.8|7653.8|3
1606925090000|2020-12-02 16:04:50|7662.5|7652.5|7661.3|7651.3|7662.8|7652.8|7661|7651|6
1606925100000|2020-12-02 16:05:00|7661.8|7651.8|7664|7654|7664|7654|7661.8|7651.8|5
1606925110000|2020-12-02 16:05:10|7663.8|7653.8|7664.3|7654.3|7664.3|7654.3|7663.8|7653.8|3
1606925120000|2020-12-02 16:05:20|7664|7654|7663.5|7653.5|7664.8|7654.8|7663.5|7653.5|5
1606925130000|2020-12-02 16:05:30|7663|7653|7663.5|7653.5|7664.3|7654.3|7663|7653|5
1606925140000|2020-12-02 16:05:40|7664|7654|7664|7654|7664.3|7654.3|7663.8|7653.8|4
1606925150000|2020-12-02 16:05:50|7663.3|7653.3|7662.3|7652.3|7663.3|7653.3|7662.3|7652.3|4
1606925160000|2020-12-02 16:06:00|7662|7652|7661.3|7651.3|7662|7652|7660.5|7650.5|7
1606925170000|2020-12-02 16:06:10|7661|7651|7660.5|7650.5|7661|7651|7660.3|7650.3|3
1606925180000|2020-12-02 16:06:20|7660.3|7650.3|7660.3|7650.3|7660.5|7650.5|7660.3|7650.3|3
1606925190000|2020-12-02 16:06:30|7659.5|7649.5|7658.5|7648.5|7659.5|7649.5|7658.5|7648.5|2
1606925200000|2020-12-02 16:06:40|7658.8|7648.8|7658.5|7648.5|7658.8|7648.8|7658.5|7648.5|2
1606925210000|2020-12-02 16:06:50|7658.3|7648.3|7658.5|7648.5|7658.5|7648.5|7657.5|7647.5|4
1606925220000|2020-12-02 16:07:00|7658.3|7648.3|7659|7649|7659|7649|7656.8|7646.8|10
1606925230000|2020-12-02 16:07:10|7658.8|7648.8|7658.3|7648.3|7659|7649|7655.5|7645.5|14
1606925240000|2020-12-02 16:07:20|7658.8|7648.8|7659|7649|7659|7649|7658|7648|9
1606925250000|2020-12-02 16:07:30|7658.8|7648.8|7657|7647|7658.8|7648.8|7657|7647|8
1606925260000|2020-12-02 16:07:40|7656.8|7646.8|7659|7649|7659|7649|7656.8|7646.8|12
1606925270000|2020-12-02 16:07:50|7659.3|7649.3|7658.8|7648.8|7659.3|7649.3|7658.8|7648.8|2
1606925280000|2020-12-02 16:08:00|7659.3|7649.3|7659.3|7649.3|7659.8|7649.8|7658.3|7648.3|5
1606925290000|2020-12-02 16:08:10|7659.5|7649.5|7658.3|7648.3|7659.5|7649.5|7658.3|7648.3|4
1606925300000|2020-12-02 16:08:20|7658.5|7648.5|7657.8|7647.8|7658.5|7648.5|7657.8|7647.8|2
1606925310000|2020-12-02 16:08:30|7657.3|7647.3|7656.8|7646.8|7657.3|7647.3|7656.5|7646.5|4
1606925320000|2020-12-02 16:08:40|7656.5|7646.5|7654.8|7644.8|7656.5|7646.5|7654.8|7644.8|5
1606925330000|2020-12-02 16:08:50|7654|7644|7655.8|7645.8|7655.8|7645.8|7654|7644|5
1606925340000|2020-12-02 16:09:00|7655.5|7645.5|7656.8|7646.8|7656.8|7646.8|7655.5|7645.5|5
1606925350000|2020-12-02 16:09:10|7657.3|7647.3|7656.8|7646.8|7657.3|7647.3|7655.8|7645.8|6
1606925360000|2020-12-02 16:09:20|7657.3|7647.3|7656.8|7646.8|7657.3|7647.3|7655.8|7645.8|10
1606925370000|2020-12-02 16:09:30|7657|7647|7654.5|7644.5|7657.8|7647.8|7654.5|7644.5|8
1606925380000|2020-12-02 16:09:40|7655|7645|7653.8|7643.8|7655|7645|7653.8|7643.8|5
1606925390000|2020-12-02 16:09:50|7653.5|7643.5|7653.8|7643.8|7653.8|7643.8|7653.3|7643.3|5
1606925400000|2020-12-02 16:10:00|7654.8|7644.8|7655.3|7645.3|7655.3|7645.3|7654.5|7644.5|6
1606925410000|2020-12-02 16:10:10|7655.5|7645.5|7658.3|7648.3|7658.3|7648.3|7654.8|7644.8|13
1606925420000|2020-12-02 16:10:20|7657.8|7647.8|7657.3|7647.3|7657.8|7647.8|7656.5|7646.5|7
1606925430000|2020-12-02 16:10:30|7657.5|7647.5|7656.8|7646.8|7657.5|7647.5|7656.5|7646.5|4
1606925440000|2020-12-02 16:10:40|7657.3|7647.3|7655.8|7645.8|7657.5|7647.5|7655.8|7645.8|8
1606925470000|2020-12-02 16:11:10|7656.3|7646.3|7655.8|7645.8|7656.5|7646.5|7655.8|7645.8|6
1606925480000|2020-12-02 16:11:20|7655.5|7645.5|7655.5|7645.5|7655.5|7645.5|7655.5|7645.5|1
1606925490000|2020-12-02 16:11:30|7654.8|7644.8|7656.5|7646.5|7656.5|7646.5|7654.8|7644.8|8
1606925500000|2020-12-02 16:11:40|7657|7647|7659|7649|7659.3|7649.3|7656.8|7646.8|11
1606925510000|2020-12-02 16:11:50|7659.3|7649.3|7659.5|7649.5|7659.5|7649.5|7659.3|7649.3|2
1606925520000|2020-12-02 16:12:00|7660.3|7650.3|7661.3|7651.3|7661.3|7651.3|7660.3|7650.3|4
1606925530000|2020-12-02 16:12:10|7661|7651|7660.5|7650.5|7661|7651|7660.3|7650.3|4
1606925540000|2020-12-02 16:12:20|7661|7651|7663.5|7653.5|7663.5|7653.5|7661|7651|6
1606925550000|2020-12-02 16:12:30|7663.8|7653.8|7663|7653|7663.8|7653.8|7662.5|7652.5|7
1606925560000|2020-12-02 16:12:40|7663.3|7653.3|7662.8|7652.8|7663.3|7653.3|7662.8|7652.8|3
1606925570000|2020-12-02 16:12:50|7663|7653|7664.3|7654.3|7664.3|7654.3|7663|7653|4
1606925580000|2020-12-02 16:13:00|7664.5|7654.5|7665.8|7655.8|7665.8|7655.8|7664.3|7654.3|5
1606925590000|2020-12-02 16:13:10|7665.3|7655.3|7665.5|7655.5|7665.8|7655.8|7665.3|7655.3|4
1606925600000|2020-12-02 16:13:20|7666.5|7656.5|7663.3|7653.3|7666.5|7656.5|7663|7653|7
1606925610000|2020-12-02 16:13:30|7663|7653|7662.3|7652.3|7663|7653|7661.8|7651.8|4
1606925620000|2020-12-02 16:13:40|7662|7652|7663.3|7653.3|7663.3|7653.3|7662|7652|3
1606925630000|2020-12-02 16:13:50|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|1
1606925640000|2020-12-02 16:14:00|7663.8|7653.8|7664.3|7654.3|7664.3|7654.3|7663.8|7653.8|6
1606925650000|2020-12-02 16:14:10|7664|7654|7665.3|7655.3|7665.3|7655.3|7664|7654|7
1606925660000|2020-12-02 16:14:20|7665|7655|7663.5|7653.5|7665|7655|7663.5|7653.5|4
1606925670000|2020-12-02 16:14:30|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|1
1606925680000|2020-12-02 16:14:40|7665.5|7655.5|7665.5|7655.5|7665.5|7655.5|7665.5|7655.5|1
1606925700000|2020-12-02 16:15:00|7665.8|7655.8|7665.5|7655.5|7665.8|7655.8|7665.5|7655.5|4
1606925710000|2020-12-02 16:15:10|7666.5|7656.5|7665.8|7655.8|7666.5|7656.5|7665.5|7655.5|6
1606925720000|2020-12-02 16:15:20|7665|7655|7663.8|7653.8|7665.5|7655.5|7663.8|7653.8|6
1606925730000|2020-12-02 16:15:30|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|1
1606925750000|2020-12-02 16:15:50|7664.5|7654.5|7664.5|7654.5|7664.5|7654.5|7664.5|7654.5|1
1606925760000|2020-12-02 16:16:00|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|7664.3|7654.3|1
1606925770000|2020-12-02 16:16:10|7665.3|7655.3|7666.5|7656.5|7666.5|7656.5|7664.8|7654.8|8
1606925780000|2020-12-02 16:16:20|7667.3|7657.3|7669|7659|7669|7659|7667.3|7657.3|5
1606925790000|2020-12-02 16:16:30|7668.8|7658.8|7669.3|7659.3|7669.8|7659.8|7668.8|7658.8|5
1606925800000|2020-12-02 16:16:40|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|7669.3|7659.3|3
1606925810000|2020-12-02 16:16:50|7672.3|7662.3|7672.5|7662.5|7674|7664|7672|7662|9
1606925820000|2020-12-02 16:17:00|7671.5|7661.5|7671.5|7661.5|7672.3|7662.3|7671.5|7661.5|11
1606925830000|2020-12-02 16:17:10|7670.8|7660.8|7670.8|7660.8|7671|7661|7670.3|7660.3|9
1606925840000|2020-12-02 16:17:20|7670.3|7660.3|7669.3|7659.3|7670.3|7660.3|7668.8|7658.8|5
1606925850000|2020-12-02 16:17:30|7670.3|7660.3|7672.5|7662.5|7672.5|7662.5|7670.3|7660.3|5
1606925860000|2020-12-02 16:17:40|7672|7662|7671|7661|7672|7662|7671|7661|6
1606925870000|2020-12-02 16:17:50|7671.3|7661.3|7671.8|7661.8|7671.8|7661.8|7671|7661|7
1606925880000|2020-12-02 16:18:00|7671.5|7661.5|7670.8|7660.8|7671.8|7661.8|7670.5|7660.5|5
1606925890000|2020-12-02 16:18:10|7670.5|7660.5|7671.5|7661.5|7671.5|7661.5|7670.5|7660.5|2
1606925900000|2020-12-02 16:18:20|7671.8|7661.8|7672.5|7662.5|7672.5|7662.5|7671.8|7661.8|3
1606925910000|2020-12-02 16:18:30|7672.3|7662.3|7671|7661|7672.3|7662.3|7670.5|7660.5|6
1606925920000|2020-12-02 16:18:40|7670.8|7660.8|7670.3|7660.3|7671|7661|7670.3|7660.3|5
1606925930000|2020-12-02 16:18:50|7667.8|7657.8|7667.8|7657.8|7668.5|7658.5|7667.8|7657.8|4
1606925940000|2020-12-02 16:19:00|7666.5|7656.5|7667.5|7657.5|7667.5|7657.5|7666.5|7656.5|2
1606925950000|2020-12-02 16:19:10|7666.8|7656.8|7667.8|7657.8|7667.8|7657.8|7666.8|7656.8|3
1606925960000|2020-12-02 16:19:20|7669.3|7659.3|7669.3|7659.3|7669.3|7659.3|7669.3|7659.3|1
1606925990000|2020-12-02 16:19:50|7669|7659|7669.5|7659.5|7669.5|7659.5|7669|7659|4
1606926000000|2020-12-02 16:20:00|7669|7659|7668.8|7658.8|7669|7659|7668.5|7658.5|3
1606926010000|2020-12-02 16:20:10|7669|7659|7669|7659|7669|7659|7669|7659|1
1606926020000|2020-12-02 16:20:20|7669.5|7659.5|7668.3|7658.3|7669.5|7659.5|7668.3|7658.3|3
1606926030000|2020-12-02 16:20:30|7667.8|7657.8|7667.5|7657.5|7668.3|7658.3|7667.5|7657.5|4
1606926040000|2020-12-02 16:20:40|7668.5|7658.5|7669|7659|7669|7659|7668.5|7658.5|2
1606926050000|2020-12-02 16:20:50|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|1
1606926060000|2020-12-02 16:21:00|7668.8|7658.8|7671.3|7661.3|7671.3|7661.3|7668.8|7658.8|6
1606926070000|2020-12-02 16:21:10|7671|7661|7671.5|7661.5|7671.5|7661.5|7670.3|7660.3|3
1606926080000|2020-12-02 16:21:20|7672.3|7662.3|7674|7664|7674|7664|7672.3|7662.3|3
1606926090000|2020-12-02 16:21:30|7675|7665|7675|7665|7675|7665|7675|7665|1
1606926100000|2020-12-02 16:21:40|7675.3|7665.3|7674.3|7664.3|7676.3|7666.3|7673.8|7663.8|9
1606926110000|2020-12-02 16:21:50|7673.5|7663.5|7671.5|7661.5|7673.5|7663.5|7671.5|7661.5|12
1606926120000|2020-12-02 16:22:00|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|1
1606926130000|2020-12-02 16:22:10|7672.3|7662.3|7672.5|7662.5|7672.5|7662.5|7672.3|7662.3|2
1606926140000|2020-12-02 16:22:20|7672.8|7662.8|7671.5|7661.5|7673.5|7663.5|7671.3|7661.3|8
1606926150000|2020-12-02 16:22:30|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.3|7662.3|3
1606926160000|2020-12-02 16:22:40|7673.5|7663.5|7672.3|7662.3|7673.5|7663.5|7672.3|7662.3|4
1606926170000|2020-12-02 16:22:50|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|1
1606926180000|2020-12-02 16:23:00|7672.8|7662.8|7672.5|7662.5|7672.8|7662.8|7672.5|7662.5|2
1606926190000|2020-12-02 16:23:10|7672.3|7662.3|7672.5|7662.5|7673|7663|7672.3|7662.3|3
1606926200000|2020-12-02 16:23:20|7671.5|7661.5|7671.3|7661.3|7671.5|7661.5|7671.3|7661.3|2
1606926210000|2020-12-02 16:23:30|7671.5|7661.5|7670|7660|7671.5|7661.5|7669.5|7659.5|4
1606926220000|2020-12-02 16:23:40|7670.3|7660.3|7669|7659|7670.3|7660.3|7669|7659|3
1606926230000|2020-12-02 16:23:50|7668.5|7658.5|7668.5|7658.5|7668.8|7658.8|7668.5|7658.5|3
1606926240000|2020-12-02 16:24:00|7668.8|7658.8|7668.3|7658.3|7668.8|7658.8|7668.3|7658.3|2
1606926250000|2020-12-02 16:24:10|7669|7659|7667.3|7657.3|7669|7659|7667.3|7657.3|2
1606926260000|2020-12-02 16:24:20|7667.5|7657.5|7668|7658|7668|7658|7667.3|7657.3|3
1606926270000|2020-12-02 16:24:30|7668.5|7658.5|7669.3|7659.3|7669.5|7659.5|7668.5|7658.5|4
1606926290000|2020-12-02 16:24:50|7668|7658|7667.8|7657.8|7668|7658|7667.8|7657.8|2
1606926300000|2020-12-02 16:25:00|7668|7658|7669|7659|7669|7659|7667.8|7657.8|5
1606926310000|2020-12-02 16:25:10|7671|7661|7671|7661|7671|7661|7671|7661|1
1606926320000|2020-12-02 16:25:20|7671.8|7661.8|7671|7661|7671.8|7661.8|7671|7661|2
1606926330000|2020-12-02 16:25:30|7671.3|7661.3|7672.8|7662.8|7672.8|7662.8|7671.3|7661.3|5
1606926340000|2020-12-02 16:25:40|7672.3|7662.3|7672.8|7662.8|7672.8|7662.8|7672.3|7662.3|2
1606926360000|2020-12-02 16:26:00|7673|7663|7672.8|7662.8|7673|7663|7672.8|7662.8|2
1606926370000|2020-12-02 16:26:10|7672.3|7662.3|7672|7662|7672.5|7662.5|7672|7662|4
1606926380000|2020-12-02 16:26:20|7671.3|7661.3|7672.3|7662.3|7672.3|7662.3|7670|7660|5
1606926390000|2020-12-02 16:26:30|7672|7662|7672.8|7662.8|7672.8|7662.8|7671.8|7661.8|6
1606926400000|2020-12-02 16:26:40|7672.3|7662.3|7673.8|7663.8|7673.8|7663.8|7672.3|7662.3|4
1606926420000|2020-12-02 16:27:00|7674.3|7664.3|7674|7664|7674.3|7664.3|7674|7664|2
1606926430000|2020-12-02 16:27:10|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|1
1606926440000|2020-12-02 16:27:20|7675|7665|7673.8|7663.8|7676.3|7666.3|7673.8|7663.8|13
1606926450000|2020-12-02 16:27:30|7672.8|7662.8|7673.5|7663.5|7673.8|7663.8|7672.8|7662.8|4
1606926460000|2020-12-02 16:27:40|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|1
1606926470000|2020-12-02 16:27:50|7673|7663|7672.8|7662.8|7673|7663|7672.8|7662.8|4
1606926480000|2020-12-02 16:28:00|7673.3|7663.3|7673.5|7663.5|7673.5|7663.5|7673.3|7663.3|2
1606926490000|2020-12-02 16:28:10|7674.5|7664.5|7676.5|7666.5|7676.5|7666.5|7674.5|7664.5|6
1606926500000|2020-12-02 16:28:20|7675.8|7665.8|7675.5|7665.5|7676|7666|7675.3|7665.3|5
1606926520000|2020-12-02 16:28:40|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606926530000|2020-12-02 16:28:50|7676.3|7666.3|7675.3|7665.3|7676.3|7666.3|7674.3|7664.3|8
1606926550000|2020-12-02 16:29:10|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|7675.3|7665.3|3
1606926560000|2020-12-02 16:29:20|7675.3|7665.3|7675.5|7665.5|7675.5|7665.5|7675.3|7665.3|4
1606926570000|2020-12-02 16:29:30|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606926580000|2020-12-02 16:29:40|7675.5|7665.5|7675.3|7665.3|7675.5|7665.5|7675.3|7665.3|4
1606926590000|2020-12-02 16:29:50|7676.5|7666.5|7675.8|7665.8|7676.5|7666.5|7675.8|7665.8|4
1606926600000|2020-12-02 16:30:00|7675.3|7665.3|7675.5|7665.5|7675.5|7665.5|7675.3|7665.3|2
1606926610000|2020-12-02 16:30:10|7675.3|7665.3|7674.5|7664.5|7675.3|7665.3|7674.3|7664.3|5
1606926620000|2020-12-02 16:30:20|7674.3|7664.3|7676|7666|7676|7666|7672.8|7662.8|6
1606926630000|2020-12-02 16:30:30|7675.8|7665.8|7676|7666|7676|7666|7675.8|7665.8|2
1606926640000|2020-12-02 16:30:40|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606926650000|2020-12-02 16:30:50|7676|7666|7676|7666|7676|7666|7676|7666|1
1606926660000|2020-12-02 16:31:00|7676.8|7666.8|7678.5|7668.5|7678.5|7668.5|7676.8|7666.8|4
1606926670000|2020-12-02 16:31:10|7678.8|7668.8|7680.5|7670.5|7680.5|7670.5|7678.8|7668.8|9
1606926680000|2020-12-02 16:31:20|7680|7670|7678.8|7668.8|7680.3|7670.3|7678.8|7668.8|8
1606926690000|2020-12-02 16:31:30|7679.3|7669.3|7679.3|7669.3|7679.8|7669.8|7678.8|7668.8|4
1606926700000|2020-12-02 16:31:40|7679.8|7669.8|7681.5|7671.5|7682.5|7672.5|7679.8|7669.8|8
1606926710000|2020-12-02 16:31:50|7681|7671|7683|7673|7683.3|7673.3|7681|7671|8
1606926720000|2020-12-02 16:32:00|7682.8|7672.8|7681.3|7671.3|7683|7673|7681.3|7671.3|4
1606926730000|2020-12-02 16:32:10|7681|7671|7679|7669|7681|7671|7679|7669|4
1606926740000|2020-12-02 16:32:20|7678.8|7668.8|7678|7668|7679|7669|7678|7668|4
1606926750000|2020-12-02 16:32:30|7677.8|7667.8|7678|7668|7678.3|7668.3|7677.8|7667.8|4
1606926760000|2020-12-02 16:32:40|7678.3|7668.3|7678.5|7668.5|7678.5|7668.5|7678.3|7668.3|2
1606926770000|2020-12-02 16:32:50|7678.3|7668.3|7678.3|7668.3|7678.8|7668.8|7678.3|7668.3|3
1606926780000|2020-12-02 16:33:00|7677.8|7667.8|7679.3|7669.3|7679.3|7669.3|7677.5|7667.5|5
1606926790000|2020-12-02 16:33:10|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7679.8|7669.8|4
1606926800000|2020-12-02 16:33:20|7680|7670|7682.5|7672.5|7682.5|7672.5|7680|7670|4
1606926810000|2020-12-02 16:33:30|7682|7672|7679.5|7669.5|7682|7672|7679.5|7669.5|5
1606926820000|2020-12-02 16:33:40|7680.3|7670.3|7679.5|7669.5|7680.3|7670.3|7679.5|7669.5|2
1606926830000|2020-12-02 16:33:50|7679.3|7669.3|7677.5|7667.5|7679.3|7669.3|7677.5|7667.5|9
1606926840000|2020-12-02 16:34:00|7678|7668|7678.3|7668.3|7678.8|7668.8|7678|7668|8
1606926850000|2020-12-02 16:34:10|7678.5|7668.5|7678.3|7668.3|7678.8|7668.8|7678.3|7668.3|6
1606926860000|2020-12-02 16:34:20|7678.8|7668.8|7678.5|7668.5|7678.8|7668.8|7678.3|7668.3|3
1606926870000|2020-12-02 16:34:30|7678.3|7668.3|7676.8|7666.8|7678.3|7668.3|7676.5|7666.5|4
1606926880000|2020-12-02 16:34:40|7677|7667|7677|7667|7677|7667|7677|7667|1
1606926890000|2020-12-02 16:34:50|7676.8|7666.8|7676.5|7666.5|7676.8|7666.8|7675.8|7665.8|8
1606926900000|2020-12-02 16:35:00|7678.5|7668.5|7678.8|7668.8|7678.8|7668.8|7678.3|7668.3|6
1606926920000|2020-12-02 16:35:20|7679|7669|7680.8|7670.8|7681|7671|7679|7669|4
1606926930000|2020-12-02 16:35:30|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606926940000|2020-12-02 16:35:40|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606926950000|2020-12-02 16:35:50|7680.5|7670.5|7680|7670|7680.5|7670.5|7680|7670|2
1606926960000|2020-12-02 16:36:00|7679.8|7669.8|7677.5|7667.5|7679.8|7669.8|7677.3|7667.3|12
1606926970000|2020-12-02 16:36:10|7677.3|7667.3|7676.5|7666.5|7677.5|7667.5|7676.5|7666.5|6
1606926980000|2020-12-02 16:36:20|7676.8|7666.8|7676.5|7666.5|7676.8|7666.8|7676.5|7666.5|2
1606926990000|2020-12-02 16:36:30|7676|7666|7675.5|7665.5|7676|7666|7674.8|7664.8|6
1606927000000|2020-12-02 16:36:40|7675.3|7665.3|7674.5|7664.5|7675.3|7665.3|7674.5|7664.5|2
1606927010000|2020-12-02 16:36:50|7674.3|7664.3|7674.5|7664.5|7675|7665|7674.3|7664.3|4
1606927020000|2020-12-02 16:37:00|7674.8|7664.8|7676.3|7666.3|7676.5|7666.5|7674.8|7664.8|6
1606927030000|2020-12-02 16:37:10|7675.8|7665.8|7674.8|7664.8|7676.5|7666.5|7674.8|7664.8|6
1606927040000|2020-12-02 16:37:20|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606927060000|2020-12-02 16:37:40|7675.5|7665.5|7676.8|7666.8|7676.8|7666.8|7675.5|7665.5|4
1606927070000|2020-12-02 16:37:50|7678|7668|7678.3|7668.3|7678.3|7668.3|7677.8|7667.8|4
1606927080000|2020-12-02 16:38:00|7678.8|7668.8|7680|7670|7680|7670|7678.8|7668.8|3
1606927090000|2020-12-02 16:38:10|7680.3|7670.3|7681|7671|7681|7671|7680.3|7670.3|2
1606927100000|2020-12-02 16:38:20|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7680.8|7670.8|4
1606927110000|2020-12-02 16:38:30|7681.8|7671.8|7683|7673|7683|7673|7681.8|7671.8|4
1606927120000|2020-12-02 16:38:40|7682.5|7672.5|7682.5|7672.5|7683|7673|7682.5|7672.5|3
1606927130000|2020-12-02 16:38:50|7682.3|7672.3|7682.8|7672.8|7682.8|7672.8|7682|7672|5
1606927140000|2020-12-02 16:39:00|7683|7673|7682.8|7672.8|7683.3|7673.3|7682.8|7672.8|8
1606927150000|2020-12-02 16:39:10|7682.5|7672.5|7683|7673|7683|7673|7682.5|7672.5|5
1606927170000|2020-12-02 16:39:30|7681.8|7671.8|7683.8|7673.8|7684.5|7674.5|7681.8|7671.8|12
1606927180000|2020-12-02 16:39:40|7683.3|7673.3|7683.3|7673.3|7683.8|7673.8|7682.8|7672.8|5
1606927190000|2020-12-02 16:39:50|7683|7673|7682.3|7672.3|7683.3|7673.3|7682.3|7672.3|5
1606927200000|2020-12-02 16:40:00|7683.3|7673.3|7683.8|7673.8|7683.8|7673.8|7683.3|7673.3|7
1606927210000|2020-12-02 16:40:10|7683.5|7673.5|7683.3|7673.3|7683.8|7673.8|7683|7673|8
1606927220000|2020-12-02 16:40:20|7683.5|7673.5|7683.5|7673.5|7683.8|7673.8|7683.3|7673.3|7
1606927230000|2020-12-02 16:40:30|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606927240000|2020-12-02 16:40:40|7684.3|7674.3|7682.5|7672.5|7684.3|7674.3|7682.5|7672.5|6
1606927250000|2020-12-02 16:40:50|7682.8|7672.8|7682.3|7672.3|7683|7673|7682.3|7672.3|4
1606927260000|2020-12-02 16:41:00|7682.5|7672.5|7683.8|7673.8|7684|7674|7682.3|7672.3|7
1606927270000|2020-12-02 16:41:10|7683.5|7673.5|7684.8|7674.8|7684.8|7674.8|7683.5|7673.5|6
1606927280000|2020-12-02 16:41:20|7684.5|7674.5|7685|7675|7685.3|7675.3|7684.5|7674.5|4
1606927290000|2020-12-02 16:41:30|7685.3|7675.3|7685.8|7675.8|7685.8|7675.8|7685.3|7675.3|2
1606927300000|2020-12-02 16:41:40|7686|7676|7686.5|7676.5|7686.8|7676.8|7686|7676|5
1606927320000|2020-12-02 16:42:00|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606927330000|2020-12-02 16:42:10|7686.5|7676.5|7686.5|7676.5|7686.8|7676.8|7686.3|7676.3|8
1606927340000|2020-12-02 16:42:20|7686|7676|7686|7676|7686|7676|7686|7676|1
1606927350000|2020-12-02 16:42:30|7687|7677|7687|7677|7687|7677|7687|7677|1
1606927360000|2020-12-02 16:42:40|7686.3|7676.3|7688|7678|7688|7678|7686|7676|6
1606927370000|2020-12-02 16:42:50|7687.8|7677.8|7686.3|7676.3|7687.8|7677.8|7686.3|7676.3|4
1606927380000|2020-12-02 16:43:00|7685.5|7675.5|7685.3|7675.3|7685.8|7675.8|7685.3|7675.3|5
1606927390000|2020-12-02 16:43:10|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1606927400000|2020-12-02 16:43:20|7684.5|7674.5|7688.3|7678.3|7688.3|7678.3|7684.5|7674.5|6
1606927410000|2020-12-02 16:43:30|7687.8|7677.8|7690.3|7680.3|7690.3|7680.3|7687.8|7677.8|5
1606927420000|2020-12-02 16:43:40|7689.8|7679.8|7689.5|7679.5|7690.8|7680.8|7689.5|7679.5|7
1606927430000|2020-12-02 16:43:50|7690|7680|7689|7679|7690|7680|7689|7679|6
1606927440000|2020-12-02 16:44:00|7688.8|7678.8|7687.5|7677.5|7689|7679|7687.5|7677.5|4
1606927450000|2020-12-02 16:44:10|7688|7678|7688|7678|7688|7678|7687.8|7677.8|3
1606927460000|2020-12-02 16:44:20|7687.3|7677.3|7688.3|7678.3|7688.3|7678.3|7686.5|7676.5|6
1606927470000|2020-12-02 16:44:30|7687.8|7677.8|7686.8|7676.8|7687.8|7677.8|7686.8|7676.8|2
1606927480000|2020-12-02 16:44:40|7687.8|7677.8|7687.5|7677.5|7689.8|7679.8|7687.5|7677.5|9
1606927490000|2020-12-02 16:44:50|7687.3|7677.3|7687|7677|7687.3|7677.3|7687|7677|2
1606927500000|2020-12-02 16:45:00|7686.5|7676.5|7686.3|7676.3|7686.5|7676.5|7686.3|7676.3|2
1606927510000|2020-12-02 16:45:10|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|2
1606927520000|2020-12-02 16:45:20|7685.8|7675.8|7685.5|7675.5|7685.8|7675.8|7685.5|7675.5|2
1606927530000|2020-12-02 16:45:30|7685.3|7675.3|7683|7673|7685.3|7675.3|7682.8|7672.8|8
1606927540000|2020-12-02 16:45:40|7682.5|7672.5|7679.5|7669.5|7682.8|7672.8|7679.5|7669.5|10
1606927560000|2020-12-02 16:46:00|7679|7669|7680.3|7670.3|7680.8|7670.8|7679|7669|13
1606927570000|2020-12-02 16:46:10|7680.5|7670.5|7680|7670|7680.5|7670.5|7679.8|7669.8|6
1606927580000|2020-12-02 16:46:20|7679.8|7669.8|7679.5|7669.5|7680.3|7670.3|7679|7669|10
1606927590000|2020-12-02 16:46:30|7679.3|7669.3|7681|7671|7681|7671|7678.8|7668.8|6
1606927600000|2020-12-02 16:46:40|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606927610000|2020-12-02 16:46:50|7681|7671|7679|7669|7681|7671|7678.8|7668.8|7
1606927620000|2020-12-02 16:47:00|7678.8|7668.8|7676.5|7666.5|7679|7669|7676.5|7666.5|14
1606927630000|2020-12-02 16:47:10|7675.8|7665.8|7677|7667|7677|7667|7675.3|7665.3|13
1606927640000|2020-12-02 16:47:20|7676.8|7666.8|7678.5|7668.5|7678.8|7668.8|7676.3|7666.3|13
1606927650000|2020-12-02 16:47:30|7675.8|7665.8|7675.8|7665.8|7676.8|7666.8|7675.8|7665.8|9
1606927660000|2020-12-02 16:47:40|7676|7666|7678.8|7668.8|7679|7669|7676|7666|13
1606927670000|2020-12-02 16:47:50|7679|7669|7678.8|7668.8|7679|7669|7678.8|7668.8|6
1606927680000|2020-12-02 16:48:00|7679|7669|7679.3|7669.3|7679.5|7669.5|7678.8|7668.8|7
1606927690000|2020-12-02 16:48:10|7678.3|7668.3|7678.3|7668.3|7678.8|7668.8|7677.5|7667.5|12
1606927700000|2020-12-02 16:48:20|7678|7668|7678.8|7668.8|7679.3|7669.3|7678|7668|10
1606927710000|2020-12-02 16:48:30|7678|7668|7675.5|7665.5|7678.3|7668.3|7675.5|7665.5|10
1606927720000|2020-12-02 16:48:40|7675.8|7665.8|7675.3|7665.3|7676|7666|7675.3|7665.3|11
1606927730000|2020-12-02 16:48:50|7676|7666|7676|7666|7676|7666|7675.3|7665.3|11
1606927740000|2020-12-02 16:49:00|7675.3|7665.3|7675.5|7665.5|7675.5|7665.5|7675|7665|7
1606927750000|2020-12-02 16:49:10|7676|7666|7676|7666|7676|7666|7675|7665|13
1606927760000|2020-12-02 16:49:20|7675.3|7665.3|7677|7667|7678|7668|7675.3|7665.3|14
1606927770000|2020-12-02 16:49:30|7677.3|7667.3|7677|7667|7677.3|7667.3|7677|7667|4
1606927780000|2020-12-02 16:49:40|7677.3|7667.3|7676.8|7666.8|7677.3|7667.3|7676.8|7666.8|4
1606927790000|2020-12-02 16:49:50|7677.3|7667.3|7675|7665|7677.3|7667.3|7675|7665|9
1606927800000|2020-12-02 16:50:00|7675.5|7665.5|7675.5|7665.5|7677|7667|7675.3|7665.3|4
1606927810000|2020-12-02 16:50:10|7676.3|7666.3|7676.8|7666.8|7677.3|7667.3|7676.3|7666.3|3
1606927820000|2020-12-02 16:50:20|7677.3|7667.3|7677.3|7667.3|7677.3|7667.3|7677.3|7667.3|1
1606927830000|2020-12-02 16:50:30|7677.8|7667.8|7677.3|7667.3|7677.8|7667.8|7676.8|7666.8|3
1606927840000|2020-12-02 16:50:40|7676.8|7666.8|7678.3|7668.3|7678.5|7668.5|7676.8|7666.8|4
1606927850000|2020-12-02 16:50:50|7678.5|7668.5|7678.3|7668.3|7678.5|7668.5|7678.3|7668.3|2
1606927860000|2020-12-02 16:51:00|7678.8|7668.8|7681.3|7671.3|7681.3|7671.3|7678.8|7668.8|7
1606927870000|2020-12-02 16:51:10|7680.8|7670.8|7680.8|7670.8|7681|7671|7680.8|7670.8|3
1606927880000|2020-12-02 16:51:20|7681|7671|7683.5|7673.5|7683.5|7673.5|7681|7671|10
1606927890000|2020-12-02 16:51:30|7683.3|7673.3|7681.8|7671.8|7683.3|7673.3|7681.5|7671.5|7
1606927900000|2020-12-02 16:51:40|7680|7670|7680.8|7670.8|7680.8|7670.8|7680|7670|4
1606927910000|2020-12-02 16:51:50|7680.3|7670.3|7679.8|7669.8|7680.8|7670.8|7679.3|7669.3|9
1606927920000|2020-12-02 16:52:00|7680.3|7670.3|7680.3|7670.3|7681.8|7671.8|7680.3|7670.3|6
1606927930000|2020-12-02 16:52:10|7680.5|7670.5|7679.8|7669.8|7681.8|7671.8|7679.3|7669.3|9
1606927940000|2020-12-02 16:52:20|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606927950000|2020-12-02 16:52:30|7679.3|7669.3|7678.3|7668.3|7679.3|7669.3|7677.8|7667.8|5
1606927960000|2020-12-02 16:52:40|7679.3|7669.3|7678.8|7668.8|7679.3|7669.3|7678.8|7668.8|2
1606927970000|2020-12-02 16:52:50|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|7678|7668|3
1606927980000|2020-12-02 16:53:00|7678|7668|7678.3|7668.3|7678.3|7668.3|7678|7668|2
1606928000000|2020-12-02 16:53:20|7678.8|7668.8|7678.3|7668.3|7678.8|7668.8|7677.5|7667.5|4
1606928010000|2020-12-02 16:53:30|7679|7669|7678.3|7668.3|7679|7669|7678.3|7668.3|2
1606928030000|2020-12-02 16:53:50|7677.3|7667.3|7676.8|7666.8|7677.3|7667.3|7676.8|7666.8|3
1606928040000|2020-12-02 16:54:00|7676|7666|7676.3|7666.3|7676.3|7666.3|7675.8|7665.8|4
1606928050000|2020-12-02 16:54:10|7677.8|7667.8|7677.8|7667.8|7678.3|7668.3|7677.8|7667.8|6
1606928060000|2020-12-02 16:54:20|7678.3|7668.3|7678|7668|7678.3|7668.3|7677.8|7667.8|5
1606928070000|2020-12-02 16:54:30|7677.3|7667.3|7675.8|7665.8|7677.3|7667.3|7675.8|7665.8|5
1606928080000|2020-12-02 16:54:40|7675.5|7665.5|7675.8|7665.8|7675.8|7665.8|7675.5|7665.5|2
1606928090000|2020-12-02 16:54:50|7676.5|7666.5|7677.3|7667.3|7677.3|7667.3|7676.5|7666.5|4
1606928100000|2020-12-02 16:55:00|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|1
1606928110000|2020-12-02 16:55:10|7677.8|7667.8|7678|7668|7678|7668|7677.8|7667.8|2
1606928120000|2020-12-02 16:55:20|7677.5|7667.5|7678|7668|7678|7668|7677.5|7667.5|5
1606928130000|2020-12-02 16:55:30|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|1
1606928140000|2020-12-02 16:55:40|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|1
1606928160000|2020-12-02 16:56:00|7677|7667|7676.8|7666.8|7677|7667|7676.8|7666.8|2
1606928170000|2020-12-02 16:56:10|7677|7667|7680|7670|7680|7670|7677|7667|5
1606928180000|2020-12-02 16:56:20|7679.5|7669.5|7677.3|7667.3|7679.8|7669.8|7676.5|7666.5|8
1606928190000|2020-12-02 16:56:30|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606928200000|2020-12-02 16:56:40|7674.8|7664.8|7674.5|7664.5|7674.8|7664.8|7674.5|7664.5|2
1606928210000|2020-12-02 16:56:50|7674.3|7664.3|7673.5|7663.5|7674.5|7664.5|7673.5|7663.5|8
1606928220000|2020-12-02 16:57:00|7673.8|7663.8|7673.8|7663.8|7674|7664|7673.5|7663.5|11
1606928230000|2020-12-02 16:57:10|7674|7664|7674.8|7664.8|7674.8|7664.8|7673.8|7663.8|8
1606928240000|2020-12-02 16:57:20|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.5|7665.5|3
1606928250000|2020-12-02 16:57:30|7676|7666|7676|7666|7676|7666|7676|7666|1
1606928260000|2020-12-02 16:57:40|7676.3|7666.3|7675.8|7665.8|7676.3|7666.3|7675.8|7665.8|3
1606928270000|2020-12-02 16:57:50|7676|7666|7675.5|7665.5|7677.3|7667.3|7675.5|7665.5|12
1606928280000|2020-12-02 16:58:00|7674.8|7664.8|7674.3|7664.3|7675.3|7665.3|7674.3|7664.3|4
1606928290000|2020-12-02 16:58:10|7674|7664|7673.3|7663.3|7674|7664|7672.8|7662.8|3
1606928300000|2020-12-02 16:58:20|7673|7663|7671.3|7661.3|7673|7663|7671.3|7661.3|6
1606928310000|2020-12-02 16:58:30|7671.8|7661.8|7672.3|7662.3|7672.3|7662.3|7671|7661|6
1606928320000|2020-12-02 16:58:40|7671|7661|7672.3|7662.3|7672.3|7662.3|7671|7661|4
1606928330000|2020-12-02 16:58:50|7672.8|7662.8|7672.5|7662.5|7672.8|7662.8|7672|7662|9
1606928340000|2020-12-02 16:59:00|7673|7663|7673|7663|7673.3|7663.3|7672.8|7662.8|9
1606928350000|2020-12-02 16:59:10|7672.8|7662.8|7673.3|7663.3|7673.3|7663.3|7672.8|7662.8|8
1606928360000|2020-12-02 16:59:20|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|1
1606928370000|2020-12-02 16:59:30|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|1
1606928380000|2020-12-02 16:59:40|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|7674|7664|3
1606928390000|2020-12-02 16:59:50|7674.5|7664.5|7674|7664|7674.5|7664.5|7674|7664|3
1606928400000|2020-12-02 17:00:00|7673.5|7663.5|7673|7663|7673.8|7663.8|7673|7663|4
1606928410000|2020-12-02 17:00:10|7672.5|7662.5|7672.8|7662.8|7673.5|7663.5|7672.5|7662.5|8
1606928420000|2020-12-02 17:00:20|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|1
1606928430000|2020-12-02 17:00:30|7672.8|7662.8|7673|7663|7673.3|7663.3|7672.5|7662.5|4
1606928440000|2020-12-02 17:00:40|7674.3|7664.3|7672.8|7662.8|7674.3|7664.3|7672.3|7662.3|5
1606928450000|2020-12-02 17:00:50|7672.3|7662.3|7671|7661|7672.3|7662.3|7671|7661|3
1606928460000|2020-12-02 17:01:00|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|1
1606928470000|2020-12-02 17:01:10|7671.5|7661.5|7672.3|7662.3|7672.3|7662.3|7671.5|7661.5|2
1606928480000|2020-12-02 17:01:20|7672|7662|7671.3|7661.3|7672.8|7662.8|7671.3|7661.3|6
1606928490000|2020-12-02 17:01:30|7671.5|7661.5|7671.5|7661.5|7671.5|7661.5|7671.3|7661.3|3
1606928500000|2020-12-02 17:01:40|7672.3|7662.3|7672.5|7662.5|7672.5|7662.5|7672.3|7662.3|2
1606928510000|2020-12-02 17:01:50|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|1
1606928530000|2020-12-02 17:02:10|7671.8|7661.8|7672.3|7662.3|7672.3|7662.3|7671.5|7661.5|4
1606928540000|2020-12-02 17:02:20|7671.8|7661.8|7671.5|7661.5|7671.8|7661.8|7671.5|7661.5|2
1606928550000|2020-12-02 17:02:30|7671.8|7661.8|7672.3|7662.3|7672.3|7662.3|7671.8|7661.8|2
1606928560000|2020-12-02 17:02:40|7671.8|7661.8|7672.5|7662.5|7672.5|7662.5|7671.5|7661.5|4
1606928570000|2020-12-02 17:02:50|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|7673|7663|5
1606928580000|2020-12-02 17:03:00|7672.8|7662.8|7672.3|7662.3|7672.8|7662.8|7672.3|7662.3|2
1606928590000|2020-12-02 17:03:10|7673|7663|7672.8|7662.8|7673|7663|7672.8|7662.8|2
1606928600000|2020-12-02 17:03:20|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|7672.3|7662.3|1
1606928620000|2020-12-02 17:03:40|7671.5|7661.5|7672.3|7662.3|7672.5|7662.5|7671.3|7661.3|5
1606928630000|2020-12-02 17:03:50|7671.3|7661.3|7672|7662|7672.3|7662.3|7671.3|7661.3|3
1606928640000|2020-12-02 17:04:00|7672.3|7662.3|7672.5|7662.5|7672.5|7662.5|7672.3|7662.3|2
1606928650000|2020-12-02 17:04:10|7673.3|7663.3|7672.5|7662.5|7673.3|7663.3|7672.3|7662.3|4
1606928660000|2020-12-02 17:04:20|7673.3|7663.3|7672.3|7662.3|7673.3|7663.3|7672.3|7662.3|6
1606928680000|2020-12-02 17:04:40|7672.8|7662.8|7673.5|7663.5|7673.5|7663.5|7672.8|7662.8|3
1606928690000|2020-12-02 17:04:50|7673.3|7663.3|7673.3|7663.3|7673.5|7663.5|7673.3|7663.3|3
1606928700000|2020-12-02 17:05:00|7673|7663|7673.3|7663.3|7673.3|7663.3|7673|7663|2
1606928710000|2020-12-02 17:05:10|7672.5|7662.5|7673.3|7663.3|7673.5|7663.5|7672.5|7662.5|5
1606928720000|2020-12-02 17:05:20|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|7673.5|7663.5|1
1606928730000|2020-12-02 17:05:30|7674.5|7664.5|7673.3|7663.3|7674.5|7664.5|7673.3|7663.3|4
1606928740000|2020-12-02 17:05:40|7673|7663|7674.3|7664.3|7674.8|7664.8|7673|7663|6
1606928750000|2020-12-02 17:05:50|7674.5|7664.5|7675.5|7665.5|7675.5|7665.5|7674.5|7664.5|3
1606928760000|2020-12-02 17:06:00|7676.5|7666.5|7677.8|7667.8|7677.8|7667.8|7676.5|7666.5|4
1606928780000|2020-12-02 17:06:20|7678.3|7668.3|7681.5|7671.5|7681.5|7671.5|7678.3|7668.3|3
1606928790000|2020-12-02 17:06:30|7680.5|7670.5|7680.5|7670.5|7681.3|7671.3|7680.5|7670.5|6
1606928800000|2020-12-02 17:06:40|7680.8|7670.8|7681.5|7671.5|7681.8|7671.8|7680.8|7670.8|4
1606928810000|2020-12-02 17:06:50|7681.8|7671.8|7684|7674|7684|7674|7681.8|7671.8|5
1606928820000|2020-12-02 17:07:00|7683.5|7673.5|7684|7674|7684|7674|7683.5|7673.5|3
1606928830000|2020-12-02 17:07:10|7685|7675|7685|7675|7685|7675|7684.8|7674.8|3
1606928840000|2020-12-02 17:07:20|7684.8|7674.8|7683.5|7673.5|7684.8|7674.8|7683|7673|8
1606928850000|2020-12-02 17:07:30|7683.3|7673.3|7684.3|7674.3|7684.3|7674.3|7683|7673|4
1606928870000|2020-12-02 17:07:50|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.5|7673.5|3
1606928880000|2020-12-02 17:08:00|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1606928900000|2020-12-02 17:08:20|7685.3|7675.3|7685.3|7675.3|7686|7676|7684.5|7674.5|5
1606928910000|2020-12-02 17:08:30|7684.5|7674.5|7686.3|7676.3|7686.5|7676.5|7684.5|7674.5|4
1606928920000|2020-12-02 17:08:40|7686.5|7676.5|7685.5|7675.5|7686.5|7676.5|7685.5|7675.5|3
1606928930000|2020-12-02 17:08:50|7685.3|7675.3|7685.8|7675.8|7685.8|7675.8|7685.3|7675.3|4
1606928940000|2020-12-02 17:09:00|7685.5|7675.5|7684.3|7674.3|7685.8|7675.8|7684.3|7674.3|3
1606928960000|2020-12-02 17:09:20|7686.3|7676.3|7685.3|7675.3|7686.3|7676.3|7685.3|7675.3|5
1606928970000|2020-12-02 17:09:30|7684.8|7674.8|7685.3|7675.3|7685.8|7675.8|7684.8|7674.8|3
1606928980000|2020-12-02 17:09:40|7685.5|7675.5|7687|7677|7687|7677|7685.5|7675.5|3
1606928990000|2020-12-02 17:09:50|7687.3|7677.3|7683|7673|7687.3|7677.3|7683|7673|6
1606929000000|2020-12-02 17:10:00|7683.3|7673.3|7682.3|7672.3|7683.3|7673.3|7682.3|7672.3|6
1606929010000|2020-12-02 17:10:10|7682|7672|7679.8|7669.8|7682|7672|7679.8|7669.8|7
1606929020000|2020-12-02 17:10:20|7679.3|7669.3|7678.3|7668.3|7679.3|7669.3|7678.3|7668.3|8
1606929030000|2020-12-02 17:10:30|7678|7668|7678|7668|7678|7668|7678|7668|1
1606929040000|2020-12-02 17:10:40|7677.8|7667.8|7674.8|7664.8|7677.8|7667.8|7674.8|7664.8|9
1606929050000|2020-12-02 17:10:50|7674.5|7664.5|7681|7671|7681.8|7671.8|7672.3|7662.3|12
1606929060000|2020-12-02 17:11:00|7680.5|7670.5|7681.5|7671.5|7681.8|7671.8|7680.5|7670.5|6
1606929070000|2020-12-02 17:11:10|7682.3|7672.3|7680.5|7670.5|7682.3|7672.3|7680.5|7670.5|4
1606929080000|2020-12-02 17:11:20|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606929130000|2020-12-02 17:12:10|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606929150000|2020-12-02 17:12:30|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606929180000|2020-12-02 17:13:00|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606929190000|2020-12-02 17:13:10|7682.3|7672.3|7683.3|7673.3|7683.3|7673.3|7682.3|7672.3|3
1606929200000|2020-12-02 17:13:20|7682.8|7672.8|7682.3|7672.3|7682.8|7672.8|7682.3|7672.3|3
1606929210000|2020-12-02 17:13:30|7680.8|7670.8|7677.8|7667.8|7681.3|7671.3|7677.3|7667.3|12
1606929220000|2020-12-02 17:13:40|7677.3|7667.3|7683|7673|7684.3|7674.3|7677|7667|13
1606929230000|2020-12-02 17:13:50|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606929240000|2020-12-02 17:14:00|7683|7673|7683|7673|7683|7673|7683|7673|1
1606929250000|2020-12-02 17:14:10|7683.8|7673.8|7684.8|7674.8|7684.8|7674.8|7683.8|7673.8|2
1606929260000|2020-12-02 17:14:20|7685|7675|7685|7675|7685|7675|7685|7675|1
1606929270000|2020-12-02 17:14:30|7684.8|7674.8|7682|7672|7685|7675|7681.8|7671.8|11
1606929280000|2020-12-02 17:14:40|7681.8|7671.8|7685.3|7675.3|7685.8|7675.8|7680.8|7670.8|12
1606929290000|2020-12-02 17:14:50|7685.5|7675.5|7684.3|7674.3|7685.5|7675.5|7684.3|7674.3|4
1606929300000|2020-12-02 17:15:00|7683.8|7673.8|7684.8|7674.8|7685.3|7675.3|7683|7673|7
1606929310000|2020-12-02 17:15:10|7685|7675|7684.8|7674.8|7685|7675|7684.8|7674.8|2
1606929320000|2020-12-02 17:15:20|7686.3|7676.3|7685.5|7675.5|7686.3|7676.3|7685.5|7675.5|3
1606929330000|2020-12-02 17:15:30|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606929340000|2020-12-02 17:15:40|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606929350000|2020-12-02 17:15:50|7685.8|7675.8|7685.8|7675.8|7686.3|7676.3|7685.8|7675.8|3
1606929360000|2020-12-02 17:16:00|7685.5|7675.5|7684|7674|7685.5|7675.5|7684|7674|2
1606929380000|2020-12-02 17:16:20|7684.3|7674.3|7685.3|7675.3|7685.5|7675.5|7684.3|7674.3|3
1606929390000|2020-12-02 17:16:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606929400000|2020-12-02 17:16:40|7685.8|7675.8|7684.5|7674.5|7685.8|7675.8|7684|7674|4
1606929410000|2020-12-02 17:16:50|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606929420000|2020-12-02 17:17:00|7682.3|7672.3|7682.8|7672.8|7682.8|7672.8|7682.3|7672.3|3
1606929430000|2020-12-02 17:17:10|7681.3|7671.3|7680|7670|7681.8|7671.8|7680|7670|5
1606929440000|2020-12-02 17:17:20|7679.3|7669.3|7680.8|7670.8|7680.8|7670.8|7679.3|7669.3|3
1606929450000|2020-12-02 17:17:30|7680.3|7670.3|7680|7670|7680.3|7670.3|7680|7670|2
1606929460000|2020-12-02 17:17:40|7679.8|7669.8|7680|7670|7680|7670|7679.8|7669.8|2
1606929470000|2020-12-02 17:17:50|7680.5|7670.5|7680|7670|7680.5|7670.5|7680|7670|2
1606929520000|2020-12-02 17:18:40|7680.3|7670.3|7680|7670|7680.3|7670.3|7680|7670|2
1606929530000|2020-12-02 17:18:50|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606929540000|2020-12-02 17:19:00|7681.8|7671.8|7681.3|7671.3|7681.8|7671.8|7681.3|7671.3|2
1606929550000|2020-12-02 17:19:10|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606929560000|2020-12-02 17:19:20|7681|7671|7680.3|7670.3|7681|7671|7680.3|7670.3|2
1606929600000|2020-12-02 17:20:00|7680|7670|7680|7670|7680|7670|7680|7670|1
1606929640000|2020-12-02 17:20:40|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606929650000|2020-12-02 17:20:50|7679.8|7669.8|7678.5|7668.5|7680|7670|7678.5|7668.5|7
1606929660000|2020-12-02 17:21:00|7679|7669|7680|7670|7680|7670|7679|7669|3
1606929690000|2020-12-02 17:21:30|7681.3|7671.3|7680.5|7670.5|7681.3|7671.3|7680.5|7670.5|2
1606929700000|2020-12-02 17:21:40|7680.3|7670.3|7681.3|7671.3|7681.3|7671.3|7680.3|7670.3|3
1606929710000|2020-12-02 17:21:50|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606929730000|2020-12-02 17:22:10|7682|7672|7682|7672|7682|7672|7681.8|7671.8|3
1606929740000|2020-12-02 17:22:20|7681.8|7671.8|7682.3|7672.3|7682.3|7672.3|7681.8|7671.8|2
1606929750000|2020-12-02 17:22:30|7682|7672|7681.3|7671.3|7682|7672|7681.3|7671.3|3
1606929760000|2020-12-02 17:22:40|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606929770000|2020-12-02 17:22:50|7680|7670|7680|7670|7680|7670|7680|7670|1
1606929780000|2020-12-02 17:23:00|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606929790000|2020-12-02 17:23:10|7678|7668|7676.3|7666.3|7678|7668|7676.3|7666.3|5
1606929800000|2020-12-02 17:23:20|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|1
1606929810000|2020-12-02 17:23:30|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|1
1606929820000|2020-12-02 17:23:40|7674|7664|7675|7665|7675|7665|7674|7664|4
1606929840000|2020-12-02 17:24:00|7675.8|7665.8|7674.8|7664.8|7675.8|7665.8|7674.8|7664.8|3
1606929850000|2020-12-02 17:24:10|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|1
1606929880000|2020-12-02 17:24:40|7675.3|7665.3|7676|7666|7676|7666|7675.3|7665.3|2
1606929900000|2020-12-02 17:25:00|7675|7665|7675|7665|7675|7665|7675|7665|1
1606929910000|2020-12-02 17:25:10|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606929920000|2020-12-02 17:25:20|7674.5|7664.5|7676.5|7666.5|7677|7667|7674.5|7664.5|3
1606929930000|2020-12-02 17:25:30|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606929940000|2020-12-02 17:25:40|7675.5|7665.5|7675|7665|7676.3|7666.3|7674.3|7664.3|6
1606929950000|2020-12-02 17:25:50|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606929970000|2020-12-02 17:26:10|7676.3|7666.3|7676.5|7666.5|7676.5|7666.5|7676.3|7666.3|2
1606929980000|2020-12-02 17:26:20|7677.3|7667.3|7677.3|7667.3|7677.3|7667.3|7677.3|7667.3|1
1606929990000|2020-12-02 17:26:30|7677.5|7667.5|7677.8|7667.8|7677.8|7667.8|7677.5|7667.5|2
1606930000000|2020-12-02 17:26:40|7678.5|7668.5|7678.8|7668.8|7678.8|7668.8|7678.5|7668.5|2
1606930030000|2020-12-02 17:27:10|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|1
1606930040000|2020-12-02 17:27:20|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606930050000|2020-12-02 17:27:30|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1606930060000|2020-12-02 17:27:40|7679|7669|7677|7667|7679|7669|7676.8|7666.8|4
1606930070000|2020-12-02 17:27:50|7677.3|7667.3|7678.8|7668.8|7678.8|7668.8|7677.3|7667.3|4
1606930080000|2020-12-02 17:28:00|7678.5|7668.5|7678.8|7668.8|7678.8|7668.8|7678.5|7668.5|4
1606930120000|2020-12-02 17:28:40|7679|7669|7679.3|7669.3|7679.3|7669.3|7679|7669|2
1606930130000|2020-12-02 17:28:50|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606930140000|2020-12-02 17:29:00|7680.5|7670.5|7681.3|7671.3|7681.3|7671.3|7680.5|7670.5|4
1606930150000|2020-12-02 17:29:10|7681|7671|7681|7671|7681|7671|7681|7671|1
1606930160000|2020-12-02 17:29:20|7680.8|7670.8|7680.5|7670.5|7680.8|7670.8|7680.5|7670.5|2
1606930170000|2020-12-02 17:29:30|7680.3|7670.3|7680.5|7670.5|7680.5|7670.5|7680.3|7670.3|2
1606930190000|2020-12-02 17:29:50|7680.8|7670.8|7680.3|7670.3|7680.8|7670.8|7680.3|7670.3|2
1606930200000|2020-12-02 17:30:00|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606930220000|2020-12-02 17:30:20|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606930230000|2020-12-02 17:30:30|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606930240000|2020-12-02 17:30:40|7681|7671|7681.3|7671.3|7681.3|7671.3|7681|7671|2
1606930250000|2020-12-02 17:30:50|7681|7671|7680.8|7670.8|7681|7671|7680.8|7670.8|2
1606930260000|2020-12-02 17:31:00|7678.8|7668.8|7680.3|7670.3|7680.3|7670.3|7677.8|7667.8|8
1606930270000|2020-12-02 17:31:10|7680|7670|7680|7670|7680|7670|7680|7670|1
1606930280000|2020-12-02 17:31:20|7679.8|7669.8|7679|7669|7679.8|7669.8|7679|7669|2
1606930290000|2020-12-02 17:31:30|7678|7668|7677.5|7667.5|7678|7668|7677.5|7667.5|3
1606930300000|2020-12-02 17:31:40|7678|7668|7676.8|7666.8|7678.3|7668.3|7676.8|7666.8|9
1606930310000|2020-12-02 17:31:50|7676.5|7666.5|7677.5|7667.5|7677.5|7667.5|7676.5|7666.5|5
1606930320000|2020-12-02 17:32:00|7681.8|7671.8|7680.5|7670.5|7681.8|7671.8|7680.5|7670.5|2
1606930360000|2020-12-02 17:32:40|7680|7670|7680|7670|7680.5|7670.5|7680|7670|4
1606930370000|2020-12-02 17:32:50|7679.5|7669.5|7677.8|7667.8|7679.5|7669.5|7677.3|7667.3|7
1606930380000|2020-12-02 17:33:00|7679.5|7669.5|7679.8|7669.8|7679.8|7669.8|7679.5|7669.5|2
1606930390000|2020-12-02 17:33:10|7679.5|7669.5|7679.8|7669.8|7679.8|7669.8|7679.5|7669.5|2
1606930400000|2020-12-02 17:33:20|7679.5|7669.5|7679.8|7669.8|7679.8|7669.8|7679.5|7669.5|2
1606930420000|2020-12-02 17:33:40|7680.3|7670.3|7680.8|7670.8|7680.8|7670.8|7680.3|7670.3|3
1606930430000|2020-12-02 17:33:50|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606930450000|2020-12-02 17:34:10|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606930460000|2020-12-02 17:34:20|7680.5|7670.5|7679.5|7669.5|7680.5|7670.5|7679.5|7669.5|2
1606930470000|2020-12-02 17:34:30|7681|7671|7680.8|7670.8|7681|7671|7680.8|7670.8|2
1606930500000|2020-12-02 17:35:00|7680.5|7670.5|7680.8|7670.8|7680.8|7670.8|7680.5|7670.5|2
1606930530000|2020-12-02 17:35:30|7681|7671|7681|7671|7681|7671|7681|7671|1
1606930540000|2020-12-02 17:35:40|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606930560000|2020-12-02 17:36:00|7681|7671|7681.8|7671.8|7681.8|7671.8|7681|7671|3
1606930570000|2020-12-02 17:36:10|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606930580000|2020-12-02 17:36:20|7681.8|7671.8|7681.5|7671.5|7681.8|7671.8|7681.5|7671.5|2
1606930590000|2020-12-02 17:36:30|7681.3|7671.3|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|4
1606930600000|2020-12-02 17:36:40|7681.3|7671.3|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|8
1606930610000|2020-12-02 17:36:50|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606930620000|2020-12-02 17:37:00|7682|7672|7682|7672|7682.3|7672.3|7681.3|7671.3|6
1606930640000|2020-12-02 17:37:20|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606930660000|2020-12-02 17:37:40|7681.3|7671.3|7680.5|7670.5|7681.3|7671.3|7680.3|7670.3|7
1606930670000|2020-12-02 17:37:50|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7679.8|7669.8|3
1606930680000|2020-12-02 17:38:00|7679.5|7669.5|7680.3|7670.3|7680.5|7670.5|7679.5|7669.5|6
1606930690000|2020-12-02 17:38:10|7680|7670|7679.5|7669.5|7680|7670|7679.3|7669.3|10
1606930700000|2020-12-02 17:38:20|7679.8|7669.8|7679.5|7669.5|7679.8|7669.8|7678.5|7668.5|12
1606930710000|2020-12-02 17:38:30|7680.5|7670.5|7681.5|7671.5|7681.5|7671.5|7680.5|7670.5|5
1606930730000|2020-12-02 17:38:50|7682|7672|7681.8|7671.8|7682|7672|7681.5|7671.5|7
1606930740000|2020-12-02 17:39:00|7681.5|7671.5|7681.5|7671.5|7682.5|7672.5|7681.5|7671.5|4
1606930750000|2020-12-02 17:39:10|7679.5|7669.5|7679.8|7669.8|7679.8|7669.8|7678.8|7668.8|4
1606930760000|2020-12-02 17:39:20|7679.5|7669.5|7680|7670|7680|7670|7677.5|7667.5|11
1606930770000|2020-12-02 17:39:30|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606930780000|2020-12-02 17:39:40|7680|7670|7677.5|7667.5|7680|7670|7677.5|7667.5|13
1606930790000|2020-12-02 17:39:50|7677.3|7667.3|7676.5|7666.5|7677.5|7667.5|7676.5|7666.5|11
1606930800000|2020-12-02 17:40:00|7675.8|7665.8|7674.3|7664.3|7675.8|7665.8|7674.3|7664.3|5
1606930810000|2020-12-02 17:40:10|7674|7664|7679.8|7669.8|7680.3|7670.3|7673.5|7663.5|6
1606930820000|2020-12-02 17:40:20|7680|7670|7680|7670|7680.5|7670.5|7680|7670|3
1606930830000|2020-12-02 17:40:30|7679.8|7669.8|7680|7670|7680|7670|7679.8|7669.8|2
1606930840000|2020-12-02 17:40:40|7680.3|7670.3|7680.8|7670.8|7680.8|7670.8|7680.3|7670.3|2
1606930850000|2020-12-02 17:40:50|7681|7671|7681.8|7671.8|7681.8|7671.8|7681|7671|4
1606930860000|2020-12-02 17:41:00|7681.3|7671.3|7680.8|7670.8|7681.3|7671.3|7680.8|7670.8|2
1606930870000|2020-12-02 17:41:10|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606930880000|2020-12-02 17:41:20|7681|7671|7680.8|7670.8|7681|7671|7680.8|7670.8|2
1606930890000|2020-12-02 17:41:30|7680.3|7670.3|7679.8|7669.8|7680.5|7670.5|7679.8|7669.8|3
1606930900000|2020-12-02 17:41:40|7680.5|7670.5|7678.3|7668.3|7680.5|7670.5|7678.3|7668.3|7
1606930910000|2020-12-02 17:41:50|7678|7668|7682.3|7672.3|7682.3|7672.3|7678|7668|6
1606930920000|2020-12-02 17:42:00|7681.8|7671.8|7682|7672|7682|7672|7681.8|7671.8|2
1606930940000|2020-12-02 17:42:20|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606930950000|2020-12-02 17:42:30|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606930960000|2020-12-02 17:42:40|7680.5|7670.5|7681.8|7671.8|7681.8|7671.8|7680.5|7670.5|2
1606930970000|2020-12-02 17:42:50|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|1
1606930980000|2020-12-02 17:43:00|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606930990000|2020-12-02 17:43:10|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|1
1606931000000|2020-12-02 17:43:20|7682.3|7672.3|7682.5|7672.5|7682.5|7672.5|7682.3|7672.3|2
1606931010000|2020-12-02 17:43:30|7683.5|7673.5|7683|7673|7683.5|7673.5|7683|7673|2
1606931020000|2020-12-02 17:43:40|7682.8|7672.8|7684.3|7674.3|7684.3|7674.3|7682.8|7672.8|4
1606931040000|2020-12-02 17:44:00|7683.8|7673.8|7684.3|7674.3|7684.3|7674.3|7683.8|7673.8|2
1606931050000|2020-12-02 17:44:10|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|1
1606931060000|2020-12-02 17:44:20|7684|7674|7684.3|7674.3|7684.3|7674.3|7684|7674|2
1606931070000|2020-12-02 17:44:30|7684.5|7674.5|7685|7675|7685.3|7675.3|7684.5|7674.5|3
1606931080000|2020-12-02 17:44:40|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1606931090000|2020-12-02 17:44:50|7684.8|7674.8|7685.5|7675.5|7685.5|7675.5|7684.8|7674.8|7
1606931100000|2020-12-02 17:45:00|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685.3|7675.3|2
1606931110000|2020-12-02 17:45:10|7686|7676|7685.8|7675.8|7686|7676|7685|7675|5
1606931130000|2020-12-02 17:45:30|7685.3|7675.3|7686|7676|7686|7676|7685.3|7675.3|5
1606931140000|2020-12-02 17:45:40|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606931160000|2020-12-02 17:46:00|7686|7676|7684.8|7674.8|7686.8|7676.8|7684.3|7674.3|7
1606931170000|2020-12-02 17:46:10|7685|7675|7685|7675|7685.3|7675.3|7685|7675|3
1606931180000|2020-12-02 17:46:20|7684.3|7674.3|7684.5|7674.5|7684.5|7674.5|7684.3|7674.3|4
1606931190000|2020-12-02 17:46:30|7684.8|7674.8|7684.5|7674.5|7684.8|7674.8|7684.5|7674.5|2
1606931200000|2020-12-02 17:46:40|7686|7676|7686|7676|7686|7676|7685.8|7675.8|3
1606931210000|2020-12-02 17:46:50|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|2
1606931230000|2020-12-02 17:47:10|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685.3|7675.3|2
1606931240000|2020-12-02 17:47:20|7686|7676|7686|7676|7686|7676|7686|7676|1
1606931250000|2020-12-02 17:47:30|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606931280000|2020-12-02 17:48:00|7686|7676|7685.8|7675.8|7686|7676|7685.8|7675.8|2
1606931290000|2020-12-02 17:48:10|7686|7676|7686|7676|7686|7676|7686|7676|1
1606931300000|2020-12-02 17:48:20|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606931310000|2020-12-02 17:48:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606931330000|2020-12-02 17:48:50|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606931340000|2020-12-02 17:49:00|7685.3|7675.3|7686|7676|7686|7676|7685.3|7675.3|3
1606931350000|2020-12-02 17:49:10|7686.3|7676.3|7686.8|7676.8|7686.8|7676.8|7686.3|7676.3|2
1606931370000|2020-12-02 17:49:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606931380000|2020-12-02 17:49:40|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|1
1606931390000|2020-12-02 17:49:50|7687.5|7677.5|7687.3|7677.3|7688.3|7678.3|7687|7677|5
1606931400000|2020-12-02 17:50:00|7687.5|7677.5|7686.8|7676.8|7687.5|7677.5|7686.8|7676.8|3
1606931410000|2020-12-02 17:50:10|7686.5|7676.5|7686.5|7676.5|7687|7677|7686.3|7676.3|5
1606931420000|2020-12-02 17:50:20|7687|7677|7687|7677|7687|7677|7686.5|7676.5|6
1606931430000|2020-12-02 17:50:30|7687.5|7677.5|7688.8|7678.8|7688.8|7678.8|7687.5|7677.5|3
1606931440000|2020-12-02 17:50:40|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1606931450000|2020-12-02 17:50:50|7688.8|7678.8|7689.3|7679.3|7689.3|7679.3|7688.8|7678.8|2
1606931460000|2020-12-02 17:51:00|7688.8|7678.8|7688.8|7678.8|7689.3|7679.3|7688|7678|7
1606931470000|2020-12-02 17:51:10|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606931480000|2020-12-02 17:51:20|7689|7679|7689|7679|7689.3|7679.3|7688.8|7678.8|4
1606931490000|2020-12-02 17:51:30|7689.5|7679.5|7690|7680|7690.3|7680.3|7689.5|7679.5|6
1606931510000|2020-12-02 17:51:50|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689|7679|5
1606931520000|2020-12-02 17:52:00|7689.3|7679.3|7690|7680|7690|7680|7689.3|7679.3|4
1606931530000|2020-12-02 17:52:10|7689.5|7679.5|7688.8|7678.8|7689.5|7679.5|7688.8|7678.8|3
1606931540000|2020-12-02 17:52:20|7688.5|7678.5|7688.8|7678.8|7688.8|7678.8|7688.5|7678.5|2
1606931550000|2020-12-02 17:52:30|7688.5|7678.5|7688.5|7678.5|7688.8|7678.8|7688.5|7678.5|3
1606931560000|2020-12-02 17:52:40|7688.3|7678.3|7688.5|7678.5|7688.5|7678.5|7688.3|7678.3|2
1606931570000|2020-12-02 17:52:50|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606931590000|2020-12-02 17:53:10|7687.3|7677.3|7687.5|7677.5|7687.5|7677.5|7687.3|7677.3|2
1606931610000|2020-12-02 17:53:30|7686.8|7676.8|7686.3|7676.3|7686.8|7676.8|7686.3|7676.3|3
1606931620000|2020-12-02 17:53:40|7686|7676|7685.3|7675.3|7686|7676|7685.3|7675.3|2
1606931630000|2020-12-02 17:53:50|7684.8|7674.8|7684.5|7674.5|7685|7675|7684.5|7674.5|3
1606931640000|2020-12-02 17:54:00|7684.3|7674.3|7684.5|7674.5|7684.5|7674.5|7684.3|7674.3|2
1606931660000|2020-12-02 17:54:20|7684.3|7674.3|7684|7674|7684.3|7674.3|7682.5|7672.5|7
1606931670000|2020-12-02 17:54:30|7684.3|7674.3|7684|7674|7685|7675|7683.5|7673.5|9
1606931680000|2020-12-02 17:54:40|7683.5|7673.5|7683.8|7673.8|7683.8|7673.8|7683.5|7673.5|2
1606931690000|2020-12-02 17:54:50|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606931710000|2020-12-02 17:55:10|7683|7673|7683|7673|7683|7673|7683|7673|1
1606931720000|2020-12-02 17:55:20|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606931730000|2020-12-02 17:55:30|7682.5|7672.5|7680|7670|7682.5|7672.5|7680|7670|3
1606931740000|2020-12-02 17:55:40|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606931750000|2020-12-02 17:55:50|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606931760000|2020-12-02 17:56:00|7680.5|7670.5|7680|7670|7680.5|7670.5|7680|7670|2
1606931770000|2020-12-02 17:56:10|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606931790000|2020-12-02 17:56:30|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606931800000|2020-12-02 17:56:40|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606931810000|2020-12-02 17:56:50|7680|7670|7681|7671|7681|7671|7680|7670|4
1606931820000|2020-12-02 17:57:00|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606931840000|2020-12-02 17:57:20|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606931850000|2020-12-02 17:57:30|7680|7670|7679.5|7669.5|7680|7670|7679.5|7669.5|2
1606931870000|2020-12-02 17:57:50|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679|7669|3
1606931880000|2020-12-02 17:58:00|7679|7669|7679|7669|7679.3|7669.3|7679|7669|3
1606931890000|2020-12-02 17:58:10|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606931900000|2020-12-02 17:58:20|7679.5|7669.5|7679.3|7669.3|7679.5|7669.5|7679.3|7669.3|2
1606931910000|2020-12-02 17:58:30|7679.5|7669.5|7679|7669|7679.5|7669.5|7679|7669|7
1606931920000|2020-12-02 17:58:40|7679.5|7669.5|7679.3|7669.3|7679.5|7669.5|7679.3|7669.3|4
1606931930000|2020-12-02 17:58:50|7679|7669|7680.8|7670.8|7681|7671|7679|7669|3
1606931940000|2020-12-02 17:59:00|7679.5|7669.5|7679|7669|7679.5|7669.5|7679|7669|5
1606931950000|2020-12-02 17:59:10|7679.3|7669.3|7680|7670|7680|7670|7679|7669|6
1606931960000|2020-12-02 17:59:20|7679.8|7669.8|7679.8|7669.8|7680|7670|7679.3|7669.3|7
1606957320000|2020-12-03 01:02:00|7662.8|7652.8|7666.3|7656.3|7666.3|7656.3|7662.8|7652.8|7
1606957330000|2020-12-03 01:02:10|7665.5|7655.5|7665.5|7655.5|7666.3|7656.3|7665.5|7655.5|3
1606957340000|2020-12-03 01:02:20|7665.3|7655.3|7664|7654|7665.3|7655.3|7664|7654|2
1606957350000|2020-12-03 01:02:30|7662.5|7652.5|7662.3|7652.3|7663.3|7653.3|7662.3|7652.3|5
1606957360000|2020-12-03 01:02:40|7661|7651|7657.3|7647.3|7661|7651|7657.3|7647.3|8
1606957370000|2020-12-03 01:02:50|7657.8|7647.8|7658|7648|7659.3|7649.3|7657.3|7647.3|11
1606957380000|2020-12-03 01:03:00|7658.5|7648.5|7660.5|7650.5|7662.8|7652.8|7658.5|7648.5|7
1606957390000|2020-12-03 01:03:10|7661.3|7651.3|7663|7653|7663|7653|7661.3|7651.3|5
1606957400000|2020-12-03 01:03:20|7662.5|7652.5|7660.8|7650.8|7663|7653|7660.5|7650.5|5
1606957410000|2020-12-03 01:03:30|7661.3|7651.3|7658.5|7648.5|7661.3|7651.3|7658.5|7648.5|10
1606957420000|2020-12-03 01:03:40|7658.8|7648.8|7660.8|7650.8|7660.8|7650.8|7658.3|7648.3|8
1606957430000|2020-12-03 01:03:50|7661.3|7651.3|7663|7653|7663|7653|7661.3|7651.3|4
1606957440000|2020-12-03 01:04:00|7663.3|7653.3|7663.8|7653.8|7664.3|7654.3|7663.3|7653.3|7
1606957450000|2020-12-03 01:04:10|7662.3|7652.3|7663|7653|7663|7653|7662.3|7652.3|2
1606957460000|2020-12-03 01:04:20|7663.5|7653.5|7663.5|7653.5|7663.5|7653.5|7663|7653|6
1606957470000|2020-12-03 01:04:30|7662.8|7652.8|7664.3|7654.3|7664.3|7654.3|7662.8|7652.8|4
1606957480000|2020-12-03 01:04:40|7664|7654|7663.8|7653.8|7664|7654|7663.8|7653.8|2
1606957490000|2020-12-03 01:04:50|7664|7654|7665|7655|7665|7655|7664|7654|4
1606957500000|2020-12-03 01:05:00|7664|7654|7664|7654|7664|7654|7664|7654|1
1606957510000|2020-12-03 01:05:10|7664.3|7654.3|7663.8|7653.8|7664.3|7654.3|7663.8|7653.8|3
1606957520000|2020-12-03 01:05:20|7665|7655|7665.3|7655.3|7665.3|7655.3|7665|7655|2
1606957540000|2020-12-03 01:05:40|7664.8|7654.8|7666|7656|7666.3|7656.3|7664.8|7654.8|5
1606957560000|2020-12-03 01:06:00|7666.5|7656.5|7666.5|7656.5|7666.5|7656.5|7666.5|7656.5|1
1606957570000|2020-12-03 01:06:10|7666.8|7656.8|7668.3|7658.3|7668.3|7658.3|7666.8|7656.8|3
1606957590000|2020-12-03 01:06:30|7668.8|7658.8|7667.3|7657.3|7668.8|7658.8|7667.3|7657.3|4
1606957600000|2020-12-03 01:06:40|7667.5|7657.5|7668|7658|7668|7658|7667.3|7657.3|4
1606957610000|2020-12-03 01:06:50|7668.3|7658.3|7668|7658|7668.3|7658.3|7668|7658|2
1606957620000|2020-12-03 01:07:00|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|1
1606957630000|2020-12-03 01:07:10|7667.5|7657.5|7667.5|7657.5|7667.5|7657.5|7667.5|7657.5|1
1606957640000|2020-12-03 01:07:20|7667.8|7657.8|7667.8|7657.8|7667.8|7657.8|7667.8|7657.8|1
1606957650000|2020-12-03 01:07:30|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|7669.5|7659.5|1
1606957660000|2020-12-03 01:07:40|7669.8|7659.8|7672.5|7662.5|7672.5|7662.5|7669.8|7659.8|6
1606957670000|2020-12-03 01:07:50|7672.8|7662.8|7674.5|7664.5|7674.5|7664.5|7671.5|7661.5|7
1606957680000|2020-12-03 01:08:00|7674.8|7664.8|7674.3|7664.3|7674.8|7664.8|7673.3|7663.3|8
1606957690000|2020-12-03 01:08:10|7674.5|7664.5|7674.8|7664.8|7674.8|7664.8|7674.5|7664.5|2
1606957700000|2020-12-03 01:08:20|7674|7664|7674.3|7664.3|7675|7665|7674|7664|5
1606957710000|2020-12-03 01:08:30|7674|7664|7673.8|7663.8|7674|7664|7673.8|7663.8|2
1606957720000|2020-12-03 01:08:40|7674|7664|7673.8|7663.8|7674.3|7664.3|7673.8|7663.8|3
1606957730000|2020-12-03 01:08:50|7674.5|7664.5|7669.5|7659.5|7674.5|7664.5|7668.8|7658.8|6
1606957740000|2020-12-03 01:09:00|7668.8|7658.8|7667|7657|7668.8|7658.8|7667|7657|2
1606957750000|2020-12-03 01:09:10|7667.8|7657.8|7668.8|7658.8|7668.8|7658.8|7667.8|7657.8|2
1606957760000|2020-12-03 01:09:20|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|7667|7657|3
1606957770000|2020-12-03 01:09:30|7668.8|7658.8|7668.8|7658.8|7669.3|7659.3|7668.3|7658.3|6
1606957780000|2020-12-03 01:09:40|7669.8|7659.8|7671|7661|7671.3|7661.3|7669.8|7659.8|4
1606957790000|2020-12-03 01:09:50|7670.3|7660.3|7670.3|7660.3|7671.3|7661.3|7670.3|7660.3|4
1606957800000|2020-12-03 01:10:00|7670.8|7660.8|7670.8|7660.8|7670.8|7660.8|7670.8|7660.8|1
1606957810000|2020-12-03 01:10:10|7672.3|7662.3|7672.5|7662.5|7672.5|7662.5|7672.3|7662.3|2
1606957830000|2020-12-03 01:10:30|7673|7663|7673|7663|7673|7663|7673|7663|1
1606957840000|2020-12-03 01:10:40|7672.5|7662.5|7673.8|7663.8|7673.8|7663.8|7672.3|7662.3|7
1606957850000|2020-12-03 01:10:50|7673.5|7663.5|7672.8|7662.8|7673.5|7663.5|7671.8|7661.8|7
1606957860000|2020-12-03 01:11:00|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|1
1606957880000|2020-12-03 01:11:20|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|7672.5|7662.5|1
1606957890000|2020-12-03 01:11:30|7672|7662|7672|7662|7672|7662|7672|7662|1
1606957900000|2020-12-03 01:11:40|7671.8|7661.8|7671.8|7661.8|7671.8|7661.8|7671.8|7661.8|1
1606957910000|2020-12-03 01:11:50|7670.5|7660.5|7669|7659|7670.5|7660.5|7669|7659|3
1606957920000|2020-12-03 01:12:00|7669.3|7659.3|7668.8|7658.8|7669.3|7659.3|7668.8|7658.8|5
1606957930000|2020-12-03 01:12:10|7669|7659|7668.5|7658.5|7669|7659|7668.5|7658.5|3
1606957940000|2020-12-03 01:12:20|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|1
1606957950000|2020-12-03 01:12:30|7668|7658|7668.5|7658.5|7668.5|7658.5|7668|7658|2
1606957960000|2020-12-03 01:12:40|7668.3|7658.3|7668.5|7658.5|7668.5|7658.5|7668.3|7658.3|2
1606957970000|2020-12-03 01:12:50|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|7668.3|7658.3|1
1606957980000|2020-12-03 01:13:00|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|1
1606957990000|2020-12-03 01:13:10|7668.3|7658.3|7668.3|7658.3|7668.5|7658.5|7668|7658|5
1606958000000|2020-12-03 01:13:20|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|7667.3|7657.3|1
1606958010000|2020-12-03 01:13:30|7667|7657|7666.8|7656.8|7667|7657|7666.8|7656.8|2
1606958020000|2020-12-03 01:13:40|7667|7657|7666.5|7656.5|7667|7657|7666.5|7656.5|3
1606958030000|2020-12-03 01:13:50|7666|7656|7665|7655|7666|7656|7664|7654|3
1606958050000|2020-12-03 01:14:10|7664.8|7654.8|7664|7654|7664.8|7654.8|7664|7654|2
1606958060000|2020-12-03 01:14:20|7664.8|7654.8|7667|7657|7667.3|7657.3|7664.8|7654.8|9
1606958090000|2020-12-03 01:14:50|7667.8|7657.8|7669|7659|7669|7659|7667.3|7657.3|4
1606958100000|2020-12-03 01:15:00|7669.3|7659.3|7670.8|7660.8|7670.8|7660.8|7669.3|7659.3|3
1606958110000|2020-12-03 01:15:10|7669.8|7659.8|7671|7661|7671|7661|7669.8|7659.8|3
1606958120000|2020-12-03 01:15:20|7669|7659|7668.8|7658.8|7669|7659|7668.5|7658.5|3
1606958130000|2020-12-03 01:15:30|7669.8|7659.8|7670|7660|7670.3|7660.3|7669.8|7659.8|3
1606958140000|2020-12-03 01:15:40|7669.8|7659.8|7669.8|7659.8|7669.8|7659.8|7669.8|7659.8|1
1606958150000|2020-12-03 01:15:50|7669.5|7659.5|7668.5|7658.5|7669.5|7659.5|7668.5|7658.5|3
1606958160000|2020-12-03 01:16:00|7668.3|7658.3|7668.3|7658.3|7668.5|7658.5|7668.3|7658.3|3
1606958170000|2020-12-03 01:16:10|7668|7658|7668|7658|7668|7658|7668|7658|1
1606958180000|2020-12-03 01:16:20|7667.5|7657.5|7667|7657|7667.5|7657.5|7667|7657|2
1606958200000|2020-12-03 01:16:40|7665|7655|7664.3|7654.3|7665.3|7655.3|7664.3|7654.3|4
1606958210000|2020-12-03 01:16:50|7665|7655|7663.3|7653.3|7665|7655|7662.8|7652.8|5
1606958220000|2020-12-03 01:17:00|7663|7653|7662.8|7652.8|7663|7653|7662.5|7652.5|8
1606958230000|2020-12-03 01:17:10|7663|7653|7663.5|7653.5|7663.5|7653.5|7662.8|7652.8|6
1606958240000|2020-12-03 01:17:20|7664.5|7654.5|7665.3|7655.3|7665.5|7655.5|7664.5|7654.5|4
1606958250000|2020-12-03 01:17:30|7664.8|7654.8|7664.3|7654.3|7665.3|7655.3|7664.3|7654.3|6
1606958260000|2020-12-03 01:17:40|7664.8|7654.8|7666|7656|7666|7656|7664.8|7654.8|4
1606958270000|2020-12-03 01:17:50|7666.8|7656.8|7666.5|7656.5|7667.5|7657.5|7665.5|7655.5|10
1606958280000|2020-12-03 01:18:00|7666|7656|7665.5|7655.5|7666|7656|7665.5|7655.5|2
1606958290000|2020-12-03 01:18:10|7666.3|7656.3|7665.5|7655.5|7666.3|7656.3|7665.5|7655.5|2
1606958300000|2020-12-03 01:18:20|7663|7653|7663|7653|7663|7653|7663|7653|1
1606958310000|2020-12-03 01:18:30|7663.3|7653.3|7662.8|7652.8|7663.3|7653.3|7662.8|7652.8|3
1606958320000|2020-12-03 01:18:40|7663|7653|7663.5|7653.5|7663.8|7653.8|7663|7653|6
1606958330000|2020-12-03 01:18:50|7663.8|7653.8|7663.5|7653.5|7663.8|7653.8|7663.5|7653.5|2
1606958340000|2020-12-03 01:19:00|7663.8|7653.8|7664.3|7654.3|7664.3|7654.3|7663.5|7653.5|5
1606958350000|2020-12-03 01:19:10|7664|7654|7665.8|7655.8|7665.8|7655.8|7664|7654|6
1606958360000|2020-12-03 01:19:20|7666|7656|7666|7656|7666|7656|7665.5|7655.5|5
1606958370000|2020-12-03 01:19:30|7665.8|7655.8|7666.3|7656.3|7666.3|7656.3|7665.8|7655.8|6
1606958380000|2020-12-03 01:19:40|7665.8|7655.8|7667.5|7657.5|7667.5|7657.5|7665.8|7655.8|4
1606958400000|2020-12-03 01:20:00|7667.3|7657.3|7668|7658|7668|7658|7667.3|7657.3|4
1606958410000|2020-12-03 01:20:10|7667.3|7657.3|7668.5|7658.5|7668.5|7658.5|7667.3|7657.3|5
1606958420000|2020-12-03 01:20:20|7668.8|7658.8|7669.3|7659.3|7669.5|7659.5|7668.8|7658.8|5
1606958430000|2020-12-03 01:20:30|7668|7658|7668|7658|7668|7658|7668|7658|1
1606958440000|2020-12-03 01:20:40|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|7668.5|7658.5|1
1606958470000|2020-12-03 01:21:10|7669.8|7659.8|7669.8|7659.8|7669.8|7659.8|7669.8|7659.8|1
1606958480000|2020-12-03 01:21:20|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|1
1606958490000|2020-12-03 01:21:30|7671|7661|7672|7662|7672|7662|7671|7661|2
1606958500000|2020-12-03 01:21:40|7671|7661|7671|7661|7671|7661|7671|7661|1
1606958510000|2020-12-03 01:21:50|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|1
1606958520000|2020-12-03 01:22:00|7671|7661|7673.5|7663.5|7673.5|7663.5|7671|7661|5
1606958530000|2020-12-03 01:22:10|7673.3|7663.3|7672|7662|7673.3|7663.3|7672|7662|4
1606958540000|2020-12-03 01:22:20|7672.8|7662.8|7673|7663|7673|7663|7672.8|7662.8|2
1606958550000|2020-12-03 01:22:30|7671.8|7661.8|7672.5|7662.5|7672.5|7662.5|7671.8|7661.8|2
1606958560000|2020-12-03 01:22:40|7672.8|7662.8|7672.8|7662.8|7672.8|7662.8|7672.8|7662.8|1
1606958570000|2020-12-03 01:22:50|7674|7664|7673.3|7663.3|7674.3|7664.3|7673.3|7663.3|8
1606958580000|2020-12-03 01:23:00|7673.8|7663.8|7673.3|7663.3|7673.8|7663.8|7673.3|7663.3|4
1606958590000|2020-12-03 01:23:10|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.3|7663.3|3
1606958600000|2020-12-03 01:23:20|7673.3|7663.3|7671.8|7661.8|7673.3|7663.3|7671.8|7661.8|3
1606958610000|2020-12-03 01:23:30|7671.5|7661.5|7671.5|7661.5|7671.8|7661.8|7671.5|7661.5|3
1606958620000|2020-12-03 01:23:40|7671.8|7661.8|7671.3|7661.3|7671.8|7661.8|7671.3|7661.3|3
1606958630000|2020-12-03 01:23:50|7671|7661|7670|7660|7671|7661|7670|7660|3
1606958640000|2020-12-03 01:24:00|7670.5|7660.5|7670|7660|7670.5|7660.5|7670|7660|2
1606958650000|2020-12-03 01:24:10|7669|7659|7669.8|7659.8|7669.8|7659.8|7669|7659|2
1606958670000|2020-12-03 01:24:30|7670.8|7660.8|7670.8|7660.8|7670.8|7660.8|7670.8|7660.8|1
1606958680000|2020-12-03 01:24:40|7670.3|7660.3|7670.5|7660.5|7671.8|7661.8|7670.3|7660.3|9
1606958700000|2020-12-03 01:25:00|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|1
1606958710000|2020-12-03 01:25:10|7669.5|7659.5|7669|7659|7669.8|7659.8|7669|7659|5
1606958720000|2020-12-03 01:25:20|7669.3|7659.3|7669.3|7659.3|7669.3|7659.3|7669.3|7659.3|1
1606958750000|2020-12-03 01:25:50|7669|7659|7669|7659|7669|7659|7669|7659|1
1606958780000|2020-12-03 01:26:20|7670.3|7660.3|7669.3|7659.3|7670.3|7660.3|7669|7659|3
1606958790000|2020-12-03 01:26:30|7669|7659|7670.8|7660.8|7670.8|7660.8|7669|7659|4
1606958800000|2020-12-03 01:26:40|7671.5|7661.5|7671.3|7661.3|7671.5|7661.5|7671|7661|3
1606958810000|2020-12-03 01:26:50|7671.8|7661.8|7673|7663|7673|7663|7671.8|7661.8|6
1606958840000|2020-12-03 01:27:20|7672.8|7662.8|7672.5|7662.5|7673|7663|7672|7662|4
1606958850000|2020-12-03 01:27:30|7671.8|7661.8|7672.5|7662.5|7672.5|7662.5|7671.8|7661.8|5
1606958860000|2020-12-03 01:27:40|7673|7663|7673.8|7663.8|7673.8|7663.8|7673|7663|2
1606958870000|2020-12-03 01:27:50|7673.3|7663.3|7674.3|7664.3|7674.3|7664.3|7673.3|7663.3|3
1606958880000|2020-12-03 01:28:00|7674.5|7664.5|7674.8|7664.8|7674.8|7664.8|7674.5|7664.5|2
1606958890000|2020-12-03 01:28:10|7675.3|7665.3|7674.3|7664.3|7676|7666|7674|7664|6
1606958900000|2020-12-03 01:28:20|7674.8|7664.8|7676.5|7666.5|7676.5|7666.5|7674.8|7664.8|8
1606958910000|2020-12-03 01:28:30|7676|7666|7677.5|7667.5|7677.8|7667.8|7676|7666|7
1606958920000|2020-12-03 01:28:40|7677.8|7667.8|7677.8|7667.8|7678.8|7668.8|7677.5|7667.5|7
1606958930000|2020-12-03 01:28:50|7678|7668|7681|7671|7682|7672|7678|7668|7
1606958940000|2020-12-03 01:29:00|7680|7670|7680|7670|7680.3|7670.3|7679.8|7669.8|6
1606958950000|2020-12-03 01:29:10|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7679.8|7669.8|5
1606958960000|2020-12-03 01:29:20|7679|7669|7679.3|7669.3|7679.3|7669.3|7679|7669|2
1606958970000|2020-12-03 01:29:30|7679|7669|7678.5|7668.5|7679|7669|7678.3|7668.3|5
1606958980000|2020-12-03 01:29:40|7678.3|7668.3|7677.3|7667.3|7678.3|7668.3|7677.3|7667.3|13
1606958990000|2020-12-03 01:29:50|7677.5|7667.5|7676.8|7666.8|7677.5|7667.5|7676.8|7666.8|4
1606959000000|2020-12-03 01:30:00|7676.5|7666.5|7675.8|7665.8|7676.5|7666.5|7675.8|7665.8|5
1606959010000|2020-12-03 01:30:10|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|1
1606959020000|2020-12-03 01:30:20|7674|7664|7675|7665|7675|7665|7674|7664|4
1606959030000|2020-12-03 01:30:30|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606959040000|2020-12-03 01:30:40|7675|7665|7676|7666|7676|7666|7675|7665|3
1606959050000|2020-12-03 01:30:50|7675.8|7665.8|7674|7664|7675.8|7665.8|7674|7664|6
1606959060000|2020-12-03 01:31:00|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|7674.3|7664.3|1
1606959070000|2020-12-03 01:31:10|7674|7664|7674.3|7664.3|7674.3|7664.3|7674|7664|2
1606959080000|2020-12-03 01:31:20|7674|7664|7673.3|7663.3|7674.3|7664.3|7673.3|7663.3|4
1606959090000|2020-12-03 01:31:30|7673.5|7663.5|7673.3|7663.3|7673.8|7663.8|7673|7663|6
1606959100000|2020-12-03 01:31:40|7673.8|7663.8|7674.3|7664.3|7675.5|7665.5|7673.8|7663.8|6
1606959110000|2020-12-03 01:31:50|7673.3|7663.3|7673.3|7663.3|7673.5|7663.5|7673.3|7663.3|3
1606959120000|2020-12-03 01:32:00|7673|7663|7673.8|7663.8|7674.8|7664.8|7673|7663|12
1606959130000|2020-12-03 01:32:10|7673.5|7663.5|7672.5|7662.5|7673.5|7663.5|7672|7662|8
1606959140000|2020-12-03 01:32:20|7672|7662|7674|7664|7674.3|7664.3|7672|7662|6
1606959150000|2020-12-03 01:32:30|7674.3|7664.3|7675|7665|7675.8|7665.8|7674.3|7664.3|5
1606959160000|2020-12-03 01:32:40|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|1
1606959170000|2020-12-03 01:32:50|7674.8|7664.8|7674|7664|7675|7665|7674|7664|4
1606959180000|2020-12-03 01:33:00|7675.5|7665.5|7676.3|7666.3|7676.3|7666.3|7675.5|7665.5|4
1606959190000|2020-12-03 01:33:10|7675.3|7665.3|7674.3|7664.3|7675.3|7665.3|7674.3|7664.3|2
1606959200000|2020-12-03 01:33:20|7674|7664|7674|7664|7674|7664|7674|7664|1
1606959210000|2020-12-03 01:33:30|7673.3|7663.3|7674.5|7664.5|7674.5|7664.5|7673.3|7663.3|12
1606959220000|2020-12-03 01:33:40|7675.3|7665.3|7675.8|7665.8|7676|7666|7675.3|7665.3|4
1606959230000|2020-12-03 01:33:50|7676.8|7666.8|7676|7666|7678.5|7668.5|7676|7666|8
1606959240000|2020-12-03 01:34:00|7676.3|7666.3|7675.8|7665.8|7677|7667|7675.5|7665.5|11
1606959250000|2020-12-03 01:34:10|7675.5|7665.5|7676.8|7666.8|7676.8|7666.8|7675.5|7665.5|3
1606959270000|2020-12-03 01:34:30|7677.3|7667.3|7676.8|7666.8|7678.5|7668.5|7676.8|7666.8|4
1606959280000|2020-12-03 01:34:40|7676.3|7666.3|7675|7665|7676.3|7666.3|7675|7665|4
1606959290000|2020-12-03 01:34:50|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606959300000|2020-12-03 01:35:00|7675|7665|7675|7665|7675.3|7665.3|7675|7665|3
1606959310000|2020-12-03 01:35:10|7675.3|7665.3|7676.8|7666.8|7676.8|7666.8|7675.3|7665.3|4
1606959320000|2020-12-03 01:35:20|7676.5|7666.5|7677.3|7667.3|7677.3|7667.3|7676.5|7666.5|3
1606959330000|2020-12-03 01:35:30|7675.5|7665.5|7677.3|7667.3|7677.3|7667.3|7675.5|7665.5|4
1606959340000|2020-12-03 01:35:40|7677|7667|7676.5|7666.5|7677.8|7667.8|7676.5|7666.5|7
1606959350000|2020-12-03 01:35:50|7677.3|7667.3|7676.5|7666.5|7677.8|7667.8|7676.5|7666.5|5
1606959360000|2020-12-03 01:36:00|7676.8|7666.8|7677.5|7667.5|7677.5|7667.5|7676.8|7666.8|3
1606959370000|2020-12-03 01:36:10|7677|7667|7678.8|7668.8|7678.8|7668.8|7677|7667|3
1606959380000|2020-12-03 01:36:20|7677.5|7667.5|7678.8|7668.8|7678.8|7668.8|7677.5|7667.5|5
1606959390000|2020-12-03 01:36:30|7679|7669|7679.8|7669.8|7679.8|7669.8|7679|7669|2
1606959400000|2020-12-03 01:36:40|7679.5|7669.5|7681|7671|7681|7671|7678.5|7668.5|10
1606959410000|2020-12-03 01:36:50|7682.3|7672.3|7680|7670|7682.3|7672.3|7679.3|7669.3|7
1606959420000|2020-12-03 01:37:00|7680.3|7670.3|7679.5|7669.5|7680.3|7670.3|7679.5|7669.5|3
1606959430000|2020-12-03 01:37:10|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606959440000|2020-12-03 01:37:20|7679.3|7669.3|7680.3|7670.3|7680.3|7670.3|7679.3|7669.3|8
1606959450000|2020-12-03 01:37:30|7680|7670|7681.3|7671.3|7681.3|7671.3|7680|7670|3
1606959460000|2020-12-03 01:37:40|7681.5|7671.5|7682.8|7672.8|7682.8|7672.8|7681.5|7671.5|3
1606959470000|2020-12-03 01:37:50|7682.5|7672.5|7682.8|7672.8|7683.3|7673.3|7680.8|7670.8|9
1606959480000|2020-12-03 01:38:00|7683.5|7673.5|7683.8|7673.8|7683.8|7673.8|7683.5|7673.5|4
1606959490000|2020-12-03 01:38:10|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606959500000|2020-12-03 01:38:20|7685|7675|7683.5|7673.5|7685|7675|7683.5|7673.5|3
1606959510000|2020-12-03 01:38:30|7683.8|7673.8|7682.3|7672.3|7683.8|7673.8|7682.3|7672.3|10
1606959520000|2020-12-03 01:38:40|7682|7672|7682.8|7672.8|7682.8|7672.8|7681.8|7671.8|3
1606959530000|2020-12-03 01:38:50|7684|7674|7685.3|7675.3|7685.5|7675.5|7684|7674|6
1606959540000|2020-12-03 01:39:00|7685.8|7675.8|7688|7678|7688|7678|7685.8|7675.8|10
1606959550000|2020-12-03 01:39:10|7687.8|7677.8|7688.3|7678.3|7688.8|7678.8|7687|7677|10
1606959560000|2020-12-03 01:39:20|7688|7678|7688|7678|7688.3|7678.3|7686.8|7676.8|18
1606959570000|2020-12-03 01:39:30|7688.5|7678.5|7689.3|7679.3|7689.3|7679.3|7688|7678|8
1606959580000|2020-12-03 01:39:40|7689.5|7679.5|7689.5|7679.5|7689.8|7679.8|7689.5|7679.5|3
1606959590000|2020-12-03 01:39:50|7689.8|7679.8|7689.3|7679.3|7690|7680|7689.3|7679.3|5
1606959600000|2020-12-03 01:40:00|7689|7679|7689.3|7679.3|7689.3|7679.3|7688.8|7678.8|3
1606959610000|2020-12-03 01:40:10|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606959620000|2020-12-03 01:40:20|7688.5|7678.5|7689.3|7679.3|7689.3|7679.3|7688.5|7678.5|3
1606959630000|2020-12-03 01:40:30|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689|7679|3
1606959640000|2020-12-03 01:40:40|7689.3|7679.3|7690|7680|7690|7680|7689|7679|4
1606959650000|2020-12-03 01:40:50|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|1
1606959670000|2020-12-03 01:41:10|7691.3|7681.3|7691.3|7681.3|7691.3|7681.3|7690.5|7680.5|4
1606959680000|2020-12-03 01:41:20|7691.8|7681.8|7691.8|7681.8|7692.8|7682.8|7691.3|7681.3|9
1606959690000|2020-12-03 01:41:30|7691.3|7681.3|7691|7681|7691.3|7681.3|7690.8|7680.8|5
1606959700000|2020-12-03 01:41:40|7690.3|7680.3|7690|7680|7690.3|7680.3|7689.8|7679.8|4
1606959720000|2020-12-03 01:42:00|7691.8|7681.8|7689.8|7679.8|7691.8|7681.8|7689.8|7679.8|3
1606959730000|2020-12-03 01:42:10|7690|7680|7689|7679|7690|7680|7688.3|7678.3|7
1606959740000|2020-12-03 01:42:20|7688|7678|7688|7678|7688.3|7678.3|7688|7678|5
1606959750000|2020-12-03 01:42:30|7687.8|7677.8|7687|7677|7687.8|7677.8|7687|7677|6
1606959760000|2020-12-03 01:42:40|7686.3|7676.3|7686.8|7676.8|7687|7677|7686|7676|8
1606959770000|2020-12-03 01:42:50|7686.5|7676.5|7685.5|7675.5|7687|7677|7685.5|7675.5|12
1606959780000|2020-12-03 01:43:00|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685.3|7675.3|2
1606959790000|2020-12-03 01:43:10|7685.3|7675.3|7687|7677|7687|7677|7685.3|7675.3|6
1606959800000|2020-12-03 01:43:20|7686.5|7676.5|7687.5|7677.5|7687.5|7677.5|7686.5|7676.5|3
1606959810000|2020-12-03 01:43:30|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|1
1606959820000|2020-12-03 01:43:40|7686|7676|7685.8|7675.8|7687|7677|7685.8|7675.8|8
1606959830000|2020-12-03 01:43:50|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606959840000|2020-12-03 01:44:00|7685.8|7675.8|7685.5|7675.5|7686.3|7676.3|7685.5|7675.5|5
1606959850000|2020-12-03 01:44:10|7684.8|7674.8|7685.5|7675.5|7685.5|7675.5|7684.8|7674.8|3
1606959860000|2020-12-03 01:44:20|7686.8|7676.8|7687|7677|7687|7677|7686.8|7676.8|2
1606959870000|2020-12-03 01:44:30|7687.5|7677.5|7687|7677|7687.5|7677.5|7687|7677|3
1606959880000|2020-12-03 01:44:40|7686.5|7676.5|7686.3|7676.3|7687|7677|7685.5|7675.5|6
1606959890000|2020-12-03 01:44:50|7687.5|7677.5|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|9
1606959900000|2020-12-03 01:45:00|7687.8|7677.8|7687.3|7677.3|7688.3|7678.3|7687.3|7677.3|5
1606959910000|2020-12-03 01:45:10|7688.3|7678.3|7687.5|7677.5|7688.3|7678.3|7687.3|7677.3|9
1606959920000|2020-12-03 01:45:20|7686.8|7676.8|7685.3|7675.3|7687|7677|7685.3|7675.3|4
1606959930000|2020-12-03 01:45:30|7686|7676|7685.8|7675.8|7686|7676|7684.3|7674.3|8
1606959940000|2020-12-03 01:45:40|7686|7676|7685|7675|7686|7676|7685|7675|9
1606959950000|2020-12-03 01:45:50|7685.3|7675.3|7684.8|7674.8|7685.3|7675.3|7684.8|7674.8|3
1606959960000|2020-12-03 01:46:00|7685|7675|7685|7675|7685.5|7675.5|7685|7675|7
1606959980000|2020-12-03 01:46:20|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1606960000000|2020-12-03 01:46:40|7684|7674|7685|7675|7685|7675|7684|7674|3
1606960010000|2020-12-03 01:46:50|7685.3|7675.3|7683.5|7673.5|7685.3|7675.3|7683.5|7673.5|6
1606960020000|2020-12-03 01:47:00|7684|7674|7683.8|7673.8|7684|7674|7683.8|7673.8|2
1606960030000|2020-12-03 01:47:10|7683.5|7673.5|7684.3|7674.3|7684.8|7674.8|7683.5|7673.5|6
1606960040000|2020-12-03 01:47:20|7684|7674|7684.8|7674.8|7687.3|7677.3|7684|7674|12
1606960050000|2020-12-03 01:47:30|7685|7675|7684.8|7674.8|7685|7675|7684.5|7674.5|4
1606960060000|2020-12-03 01:47:40|7685.8|7675.8|7685.8|7675.8|7687.3|7677.3|7685.3|7675.3|13
1606960070000|2020-12-03 01:47:50|7686|7676|7687.3|7677.3|7687.3|7677.3|7686|7676|5
1606960080000|2020-12-03 01:48:00|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|1
1606960090000|2020-12-03 01:48:10|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|1
1606960100000|2020-12-03 01:48:20|7685.8|7675.8|7685.8|7675.8|7686.3|7676.3|7685.8|7675.8|3
1606960110000|2020-12-03 01:48:30|7685|7675|7683.5|7673.5|7685|7675|7683.5|7673.5|2
1606960120000|2020-12-03 01:48:40|7684.8|7674.8|7684|7674|7684.8|7674.8|7684|7674|2
1606960130000|2020-12-03 01:48:50|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606960140000|2020-12-03 01:49:00|7683|7673|7682|7672|7683|7673|7681.8|7671.8|4
1606960150000|2020-12-03 01:49:10|7681.8|7671.8|7681.5|7671.5|7682.5|7672.5|7681.5|7671.5|6
1606960160000|2020-12-03 01:49:20|7680.8|7670.8|7680.5|7670.5|7680.8|7670.8|7680.5|7670.5|2
1606960180000|2020-12-03 01:49:40|7680.8|7670.8|7682|7672|7682|7672|7680.8|7670.8|4
1606960200000|2020-12-03 01:50:00|7682.8|7672.8|7682.8|7672.8|7683.3|7673.3|7682.8|7672.8|3
1606960210000|2020-12-03 01:50:10|7684.8|7674.8|7684|7674|7684.8|7674.8|7683.8|7673.8|3
1606960220000|2020-12-03 01:50:20|7683.8|7673.8|7686|7676|7686|7676|7683.8|7673.8|5
1606960230000|2020-12-03 01:50:30|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|3
1606960240000|2020-12-03 01:50:40|7685.8|7675.8|7685.3|7675.3|7685.8|7675.8|7684.8|7674.8|5
1606960250000|2020-12-03 01:50:50|7684.8|7674.8|7684.8|7674.8|7685|7675|7683.8|7673.8|7
1606960260000|2020-12-03 01:51:00|7684.3|7674.3|7684.8|7674.8|7685|7675|7683.5|7673.5|8
1606960270000|2020-12-03 01:51:10|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1606960280000|2020-12-03 01:51:20|7685.3|7675.3|7687|7677|7687|7677|7685.3|7675.3|2
1606960290000|2020-12-03 01:51:30|7685.8|7675.8|7683.8|7673.8|7686.3|7676.3|7683.8|7673.8|5
1606960300000|2020-12-03 01:51:40|7683.5|7673.5|7683|7673|7683.5|7673.5|7683|7673|3
1606960310000|2020-12-03 01:51:50|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682|7672|5
1606960320000|2020-12-03 01:52:00|7682|7672|7682|7672|7682.5|7672.5|7682|7672|3
1606960340000|2020-12-03 01:52:20|7681.3|7671.3|7680.8|7670.8|7681.3|7671.3|7680.8|7670.8|2
1606960360000|2020-12-03 01:52:40|7680.3|7670.3|7680|7670|7680.3|7670.3|7680|7670|4
1606960370000|2020-12-03 01:52:50|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606960380000|2020-12-03 01:53:00|7680|7670|7680|7670|7680|7670|7680|7670|1
1606960390000|2020-12-03 01:53:10|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606960400000|2020-12-03 01:53:20|7679.3|7669.3|7679|7669|7679.3|7669.3|7679|7669|2
1606960410000|2020-12-03 01:53:30|7678.8|7668.8|7677.8|7667.8|7678.8|7668.8|7677.8|7667.8|2
1606960440000|2020-12-03 01:54:00|7677.3|7667.3|7677.8|7667.8|7677.8|7667.8|7677.3|7667.3|3
1606960450000|2020-12-03 01:54:10|7676.5|7666.5|7677.5|7667.5|7677.5|7667.5|7676.5|7666.5|3
1606960460000|2020-12-03 01:54:20|7678.3|7668.3|7678.5|7668.5|7679|7669|7678.3|7668.3|4
1606960470000|2020-12-03 01:54:30|7679.3|7669.3|7680.5|7670.5|7680.5|7670.5|7679.3|7669.3|5
1606960480000|2020-12-03 01:54:40|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606960490000|2020-12-03 01:54:50|7681.3|7671.3|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|2
1606960500000|2020-12-03 01:55:00|7682.3|7672.3|7682.5|7672.5|7682.5|7672.5|7682.3|7672.3|2
1606960510000|2020-12-03 01:55:10|7682.8|7672.8|7682.5|7672.5|7683|7673|7682.5|7672.5|4
1606960520000|2020-12-03 01:55:20|7682.3|7672.3|7682.5|7672.5|7682.5|7672.5|7682.3|7672.3|4
1606960540000|2020-12-03 01:55:40|7681.3|7671.3|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|2
1606960550000|2020-12-03 01:55:50|7681.3|7671.3|7680.3|7670.3|7681.3|7671.3|7680.3|7670.3|3
1606960560000|2020-12-03 01:56:00|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606960570000|2020-12-03 01:56:10|7681|7671|7681.3|7671.3|7681.3|7671.3|7681|7671|2
1606960580000|2020-12-03 01:56:20|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606960610000|2020-12-03 01:56:50|7682|7672|7681.5|7671.5|7682|7672|7681.5|7671.5|3
1606960620000|2020-12-03 01:57:00|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606960650000|2020-12-03 01:57:30|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606960660000|2020-12-03 01:57:40|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606960700000|2020-12-03 01:58:20|7679|7669|7679.5|7669.5|7679.5|7669.5|7679|7669|3
1606960720000|2020-12-03 01:58:40|7679|7669|7679.3|7669.3|7679.3|7669.3|7679|7669|2
1606960730000|2020-12-03 01:58:50|7679|7669|7679|7669|7679.3|7669.3|7679|7669|3
1606960740000|2020-12-03 01:59:00|7678.5|7668.5|7677.3|7667.3|7678.8|7668.8|7677.3|7667.3|4
1606960770000|2020-12-03 01:59:30|7678|7668|7678|7668|7678|7668|7678|7668|1
1606960780000|2020-12-03 01:59:40|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606960790000|2020-12-03 01:59:50|7676.8|7666.8|7677.3|7667.3|7678|7668|7676.8|7666.8|3
1606960800000|2020-12-03 02:00:00|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606960820000|2020-12-03 02:00:20|7676.3|7666.3|7675.8|7665.8|7676.3|7666.3|7675.8|7665.8|2
1606960830000|2020-12-03 02:00:30|7675.5|7665.5|7675.5|7665.5|7675.8|7665.8|7675.5|7665.5|3
1606960840000|2020-12-03 02:00:40|7674.8|7664.8|7674.8|7664.8|7675|7665|7674.5|7664.5|4
1606960850000|2020-12-03 02:00:50|7675|7665|7674.8|7664.8|7675|7665|7674.8|7664.8|2
1606960860000|2020-12-03 02:01:00|7675|7665|7675|7665|7675|7665|7675|7665|1
1606960870000|2020-12-03 02:01:10|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606960880000|2020-12-03 02:01:20|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606960890000|2020-12-03 02:01:30|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606960910000|2020-12-03 02:01:50|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606960930000|2020-12-03 02:02:10|7674.3|7664.3|7675.8|7665.8|7675.8|7665.8|7674.3|7664.3|2
1606960960000|2020-12-03 02:02:40|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|7676.3|7666.3|1
1606960980000|2020-12-03 02:03:00|7676|7666|7676|7666|7676|7666|7676|7666|1
1606960990000|2020-12-03 02:03:10|7675.8|7665.8|7676|7666|7676|7666|7675.8|7665.8|2
1606961010000|2020-12-03 02:03:30|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606961020000|2020-12-03 02:03:40|7675.5|7665.5|7675.3|7665.3|7675.5|7665.5|7675.3|7665.3|2
1606961030000|2020-12-03 02:03:50|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|1
1606961050000|2020-12-03 02:04:10|7675.8|7665.8|7677.3|7667.3|7677.3|7667.3|7675.8|7665.8|3
1606961070000|2020-12-03 02:04:30|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606961080000|2020-12-03 02:04:40|7676.8|7666.8|7676.8|7666.8|7676.8|7666.8|7676.8|7666.8|1
1606961100000|2020-12-03 02:05:00|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1606961110000|2020-12-03 02:05:10|7675|7665|7676.5|7666.5|7676.5|7666.5|7675|7665|3
1606961120000|2020-12-03 02:05:20|7676.8|7666.8|7676.8|7666.8|7677|7667|7676.8|7666.8|3
1606961130000|2020-12-03 02:05:30|7676.5|7666.5|7676.8|7666.8|7676.8|7666.8|7676.5|7666.5|4
1606961140000|2020-12-03 02:05:40|7678|7668|7678|7668|7678.3|7668.3|7678|7668|3
1606961150000|2020-12-03 02:05:50|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|7677.8|7667.8|1
1606961160000|2020-12-03 02:06:00|7678|7668|7678|7668|7678|7668|7678|7668|1
1606961170000|2020-12-03 02:06:10|7678.3|7668.3|7678|7668|7678.3|7668.3|7678|7668|2
1606961180000|2020-12-03 02:06:20|7679|7669|7679|7669|7679|7669|7679|7669|1
1606961190000|2020-12-03 02:06:30|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|1
1606961200000|2020-12-03 02:06:40|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.5|7664.5|5
1606961210000|2020-12-03 02:06:50|7674|7664|7674|7664|7674|7664|7674|7664|1
1606961220000|2020-12-03 02:07:00|7674.3|7664.3|7674.5|7664.5|7674.5|7664.5|7674.3|7664.3|2
1606961230000|2020-12-03 02:07:10|7674.8|7664.8|7675.5|7665.5|7675.8|7665.8|7674.8|7664.8|6
1606961240000|2020-12-03 02:07:20|7675.8|7665.8|7675.3|7665.3|7675.8|7665.8|7675.3|7665.3|3
1606961250000|2020-12-03 02:07:30|7677|7667|7677.3|7667.3|7677.8|7667.8|7677|7667|4
1606961260000|2020-12-03 02:07:40|7677.5|7667.5|7677.8|7667.8|7677.8|7667.8|7677.5|7667.5|2
1606961270000|2020-12-03 02:07:50|7678|7668|7678|7668|7678|7668|7677.8|7667.8|3
1606961280000|2020-12-03 02:08:00|7678.8|7668.8|7678|7668|7678.8|7668.8|7678|7668|2
1606961290000|2020-12-03 02:08:10|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|7678|7668|3
1606961310000|2020-12-03 02:08:30|7678.8|7668.8|7680.3|7670.3|7680.3|7670.3|7678.8|7668.8|3
1606961320000|2020-12-03 02:08:40|7680.5|7670.5|7680.5|7670.5|7680.8|7670.8|7680.3|7670.3|4
1606961330000|2020-12-03 02:08:50|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606961350000|2020-12-03 02:09:10|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606961370000|2020-12-03 02:09:30|7679.8|7669.8|7679|7669|7679.8|7669.8|7678.8|7668.8|4
1606961380000|2020-12-03 02:09:40|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606961410000|2020-12-03 02:10:10|7679|7669|7678.8|7668.8|7679|7669|7678.8|7668.8|2
1606961430000|2020-12-03 02:10:30|7679|7669|7679|7669|7679|7669|7679|7669|1
1606961440000|2020-12-03 02:10:40|7678.8|7668.8|7677|7667|7678.8|7668.8|7677|7667|3
1606961450000|2020-12-03 02:10:50|7676.5|7666.5|7676|7666|7676.5|7666.5|7676|7666|4
1606961460000|2020-12-03 02:11:00|7675.8|7665.8|7678|7668|7678|7668|7675.8|7665.8|7
1606961480000|2020-12-03 02:11:20|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|7678.3|7668.3|1
1606961490000|2020-12-03 02:11:30|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606961500000|2020-12-03 02:11:40|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1606961510000|2020-12-03 02:11:50|7679.3|7669.3|7680.3|7670.3|7680.5|7670.5|7679.3|7669.3|9
1606961520000|2020-12-03 02:12:00|7680.5|7670.5|7679.8|7669.8|7680.5|7670.5|7679.8|7669.8|5
1606961530000|2020-12-03 02:12:10|7680.3|7670.3|7682.8|7672.8|7682.8|7672.8|7680.3|7670.3|7
1606961540000|2020-12-03 02:12:20|7683|7673|7682.8|7672.8|7683.3|7673.3|7682.8|7672.8|5
1606961550000|2020-12-03 02:12:30|7683|7673|7683.3|7673.3|7683.3|7673.3|7683|7673|2
1606961560000|2020-12-03 02:12:40|7682.8|7672.8|7682.8|7672.8|7683.3|7673.3|7682.8|7672.8|3
1606961570000|2020-12-03 02:12:50|7682|7672|7682|7672|7682|7672|7682|7672|1
1606961580000|2020-12-03 02:13:00|7679.8|7669.8|7681.5|7671.5|7681.5|7671.5|7679.8|7669.8|4
1606961590000|2020-12-03 02:13:10|7681.3|7671.3|7681.3|7671.3|7681.5|7671.5|7681.3|7671.3|3
1606961610000|2020-12-03 02:13:30|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606961620000|2020-12-03 02:13:40|7680.3|7670.3|7679.8|7669.8|7680.3|7670.3|7679.8|7669.8|4
1606961630000|2020-12-03 02:13:50|7680.3|7670.3|7681.3|7671.3|7681.3|7671.3|7680.3|7670.3|2
1606961640000|2020-12-03 02:14:00|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606961650000|2020-12-03 02:14:10|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606961660000|2020-12-03 02:14:20|7681|7671|7681|7671|7681|7671|7681|7671|1
1606961670000|2020-12-03 02:14:30|7681.3|7671.3|7681.3|7671.3|7681.5|7671.5|7681.3|7671.3|3
1606961690000|2020-12-03 02:14:50|7681|7671|7679.5|7669.5|7681|7671|7678.5|7668.5|9
1606961700000|2020-12-03 02:15:00|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606961830000|2020-12-03 02:17:10|7675.8|7665.8|7676.3|7666.3|7676.8|7666.8|7675.5|7665.5|5
1606961840000|2020-12-03 02:17:20|7676.5|7666.5|7676.3|7666.3|7676.5|7666.5|7676.3|7666.3|2
1606961850000|2020-12-03 02:17:30|7676.8|7666.8|7676.8|7666.8|7676.8|7666.8|7676.8|7666.8|1
1606961860000|2020-12-03 02:17:40|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606961870000|2020-12-03 02:17:50|7676|7666|7676|7666|7676|7666|7675.8|7665.8|3
1606961880000|2020-12-03 02:18:00|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606961910000|2020-12-03 02:18:30|7675|7665|7675|7665|7675|7665|7675|7665|1
1606961930000|2020-12-03 02:18:50|7674.8|7664.8|7675.3|7665.3|7675.3|7665.3|7674.8|7664.8|3
1606961940000|2020-12-03 02:19:00|7675|7665|7675|7665|7675|7665|7675|7665|1
1606961950000|2020-12-03 02:19:10|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606961980000|2020-12-03 02:19:40|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|7674.5|7664.5|1
1606961990000|2020-12-03 02:19:50|7672.8|7662.8|7673|7663|7673|7663|7672.8|7662.8|2
1606962000000|2020-12-03 02:20:00|7671.3|7661.3|7672|7662|7672|7662|7671|7661|5
1606962060000|2020-12-03 02:21:00|7671|7661|7671.5|7661.5|7671.5|7661.5|7671|7661|2
1606962070000|2020-12-03 02:21:10|7672|7662|7672.3|7662.3|7672.3|7662.3|7672|7662|2
1606962080000|2020-12-03 02:21:20|7672.5|7662.5|7672.3|7662.3|7672.5|7662.5|7672.3|7662.3|2
1606962090000|2020-12-03 02:21:30|7671|7661|7671.5|7661.5|7671.5|7661.5|7671|7661|2
1606962100000|2020-12-03 02:21:40|7671|7661|7671|7661|7671|7661|7671|7661|1
1606962130000|2020-12-03 02:22:10|7670.5|7660.5|7668.8|7658.8|7670.5|7660.5|7668.8|7658.8|2
1606962140000|2020-12-03 02:22:20|7669.3|7659.3|7668.8|7658.8|7669.3|7659.3|7668.8|7658.8|2
1606962160000|2020-12-03 02:22:40|7669|7659|7669.3|7659.3|7669.3|7659.3|7669|7659|2
1606962170000|2020-12-03 02:22:50|7669.5|7659.5|7669.3|7659.3|7669.5|7659.5|7669.3|7659.3|2
1606962180000|2020-12-03 02:23:00|7670|7660|7670|7660|7670|7660|7670|7660|1
1606962210000|2020-12-03 02:23:30|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|7670.3|7660.3|1
1606962240000|2020-12-03 02:24:00|7670|7660|7671.5|7661.5|7672|7662|7670|7660|5
1606962270000|2020-12-03 02:24:30|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|7671.3|7661.3|1
1606962280000|2020-12-03 02:24:40|7671.5|7661.5|7672|7662|7672|7662|7671.5|7661.5|2
1606962310000|2020-12-03 02:25:10|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|7673.3|7663.3|1
1606962320000|2020-12-03 02:25:20|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606962330000|2020-12-03 02:25:30|7675|7665|7674.8|7664.8|7675|7665|7674.8|7664.8|2
1606962340000|2020-12-03 02:25:40|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606962360000|2020-12-03 02:26:00|7675|7665|7675|7665|7675|7665|7675|7665|1
1606962370000|2020-12-03 02:26:10|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|7675.3|7665.3|1
1606962450000|2020-12-03 02:27:30|7675|7665|7674.5|7664.5|7675|7665|7674.5|7664.5|2
1606962470000|2020-12-03 02:27:50|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606962480000|2020-12-03 02:28:00|7675|7665|7675.3|7665.3|7675.3|7665.3|7675|7665|2
1606962550000|2020-12-03 02:29:10|7675|7665|7675|7665|7675|7665|7675|7665|1
1606962560000|2020-12-03 02:29:20|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606962610000|2020-12-03 02:30:10|7674.3|7664.3|7676|7666|7676.3|7666.3|7674.3|7664.3|5
1606962620000|2020-12-03 02:30:20|7675.8|7665.8|7676.3|7666.3|7676.3|7666.3|7675.8|7665.8|3
1606962630000|2020-12-03 02:30:30|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606962640000|2020-12-03 02:30:40|7675|7665|7674.8|7664.8|7675|7665|7674.8|7664.8|2
1606962650000|2020-12-03 02:30:50|7675|7665|7675|7665|7675|7665|7675|7665|1
1606962660000|2020-12-03 02:31:00|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606962670000|2020-12-03 02:31:10|7674.3|7664.3|7673.3|7663.3|7674.8|7664.8|7673.3|7663.3|4
1606962680000|2020-12-03 02:31:20|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|7673.8|7663.8|1
1606962690000|2020-12-03 02:31:30|7673.5|7663.5|7674|7664|7674|7664|7673.5|7663.5|2
1606962730000|2020-12-03 02:32:10|7674.3|7664.3|7675|7665|7675|7665|7674.3|7664.3|2
1606962740000|2020-12-03 02:32:20|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|7674.8|7664.8|1
1606962750000|2020-12-03 02:32:30|7675|7665|7675|7665|7675|7665|7675|7665|1
1606962760000|2020-12-03 02:32:40|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|7675.8|7665.8|1
1606962770000|2020-12-03 02:32:50|7676.5|7666.5|7677.5|7667.5|7677.5|7667.5|7676.5|7666.5|2
1606962780000|2020-12-03 02:33:00|7677.3|7667.3|7678.5|7668.5|7678.5|7668.5|7677.3|7667.3|3
1606962790000|2020-12-03 02:33:10|7678|7668|7678|7668|7678|7668|7678|7668|1
1606962800000|2020-12-03 02:33:20|7677.8|7667.8|7678|7668|7678|7668|7677.8|7667.8|2
1606962870000|2020-12-03 02:34:30|7677|7667|7676.5|7666.5|7677|7667|7676.5|7666.5|2
1606962910000|2020-12-03 02:35:10|7676.8|7666.8|7677|7667|7677|7667|7676.8|7666.8|2
1606962920000|2020-12-03 02:35:20|7678|7668|7678.5|7668.5|7678.5|7668.5|7678|7668|2
1606962940000|2020-12-03 02:35:40|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1606962960000|2020-12-03 02:36:00|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606962990000|2020-12-03 02:36:30|7678|7668|7678.3|7668.3|7678.3|7668.3|7678|7668|2
1606963000000|2020-12-03 02:36:40|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1606963030000|2020-12-03 02:37:10|7679|7669|7679|7669|7679|7669|7679|7669|1
1606963050000|2020-12-03 02:37:30|7680|7670|7679.5|7669.5|7680|7670|7679.5|7669.5|2
1606963060000|2020-12-03 02:37:40|7680|7670|7680|7670|7680|7670|7680|7670|1
1606963070000|2020-12-03 02:37:50|7679.5|7669.5|7680.3|7670.3|7680.3|7670.3|7679.5|7669.5|3
1606963080000|2020-12-03 02:38:00|7680.8|7670.8|7680.3|7670.3|7680.8|7670.8|7680.3|7670.3|3
1606963100000|2020-12-03 02:38:20|7679.8|7669.8|7680|7670|7680|7670|7679.8|7669.8|2
1606963110000|2020-12-03 02:38:30|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606963120000|2020-12-03 02:38:40|7680.5|7670.5|7682.8|7672.8|7682.8|7672.8|7680.5|7670.5|3
1606963130000|2020-12-03 02:38:50|7682.5|7672.5|7682.5|7672.5|7682.8|7672.8|7682.5|7672.5|3
1606963160000|2020-12-03 02:39:20|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.3|7673.3|3
1606963170000|2020-12-03 02:39:30|7683.8|7673.8|7683.3|7673.3|7683.8|7673.8|7683.3|7673.3|2
1606963190000|2020-12-03 02:39:50|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606963200000|2020-12-03 02:40:00|7682.3|7672.3|7681.8|7671.8|7682.3|7672.3|7681.8|7671.8|2
1606963210000|2020-12-03 02:40:10|7681.5|7671.5|7681.5|7671.5|7681.8|7671.8|7681.5|7671.5|3
1606963220000|2020-12-03 02:40:20|7682|7672|7681.8|7671.8|7682|7672|7681.8|7671.8|2
1606963230000|2020-12-03 02:40:30|7681.5|7671.5|7680|7670|7681.5|7671.5|7680|7670|4
1606963240000|2020-12-03 02:40:40|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606963250000|2020-12-03 02:40:50|7680|7670|7680|7670|7680|7670|7680|7670|1
1606963260000|2020-12-03 02:41:00|7680.3|7670.3|7682.3|7672.3|7682.3|7672.3|7680.3|7670.3|8
1606963270000|2020-12-03 02:41:10|7682.5|7672.5|7682.3|7672.3|7682.5|7672.5|7682.3|7672.3|4
1606963280000|2020-12-03 02:41:20|7682|7672|7682.3|7672.3|7682.3|7672.3|7681.8|7671.8|4
1606963290000|2020-12-03 02:41:30|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606963300000|2020-12-03 02:41:40|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606963310000|2020-12-03 02:41:50|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606963320000|2020-12-03 02:42:00|7683|7673|7682.8|7672.8|7683|7673|7682.8|7672.8|2
1606963340000|2020-12-03 02:42:20|7683.5|7673.5|7683.8|7673.8|7683.8|7673.8|7683.5|7673.5|2
1606963350000|2020-12-03 02:42:30|7684.3|7674.3|7685|7675|7685.3|7675.3|7684.3|7674.3|3
1606963360000|2020-12-03 02:42:40|7685.3|7675.3|7685.5|7675.5|7685.8|7675.8|7685|7675|6
1606963370000|2020-12-03 02:42:50|7685|7675|7685|7675|7685.5|7675.5|7685|7675|4
1606963380000|2020-12-03 02:43:00|7685.3|7675.3|7684.5|7674.5|7685.3|7675.3|7684.3|7674.3|4
1606963390000|2020-12-03 02:43:10|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|1
1606963450000|2020-12-03 02:44:10|7684|7674|7684|7674|7684|7674|7684|7674|1
1606963460000|2020-12-03 02:44:20|7683.8|7673.8|7683.5|7673.5|7683.8|7673.8|7683.5|7673.5|2
1606963470000|2020-12-03 02:44:30|7684|7674|7683.5|7673.5|7684|7674|7683.5|7673.5|2
1606963480000|2020-12-03 02:44:40|7683.3|7673.3|7683|7673|7683.3|7673.3|7683|7673|4
1606963490000|2020-12-03 02:44:50|7682.8|7672.8|7682.8|7672.8|7683|7673|7682.8|7672.8|3
1606963500000|2020-12-03 02:45:00|7683.3|7673.3|7683|7673|7683.3|7673.3|7682.8|7672.8|4
1606963520000|2020-12-03 02:45:20|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606963530000|2020-12-03 02:45:30|7683.5|7673.5|7683.5|7673.5|7683.8|7673.8|7683.5|7673.5|3
1606963540000|2020-12-03 02:45:40|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|1
1606963550000|2020-12-03 02:45:50|7683.3|7673.3|7684.5|7674.5|7684.5|7674.5|7683.3|7673.3|3
1606963560000|2020-12-03 02:46:00|7685|7675|7685|7675|7685|7675|7685|7675|1
1606963600000|2020-12-03 02:46:40|7685.3|7675.3|7686.8|7676.8|7687.3|7677.3|7685.3|7675.3|5
1606963610000|2020-12-03 02:46:50|7687.5|7677.5|7687.3|7677.3|7687.5|7677.5|7687.3|7677.3|2
1606963620000|2020-12-03 02:47:00|7686.8|7676.8|7686.5|7676.5|7686.8|7676.8|7686.5|7676.5|2
1606963630000|2020-12-03 02:47:10|7685.8|7675.8|7686|7676|7686|7676|7685.8|7675.8|2
1606963640000|2020-12-03 02:47:20|7685.8|7675.8|7685.3|7675.3|7686|7676|7685.3|7675.3|4
1606963650000|2020-12-03 02:47:30|7684|7674|7684.3|7674.3|7685|7675|7684|7674|6
1606963660000|2020-12-03 02:47:40|7683.8|7673.8|7683.5|7673.5|7683.8|7673.8|7683.5|7673.5|2
1606963670000|2020-12-03 02:47:50|7683|7673|7683|7673|7683|7673|7683|7673|1
1606963680000|2020-12-03 02:48:00|7683.3|7673.3|7683.5|7673.5|7683.5|7673.5|7683.3|7673.3|2
1606963690000|2020-12-03 02:48:10|7683.8|7673.8|7682.8|7672.8|7684.3|7674.3|7682.8|7672.8|4
1606963700000|2020-12-03 02:48:20|7683.8|7673.8|7683.3|7673.3|7684|7674|7683.3|7673.3|4
1606963710000|2020-12-03 02:48:30|7683.5|7673.5|7684.5|7674.5|7684.5|7674.5|7683.3|7673.3|7
1606963730000|2020-12-03 02:48:50|7684.3|7674.3|7684.5|7674.5|7684.5|7674.5|7684.3|7674.3|2
1606963740000|2020-12-03 02:49:00|7684|7674|7684|7674|7684|7674|7684|7674|1
1606963750000|2020-12-03 02:49:10|7683.5|7673.5|7683.3|7673.3|7683.5|7673.5|7683|7673|4
1606963760000|2020-12-03 02:49:20|7683.5|7673.5|7683|7673|7683.5|7673.5|7683|7673|7
1606963770000|2020-12-03 02:49:30|7682.8|7672.8|7682|7672|7682.8|7672.8|7682|7672|2
1606963780000|2020-12-03 02:49:40|7682.8|7672.8|7682.5|7672.5|7682.8|7672.8|7681.5|7671.5|7
1606963790000|2020-12-03 02:49:50|7683|7673|7682.8|7672.8|7683|7673|7682.5|7672.5|3
1606963810000|2020-12-03 02:50:10|7682|7672|7682|7672|7682|7672|7682|7672|1
1606963820000|2020-12-03 02:50:20|7682.3|7672.3|7682|7672|7682.5|7672.5|7682|7672|5
1606963830000|2020-12-03 02:50:30|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606963840000|2020-12-03 02:50:40|7682|7672|7682|7672|7682|7672|7681.8|7671.8|3
1606963850000|2020-12-03 02:50:50|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606963860000|2020-12-03 02:51:00|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606963870000|2020-12-03 02:51:10|7682|7672|7682.5|7672.5|7682.5|7672.5|7682|7672|4
1606963880000|2020-12-03 02:51:20|7682|7672|7680.5|7670.5|7682|7672|7680.3|7670.3|3
1606963890000|2020-12-03 02:51:30|7681.3|7671.3|7681|7671|7681.3|7671.3|7681|7671|2
1606963900000|2020-12-03 02:51:40|7680.5|7670.5|7680.8|7670.8|7681|7671|7680.5|7670.5|3
1606963910000|2020-12-03 02:51:50|7681|7671|7681|7671|7681|7671|7681|7671|1
1606963920000|2020-12-03 02:52:00|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606963940000|2020-12-03 02:52:20|7681.5|7671.5|7682.5|7672.5|7682.5|7672.5|7681.5|7671.5|2
1606963960000|2020-12-03 02:52:40|7682|7672|7682.5|7672.5|7682.5|7672.5|7682|7672|2
1606963970000|2020-12-03 02:52:50|7682|7672|7682|7672|7682|7672|7682|7672|1
1606963990000|2020-12-03 02:53:10|7681.5|7671.5|7681|7671|7681.5|7671.5|7681|7671|3
1606964000000|2020-12-03 02:53:20|7681.3|7671.3|7680.3|7670.3|7681.3|7671.3|7680.3|7670.3|2
1606964010000|2020-12-03 02:53:30|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606964020000|2020-12-03 02:53:40|7681.5|7671.5|7682|7672|7682.5|7672.5|7681.5|7671.5|3
1606964050000|2020-12-03 02:54:10|7682.5|7672.5|7683|7673|7683|7673|7682.5|7672.5|2
1606964060000|2020-12-03 02:54:20|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606964070000|2020-12-03 02:54:30|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|1
1606964100000|2020-12-03 02:55:00|7684|7674|7684.3|7674.3|7684.3|7674.3|7684|7674|2
1606964110000|2020-12-03 02:55:10|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606964120000|2020-12-03 02:55:20|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606964130000|2020-12-03 02:55:30|7687|7677|7687|7677|7687|7677|7687|7677|1
1606964140000|2020-12-03 02:55:40|7686.5|7676.5|7686|7676|7686.5|7676.5|7686|7676|2
1606964150000|2020-12-03 02:55:50|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606964190000|2020-12-03 02:56:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606964210000|2020-12-03 02:56:50|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606964230000|2020-12-03 02:57:10|7685|7675|7685|7675|7685|7675|7685|7675|1
1606964240000|2020-12-03 02:57:20|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606964250000|2020-12-03 02:57:30|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606964260000|2020-12-03 02:57:40|7686|7676|7686|7676|7686|7676|7686|7676|1
1606964280000|2020-12-03 02:58:00|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606964310000|2020-12-03 02:58:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685|7675|3
1606964340000|2020-12-03 02:59:00|7684.8|7674.8|7685|7675|7685|7675|7684.8|7674.8|2
1606964350000|2020-12-03 02:59:10|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685.3|7675.3|2
1606964360000|2020-12-03 02:59:20|7685|7675|7685|7675|7685|7675|7685|7675|1
1606964370000|2020-12-03 02:59:30|7685.5|7675.5|7685.8|7675.8|7685.8|7675.8|7685.5|7675.5|2
1606964380000|2020-12-03 02:59:40|7686|7676|7685.8|7675.8|7686|7676|7685.8|7675.8|2
1606964400000|2020-12-03 03:00:00|7686.3|7676.3|7684.8|7674.8|7686.8|7676.8|7684.8|7674.8|6
1606964420000|2020-12-03 03:00:20|7684|7674|7683.5|7673.5|7684|7674|7683.5|7673.5|2
1606964430000|2020-12-03 03:00:30|7683|7673|7683.3|7673.3|7683.3|7673.3|7683|7673|4
1606964440000|2020-12-03 03:00:40|7683|7673|7682.3|7672.3|7683|7673|7682.3|7672.3|2
1606964450000|2020-12-03 03:00:50|7681|7671|7681|7671|7681|7671|7681|7671|1
1606964460000|2020-12-03 03:01:00|7680|7670|7680.3|7670.3|7680.3|7670.3|7680|7670|2
1606964470000|2020-12-03 03:01:10|7679.8|7669.8|7679.3|7669.3|7680|7670|7678.8|7668.8|5
1606964480000|2020-12-03 03:01:20|7679.5|7669.5|7679.3|7669.3|7679.8|7669.8|7679.3|7669.3|6
1606964490000|2020-12-03 03:01:30|7679|7669|7679.8|7669.8|7679.8|7669.8|7679|7669|3
1606964500000|2020-12-03 03:01:40|7680|7670|7680.8|7670.8|7681|7671|7680|7670|5
1606964520000|2020-12-03 03:02:00|7681|7671|7680.5|7670.5|7681|7671|7680.5|7670.5|3
1606964530000|2020-12-03 03:02:10|7680.8|7670.8|7680.5|7670.5|7680.8|7670.8|7680.5|7670.5|4
1606964560000|2020-12-03 03:02:40|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606964590000|2020-12-03 03:03:10|7681.5|7671.5|7681.8|7671.8|7682|7672|7681.5|7671.5|3
1606964600000|2020-12-03 03:03:20|7682|7672|7682|7672|7682|7672|7682|7672|1
1606964610000|2020-12-03 03:03:30|7682.3|7672.3|7683.3|7673.3|7683.3|7673.3|7682.3|7672.3|2
1606964620000|2020-12-03 03:03:40|7683.8|7673.8|7684.5|7674.5|7684.5|7674.5|7683.8|7673.8|2
1606964630000|2020-12-03 03:03:50|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1606964640000|2020-12-03 03:04:00|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606964650000|2020-12-03 03:04:10|7685|7675|7685|7675|7685|7675|7685|7675|1
1606964660000|2020-12-03 03:04:20|7685.3|7675.3|7685|7675|7685.8|7675.8|7685|7675|4
1606964670000|2020-12-03 03:04:30|7685.3|7675.3|7686|7676|7686|7676|7685.3|7675.3|2
1606964680000|2020-12-03 03:04:40|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606964690000|2020-12-03 03:04:50|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606964700000|2020-12-03 03:05:00|7686|7676|7685.3|7675.3|7686|7676|7685.3|7675.3|2
1606964710000|2020-12-03 03:05:10|7685|7675|7685.3|7675.3|7685.3|7675.3|7685|7675|2
1606964720000|2020-12-03 03:05:20|7685|7675|7685|7675|7685|7675|7685|7675|1
1606964730000|2020-12-03 03:05:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606964750000|2020-12-03 03:05:50|7684.3|7674.3|7683.8|7673.8|7684.3|7674.3|7683.8|7673.8|2
1606964760000|2020-12-03 03:06:00|7684|7674|7684|7674|7684|7674|7684|7674|1
1606964780000|2020-12-03 03:06:20|7684.3|7674.3|7685|7675|7685|7675|7684.3|7674.3|3
1606964790000|2020-12-03 03:06:30|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.3|7674.3|3
1606964810000|2020-12-03 03:06:50|7685|7675|7685.3|7675.3|7685.3|7675.3|7685|7675|2
1606964820000|2020-12-03 03:07:00|7685.5|7675.5|7685.5|7675.5|7685.8|7675.8|7685.5|7675.5|3
1606964830000|2020-12-03 03:07:10|7685.8|7675.8|7685.5|7675.5|7685.8|7675.8|7685.5|7675.5|2
1606964850000|2020-12-03 03:07:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606964860000|2020-12-03 03:07:40|7685.5|7675.5|7687|7677|7687|7677|7685.5|7675.5|3
1606964870000|2020-12-03 03:07:50|7686.8|7676.8|7686|7676|7686.8|7676.8|7686|7676|3
1606964880000|2020-12-03 03:08:00|7685.5|7675.5|7685.3|7675.3|7685.5|7675.5|7685.3|7675.3|2
1606964890000|2020-12-03 03:08:10|7685|7675|7685|7675|7685|7675|7685|7675|1
1606964900000|2020-12-03 03:08:20|7684.8|7674.8|7686.8|7676.8|7686.8|7676.8|7684.8|7674.8|6
1606964910000|2020-12-03 03:08:30|7686.5|7676.5|7686.8|7676.8|7686.8|7676.8|7686.5|7676.5|2
1606964930000|2020-12-03 03:08:50|7687.5|7677.5|7688.5|7678.5|7688.5|7678.5|7687.5|7677.5|3
1606964940000|2020-12-03 03:09:00|7687.8|7677.8|7687.3|7677.3|7688|7678|7687.3|7677.3|3
1606964950000|2020-12-03 03:09:10|7688|7678|7688.5|7678.5|7688.5|7678.5|7688|7678|3
1606964960000|2020-12-03 03:09:20|7686.8|7676.8|7687.8|7677.8|7687.8|7677.8|7686.5|7676.5|8
1606964970000|2020-12-03 03:09:30|7688|7678|7687|7677|7688|7678|7687|7677|3
1606964980000|2020-12-03 03:09:40|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685|7675|6
1606964990000|2020-12-03 03:09:50|7687.8|7677.8|7689|7679|7689|7679|7687.8|7677.8|5
1606965000000|2020-12-03 03:10:00|7689.5|7679.5|7689.8|7679.8|7689.8|7679.8|7689.5|7679.5|2
1606965010000|2020-12-03 03:10:10|7689.5|7679.5|7690.3|7680.3|7690.5|7680.5|7689.5|7679.5|7
1606965020000|2020-12-03 03:10:20|7690.5|7680.5|7690.3|7680.3|7691|7681|7690.3|7680.3|6
1606965030000|2020-12-03 03:10:30|7690|7680|7690.8|7680.8|7690.8|7680.8|7690|7680|4
1606965050000|2020-12-03 03:10:50|7690|7680|7691.8|7681.8|7692|7682|7690|7680|5
1606965060000|2020-12-03 03:11:00|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|1
1606965070000|2020-12-03 03:11:10|7691|7681|7691.5|7681.5|7691.8|7681.8|7690.3|7680.3|5
1606965080000|2020-12-03 03:11:20|7691.8|7681.8|7692|7682|7694.5|7684.5|7690.5|7680.5|17
1606965090000|2020-12-03 03:11:30|7692.8|7682.8|7690.5|7680.5|7692.8|7682.8|7690.5|7680.5|6
1606965100000|2020-12-03 03:11:40|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606965110000|2020-12-03 03:11:50|7690|7680|7691|7681|7691|7681|7690|7680|3
1606965120000|2020-12-03 03:12:00|7692.3|7682.3|7691.3|7681.3|7693.3|7683.3|7691.3|7681.3|6
1606965130000|2020-12-03 03:12:10|7692.3|7682.3|7692.5|7682.5|7692.5|7682.5|7692|7682|5
1606965140000|2020-12-03 03:12:20|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|7692.8|7682.8|5
1606965150000|2020-12-03 03:12:30|7692.8|7682.8|7692|7682|7692.8|7682.8|7691.5|7681.5|5
1606965160000|2020-12-03 03:12:40|7691.8|7681.8|7692.3|7682.3|7692.3|7682.3|7691.8|7681.8|3
1606965170000|2020-12-03 03:12:50|7692.8|7682.8|7692.3|7682.3|7693|7683|7692.3|7682.3|6
1606965180000|2020-12-03 03:13:00|7694|7684|7694.3|7684.3|7695.8|7685.8|7694|7684|4
1606965190000|2020-12-03 03:13:10|7694.5|7684.5|7696.3|7686.3|7696.5|7686.5|7694.5|7684.5|12
1606965200000|2020-12-03 03:13:20|7697|7687|7696|7686|7697.3|7687.3|7695.3|7685.3|10
1606965210000|2020-12-03 03:13:30|7696.3|7686.3|7694.3|7684.3|7696.3|7686.3|7694.3|7684.3|6
1606965220000|2020-12-03 03:13:40|7694|7684|7694.5|7684.5|7695.3|7685.3|7693.3|7683.3|10
1606965230000|2020-12-03 03:13:50|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606965240000|2020-12-03 03:14:00|7695|7685|7694.5|7684.5|7695|7685|7694.5|7684.5|2
1606965250000|2020-12-03 03:14:10|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606965260000|2020-12-03 03:14:20|7694.5|7684.5|7693.5|7683.5|7695.3|7685.3|7693.5|7683.5|5
1606965270000|2020-12-03 03:14:30|7694.3|7684.3|7693.3|7683.3|7694.3|7684.3|7693.3|7683.3|3
1606965280000|2020-12-03 03:14:40|7693.5|7683.5|7694.5|7684.5|7694.5|7684.5|7693.5|7683.5|3
1606965290000|2020-12-03 03:14:50|7695.3|7685.3|7695.3|7685.3|7695.5|7685.5|7694.5|7684.5|4
1606965300000|2020-12-03 03:15:00|7695.5|7685.5|7695.3|7685.3|7695.5|7685.5|7695.3|7685.3|2
1606965310000|2020-12-03 03:15:10|7695.5|7685.5|7694.5|7684.5|7695.5|7685.5|7694.5|7684.5|4
1606965330000|2020-12-03 03:15:30|7696.5|7686.5|7695.5|7685.5|7696.5|7686.5|7695.3|7685.3|4
1606965340000|2020-12-03 03:15:40|7695|7685|7695|7685|7695.3|7685.3|7695|7685|3
1606965350000|2020-12-03 03:15:50|7694.5|7684.5|7694|7684|7694.5|7684.5|7694|7684|2
1606965360000|2020-12-03 03:16:00|7694.3|7684.3|7694|7684|7694.3|7684.3|7694|7684|2
1606965370000|2020-12-03 03:16:10|7695.3|7685.3|7696.8|7686.8|7697|7687|7695.3|7685.3|7
1606965380000|2020-12-03 03:16:20|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1606965390000|2020-12-03 03:16:30|7695.8|7685.8|7695.5|7685.5|7695.8|7685.8|7695.5|7685.5|2
1606965400000|2020-12-03 03:16:40|7695.8|7685.8|7694.8|7684.8|7695.8|7685.8|7694.8|7684.8|4
1606965410000|2020-12-03 03:16:50|7694.5|7684.5|7695.5|7685.5|7695.5|7685.5|7694.5|7684.5|3
1606965420000|2020-12-03 03:17:00|7694.8|7684.8|7695|7685|7695|7685|7694.8|7684.8|2
1606965430000|2020-12-03 03:17:10|7695.5|7685.5|7697.8|7687.8|7697.8|7687.8|7695.5|7685.5|5
1606965440000|2020-12-03 03:17:20|7697.5|7687.5|7698.5|7688.5|7698.5|7688.5|7697.5|7687.5|5
1606965450000|2020-12-03 03:17:30|7698.3|7688.3|7699|7689|7699.5|7689.5|7698.3|7688.3|7
1606965460000|2020-12-03 03:17:40|7698.8|7688.8|7698|7688|7699|7689|7698|7688|6
1606965470000|2020-12-03 03:17:50|7698.5|7688.5|7699.5|7689.5|7699.8|7689.8|7698.5|7688.5|8
1606965480000|2020-12-03 03:18:00|7699.8|7689.8|7701|7691|7701|7691|7699.5|7689.5|7
1606965490000|2020-12-03 03:18:10|7700.5|7690.5|7699.8|7689.8|7701|7691|7699.8|7689.8|7
1606965500000|2020-12-03 03:18:20|7699.5|7689.5|7697.8|7687.8|7699.8|7689.8|7697.8|7687.8|5
1606965520000|2020-12-03 03:18:40|7698.5|7688.5|7698|7688|7698.5|7688.5|7698|7688|3
1606965530000|2020-12-03 03:18:50|7697.8|7687.8|7697.8|7687.8|7698.5|7688.5|7697.8|7687.8|4
1606965540000|2020-12-03 03:19:00|7698.5|7688.5|7698.8|7688.8|7698.8|7688.8|7697.8|7687.8|4
1606965550000|2020-12-03 03:19:10|7697.8|7687.8|7698.8|7688.8|7698.8|7688.8|7697.8|7687.8|2
1606965560000|2020-12-03 03:19:20|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|1
1606965570000|2020-12-03 03:19:30|7698.5|7688.5|7698.8|7688.8|7698.8|7688.8|7698.5|7688.5|2
1606965580000|2020-12-03 03:19:40|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|1
1606965590000|2020-12-03 03:19:50|7699.5|7689.5|7699.8|7689.8|7700|7690|7699|7689|5
1606965600000|2020-12-03 03:20:00|7700|7690|7700.3|7690.3|7700.5|7690.5|7700|7690|5
1606965610000|2020-12-03 03:20:10|7700|7690|7700.3|7690.3|7700.3|7690.3|7700|7690|4
1606965620000|2020-12-03 03:20:20|7700|7690|7700|7690|7700|7690|7700|7690|1
1606965630000|2020-12-03 03:20:30|7700.3|7690.3|7698.8|7688.8|7700.3|7690.3|7698.8|7688.8|3
1606965640000|2020-12-03 03:20:40|7699|7689|7699|7689|7699.3|7689.3|7698.8|7688.8|6
1606965650000|2020-12-03 03:20:50|7698.8|7688.8|7698.8|7688.8|7698.8|7688.8|7698.8|7688.8|1
1606965660000|2020-12-03 03:21:00|7699|7689|7698.8|7688.8|7699.3|7689.3|7698.8|7688.8|6
1606965670000|2020-12-03 03:21:10|7698.5|7688.5|7699|7689|7699|7689|7698.3|7688.3|6
1606965680000|2020-12-03 03:21:20|7699.8|7689.8|7700|7690|7700.3|7690.3|7699.8|7689.8|8
1606965690000|2020-12-03 03:21:30|7699.8|7689.8|7698.5|7688.5|7700|7690|7698.5|7688.5|8
1606965700000|2020-12-03 03:21:40|7698.8|7688.8|7697.8|7687.8|7698.8|7688.8|7697.8|7687.8|4
1606965720000|2020-12-03 03:22:00|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|1
1606965730000|2020-12-03 03:22:10|7696.5|7686.5|7696.8|7686.8|7696.8|7686.8|7696.5|7686.5|2
1606965740000|2020-12-03 03:22:20|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|1
1606965750000|2020-12-03 03:22:30|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|1
1606965760000|2020-12-03 03:22:40|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|7696.5|7686.5|3
1606965780000|2020-12-03 03:23:00|7697.5|7687.5|7696.8|7686.8|7697.8|7687.8|7696.8|7686.8|3
1606965800000|2020-12-03 03:23:20|7697|7687|7697|7687|7697|7687|7697|7687|1
1606965810000|2020-12-03 03:23:30|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|1
1606965840000|2020-12-03 03:24:00|7696|7686|7694.8|7684.8|7696|7686|7694.5|7684.5|5
1606965850000|2020-12-03 03:24:10|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606965860000|2020-12-03 03:24:20|7694.3|7684.3|7694|7684|7694.5|7684.5|7694|7684|4
1606965870000|2020-12-03 03:24:30|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606965900000|2020-12-03 03:25:00|7694.5|7684.5|7694.3|7684.3|7694.5|7684.5|7694.3|7684.3|2
1606965910000|2020-12-03 03:25:10|7693.8|7683.8|7694.5|7684.5|7694.5|7684.5|7693.8|7683.8|3
1606965920000|2020-12-03 03:25:20|7694.3|7684.3|7694.3|7684.3|7694.5|7684.5|7694.3|7684.3|3
1606965930000|2020-12-03 03:25:30|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606965940000|2020-12-03 03:25:40|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606965950000|2020-12-03 03:25:50|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|1
1606965960000|2020-12-03 03:26:00|7694.5|7684.5|7693.3|7683.3|7694.5|7684.5|7693.3|7683.3|3
1606965970000|2020-12-03 03:26:10|7692.5|7682.5|7692.3|7682.3|7692.5|7682.5|7692.3|7682.3|2
1606965980000|2020-12-03 03:26:20|7692|7682|7692.3|7682.3|7692.3|7682.3|7692|7682|2
1606965990000|2020-12-03 03:26:30|7692|7682|7691.3|7681.3|7692|7682|7691.3|7681.3|2
1606966000000|2020-12-03 03:26:40|7691|7681|7691.3|7681.3|7691.3|7681.3|7691|7681|4
1606966010000|2020-12-03 03:26:50|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|1
1606966020000|2020-12-03 03:27:00|7693|7683|7693.8|7683.8|7693.8|7683.8|7693|7683|3
1606966030000|2020-12-03 03:27:10|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606966040000|2020-12-03 03:27:20|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|7693|7683|5
1606966050000|2020-12-03 03:27:30|7693|7683|7693.3|7683.3|7693.3|7683.3|7692.8|7682.8|5
1606966060000|2020-12-03 03:27:40|7693|7683|7693|7683|7693|7683|7693|7683|1
1606966080000|2020-12-03 03:28:00|7693.3|7683.3|7693.8|7683.8|7693.8|7683.8|7693.3|7683.3|3
1606966090000|2020-12-03 03:28:10|7694.3|7684.3|7694|7684|7694.3|7684.3|7694|7684|2
1606966100000|2020-12-03 03:28:20|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|7694.5|7684.5|3
1606966110000|2020-12-03 03:28:30|7695.3|7685.3|7695.8|7685.8|7695.8|7685.8|7695.3|7685.3|2
1606966120000|2020-12-03 03:28:40|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606966130000|2020-12-03 03:28:50|7695.5|7685.5|7695.3|7685.3|7696|7686|7695.3|7685.3|3
1606966140000|2020-12-03 03:29:00|7695|7685|7693.8|7683.8|7695|7685|7693.8|7683.8|3
1606966160000|2020-12-03 03:29:20|7692.8|7682.8|7692.5|7682.5|7692.8|7682.8|7692.5|7682.5|2
1606966170000|2020-12-03 03:29:30|7691.5|7681.5|7691.8|7681.8|7691.8|7681.8|7690.8|7680.8|7
1606966180000|2020-12-03 03:29:40|7692|7682|7692|7682|7692.5|7682.5|7692|7682|3
1606966190000|2020-12-03 03:29:50|7693.5|7683.5|7693.8|7683.8|7693.8|7683.8|7693.5|7683.5|2
1606966200000|2020-12-03 03:30:00|7694|7684|7694|7684|7694|7684|7694|7684|1
1606966220000|2020-12-03 03:30:20|7694.5|7684.5|7695|7685|7695|7685|7694.5|7684.5|2
1606966250000|2020-12-03 03:30:50|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606966260000|2020-12-03 03:31:00|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|1
1606966270000|2020-12-03 03:31:10|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606966290000|2020-12-03 03:31:30|7693|7683|7692.8|7682.8|7693|7683|7692.8|7682.8|2
1606966330000|2020-12-03 03:32:10|7693|7683|7693.5|7683.5|7693.5|7683.5|7693|7683|2
1606966350000|2020-12-03 03:32:30|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|1
1606966430000|2020-12-03 03:33:50|7693|7683|7693|7683|7693|7683|7693|7683|1
1606966440000|2020-12-03 03:34:00|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|1
1606966450000|2020-12-03 03:34:10|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|1
1606966570000|2020-12-03 03:36:10|7694|7684|7694|7684|7694|7684|7694|7684|1
1606966580000|2020-12-03 03:36:20|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|1
1606966610000|2020-12-03 03:36:50|7693.5|7683.5|7693.8|7683.8|7693.8|7683.8|7693.5|7683.5|2
1606966640000|2020-12-03 03:37:20|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|1
1606966680000|2020-12-03 03:38:00|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|1
1606966690000|2020-12-03 03:38:10|7693|7683|7693|7683|7693|7683|7693|7683|1
1606966700000|2020-12-03 03:38:20|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|1
1606966720000|2020-12-03 03:38:40|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|1
1606966760000|2020-12-03 03:39:20|7693.5|7683.5|7694|7684|7694|7684|7693.5|7683.5|2
1606966770000|2020-12-03 03:39:30|7694.3|7684.3|7694|7684|7694.3|7684.3|7694|7684|2
1606966780000|2020-12-03 03:39:40|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606966790000|2020-12-03 03:39:50|7694|7684|7694.3|7684.3|7694.3|7684.3|7694|7684|2
1606966800000|2020-12-03 03:40:00|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606966820000|2020-12-03 03:40:20|7695|7685|7695|7685|7695|7685|7695|7685|1
1606966840000|2020-12-03 03:40:40|7695.8|7685.8|7695.3|7685.3|7695.8|7685.8|7695.3|7685.3|2
1606966870000|2020-12-03 03:41:10|7695.5|7685.5|7696|7686|7696|7686|7695.5|7685.5|2
1606966880000|2020-12-03 03:41:20|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1606966920000|2020-12-03 03:42:00|7696|7686|7696|7686|7696|7686|7696|7686|1
1606966930000|2020-12-03 03:42:10|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1606966940000|2020-12-03 03:42:20|7697|7687|7697|7687|7697|7687|7697|7687|1
1606966950000|2020-12-03 03:42:30|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|1
1606966990000|2020-12-03 03:43:10|7698|7688|7698|7688|7698|7688|7698|7688|1
1606967000000|2020-12-03 03:43:20|7696.5|7686.5|7697|7687|7697|7687|7696.5|7686.5|2
1606967010000|2020-12-03 03:43:30|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606967020000|2020-12-03 03:43:40|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606967030000|2020-12-03 03:43:50|7695|7685|7696|7686|7696|7686|7695|7685|4
1606967060000|2020-12-03 03:44:20|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1606967070000|2020-12-03 03:44:30|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|1
1606967100000|2020-12-03 03:45:00|7697|7687|7697.8|7687.8|7697.8|7687.8|7697|7687|2
1606967130000|2020-12-03 03:45:30|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|1
1606967170000|2020-12-03 03:46:10|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|1
1606967180000|2020-12-03 03:46:20|7697|7687|7697|7687|7697|7687|7697|7687|1
1606967190000|2020-12-03 03:46:30|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|1
1606967250000|2020-12-03 03:47:30|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1606967380000|2020-12-03 03:49:40|7696|7686|7694.5|7684.5|7696|7686|7694.5|7684.5|2
1606967420000|2020-12-03 03:50:20|7695.5|7685.5|7695.8|7685.8|7695.8|7685.8|7695.5|7685.5|2
1606967450000|2020-12-03 03:50:50|7696|7686|7696|7686|7696|7686|7696|7686|1
1606967470000|2020-12-03 03:51:10|7695.8|7685.8|7695.8|7685.8|7695.8|7685.8|7695.8|7685.8|1
1606967560000|2020-12-03 03:52:40|7695.5|7685.5|7695.5|7685.5|7695.5|7685.5|7695.5|7685.5|1
1606967580000|2020-12-03 03:53:00|7694.3|7684.3|7694.3|7684.3|7694.8|7684.8|7694.3|7684.3|5
1606967610000|2020-12-03 03:53:30|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606967650000|2020-12-03 03:54:10|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606967700000|2020-12-03 03:55:00|7695.8|7685.8|7695.8|7685.8|7695.8|7685.8|7695.8|7685.8|1
1606967710000|2020-12-03 03:55:10|7695.5|7685.5|7695.5|7685.5|7695.5|7685.5|7695.5|7685.5|1
1606967720000|2020-12-03 03:55:20|7695|7685|7695|7685|7695|7685|7695|7685|1
1606967740000|2020-12-03 03:55:40|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606967770000|2020-12-03 03:56:10|7695|7685|7695|7685|7695|7685|7695|7685|1
1606967830000|2020-12-03 03:57:10|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1606967840000|2020-12-03 03:57:20|7695|7685|7695|7685|7695|7685|7695|7685|1
1606967860000|2020-12-03 03:57:40|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|1
1606967870000|2020-12-03 03:57:50|7694.5|7684.5|7694.5|7684.5|7695|7685|7694.5|7684.5|3
1606967960000|2020-12-03 03:59:20|7695|7685|7695|7685|7695|7685|7695|7685|1
1606967970000|2020-12-03 03:59:30|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606968020000|2020-12-03 04:00:20|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|7693.3|7683.3|1
1606968040000|2020-12-03 04:00:40|7693|7683|7693|7683|7693|7683|7693|7683|1
1606968050000|2020-12-03 04:00:50|7692.5|7682.5|7692.5|7682.5|7692.5|7682.5|7692.5|7682.5|1
1606968060000|2020-12-03 04:01:00|7692.3|7682.3|7692|7682|7692.3|7682.3|7692|7682|2
1606968070000|2020-12-03 04:01:10|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|1
1606968080000|2020-12-03 04:01:20|7692|7682|7692|7682|7692|7682|7692|7682|1
1606968130000|2020-12-03 04:02:10|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|7692.8|7682.8|1
1606968150000|2020-12-03 04:02:30|7691.3|7681.3|7691.3|7681.3|7691.3|7681.3|7691.3|7681.3|1
1606968160000|2020-12-03 04:02:40|7691.5|7681.5|7692|7682|7692|7682|7691.5|7681.5|2
1606968220000|2020-12-03 04:03:40|7691.5|7681.5|7691|7681|7691.5|7681.5|7691|7681|2
1606968240000|2020-12-03 04:04:00|7691.3|7681.3|7691.5|7681.5|7691.5|7681.5|7691.3|7681.3|2
1606968250000|2020-12-03 04:04:10|7691.3|7681.3|7691|7681|7691.3|7681.3|7691|7681|2
1606968260000|2020-12-03 04:04:20|7690.5|7680.5|7690|7680|7690.5|7680.5|7690|7680|3
1606968280000|2020-12-03 04:04:40|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606968290000|2020-12-03 04:04:50|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|1
1606968330000|2020-12-03 04:05:30|7690|7680|7690.3|7680.3|7690.3|7680.3|7690|7680|2
1606968340000|2020-12-03 04:05:40|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|1
1606968350000|2020-12-03 04:05:50|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606968370000|2020-12-03 04:06:10|7690|7680|7690|7680|7690|7680|7690|7680|1
1606968520000|2020-12-03 04:08:40|7690.3|7680.3|7690|7680|7690.3|7680.3|7690|7680|2
1606968680000|2020-12-03 04:11:20|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606968700000|2020-12-03 04:11:40|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606968820000|2020-12-03 04:13:40|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606968870000|2020-12-03 04:14:30|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606968880000|2020-12-03 04:14:40|7690|7680|7690.3|7680.3|7690.3|7680.3|7690|7680|2
1606968910000|2020-12-03 04:15:10|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606968940000|2020-12-03 04:15:40|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606968950000|2020-12-03 04:15:50|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606969030000|2020-12-03 04:17:10|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|1
1606969050000|2020-12-03 04:17:30|7689|7679|7689|7679|7689|7679|7689|7679|1
1606969080000|2020-12-03 04:18:00|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|1
1606969090000|2020-12-03 04:18:10|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606969110000|2020-12-03 04:18:30|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|7688.8|7678.8|1
1606969170000|2020-12-03 04:19:30|7689|7679|7689.8|7679.8|7689.8|7679.8|7689|7679|2
1606969180000|2020-12-03 04:19:40|7690.8|7680.8|7691.3|7681.3|7691.3|7681.3|7690.8|7680.8|2
1606969220000|2020-12-03 04:20:20|7691|7681|7691|7681|7691|7681|7691|7681|1
1606969230000|2020-12-03 04:20:30|7690.8|7680.8|7690.5|7680.5|7690.8|7680.8|7690.5|7680.5|2
1606969260000|2020-12-03 04:21:00|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606969310000|2020-12-03 04:21:50|7689.3|7679.3|7689.8|7679.8|7689.8|7679.8|7689.3|7679.3|2
1606969350000|2020-12-03 04:22:30|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606969360000|2020-12-03 04:22:40|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969450000|2020-12-03 04:24:10|7689|7679|7689|7679|7689|7679|7689|7679|1
1606969570000|2020-12-03 04:26:10|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969580000|2020-12-03 04:26:20|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606969590000|2020-12-03 04:26:30|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969620000|2020-12-03 04:27:00|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606969640000|2020-12-03 04:27:20|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969670000|2020-12-03 04:27:50|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606969710000|2020-12-03 04:28:30|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969750000|2020-12-03 04:29:10|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606969770000|2020-12-03 04:29:30|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606969830000|2020-12-03 04:30:30|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606969860000|2020-12-03 04:31:00|7689.8|7679.8|7690.3|7680.3|7690.3|7680.3|7689.8|7679.8|2
1606969900000|2020-12-03 04:31:40|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606969910000|2020-12-03 04:31:50|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606969930000|2020-12-03 04:32:10|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606969950000|2020-12-03 04:32:30|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1606969980000|2020-12-03 04:33:00|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606969990000|2020-12-03 04:33:10|7688|7678|7688|7678|7688|7678|7688|7678|1
1606970110000|2020-12-03 04:35:10|7687.8|7677.8|7687.3|7677.3|7687.8|7677.8|7687.3|7677.3|3
1606970130000|2020-12-03 04:35:30|7687|7677|7687.3|7677.3|7687.3|7677.3|7687|7677|2
1606970140000|2020-12-03 04:35:40|7687|7677|7687.3|7677.3|7687.3|7677.3|7687|7677|2
1606970190000|2020-12-03 04:36:30|7687|7677|7686|7676|7687|7677|7686|7676|3
1606970200000|2020-12-03 04:36:40|7685|7675|7685|7675|7685|7675|7685|7675|1
1606970220000|2020-12-03 04:37:00|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606970230000|2020-12-03 04:37:10|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|2
1606970260000|2020-12-03 04:37:40|7685|7675|7685|7675|7685|7675|7685|7675|1
1606970290000|2020-12-03 04:38:10|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606970300000|2020-12-03 04:38:20|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606970310000|2020-12-03 04:38:30|7684.3|7674.3|7683.8|7673.8|7684.3|7674.3|7683.8|7673.8|2
1606970330000|2020-12-03 04:38:50|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606970350000|2020-12-03 04:39:10|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606970430000|2020-12-03 04:40:30|7684|7674|7684|7674|7684|7674|7684|7674|1
1606970470000|2020-12-03 04:41:10|7682.3|7672.3|7682.8|7672.8|7682.8|7672.8|7682.3|7672.3|2
1606970480000|2020-12-03 04:41:20|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|7680.8|7670.8|1
1606970510000|2020-12-03 04:41:50|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606970520000|2020-12-03 04:42:00|7680.5|7670.5|7679.5|7669.5|7680.5|7670.5|7679.5|7669.5|2
1606970530000|2020-12-03 04:42:10|7680|7670|7680|7670|7680|7670|7680|7670|1
1606970540000|2020-12-03 04:42:20|7679.5|7669.5|7680|7670|7680|7670|7679.5|7669.5|2
1606970550000|2020-12-03 04:42:30|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606970600000|2020-12-03 04:43:20|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606970680000|2020-12-03 04:44:40|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606970690000|2020-12-03 04:44:50|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606970700000|2020-12-03 04:45:00|7682|7672|7682|7672|7682|7672|7682|7672|1
1606970710000|2020-12-03 04:45:10|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606970750000|2020-12-03 04:45:50|7683|7673|7683|7673|7683|7673|7683|7673|1
1606970760000|2020-12-03 04:46:00|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606970770000|2020-12-03 04:46:10|7683.3|7673.3|7683.5|7673.5|7683.5|7673.5|7683.3|7673.3|2
1606970800000|2020-12-03 04:46:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606970880000|2020-12-03 04:48:00|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|1
1606970890000|2020-12-03 04:48:10|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606970950000|2020-12-03 04:49:10|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606970970000|2020-12-03 04:49:30|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606971020000|2020-12-03 04:50:20|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606971060000|2020-12-03 04:51:00|7682.5|7672.5|7682.8|7672.8|7682.8|7672.8|7682.5|7672.5|2
1606971090000|2020-12-03 04:51:30|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606971110000|2020-12-03 04:51:50|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606971130000|2020-12-03 04:52:10|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606971150000|2020-12-03 04:52:30|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606971180000|2020-12-03 04:53:00|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606971190000|2020-12-03 04:53:10|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1606971200000|2020-12-03 04:53:20|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|3
1606971210000|2020-12-03 04:53:30|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606971220000|2020-12-03 04:53:40|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|1
1606971280000|2020-12-03 04:54:40|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606971310000|2020-12-03 04:55:10|7686|7676|7685.8|7675.8|7686|7676|7685.8|7675.8|2
1606971330000|2020-12-03 04:55:30|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606971340000|2020-12-03 04:55:40|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606971350000|2020-12-03 04:55:50|7686.5|7676.5|7686.3|7676.3|7686.5|7676.5|7686.3|7676.3|2
1606971400000|2020-12-03 04:56:40|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606971410000|2020-12-03 04:56:50|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606971460000|2020-12-03 04:57:40|7685.5|7675.5|7684.8|7674.8|7685.5|7675.5|7684.8|7674.8|3
1606971470000|2020-12-03 04:57:50|7685|7675|7685|7675|7685|7675|7685|7675|1
1606971480000|2020-12-03 04:58:00|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606971500000|2020-12-03 04:58:20|7684.5|7674.5|7683.3|7673.3|7684.5|7674.5|7683.3|7673.3|3
1606971510000|2020-12-03 04:58:30|7683.8|7673.8|7684.3|7674.3|7684.3|7674.3|7683.8|7673.8|2
1606971520000|2020-12-03 04:58:40|7684|7674|7684.3|7674.3|7684.3|7674.3|7684|7674|2
1606971530000|2020-12-03 04:58:50|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606971570000|2020-12-03 04:59:30|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606971580000|2020-12-03 04:59:40|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606971590000|2020-12-03 04:59:50|7686|7676|7686|7676|7686|7676|7686|7676|1
1606971600000|2020-12-03 05:00:00|7686.3|7676.3|7685|7675|7686.3|7676.3|7685|7675|3
1606971610000|2020-12-03 05:00:10|7684|7674|7684|7674|7684|7674|7684|7674|1
1606971620000|2020-12-03 05:00:20|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606971630000|2020-12-03 05:00:30|7683.5|7673.5|7682.5|7672.5|7683.5|7673.5|7682.5|7672.5|4
1606971650000|2020-12-03 05:00:50|7681.5|7671.5|7682|7672|7682|7672|7681.5|7671.5|2
1606971660000|2020-12-03 05:01:00|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606971670000|2020-12-03 05:01:10|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606971680000|2020-12-03 05:01:20|7684|7674|7684|7674|7684|7674|7684|7674|1
1606971690000|2020-12-03 05:01:30|7683.5|7673.5|7683.8|7673.8|7683.8|7673.8|7683.5|7673.5|2
1606971700000|2020-12-03 05:01:40|7684|7674|7683.5|7673.5|7684|7674|7683.5|7673.5|2
1606971740000|2020-12-03 05:02:20|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606971750000|2020-12-03 05:02:30|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|7684.5|7674.5|1
1606971780000|2020-12-03 05:03:00|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606971800000|2020-12-03 05:03:20|7685|7675|7685.3|7675.3|7685.3|7675.3|7685|7675|2
1606971810000|2020-12-03 05:03:30|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606971830000|2020-12-03 05:03:50|7685|7675|7685|7675|7685|7675|7685|7675|1
1606971850000|2020-12-03 05:04:10|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606971860000|2020-12-03 05:04:20|7684.5|7674.5|7683.3|7673.3|7684.5|7674.5|7683.3|7673.3|2
1606971870000|2020-12-03 05:04:30|7683|7673|7683.3|7673.3|7683.3|7673.3|7683|7673|2
1606971890000|2020-12-03 05:04:50|7683.5|7673.5|7683.3|7673.3|7683.5|7673.5|7683.3|7673.3|2
1606971900000|2020-12-03 05:05:00|7684|7674|7684|7674|7684|7674|7684|7674|1
1606971910000|2020-12-03 05:05:10|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684.3|7674.3|2
1606971920000|2020-12-03 05:05:20|7684.8|7674.8|7686.5|7676.5|7686.5|7676.5|7684.8|7674.8|3
1606971930000|2020-12-03 05:05:30|7686|7676|7686|7676|7686|7676|7686|7676|1
1606971940000|2020-12-03 05:05:40|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606971950000|2020-12-03 05:05:50|7686|7676|7686|7676|7686|7676|7685.5|7675.5|3
1606971960000|2020-12-03 05:06:00|7685.5|7675.5|7686|7676|7686|7676|7685.5|7675.5|5
1606971970000|2020-12-03 05:06:10|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606971980000|2020-12-03 05:06:20|7685|7675|7685|7675|7685|7675|7685|7675|1
1606971990000|2020-12-03 05:06:30|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606972020000|2020-12-03 05:07:00|7685|7675|7685|7675|7685.3|7675.3|7685|7675|3
1606972030000|2020-12-03 05:07:10|7684.8|7674.8|7684.3|7674.3|7684.8|7674.8|7684.3|7674.3|2
1606972040000|2020-12-03 05:07:20|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684.3|7674.3|2
1606972090000|2020-12-03 05:08:10|7684|7674|7683.3|7673.3|7684|7674|7683.3|7673.3|2
1606972100000|2020-12-03 05:08:20|7684|7674|7683.5|7673.5|7684|7674|7683.5|7673.5|2
1606972110000|2020-12-03 05:08:30|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606972120000|2020-12-03 05:08:40|7683|7673|7683.3|7673.3|7683.3|7673.3|7683|7673|2
1606972180000|2020-12-03 05:09:40|7684|7674|7684|7674|7684|7674|7684|7674|1
1606972190000|2020-12-03 05:09:50|7684.5|7674.5|7685|7675|7685|7675|7684.5|7674.5|2
1606972200000|2020-12-03 05:10:00|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684|7674|3
1606972210000|2020-12-03 05:10:10|7685|7675|7685|7675|7685.3|7675.3|7685|7675|3
1606972250000|2020-12-03 05:10:50|7685.3|7675.3|7685|7675|7685.3|7675.3|7685|7675|2
1606972270000|2020-12-03 05:11:10|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685|7675|3
1606972280000|2020-12-03 05:11:20|7685|7675|7685|7675|7685|7675|7685|7675|1
1606972290000|2020-12-03 05:11:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606972310000|2020-12-03 05:11:50|7685|7675|7685.5|7675.5|7686|7676|7685|7675|4
1606972320000|2020-12-03 05:12:00|7686|7676|7686|7676|7686|7676|7686|7676|1
1606972330000|2020-12-03 05:12:10|7685|7675|7686|7676|7687.3|7677.3|7685|7675|4
1606972350000|2020-12-03 05:12:30|7686.3|7676.3|7686|7676|7686.3|7676.3|7686|7676|2
1606972360000|2020-12-03 05:12:40|7685.8|7675.8|7685.3|7675.3|7685.8|7675.8|7685.3|7675.3|2
1606972370000|2020-12-03 05:12:50|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606972390000|2020-12-03 05:13:10|7686.5|7676.5|7685|7675|7686.5|7676.5|7685|7675|3
1606972420000|2020-12-03 05:13:40|7685.3|7675.3|7685|7675|7685.3|7675.3|7685|7675|2
1606972430000|2020-12-03 05:13:50|7685.3|7675.3|7685|7675|7685.3|7675.3|7685|7675|2
1606972460000|2020-12-03 05:14:20|7685.3|7675.3|7686|7676|7686.5|7676.5|7685.3|7675.3|3
1606972520000|2020-12-03 05:15:20|7685.8|7675.8|7686.3|7676.3|7686.3|7676.3|7685.8|7675.8|3
1606972540000|2020-12-03 05:15:40|7685.8|7675.8|7686|7676|7686|7676|7685.8|7675.8|2
1606972550000|2020-12-03 05:15:50|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606972560000|2020-12-03 05:16:00|7685|7675|7685|7675|7685.3|7675.3|7685|7675|5
1606972570000|2020-12-03 05:16:10|7683.3|7673.3|7683|7673|7683.3|7673.3|7683|7673|4
1606972580000|2020-12-03 05:16:20|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606972590000|2020-12-03 05:16:30|7684.3|7674.3|7684|7674|7684.3|7674.3|7684|7674|2
1606972620000|2020-12-03 05:17:00|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|7683.8|7673.8|1
1606972640000|2020-12-03 05:17:20|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1606972670000|2020-12-03 05:17:50|7683|7673|7683|7673|7683|7673|7683|7673|1
1606972680000|2020-12-03 05:18:00|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|1
1606972690000|2020-12-03 05:18:10|7683|7673|7683|7673|7683|7673|7683|7673|1
1606972730000|2020-12-03 05:18:50|7682.8|7672.8|7682.5|7672.5|7682.8|7672.8|7682.5|7672.5|2
1606972750000|2020-12-03 05:19:10|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606972760000|2020-12-03 05:19:20|7683|7673|7683|7673|7683|7673|7683|7673|1
1606972780000|2020-12-03 05:19:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606972790000|2020-12-03 05:19:50|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|7682.5|7672.5|1
1606972800000|2020-12-03 05:20:00|7683|7673|7683|7673|7683|7673|7683|7673|1
1606972810000|2020-12-03 05:20:10|7682.8|7672.8|7683|7673|7683|7673|7682.8|7672.8|4
1606972840000|2020-12-03 05:20:40|7682|7672|7682.3|7672.3|7682.3|7672.3|7682|7672|4
1606972850000|2020-12-03 05:20:50|7682|7672|7682.3|7672.3|7682.3|7672.3|7682|7672|2
1606972860000|2020-12-03 05:21:00|7682|7672|7682.3|7672.3|7682.3|7672.3|7682|7672|4
1606972870000|2020-12-03 05:21:10|7683.3|7673.3|7682.3|7672.3|7683.3|7673.3|7682.3|7672.3|4
1606972880000|2020-12-03 05:21:20|7682|7672|7682|7672|7682|7672|7682|7672|1
1606972920000|2020-12-03 05:22:00|7683|7673|7683|7673|7683|7673|7683|7673|1
1606972940000|2020-12-03 05:22:20|7682|7672|7682|7672|7682|7672|7682|7672|1
1606972950000|2020-12-03 05:22:30|7682.3|7672.3|7682|7672|7682.3|7672.3|7682|7672|2
1606972970000|2020-12-03 05:22:50|7682.3|7672.3|7682|7672|7682.3|7672.3|7682|7672|4
1606972980000|2020-12-03 05:23:00|7681|7671|7681|7671|7681|7671|7681|7671|1
1606972990000|2020-12-03 05:23:10|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606973000000|2020-12-03 05:23:20|7680.3|7670.3|7680.3|7670.3|7680.5|7670.5|7680.3|7670.3|3
1606973010000|2020-12-03 05:23:30|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1606973030000|2020-12-03 05:23:50|7681|7671|7681|7671|7681|7671|7681|7671|1
1606973060000|2020-12-03 05:24:20|7680.8|7670.8|7681|7671|7681|7671|7680.8|7670.8|2
1606973100000|2020-12-03 05:25:00|7681.3|7671.3|7681|7671|7681.3|7671.3|7681|7671|2
1606973120000|2020-12-03 05:25:20|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606973130000|2020-12-03 05:25:30|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606973140000|2020-12-03 05:25:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606973230000|2020-12-03 05:27:10|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606973250000|2020-12-03 05:27:30|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606973270000|2020-12-03 05:27:50|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606973280000|2020-12-03 05:28:00|7682|7672|7682|7672|7682|7672|7682|7672|1
1606973290000|2020-12-03 05:28:10|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606973320000|2020-12-03 05:28:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606973350000|2020-12-03 05:29:10|7682|7672|7682|7672|7682|7672|7682|7672|1
1606973360000|2020-12-03 05:29:20|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606973370000|2020-12-03 05:29:30|7682|7672|7682|7672|7682|7672|7682|7672|1
1606973380000|2020-12-03 05:29:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606973390000|2020-12-03 05:29:50|7683|7673|7684.8|7674.8|7684.8|7674.8|7683|7673|3
1606973400000|2020-12-03 05:30:00|7685.8|7675.8|7684|7674|7688.5|7678.5|7684|7674|13
1606973410000|2020-12-03 05:30:10|7686.5|7676.5|7686.3|7676.3|7687.5|7677.5|7686.3|7676.3|5
1606973420000|2020-12-03 05:30:20|7686|7676|7686.3|7676.3|7686.3|7676.3|7685.3|7675.3|5
1606973430000|2020-12-03 05:30:30|7687.3|7677.3|7686.5|7676.5|7688.3|7678.3|7686.5|7676.5|5
1606973440000|2020-12-03 05:30:40|7687.3|7677.3|7688.8|7678.8|7688.8|7678.8|7687.3|7677.3|9
1606973450000|2020-12-03 05:30:50|7688.5|7678.5|7686.3|7676.3|7688.5|7678.5|7686.3|7676.3|6
1606973460000|2020-12-03 05:31:00|7687.3|7677.3|7687.5|7677.5|7688.5|7678.5|7687.3|7677.3|6
1606973470000|2020-12-03 05:31:10|7688.5|7678.5|7689|7679|7689.3|7679.3|7688.5|7678.5|3
1606973480000|2020-12-03 05:31:20|7689.5|7679.5|7690.8|7680.8|7690.8|7680.8|7689.5|7679.5|3
1606973490000|2020-12-03 05:31:30|7691.5|7681.5|7690.8|7680.8|7691.5|7681.5|7690.8|7680.8|2
1606973500000|2020-12-03 05:31:40|7690.5|7680.5|7692.3|7682.3|7692.3|7682.3|7690.5|7680.5|6
1606973510000|2020-12-03 05:31:50|7691.5|7681.5|7691|7681|7691.5|7681.5|7691|7681|3
1606973520000|2020-12-03 05:32:00|7690.3|7680.3|7691.3|7681.3|7691.3|7681.3|7690.3|7680.3|3
1606973530000|2020-12-03 05:32:10|7691.8|7681.8|7691.3|7681.3|7691.8|7681.8|7690.8|7680.8|4
1606973540000|2020-12-03 05:32:20|7691.5|7681.5|7691.3|7681.3|7691.5|7681.5|7691.3|7681.3|2
1606973550000|2020-12-03 05:32:30|7690.8|7680.8|7690.8|7680.8|7690.8|7680.8|7690.8|7680.8|1
1606973560000|2020-12-03 05:32:40|7689.5|7679.5|7689.3|7679.3|7689.5|7679.5|7688.5|7678.5|4
1606973570000|2020-12-03 05:32:50|7690.3|7680.3|7690.3|7680.3|7691.3|7681.3|7690.3|7680.3|3
1606973580000|2020-12-03 05:33:00|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606973590000|2020-12-03 05:33:10|7689.3|7679.3|7689|7679|7689.3|7679.3|7688.5|7678.5|4
1606973600000|2020-12-03 05:33:20|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606973610000|2020-12-03 05:33:30|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1606973620000|2020-12-03 05:33:40|7688.3|7678.3|7688.3|7678.3|7688.5|7678.5|7687.3|7677.3|5
1606973640000|2020-12-03 05:34:00|7688|7678|7688.3|7678.3|7688.3|7678.3|7688|7678|2
1606973650000|2020-12-03 05:34:10|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|1
1606973660000|2020-12-03 05:34:20|7687|7677|7687|7677|7687|7677|7687|7677|1
1606973670000|2020-12-03 05:34:30|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|1
1606973680000|2020-12-03 05:34:40|7686.3|7676.3|7685.5|7675.5|7686.3|7676.3|7685.3|7675.3|4
1606973690000|2020-12-03 05:34:50|7685.8|7675.8|7686|7676|7686.5|7676.5|7685.8|7675.8|5
1606973700000|2020-12-03 05:35:00|7686.3|7676.3|7687.3|7677.3|7687.3|7677.3|7686.3|7676.3|3
1606973720000|2020-12-03 05:35:20|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1606973730000|2020-12-03 05:35:30|7688|7678|7688|7678|7688|7678|7687.8|7677.8|3
1606973750000|2020-12-03 05:35:50|7689|7679|7689.5|7679.5|7689.5|7679.5|7689|7679|3
1606973760000|2020-12-03 05:36:00|7690|7680|7690|7680|7690|7680|7689.3|7679.3|3
1606973780000|2020-12-03 05:36:20|7689.8|7679.8|7689|7679|7689.8|7679.8|7689|7679|2
1606973790000|2020-12-03 05:36:30|7689.3|7679.3|7690|7680|7690|7680|7689.3|7679.3|4
1606973800000|2020-12-03 05:36:40|7689.3|7679.3|7689.5|7679.5|7689.5|7679.5|7689.3|7679.3|2
1606973810000|2020-12-03 05:36:50|7689.8|7679.8|7689.5|7679.5|7689.8|7679.8|7689.3|7679.3|3
1606973820000|2020-12-03 05:37:00|7690|7680|7691|7681|7691|7681|7690|7680|2
1606973830000|2020-12-03 05:37:10|7691.3|7681.3|7691.3|7681.3|7691.5|7681.5|7691.3|7681.3|3
1606973840000|2020-12-03 05:37:20|7691.8|7681.8|7691.5|7681.5|7691.8|7681.8|7691|7681|3
1606973850000|2020-12-03 05:37:30|7691.8|7681.8|7691.5|7681.5|7691.8|7681.8|7691.3|7681.3|3
1606973860000|2020-12-03 05:37:40|7691.3|7681.3|7691.8|7681.8|7691.8|7681.8|7691.3|7681.3|4
1606973870000|2020-12-03 05:37:50|7690.5|7680.5|7691|7681|7691|7681|7690.3|7680.3|4
1606973880000|2020-12-03 05:38:00|7691.3|7681.3|7691.5|7681.5|7691.5|7681.5|7691.3|7681.3|2
1606973890000|2020-12-03 05:38:10|7691.8|7681.8|7691.8|7681.8|7691.8|7681.8|7691.8|7681.8|1
1606973900000|2020-12-03 05:38:20|7692.5|7682.5|7693|7683|7693|7683|7692.5|7682.5|2
1606973910000|2020-12-03 05:38:30|7693.3|7683.3|7693.3|7683.3|7693.5|7683.5|7692.8|7682.8|8
1606973920000|2020-12-03 05:38:40|7693.5|7683.5|7694.5|7684.5|7694.8|7684.8|7693.5|7683.5|5
1606973930000|2020-12-03 05:38:50|7695.5|7685.5|7695.8|7685.8|7695.8|7685.8|7695.5|7685.5|4
1606973940000|2020-12-03 05:39:00|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7694.8|7684.8|4
1606973950000|2020-12-03 05:39:10|7695.5|7685.5|7695.8|7685.8|7696.5|7686.5|7695.5|7685.5|9
1606973960000|2020-12-03 05:39:20|7696.3|7686.3|7696.5|7686.5|7696.5|7686.5|7696|7686|4
1606973970000|2020-12-03 05:39:30|7697.8|7687.8|7697.5|7687.5|7698.3|7688.3|7697.3|7687.3|7
1606973980000|2020-12-03 05:39:40|7697.8|7687.8|7697.5|7687.5|7697.8|7687.8|7697.5|7687.5|4
1606973990000|2020-12-03 05:39:50|7697.8|7687.8|7697.5|7687.5|7697.8|7687.8|7697.3|7687.3|8
1606974000000|2020-12-03 05:40:00|7697.8|7687.8|7697.8|7687.8|7698.3|7688.3|7697.5|7687.5|13
1606974010000|2020-12-03 05:40:10|7697.5|7687.5|7695.5|7685.5|7697.5|7687.5|7695.3|7685.3|6
1606974030000|2020-12-03 05:40:30|7696.3|7686.3|7695.5|7685.5|7696.3|7686.3|7694.5|7684.5|5
1606974040000|2020-12-03 05:40:40|7694.8|7684.8|7693.8|7683.8|7694.8|7684.8|7693.8|7683.8|3
1606974050000|2020-12-03 05:40:50|7694|7684|7693.8|7683.8|7694|7684|7693.8|7683.8|2
1606974070000|2020-12-03 05:41:10|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1606974080000|2020-12-03 05:41:20|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|7694.3|7684.3|1
1606974090000|2020-12-03 05:41:30|7694|7684|7693.3|7683.3|7694|7684|7693.3|7683.3|3
1606974100000|2020-12-03 05:41:40|7692.8|7682.8|7692.5|7682.5|7692.8|7682.8|7692.5|7682.5|2
1606974110000|2020-12-03 05:41:50|7692.8|7682.8|7693|7683|7693|7683|7692.8|7682.8|2
1606974120000|2020-12-03 05:42:00|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|1
1606974130000|2020-12-03 05:42:10|7694|7684|7693.8|7683.8|7694|7684|7693.5|7683.5|4
1606974140000|2020-12-03 05:42:20|7693.5|7683.5|7694|7684|7694|7684|7693.5|7683.5|2
1606974150000|2020-12-03 05:42:30|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|7694.8|7684.8|1
1606974160000|2020-12-03 05:42:40|7694.5|7684.5|7693.8|7683.8|7694.5|7684.5|7693.8|7683.8|2
1606974170000|2020-12-03 05:42:50|7693.5|7683.5|7693|7683|7693.5|7683.5|7692.5|7682.5|3
1606974190000|2020-12-03 05:43:10|7692.8|7682.8|7693|7683|7693|7683|7692.8|7682.8|2
1606974220000|2020-12-03 05:43:40|7693.8|7683.8|7693.5|7683.5|7693.8|7683.8|7693.5|7683.5|2
1606974240000|2020-12-03 05:44:00|7693|7683|7692.5|7682.5|7693|7683|7692.5|7682.5|2
1606974260000|2020-12-03 05:44:20|7692.3|7682.3|7692.5|7682.5|7692.5|7682.5|7692.3|7682.3|2
1606974270000|2020-12-03 05:44:30|7692.3|7682.3|7692.5|7682.5|7692.5|7682.5|7691.8|7681.8|3
1606974280000|2020-12-03 05:44:40|7692|7682|7692.3|7682.3|7692.5|7682.5|7691.8|7681.8|5
1606974290000|2020-12-03 05:44:50|7691.8|7681.8|7692.3|7682.3|7692.3|7682.3|7691.5|7681.5|4
1606974300000|2020-12-03 05:45:00|7692.5|7682.5|7692|7682|7692.5|7682.5|7692|7682|3
1606974310000|2020-12-03 05:45:10|7691.8|7681.8|7690.5|7680.5|7691.8|7681.8|7690.5|7680.5|4
1606974330000|2020-12-03 05:45:30|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1606974360000|2020-12-03 05:46:00|7691.3|7681.3|7692.3|7682.3|7692.3|7682.3|7691.3|7681.3|2
1606974370000|2020-12-03 05:46:10|7692.5|7682.5|7692.5|7682.5|7692.5|7682.5|7692.3|7682.3|3
1606974380000|2020-12-03 05:46:20|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|1
1606974390000|2020-12-03 05:46:30|7692|7682|7691.5|7681.5|7692|7682|7691.5|7681.5|2
1606974400000|2020-12-03 05:46:40|7691.3|7681.3|7691.3|7681.3|7691.5|7681.5|7691.3|7681.3|3
1606974410000|2020-12-03 05:46:50|7691.5|7681.5|7691.3|7681.3|7691.5|7681.5|7691.3|7681.3|2
1606974440000|2020-12-03 05:47:20|7690.5|7680.5|7689.8|7679.8|7690.5|7680.5|7689.5|7679.5|4
1606974450000|2020-12-03 05:47:30|7690|7680|7690|7680|7690|7680|7689.5|7679.5|4
1606974460000|2020-12-03 05:47:40|7689.8|7679.8|7689.5|7679.5|7689.8|7679.8|7689.5|7679.5|2
1606974470000|2020-12-03 05:47:50|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|1
1606974480000|2020-12-03 05:48:00|7689.5|7679.5|7689.3|7679.3|7689.5|7679.5|7689.3|7679.3|2
1606974490000|2020-12-03 05:48:10|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1606974500000|2020-12-03 05:48:20|7688.3|7678.3|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|3
1606974510000|2020-12-03 05:48:30|7687.8|7677.8|7687.5|7677.5|7687.8|7677.8|7687.5|7677.5|2
1606974520000|2020-12-03 05:48:40|7687|7677|7686.3|7676.3|7687|7677|7686.3|7676.3|2
1606974530000|2020-12-03 05:48:50|7686.5|7676.5|7687|7677|7687.3|7677.3|7686.5|7676.5|5
1606974540000|2020-12-03 05:49:00|7687.3|7677.3|7686|7676|7687.3|7677.3|7685.8|7675.8|6
1606974550000|2020-12-03 05:49:10|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1606974560000|2020-12-03 05:49:20|7685|7675|7685|7675|7685.8|7675.8|7685|7675|3
1606974570000|2020-12-03 05:49:30|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684|7674|3
1606974580000|2020-12-03 05:49:40|7684|7674|7683|7673|7684.3|7674.3|7682.5|7672.5|6
1606974590000|2020-12-03 05:49:50|7682.5|7672.5|7683|7673|7683|7673|7682|7672|5
1606974600000|2020-12-03 05:50:00|7682.8|7672.8|7681.5|7671.5|7683|7673|7681.5|7671.5|3
1606974610000|2020-12-03 05:50:10|7681.3|7671.3|7680.3|7670.3|7681.3|7671.3|7680.3|7670.3|5
1606974620000|2020-12-03 05:50:20|7680.5|7670.5|7681.3|7671.3|7681.3|7671.3|7680.5|7670.5|7
1606974630000|2020-12-03 05:50:30|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|3
1606974640000|2020-12-03 05:50:40|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|7681.3|7671.3|1
1606974650000|2020-12-03 05:50:50|7681|7671|7683.5|7673.5|7683.5|7673.5|7681|7671|6
1606974660000|2020-12-03 05:51:00|7684.3|7674.3|7685|7675|7685.8|7675.8|7684.3|7674.3|7
1606974670000|2020-12-03 05:51:10|7684|7674|7684|7674|7684|7674|7684|7674|1
1606974690000|2020-12-03 05:51:30|7683.8|7673.8|7684.5|7674.5|7684.5|7674.5|7683.8|7673.8|3
1606974700000|2020-12-03 05:51:40|7684|7674|7686.5|7676.5|7687|7677|7683.8|7673.8|8
1606974710000|2020-12-03 05:51:50|7687|7677|7686|7676|7687|7677|7686|7676|3
1606974720000|2020-12-03 05:52:00|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|1
1606974730000|2020-12-03 05:52:10|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685|7675|3
1606974750000|2020-12-03 05:52:30|7685|7675|7685.3|7675.3|7685.3|7675.3|7685|7675|2
1606974760000|2020-12-03 05:52:40|7684.8|7674.8|7683|7673|7684.8|7674.8|7682.3|7672.3|5
1606974770000|2020-12-03 05:52:50|7683.8|7673.8|7683|7673|7683.8|7673.8|7683|7673|2
1606974780000|2020-12-03 05:53:00|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|7682.3|7672.3|1
1606974790000|2020-12-03 05:53:10|7682.5|7672.5|7683.8|7673.8|7683.8|7673.8|7682.5|7672.5|3
1606974800000|2020-12-03 05:53:20|7683.3|7673.3|7684.5|7674.5|7684.5|7674.5|7683.3|7673.3|3
1606974810000|2020-12-03 05:53:30|7685.3|7675.3|7685.8|7675.8|7685.8|7675.8|7685.3|7675.3|2
1606974820000|2020-12-03 05:53:40|7686.3|7676.3|7685.8|7675.8|7686.3|7676.3|7685.8|7675.8|2
1606974830000|2020-12-03 05:53:50|7686.3|7676.3|7685.8|7675.8|7686.3|7676.3|7685.8|7675.8|2
1606974840000|2020-12-03 05:54:00|7685.3|7675.3|7687.5|7677.5|7687.5|7677.5|7685.3|7675.3|6
1606974850000|2020-12-03 05:54:10|7687|7677|7687|7677|7687|7677|7687|7677|1
1606974860000|2020-12-03 05:54:20|7686.3|7676.3|7686.5|7676.5|7686.5|7676.5|7685.8|7675.8|3
1606974870000|2020-12-03 05:54:30|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606974880000|2020-12-03 05:54:40|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|1
1606974890000|2020-12-03 05:54:50|7687|7677|7686.8|7676.8|7687|7677|7686.8|7676.8|2
1606974910000|2020-12-03 05:55:10|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|1
1606974930000|2020-12-03 05:55:30|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7684.8|7674.8|5
1606974940000|2020-12-03 05:55:40|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606974950000|2020-12-03 05:55:50|7684.5|7674.5|7686.5|7676.5|7686.5|7676.5|7684.5|7674.5|7
1606974960000|2020-12-03 05:56:00|7686.8|7676.8|7689.8|7679.8|7689.8|7679.8|7686.8|7676.8|6
1606974970000|2020-12-03 05:56:10|7689|7679|7689|7679|7689.5|7679.5|7689|7679|5
1606974980000|2020-12-03 05:56:20|7688.8|7678.8|7688.3|7678.3|7688.8|7678.8|7688.3|7678.3|2
1606974990000|2020-12-03 05:56:30|7687.5|7677.5|7687.8|7677.8|7687.8|7677.8|7687.5|7677.5|2
1606975000000|2020-12-03 05:56:40|7687.5|7677.5|7688|7678|7688|7678|7687.5|7677.5|3
1606975010000|2020-12-03 05:56:50|7688.8|7678.8|7689.3|7679.3|7689.3|7679.3|7688.8|7678.8|5
1606975020000|2020-12-03 05:57:00|7689|7679|7688.8|7678.8|7689|7679|7688.8|7678.8|2
1606975030000|2020-12-03 05:57:10|7688.5|7678.5|7688.3|7678.3|7688.5|7678.5|7688|7678|5
1606975040000|2020-12-03 05:57:20|7688|7678|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|4
1606975060000|2020-12-03 05:57:40|7687|7677|7687|7677|7687|7677|7687|7677|1
1606975070000|2020-12-03 05:57:50|7686|7676|7686.5|7676.5|7687.5|7677.5|7686|7676|6
1606975080000|2020-12-03 05:58:00|7686.3|7676.3|7686.3|7676.3|7686.5|7676.5|7686.3|7676.3|3
1606975090000|2020-12-03 05:58:10|7686.5|7676.5|7686|7676|7687|7677|7686|7676|7
1606975100000|2020-12-03 05:58:20|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|7687.3|7677.3|1
1606975110000|2020-12-03 05:58:30|7687.5|7677.5|7688.3|7678.3|7688.3|7678.3|7687.5|7677.5|2
1606975130000|2020-12-03 05:58:50|7688.5|7678.5|7688.3|7678.3|7688.5|7678.5|7687.8|7677.8|3
1606975140000|2020-12-03 05:59:00|7688|7678|7686.8|7676.8|7688|7678|7686.8|7676.8|3
1606975150000|2020-12-03 05:59:10|7686.5|7676.5|7688|7678|7688.3|7678.3|7685.8|7675.8|9
1606975160000|2020-12-03 05:59:20|7688.3|7678.3|7689.3|7679.3|7689.5|7679.5|7688.3|7678.3|4
1606975170000|2020-12-03 05:59:30|7689.8|7679.8|7690|7680|7690|7680|7689.3|7679.3|4
1606975180000|2020-12-03 05:59:40|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1606975190000|2020-12-03 05:59:50|7688.8|7678.8|7688|7678|7689|7679|7688|7678|4
1606975200000|2020-12-03 06:00:00|7687.5|7677.5|7685.8|7675.8|7687.5|7677.5|7685.5|7675.5|5
1606975210000|2020-12-03 06:00:10|7685.5|7675.5|7687|7677|7687|7677|7685.5|7675.5|6
1606975220000|2020-12-03 06:00:20|7687.8|7677.8|7687.5|7677.5|7687.8|7677.8|7687.5|7677.5|2
1606975230000|2020-12-03 06:00:30|7687.3|7677.3|7687|7677|7687.3|7677.3|7687|7677|2
1606975240000|2020-12-03 06:00:40|7686.5|7676.5|7686.3|7676.3|7687|7677|7685.5|7675.5|8
1606975250000|2020-12-03 06:00:50|7685.5|7675.5|7686.3|7676.3|7686.3|7676.3|7684.8|7674.8|5
1606975260000|2020-12-03 06:01:00|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606975270000|2020-12-03 06:01:10|7686.3|7676.3|7685.5|7675.5|7686.3|7676.3|7685.5|7675.5|2
1606975280000|2020-12-03 06:01:20|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7685.5|7675.5|3
1606975290000|2020-12-03 06:01:30|7685.5|7675.5|7684.8|7674.8|7685.5|7675.5|7684.5|7674.5|4
1606975300000|2020-12-03 06:01:40|7684.3|7674.3|7683.3|7673.3|7684.3|7674.3|7683.3|7673.3|3
1606975310000|2020-12-03 06:01:50|7682.5|7672.5|7682.3|7672.3|7682.5|7672.5|7682.3|7672.3|2
1606975320000|2020-12-03 06:02:00|7681.5|7671.5|7679.3|7669.3|7681.5|7671.5|7679.3|7669.3|10
1606975330000|2020-12-03 06:02:10|7680.3|7670.3|7677.8|7667.8|7680.5|7670.5|7677.8|7667.8|7
1606975340000|2020-12-03 06:02:20|7678.3|7668.3|7678.5|7668.5|7678.8|7668.8|7677.3|7667.3|6
1606975350000|2020-12-03 06:02:30|7678.8|7668.8|7675.5|7665.5|7678.8|7668.8|7675.5|7665.5|11
1606975360000|2020-12-03 06:02:40|7676|7666|7675.8|7665.8|7676.5|7666.5|7675.8|7665.8|8
1606975370000|2020-12-03 06:02:50|7675.5|7665.5|7672.8|7662.8|7675.8|7665.8|7672.8|7662.8|8
1606975380000|2020-12-03 06:03:00|7673|7663|7670.8|7660.8|7673.3|7663.3|7669|7659|15
1606975390000|2020-12-03 06:03:10|7671.8|7661.8|7673.3|7663.3|7673.3|7663.3|7671.8|7661.8|5
1606975400000|2020-12-03 06:03:20|7673|7663|7674.3|7664.3|7674.3|7664.3|7673|7663|6
1606975410000|2020-12-03 06:03:30|7674.5|7664.5|7675.5|7665.5|7675.5|7665.5|7674.3|7664.3|6
1606975420000|2020-12-03 06:03:40|7674.3|7664.3|7675.3|7665.3|7675.3|7665.3|7674.3|7664.3|3
1606975430000|2020-12-03 06:03:50|7675.5|7665.5|7673.5|7663.5|7675.8|7665.8|7672.5|7662.5|10
1606975440000|2020-12-03 06:04:00|7674|7664|7672|7662|7674|7664|7671.5|7661.5|7
1606975460000|2020-12-03 06:04:20|7673|7663|7673.8|7663.8|7675|7665|7673|7663|5
1606975470000|2020-12-03 06:04:30|7674.8|7664.8|7673.8|7663.8|7674.8|7664.8|7673.8|7663.8|2
1606975480000|2020-12-03 06:04:40|7671.8|7661.8|7671.8|7661.8|7673.5|7663.5|7671.5|7661.5|11
1606975490000|2020-12-03 06:04:50|7672.8|7662.8|7673.8|7663.8|7674.5|7664.5|7672.8|7662.8|4
1606975500000|2020-12-03 06:05:00|7674|7664|7674.5|7664.5|7674.5|7664.5|7674|7664|5
1606975510000|2020-12-03 06:05:10|7675.3|7665.3|7674.3|7664.3|7675.3|7665.3|7674.3|7664.3|2
1606975520000|2020-12-03 06:05:20|7673.5|7663.5|7674.3|7664.3|7674.3|7664.3|7673.5|7663.5|8
1606975530000|2020-12-03 06:05:30|7675.5|7665.5|7676.8|7666.8|7676.8|7666.8|7675.5|7665.5|6
1606975540000|2020-12-03 06:05:40|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|7675.5|7665.5|1
1606975550000|2020-12-03 06:05:50|7674.3|7664.3|7672.8|7662.8|7674.3|7664.3|7672.8|7662.8|7
1606975560000|2020-12-03 06:06:00|7672.3|7662.3|7672.8|7662.8|7672.8|7662.8|7671.5|7661.5|5
1606975570000|2020-12-03 06:06:10|7673.5|7663.5|7675.8|7665.8|7675.8|7665.8|7673.5|7663.5|5
1606975580000|2020-12-03 06:06:20|7676.3|7666.3|7677.8|7667.8|7678.8|7668.8|7676.3|7666.3|7
1606975590000|2020-12-03 06:06:30|7677.5|7667.5|7677.5|7667.5|7677.5|7667.5|7676.5|7666.5|5
1606975600000|2020-12-03 06:06:40|7676.5|7666.5|7676.8|7666.8|7676.8|7666.8|7676.5|7666.5|2
1606975610000|2020-12-03 06:06:50|7677.5|7667.5|7680.8|7670.8|7680.8|7670.8|7677.5|7667.5|7
1606975620000|2020-12-03 06:07:00|7683|7673|7682|7672|7683|7673|7681.5|7671.5|4
1606975630000|2020-12-03 06:07:10|7681.5|7671.5|7680|7670|7681.5|7671.5|7680|7670|4
1606975640000|2020-12-03 06:07:20|7680.3|7670.3|7680.5|7670.5|7680.5|7670.5|7679.8|7669.8|3
1606975650000|2020-12-03 06:07:30|7679.8|7669.8|7679|7669|7679.8|7669.8|7679|7669|2
1606975660000|2020-12-03 06:07:40|7680.3|7670.3|7680|7670|7682|7672|7679.5|7669.5|9
1606975670000|2020-12-03 06:07:50|7680.5|7670.5|7678.5|7668.5|7680.5|7670.5|7678.5|7668.5|7
1606975680000|2020-12-03 06:08:00|7678.8|7668.8|7679|7669|7679|7669|7677.5|7667.5|5
1606975690000|2020-12-03 06:08:10|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|7680.3|7670.3|1
1606975700000|2020-12-03 06:08:20|7680|7670|7681.3|7671.3|7681.5|7671.5|7680|7670|8
1606975710000|2020-12-03 06:08:30|7681|7671|7681|7671|7681.3|7671.3|7681|7671|5
1606975720000|2020-12-03 06:08:40|7681.3|7671.3|7680.5|7670.5|7681.3|7671.3|7680.5|7670.5|4
1606975730000|2020-12-03 06:08:50|7679|7669|7676.8|7666.8|7679|7669|7676.8|7666.8|8
1606975740000|2020-12-03 06:09:00|7677.5|7667.5|7677|7667|7677.8|7667.8|7676.3|7666.3|5
1606975750000|2020-12-03 06:09:10|7678|7668|7677.5|7667.5|7678.5|7668.5|7677.5|7667.5|3
1606975760000|2020-12-03 06:09:20|7678.8|7668.8|7680.3|7670.3|7680.3|7670.3|7678.8|7668.8|8
1606975770000|2020-12-03 06:09:30|7680|7670|7680.8|7670.8|7681.5|7671.5|7680|7670|8
1606975780000|2020-12-03 06:09:40|7681|7671|7681.3|7671.3|7681.5|7671.5|7681|7671|4
1606975790000|2020-12-03 06:09:50|7680.8|7670.8|7680.5|7670.5|7680.8|7670.8|7680|7670|4
1606975800000|2020-12-03 06:10:00|7680|7670|7679|7669|7680|7670|7679|7669|3
1606975810000|2020-12-03 06:10:10|7678.5|7668.5|7678|7668|7678.5|7668.5|7677.8|7667.8|3
1606975820000|2020-12-03 06:10:20|7679|7669|7678.8|7668.8|7679.5|7669.5|7677.8|7667.8|9
1606975830000|2020-12-03 06:10:30|7679|7669|7678.8|7668.8|7679|7669|7678.5|7668.5|4
1606975840000|2020-12-03 06:10:40|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606975850000|2020-12-03 06:10:50|7680.3|7670.3|7680.5|7670.5|7680.5|7670.5|7680.3|7670.3|2
1606975860000|2020-12-03 06:11:00|7679.5|7669.5|7679|7669|7679.5|7669.5|7679|7669|3
1606975870000|2020-12-03 06:11:10|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606975880000|2020-12-03 06:11:20|7679|7669|7679.3|7669.3|7679.3|7669.3|7679|7669|4
1606975890000|2020-12-03 06:11:30|7680|7670|7680.8|7670.8|7681|7671|7680|7670|8
1606975900000|2020-12-03 06:11:40|7681|7671|7680.5|7670.5|7681.3|7671.3|7680.5|7670.5|3
1606975910000|2020-12-03 06:11:50|7681|7671|7681.8|7671.8|7682.8|7672.8|7681|7671|8
1606975940000|2020-12-03 06:12:20|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|5
1606975950000|2020-12-03 06:12:30|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|7681.8|7671.8|1
1606975960000|2020-12-03 06:12:40|7681.5|7671.5|7681.3|7671.3|7681.5|7671.5|7681.3|7671.3|2
1606975970000|2020-12-03 06:12:50|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|3
1606975980000|2020-12-03 06:13:00|7681.3|7671.3|7681.3|7671.3|7681.5|7671.5|7681.3|7671.3|3
1606975990000|2020-12-03 06:13:10|7681.5|7671.5|7680|7670|7681.5|7671.5|7680|7670|2
1606976000000|2020-12-03 06:13:20|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606976010000|2020-12-03 06:13:30|7679.3|7669.3|7679.5|7669.5|7679.5|7669.5|7679.3|7669.3|2
1606976020000|2020-12-03 06:13:40|7679.8|7669.8|7679.3|7669.3|7679.8|7669.8|7679.3|7669.3|3
1606976030000|2020-12-03 06:13:50|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|7679.5|7669.5|1
1606976040000|2020-12-03 06:14:00|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606976050000|2020-12-03 06:14:10|7680|7670|7680|7670|7680|7670|7680|7670|1
1606976070000|2020-12-03 06:14:30|7679.8|7669.8|7681.5|7671.5|7681.5|7671.5|7679.8|7669.8|5
1606976080000|2020-12-03 06:14:40|7681.3|7671.3|7681.5|7671.5|7681.5|7671.5|7681.3|7671.3|2
1606976090000|2020-12-03 06:14:50|7681.8|7671.8|7681.3|7671.3|7681.8|7671.8|7681.3|7671.3|3
1606976100000|2020-12-03 06:15:00|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|7681.5|7671.5|1
1606976120000|2020-12-03 06:15:20|7682.3|7672.3|7683.5|7673.5|7683.5|7673.5|7682.3|7672.3|4
1606976130000|2020-12-03 06:15:30|7683.3|7673.3|7683.5|7673.5|7684|7674|7683.3|7673.3|4
1606976140000|2020-12-03 06:15:40|7684.3|7674.3|7683.5|7673.5|7684.3|7674.3|7683|7673|5
1606976150000|2020-12-03 06:15:50|7684|7674|7684.3|7674.3|7684.3|7674.3|7684|7674|2
1606976160000|2020-12-03 06:16:00|7684|7674|7685.3|7675.3|7686.8|7676.8|7684|7674|13
1606976170000|2020-12-03 06:16:10|7685.5|7675.5|7685.8|7675.8|7686.3|7676.3|7685.3|7675.3|7
1606976180000|2020-12-03 06:16:20|7686|7676|7686.8|7676.8|7686.8|7676.8|7686|7676|3
1606976190000|2020-12-03 06:16:30|7686.5|7676.5|7687.8|7677.8|7687.8|7677.8|7686.5|7676.5|6
1606976200000|2020-12-03 06:16:40|7688.5|7678.5|7689.3|7679.3|7689.8|7679.8|7688.3|7678.3|11
1606976210000|2020-12-03 06:16:50|7688.8|7678.8|7688.3|7678.3|7688.8|7678.8|7688.3|7678.3|3
1606976220000|2020-12-03 06:17:00|7688.5|7678.5|7688.3|7678.3|7689|7679|7688.3|7678.3|4
1606976230000|2020-12-03 06:17:10|7688.5|7678.5|7688.3|7678.3|7688.8|7678.8|7688.3|7678.3|4
1606976240000|2020-12-03 06:17:20|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.3|7678.3|5
1606976250000|2020-12-03 06:17:30|7688.3|7678.3|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|2
1606976260000|2020-12-03 06:17:40|7687.8|7677.8|7688.5|7678.5|7688.5|7678.5|7687.5|7677.5|3
1606976270000|2020-12-03 06:17:50|7688.3|7678.3|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|2
1606976280000|2020-12-03 06:18:00|7687|7677|7685.8|7675.8|7687|7677|7685.8|7675.8|4
1606976290000|2020-12-03 06:18:10|7685.5|7675.5|7685.3|7675.3|7685.5|7675.5|7684.8|7674.8|3
1606976300000|2020-12-03 06:18:20|7685.5|7675.5|7684.3|7674.3|7685.5|7675.5|7684.3|7674.3|3
1606976310000|2020-12-03 06:18:30|7683.8|7673.8|7683.8|7673.8|7684|7674|7683.8|7673.8|3
1606976320000|2020-12-03 06:18:40|7683.5|7673.5|7683.3|7673.3|7683.5|7673.5|7683.3|7673.3|2
1606976330000|2020-12-03 06:18:50|7682.8|7672.8|7682.3|7672.3|7682.8|7672.8|7682|7672|3
1606976340000|2020-12-03 06:19:00|7682.5|7672.5|7681.8|7671.8|7682.5|7672.5|7681.8|7671.8|4
1606976350000|2020-12-03 06:19:10|7682|7672|7682.8|7672.8|7682.8|7672.8|7682|7672|2
1606976360000|2020-12-03 06:19:20|7684|7674|7683.8|7673.8|7684.8|7674.8|7683.8|7673.8|6
1606976370000|2020-12-03 06:19:30|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|7683.3|7673.3|1
1606976380000|2020-12-03 06:19:40|7683.8|7673.8|7684.8|7674.8|7684.8|7674.8|7683.8|7673.8|3
1606976390000|2020-12-03 06:19:50|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1606976400000|2020-12-03 06:20:00|7684.5|7674.5|7685|7675|7685|7675|7684.5|7674.5|2
1606976410000|2020-12-03 06:20:10|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1606976420000|2020-12-03 06:20:20|7685.3|7675.3|7685.5|7675.5|7685.5|7675.5|7685.3|7675.3|2
1606976450000|2020-12-03 06:20:50|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|7684.8|7674.8|1
1606976460000|2020-12-03 06:21:00|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684.3|7674.3|2
1606976470000|2020-12-03 06:21:10|7683.8|7673.8|7683.5|7673.5|7683.8|7673.8|7683|7673|4
1606976480000|2020-12-03 06:21:20|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1606976490000|2020-12-03 06:21:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1606976500000|2020-12-03 06:21:40|7685.5|7675.5|7687.3|7677.3|7687.3|7677.3|7685.5|7675.5|7
1606976530000|2020-12-03 06:22:10|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|1
1606976540000|2020-12-03 06:22:20|7687.5|7677.5|7687.5|7677.5|7688.3|7678.3|7687.5|7677.5|3
1606976550000|2020-12-03 06:22:30|7686.5|7676.5|7686.8|7676.8|7686.8|7676.8|7686.5|7676.5|2
1606976560000|2020-12-03 06:22:40|7686.5|7676.5|7685.5|7675.5|7686.8|7676.8|7685.5|7675.5|4
1606976570000|2020-12-03 06:22:50|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|7686.5|7676.5|1
1606976580000|2020-12-03 06:23:00|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606976590000|2020-12-03 06:23:10|7686.8|7676.8|7686.5|7676.5|7686.8|7676.8|7686.5|7676.5|2
1606976600000|2020-12-03 06:23:20|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1606976610000|2020-12-03 06:23:30|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1606976620000|2020-12-03 06:23:40|7684.3|7674.3|7684.8|7674.8|7684.8|7674.8|7684.3|7674.3|2
1606976630000|2020-12-03 06:23:50|7684.3|7674.3|7683.5|7673.5|7684.3|7674.3|7683.5|7673.5|4
1606976640000|2020-12-03 06:24:00|7683.3|7673.3|7681.5|7671.5|7683.3|7673.3|7681.3|7671.3|6
1606976650000|2020-12-03 06:24:10|7681.3|7671.3|7678.8|7668.8|7681.3|7671.3|7678.3|7668.3|15
1606976660000|2020-12-03 06:24:20|7678.5|7668.5|7679.5|7669.5|7680.3|7670.3|7678.5|7668.5|7
1606976670000|2020-12-03 06:24:30|7679.3|7669.3|7676.5|7666.5|7679.3|7669.3|7675.8|7665.8|10
1606976680000|2020-12-03 06:24:40|7675.5|7665.5|7676.8|7666.8|7676.8|7666.8|7675.5|7665.5|6
1606976690000|2020-12-03 06:24:50|7677|7667|7677.3|7667.3|7677.3|7667.3|7676.5|7666.5|7
1606976700000|2020-12-03 06:25:00|7678.3|7668.3|7678|7668|7678.3|7668.3|7677.8|7667.8|4
1606976710000|2020-12-03 06:25:10|7677.5|7667.5|7677.8|7667.8|7678|7668|7677.3|7667.3|6
1606976720000|2020-12-03 06:25:20|7678|7668|7677.5|7667.5|7678.8|7668.8|7677.5|7667.5|5
1606976730000|2020-12-03 06:25:30|7677.8|7667.8|7677|7667|7677.8|7667.8|7676.8|7666.8|5
1606976740000|2020-12-03 06:25:40|7676.8|7666.8|7677.5|7667.5|7677.5|7667.5|7676.8|7666.8|3
1606976750000|2020-12-03 06:25:50|7677.8|7667.8|7679.5|7669.5|7679.5|7669.5|7677.8|7667.8|2
1606976760000|2020-12-03 06:26:00|7679.8|7669.8|7679.5|7669.5|7679.8|7669.8|7679.5|7669.5|2
1606976770000|2020-12-03 06:26:10|7679.8|7669.8|7679.5|7669.5|7680|7670|7679.5|7669.5|3
1606976790000|2020-12-03 06:26:30|7679.8|7669.8|7679.5|7669.5|7679.8|7669.8|7679.5|7669.5|2
1606976800000|2020-12-03 06:26:40|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606976810000|2020-12-03 06:26:50|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1606976820000|2020-12-03 06:27:00|7677.3|7667.3|7678.3|7668.3|7678.3|7668.3|7677.3|7667.3|3
1606976830000|2020-12-03 06:27:10|7678.5|7668.5|7679|7669|7679|7669|7678.5|7668.5|4
1606976840000|2020-12-03 06:27:20|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1606976860000|2020-12-03 06:27:40|7679|7669|7679.5|7669.5|7679.8|7669.8|7679|7669|3
1606976870000|2020-12-03 06:27:50|7678.5|7668.5|7678.3|7668.3|7678.5|7668.5|7678.3|7668.3|2
1606976880000|2020-12-03 06:28:00|7678.5|7668.5|7678|7668|7678.5|7668.5|7677.5|7667.5|3
1606976890000|2020-12-03 06:28:10|7677.8|7667.8|7677.5|7667.5|7677.8|7667.8|7677.5|7667.5|2
1606976900000|2020-12-03 06:28:20|7678.5|7668.5|7678.3|7668.3|7678.5|7668.5|7678.3|7668.3|2
1606976910000|2020-12-03 06:28:30|7678.5|7668.5|7678.3|7668.3|7678.5|7668.5|7678.3|7668.3|2
1606976920000|2020-12-03 06:28:40|7678.5|7668.5|7678.8|7668.8|7678.8|7668.8|7678.3|7668.3|4
1606976930000|2020-12-03 06:28:50|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|7679.3|7669.3|1
1606976940000|2020-12-03 06:29:00|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7679.5|7669.5|7
1606976950000|2020-12-03 06:29:10|7681.5|7671.5|7680.5|7670.5|7681.5|7671.5|7680.5|7670.5|2
1606976960000|2020-12-03 06:29:20|7681|7671|7680|7670|7681|7671|7679.5|7669.5|5
1606976970000|2020-12-03 06:29:30|7680.8|7670.8|7682.8|7672.8|7682.8|7672.8|7680.8|7670.8|7
1606976990000|2020-12-03 06:29:50|7681.8|7671.8|7682.5|7672.5|7682.8|7672.8|7681.8|7671.8|3
1606977000000|2020-12-03 06:30:00|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1606977020000|2020-12-03 06:30:20|7682|7672|7682|7672|7682.5|7672.5|7681.5|7671.5|5
1606977030000|2020-12-03 06:30:30|7682.5|7672.5|7680.5|7670.5|7682.5|7672.5|7680.3|7670.3|8
1606977050000|2020-12-03 06:30:50|7680|7670|7680|7670|7680|7670|7680|7670|1
1606977060000|2020-12-03 06:31:00|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|7679.8|7669.8|1
1606977080000|2020-12-03 06:31:20|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1606977100000|2020-12-03 06:31:40|7679.6|7669.6|7678|7668|7679.6|7669.6|7678|7668|6
1606977110000|2020-12-03 06:31:50|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.6|7666.6|5
1606977120000|2020-12-03 06:32:00|7676.6|7666.6|7674.3|7664.3|7676.6|7666.6|7674.1|7664.1|9
1606977130000|2020-12-03 06:32:10|7674|7664|7673.4|7663.4|7674.5|7664.5|7673.4|7663.4|13
1606977140000|2020-12-03 06:32:20|7673.3|7663.3|7670.9|7660.9|7673.3|7663.3|7668.9|7658.9|17
1606977150000|2020-12-03 06:32:30|7671.1|7661.1|7672.1|7662.1|7672.1|7662.1|7669.9|7659.9|13
1606977160000|2020-12-03 06:32:40|7672.9|7662.9|7673.1|7663.1|7673.1|7663.1|7672.6|7662.6|4
1606977170000|2020-12-03 06:32:50|7673.5|7663.5|7673.1|7663.1|7674.1|7664.1|7672.9|7662.9|13
1606977180000|2020-12-03 06:33:00|7672.9|7662.9|7672.9|7662.9|7673.4|7663.4|7672.5|7662.5|9
1606977190000|2020-12-03 06:33:10|7672.6|7662.6|7668.9|7658.9|7672.6|7662.6|7668.6|7658.6|9
1606977200000|2020-12-03 06:33:20|7668.6|7658.6|7668|7658|7670.1|7660.1|7667.9|7657.9|21
1606977210000|2020-12-03 06:33:30|7667.9|7657.9|7665.9|7655.9|7667.9|7657.9|7663.6|7653.6|25
1606977220000|2020-12-03 06:33:40|7666.6|7656.6|7669.4|7659.4|7669.5|7659.5|7666.6|7656.6|11
1606977230000|2020-12-03 06:33:50|7668.9|7658.9|7665.4|7655.4|7668.9|7658.9|7665.1|7655.1|19
1606977240000|2020-12-03 06:34:00|7664.9|7654.9|7663.6|7653.6|7665.4|7655.4|7663.4|7653.4|17
1606977250000|2020-12-03 06:34:10|7663.1|7653.1|7666.5|7656.5|7666.5|7656.5|7662.9|7652.9|13
1606977260000|2020-12-03 06:34:20|7667.1|7657.1|7665.9|7655.9|7667.3|7657.3|7665.9|7655.9|15
1606977270000|2020-12-03 06:34:30|7662|7652|7664.6|7654.6|7664.6|7654.6|7661.6|7651.6|20
1606977280000|2020-12-03 06:34:40|7665|7655|7666.1|7656.1|7666.1|7656.1|7665|7655|6
1606977290000|2020-12-03 06:34:50|7665.9|7655.9|7667.6|7657.6|7668.1|7658.1|7665.9|7655.9|12
1606977300000|2020-12-03 06:35:00|7667.9|7657.9|7668.8|7658.8|7669.4|7659.4|7667.9|7657.9|9
1606977310000|2020-12-03 06:35:10|7669|7659|7670.1|7660.1|7670.9|7660.9|7668.8|7658.8|15
1606977320000|2020-12-03 06:35:20|7669.4|7659.4|7671.1|7661.1|7671.4|7661.4|7669.4|7659.4|13
1606977330000|2020-12-03 06:35:30|7670.9|7660.9|7670.6|7660.6|7671.1|7661.1|7670.6|7660.6|4
1606977340000|2020-12-03 06:35:40|7669.9|7659.9|7669.4|7659.4|7669.9|7659.9|7669.4|7659.4|3
1606977350000|2020-12-03 06:35:50|7669.3|7659.3|7670.5|7660.5|7670.9|7660.9|7669.3|7659.3|6
1606977360000|2020-12-03 06:36:00|7670.4|7660.4|7670.5|7660.5|7670.5|7660.5|7670.4|7660.4|2
1606977370000|2020-12-03 06:36:10|7670.1|7660.1|7669.6|7659.6|7670.1|7660.1|7669.3|7659.3|5
1606977380000|2020-12-03 06:36:20|7669.4|7659.4|7668.5|7658.5|7669.4|7659.4|7668.5|7658.5|4
1606977390000|2020-12-03 06:36:30|7668.4|7658.4|7667.4|7657.4|7668.4|7658.4|7667.4|7657.4|5
1606977400000|2020-12-03 06:36:40|7667.6|7657.6|7666.4|7656.4|7667.6|7657.6|7665.9|7655.9|6
1606977410000|2020-12-03 06:36:50|7666.1|7656.1|7666.1|7656.1|7666.6|7656.6|7665.9|7655.9|6
1606977420000|2020-12-03 06:37:00|7666.3|7656.3|7666.3|7656.3|7667.1|7657.1|7666.3|7656.3|11
1606977430000|2020-12-03 06:37:10|7666.5|7656.5|7667|7657|7667|7657|7666.5|7656.5|3
1606977440000|2020-12-03 06:37:20|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|1
1606977470000|2020-12-03 06:37:50|7666.9|7656.9|7667.5|7657.5|7667.5|7657.5|7666.9|7656.9|3
1606977480000|2020-12-03 06:38:00|7667.6|7657.6|7668.9|7658.9|7668.9|7658.9|7667.6|7657.6|5
1606977490000|2020-12-03 06:38:10|7669|7659|7669.1|7659.1|7669.4|7659.4|7669|7659|3
1606977510000|2020-12-03 06:38:30|7669|7659|7669|7659|7669|7659|7669|7659|1
1606977520000|2020-12-03 06:38:40|7669.1|7659.1|7670.4|7660.4|7670.4|7660.4|7668.9|7658.9|5
1606977530000|2020-12-03 06:38:50|7670.1|7660.1|7668.4|7658.4|7670.1|7660.1|7668.4|7658.4|9
1606977540000|2020-12-03 06:39:00|7668.6|7658.6|7668.8|7658.8|7668.9|7658.9|7667.9|7657.9|8
1606977550000|2020-12-03 06:39:10|7668.4|7658.4|7666.1|7656.1|7668.4|7658.4|7666.1|7656.1|9
1606977560000|2020-12-03 06:39:20|7666.9|7656.9|7666.1|7656.1|7666.9|7656.9|7665.9|7655.9|4
1606977570000|2020-12-03 06:39:30|7666|7656|7664.9|7654.9|7666|7656|7664.9|7654.9|11
1606977580000|2020-12-03 06:39:40|7664.6|7654.6|7664.3|7654.3|7664.6|7654.6|7664.1|7654.1|5
1606977590000|2020-12-03 06:39:50|7664.1|7654.1|7661|7651|7664.6|7654.6|7661|7651|17
1606977600000|2020-12-03 06:40:00|7660.9|7650.9|7660.4|7650.4|7661.6|7651.6|7660.4|7650.4|15
1606977610000|2020-12-03 06:40:10|7660.6|7650.6|7661.9|7651.9|7662.6|7652.6|7660.4|7650.4|13
1606977620000|2020-12-03 06:40:20|7662.4|7652.4|7663.4|7653.4|7663.4|7653.4|7662.4|7652.4|6
1606977630000|2020-12-03 06:40:30|7663.1|7653.1|7658.3|7648.3|7663.4|7653.4|7658.3|7648.3|10
1606977640000|2020-12-03 06:40:40|7659.1|7649.1|7661.4|7651.4|7661.4|7651.4|7658.9|7648.9|16
1606977650000|2020-12-03 06:40:50|7661.6|7651.6|7662.1|7652.1|7662.4|7652.4|7661.3|7651.3|7
1606977660000|2020-12-03 06:41:00|7662|7652|7658.5|7648.5|7662|7652|7658.4|7648.4|14
1606977670000|2020-12-03 06:41:10|7658.4|7648.4|7656.3|7646.3|7658.4|7648.4|7656.3|7646.3|14
1606977680000|2020-12-03 06:41:20|7656.6|7646.6|7653.6|7643.6|7656.9|7646.9|7651.9|7641.9|26
1606977690000|2020-12-03 06:41:30|7654.3|7644.3|7652.4|7642.4|7654.3|7644.3|7651.6|7641.6|17
1606977700000|2020-12-03 06:41:40|7652.6|7642.6|7650.9|7640.9|7652.9|7642.9|7650.6|7640.6|8
1606977710000|2020-12-03 06:41:50|7650.8|7640.8|7645.9|7635.9|7650.8|7640.8|7645.9|7635.9|24
1606977720000|2020-12-03 06:42:00|7646|7636|7643.6|7633.6|7646.4|7636.4|7643.6|7633.6|25
1606977730000|2020-12-03 06:42:10|7643.9|7633.9|7643.9|7633.9|7644.5|7634.5|7642.9|7632.9|26
1606977740000|2020-12-03 06:42:20|7644.4|7634.4|7644.4|7634.4|7645.4|7635.4|7643.4|7633.4|15
1606977750000|2020-12-03 06:42:30|7644.6|7634.6|7642.6|7632.6|7644.6|7634.6|7642.6|7632.6|10
1606977760000|2020-12-03 06:42:40|7642.1|7632.1|7637.6|7627.6|7642.1|7632.1|7637.6|7627.6|23
1606977770000|2020-12-03 06:42:50|7637.1|7627.1|7636.6|7626.6|7637.9|7627.9|7635.9|7625.9|22
1606977780000|2020-12-03 06:43:00|7636.4|7626.4|7634.9|7624.9|7636.4|7626.4|7634.4|7624.4|20
1606977790000|2020-12-03 06:43:10|7635.1|7625.1|7637.9|7627.9|7641.1|7631.1|7635.1|7625.1|20
1606977800000|2020-12-03 06:43:20|7637.6|7627.6|7643.4|7633.4|7643.4|7633.4|7637.6|7627.6|11
1606977810000|2020-12-03 06:43:30|7643.6|7633.6|7643.6|7633.6|7645.8|7635.8|7643.6|7633.6|17
1606977820000|2020-12-03 06:43:40|7643.9|7633.9|7648.4|7638.4|7648.4|7638.4|7643.9|7633.9|18
1606977830000|2020-12-03 06:43:50|7648.6|7638.6|7648.4|7638.4|7648.8|7638.8|7645.1|7635.1|22
1606977840000|2020-12-03 06:44:00|7648.1|7638.1|7646.5|7636.5|7650.4|7640.4|7646.5|7636.5|20
1606977850000|2020-12-03 06:44:10|7646.9|7636.9|7650.1|7640.1|7650.1|7640.1|7646.9|7636.9|10
1606977860000|2020-12-03 06:44:20|7650.4|7640.4|7650.9|7640.9|7652.9|7642.9|7650.4|7640.4|21
1606977870000|2020-12-03 06:44:30|7650.8|7640.8|7648.9|7638.9|7650.9|7640.9|7648.6|7638.6|12
1606977880000|2020-12-03 06:44:40|7648.6|7638.6|7650.6|7640.6|7650.6|7640.6|7648.6|7638.6|8
1606977890000|2020-12-03 06:44:50|7650.9|7640.9|7652.3|7642.3|7652.3|7642.3|7648.8|7638.8|14
1606977900000|2020-12-03 06:45:00|7652.4|7642.4|7648.6|7638.6|7652.9|7642.9|7647.9|7637.9|24
1606977910000|2020-12-03 06:45:10|7648.9|7638.9|7648.9|7638.9|7649.3|7639.3|7648.6|7638.6|5
1606977920000|2020-12-03 06:45:20|7649.4|7639.4|7649.9|7639.9|7650.4|7640.4|7649.4|7639.4|12
1606977930000|2020-12-03 06:45:30|7649.6|7639.6|7647|7637|7649.9|7639.9|7646.6|7636.6|10
1606977940000|2020-12-03 06:45:40|7646.8|7636.8|7645.9|7635.9|7646.8|7636.8|7645|7635|19
1606977950000|2020-12-03 06:45:50|7645.6|7635.6|7643.4|7633.4|7645.6|7635.6|7643.4|7633.4|12
1606977960000|2020-12-03 06:46:00|7643.6|7633.6|7641.4|7631.4|7643.6|7633.6|7641|7631|23
1606977970000|2020-12-03 06:46:10|7641.5|7631.5|7645.4|7635.4|7645.4|7635.4|7641.5|7631.5|11
1606977980000|2020-12-03 06:46:20|7645.6|7635.6|7647.9|7637.9|7647.9|7637.9|7645.6|7635.6|13
1606977990000|2020-12-03 06:46:30|7647.6|7637.6|7643.6|7633.6|7647.6|7637.6|7643.6|7633.6|15
1606978000000|2020-12-03 06:46:40|7643.9|7633.9|7644.1|7634.1|7644.4|7634.4|7641.9|7631.9|17
1606978010000|2020-12-03 06:46:50|7644.4|7634.4|7643.9|7633.9|7645.5|7635.5|7643.9|7633.9|14
1606978020000|2020-12-03 06:47:00|7643.8|7633.8|7643.6|7633.6|7643.8|7633.8|7643.6|7633.6|2
1606978030000|2020-12-03 06:47:10|7643.1|7633.1|7643.3|7633.3|7643.6|7633.6|7640.1|7630.1|13
1606978040000|2020-12-03 06:47:20|7644.4|7634.4|7643.6|7633.6|7644.4|7634.4|7643.6|7633.6|4
1606978050000|2020-12-03 06:47:30|7643.4|7633.4|7645.4|7635.4|7645.4|7635.4|7643.1|7633.1|9
1606978060000|2020-12-03 06:47:40|7645.6|7635.6|7646.6|7636.6|7647.1|7637.1|7645.6|7635.6|7
1606978070000|2020-12-03 06:47:50|7646.9|7636.9|7646.1|7636.1|7646.9|7636.9|7646.1|7636.1|4
1606978080000|2020-12-03 06:48:00|7646.4|7636.4|7643.6|7633.6|7646.4|7636.4|7643.6|7633.6|9
1606978090000|2020-12-03 06:48:10|7643.3|7633.3|7645.1|7635.1|7645.1|7635.1|7643.3|7633.3|6
1606978100000|2020-12-03 06:48:20|7644.9|7634.9|7643.6|7633.6|7644.9|7634.9|7643.6|7633.6|8
1606978110000|2020-12-03 06:48:30|7643.4|7633.4|7643.9|7633.9|7643.9|7633.9|7642.1|7632.1|13
1606978120000|2020-12-03 06:48:40|7644.1|7634.1|7644.6|7634.6|7644.9|7634.9|7643.9|7633.9|9
1606978130000|2020-12-03 06:48:50|7644.4|7634.4|7644.6|7634.6|7645.9|7635.9|7643.9|7633.9|8
1606978140000|2020-12-03 06:49:00|7644.5|7634.5|7641.4|7631.4|7644.5|7634.5|7641.4|7631.4|13
1606978150000|2020-12-03 06:49:10|7641.1|7631.1|7639.1|7629.1|7641.1|7631.1|7638.1|7628.1|19
1606978160000|2020-12-03 06:49:20|7639.4|7629.4|7637.4|7627.4|7640.6|7630.6|7637.4|7627.4|16
1606978170000|2020-12-03 06:49:30|7637.8|7627.8|7637.5|7627.5|7638.1|7628.1|7636.4|7626.4|19
1606978180000|2020-12-03 06:49:40|7637.6|7627.6|7638.8|7628.8|7638.9|7628.9|7637.6|7627.6|17
1606978190000|2020-12-03 06:49:50|7638.4|7628.4|7638.4|7628.4|7638.6|7628.6|7637.6|7627.6|11
1606978200000|2020-12-03 06:50:00|7638.6|7628.6|7641.6|7631.6|7641.9|7631.9|7638.6|7628.6|17
1606978210000|2020-12-03 06:50:10|7642.1|7632.1|7643.9|7633.9|7643.9|7633.9|7642.1|7632.1|11
1606978220000|2020-12-03 06:50:20|7644.1|7634.1|7643.6|7633.6|7644.1|7634.1|7643.6|7633.6|5
1606978230000|2020-12-03 06:50:30|7643.4|7633.4|7642.4|7632.4|7643.4|7633.4|7642.4|7632.4|14
1606978240000|2020-12-03 06:50:40|7642.1|7632.1|7641.1|7631.1|7642.1|7632.1|7640.9|7630.9|5
1606978250000|2020-12-03 06:50:50|7641.6|7631.6|7643.1|7633.1|7643.1|7633.1|7641.6|7631.6|8
1606978260000|2020-12-03 06:51:00|7642.9|7632.9|7642.9|7632.9|7643.6|7633.6|7641.6|7631.6|15
1606978270000|2020-12-03 06:51:10|7643.1|7633.1|7643.9|7633.9|7644.6|7634.6|7642.9|7632.9|10
1606978280000|2020-12-03 06:51:20|7644.1|7634.1|7642.9|7632.9|7644.1|7634.1|7642.8|7632.8|12
1606978290000|2020-12-03 06:51:30|7642.6|7632.6|7639.6|7629.6|7642.6|7632.6|7639.6|7629.6|12
1606978300000|2020-12-03 06:51:40|7639.9|7629.9|7637.9|7627.9|7639.9|7629.9|7636.6|7626.6|13
1606978310000|2020-12-03 06:51:50|7638.6|7628.6|7639.6|7629.6|7639.6|7629.6|7638.6|7628.6|8
1606978320000|2020-12-03 06:52:00|7639.9|7629.9|7640.9|7630.9|7641.4|7631.4|7639.9|7629.9|8
1606978330000|2020-12-03 06:52:10|7640.6|7630.6|7639|7629|7640.6|7630.6|7639|7629|9
1606978340000|2020-12-03 06:52:20|7639.1|7629.1|7639.6|7629.6|7639.6|7629.6|7639.1|7629.1|2
1606978350000|2020-12-03 06:52:30|7639.4|7629.4|7639.3|7629.3|7639.4|7629.4|7637.9|7627.9|10
1606978360000|2020-12-03 06:52:40|7639.6|7629.6|7637.6|7627.6|7639.6|7629.6|7637.6|7627.6|11
1606978370000|2020-12-03 06:52:50|7637.4|7627.4|7637.1|7627.1|7637.4|7627.4|7637.1|7627.1|2
1606978380000|2020-12-03 06:53:00|7636.4|7626.4|7639.9|7629.9|7639.9|7629.9|7636.4|7626.4|11
1606978390000|2020-12-03 06:53:10|7640.4|7630.4|7640.1|7630.1|7641.6|7631.6|7639.6|7629.6|14
1606978400000|2020-12-03 06:53:20|7639.9|7629.9|7640.1|7630.1|7640.1|7630.1|7639.6|7629.6|8
1606978410000|2020-12-03 06:53:30|7640.4|7630.4|7641.1|7631.1|7641.4|7631.4|7640.1|7630.1|12
1606978420000|2020-12-03 06:53:40|7640.9|7630.9|7643.4|7633.4|7643.4|7633.4|7640.9|7630.9|20
1606978430000|2020-12-03 06:53:50|7643.6|7633.6|7644.1|7634.1|7645.8|7635.8|7642.8|7632.8|17
1606978440000|2020-12-03 06:54:00|7644.6|7634.6|7643.9|7633.9|7644.6|7634.6|7643.9|7633.9|9
1606978450000|2020-12-03 06:54:10|7644.1|7634.1|7643.3|7633.3|7644.1|7634.1|7643.3|7633.3|5
1606978460000|2020-12-03 06:54:20|7643.5|7633.5|7642.4|7632.4|7643.9|7633.9|7641.9|7631.9|7
1606978470000|2020-12-03 06:54:30|7642.1|7632.1|7642.9|7632.9|7643.1|7633.1|7641.9|7631.9|12
1606978480000|2020-12-03 06:54:40|7643.1|7633.1|7643.1|7633.1|7643.6|7633.6|7643.1|7633.1|5
1606978490000|2020-12-03 06:54:50|7643|7633|7641.9|7631.9|7643|7633|7641.6|7631.6|5
1606978500000|2020-12-03 06:55:00|7642.1|7632.1|7642.5|7632.5|7642.6|7632.6|7642.1|7632.1|7
1606978510000|2020-12-03 06:55:10|7642.1|7632.1|7640.6|7630.6|7643.1|7633.1|7639.1|7629.1|9
1606978520000|2020-12-03 06:55:20|7639.6|7629.6|7638.3|7628.3|7640.1|7630.1|7638.3|7628.3|9
1606978530000|2020-12-03 06:55:30|7638.1|7628.1|7639.1|7629.1|7639.4|7629.4|7638.1|7628.1|10
1606978540000|2020-12-03 06:55:40|7638.9|7628.9|7639.1|7629.1|7639.1|7629.1|7638.4|7628.4|7
1606978550000|2020-12-03 06:55:50|7639.4|7629.4|7640.4|7630.4|7641.4|7631.4|7639.4|7629.4|10
1606978560000|2020-12-03 06:56:00|7640.1|7630.1|7641.9|7631.9|7641.9|7631.9|7640.1|7630.1|4
1606978570000|2020-12-03 06:56:10|7642.1|7632.1|7643.6|7633.6|7643.6|7633.6|7641.6|7631.6|7
1606978580000|2020-12-03 06:56:20|7643.4|7633.4|7643.1|7633.1|7643.6|7633.6|7642.6|7632.6|17
1606978590000|2020-12-03 06:56:30|7643.4|7633.4|7643.4|7633.4|7643.6|7633.6|7642.1|7632.1|13
1606978600000|2020-12-03 06:56:40|7643.1|7633.1|7642.1|7632.1|7643.1|7633.1|7642.1|7632.1|3
1606978610000|2020-12-03 06:56:50|7641.9|7631.9|7641.4|7631.4|7642.6|7632.6|7641.4|7631.4|4
1606978620000|2020-12-03 06:57:00|7641.6|7631.6|7642.1|7632.1|7642.1|7632.1|7641.6|7631.6|3
1606978630000|2020-12-03 06:57:10|7642.4|7632.4|7643.6|7633.6|7643.9|7633.9|7642.4|7632.4|9
1606978640000|2020-12-03 06:57:20|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7642.4|7632.4|5
1606978650000|2020-12-03 06:57:30|7643.6|7633.6|7644.6|7634.6|7644.6|7634.6|7643.6|7633.6|4
1606978660000|2020-12-03 06:57:40|7644.9|7634.9|7644.9|7634.9|7645.4|7635.4|7644.9|7634.9|5
1606978670000|2020-12-03 06:57:50|7645.1|7635.1|7644.9|7634.9|7645.1|7635.1|7644.9|7634.9|2
1606978680000|2020-12-03 06:58:00|7645.4|7635.4|7645.6|7635.6|7646.1|7636.1|7645.4|7635.4|8
1606978690000|2020-12-03 06:58:10|7645.5|7635.5|7643.9|7633.9|7645.5|7635.5|7643.6|7633.6|6
1606978700000|2020-12-03 06:58:20|7643.6|7633.6|7643.1|7633.1|7643.6|7633.6|7642.9|7632.9|5
1606978710000|2020-12-03 06:58:30|7642.9|7632.9|7642.6|7632.6|7643.1|7633.1|7642.1|7632.1|7
1606978720000|2020-12-03 06:58:40|7642.9|7632.9|7643.4|7633.4|7643.4|7633.4|7642.4|7632.4|8
1606978730000|2020-12-03 06:58:50|7643.1|7633.1|7644.4|7634.4|7644.4|7634.4|7642.6|7632.6|11
1606978740000|2020-12-03 06:59:00|7644.8|7634.8|7645.9|7635.9|7646.1|7636.1|7644.8|7634.8|11
1606978750000|2020-12-03 06:59:10|7646.1|7636.1|7646.1|7636.1|7646.6|7636.6|7646.1|7636.1|5
1606978760000|2020-12-03 06:59:20|7646|7636|7646.1|7636.1|7646.6|7636.6|7646|7636|7
1606978770000|2020-12-03 06:59:30|7645.9|7635.9|7646.1|7636.1|7646.6|7636.6|7645.6|7635.6|9
1606978780000|2020-12-03 06:59:40|7646.4|7636.4|7644.9|7634.9|7647.1|7637.1|7644.6|7634.6|10
1606978790000|2020-12-03 06:59:50|7644.8|7634.8|7643.8|7633.8|7644.8|7634.8|7643.8|7633.8|3
1606978800000|2020-12-03 07:00:00|7644.1|7634.1|7644.9|7634.9|7644.9|7634.9|7644.1|7634.1|5
1606978810000|2020-12-03 07:00:10|7645.1|7635.1|7644.9|7634.9|7645.1|7635.1|7644.9|7634.9|2
1606978820000|2020-12-03 07:00:20|7645.1|7635.1|7645.6|7635.6|7645.9|7635.9|7645.1|7635.1|7
1606978840000|2020-12-03 07:00:40|7645.9|7635.9|7645.6|7635.6|7645.9|7635.9|7645.6|7635.6|3
1606978850000|2020-12-03 07:00:50|7645.8|7635.8|7645.9|7635.9|7646.1|7636.1|7645.8|7635.8|4
1606978860000|2020-12-03 07:01:00|7646.4|7636.4|7646.9|7636.9|7646.9|7636.9|7646.4|7636.4|2
1606978870000|2020-12-03 07:01:10|7647.4|7637.4|7644.6|7634.6|7647.4|7637.4|7644.6|7634.6|6
1606978900000|2020-12-03 07:01:40|7643.9|7633.9|7644.1|7634.1|7644.1|7634.1|7643.9|7633.9|2
1606978920000|2020-12-03 07:02:00|7644.4|7634.4|7644.9|7634.9|7644.9|7634.9|7644.4|7634.4|3
1606978930000|2020-12-03 07:02:10|7645.1|7635.1|7644.9|7634.9|7645.1|7635.1|7644.9|7634.9|2
1606978940000|2020-12-03 07:02:20|7645.1|7635.1|7645.6|7635.6|7645.8|7635.8|7645.1|7635.1|3
1606978950000|2020-12-03 07:02:30|7645.4|7635.4|7645.1|7635.1|7645.4|7635.4|7645.1|7635.1|2
1606978960000|2020-12-03 07:02:40|7644.9|7634.9|7642.6|7632.6|7644.9|7634.9|7642.6|7632.6|5
1606978970000|2020-12-03 07:02:50|7642.4|7632.4|7640|7630|7642.4|7632.4|7640|7630|4
1606978980000|2020-12-03 07:03:00|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|7640.4|7630.4|1
1606978990000|2020-12-03 07:03:10|7640.5|7630.5|7640.4|7630.4|7640.5|7630.5|7640.4|7630.4|2
1606979000000|2020-12-03 07:03:20|7640.1|7630.1|7639.9|7629.9|7640.1|7630.1|7639.9|7629.9|2
1606979010000|2020-12-03 07:03:30|7640.4|7630.4|7639.6|7629.6|7640.6|7630.6|7639.6|7629.6|4
1606979020000|2020-12-03 07:03:40|7639.5|7629.5|7639.4|7629.4|7639.9|7629.9|7639.4|7629.4|7
1606979030000|2020-12-03 07:03:50|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|7638.9|7628.9|1
1606979040000|2020-12-03 07:04:00|7639.1|7629.1|7639.5|7629.5|7639.5|7629.5|7639|7629|5
1606979050000|2020-12-03 07:04:10|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|7639.6|7629.6|1
1606979060000|2020-12-03 07:04:20|7640.1|7630.1|7641.4|7631.4|7641.4|7631.4|7640.1|7630.1|4
1606979070000|2020-12-03 07:04:30|7641.6|7631.6|7643.6|7633.6|7643.6|7633.6|7641.6|7631.6|8
1606979090000|2020-12-03 07:04:50|7643.9|7633.9|7645.4|7635.4|7645.4|7635.4|7643.9|7633.9|4
1606979100000|2020-12-03 07:05:00|7645.6|7635.6|7647.6|7637.6|7647.6|7637.6|7645.6|7635.6|4
1606979120000|2020-12-03 07:05:20|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|1
1606979130000|2020-12-03 07:05:30|7648.1|7638.1|7648.1|7638.1|7648.1|7638.1|7648.1|7638.1|1
1606979140000|2020-12-03 07:05:40|7648.5|7638.5|7648.6|7638.6|7648.9|7638.9|7648.5|7638.5|4
1606979150000|2020-12-03 07:05:50|7648.4|7638.4|7647.9|7637.9|7648.4|7638.4|7647.9|7637.9|4
1606979160000|2020-12-03 07:06:00|7648.1|7638.1|7650.1|7640.1|7650.1|7640.1|7648.1|7638.1|3
1606979170000|2020-12-03 07:06:10|7649.9|7639.9|7649.1|7639.1|7649.9|7639.9|7649.1|7639.1|4
1606979180000|2020-12-03 07:06:20|7648.9|7638.9|7648.5|7638.5|7648.9|7638.9|7648.5|7638.5|2
1606979190000|2020-12-03 07:06:30|7648.1|7638.1|7647.4|7637.4|7648.1|7638.1|7647.1|7637.1|5
1606979220000|2020-12-03 07:07:00|7647.6|7637.6|7647.1|7637.1|7647.6|7637.6|7647.1|7637.1|3
1606979230000|2020-12-03 07:07:10|7646.9|7636.9|7646.1|7636.1|7646.9|7636.9|7645.1|7635.1|4
1606979240000|2020-12-03 07:07:20|7646.4|7636.4|7646.6|7636.6|7646.6|7636.6|7646.4|7636.4|2
1606979250000|2020-12-03 07:07:30|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606979270000|2020-12-03 07:07:50|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|7646.1|7636.1|1
1606979290000|2020-12-03 07:08:10|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|7646.4|7636.4|1
1606979300000|2020-12-03 07:08:20|7646.6|7636.6|7646.9|7636.9|7646.9|7636.9|7646.6|7636.6|2
1606979320000|2020-12-03 07:08:40|7647.6|7637.6|7646.9|7636.9|7647.6|7637.6|7646.9|7636.9|2
1606979330000|2020-12-03 07:08:50|7647.1|7637.1|7647.6|7637.6|7647.6|7637.6|7647.1|7637.1|2
1606979340000|2020-12-03 07:09:00|7647.4|7637.4|7648.9|7638.9|7648.9|7638.9|7647.4|7637.4|3
1606979360000|2020-12-03 07:09:20|7648.8|7638.8|7648.8|7638.8|7648.8|7638.8|7648.8|7638.8|1
1606979380000|2020-12-03 07:09:40|7648.9|7638.9|7648.9|7638.9|7648.9|7638.9|7648.9|7638.9|1
1606979390000|2020-12-03 07:09:50|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|7648.6|7638.6|1
1606979420000|2020-12-03 07:10:20|7648.4|7638.4|7648.4|7638.4|7648.4|7638.4|7648.3|7638.3|3
1606979430000|2020-12-03 07:10:30|7648.1|7638.1|7647.9|7637.9|7648.1|7638.1|7647.9|7637.9|2
1606979440000|2020-12-03 07:10:40|7648.1|7638.1|7649|7639|7649|7639|7648.1|7638.1|3
1606979450000|2020-12-03 07:10:50|7648.9|7638.9|7648.9|7638.9|7648.9|7638.9|7648.9|7638.9|1
1606979460000|2020-12-03 07:11:00|7649|7639|7649.4|7639.4|7649.4|7639.4|7649|7639|3
1606979470000|2020-12-03 07:11:10|7649.6|7639.6|7649.9|7639.9|7649.9|7639.9|7649.6|7639.6|2
1606979480000|2020-12-03 07:11:20|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|1
1606979490000|2020-12-03 07:11:30|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|7650.4|7640.4|1
1606979500000|2020-12-03 07:11:40|7650.6|7640.6|7651.1|7641.1|7651.1|7641.1|7650.6|7640.6|2
1606979510000|2020-12-03 07:11:50|7650.9|7640.9|7650.8|7640.8|7650.9|7640.9|7650.8|7640.8|2
1606979520000|2020-12-03 07:12:00|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|3
1606979530000|2020-12-03 07:12:10|7650.6|7640.6|7651.1|7641.1|7651.4|7641.4|7650.6|7640.6|5
1606979550000|2020-12-03 07:12:30|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606979560000|2020-12-03 07:12:40|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1606979610000|2020-12-03 07:13:30|7651.5|7641.5|7652.1|7642.1|7652.1|7642.1|7651.5|7641.5|2
1606979620000|2020-12-03 07:13:40|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1606979630000|2020-12-03 07:13:50|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|3
1606979640000|2020-12-03 07:14:00|7651|7641|7652|7642|7652|7642|7651|7641|4
1606979660000|2020-12-03 07:14:20|7651.9|7641.9|7651.4|7641.4|7651.9|7641.9|7651.4|7641.4|3
1606979690000|2020-12-03 07:14:50|7651.1|7641.1|7649.1|7639.1|7651.1|7641.1|7649.1|7639.1|4
1606979700000|2020-12-03 07:15:00|7649.4|7639.4|7649.8|7639.8|7649.8|7639.8|7649.4|7639.4|2
1606979710000|2020-12-03 07:15:10|7650|7640|7650.4|7640.4|7650.4|7640.4|7650|7640|2
1606979740000|2020-12-03 07:15:40|7650.6|7640.6|7650.9|7640.9|7650.9|7640.9|7650.6|7640.6|2
1606979750000|2020-12-03 07:15:50|7649.9|7639.9|7650.9|7640.9|7650.9|7640.9|7649.9|7639.9|3
1606979770000|2020-12-03 07:16:10|7651.1|7641.1|7651.9|7641.9|7651.9|7641.9|7651.1|7641.1|2
1606979780000|2020-12-03 07:16:20|7652.1|7642.1|7653.4|7643.4|7653.4|7643.4|7651.9|7641.9|6
1606979790000|2020-12-03 07:16:30|7653.1|7643.1|7653.4|7643.4|7653.6|7643.6|7653.1|7643.1|4
1606979800000|2020-12-03 07:16:40|7653.1|7643.1|7652.8|7642.8|7653.1|7643.1|7652.8|7642.8|3
1606979830000|2020-12-03 07:17:10|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1606979840000|2020-12-03 07:17:20|7652.4|7642.4|7651.6|7641.6|7652.4|7642.4|7651.6|7641.6|3
1606979870000|2020-12-03 07:17:50|7651.4|7641.4|7651.1|7641.1|7651.4|7641.4|7651.1|7641.1|2
1606979880000|2020-12-03 07:18:00|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|7650.6|7640.6|1
1606979890000|2020-12-03 07:18:10|7650.4|7640.4|7649.9|7639.9|7650.4|7640.4|7649.4|7639.4|4
1606979930000|2020-12-03 07:18:50|7649.6|7639.6|7648.6|7638.6|7649.6|7639.6|7648.6|7638.6|3
1606979950000|2020-12-03 07:19:10|7648.4|7638.4|7647.1|7637.1|7648.4|7638.4|7647.1|7637.1|2
1606979960000|2020-12-03 07:19:20|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1606979990000|2020-12-03 07:19:50|7647.9|7637.9|7648.4|7638.4|7648.4|7638.4|7647.9|7637.9|2
1606980000000|2020-12-03 07:20:00|7648.9|7638.9|7649.9|7639.9|7649.9|7639.9|7648.9|7638.9|2
1606980010000|2020-12-03 07:20:10|7650.1|7640.1|7650.4|7640.4|7650.4|7640.4|7650.1|7640.1|2
1606980020000|2020-12-03 07:20:20|7650.6|7640.6|7650.4|7640.4|7650.6|7640.6|7650.4|7640.4|2
1606980030000|2020-12-03 07:20:30|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|7649.9|7639.9|7
1606980040000|2020-12-03 07:20:40|7650.4|7640.4|7651.4|7641.4|7651.4|7641.4|7650.4|7640.4|6
1606980050000|2020-12-03 07:20:50|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7650.9|7640.9|3
1606980060000|2020-12-03 07:21:00|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|7650.9|7640.9|1
1606980070000|2020-12-03 07:21:10|7651.1|7641.1|7651.1|7641.1|7651.4|7641.4|7650.9|7640.9|5
1606980080000|2020-12-03 07:21:20|7651.4|7641.4|7650.9|7640.9|7651.4|7641.4|7650.9|7640.9|5
1606980100000|2020-12-03 07:21:40|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1606980110000|2020-12-03 07:21:50|7650.9|7640.9|7651.4|7641.4|7651.4|7641.4|7650.9|7640.9|3
1606980120000|2020-12-03 07:22:00|7651.1|7641.1|7652.4|7642.4|7652.4|7642.4|7650.9|7640.9|5
1606980130000|2020-12-03 07:22:10|7652.6|7642.6|7653.1|7643.1|7653.1|7643.1|7652.6|7642.6|3
1606980140000|2020-12-03 07:22:20|7653.9|7643.9|7653.1|7643.1|7655.4|7645.4|7653.1|7643.1|10
1606980150000|2020-12-03 07:22:30|7653.5|7643.5|7653.3|7643.3|7653.6|7643.6|7653.3|7643.3|4
1606980160000|2020-12-03 07:22:40|7653.5|7643.5|7653.6|7643.6|7653.6|7643.6|7653.5|7643.5|2
1606980170000|2020-12-03 07:22:50|7653.3|7643.3|7653.3|7643.3|7653.3|7643.3|7653.3|7643.3|1
1606980190000|2020-12-03 07:23:10|7653.1|7643.1|7652.6|7642.6|7653.1|7643.1|7652.6|7642.6|2
1606980210000|2020-12-03 07:23:30|7652.8|7642.8|7652.6|7642.6|7652.8|7642.8|7652.6|7642.6|2
1606980220000|2020-12-03 07:23:40|7652.9|7642.9|7653.1|7643.1|7653.1|7643.1|7652.9|7642.9|2
1606980230000|2020-12-03 07:23:50|7653.4|7643.4|7653.8|7643.8|7653.8|7643.8|7653.4|7643.4|3
1606980240000|2020-12-03 07:24:00|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|2
1606980250000|2020-12-03 07:24:10|7652.6|7642.6|7652.4|7642.4|7652.6|7642.6|7652.4|7642.4|2
1606980260000|2020-12-03 07:24:20|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.6|7641.6|3
1606980270000|2020-12-03 07:24:30|7651.3|7641.3|7651.3|7641.3|7651.3|7641.3|7651.3|7641.3|1
1606980300000|2020-12-03 07:25:00|7651.4|7641.4|7653.9|7643.9|7653.9|7643.9|7651.4|7641.4|4
1606980320000|2020-12-03 07:25:20|7653.8|7643.8|7653.1|7643.1|7653.8|7643.8|7653.1|7643.1|3
1606980330000|2020-12-03 07:25:30|7653.4|7643.4|7654.9|7644.9|7654.9|7644.9|7653.4|7643.4|3
1606980350000|2020-12-03 07:25:50|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7655.1|7645.1|2
1606980360000|2020-12-03 07:26:00|7655.1|7645.1|7654.9|7644.9|7655.1|7645.1|7654.9|7644.9|2
1606980370000|2020-12-03 07:26:10|7655.1|7645.1|7655.1|7645.1|7655.4|7645.4|7655.1|7645.1|3
1606980380000|2020-12-03 07:26:20|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1606980410000|2020-12-03 07:26:50|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|7655.1|7645.1|1
1606980420000|2020-12-03 07:27:00|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1606980430000|2020-12-03 07:27:10|7655.3|7645.3|7654.9|7644.9|7655.3|7645.3|7654.9|7644.9|3
1606980440000|2020-12-03 07:27:20|7654.4|7644.4|7652.8|7642.8|7654.4|7644.4|7652.8|7642.8|5
1606980460000|2020-12-03 07:27:40|7652.9|7642.9|7653.9|7643.9|7653.9|7643.9|7652.9|7642.9|4
1606980470000|2020-12-03 07:27:50|7653.6|7643.6|7653.1|7643.1|7653.6|7643.6|7653.1|7643.1|3
1606980480000|2020-12-03 07:28:00|7653.4|7643.4|7653.4|7643.4|7653.4|7643.4|7653.4|7643.4|1
1606980520000|2020-12-03 07:28:40|7654.6|7644.6|7655.6|7645.6|7656.1|7646.1|7654.6|7644.6|4
1606980550000|2020-12-03 07:29:10|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|1
1606980560000|2020-12-03 07:29:20|7655.8|7645.8|7655.4|7645.4|7655.8|7645.8|7655.4|7645.4|3
1606980570000|2020-12-03 07:29:30|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1606980600000|2020-12-03 07:30:00|7655.1|7645.1|7656.6|7646.6|7656.6|7646.6|7655.1|7645.1|2
1606980610000|2020-12-03 07:30:10|7656.9|7646.9|7656.9|7646.9|7657.4|7647.4|7656.9|7646.9|4
1606980620000|2020-12-03 07:30:20|7657.1|7647.1|7656.9|7646.9|7657.4|7647.4|7656.9|7646.9|4
1606980630000|2020-12-03 07:30:30|7657.1|7647.1|7658.9|7648.9|7658.9|7648.9|7657.1|7647.1|4
1606980640000|2020-12-03 07:30:40|7659.1|7649.1|7660|7650|7660|7650|7659.1|7649.1|3
1606980650000|2020-12-03 07:30:50|7660.3|7650.3|7659.8|7649.8|7660.3|7650.3|7659.5|7649.5|5
1606980660000|2020-12-03 07:31:00|7660.1|7650.1|7660.1|7650.1|7660.4|7650.4|7659.9|7649.9|7
1606980670000|2020-12-03 07:31:10|7659.8|7649.8|7660|7650|7660.4|7650.4|7659.6|7649.6|7
1606980680000|2020-12-03 07:31:20|7659.8|7649.8|7660.1|7650.1|7660.4|7650.4|7659.8|7649.8|4
1606980690000|2020-12-03 07:31:30|7660.8|7650.8|7660.4|7650.4|7660.8|7650.8|7660.4|7650.4|3
1606980700000|2020-12-03 07:31:40|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|1
1606980710000|2020-12-03 07:31:50|7661.6|7651.6|7661.4|7651.4|7661.6|7651.6|7661.1|7651.1|4
1606980740000|2020-12-03 07:32:20|7661.1|7651.1|7658.6|7648.6|7661.1|7651.1|7658.6|7648.6|7
1606980750000|2020-12-03 07:32:30|7658.4|7648.4|7659.3|7649.3|7659.3|7649.3|7658.4|7648.4|3
1606980760000|2020-12-03 07:32:40|7659.4|7649.4|7660.9|7650.9|7660.9|7650.9|7659.4|7649.4|4
1606980770000|2020-12-03 07:32:50|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1606980800000|2020-12-03 07:33:20|7661.4|7651.4|7661.6|7651.6|7661.6|7651.6|7661.4|7651.4|2
1606980820000|2020-12-03 07:33:40|7661.9|7651.9|7660.9|7650.9|7661.9|7651.9|7660.9|7650.9|3
1606980850000|2020-12-03 07:34:10|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1606980860000|2020-12-03 07:34:20|7661.1|7651.1|7660.6|7650.6|7661.1|7651.1|7660.6|7650.6|2
1606980880000|2020-12-03 07:34:40|7660.4|7650.4|7660.1|7650.1|7660.4|7650.4|7660.1|7650.1|2
1606980910000|2020-12-03 07:35:10|7660.5|7650.5|7659.9|7649.9|7660.5|7650.5|7659.9|7649.9|2
1606980920000|2020-12-03 07:35:20|7660.1|7650.1|7659.9|7649.9|7660.1|7650.1|7659.9|7649.9|2
1606980930000|2020-12-03 07:35:30|7659.6|7649.6|7659.4|7649.4|7659.6|7649.6|7659.4|7649.4|2
1606980940000|2020-12-03 07:35:40|7659.1|7649.1|7659.9|7649.9|7659.9|7649.9|7659.1|7649.1|5
1606980950000|2020-12-03 07:35:50|7660.1|7650.1|7661|7651|7661|7651|7660.1|7650.1|2
1606980960000|2020-12-03 07:36:00|7661.4|7651.4|7663.4|7653.4|7663.4|7653.4|7661.4|7651.4|3
1606980970000|2020-12-03 07:36:10|7663.6|7653.6|7664.6|7654.6|7664.6|7654.6|7663.6|7653.6|2
1606980990000|2020-12-03 07:36:30|7664.4|7654.4|7664.1|7654.1|7664.4|7654.4|7664.1|7654.1|3
1606981010000|2020-12-03 07:36:50|7665.1|7655.1|7664.4|7654.4|7665.6|7655.6|7664.4|7654.4|4
1606981020000|2020-12-03 07:37:00|7664.3|7654.3|7664.5|7654.5|7664.5|7654.5|7664|7654|4
1606981030000|2020-12-03 07:37:10|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7663.9|7653.9|4
1606981050000|2020-12-03 07:37:30|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|7664.4|7654.4|1
1606981060000|2020-12-03 07:37:40|7663.4|7653.4|7662.9|7652.9|7663.4|7653.4|7662.6|7652.6|5
1606981070000|2020-12-03 07:37:50|7662.6|7652.6|7661.9|7651.9|7662.6|7652.6|7661.9|7651.9|2
1606981080000|2020-12-03 07:38:00|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|1
1606981100000|2020-12-03 07:38:20|7662.4|7652.4|7663.4|7653.4|7663.4|7653.4|7662.4|7652.4|2
1606981180000|2020-12-03 07:39:40|7663.1|7653.1|7662.9|7652.9|7663.1|7653.1|7662.9|7652.9|2
1606981200000|2020-12-03 07:40:00|7663.1|7653.1|7662.9|7652.9|7663.6|7653.6|7662.9|7652.9|5
1606981230000|2020-12-03 07:40:30|7662.5|7652.5|7661.6|7651.6|7662.5|7652.5|7661.6|7651.6|2
1606981240000|2020-12-03 07:40:40|7661.9|7651.9|7662.4|7652.4|7662.4|7652.4|7661.9|7651.9|2
1606981250000|2020-12-03 07:40:50|7662.1|7652.1|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|3
1606981270000|2020-12-03 07:41:10|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|1
1606981280000|2020-12-03 07:41:20|7662.1|7652.1|7662.4|7652.4|7662.5|7652.5|7662.1|7652.1|3
1606981300000|2020-12-03 07:41:40|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|1
1606981320000|2020-12-03 07:42:00|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|1
1606981380000|2020-12-03 07:43:00|7662.9|7652.9|7663.6|7653.6|7663.6|7653.6|7662.9|7652.9|2
1606981420000|2020-12-03 07:43:40|7663.4|7653.4|7664.1|7654.1|7664.1|7654.1|7663.4|7653.4|5
1606981440000|2020-12-03 07:44:00|7664.4|7654.4|7665.4|7655.4|7665.4|7655.4|7664.4|7654.4|4
1606981450000|2020-12-03 07:44:10|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1606981460000|2020-12-03 07:44:20|7664.9|7654.9|7663.5|7653.5|7664.9|7654.9|7663.5|7653.5|4
1606981470000|2020-12-03 07:44:30|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|7663.9|7653.9|1
1606981490000|2020-12-03 07:44:50|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|1
1606981520000|2020-12-03 07:45:20|7663.4|7653.4|7662.4|7652.4|7663.4|7653.4|7662.4|7652.4|3
1606981540000|2020-12-03 07:45:40|7662.1|7652.1|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|3
1606981550000|2020-12-03 07:45:50|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|1
1606981560000|2020-12-03 07:46:00|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|1
1606981570000|2020-12-03 07:46:10|7661.5|7651.5|7661.6|7651.6|7661.6|7651.6|7661.5|7651.5|2
1606981580000|2020-12-03 07:46:20|7661.9|7651.9|7662.4|7652.4|7662.6|7652.6|7661.9|7651.9|4
1606981590000|2020-12-03 07:46:30|7662.6|7652.6|7662.1|7652.1|7662.6|7652.6|7662.1|7652.1|3
1606981600000|2020-12-03 07:46:40|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|7661.9|7651.9|1
1606981620000|2020-12-03 07:47:00|7662.4|7652.4|7660.9|7650.9|7662.4|7652.4|7660.8|7650.8|4
1606981630000|2020-12-03 07:47:10|7661.1|7651.1|7665.3|7655.3|7665.3|7655.3|7661.1|7651.1|2
1606981640000|2020-12-03 07:47:20|7665.6|7655.6|7666.9|7656.9|7667.4|7657.4|7665.6|7655.6|10
1606981650000|2020-12-03 07:47:30|7667.4|7657.4|7668.1|7658.1|7668.1|7658.1|7667.4|7657.4|4
1606981660000|2020-12-03 07:47:40|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606981680000|2020-12-03 07:48:00|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1606981690000|2020-12-03 07:48:10|7667.6|7657.6|7668.1|7658.1|7668.1|7658.1|7667.6|7657.6|4
1606981700000|2020-12-03 07:48:20|7668.8|7658.8|7668.9|7658.9|7668.9|7658.9|7668.8|7658.8|2
1606981710000|2020-12-03 07:48:30|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606981740000|2020-12-03 07:49:00|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|2
1606981750000|2020-12-03 07:49:10|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7668.3|7658.3|6
1606981760000|2020-12-03 07:49:20|7668.3|7658.3|7668.5|7658.5|7668.5|7658.5|7668.3|7658.3|2
1606981770000|2020-12-03 07:49:30|7668.3|7658.3|7668.1|7658.1|7668.4|7658.4|7668.1|7658.1|4
1606981780000|2020-12-03 07:49:40|7668.4|7658.4|7668.1|7658.1|7668.4|7658.4|7668.1|7658.1|5
1606981800000|2020-12-03 07:50:00|7667.9|7657.9|7667.4|7657.4|7667.9|7657.9|7667.1|7657.1|5
1606981810000|2020-12-03 07:50:10|7667.1|7657.1|7667.1|7657.1|7667.4|7657.4|7667.1|7657.1|3
1606981850000|2020-12-03 07:50:50|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606981860000|2020-12-03 07:51:00|7667.6|7657.6|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|5
1606981870000|2020-12-03 07:51:10|7667.9|7657.9|7667.6|7657.6|7668.1|7658.1|7667.4|7657.4|7
1606981880000|2020-12-03 07:51:20|7667.4|7657.4|7666.6|7656.6|7667.4|7657.4|7666.6|7656.6|4
1606981890000|2020-12-03 07:51:30|7666.4|7656.4|7666.4|7656.4|7666.6|7656.6|7665.9|7655.9|7
1606981900000|2020-12-03 07:51:40|7666.6|7656.6|7666.6|7656.6|7666.9|7656.9|7666.6|7656.6|3
1606981920000|2020-12-03 07:52:00|7667.4|7657.4|7667.9|7657.9|7667.9|7657.9|7667.4|7657.4|2
1606981930000|2020-12-03 07:52:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606981940000|2020-12-03 07:52:20|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606981950000|2020-12-03 07:52:30|7667.6|7657.6|7667.3|7657.3|7667.6|7657.6|7667.3|7657.3|2
1606981960000|2020-12-03 07:52:40|7667.4|7657.4|7668.3|7658.3|7668.3|7658.3|7667.4|7657.4|5
1606981970000|2020-12-03 07:52:50|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606981980000|2020-12-03 07:53:00|7668.4|7658.4|7668.9|7658.9|7668.9|7658.9|7668.4|7658.4|3
1606981990000|2020-12-03 07:53:10|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606982000000|2020-12-03 07:53:20|7668.8|7658.8|7668|7658|7668.8|7658.8|7667.9|7657.9|3
1606982010000|2020-12-03 07:53:30|7667.9|7657.9|7671.1|7661.1|7671.1|7661.1|7667.9|7657.9|5
1606982020000|2020-12-03 07:53:40|7670.9|7660.9|7669.9|7659.9|7670.9|7660.9|7669.9|7659.9|4
1606982030000|2020-12-03 07:53:50|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7669.1|7659.1|9
1606982040000|2020-12-03 07:54:00|7669.3|7659.3|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|6
1606982050000|2020-12-03 07:54:10|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|10
1606982060000|2020-12-03 07:54:20|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|4
1606982070000|2020-12-03 07:54:30|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606982080000|2020-12-03 07:54:40|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1606982100000|2020-12-03 07:55:00|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|2
1606982130000|2020-12-03 07:55:30|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7669.1|7659.1|5
1606982140000|2020-12-03 07:55:40|7669.6|7659.6|7670.9|7660.9|7670.9|7660.9|7669.6|7659.6|2
1606982150000|2020-12-03 07:55:50|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606982160000|2020-12-03 07:56:00|7671.4|7661.4|7671.4|7661.4|7672.4|7662.4|7671.4|7661.4|8
1606982190000|2020-12-03 07:56:30|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606982200000|2020-12-03 07:56:40|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|3
1606982230000|2020-12-03 07:57:10|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.6|7660.6|7
1606982240000|2020-12-03 07:57:20|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.6|7660.6|4
1606982250000|2020-12-03 07:57:30|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.6|7660.6|3
1606982260000|2020-12-03 07:57:40|7671.1|7661.1|7671.6|7661.6|7672.1|7662.1|7671.1|7661.1|4
1606982280000|2020-12-03 07:58:00|7672.4|7662.4|7671.9|7661.9|7672.4|7662.4|7671.9|7661.9|3
1606982300000|2020-12-03 07:58:20|7672.1|7662.1|7671.9|7661.9|7672.6|7662.6|7671.9|7661.9|6
1606982310000|2020-12-03 07:58:30|7671.6|7661.6|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|2
1606982320000|2020-12-03 07:58:40|7672.6|7662.6|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|2
1606982340000|2020-12-03 07:59:00|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|1
1606982350000|2020-12-03 07:59:10|7672.9|7662.9|7673.1|7663.1|7673.4|7663.4|7672.9|7662.9|3
1606982390000|2020-12-03 07:59:50|7673.6|7663.6|7674.4|7664.4|7674.4|7664.4|7673.6|7663.6|5
1606982400000|2020-12-03 08:00:00|7675.4|7665.4|7675.6|7665.6|7677.1|7667.1|7674.4|7664.4|14
1606982410000|2020-12-03 08:00:10|7675.9|7665.9|7676.9|7666.9|7677.4|7667.4|7675.6|7665.6|7
1606982420000|2020-12-03 08:00:20|7677.1|7667.1|7676.9|7666.9|7677.6|7667.6|7676.6|7666.6|7
1606982430000|2020-12-03 08:00:30|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.1|7666.1|6
1606982440000|2020-12-03 08:00:40|7677.9|7667.9|7679.1|7669.1|7679.1|7669.1|7677.9|7667.9|8
1606982450000|2020-12-03 08:00:50|7679.4|7669.4|7678.6|7668.6|7680.1|7670.1|7678.4|7668.4|9
1606982460000|2020-12-03 08:01:00|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|4
1606982470000|2020-12-03 08:01:10|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7677.6|7667.6|7
1606982480000|2020-12-03 08:01:20|7678.9|7668.9|7679.1|7669.1|7679.1|7669.1|7678.9|7668.9|2
1606982490000|2020-12-03 08:01:30|7679.4|7669.4|7679.1|7669.1|7679.9|7669.9|7679.1|7669.1|4
1606982500000|2020-12-03 08:01:40|7679.4|7669.4|7680.9|7670.9|7681.1|7671.1|7679.4|7669.4|10
1606982510000|2020-12-03 08:01:50|7680.6|7670.6|7679.9|7669.9|7680.6|7670.6|7679.9|7669.9|6
1606982520000|2020-12-03 08:02:00|7679.6|7669.6|7677.9|7667.9|7679.9|7669.9|7677.9|7667.9|7
1606982530000|2020-12-03 08:02:10|7678.1|7668.1|7678.9|7668.9|7679.1|7669.1|7677.9|7667.9|6
1606982540000|2020-12-03 08:02:20|7678.6|7668.6|7679.4|7669.4|7679.6|7669.6|7678.1|7668.1|8
1606982550000|2020-12-03 08:02:30|7678.9|7668.9|7680.4|7670.4|7680.4|7670.4|7678.6|7668.6|7
1606982560000|2020-12-03 08:02:40|7680.6|7670.6|7682.4|7672.4|7682.4|7672.4|7680.6|7670.6|4
1606982570000|2020-12-03 08:02:50|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|1
1606982580000|2020-12-03 08:03:00|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|4
1606982590000|2020-12-03 08:03:10|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|5
1606982600000|2020-12-03 08:03:20|7682.1|7672.1|7682.4|7672.4|7682.4|7672.4|7681.6|7671.6|3
1606982610000|2020-12-03 08:03:30|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|3
1606982620000|2020-12-03 08:03:40|7681.1|7671.1|7681.4|7671.4|7681.9|7671.9|7681.1|7671.1|6
1606982630000|2020-12-03 08:03:50|7681.1|7671.1|7679.1|7669.1|7681.4|7671.4|7679.1|7669.1|9
1606982640000|2020-12-03 08:04:00|7678.9|7668.9|7677.4|7667.4|7678.9|7668.9|7677.4|7667.4|4
1606982650000|2020-12-03 08:04:10|7677.1|7667.1|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|7
1606982660000|2020-12-03 08:04:20|7675.9|7665.9|7671.6|7661.6|7675.9|7665.9|7671.6|7661.6|10
1606982670000|2020-12-03 08:04:30|7671.9|7661.9|7671.6|7661.6|7673.4|7663.4|7671.6|7661.6|6
1606982680000|2020-12-03 08:04:40|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|3
1606982690000|2020-12-03 08:04:50|7672.6|7662.6|7673.1|7663.1|7673.9|7663.9|7672.6|7662.6|5
1606982700000|2020-12-03 08:05:00|7673.4|7663.4|7671.1|7661.1|7673.4|7663.4|7671.1|7661.1|4
1606982710000|2020-12-03 08:05:10|7671.4|7661.4|7670.4|7660.4|7672.1|7662.1|7670.4|7660.4|7
1606982720000|2020-12-03 08:05:20|7670.6|7660.6|7669.9|7659.9|7670.9|7660.9|7669.4|7659.4|9
1606982730000|2020-12-03 08:05:30|7670.4|7660.4|7670.1|7660.1|7670.4|7660.4|7670.1|7660.1|2
1606982750000|2020-12-03 08:05:50|7669.9|7659.9|7667.9|7657.9|7669.9|7659.9|7667.9|7657.9|8
1606982760000|2020-12-03 08:06:00|7667.6|7657.6|7669.6|7659.6|7669.6|7659.6|7667.6|7657.6|6
1606982770000|2020-12-03 08:06:10|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606982780000|2020-12-03 08:06:20|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|3
1606982790000|2020-12-03 08:06:30|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606982800000|2020-12-03 08:06:40|7671.4|7661.4|7671.1|7661.1|7671.6|7661.6|7671.1|7661.1|3
1606982830000|2020-12-03 08:07:10|7671.4|7661.4|7673.1|7663.1|7673.6|7663.6|7671.4|7661.4|6
1606982840000|2020-12-03 08:07:20|7672.9|7662.9|7669.6|7659.6|7672.9|7662.9|7669.6|7659.6|7
1606982850000|2020-12-03 08:07:30|7669.9|7659.9|7669.6|7659.6|7669.9|7659.9|7669.6|7659.6|2
1606982870000|2020-12-03 08:07:50|7669.4|7659.4|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|5
1606982880000|2020-12-03 08:08:00|7669.9|7659.9|7669.9|7659.9|7670.1|7660.1|7669.6|7659.6|4
1606982890000|2020-12-03 08:08:10|7669.6|7659.6|7669.4|7659.4|7669.9|7659.9|7669.4|7659.4|7
1606982900000|2020-12-03 08:08:20|7669.6|7659.6|7669.4|7659.4|7669.9|7659.9|7669.4|7659.4|4
1606982910000|2020-12-03 08:08:30|7669.1|7659.1|7668.6|7658.6|7669.1|7659.1|7668.6|7658.6|2
1606982920000|2020-12-03 08:08:40|7668.1|7658.1|7668.1|7658.1|7668.6|7658.6|7667.9|7657.9|6
1606982930000|2020-12-03 08:08:50|7668.4|7658.4|7670.1|7660.1|7670.1|7660.1|7667.9|7657.9|6
1606982940000|2020-12-03 08:09:00|7669.9|7659.9|7667.9|7657.9|7669.9|7659.9|7667.6|7657.6|5
1606982950000|2020-12-03 08:09:10|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|3
1606982970000|2020-12-03 08:09:30|7667.4|7657.4|7666.9|7656.9|7667.4|7657.4|7666.9|7656.9|2
1606982980000|2020-12-03 08:09:40|7667.1|7657.1|7668.9|7658.9|7669.6|7659.6|7667.1|7657.1|4
1606982990000|2020-12-03 08:09:50|7668.6|7658.6|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|3
1606983000000|2020-12-03 08:10:00|7669.4|7659.4|7669.9|7659.9|7669.9|7659.9|7669.4|7659.4|3
1606983010000|2020-12-03 08:10:10|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|2
1606983020000|2020-12-03 08:10:20|7670.6|7660.6|7672.4|7662.4|7672.9|7662.9|7670.6|7660.6|6
1606983030000|2020-12-03 08:10:30|7672.6|7662.6|7673.1|7663.1|7673.1|7663.1|7672.6|7662.6|3
1606983040000|2020-12-03 08:10:40|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|3
1606983050000|2020-12-03 08:10:50|7671.9|7661.9|7671.6|7661.6|7671.9|7661.9|7671.1|7661.1|4
1606983060000|2020-12-03 08:11:00|7671.9|7661.9|7674.1|7664.1|7674.1|7664.1|7670.4|7660.4|7
1606983070000|2020-12-03 08:11:10|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1606983080000|2020-12-03 08:11:20|7674.6|7664.6|7677.4|7667.4|7677.4|7667.4|7674.6|7664.6|4
1606983090000|2020-12-03 08:11:30|7677.1|7667.1|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|4
1606983100000|2020-12-03 08:11:40|7676.6|7666.6|7677.4|7667.4|7677.4|7667.4|7676.6|7666.6|2
1606983130000|2020-12-03 08:12:10|7677.6|7667.6|7680.4|7670.4|7680.4|7670.4|7677.6|7667.6|4
1606983140000|2020-12-03 08:12:20|7682.4|7672.4|7684.6|7674.6|7684.6|7674.6|7682.4|7672.4|5
1606983150000|2020-12-03 08:12:30|7684.4|7674.4|7682.9|7672.9|7684.4|7674.4|7682.9|7672.9|5
1606983160000|2020-12-03 08:12:40|7682.6|7672.6|7680.1|7670.1|7682.6|7672.6|7680.1|7670.1|3
1606983170000|2020-12-03 08:12:50|7679.9|7669.9|7683.1|7673.1|7684.9|7674.9|7679.4|7669.4|13
1606983180000|2020-12-03 08:13:00|7683.4|7673.4|7684.4|7674.4|7685.1|7675.1|7683.4|7673.4|7
1606983190000|2020-12-03 08:13:10|7684.6|7674.6|7684.1|7674.1|7685.6|7675.6|7684.1|7674.1|9
1606983200000|2020-12-03 08:13:20|7684.6|7674.6|7683.9|7673.9|7684.9|7674.9|7683.9|7673.9|5
1606983210000|2020-12-03 08:13:30|7683.6|7673.6|7681.6|7671.6|7683.6|7673.6|7681.6|7671.6|5
1606983220000|2020-12-03 08:13:40|7681.9|7671.9|7681.6|7671.6|7682.9|7672.9|7681.6|7671.6|8
1606983230000|2020-12-03 08:13:50|7681.9|7671.9|7681.9|7671.9|7682.4|7672.4|7681.9|7671.9|8
1606983240000|2020-12-03 08:14:00|7682.4|7672.4|7681.6|7671.6|7682.4|7672.4|7681.6|7671.6|3
1606983250000|2020-12-03 08:14:10|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.1|7671.1|4
1606983260000|2020-12-03 08:14:20|7681.4|7671.4|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|7
1606983270000|2020-12-03 08:14:30|7679.9|7669.9|7679.4|7669.4|7680.1|7670.1|7678.4|7668.4|9
1606983280000|2020-12-03 08:14:40|7679.6|7669.6|7678.6|7668.6|7679.9|7669.9|7678.6|7668.6|7
1606983290000|2020-12-03 08:14:50|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|4
1606983300000|2020-12-03 08:15:00|7678.9|7668.9|7677.6|7667.6|7679.1|7669.1|7677.6|7667.6|8
1606983310000|2020-12-03 08:15:10|7677.4|7667.4|7676.1|7666.1|7677.4|7667.4|7676.1|7666.1|3
1606983320000|2020-12-03 08:15:20|7676.4|7666.4|7676.9|7666.9|7677.6|7667.6|7676.4|7666.4|5
1606983330000|2020-12-03 08:15:30|7676.6|7666.6|7675.1|7665.1|7676.6|7666.6|7674.9|7664.9|10
1606983340000|2020-12-03 08:15:40|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606983350000|2020-12-03 08:15:50|7675.9|7665.9|7675.9|7665.9|7676.4|7666.4|7675.9|7665.9|4
1606983360000|2020-12-03 08:16:00|7676.1|7666.1|7674.9|7664.9|7676.1|7666.1|7674.9|7664.9|5
1606983370000|2020-12-03 08:16:10|7674.6|7664.6|7672.6|7662.6|7674.6|7664.6|7672.4|7662.4|9
1606983390000|2020-12-03 08:16:30|7672.9|7662.9|7672.4|7662.4|7672.9|7662.9|7672.4|7662.4|3
1606983400000|2020-12-03 08:16:40|7672.1|7662.1|7672.6|7662.6|7673.1|7663.1|7672.1|7662.1|6
1606983410000|2020-12-03 08:16:50|7672.1|7662.1|7671.6|7661.6|7672.6|7662.6|7671.6|7661.6|7
1606983420000|2020-12-03 08:17:00|7671.9|7661.9|7673.9|7663.9|7675.6|7665.6|7671.9|7661.9|7
1606983430000|2020-12-03 08:17:10|7673.6|7663.6|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|4
1606983440000|2020-12-03 08:17:20|7672.6|7662.6|7671.6|7661.6|7672.6|7662.6|7671.6|7661.6|2
1606983450000|2020-12-03 08:17:30|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.9|7661.9|2
1606983460000|2020-12-03 08:17:40|7672.1|7662.1|7672.1|7662.1|7672.4|7662.4|7671.4|7661.4|6
1606983470000|2020-12-03 08:17:50|7671.9|7661.9|7669.9|7659.9|7671.9|7661.9|7669.6|7659.6|8
1606983480000|2020-12-03 08:18:00|7670.1|7660.1|7669.4|7659.4|7670.1|7660.1|7669.4|7659.4|6
1606983490000|2020-12-03 08:18:10|7669.9|7659.9|7672.1|7662.1|7672.1|7662.1|7669.9|7659.9|4
1606983500000|2020-12-03 08:18:20|7672.4|7662.4|7672.9|7662.9|7672.9|7662.9|7672.4|7662.4|3
1606983510000|2020-12-03 08:18:30|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7671.9|7661.9|4
1606983520000|2020-12-03 08:18:40|7672.6|7662.6|7672.6|7662.6|7672.6|7662.6|7672.1|7662.1|4
1606983530000|2020-12-03 08:18:50|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|2
1606983540000|2020-12-03 08:19:00|7673.9|7663.9|7674.1|7664.1|7674.9|7664.9|7673.9|7663.9|4
1606983550000|2020-12-03 08:19:10|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606983560000|2020-12-03 08:19:20|7672.9|7662.9|7672.9|7662.9|7673.1|7663.1|7672.4|7662.4|4
1606983570000|2020-12-03 08:19:30|7673.1|7663.1|7672.6|7662.6|7673.1|7663.1|7672.6|7662.6|3
1606983580000|2020-12-03 08:19:40|7672.4|7662.4|7671.6|7661.6|7672.4|7662.4|7671.6|7661.6|2
1606983590000|2020-12-03 08:19:50|7671.9|7661.9|7671.9|7661.9|7673.1|7663.1|7671.9|7661.9|7
1606983600000|2020-12-03 08:20:00|7672.1|7662.1|7672.9|7662.9|7672.9|7662.9|7672.1|7662.1|3
1606983610000|2020-12-03 08:20:10|7673.1|7663.1|7673.9|7663.9|7674.4|7664.4|7673.1|7663.1|6
1606983630000|2020-12-03 08:20:30|7673.6|7663.6|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|2
1606983650000|2020-12-03 08:20:50|7672.6|7662.6|7672.1|7662.1|7672.6|7662.6|7671.9|7661.9|3
1606983660000|2020-12-03 08:21:00|7672.4|7662.4|7670.4|7660.4|7672.4|7662.4|7670.4|7660.4|7
1606983670000|2020-12-03 08:21:10|7669.9|7659.9|7669.6|7659.6|7669.9|7659.9|7669.6|7659.6|2
1606983680000|2020-12-03 08:21:20|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|4
1606983690000|2020-12-03 08:21:30|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|2
1606983700000|2020-12-03 08:21:40|7668.9|7658.9|7668.6|7658.6|7669.1|7659.1|7668.4|7658.4|9
1606983710000|2020-12-03 08:21:50|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|5
1606983720000|2020-12-03 08:22:00|7669.4|7659.4|7669.1|7659.1|7669.9|7659.9|7669.1|7659.1|4
1606983730000|2020-12-03 08:22:10|7668.9|7658.9|7668.9|7658.9|7669.1|7659.1|7668.9|7658.9|3
1606983740000|2020-12-03 08:22:20|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|2
1606983750000|2020-12-03 08:22:30|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.1|7658.1|7
1606983760000|2020-12-03 08:22:40|7668.9|7658.9|7670.4|7660.4|7670.4|7660.4|7668.9|7658.9|5
1606983770000|2020-12-03 08:22:50|7670.6|7660.6|7669.6|7659.6|7671.6|7661.6|7669.1|7659.1|10
1606983780000|2020-12-03 08:23:00|7669.9|7659.9|7671.4|7661.4|7671.4|7661.4|7669.9|7659.9|6
1606983800000|2020-12-03 08:23:20|7671.6|7661.6|7671.4|7661.4|7671.9|7661.9|7671.4|7661.4|6
1606983810000|2020-12-03 08:23:30|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606983820000|2020-12-03 08:23:40|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|4
1606983830000|2020-12-03 08:23:50|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|2
1606983840000|2020-12-03 08:24:00|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606983850000|2020-12-03 08:24:10|7669.1|7659.1|7668.4|7658.4|7669.4|7659.4|7668.4|7658.4|5
1606983860000|2020-12-03 08:24:20|7668.6|7658.6|7668.9|7658.9|7668.9|7658.9|7668.6|7658.6|2
1606983870000|2020-12-03 08:24:30|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|3
1606983880000|2020-12-03 08:24:40|7668.4|7658.4|7667.9|7657.9|7668.6|7658.6|7667.9|7657.9|4
1606983890000|2020-12-03 08:24:50|7667.4|7657.4|7670.1|7660.1|7670.1|7660.1|7667.4|7657.4|9
1606983900000|2020-12-03 08:25:00|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.1|7659.1|6
1606983910000|2020-12-03 08:25:10|7669.9|7659.9|7669.1|7659.1|7669.9|7659.9|7669.1|7659.1|2
1606983920000|2020-12-03 08:25:20|7669.4|7659.4|7671.1|7661.1|7671.1|7661.1|7669.4|7659.4|9
1606983930000|2020-12-03 08:25:30|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7670.6|7660.6|2
1606983940000|2020-12-03 08:25:40|7670.9|7660.9|7672.6|7662.6|7672.6|7662.6|7670.9|7660.9|4
1606983950000|2020-12-03 08:25:50|7672.4|7662.4|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|2
1606983960000|2020-12-03 08:26:00|7671.9|7661.9|7671.9|7661.9|7672.1|7662.1|7671.6|7661.6|5
1606983970000|2020-12-03 08:26:10|7671.6|7661.6|7670.1|7660.1|7671.6|7661.6|7669.4|7659.4|7
1606983980000|2020-12-03 08:26:20|7669.9|7659.9|7667.9|7657.9|7669.9|7659.9|7667.9|7657.9|4
1606983990000|2020-12-03 08:26:30|7668.4|7658.4|7669.6|7659.6|7669.6|7659.6|7668.4|7658.4|6
1606984000000|2020-12-03 08:26:40|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|1
1606984010000|2020-12-03 08:26:50|7673.6|7663.6|7674.1|7664.1|7674.4|7664.4|7673.6|7663.6|4
1606984020000|2020-12-03 08:27:00|7673.9|7663.9|7676.9|7666.9|7676.9|7666.9|7673.9|7663.9|9
1606984030000|2020-12-03 08:27:10|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|2
1606984040000|2020-12-03 08:27:20|7677.1|7667.1|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|5
1606984050000|2020-12-03 08:27:30|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|9
1606984060000|2020-12-03 08:27:40|7677.4|7667.4|7676.9|7666.9|7677.4|7667.4|7676.9|7666.9|3
1606984070000|2020-12-03 08:27:50|7676.6|7666.6|7675.9|7665.9|7676.6|7666.6|7675.9|7665.9|3
1606984080000|2020-12-03 08:28:00|7675.6|7665.6|7675.1|7665.1|7675.6|7665.6|7675.1|7665.1|2
1606984090000|2020-12-03 08:28:10|7674.6|7664.6|7676.9|7666.9|7676.9|7666.9|7674.6|7664.6|10
1606984100000|2020-12-03 08:28:20|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|3
1606984130000|2020-12-03 08:28:50|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|3
1606984140000|2020-12-03 08:29:00|7676.6|7666.6|7675.9|7665.9|7677.1|7667.1|7675.9|7665.9|7
1606984150000|2020-12-03 08:29:10|7675.6|7665.6|7674.6|7664.6|7675.9|7665.9|7674.6|7664.6|8
1606984160000|2020-12-03 08:29:20|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|2
1606984170000|2020-12-03 08:29:30|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606984180000|2020-12-03 08:29:40|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|2
1606984190000|2020-12-03 08:29:50|7674.4|7664.4|7675.4|7665.4|7675.6|7665.6|7674.4|7664.4|4
1606984200000|2020-12-03 08:30:00|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|3
1606984210000|2020-12-03 08:30:10|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|3
1606984220000|2020-12-03 08:30:20|7675.9|7665.9|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|4
1606984230000|2020-12-03 08:30:30|7674.9|7664.9|7674.4|7664.4|7674.9|7664.9|7674.1|7664.1|6
1606984250000|2020-12-03 08:30:50|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606984260000|2020-12-03 08:31:00|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|8
1606984280000|2020-12-03 08:31:20|7673.9|7663.9|7673.1|7663.1|7673.9|7663.9|7673.1|7663.1|3
1606984290000|2020-12-03 08:31:30|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606984300000|2020-12-03 08:31:40|7673.9|7663.9|7675.9|7665.9|7675.9|7665.9|7673.9|7663.9|3
1606984310000|2020-12-03 08:31:50|7676.1|7666.1|7676.6|7666.6|7676.6|7666.6|7676.1|7666.1|2
1606984320000|2020-12-03 08:32:00|7676.9|7666.9|7678.1|7668.1|7678.1|7668.1|7676.9|7666.9|6
1606984330000|2020-12-03 08:32:10|7677.9|7667.9|7675.9|7665.9|7677.9|7667.9|7675.9|7665.9|5
1606984340000|2020-12-03 08:32:20|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|1
1606984350000|2020-12-03 08:32:30|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|3
1606984370000|2020-12-03 08:32:50|7675.9|7665.9|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|4
1606984380000|2020-12-03 08:33:00|7675.9|7665.9|7678.1|7668.1|7678.1|7668.1|7675.9|7665.9|3
1606984390000|2020-12-03 08:33:10|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7676.9|7666.9|6
1606984400000|2020-12-03 08:33:20|7677.6|7667.6|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|3
1606984410000|2020-12-03 08:33:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606984420000|2020-12-03 08:33:40|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.4|7666.4|6
1606984430000|2020-12-03 08:33:50|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1606984440000|2020-12-03 08:34:00|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|3
1606984460000|2020-12-03 08:34:20|7677.6|7667.6|7678.1|7668.1|7678.1|7668.1|7677.6|7667.6|2
1606984470000|2020-12-03 08:34:30|7677.9|7667.9|7678.4|7668.4|7678.4|7668.4|7677.9|7667.9|2
1606984480000|2020-12-03 08:34:40|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|2
1606984510000|2020-12-03 08:35:10|7678.6|7668.6|7681.4|7671.4|7681.9|7671.9|7678.6|7668.6|8
1606984520000|2020-12-03 08:35:20|7681.6|7671.6|7682.1|7672.1|7682.6|7672.6|7681.6|7671.6|6
1606984530000|2020-12-03 08:35:30|7682.4|7672.4|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|4
1606984540000|2020-12-03 08:35:40|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|4
1606984550000|2020-12-03 08:35:50|7683.1|7673.1|7681.4|7671.4|7683.1|7673.1|7681.1|7671.1|3
1606984560000|2020-12-03 08:36:00|7681.1|7671.1|7679.9|7669.9|7681.1|7671.1|7679.9|7669.9|3
1606984570000|2020-12-03 08:36:10|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.9|7668.9|3
1606984580000|2020-12-03 08:36:20|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606984600000|2020-12-03 08:36:40|7678.9|7668.9|7678.4|7668.4|7678.9|7668.9|7678.4|7668.4|2
1606984610000|2020-12-03 08:36:50|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7676.9|7666.9|5
1606984620000|2020-12-03 08:37:00|7678.1|7668.1|7680.4|7670.4|7680.9|7670.9|7678.1|7668.1|8
1606984630000|2020-12-03 08:37:10|7680.9|7670.9|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|5
1606984640000|2020-12-03 08:37:20|7680.4|7670.4|7681.9|7671.9|7681.9|7671.9|7680.4|7670.4|12
1606984650000|2020-12-03 08:37:30|7682.1|7672.1|7680.6|7670.6|7682.6|7672.6|7680.6|7670.6|8
1606984660000|2020-12-03 08:37:40|7680.9|7670.9|7681.6|7671.6|7681.6|7671.6|7680.6|7670.6|5
1606984670000|2020-12-03 08:37:50|7681.4|7671.4|7681.9|7671.9|7682.1|7672.1|7681.4|7671.4|6
1606984680000|2020-12-03 08:38:00|7682.1|7672.1|7682.4|7672.4|7683.1|7673.1|7682.1|7672.1|7
1606984690000|2020-12-03 08:38:10|7682.6|7672.6|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|4
1606984700000|2020-12-03 08:38:20|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.1|7671.1|4
1606984710000|2020-12-03 08:38:30|7681.9|7671.9|7681.9|7671.9|7682.1|7672.1|7681.9|7671.9|3
1606984720000|2020-12-03 08:38:40|7681.6|7671.6|7679.1|7669.1|7681.6|7671.6|7679.1|7669.1|5
1606984730000|2020-12-03 08:38:50|7679.4|7669.4|7680.4|7670.4|7680.4|7670.4|7679.4|7669.4|4
1606984760000|2020-12-03 08:39:20|7680.6|7670.6|7682.1|7672.1|7682.1|7672.1|7680.6|7670.6|2
1606984770000|2020-12-03 08:39:30|7682.4|7672.4|7681.1|7671.1|7682.4|7672.4|7681.1|7671.1|4
1606984780000|2020-12-03 08:39:40|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1606984790000|2020-12-03 08:39:50|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1606984800000|2020-12-03 08:40:00|7680.4|7670.4|7679.4|7669.4|7680.4|7670.4|7679.4|7669.4|3
1606984810000|2020-12-03 08:40:10|7679.1|7669.1|7679.9|7669.9|7679.9|7669.9|7678.4|7668.4|3
1606984820000|2020-12-03 08:40:20|7680.1|7670.1|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|4
1606984830000|2020-12-03 08:40:30|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1606984850000|2020-12-03 08:40:50|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|4
1606984860000|2020-12-03 08:41:00|7680.9|7670.9|7680.4|7670.4|7681.4|7671.4|7679.9|7669.9|13
1606984870000|2020-12-03 08:41:10|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1606984880000|2020-12-03 08:41:20|7680.9|7670.9|7681.1|7671.1|7681.1|7671.1|7680.9|7670.9|2
1606984890000|2020-12-03 08:41:30|7681.4|7671.4|7683.9|7673.9|7683.9|7673.9|7681.4|7671.4|5
1606984900000|2020-12-03 08:41:40|7683.6|7673.6|7682.6|7672.6|7683.9|7673.9|7682.6|7672.6|4
1606984910000|2020-12-03 08:41:50|7682.9|7672.9|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|4
1606984920000|2020-12-03 08:42:00|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7682.6|7672.6|7
1606984930000|2020-12-03 08:42:10|7682.6|7672.6|7683.1|7673.1|7683.4|7673.4|7682.6|7672.6|5
1606984940000|2020-12-03 08:42:20|7682.9|7672.9|7682.6|7672.6|7683.4|7673.4|7681.4|7671.4|9
1606984950000|2020-12-03 08:42:30|7682.9|7672.9|7683.6|7673.6|7683.6|7673.6|7682.9|7672.9|4
1606984960000|2020-12-03 08:42:40|7683.9|7673.9|7685.1|7675.1|7685.1|7675.1|7683.9|7673.9|4
1606984970000|2020-12-03 08:42:50|7684.9|7674.9|7682.6|7672.6|7684.9|7674.9|7682.6|7672.6|6
1606984980000|2020-12-03 08:43:00|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|1
1606984990000|2020-12-03 08:43:10|7683.1|7673.1|7682.6|7672.6|7683.4|7673.4|7682.4|7672.4|9
1606985000000|2020-12-03 08:43:20|7682.4|7672.4|7681.4|7671.4|7682.4|7672.4|7681.4|7671.4|4
1606985020000|2020-12-03 08:43:40|7681.6|7671.6|7683.1|7673.1|7683.1|7673.1|7681.6|7671.6|2
1606985030000|2020-12-03 08:43:50|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|2
1606985040000|2020-12-03 08:44:00|7683.4|7673.4|7683.9|7673.9|7684.4|7674.4|7683.4|7673.4|10
1606985050000|2020-12-03 08:44:10|7684.1|7674.1|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|4
1606985060000|2020-12-03 08:44:20|7683.6|7673.6|7680.9|7670.9|7683.6|7673.6|7680.9|7670.9|7
1606985070000|2020-12-03 08:44:30|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1606985080000|2020-12-03 08:44:40|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|1
1606985090000|2020-12-03 08:44:50|7681.1|7671.1|7682.9|7672.9|7682.9|7672.9|7681.1|7671.1|3
1606985100000|2020-12-03 08:45:00|7683.1|7673.1|7682.6|7672.6|7683.1|7673.1|7682.4|7672.4|6
1606985110000|2020-12-03 08:45:10|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1606985130000|2020-12-03 08:45:30|7682.9|7672.9|7678.6|7668.6|7683.1|7673.1|7678.4|7668.4|7
1606985140000|2020-12-03 08:45:40|7678.4|7668.4|7679.4|7669.4|7679.4|7669.4|7677.6|7667.6|6
1606985150000|2020-12-03 08:45:50|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.4|7669.4|2
1606985160000|2020-12-03 08:46:00|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7678.6|7668.6|4
1606985170000|2020-12-03 08:46:10|7679.9|7669.9|7681.9|7671.9|7682.1|7672.1|7679.6|7669.6|7
1606985190000|2020-12-03 08:46:30|7681.6|7671.6|7680.1|7670.1|7681.6|7671.6|7680.1|7670.1|6
1606985200000|2020-12-03 08:46:40|7680.4|7670.4|7681.9|7671.9|7681.9|7671.9|7680.4|7670.4|3
1606985210000|2020-12-03 08:46:50|7682.1|7672.1|7682.6|7672.6|7683.4|7673.4|7682.1|7672.1|9
1606985220000|2020-12-03 08:47:00|7682.9|7672.9|7685.1|7675.1|7685.4|7675.4|7682.9|7672.9|8
1606985230000|2020-12-03 08:47:10|7685.4|7675.4|7685.1|7675.1|7685.6|7675.6|7685.1|7675.1|4
1606985250000|2020-12-03 08:47:30|7685.4|7675.4|7686.4|7676.4|7686.6|7676.6|7685.4|7675.4|3
1606985270000|2020-12-03 08:47:50|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7686.4|7676.4|2
1606985280000|2020-12-03 08:48:00|7685.4|7675.4|7683.1|7673.1|7685.4|7675.4|7683.1|7673.1|5
1606985300000|2020-12-03 08:48:20|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1606985310000|2020-12-03 08:48:30|7683.4|7673.4|7682.9|7672.9|7683.6|7673.6|7682.9|7672.9|4
1606985320000|2020-12-03 08:48:40|7682.1|7672.1|7679.9|7669.9|7682.1|7672.1|7679.9|7669.9|3
1606985330000|2020-12-03 08:48:50|7679.4|7669.4|7680.6|7670.6|7681.9|7671.9|7679.4|7669.4|9
1606985340000|2020-12-03 08:49:00|7680.9|7670.9|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|4
1606985350000|2020-12-03 08:49:10|7680.4|7670.4|7676.6|7666.6|7680.4|7670.4|7676.6|7666.6|9
1606985360000|2020-12-03 08:49:20|7676.9|7666.9|7675.6|7665.6|7678.1|7668.1|7675.6|7665.6|6
1606985370000|2020-12-03 08:49:30|7675.4|7665.4|7675.1|7665.1|7675.4|7665.4|7673.9|7663.9|6
1606985380000|2020-12-03 08:49:40|7675.4|7665.4|7675.6|7665.6|7676.4|7666.4|7675.4|7665.4|6
1606985390000|2020-12-03 08:49:50|7675.9|7665.9|7674.9|7664.9|7676.6|7666.6|7673.9|7663.9|8
1606985400000|2020-12-03 08:50:00|7675.1|7665.1|7671.9|7661.9|7675.6|7665.6|7671.9|7661.9|14
1606985410000|2020-12-03 08:50:10|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7671.6|7661.6|5
1606985420000|2020-12-03 08:50:20|7672.1|7662.1|7673.6|7663.6|7673.6|7663.6|7671.1|7661.1|9
1606985430000|2020-12-03 08:50:30|7673.9|7663.9|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|4
1606985460000|2020-12-03 08:51:00|7674.1|7664.1|7673.9|7663.9|7674.4|7664.4|7673.6|7663.6|5
1606985470000|2020-12-03 08:51:10|7673.6|7663.6|7673.9|7663.9|7674.4|7664.4|7673.6|7663.6|6
1606985480000|2020-12-03 08:51:20|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|4
1606985490000|2020-12-03 08:51:30|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7672.4|7662.4|7
1606985500000|2020-12-03 08:51:40|7673.4|7663.4|7674.1|7664.1|7674.1|7664.1|7673.4|7663.4|3
1606985510000|2020-12-03 08:51:50|7673.9|7663.9|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|5
1606985520000|2020-12-03 08:52:00|7673.9|7663.9|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|3
1606985530000|2020-12-03 08:52:10|7673.6|7663.6|7672.6|7662.6|7673.6|7663.6|7671.6|7661.6|6
1606985540000|2020-12-03 08:52:20|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606985550000|2020-12-03 08:52:30|7672.6|7662.6|7672.9|7662.9|7672.9|7662.9|7672.6|7662.6|2
1606985560000|2020-12-03 08:52:40|7673.1|7663.1|7674.4|7664.4|7674.4|7664.4|7673.1|7663.1|4
1606985580000|2020-12-03 08:53:00|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7672.6|7662.6|5
1606985590000|2020-12-03 08:53:10|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|4
1606985610000|2020-12-03 08:53:30|7674.1|7664.1|7676.1|7666.1|7676.6|7666.6|7674.1|7664.1|7
1606985620000|2020-12-03 08:53:40|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.4|7665.4|3
1606985630000|2020-12-03 08:53:50|7675.9|7665.9|7677.6|7667.6|7677.6|7667.6|7675.9|7665.9|7
1606985640000|2020-12-03 08:54:00|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|4
1606985650000|2020-12-03 08:54:10|7676.9|7666.9|7676.4|7666.4|7676.9|7666.9|7676.1|7666.1|5
1606985660000|2020-12-03 08:54:20|7676.6|7666.6|7677.4|7667.4|7677.4|7667.4|7676.6|7666.6|3
1606985670000|2020-12-03 08:54:30|7677.6|7667.6|7676.4|7666.4|7678.1|7668.1|7676.4|7666.4|5
1606985680000|2020-12-03 08:54:40|7676.1|7666.1|7677.4|7667.4|7677.4|7667.4|7675.9|7665.9|5
1606985690000|2020-12-03 08:54:50|7676.4|7666.4|7676.1|7666.1|7676.4|7666.4|7676.1|7666.1|2
1606985700000|2020-12-03 08:55:00|7676.4|7666.4|7677.9|7667.9|7677.9|7667.9|7676.4|7666.4|3
1606985720000|2020-12-03 08:55:20|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606985730000|2020-12-03 08:55:30|7677.1|7667.1|7675.4|7665.4|7677.1|7667.1|7675.4|7665.4|4
1606985750000|2020-12-03 08:55:50|7675.6|7665.6|7676.1|7666.1|7676.1|7666.1|7675.6|7665.6|2
1606985760000|2020-12-03 08:56:00|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606985770000|2020-12-03 08:56:10|7676.6|7666.6|7676.6|7666.6|7677.9|7667.9|7676.6|7666.6|6
1606985780000|2020-12-03 08:56:20|7676.9|7666.9|7677.4|7667.4|7677.4|7667.4|7676.9|7666.9|2
1606985800000|2020-12-03 08:56:40|7677.1|7667.1|7675.6|7665.6|7677.1|7667.1|7675.6|7665.6|5
1606985840000|2020-12-03 08:57:20|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7674.9|7664.9|5
1606985850000|2020-12-03 08:57:30|7675.9|7665.9|7676.4|7666.4|7676.4|7666.4|7675.9|7665.9|2
1606985860000|2020-12-03 08:57:40|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|2
1606985870000|2020-12-03 08:57:50|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1606985880000|2020-12-03 08:58:00|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|2
1606985890000|2020-12-03 08:58:10|7674.9|7664.9|7674.4|7664.4|7675.4|7665.4|7674.4|7664.4|5
1606985900000|2020-12-03 08:58:20|7674.1|7664.1|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|2
1606985910000|2020-12-03 08:58:30|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606985920000|2020-12-03 08:58:40|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|2
1606985940000|2020-12-03 08:59:00|7674.4|7664.4|7674.6|7664.6|7674.9|7664.9|7674.1|7664.1|6
1606985950000|2020-12-03 08:59:10|7674.9|7664.9|7674.1|7664.1|7675.1|7665.1|7673.9|7663.9|6
1606985970000|2020-12-03 08:59:30|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.4|7663.4|5
1606985990000|2020-12-03 08:59:50|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606986000000|2020-12-03 09:00:00|7673.9|7663.9|7674.1|7664.1|7674.1|7664.1|7673.6|7663.6|6
1606986010000|2020-12-03 09:00:10|7674.4|7664.4|7679.4|7669.4|7679.4|7669.4|7674.4|7664.4|3
1606986020000|2020-12-03 09:00:20|7679.6|7669.6|7681.4|7671.4|7681.4|7671.4|7679.4|7669.4|8
1606986030000|2020-12-03 09:00:30|7682.1|7672.1|7683.4|7673.4|7683.4|7673.4|7682.1|7672.1|7
1606986040000|2020-12-03 09:00:40|7683.1|7673.1|7681.1|7671.1|7683.1|7673.1|7680.1|7670.1|8
1606986050000|2020-12-03 09:00:50|7680.9|7670.9|7678.9|7668.9|7680.9|7670.9|7678.6|7668.6|5
1606986060000|2020-12-03 09:01:00|7679.1|7669.1|7678.9|7668.9|7679.6|7669.6|7678.6|7668.6|9
1606986070000|2020-12-03 09:01:10|7679.1|7669.1|7681.4|7671.4|7681.6|7671.6|7678.9|7668.9|9
1606986080000|2020-12-03 09:01:20|7680.9|7670.9|7680.6|7670.6|7681.4|7671.4|7680.6|7670.6|6
1606986090000|2020-12-03 09:01:30|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.1|7670.1|5
1606986110000|2020-12-03 09:01:50|7680.6|7670.6|7682.4|7672.4|7682.4|7672.4|7680.6|7670.6|4
1606986120000|2020-12-03 09:02:00|7682.1|7672.1|7681.1|7671.1|7682.1|7672.1|7680.9|7670.9|5
1606986130000|2020-12-03 09:02:10|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.6|7670.6|3
1606986140000|2020-12-03 09:02:20|7680.6|7670.6|7680.9|7670.9|7681.1|7671.1|7680.4|7670.4|6
1606986150000|2020-12-03 09:02:30|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1606986170000|2020-12-03 09:02:50|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|2
1606986180000|2020-12-03 09:03:00|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|1
1606986190000|2020-12-03 09:03:10|7682.1|7672.1|7686.4|7676.4|7686.9|7676.9|7682.1|7672.1|11
1606986200000|2020-12-03 09:03:20|7686.6|7676.6|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|4
1606986210000|2020-12-03 09:03:30|7687.9|7677.9|7688.4|7678.4|7688.9|7678.9|7687.9|7677.9|7
1606986230000|2020-12-03 09:03:50|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|2
1606986240000|2020-12-03 09:04:00|7689.9|7679.9|7688.4|7678.4|7690.1|7680.1|7688.4|7678.4|5
1606986250000|2020-12-03 09:04:10|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1606986270000|2020-12-03 09:04:30|7688.1|7678.1|7687.1|7677.1|7688.1|7678.1|7687.1|7677.1|3
1606986310000|2020-12-03 09:05:10|7687.4|7677.4|7688.4|7678.4|7688.6|7678.6|7687.4|7677.4|4
1606986320000|2020-12-03 09:05:20|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|2
1606986330000|2020-12-03 09:05:30|7688.6|7678.6|7686.6|7676.6|7688.6|7678.6|7686.6|7676.6|3
1606986340000|2020-12-03 09:05:40|7686.4|7676.4|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|2
1606986350000|2020-12-03 09:05:50|7685.9|7675.9|7685.6|7675.6|7685.9|7675.9|7685.6|7675.6|2
1606986360000|2020-12-03 09:06:00|7685.4|7675.4|7684.9|7674.9|7685.4|7675.4|7684.9|7674.9|2
1606986370000|2020-12-03 09:06:10|7685.1|7675.1|7683.9|7673.9|7685.1|7675.1|7683.9|7673.9|3
1606986380000|2020-12-03 09:06:20|7684.1|7674.1|7684.9|7674.9|7685.6|7675.6|7684.1|7674.1|5
1606986390000|2020-12-03 09:06:30|7685.1|7675.1|7684.6|7674.6|7685.9|7675.9|7684.6|7674.6|5
1606986400000|2020-12-03 09:06:40|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|7684.9|7674.9|1
1606986410000|2020-12-03 09:06:50|7684.6|7674.6|7684.9|7674.9|7685.9|7675.9|7684.6|7674.6|7
1606986420000|2020-12-03 09:07:00|7685.1|7675.1|7686.1|7676.1|7686.4|7676.4|7684.9|7674.9|7
1606986430000|2020-12-03 09:07:10|7685.9|7675.9|7685.4|7675.4|7685.9|7675.9|7685.4|7675.4|3
1606986440000|2020-12-03 09:07:20|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|1
1606986460000|2020-12-03 09:07:40|7684.6|7674.6|7683.4|7673.4|7684.6|7674.6|7683.4|7673.4|5
1606986470000|2020-12-03 09:07:50|7682.9|7672.9|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|6
1606986480000|2020-12-03 09:08:00|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1606986500000|2020-12-03 09:08:20|7681.6|7671.6|7683.4|7673.4|7684.6|7674.6|7681.6|7671.6|5
1606986510000|2020-12-03 09:08:30|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|2
1606986520000|2020-12-03 09:08:40|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.4|7673.4|4
1606986530000|2020-12-03 09:08:50|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1606986540000|2020-12-03 09:09:00|7683.6|7673.6|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|4
1606986560000|2020-12-03 09:09:20|7683.6|7673.6|7684.6|7674.6|7684.9|7674.9|7683.6|7673.6|4
1606986570000|2020-12-03 09:09:30|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.9|7674.9|2
1606986590000|2020-12-03 09:09:50|7685.6|7675.6|7686.4|7676.4|7686.4|7676.4|7685.6|7675.6|2
1606986600000|2020-12-03 09:10:00|7686.6|7676.6|7687.4|7677.4|7687.4|7677.4|7686.6|7676.6|3
1606986620000|2020-12-03 09:10:20|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|2
1606986630000|2020-12-03 09:10:30|7687.1|7677.1|7687.9|7677.9|7687.9|7677.9|7687.1|7677.1|3
1606986640000|2020-12-03 09:10:40|7688.1|7678.1|7689.1|7679.1|7689.1|7679.1|7687.9|7677.9|6
1606986650000|2020-12-03 09:10:50|7689.9|7679.9|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|4
1606986660000|2020-12-03 09:11:00|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|3
1606986670000|2020-12-03 09:11:10|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|2
1606986680000|2020-12-03 09:11:20|7690.4|7680.4|7690.9|7680.9|7691.1|7681.1|7690.4|7680.4|4
1606986700000|2020-12-03 09:11:40|7690.6|7680.6|7691.9|7681.9|7692.1|7682.1|7690.1|7680.1|5
1606986710000|2020-12-03 09:11:50|7691.6|7681.6|7692.4|7682.4|7692.4|7682.4|7691.6|7681.6|3
1606986720000|2020-12-03 09:12:00|7692.1|7682.1|7691.6|7681.6|7692.1|7682.1|7691.6|7681.6|2
1606986730000|2020-12-03 09:12:10|7691.4|7681.4|7689.9|7679.9|7691.4|7681.4|7689.6|7679.6|6
1606986740000|2020-12-03 09:12:20|7689.6|7679.6|7692.1|7682.1|7692.1|7682.1|7688.9|7678.9|5
1606986750000|2020-12-03 09:12:30|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7691.6|7681.6|2
1606986760000|2020-12-03 09:12:40|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1606986770000|2020-12-03 09:12:50|7692.1|7682.1|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|4
1606986780000|2020-12-03 09:13:00|7691.6|7681.6|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|4
1606986790000|2020-12-03 09:13:10|7692.1|7682.1|7692.9|7682.9|7692.9|7682.9|7691.4|7681.4|8
1606986800000|2020-12-03 09:13:20|7692.6|7682.6|7692.4|7682.4|7692.6|7682.6|7692.1|7682.1|3
1606986810000|2020-12-03 09:13:30|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7691.4|7681.4|7
1606986820000|2020-12-03 09:13:40|7692.4|7682.4|7691.1|7681.1|7692.4|7682.4|7691.1|7681.1|4
1606986830000|2020-12-03 09:13:50|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7688.1|7678.1|6
1606986840000|2020-12-03 09:14:00|7689.4|7679.4|7691.4|7681.4|7691.6|7681.6|7689.4|7679.4|8
1606986850000|2020-12-03 09:14:10|7691.1|7681.1|7688.6|7678.6|7691.1|7681.1|7688.1|7678.1|7
1606986860000|2020-12-03 09:14:20|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.1|7677.1|5
1606986870000|2020-12-03 09:14:30|7687.6|7677.6|7687.9|7677.9|7687.9|7677.9|7687.4|7677.4|4
1606986880000|2020-12-03 09:14:40|7688.1|7678.1|7687.1|7677.1|7688.4|7678.4|7687.1|7677.1|5
1606986890000|2020-12-03 09:14:50|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|6
1606986900000|2020-12-03 09:15:00|7686.9|7676.9|7687.1|7677.1|7687.6|7677.6|7686.9|7676.9|6
1606986910000|2020-12-03 09:15:10|7687.4|7677.4|7685.4|7675.4|7687.4|7677.4|7685.4|7675.4|6
1606986920000|2020-12-03 09:15:20|7685.1|7675.1|7681.4|7671.4|7685.1|7675.1|7680.4|7670.4|12
1606986930000|2020-12-03 09:15:30|7681.6|7671.6|7681.9|7671.9|7682.4|7672.4|7681.4|7671.4|6
1606986940000|2020-12-03 09:15:40|7682.1|7672.1|7682.6|7672.6|7682.6|7672.6|7681.6|7671.6|10
1606986950000|2020-12-03 09:15:50|7682.9|7672.9|7684.4|7674.4|7685.1|7675.1|7682.9|7672.9|10
1606986960000|2020-12-03 09:16:00|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.4|7673.4|6
1606986970000|2020-12-03 09:16:10|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|4
1606986980000|2020-12-03 09:16:20|7684.6|7674.6|7685.9|7675.9|7685.9|7675.9|7684.6|7674.6|8
1606986990000|2020-12-03 09:16:30|7685.6|7675.6|7685.1|7675.1|7685.6|7675.6|7685.1|7675.1|4
1606987000000|2020-12-03 09:16:40|7685.4|7675.4|7685.1|7675.1|7686.4|7676.4|7684.6|7674.6|6
1606987010000|2020-12-03 09:16:50|7685.4|7675.4|7683.1|7673.1|7685.4|7675.4|7682.9|7672.9|6
1606987020000|2020-12-03 09:17:00|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.4|7672.4|5
1606987030000|2020-12-03 09:17:10|7683.4|7673.4|7683.6|7673.6|7684.1|7674.1|7683.4|7673.4|5
1606987040000|2020-12-03 09:17:20|7683.9|7673.9|7685.4|7675.4|7685.4|7675.4|7683.9|7673.9|8
1606987050000|2020-12-03 09:17:30|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7683.6|7673.6|9
1606987060000|2020-12-03 09:17:40|7684.9|7674.9|7684.4|7674.4|7684.9|7674.9|7684.4|7674.4|3
1606987070000|2020-12-03 09:17:50|7684.6|7674.6|7683.4|7673.4|7684.6|7674.6|7683.4|7673.4|4
1606987080000|2020-12-03 09:18:00|7683.6|7673.6|7683.4|7673.4|7683.6|7673.6|7683.4|7673.4|2
1606987090000|2020-12-03 09:18:10|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|2
1606987100000|2020-12-03 09:18:20|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|2
1606987110000|2020-12-03 09:18:30|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7684.6|7674.6|2
1606987120000|2020-12-03 09:18:40|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1606987130000|2020-12-03 09:18:50|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|1
1606987140000|2020-12-03 09:19:00|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.9|7674.9|2
1606987150000|2020-12-03 09:19:10|7684.9|7674.9|7684.6|7674.6|7685.1|7675.1|7684.6|7674.6|4
1606987160000|2020-12-03 09:19:20|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7684.1|7674.1|3
1606987170000|2020-12-03 09:19:30|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|7
1606987180000|2020-12-03 09:19:40|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|3
1606987190000|2020-12-03 09:19:50|7684.1|7674.1|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|2
1606987200000|2020-12-03 09:20:00|7683.6|7673.6|7681.4|7671.4|7683.6|7673.6|7681.1|7671.1|6
1606987210000|2020-12-03 09:20:10|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.6|7671.6|4
1606987220000|2020-12-03 09:20:20|7681.9|7671.9|7681.1|7671.1|7681.9|7671.9|7681.1|7671.1|4
1606987230000|2020-12-03 09:20:30|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1606987240000|2020-12-03 09:20:40|7681.4|7671.4|7680.6|7670.6|7681.4|7671.4|7680.6|7670.6|4
1606987260000|2020-12-03 09:21:00|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1606987270000|2020-12-03 09:21:10|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.1|7670.1|4
1606987280000|2020-12-03 09:21:20|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1606987290000|2020-12-03 09:21:30|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1606987300000|2020-12-03 09:21:40|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1606987310000|2020-12-03 09:21:50|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.6|7668.6|4
1606987320000|2020-12-03 09:22:00|7678.6|7668.6|7677.4|7667.4|7678.9|7668.9|7677.4|7667.4|6
1606987330000|2020-12-03 09:22:10|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|3
1606987340000|2020-12-03 09:22:20|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|2
1606987350000|2020-12-03 09:22:30|7678.1|7668.1|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|3
1606987360000|2020-12-03 09:22:40|7679.1|7669.1|7679.4|7669.4|7679.6|7669.6|7679.1|7669.1|4
1606987370000|2020-12-03 09:22:50|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.9|7668.9|2
1606987380000|2020-12-03 09:23:00|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7677.6|7667.6|4
1606987390000|2020-12-03 09:23:10|7678.1|7668.1|7676.1|7666.1|7678.1|7668.1|7676.1|7666.1|4
1606987400000|2020-12-03 09:23:20|7675.9|7665.9|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|9
1606987430000|2020-12-03 09:23:50|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7676.1|7666.1|2
1606987440000|2020-12-03 09:24:00|7676.1|7666.1|7675.4|7665.4|7676.4|7666.4|7675.4|7665.4|8
1606987450000|2020-12-03 09:24:10|7674.6|7664.6|7673.6|7663.6|7674.6|7664.6|7673.6|7663.6|4
1606987460000|2020-12-03 09:24:20|7673.9|7663.9|7674.4|7664.4|7674.4|7664.4|7673.9|7663.9|4
1606987470000|2020-12-03 09:24:30|7673.6|7663.6|7671.4|7661.4|7673.6|7663.6|7671.4|7661.4|6
1606987480000|2020-12-03 09:24:40|7671.6|7661.6|7672.4|7662.4|7672.6|7662.6|7671.6|7661.6|8
1606987490000|2020-12-03 09:24:50|7672.6|7662.6|7672.6|7662.6|7672.9|7662.9|7672.6|7662.6|3
1606987500000|2020-12-03 09:25:00|7672.4|7662.4|7674.9|7664.9|7674.9|7664.9|7672.4|7662.4|4
1606987510000|2020-12-03 09:25:10|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7674.9|7664.9|5
1606987520000|2020-12-03 09:25:20|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|3
1606987530000|2020-12-03 09:25:30|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|2
1606987540000|2020-12-03 09:25:40|7677.4|7667.4|7676.6|7666.6|7677.6|7667.6|7676.6|7666.6|5
1606987550000|2020-12-03 09:25:50|7676.4|7666.4|7676.4|7666.4|7676.6|7666.6|7676.1|7666.1|5
1606987560000|2020-12-03 09:26:00|7675.9|7665.9|7672.4|7662.4|7675.9|7665.9|7671.4|7661.4|7
1606987570000|2020-12-03 09:26:10|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606987590000|2020-12-03 09:26:30|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606987600000|2020-12-03 09:26:40|7673.6|7663.6|7675.6|7665.6|7675.6|7665.6|7673.6|7663.6|8
1606987610000|2020-12-03 09:26:50|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|2
1606987620000|2020-12-03 09:27:00|7675.4|7665.4|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|6
1606987630000|2020-12-03 09:27:10|7675.4|7665.4|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|6
1606987650000|2020-12-03 09:27:30|7674.6|7664.6|7673.1|7663.1|7674.6|7664.6|7673.1|7663.1|2
1606987660000|2020-12-03 09:27:40|7672.9|7662.9|7672.6|7662.6|7672.9|7662.9|7672.1|7662.1|6
1606987670000|2020-12-03 09:27:50|7672.9|7662.9|7673.1|7663.1|7673.1|7663.1|7672.9|7662.9|2
1606987680000|2020-12-03 09:28:00|7672.9|7662.9|7672.6|7662.6|7672.9|7662.9|7672.6|7662.6|2
1606987690000|2020-12-03 09:28:10|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|3
1606987700000|2020-12-03 09:28:20|7673.9|7663.9|7675.4|7665.4|7675.4|7665.4|7673.9|7663.9|4
1606987710000|2020-12-03 09:28:30|7675.1|7665.1|7675.4|7665.4|7675.9|7665.9|7675.1|7665.1|3
1606987720000|2020-12-03 09:28:40|7675.1|7665.1|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|2
1606987730000|2020-12-03 09:28:50|7674.6|7664.6|7674.4|7664.4|7674.9|7664.9|7673.9|7663.9|6
1606987740000|2020-12-03 09:29:00|7674.1|7664.1|7674.4|7664.4|7674.6|7664.6|7674.1|7664.1|4
1606987750000|2020-12-03 09:29:10|7674.6|7664.6|7674.9|7664.9|7674.9|7664.9|7674.6|7664.6|2
1606987760000|2020-12-03 09:29:20|7675.1|7665.1|7674.4|7664.4|7675.1|7665.1|7674.4|7664.4|3
1606987770000|2020-12-03 09:29:30|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606987780000|2020-12-03 09:29:40|7674.4|7664.4|7674.6|7664.6|7674.6|7664.6|7674.4|7664.4|2
1606987800000|2020-12-03 09:30:00|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7674.1|7664.1|3
1606987810000|2020-12-03 09:30:10|7674.9|7664.9|7675.9|7665.9|7675.9|7665.9|7674.9|7664.9|2
1606987820000|2020-12-03 09:30:20|7676.1|7666.1|7677.9|7667.9|7677.9|7667.9|7676.1|7666.1|4
1606987830000|2020-12-03 09:30:30|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|2
1606987840000|2020-12-03 09:30:40|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|1
1606987850000|2020-12-03 09:30:50|7677.9|7667.9|7678.6|7668.6|7678.9|7668.9|7677.9|7667.9|6
1606987860000|2020-12-03 09:31:00|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|4
1606987870000|2020-12-03 09:31:10|7678.4|7668.4|7675.6|7665.6|7678.4|7668.4|7675.4|7665.4|6
1606987880000|2020-12-03 09:31:20|7675.4|7665.4|7672.1|7662.1|7675.4|7665.4|7672.1|7662.1|8
1606987890000|2020-12-03 09:31:30|7672.4|7662.4|7673.4|7663.4|7673.6|7663.6|7672.4|7662.4|5
1606987900000|2020-12-03 09:31:40|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606987910000|2020-12-03 09:31:50|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606987920000|2020-12-03 09:32:00|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606987930000|2020-12-03 09:32:10|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|1
1606987950000|2020-12-03 09:32:30|7673.1|7663.1|7671.1|7661.1|7673.1|7663.1|7671.1|7661.1|4
1606987960000|2020-12-03 09:32:40|7671.4|7661.4|7669.4|7659.4|7671.6|7661.6|7668.9|7658.9|11
1606987970000|2020-12-03 09:32:50|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.4|7659.4|4
1606987980000|2020-12-03 09:33:00|7669.6|7659.6|7672.1|7662.1|7672.1|7662.1|7668.9|7658.9|7
1606987990000|2020-12-03 09:33:10|7671.9|7661.9|7671.4|7661.4|7671.9|7661.9|7671.1|7661.1|3
1606988000000|2020-12-03 09:33:20|7671.6|7661.6|7672.6|7662.6|7672.9|7662.9|7671.6|7661.6|4
1606988010000|2020-12-03 09:33:30|7672.4|7662.4|7672.1|7662.1|7673.1|7663.1|7672.1|7662.1|6
1606988020000|2020-12-03 09:33:40|7671.9|7661.9|7672.1|7662.1|7672.1|7662.1|7671.6|7661.6|4
1606988030000|2020-12-03 09:33:50|7671.9|7661.9|7671.1|7661.1|7671.9|7661.9|7671.1|7661.1|3
1606988040000|2020-12-03 09:34:00|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606988050000|2020-12-03 09:34:10|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|7671.1|7661.1|1
1606988060000|2020-12-03 09:34:20|7670.9|7660.9|7669.6|7659.6|7670.9|7660.9|7669.6|7659.6|3
1606988070000|2020-12-03 09:34:30|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|3
1606988090000|2020-12-03 09:34:50|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.9|7659.9|2
1606988100000|2020-12-03 09:35:00|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|4
1606988110000|2020-12-03 09:35:10|7669.9|7659.9|7670.9|7660.9|7670.9|7660.9|7669.9|7659.9|2
1606988120000|2020-12-03 09:35:20|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.9|7659.9|3
1606988130000|2020-12-03 09:35:30|7669.6|7659.6|7664.9|7654.9|7669.6|7659.6|7664.1|7654.1|16
1606988140000|2020-12-03 09:35:40|7664.6|7654.6|7665.9|7655.9|7665.9|7655.9|7664.6|7654.6|8
1606988150000|2020-12-03 09:35:50|7665.6|7655.6|7665.6|7655.6|7665.9|7655.9|7665.6|7655.6|3
1606988160000|2020-12-03 09:36:00|7665.9|7655.9|7664.9|7654.9|7665.9|7655.9|7663.6|7653.6|7
1606988170000|2020-12-03 09:36:10|7665.1|7655.1|7664.9|7654.9|7665.4|7655.4|7663.9|7653.9|14
1606988180000|2020-12-03 09:36:20|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7663.4|7653.4|8
1606988190000|2020-12-03 09:36:30|7664.6|7654.6|7663.9|7653.9|7664.9|7654.9|7663.9|7653.9|10
1606988200000|2020-12-03 09:36:40|7664.1|7654.1|7662.9|7652.9|7664.9|7654.9|7662.9|7652.9|8
1606988210000|2020-12-03 09:36:50|7662.6|7652.6|7664.1|7654.1|7664.1|7654.1|7662.4|7652.4|9
1606988220000|2020-12-03 09:37:00|7663.9|7653.9|7664.1|7654.1|7664.1|7654.1|7663.1|7653.1|6
1606988230000|2020-12-03 09:37:10|7664.4|7654.4|7665.1|7655.1|7665.1|7655.1|7664.4|7654.4|3
1606988240000|2020-12-03 09:37:20|7665.4|7655.4|7664.9|7654.9|7665.4|7655.4|7664.9|7654.9|3
1606988250000|2020-12-03 09:37:30|7664.6|7654.6|7663.6|7653.6|7664.6|7654.6|7663.6|7653.6|5
1606988260000|2020-12-03 09:37:40|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|1
1606988270000|2020-12-03 09:37:50|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|7662.4|7652.4|1
1606988280000|2020-12-03 09:38:00|7662.1|7652.1|7661.4|7651.4|7662.1|7652.1|7660.6|7650.6|8
1606988290000|2020-12-03 09:38:10|7661.6|7651.6|7661.4|7651.4|7661.6|7651.6|7661.4|7651.4|2
1606988300000|2020-12-03 09:38:20|7661.1|7651.1|7660.6|7650.6|7661.4|7651.4|7660.6|7650.6|7
1606988320000|2020-12-03 09:38:40|7660.9|7650.9|7661.4|7651.4|7661.4|7651.4|7660.9|7650.9|3
1606988350000|2020-12-03 09:39:10|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|7661.6|7651.6|1
1606988360000|2020-12-03 09:39:20|7662.4|7652.4|7661.4|7651.4|7662.4|7652.4|7661.4|7651.4|3
1606988370000|2020-12-03 09:39:30|7661.6|7651.6|7663.1|7653.1|7663.1|7653.1|7661.6|7651.6|7
1606988380000|2020-12-03 09:39:40|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.1|7652.1|6
1606988390000|2020-12-03 09:39:50|7662.6|7652.6|7660.4|7650.4|7662.6|7652.6|7660.4|7650.4|7
1606988400000|2020-12-03 09:40:00|7660.6|7650.6|7660.9|7650.9|7661.4|7651.4|7660.6|7650.6|5
1606988410000|2020-12-03 09:40:10|7661.1|7651.1|7658.4|7648.4|7661.1|7651.1|7658.4|7648.4|3
1606988420000|2020-12-03 09:40:20|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1606988430000|2020-12-03 09:40:30|7657.6|7647.6|7657.9|7647.9|7657.9|7647.9|7656.6|7646.6|7
1606988440000|2020-12-03 09:40:40|7657.6|7647.6|7657.9|7647.9|7657.9|7647.9|7656.9|7646.9|4
1606988450000|2020-12-03 09:40:50|7658.1|7648.1|7660.1|7650.1|7660.1|7650.1|7658.1|7648.1|2
1606988460000|2020-12-03 09:41:00|7659.9|7649.9|7659.1|7649.1|7659.9|7649.9|7658.9|7648.9|5
1606988470000|2020-12-03 09:41:10|7658.9|7648.9|7659.1|7649.1|7659.1|7649.1|7658.9|7648.9|2
1606988480000|2020-12-03 09:41:20|7659.4|7649.4|7658.4|7648.4|7659.4|7649.4|7658.4|7648.4|6
1606988490000|2020-12-03 09:41:30|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|7657.9|7647.9|3
1606988500000|2020-12-03 09:41:40|7657.9|7647.9|7657.9|7647.9|7657.9|7647.9|7656.9|7646.9|6
1606988520000|2020-12-03 09:42:00|7658.1|7648.1|7660.1|7650.1|7660.1|7650.1|7658.1|7648.1|7
1606988530000|2020-12-03 09:42:10|7660.6|7650.6|7662.6|7652.6|7662.6|7652.6|7660.6|7650.6|7
1606988540000|2020-12-03 09:42:20|7662.9|7652.9|7663.4|7653.4|7663.4|7653.4|7662.9|7652.9|2
1606988550000|2020-12-03 09:42:30|7663.1|7653.1|7661.1|7651.1|7663.1|7653.1|7661.1|7651.1|6
1606988560000|2020-12-03 09:42:40|7660.9|7650.9|7658.1|7648.1|7660.9|7650.9|7657.9|7647.9|6
1606988570000|2020-12-03 09:42:50|7657.9|7647.9|7658.1|7648.1|7658.1|7648.1|7657.9|7647.9|2
1606988580000|2020-12-03 09:43:00|7657.9|7647.9|7657.6|7647.6|7657.9|7647.9|7657.1|7647.1|6
1606988590000|2020-12-03 09:43:10|7657.4|7647.4|7656.1|7646.1|7657.4|7647.4|7655.6|7645.6|8
1606988600000|2020-12-03 09:43:20|7656.4|7646.4|7657.4|7647.4|7657.4|7647.4|7656.4|7646.4|2
1606988610000|2020-12-03 09:43:30|7657.1|7647.1|7656.6|7646.6|7657.1|7647.1|7656.1|7646.1|6
1606988620000|2020-12-03 09:43:40|7656.4|7646.4|7657.1|7647.1|7657.4|7647.4|7656.4|7646.4|6
1606988630000|2020-12-03 09:43:50|7656.9|7646.9|7657.1|7647.1|7657.1|7647.1|7656.6|7646.6|4
1606988640000|2020-12-03 09:44:00|7656.9|7646.9|7658.1|7648.1|7658.1|7648.1|7656.6|7646.6|4
1606988650000|2020-12-03 09:44:10|7657.9|7647.9|7659.1|7649.1|7659.1|7649.1|7657.6|7647.6|5
1606988660000|2020-12-03 09:44:20|7659.4|7649.4|7660.1|7650.1|7660.1|7650.1|7659.4|7649.4|3
1606988670000|2020-12-03 09:44:30|7659.9|7649.9|7660.4|7650.4|7660.4|7650.4|7659.4|7649.4|7
1606988680000|2020-12-03 09:44:40|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.9|7650.9|2
1606988690000|2020-12-03 09:44:50|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7659.6|7649.6|4
1606988700000|2020-12-03 09:45:00|7660.9|7650.9|7664.6|7654.6|7664.6|7654.6|7660.9|7650.9|9
1606988710000|2020-12-03 09:45:10|7664.4|7654.4|7662.6|7652.6|7664.4|7654.4|7662.6|7652.6|6
1606988720000|2020-12-03 09:45:20|7662.4|7652.4|7663.6|7653.6|7663.6|7653.6|7662.4|7652.4|6
1606988730000|2020-12-03 09:45:30|7663.9|7653.9|7664.1|7654.1|7664.6|7654.6|7663.9|7653.9|4
1606988740000|2020-12-03 09:45:40|7664.4|7654.4|7664.6|7654.6|7664.6|7654.6|7664.1|7654.1|4
1606988750000|2020-12-03 09:45:50|7664.4|7654.4|7666.4|7656.4|7666.4|7656.4|7664.4|7654.4|6
1606988760000|2020-12-03 09:46:00|7666.9|7656.9|7665.9|7655.9|7666.9|7656.9|7665.9|7655.9|9
1606988770000|2020-12-03 09:46:10|7666.4|7656.4|7667.1|7657.1|7667.1|7657.1|7666.4|7656.4|4
1606988780000|2020-12-03 09:46:20|7667.4|7657.4|7667.4|7657.4|7667.6|7657.6|7667.4|7657.4|3
1606988790000|2020-12-03 09:46:30|7667.6|7657.6|7669.1|7659.1|7669.9|7659.9|7667.6|7657.6|13
1606988800000|2020-12-03 09:46:40|7669.4|7659.4|7670.4|7660.4|7670.4|7660.4|7669.1|7659.1|6
1606988810000|2020-12-03 09:46:50|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7669.6|7659.6|7
1606988820000|2020-12-03 09:47:00|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.6|7659.6|6
1606988830000|2020-12-03 09:47:10|7670.1|7660.1|7669.9|7659.9|7671.1|7661.1|7669.4|7659.4|16
1606988840000|2020-12-03 09:47:20|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|4
1606988850000|2020-12-03 09:47:30|7670.6|7660.6|7671.9|7661.9|7671.9|7661.9|7670.6|7660.6|5
1606988860000|2020-12-03 09:47:40|7671.6|7661.6|7672.6|7662.6|7672.6|7662.6|7670.9|7660.9|11
1606988870000|2020-12-03 09:47:50|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|8
1606988880000|2020-12-03 09:48:00|7673.4|7663.4|7673.9|7663.9|7673.9|7663.9|7673.1|7663.1|7
1606988890000|2020-12-03 09:48:10|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1606988900000|2020-12-03 09:48:20|7673.4|7663.4|7673.6|7663.6|7674.1|7664.1|7673.4|7663.4|6
1606988910000|2020-12-03 09:48:30|7673.9|7663.9|7675.6|7665.6|7675.9|7665.9|7673.1|7663.1|8
1606988920000|2020-12-03 09:48:40|7675.9|7665.9|7675.6|7665.6|7675.9|7665.9|7675.4|7665.4|5
1606988930000|2020-12-03 09:48:50|7675.9|7665.9|7675.6|7665.6|7676.9|7666.9|7675.6|7665.6|4
1606988940000|2020-12-03 09:49:00|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7673.9|7663.9|7
1606988950000|2020-12-03 09:49:10|7674.9|7664.9|7676.6|7666.6|7676.6|7666.6|7674.9|7664.9|3
1606988960000|2020-12-03 09:49:20|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.6|7666.6|3
1606988970000|2020-12-03 09:49:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606988980000|2020-12-03 09:49:40|7677.9|7667.9|7678.1|7668.1|7678.4|7668.4|7677.9|7667.9|3
1606988990000|2020-12-03 09:49:50|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|2
1606989000000|2020-12-03 09:50:00|7677.1|7667.1|7677.1|7667.1|7677.9|7667.9|7677.1|7667.1|5
1606989010000|2020-12-03 09:50:10|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|4
1606989050000|2020-12-03 09:50:50|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606989060000|2020-12-03 09:51:00|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1606989070000|2020-12-03 09:51:10|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|3
1606989100000|2020-12-03 09:51:40|7674.9|7664.9|7675.4|7665.4|7675.6|7665.6|7674.9|7664.9|3
1606989110000|2020-12-03 09:51:50|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1606989120000|2020-12-03 09:52:00|7675.9|7665.9|7674.6|7664.6|7675.9|7665.9|7674.6|7664.6|11
1606989130000|2020-12-03 09:52:10|7674.9|7664.9|7675.4|7665.4|7675.4|7665.4|7674.9|7664.9|5
1606989140000|2020-12-03 09:52:20|7676.4|7666.4|7676.6|7666.6|7676.6|7666.6|7676.4|7666.4|2
1606989150000|2020-12-03 09:52:30|7676.9|7666.9|7675.9|7665.9|7677.1|7667.1|7675.9|7665.9|6
1606989190000|2020-12-03 09:53:10|7675.6|7665.6|7675.4|7665.4|7675.9|7665.9|7673.9|7663.9|6
1606989200000|2020-12-03 09:53:20|7675.9|7665.9|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|4
1606989210000|2020-12-03 09:53:30|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|3
1606989230000|2020-12-03 09:53:50|7674.4|7664.4|7672.6|7662.6|7674.4|7664.4|7672.6|7662.6|4
1606989240000|2020-12-03 09:54:00|7672.9|7662.9|7672.6|7662.6|7673.9|7663.9|7672.4|7662.4|7
1606989260000|2020-12-03 09:54:20|7672.9|7662.9|7672.4|7662.4|7673.1|7663.1|7672.4|7662.4|4
1606989270000|2020-12-03 09:54:30|7672.6|7662.6|7675.6|7665.6|7675.6|7665.6|7672.6|7662.6|7
1606989280000|2020-12-03 09:54:40|7675.4|7665.4|7674.9|7664.9|7675.4|7665.4|7674.9|7664.9|3
1606989300000|2020-12-03 09:55:00|7674.6|7664.6|7673.6|7663.6|7674.6|7664.6|7673.6|7663.6|6
1606989320000|2020-12-03 09:55:20|7673.9|7663.9|7675.6|7665.6|7675.6|7665.6|7673.9|7663.9|5
1606989330000|2020-12-03 09:55:30|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606989340000|2020-12-03 09:55:40|7674.6|7664.6|7674.9|7664.9|7674.9|7664.9|7674.6|7664.6|2
1606989360000|2020-12-03 09:56:00|7675.1|7665.1|7675.9|7665.9|7675.9|7665.9|7675.1|7665.1|2
1606989380000|2020-12-03 09:56:20|7676.1|7666.1|7677.1|7667.1|7677.9|7667.9|7676.1|7666.1|8
1606989390000|2020-12-03 09:56:30|7676.9|7666.9|7675.6|7665.6|7676.9|7666.9|7675.6|7665.6|7
1606989400000|2020-12-03 09:56:40|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|2
1606989410000|2020-12-03 09:56:50|7674.9|7664.9|7675.6|7665.6|7675.9|7665.9|7674.9|7664.9|3
1606989420000|2020-12-03 09:57:00|7675.9|7665.9|7676.4|7666.4|7676.6|7666.6|7675.9|7665.9|4
1606989430000|2020-12-03 09:57:10|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|2
1606989450000|2020-12-03 09:57:30|7677.1|7667.1|7678.6|7668.6|7678.6|7668.6|7677.1|7667.1|4
1606989460000|2020-12-03 09:57:40|7678.4|7668.4|7677.9|7667.9|7678.4|7668.4|7677.6|7667.6|6
1606989470000|2020-12-03 09:57:50|7678.1|7668.1|7679.4|7669.4|7679.4|7669.4|7678.1|7668.1|5
1606989480000|2020-12-03 09:58:00|7679.1|7669.1|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|3
1606989490000|2020-12-03 09:58:10|7678.1|7668.1|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|6
1606989500000|2020-12-03 09:58:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|5
1606989520000|2020-12-03 09:58:40|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1606989540000|2020-12-03 09:59:00|7677.6|7667.6|7677.9|7667.9|7678.1|7668.1|7677.6|7667.6|4
1606989550000|2020-12-03 09:59:10|7678.1|7668.1|7678.6|7668.6|7678.6|7668.6|7678.1|7668.1|2
1606989560000|2020-12-03 09:59:20|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7677.6|7667.6|2
1606989570000|2020-12-03 09:59:30|7677.4|7667.4|7676.4|7666.4|7677.4|7667.4|7676.4|7666.4|2
1606989580000|2020-12-03 09:59:40|7675.9|7665.9|7676.4|7666.4|7676.4|7666.4|7675.6|7665.6|4
1606989600000|2020-12-03 10:00:00|7676.1|7666.1|7676.1|7666.1|7676.1|7666.1|7675.6|7665.6|4
1606989610000|2020-12-03 10:00:10|7675.9|7665.9|7673.1|7663.1|7675.9|7665.9|7673.1|7663.1|6
1606989620000|2020-12-03 10:00:20|7673.4|7663.4|7674.6|7664.6|7674.6|7664.6|7673.4|7663.4|4
1606989630000|2020-12-03 10:00:30|7674.4|7664.4|7673.4|7663.4|7674.4|7664.4|7673.4|7663.4|3
1606989640000|2020-12-03 10:00:40|7673.6|7663.6|7675.1|7665.1|7675.1|7665.1|7673.6|7663.6|4
1606989650000|2020-12-03 10:00:50|7674.9|7664.9|7674.4|7664.4|7674.9|7664.9|7674.4|7664.4|3
1606989660000|2020-12-03 10:01:00|7674.1|7664.1|7673.1|7663.1|7674.1|7664.1|7672.6|7662.6|9
1606989680000|2020-12-03 10:01:20|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606989690000|2020-12-03 10:01:30|7673.6|7663.6|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|2
1606989710000|2020-12-03 10:01:50|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1606989720000|2020-12-03 10:02:00|7675.1|7665.1|7675.4|7665.4|7675.6|7665.6|7674.4|7664.4|10
1606989730000|2020-12-03 10:02:10|7675.6|7665.6|7677.9|7667.9|7677.9|7667.9|7675.6|7665.6|6
1606989740000|2020-12-03 10:02:20|7678.1|7668.1|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|8
1606989750000|2020-12-03 10:02:30|7678.1|7668.1|7675.6|7665.6|7678.1|7668.1|7675.6|7665.6|6
1606989760000|2020-12-03 10:02:40|7676.1|7666.1|7673.9|7663.9|7676.1|7666.1|7673.9|7663.9|6
1606989770000|2020-12-03 10:02:50|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.1|7664.1|6
1606989780000|2020-12-03 10:03:00|7674.4|7664.4|7673.9|7663.9|7674.9|7664.9|7673.9|7663.9|7
1606989800000|2020-12-03 10:03:20|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7674.1|7664.1|3
1606989810000|2020-12-03 10:03:30|7674.9|7664.9|7675.9|7665.9|7675.9|7665.9|7674.9|7664.9|4
1606989820000|2020-12-03 10:03:40|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|2
1606989840000|2020-12-03 10:04:00|7675.6|7665.6|7674.9|7664.9|7675.6|7665.6|7674.9|7664.9|2
1606989860000|2020-12-03 10:04:20|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606989870000|2020-12-03 10:04:30|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606989880000|2020-12-03 10:04:40|7675.1|7665.1|7675.6|7665.6|7675.6|7665.6|7675.1|7665.1|2
1606989890000|2020-12-03 10:04:50|7675.9|7665.9|7677.4|7667.4|7677.6|7667.6|7675.9|7665.9|5
1606989900000|2020-12-03 10:05:00|7677.9|7667.9|7679.4|7669.4|7679.4|7669.4|7677.9|7667.9|5
1606989910000|2020-12-03 10:05:10|7679.1|7669.1|7678.4|7668.4|7679.1|7669.1|7677.6|7667.6|8
1606989920000|2020-12-03 10:05:20|7678.9|7668.9|7678.4|7668.4|7678.9|7668.9|7678.1|7668.1|4
1606989930000|2020-12-03 10:05:30|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|3
1606989940000|2020-12-03 10:05:40|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7677.9|7667.9|4
1606989950000|2020-12-03 10:05:50|7678.6|7668.6|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|5
1606989960000|2020-12-03 10:06:00|7679.1|7669.1|7678.6|7668.6|7679.4|7669.4|7678.4|7668.4|5
1606989970000|2020-12-03 10:06:10|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1606989990000|2020-12-03 10:06:30|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606990000000|2020-12-03 10:06:40|7679.1|7669.1|7679.1|7669.1|7679.4|7669.4|7679.1|7669.1|3
1606990010000|2020-12-03 10:06:50|7678.9|7668.9|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|4
1606990030000|2020-12-03 10:07:10|7678.9|7668.9|7677.9|7667.9|7678.9|7668.9|7677.1|7667.1|5
1606990040000|2020-12-03 10:07:20|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|5
1606990050000|2020-12-03 10:07:30|7677.9|7667.9|7677.6|7667.6|7678.1|7668.1|7677.6|7667.6|4
1606990060000|2020-12-03 10:07:40|7677.9|7667.9|7678.6|7668.6|7678.9|7668.9|7677.9|7667.9|6
1606990070000|2020-12-03 10:07:50|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7677.6|7667.6|2
1606990080000|2020-12-03 10:08:00|7677.9|7667.9|7677.4|7667.4|7677.9|7667.9|7676.6|7666.6|6
1606990090000|2020-12-03 10:08:10|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.4|7666.4|4
1606990100000|2020-12-03 10:08:20|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606990110000|2020-12-03 10:08:30|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1606990120000|2020-12-03 10:08:40|7676.1|7666.1|7676.6|7666.6|7676.6|7666.6|7675.6|7665.6|6
1606990130000|2020-12-03 10:08:50|7676.4|7666.4|7676.9|7666.9|7676.9|7666.9|7676.4|7666.4|3
1606990140000|2020-12-03 10:09:00|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.4|7666.4|6
1606990150000|2020-12-03 10:09:10|7677.4|7667.4|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|3
1606990160000|2020-12-03 10:09:20|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1606990170000|2020-12-03 10:09:30|7677.4|7667.4|7678.1|7668.1|7678.1|7668.1|7677.4|7667.4|3
1606990180000|2020-12-03 10:09:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1606990190000|2020-12-03 10:09:50|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7677.6|7667.6|2
1606990200000|2020-12-03 10:10:00|7677.9|7667.9|7678.9|7668.9|7679.1|7669.1|7677.9|7667.9|7
1606990210000|2020-12-03 10:10:10|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|2
1606990220000|2020-12-03 10:10:20|7679.4|7669.4|7678.4|7668.4|7679.4|7669.4|7677.6|7667.6|10
1606990230000|2020-12-03 10:10:30|7678.1|7668.1|7676.9|7666.9|7678.1|7668.1|7676.6|7666.6|6
1606990240000|2020-12-03 10:10:40|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606990250000|2020-12-03 10:10:50|7676.4|7666.4|7674.6|7664.6|7676.6|7666.6|7674.6|7664.6|6
1606990260000|2020-12-03 10:11:00|7674.4|7664.4|7674.4|7664.4|7674.6|7664.6|7674.4|7664.4|3
1606990270000|2020-12-03 10:11:10|7674.6|7664.6|7674.1|7664.1|7675.1|7665.1|7673.6|7663.6|9
1606990280000|2020-12-03 10:11:20|7674.4|7664.4|7675.1|7665.1|7675.1|7665.1|7674.4|7664.4|2
1606990290000|2020-12-03 10:11:30|7675.4|7665.4|7674.6|7664.6|7675.4|7665.4|7674.6|7664.6|3
1606990300000|2020-12-03 10:11:40|7674.9|7664.9|7675.1|7665.1|7675.1|7665.1|7674.9|7664.9|2
1606990310000|2020-12-03 10:11:50|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1606990320000|2020-12-03 10:12:00|7675.4|7665.4|7675.9|7665.9|7676.1|7666.1|7675.4|7665.4|3
1606990330000|2020-12-03 10:12:10|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7676.1|7666.1|2
1606990340000|2020-12-03 10:12:20|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|2
1606990360000|2020-12-03 10:12:40|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|3
1606990370000|2020-12-03 10:12:50|7677.1|7667.1|7676.4|7666.4|7677.1|7667.1|7676.4|7666.4|2
1606990380000|2020-12-03 10:13:00|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|2
1606990390000|2020-12-03 10:13:10|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|2
1606990400000|2020-12-03 10:13:20|7676.4|7666.4|7676.9|7666.9|7676.9|7666.9|7676.4|7666.4|5
1606990420000|2020-12-03 10:13:40|7676.6|7666.6|7675.9|7665.9|7676.6|7666.6|7675.6|7665.6|7
1606990430000|2020-12-03 10:13:50|7675.6|7665.6|7674.6|7664.6|7675.6|7665.6|7674.6|7664.6|2
1606990440000|2020-12-03 10:14:00|7674.1|7664.1|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|3
1606990450000|2020-12-03 10:14:10|7672.6|7662.6|7672.6|7662.6|7673.1|7663.1|7672.6|7662.6|4
1606990470000|2020-12-03 10:14:30|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7672.9|7662.9|3
1606990480000|2020-12-03 10:14:40|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|7673.4|7663.4|1
1606990500000|2020-12-03 10:15:00|7673.9|7663.9|7674.4|7664.4|7674.6|7664.6|7673.9|7663.9|4
1606990510000|2020-12-03 10:15:10|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1606990530000|2020-12-03 10:15:30|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7673.9|7663.9|3
1606990540000|2020-12-03 10:15:40|7674.4|7664.4|7673.9|7663.9|7674.6|7664.6|7673.9|7663.9|5
1606990550000|2020-12-03 10:15:50|7674.1|7664.1|7675.9|7665.9|7675.9|7665.9|7674.1|7664.1|4
1606990560000|2020-12-03 10:16:00|7676.6|7666.6|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|3
1606990570000|2020-12-03 10:16:10|7677.4|7667.4|7677.6|7667.6|7678.6|7668.6|7676.9|7666.9|9
1606990580000|2020-12-03 10:16:20|7677.9|7667.9|7678.9|7668.9|7679.4|7669.4|7677.6|7667.6|12
1606990590000|2020-12-03 10:16:30|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1606990600000|2020-12-03 10:16:40|7678.4|7668.4|7678.1|7668.1|7678.6|7668.6|7676.9|7666.9|7
1606990610000|2020-12-03 10:16:50|7677.9|7667.9|7677.1|7667.1|7677.9|7667.9|7677.1|7667.1|2
1606990620000|2020-12-03 10:17:00|7676.9|7666.9|7676.1|7666.1|7676.9|7666.9|7676.1|7666.1|3
1606990640000|2020-12-03 10:17:20|7675.9|7665.9|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|3
1606990660000|2020-12-03 10:17:40|7675.6|7665.6|7676.4|7666.4|7676.9|7666.9|7675.6|7665.6|6
1606990670000|2020-12-03 10:17:50|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1606990680000|2020-12-03 10:18:00|7676.4|7666.4|7676.1|7666.1|7676.4|7666.4|7676.1|7666.1|2
1606990690000|2020-12-03 10:18:10|7675.9|7665.9|7674.6|7664.6|7675.9|7665.9|7674.6|7664.6|4
1606990700000|2020-12-03 10:18:20|7674.9|7664.9|7673.9|7663.9|7674.9|7664.9|7673.9|7663.9|5
1606990710000|2020-12-03 10:18:30|7674.1|7664.1|7674.6|7664.6|7674.6|7664.6|7674.1|7664.1|2
1606990720000|2020-12-03 10:18:40|7674.9|7664.9|7674.6|7664.6|7675.9|7665.9|7674.6|7664.6|5
1606990730000|2020-12-03 10:18:50|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|2
1606990740000|2020-12-03 10:19:00|7674.4|7664.4|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|2
1606990750000|2020-12-03 10:19:10|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1606990760000|2020-12-03 10:19:20|7673.4|7663.4|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|4
1606990770000|2020-12-03 10:19:30|7673.4|7663.4|7671.6|7661.6|7673.4|7663.4|7671.6|7661.6|4
1606990780000|2020-12-03 10:19:40|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.1|7661.1|3
1606990800000|2020-12-03 10:20:00|7671.9|7661.9|7670.4|7660.4|7671.9|7661.9|7670.4|7660.4|3
1606990810000|2020-12-03 10:20:10|7670.6|7660.6|7671.1|7661.1|7671.9|7661.9|7669.9|7659.9|9
1606990820000|2020-12-03 10:20:20|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606990840000|2020-12-03 10:20:40|7671.1|7661.1|7674.1|7664.1|7674.1|7664.1|7670.6|7660.6|6
1606990850000|2020-12-03 10:20:50|7674.4|7664.4|7673.4|7663.4|7674.6|7664.6|7673.4|7663.4|4
1606990860000|2020-12-03 10:21:00|7673.6|7663.6|7674.4|7664.4|7674.6|7664.6|7673.6|7663.6|4
1606990870000|2020-12-03 10:21:10|7674.1|7664.1|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|2
1606990880000|2020-12-03 10:21:20|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|1
1606990890000|2020-12-03 10:21:30|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|7672.9|7662.9|1
1606990900000|2020-12-03 10:21:40|7673.1|7663.1|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|3
1606990910000|2020-12-03 10:21:50|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|2
1606990940000|2020-12-03 10:22:20|7673.4|7663.4|7672.4|7662.4|7673.4|7663.4|7672.4|7662.4|2
1606990950000|2020-12-03 10:22:30|7672.1|7662.1|7669.9|7659.9|7672.1|7662.1|7669.6|7659.6|7
1606990960000|2020-12-03 10:22:40|7670.1|7660.1|7671.6|7661.6|7671.6|7661.6|7670.1|7660.1|4
1606990970000|2020-12-03 10:22:50|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606991010000|2020-12-03 10:23:30|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.9|7660.9|2
1606991020000|2020-12-03 10:23:40|7670.6|7660.6|7670.4|7660.4|7670.6|7660.6|7670.4|7660.4|2
1606991060000|2020-12-03 10:24:20|7670.6|7660.6|7670.9|7660.9|7670.9|7660.9|7670.6|7660.6|2
1606991080000|2020-12-03 10:24:40|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|1
1606991090000|2020-12-03 10:24:50|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|7670.9|7660.9|1
1606991100000|2020-12-03 10:25:00|7670.6|7660.6|7668.6|7658.6|7670.6|7660.6|7668.1|7658.1|7
1606991110000|2020-12-03 10:25:10|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606991120000|2020-12-03 10:25:20|7668.1|7658.1|7667.4|7657.4|7668.1|7658.1|7667.4|7657.4|4
1606991140000|2020-12-03 10:25:40|7667.6|7657.6|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|2
1606991150000|2020-12-03 10:25:50|7668.6|7658.6|7667.4|7657.4|7669.6|7659.6|7667.4|7657.4|6
1606991160000|2020-12-03 10:26:00|7667.6|7657.6|7667.4|7657.4|7667.9|7657.9|7667.4|7657.4|4
1606991180000|2020-12-03 10:26:20|7667.6|7657.6|7667.9|7657.9|7667.9|7657.9|7667.6|7657.6|2
1606991190000|2020-12-03 10:26:30|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|3
1606991200000|2020-12-03 10:26:40|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606991220000|2020-12-03 10:27:00|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606991250000|2020-12-03 10:27:30|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7667.9|7657.9|3
1606991260000|2020-12-03 10:27:40|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|1
1606991270000|2020-12-03 10:27:50|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|2
1606991280000|2020-12-03 10:28:00|7669.1|7659.1|7668.4|7658.4|7669.1|7659.1|7668.4|7658.4|4
1606991290000|2020-12-03 10:28:10|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|3
1606991300000|2020-12-03 10:28:20|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.9|7658.9|4
1606991310000|2020-12-03 10:28:30|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7668.9|7658.9|4
1606991320000|2020-12-03 10:28:40|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|1
1606991330000|2020-12-03 10:28:50|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1606991340000|2020-12-03 10:29:00|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1606991350000|2020-12-03 10:29:10|7669.1|7659.1|7668.4|7658.4|7669.1|7659.1|7668.4|7658.4|3
1606991360000|2020-12-03 10:29:20|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|2
1606991370000|2020-12-03 10:29:30|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606991380000|2020-12-03 10:29:40|7668.1|7658.1|7668.1|7658.1|7668.4|7658.4|7667.6|7657.6|5
1606991390000|2020-12-03 10:29:50|7668.4|7658.4|7668.1|7658.1|7668.4|7658.4|7668.1|7658.1|2
1606991400000|2020-12-03 10:30:00|7668.4|7658.4|7668.6|7658.6|7668.9|7658.9|7668.4|7658.4|4
1606991410000|2020-12-03 10:30:10|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|3
1606991420000|2020-12-03 10:30:20|7670.4|7660.4|7670.6|7660.6|7670.6|7660.6|7670.4|7660.4|2
1606991450000|2020-12-03 10:30:50|7670.9|7660.9|7671.6|7661.6|7671.6|7661.6|7670.9|7660.9|3
1606991460000|2020-12-03 10:31:00|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|7671.4|7661.4|1
1606991480000|2020-12-03 10:31:20|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|1
1606991510000|2020-12-03 10:31:50|7671.9|7661.9|7673.6|7663.6|7673.6|7663.6|7671.9|7661.9|4
1606991520000|2020-12-03 10:32:00|7673.9|7663.9|7673.9|7663.9|7674.1|7664.1|7673.9|7663.9|3
1606991530000|2020-12-03 10:32:10|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7673.9|7663.9|3
1606991540000|2020-12-03 10:32:20|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|1
1606991560000|2020-12-03 10:32:40|7674.1|7664.1|7673.6|7663.6|7674.6|7664.6|7673.4|7663.4|6
1606991600000|2020-12-03 10:33:20|7673.4|7663.4|7673.6|7663.6|7673.6|7663.6|7673.4|7663.4|2
1606991610000|2020-12-03 10:33:30|7673.4|7663.4|7671.4|7661.4|7673.4|7663.4|7671.4|7661.4|4
1606991620000|2020-12-03 10:33:40|7671.1|7661.1|7670.6|7660.6|7671.1|7661.1|7670.4|7660.4|4
1606991630000|2020-12-03 10:33:50|7670.4|7660.4|7669.6|7659.6|7670.4|7660.4|7669.6|7659.6|3
1606991640000|2020-12-03 10:34:00|7669.9|7659.9|7671.6|7661.6|7671.6|7661.6|7669.9|7659.9|5
1606991660000|2020-12-03 10:34:20|7671.4|7661.4|7671.1|7661.1|7671.4|7661.4|7670.9|7660.9|3
1606991680000|2020-12-03 10:34:40|7671.6|7661.6|7670.9|7660.9|7671.6|7661.6|7670.9|7660.9|3
1606991700000|2020-12-03 10:35:00|7670.6|7660.6|7670.6|7660.6|7670.6|7660.6|7670.1|7660.1|4
1606991720000|2020-12-03 10:35:20|7670.4|7660.4|7669.6|7659.6|7670.4|7660.4|7669.6|7659.6|4
1606991730000|2020-12-03 10:35:30|7669.4|7659.4|7668.1|7658.1|7669.4|7659.4|7668.1|7658.1|3
1606991740000|2020-12-03 10:35:40|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|1
1606991760000|2020-12-03 10:36:00|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606991770000|2020-12-03 10:36:10|7667.6|7657.6|7668.4|7658.4|7668.4|7658.4|7667.6|7657.6|4
1606991780000|2020-12-03 10:36:20|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|2
1606991790000|2020-12-03 10:36:30|7667.9|7657.9|7668.6|7658.6|7668.6|7658.6|7667.9|7657.9|3
1606991800000|2020-12-03 10:36:40|7668.9|7658.9|7668.1|7658.1|7669.1|7659.1|7668.1|7658.1|6
1606991810000|2020-12-03 10:36:50|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.1|7657.1|5
1606991830000|2020-12-03 10:37:10|7667.4|7657.4|7666.4|7656.4|7667.4|7657.4|7666.4|7656.4|3
1606991850000|2020-12-03 10:37:30|7666.1|7656.1|7665.4|7655.4|7666.1|7656.1|7665.4|7655.4|4
1606991860000|2020-12-03 10:37:40|7665.1|7655.1|7665.4|7655.4|7665.4|7655.4|7665.1|7655.1|2
1606991880000|2020-12-03 10:38:00|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|7665.6|7655.6|1
1606991890000|2020-12-03 10:38:10|7665.9|7655.9|7665.9|7655.9|7666.4|7656.4|7665.9|7655.9|4
1606991900000|2020-12-03 10:38:20|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606991930000|2020-12-03 10:38:50|7666.9|7656.9|7667.1|7657.1|7667.4|7657.4|7666.9|7656.9|3
1606991940000|2020-12-03 10:39:00|7666.9|7656.9|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|2
1606991950000|2020-12-03 10:39:10|7667.4|7657.4|7667.4|7657.4|7667.9|7657.9|7667.4|7657.4|3
1606991970000|2020-12-03 10:39:30|7666.6|7656.6|7665.6|7655.6|7666.6|7656.6|7665.6|7655.6|3
1606991980000|2020-12-03 10:39:40|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1606991990000|2020-12-03 10:39:50|7666.6|7656.6|7666.9|7656.9|7666.9|7656.9|7666.6|7656.6|2
1606992000000|2020-12-03 10:40:00|7667.1|7657.1|7666.9|7656.9|7667.1|7657.1|7666.9|7656.9|2
1606992020000|2020-12-03 10:40:20|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606992030000|2020-12-03 10:40:30|7667.6|7657.6|7667.9|7657.9|7668.4|7658.4|7667.6|7657.6|5
1606992040000|2020-12-03 10:40:40|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1606992060000|2020-12-03 10:41:00|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1606992070000|2020-12-03 10:41:10|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1606992090000|2020-12-03 10:41:30|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1606992100000|2020-12-03 10:41:40|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|1
1606992110000|2020-12-03 10:41:50|7668.4|7658.4|7668.1|7658.1|7668.4|7658.4|7667.9|7657.9|4
1606992120000|2020-12-03 10:42:00|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|7667.9|7657.9|1
1606992130000|2020-12-03 10:42:10|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606992140000|2020-12-03 10:42:20|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1606992150000|2020-12-03 10:42:30|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|6
1606992180000|2020-12-03 10:43:00|7667.9|7657.9|7665.9|7655.9|7667.9|7657.9|7665.9|7655.9|5
1606992200000|2020-12-03 10:43:20|7666.1|7656.1|7667.1|7657.1|7667.6|7657.6|7666.1|7656.1|4
1606992220000|2020-12-03 10:43:40|7666.9|7656.9|7666.4|7656.4|7666.9|7656.9|7666.4|7656.4|2
1606992230000|2020-12-03 10:43:50|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|1
1606992240000|2020-12-03 10:44:00|7666.4|7656.4|7665.6|7655.6|7666.4|7656.4|7665.4|7655.4|4
1606992260000|2020-12-03 10:44:20|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|7665.9|7655.9|1
1606992280000|2020-12-03 10:44:40|7666.1|7656.1|7666.4|7656.4|7667.1|7657.1|7666.1|7656.1|4
1606992300000|2020-12-03 10:45:00|7666.1|7656.1|7665.4|7655.4|7666.1|7656.1|7665.4|7655.4|3
1606992310000|2020-12-03 10:45:10|7665.1|7655.1|7662.9|7652.9|7665.1|7655.1|7662.1|7652.1|4
1606992320000|2020-12-03 10:45:20|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1606992330000|2020-12-03 10:45:30|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.6|7652.6|3
1606992340000|2020-12-03 10:45:40|7663.1|7653.1|7662.6|7652.6|7663.1|7653.1|7662.6|7652.6|2
1606992350000|2020-12-03 10:45:50|7662.1|7652.1|7662.1|7652.1|7662.9|7652.9|7662.1|7652.1|5
1606992360000|2020-12-03 10:46:00|7662.4|7652.4|7662.9|7652.9|7662.9|7652.9|7662.4|7652.4|2
1606992390000|2020-12-03 10:46:30|7663.1|7653.1|7664.9|7654.9|7664.9|7654.9|7663.1|7653.1|3
1606992400000|2020-12-03 10:46:40|7665.1|7655.1|7666.1|7656.1|7666.1|7656.1|7665.1|7655.1|2
1606992410000|2020-12-03 10:46:50|7666.4|7656.4|7666.9|7656.9|7666.9|7656.9|7666.4|7656.4|3
1606992420000|2020-12-03 10:47:00|7667.1|7657.1|7667.4|7657.4|7667.4|7657.4|7667.1|7657.1|2
1606992430000|2020-12-03 10:47:10|7667.6|7657.6|7668.6|7658.6|7668.6|7658.6|7667.6|7657.6|5
1606992440000|2020-12-03 10:47:20|7668.9|7658.9|7670.9|7660.9|7670.9|7660.9|7668.9|7658.9|3
1606992470000|2020-12-03 10:47:50|7671.1|7661.1|7671.9|7661.9|7671.9|7661.9|7671.1|7661.1|3
1606992480000|2020-12-03 10:48:00|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7671.4|7661.4|3
1606992490000|2020-12-03 10:48:10|7671.4|7661.4|7672.1|7662.1|7672.4|7662.4|7671.4|7661.4|5
1606992510000|2020-12-03 10:48:30|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1606992520000|2020-12-03 10:48:40|7672.4|7662.4|7673.9|7663.9|7674.4|7664.4|7672.4|7662.4|8
1606992530000|2020-12-03 10:48:50|7674.1|7664.1|7673.4|7663.4|7674.1|7664.1|7673.4|7663.4|3
1606992540000|2020-12-03 10:49:00|7673.1|7663.1|7673.6|7663.6|7673.6|7663.6|7673.1|7663.1|2
1606992550000|2020-12-03 10:49:10|7673.9|7663.9|7674.4|7664.4|7674.4|7664.4|7673.9|7663.9|3
1606992560000|2020-12-03 10:49:20|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.6|7664.6|2
1606992570000|2020-12-03 10:49:30|7675.6|7665.6|7674.9|7664.9|7675.6|7665.6|7674.6|7664.6|5
1606992580000|2020-12-03 10:49:40|7675.1|7665.1|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|5
1606992590000|2020-12-03 10:49:50|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1606992600000|2020-12-03 10:50:00|7675.9|7665.9|7676.4|7666.4|7676.6|7666.6|7675.1|7665.1|12
1606992610000|2020-12-03 10:50:10|7676.6|7666.6|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|3
1606992620000|2020-12-03 10:50:20|7676.1|7666.1|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|5
1606992630000|2020-12-03 10:50:30|7676.9|7666.9|7676.6|7666.6|7677.1|7667.1|7676.6|7666.6|3
1606992640000|2020-12-03 10:50:40|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|9
1606992650000|2020-12-03 10:50:50|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|2
1606992660000|2020-12-03 10:51:00|7677.4|7667.4|7677.6|7667.6|7678.1|7668.1|7676.9|7666.9|7
1606992670000|2020-12-03 10:51:10|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7677.6|7667.6|4
1606992680000|2020-12-03 10:51:20|7678.4|7668.4|7677.9|7667.9|7678.6|7668.6|7677.6|7667.6|6
1606992690000|2020-12-03 10:51:30|7677.6|7667.6|7678.1|7668.1|7678.1|7668.1|7677.1|7667.1|10
1606992700000|2020-12-03 10:51:40|7678.4|7668.4|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|3
1606992710000|2020-12-03 10:51:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.1|7668.1|3
1606992730000|2020-12-03 10:52:10|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.1|7668.1|8
1606992740000|2020-12-03 10:52:20|7678.4|7668.4|7679.6|7669.6|7679.6|7669.6|7678.1|7668.1|7
1606992750000|2020-12-03 10:52:30|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.1|7669.1|3
1606992760000|2020-12-03 10:52:40|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.9|7668.9|7
1606992770000|2020-12-03 10:52:50|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7678.1|7668.1|4
1606992780000|2020-12-03 10:53:00|7678.1|7668.1|7679.1|7669.1|7679.1|7669.1|7678.1|7668.1|5
1606992790000|2020-12-03 10:53:10|7678.9|7668.9|7679.1|7669.1|7679.4|7669.4|7678.9|7668.9|4
1606992800000|2020-12-03 10:53:20|7678.6|7668.6|7677.9|7667.9|7678.6|7668.6|7677.9|7667.9|4
1606992810000|2020-12-03 10:53:30|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7676.9|7666.9|6
1606992820000|2020-12-03 10:53:40|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1606992830000|2020-12-03 10:53:50|7678.1|7668.1|7678.6|7668.6|7679.1|7669.1|7678.1|7668.1|7
1606992840000|2020-12-03 10:54:00|7678.9|7668.9|7678.4|7668.4|7678.9|7668.9|7678.4|7668.4|7
1606992850000|2020-12-03 10:54:10|7678.1|7668.1|7678.9|7668.9|7678.9|7668.9|7677.9|7667.9|6
1606992860000|2020-12-03 10:54:20|7679.1|7669.1|7678.4|7668.4|7679.6|7669.6|7678.1|7668.1|7
1606992870000|2020-12-03 10:54:30|7678.6|7668.6|7679.1|7669.1|7679.1|7669.1|7678.6|7668.6|3
1606992880000|2020-12-03 10:54:40|7679.6|7669.6|7679.6|7669.6|7680.1|7670.1|7679.6|7669.6|5
1606992890000|2020-12-03 10:54:50|7679.9|7669.9|7681.1|7671.1|7681.1|7671.1|7679.9|7669.9|9
1606992900000|2020-12-03 10:55:00|7681.4|7671.4|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|6
1606992910000|2020-12-03 10:55:10|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|5
1606992920000|2020-12-03 10:55:20|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.4|7669.4|2
1606992930000|2020-12-03 10:55:30|7679.9|7669.9|7679.9|7669.9|7680.1|7670.1|7679.1|7669.1|7
1606992940000|2020-12-03 10:55:40|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1606992950000|2020-12-03 10:55:50|7680.4|7670.4|7679.6|7669.6|7680.4|7670.4|7679.6|7669.6|3
1606992960000|2020-12-03 10:56:00|7679.9|7669.9|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|3
1606992970000|2020-12-03 10:56:10|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|2
1606992980000|2020-12-03 10:56:20|7680.1|7670.1|7680.1|7670.1|7680.4|7670.4|7680.1|7670.1|3
1606992990000|2020-12-03 10:56:30|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.4|7670.4|2
1606993000000|2020-12-03 10:56:40|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|2
1606993010000|2020-12-03 10:56:50|7681.1|7671.1|7685.4|7675.4|7685.4|7675.4|7681.1|7671.1|16
1606993020000|2020-12-03 10:57:00|7685.6|7675.6|7685.6|7675.6|7685.9|7675.9|7685.4|7675.4|7
1606993030000|2020-12-03 10:57:10|7685.9|7675.9|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|5
1606993040000|2020-12-03 10:57:20|7685.9|7675.9|7684.9|7674.9|7686.1|7676.1|7684.9|7674.9|8
1606993050000|2020-12-03 10:57:30|7685.1|7675.1|7685.1|7675.1|7685.4|7675.4|7685.1|7675.1|3
1606993060000|2020-12-03 10:57:40|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.4|7674.4|4
1606993070000|2020-12-03 10:57:50|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|5
1606993080000|2020-12-03 10:58:00|7684.6|7674.6|7684.9|7674.9|7685.6|7675.6|7684.6|7674.6|6
1606993090000|2020-12-03 10:58:10|7685.1|7675.1|7685.9|7675.9|7685.9|7675.9|7684.4|7674.4|6
1606993100000|2020-12-03 10:58:20|7686.1|7676.1|7687.9|7677.9|7688.1|7678.1|7686.1|7676.1|9
1606993110000|2020-12-03 10:58:30|7688.1|7678.1|7687.6|7677.6|7688.6|7678.6|7687.6|7677.6|5
1606993120000|2020-12-03 10:58:40|7687.4|7677.4|7686.6|7676.6|7687.4|7677.4|7686.6|7676.6|3
1606993130000|2020-12-03 10:58:50|7686.9|7676.9|7686.1|7676.1|7687.1|7677.1|7686.1|7676.1|6
1606993140000|2020-12-03 10:59:00|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|4
1606993160000|2020-12-03 10:59:20|7686.1|7676.1|7684.6|7674.6|7686.1|7676.1|7684.6|7674.6|8
1606993170000|2020-12-03 10:59:30|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1606993180000|2020-12-03 10:59:40|7684.9|7674.9|7687.9|7677.9|7687.9|7677.9|7684.9|7674.9|10
1606993190000|2020-12-03 10:59:50|7688.1|7678.1|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|4
1606993200000|2020-12-03 11:00:00|7688.4|7678.4|7687.4|7677.4|7688.6|7678.6|7687.4|7677.4|4
1606993210000|2020-12-03 11:00:10|7687.6|7677.6|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|8
1606993220000|2020-12-03 11:00:20|7687.9|7677.9|7685.6|7675.6|7687.9|7677.9|7685.6|7675.6|8
1606993230000|2020-12-03 11:00:30|7684.6|7674.6|7684.4|7674.4|7684.6|7674.6|7683.9|7673.9|4
1606993240000|2020-12-03 11:00:40|7684.6|7674.6|7683.4|7673.4|7684.9|7674.9|7683.4|7673.4|10
1606993250000|2020-12-03 11:00:50|7683.6|7673.6|7684.4|7674.4|7684.4|7674.4|7683.6|7673.6|3
1606993260000|2020-12-03 11:01:00|7684.6|7674.6|7685.9|7675.9|7685.9|7675.9|7684.6|7674.6|5
1606993270000|2020-12-03 11:01:10|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7684.9|7674.9|5
1606993280000|2020-12-03 11:01:20|7686.1|7676.1|7687.4|7677.4|7687.4|7677.4|7686.1|7676.1|5
1606993290000|2020-12-03 11:01:30|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|2
1606993300000|2020-12-03 11:01:40|7686.9|7676.9|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|7
1606993310000|2020-12-03 11:01:50|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|5
1606993320000|2020-12-03 11:02:00|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7686.1|7676.1|6
1606993330000|2020-12-03 11:02:10|7686.6|7676.6|7687.6|7677.6|7688.6|7678.6|7686.6|7676.6|5
1606993350000|2020-12-03 11:02:30|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1606993360000|2020-12-03 11:02:40|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1606993370000|2020-12-03 11:02:50|7687.4|7677.4|7687.9|7677.9|7687.9|7677.9|7687.4|7677.4|4
1606993380000|2020-12-03 11:03:00|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|3
1606993410000|2020-12-03 11:03:30|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1606993430000|2020-12-03 11:03:50|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1606993440000|2020-12-03 11:04:00|7687.6|7677.6|7688.6|7678.6|7688.6|7678.6|7687.6|7677.6|5
1606993450000|2020-12-03 11:04:10|7688.4|7678.4|7688.4|7678.4|7688.9|7678.9|7688.4|7678.4|5
1606993460000|2020-12-03 11:04:20|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1606993470000|2020-12-03 11:04:30|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1606993480000|2020-12-03 11:04:40|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1606993490000|2020-12-03 11:04:50|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606993500000|2020-12-03 11:05:00|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1606993510000|2020-12-03 11:05:10|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1606993520000|2020-12-03 11:05:20|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1606993530000|2020-12-03 11:05:30|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|2
1606993540000|2020-12-03 11:05:40|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1606993550000|2020-12-03 11:05:50|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1606993560000|2020-12-03 11:06:00|7689.1|7679.1|7688.6|7678.6|7689.6|7679.6|7688.4|7678.4|6
1606993570000|2020-12-03 11:06:10|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1606993590000|2020-12-03 11:06:30|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.4|7678.4|7
1606993600000|2020-12-03 11:06:40|7689.9|7679.9|7689.4|7679.4|7690.1|7680.1|7689.4|7679.4|7
1606993610000|2020-12-03 11:06:50|7689.6|7679.6|7690.1|7680.1|7690.1|7680.1|7689.6|7679.6|2
1606993620000|2020-12-03 11:07:00|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1606993640000|2020-12-03 11:07:20|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1606993650000|2020-12-03 11:07:30|7690.1|7680.1|7690.4|7680.4|7690.6|7680.6|7690.1|7680.1|6
1606993660000|2020-12-03 11:07:40|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1606993670000|2020-12-03 11:07:50|7690.1|7680.1|7692.4|7682.4|7692.4|7682.4|7690.1|7680.1|7
1606993680000|2020-12-03 11:08:00|7692.1|7682.1|7691.4|7681.4|7692.1|7682.1|7691.4|7681.4|3
1606993690000|2020-12-03 11:08:10|7691.1|7681.1|7691.1|7681.1|7692.1|7682.1|7690.4|7680.4|8
1606993700000|2020-12-03 11:08:20|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|2
1606993710000|2020-12-03 11:08:30|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|2
1606993720000|2020-12-03 11:08:40|7690.9|7680.9|7691.4|7681.4|7691.4|7681.4|7690.9|7680.9|3
1606993730000|2020-12-03 11:08:50|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7690.4|7680.4|4
1606993740000|2020-12-03 11:09:00|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7690.1|7680.1|2
1606993750000|2020-12-03 11:09:10|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1606993760000|2020-12-03 11:09:20|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|2
1606993800000|2020-12-03 11:10:00|7690.6|7680.6|7690.6|7680.6|7691.1|7681.1|7690.6|7680.6|5
1606993810000|2020-12-03 11:10:10|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|1
1606993830000|2020-12-03 11:10:30|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|3
1606993840000|2020-12-03 11:10:40|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7690.4|7680.4|5
1606993850000|2020-12-03 11:10:50|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|2
1606993860000|2020-12-03 11:11:00|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|3
1606993870000|2020-12-03 11:11:10|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|1
1606993890000|2020-12-03 11:11:30|7691.1|7681.1|7691.9|7681.9|7691.9|7681.9|7691.1|7681.1|3
1606993900000|2020-12-03 11:11:40|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|3
1606993940000|2020-12-03 11:12:20|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1606993950000|2020-12-03 11:12:30|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1606993980000|2020-12-03 11:13:00|7692.4|7682.4|7692.1|7682.1|7692.6|7682.6|7691.9|7681.9|5
1606993990000|2020-12-03 11:13:10|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|3
1606994010000|2020-12-03 11:13:30|7691.6|7681.6|7690.4|7680.4|7691.6|7681.6|7690.4|7680.4|5
1606994020000|2020-12-03 11:13:40|7690.1|7680.1|7688.6|7678.6|7690.1|7680.1|7688.6|7678.6|6
1606994030000|2020-12-03 11:13:50|7688.9|7678.9|7689.1|7679.1|7689.1|7679.1|7688.9|7678.9|2
1606994040000|2020-12-03 11:14:00|7689.4|7679.4|7689.9|7679.9|7690.1|7680.1|7689.4|7679.4|4
1606994050000|2020-12-03 11:14:10|7690.1|7680.1|7688.4|7678.4|7690.1|7680.1|7688.4|7678.4|3
1606994060000|2020-12-03 11:14:20|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7687.9|7677.9|8
1606994070000|2020-12-03 11:14:30|7688.6|7678.6|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|5
1606994080000|2020-12-03 11:14:40|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.1|7677.1|13
1606994090000|2020-12-03 11:14:50|7687.6|7677.6|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|5
1606994100000|2020-12-03 11:15:00|7687.9|7677.9|7688.1|7678.1|7688.4|7678.4|7687.9|7677.9|6
1606994110000|2020-12-03 11:15:10|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1606994120000|2020-12-03 11:15:20|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7686.9|7676.9|6
1606994130000|2020-12-03 11:15:30|7687.4|7677.4|7688.1|7678.1|7688.1|7678.1|7687.4|7677.4|4
1606994140000|2020-12-03 11:15:40|7688.4|7678.4|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|3
1606994150000|2020-12-03 11:15:50|7689.6|7679.6|7688.6|7678.6|7689.6|7679.6|7688.6|7678.6|4
1606994160000|2020-12-03 11:16:00|7688.9|7678.9|7687.9|7677.9|7688.9|7678.9|7687.9|7677.9|4
1606994170000|2020-12-03 11:16:10|7687.6|7677.6|7686.9|7676.9|7687.9|7677.9|7686.6|7676.6|7
1606994180000|2020-12-03 11:16:20|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|4
1606994190000|2020-12-03 11:16:30|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|2
1606994200000|2020-12-03 11:16:40|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.4|7676.4|6
1606994210000|2020-12-03 11:16:50|7687.1|7677.1|7687.9|7677.9|7688.1|7678.1|7687.1|7677.1|3
1606994220000|2020-12-03 11:17:00|7687.6|7677.6|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|4
1606994230000|2020-12-03 11:17:10|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|5
1606994240000|2020-12-03 11:17:20|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|2
1606994250000|2020-12-03 11:17:30|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1606994260000|2020-12-03 11:17:40|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|3
1606994270000|2020-12-03 11:17:50|7687.4|7677.4|7686.9|7676.9|7687.6|7677.6|7686.9|7676.9|3
1606994280000|2020-12-03 11:18:00|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7687.1|7677.1|3
1606994290000|2020-12-03 11:18:10|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|3
1606994300000|2020-12-03 11:18:20|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|3
1606994310000|2020-12-03 11:18:30|7686.4|7676.4|7687.4|7677.4|7687.4|7677.4|7685.6|7675.6|7
1606994320000|2020-12-03 11:18:40|7687.6|7677.6|7688.6|7678.6|7689.1|7679.1|7687.6|7677.6|5
1606994330000|2020-12-03 11:18:50|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|3
1606994340000|2020-12-03 11:19:00|7688.1|7678.1|7688.9|7678.9|7689.1|7679.1|7688.1|7678.1|7
1606994360000|2020-12-03 11:19:20|7689.1|7679.1|7690.1|7680.1|7690.1|7680.1|7689.1|7679.1|4
1606994370000|2020-12-03 11:19:30|7689.9|7679.9|7688.6|7678.6|7689.9|7679.9|7688.6|7678.6|2
1606994380000|2020-12-03 11:19:40|7688.9|7678.9|7689.9|7679.9|7689.9|7679.9|7688.9|7678.9|5
1606994390000|2020-12-03 11:19:50|7689.6|7679.6|7688.9|7678.9|7689.6|7679.6|7688.9|7678.9|2
1606994400000|2020-12-03 11:20:00|7689.1|7679.1|7690.6|7680.6|7690.6|7680.6|7689.1|7679.1|6
1606994410000|2020-12-03 11:20:10|7690.9|7680.9|7691.4|7681.4|7691.4|7681.4|7690.6|7680.6|7
1606994420000|2020-12-03 11:20:20|7691.1|7681.1|7691.6|7681.6|7692.1|7682.1|7690.9|7680.9|11
1606994430000|2020-12-03 11:20:30|7691.9|7681.9|7692.6|7682.6|7692.6|7682.6|7691.6|7681.6|7
1606994440000|2020-12-03 11:20:40|7692.9|7682.9|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|2
1606994450000|2020-12-03 11:20:50|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606994460000|2020-12-03 11:21:00|7693.9|7683.9|7695.4|7685.4|7695.4|7685.4|7693.9|7683.9|7
1606994470000|2020-12-03 11:21:10|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|3
1606994480000|2020-12-03 11:21:20|7694.6|7684.6|7693.6|7683.6|7694.6|7684.6|7693.6|7683.6|5
1606994490000|2020-12-03 11:21:30|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7693.4|7683.4|2
1606994500000|2020-12-03 11:21:40|7693.9|7683.9|7694.4|7684.4|7694.4|7684.4|7693.6|7683.6|4
1606994510000|2020-12-03 11:21:50|7694.1|7684.1|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|8
1606994520000|2020-12-03 11:22:00|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|7
1606994530000|2020-12-03 11:22:10|7693.4|7683.4|7691.9|7681.9|7693.4|7683.4|7691.4|7681.4|7
1606994540000|2020-12-03 11:22:20|7691.6|7681.6|7691.4|7681.4|7692.6|7682.6|7691.4|7681.4|4
1606994550000|2020-12-03 11:22:30|7691.6|7681.6|7691.6|7681.6|7692.6|7682.6|7691.4|7681.4|8
1606994560000|2020-12-03 11:22:40|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7691.6|7681.6|2
1606994570000|2020-12-03 11:22:50|7691.9|7681.9|7691.9|7681.9|7692.1|7682.1|7691.6|7681.6|5
1606994580000|2020-12-03 11:23:00|7692.1|7682.1|7691.9|7681.9|7692.9|7682.9|7691.6|7681.6|8
1606994590000|2020-12-03 11:23:10|7691.6|7681.6|7691.9|7681.9|7691.9|7681.9|7691.6|7681.6|2
1606994600000|2020-12-03 11:23:20|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7690.4|7680.4|6
1606994610000|2020-12-03 11:23:30|7691.9|7681.9|7691.4|7681.4|7691.9|7681.9|7691.4|7681.4|2
1606994620000|2020-12-03 11:23:40|7691.6|7681.6|7691.6|7681.6|7692.1|7682.1|7690.6|7680.6|11
1606994630000|2020-12-03 11:23:50|7691.1|7681.1|7691.9|7681.9|7691.9|7681.9|7690.6|7680.6|6
1606994640000|2020-12-03 11:24:00|7692.1|7682.1|7691.9|7681.9|7692.1|7682.1|7691.9|7681.9|2
1606994660000|2020-12-03 11:24:20|7691.6|7681.6|7690.9|7680.9|7691.6|7681.6|7690.9|7680.9|3
1606994670000|2020-12-03 11:24:30|7690.6|7680.6|7689.9|7679.9|7690.6|7680.6|7689.9|7679.9|5
1606994680000|2020-12-03 11:24:40|7690.1|7680.1|7689.6|7679.6|7690.6|7680.6|7689.6|7679.6|7
1606994690000|2020-12-03 11:24:50|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|5
1606994700000|2020-12-03 11:25:00|7690.1|7680.1|7689.1|7679.1|7690.9|7680.9|7689.1|7679.1|6
1606994730000|2020-12-03 11:25:30|7688.9|7678.9|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|4
1606994740000|2020-12-03 11:25:40|7689.4|7679.4|7689.1|7679.1|7690.1|7680.1|7689.1|7679.1|3
1606994750000|2020-12-03 11:25:50|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606994760000|2020-12-03 11:26:00|7689.4|7679.4|7690.1|7680.1|7690.4|7680.4|7689.4|7679.4|5
1606994770000|2020-12-03 11:26:10|7689.9|7679.9|7689.1|7679.1|7689.9|7679.9|7688.9|7678.9|3
1606994780000|2020-12-03 11:26:20|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606994790000|2020-12-03 11:26:30|7689.4|7679.4|7691.6|7681.6|7691.9|7681.9|7689.4|7679.4|8
1606994800000|2020-12-03 11:26:40|7691.9|7681.9|7691.1|7681.1|7692.1|7682.1|7690.6|7680.6|8
1606994810000|2020-12-03 11:26:50|7690.6|7680.6|7689.1|7679.1|7691.1|7681.1|7689.1|7679.1|5
1606994820000|2020-12-03 11:27:00|7689.4|7679.4|7689.9|7679.9|7690.6|7680.6|7689.4|7679.4|8
1606994830000|2020-12-03 11:27:10|7690.1|7680.1|7691.1|7681.1|7691.6|7681.6|7690.1|7680.1|12
1606994840000|2020-12-03 11:27:20|7691.4|7681.4|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|5
1606994850000|2020-12-03 11:27:30|7691.6|7681.6|7691.6|7681.6|7692.1|7682.1|7691.6|7681.6|3
1606994860000|2020-12-03 11:27:40|7691.9|7681.9|7692.1|7682.1|7692.6|7682.6|7691.9|7681.9|8
1606994870000|2020-12-03 11:27:50|7692.4|7682.4|7692.1|7682.1|7692.9|7682.9|7691.6|7681.6|5
1606994890000|2020-12-03 11:28:10|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|2
1606994900000|2020-12-03 11:28:20|7692.4|7682.4|7691.6|7681.6|7692.6|7682.6|7691.6|7681.6|7
1606994940000|2020-12-03 11:29:00|7691.9|7681.9|7692.6|7682.6|7692.9|7682.9|7691.9|7681.9|5
1606994950000|2020-12-03 11:29:10|7692.9|7682.9|7690.6|7680.6|7693.1|7683.1|7690.6|7680.6|6
1606994960000|2020-12-03 11:29:20|7690.4|7680.4|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|2
1606994970000|2020-12-03 11:29:30|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.9|7680.9|2
1606994980000|2020-12-03 11:29:40|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1606994990000|2020-12-03 11:29:50|7691.4|7681.4|7692.1|7682.1|7692.6|7682.6|7691.4|7681.4|7
1606995000000|2020-12-03 11:30:00|7691.9|7681.9|7690.6|7680.6|7691.9|7681.9|7690.6|7680.6|3
1606995010000|2020-12-03 11:30:10|7690.4|7680.4|7689.6|7679.6|7690.4|7680.4|7689.4|7679.4|5
1606995020000|2020-12-03 11:30:20|7689.9|7679.9|7690.9|7680.9|7690.9|7680.9|7689.9|7679.9|8
1606995030000|2020-12-03 11:30:30|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1606995040000|2020-12-03 11:30:40|7691.1|7681.1|7691.6|7681.6|7691.9|7681.9|7691.1|7681.1|5
1606995050000|2020-12-03 11:30:50|7691.4|7681.4|7690.4|7680.4|7691.4|7681.4|7690.4|7680.4|2
1606995060000|2020-12-03 11:31:00|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1606995080000|2020-12-03 11:31:20|7691.1|7681.1|7691.6|7681.6|7691.6|7681.6|7691.1|7681.1|3
1606995090000|2020-12-03 11:31:30|7691.9|7681.9|7692.9|7682.9|7692.9|7682.9|7691.9|7681.9|2
1606995110000|2020-12-03 11:31:50|7692.6|7682.6|7691.6|7681.6|7692.6|7682.6|7691.4|7681.4|5
1606995120000|2020-12-03 11:32:00|7691.4|7681.4|7693.1|7683.1|7693.1|7683.1|7691.4|7681.4|9
1606995130000|2020-12-03 11:32:10|7693.4|7683.4|7693.6|7683.6|7693.9|7683.9|7693.4|7683.4|4
1606995140000|2020-12-03 11:32:20|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1606995150000|2020-12-03 11:32:30|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1606995160000|2020-12-03 11:32:40|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1606995170000|2020-12-03 11:32:50|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1606995180000|2020-12-03 11:33:00|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1606995190000|2020-12-03 11:33:10|7694.6|7684.6|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|6
1606995200000|2020-12-03 11:33:20|7694.1|7684.1|7693.4|7683.4|7694.1|7684.1|7693.4|7683.4|5
1606995210000|2020-12-03 11:33:30|7693.6|7683.6|7694.1|7684.1|7695.1|7685.1|7693.6|7683.6|6
1606995220000|2020-12-03 11:33:40|7694.4|7684.4|7693.9|7683.9|7694.6|7684.6|7693.9|7683.9|4
1606995230000|2020-12-03 11:33:50|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|2
1606995240000|2020-12-03 11:34:00|7693.6|7683.6|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|3
1606995250000|2020-12-03 11:34:10|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1606995260000|2020-12-03 11:34:20|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1606995270000|2020-12-03 11:34:30|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606995280000|2020-12-03 11:34:40|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.6|7682.6|5
1606995290000|2020-12-03 11:34:50|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1606995310000|2020-12-03 11:35:10|7691.9|7681.9|7692.4|7682.4|7692.4|7682.4|7691.9|7681.9|2
1606995330000|2020-12-03 11:35:30|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|2
1606995340000|2020-12-03 11:35:40|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.9|7682.9|3
1606995350000|2020-12-03 11:35:50|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606995360000|2020-12-03 11:36:00|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|3
1606995370000|2020-12-03 11:36:10|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1606995380000|2020-12-03 11:36:20|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606995390000|2020-12-03 11:36:30|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1606995400000|2020-12-03 11:36:40|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606995410000|2020-12-03 11:36:50|7693.4|7683.4|7692.6|7682.6|7693.4|7683.4|7692.6|7682.6|5
1606995420000|2020-12-03 11:37:00|7692.9|7682.9|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|2
1606995430000|2020-12-03 11:37:10|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|2
1606995440000|2020-12-03 11:37:20|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7693.9|7683.9|5
1606995460000|2020-12-03 11:37:40|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|3
1606995470000|2020-12-03 11:37:50|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1606995480000|2020-12-03 11:38:00|7694.6|7684.6|7695.4|7685.4|7695.4|7685.4|7694.6|7684.6|2
1606995490000|2020-12-03 11:38:10|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|2
1606995500000|2020-12-03 11:38:20|7695.1|7685.1|7693.9|7683.9|7695.1|7685.1|7693.9|7683.9|4
1606995510000|2020-12-03 11:38:30|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606995520000|2020-12-03 11:38:40|7693.9|7683.9|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|3
1606995530000|2020-12-03 11:38:50|7694.4|7684.4|7693.9|7683.9|7694.4|7684.4|7693.9|7683.9|3
1606995540000|2020-12-03 11:39:00|7694.1|7684.1|7694.9|7684.9|7694.9|7684.9|7694.1|7684.1|4
1606995550000|2020-12-03 11:39:10|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|1
1606995560000|2020-12-03 11:39:20|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|8
1606995570000|2020-12-03 11:39:30|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1606995610000|2020-12-03 11:40:10|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.9|7683.9|2
1606995630000|2020-12-03 11:40:30|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1606995650000|2020-12-03 11:40:50|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1606995660000|2020-12-03 11:41:00|7694.6|7684.6|7694.1|7684.1|7694.9|7684.9|7694.1|7684.1|4
1606995670000|2020-12-03 11:41:10|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7694.4|7684.4|2
1606995680000|2020-12-03 11:41:20|7694.4|7684.4|7693.9|7683.9|7694.6|7684.6|7693.9|7683.9|5
1606995700000|2020-12-03 11:41:40|7694.1|7684.1|7693.4|7683.4|7694.1|7684.1|7693.4|7683.4|4
1606995710000|2020-12-03 11:41:50|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606995720000|2020-12-03 11:42:00|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1606995730000|2020-12-03 11:42:10|7693.1|7683.1|7691.9|7681.9|7693.1|7683.1|7691.4|7681.4|6
1606995740000|2020-12-03 11:42:20|7691.6|7681.6|7690.6|7680.6|7691.6|7681.6|7690.6|7680.6|6
1606995750000|2020-12-03 11:42:30|7690.4|7680.4|7690.9|7680.9|7691.1|7681.1|7690.4|7680.4|8
1606995760000|2020-12-03 11:42:40|7691.1|7681.1|7691.6|7681.6|7691.9|7681.9|7691.1|7681.1|7
1606995780000|2020-12-03 11:43:00|7691.9|7681.9|7692.4|7682.4|7693.1|7683.1|7691.9|7681.9|6
1606995790000|2020-12-03 11:43:10|7692.6|7682.6|7692.9|7682.9|7692.9|7682.9|7692.6|7682.6|2
1606995800000|2020-12-03 11:43:20|7693.1|7683.1|7692.6|7682.6|7693.1|7683.1|7692.6|7682.6|5
1606995810000|2020-12-03 11:43:30|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1606995820000|2020-12-03 11:43:40|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1606995840000|2020-12-03 11:44:00|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1606995850000|2020-12-03 11:44:10|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1606995860000|2020-12-03 11:44:20|7693.4|7683.4|7694.1|7684.1|7694.4|7684.4|7693.4|7683.4|3
1606995900000|2020-12-03 11:45:00|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1606995910000|2020-12-03 11:45:10|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1606995920000|2020-12-03 11:45:20|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7694.4|7684.4|2
1606995930000|2020-12-03 11:45:30|7694.9|7684.9|7695.4|7685.4|7695.4|7685.4|7694.9|7684.9|4
1606995940000|2020-12-03 11:45:40|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1606995950000|2020-12-03 11:45:50|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1606995960000|2020-12-03 11:46:00|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|1
1606995970000|2020-12-03 11:46:10|7694.4|7684.4|7693.9|7683.9|7694.4|7684.4|7693.9|7683.9|4
1606995980000|2020-12-03 11:46:20|7694.1|7684.1|7692.6|7682.6|7694.1|7684.1|7692.4|7682.4|5
1606996000000|2020-12-03 11:46:40|7692.9|7682.9|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|4
1606996010000|2020-12-03 11:46:50|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1606996020000|2020-12-03 11:47:00|7693.4|7683.4|7690.6|7680.6|7693.4|7683.4|7690.6|7680.6|6
1606996030000|2020-12-03 11:47:10|7690.4|7680.4|7689.6|7679.6|7690.4|7680.4|7689.6|7679.6|3
1606996040000|2020-12-03 11:47:20|7689.9|7679.9|7690.4|7680.4|7690.4|7680.4|7689.9|7679.9|3
1606996050000|2020-12-03 11:47:30|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|2
1606996060000|2020-12-03 11:47:40|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1606996070000|2020-12-03 11:47:50|7689.6|7679.6|7689.6|7679.6|7689.9|7679.9|7689.4|7679.4|5
1606996080000|2020-12-03 11:48:00|7689.4|7679.4|7687.4|7677.4|7689.6|7679.6|7687.4|7677.4|6
1606996090000|2020-12-03 11:48:10|7687.6|7677.6|7688.6|7678.6|7688.6|7678.6|7687.6|7677.6|2
1606996100000|2020-12-03 11:48:20|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7688.9|7678.9|3
1606996130000|2020-12-03 11:48:50|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1606996150000|2020-12-03 11:49:10|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7689.1|7679.1|3
1606996160000|2020-12-03 11:49:20|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1606996170000|2020-12-03 11:49:30|7689.6|7679.6|7691.1|7681.1|7691.1|7681.1|7689.6|7679.6|4
1606996180000|2020-12-03 11:49:40|7690.9|7680.9|7690.1|7680.1|7690.9|7680.9|7690.1|7680.1|4
1606996190000|2020-12-03 11:49:50|7690.4|7680.4|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|2
1606996200000|2020-12-03 11:50:00|7690.4|7680.4|7690.9|7680.9|7690.9|7680.9|7690.1|7680.1|4
1606996220000|2020-12-03 11:50:20|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1606996230000|2020-12-03 11:50:30|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7691.1|7681.1|2
1606996250000|2020-12-03 11:50:50|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1606996260000|2020-12-03 11:51:00|7691.6|7681.6|7692.1|7682.1|7692.1|7682.1|7691.6|7681.6|5
1606996280000|2020-12-03 11:51:20|7691.9|7681.9|7690.4|7680.4|7691.9|7681.9|7689.9|7679.9|4
1606996290000|2020-12-03 11:51:30|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1606996300000|2020-12-03 11:51:40|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1606996310000|2020-12-03 11:51:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|4
1606996320000|2020-12-03 11:52:00|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|6
1606996340000|2020-12-03 11:52:20|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606996350000|2020-12-03 11:52:30|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|3
1606996360000|2020-12-03 11:52:40|7689.6|7679.6|7688.1|7678.1|7689.6|7679.6|7688.1|7678.1|8
1606996370000|2020-12-03 11:52:50|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1606996380000|2020-12-03 11:53:00|7688.1|7678.1|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|5
1606996390000|2020-12-03 11:53:10|7688.4|7678.4|7688.6|7678.6|7688.9|7678.9|7688.4|7678.4|4
1606996400000|2020-12-03 11:53:20|7688.4|7678.4|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|5
1606996410000|2020-12-03 11:53:30|7688.9|7678.9|7688.4|7678.4|7688.9|7678.9|7688.4|7678.4|3
1606996420000|2020-12-03 11:53:40|7688.1|7678.1|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|2
1606996430000|2020-12-03 11:53:50|7687.9|7677.9|7689.1|7679.1|7689.4|7679.4|7687.9|7677.9|5
1606996440000|2020-12-03 11:54:00|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|3
1606996450000|2020-12-03 11:54:10|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.4|7679.4|7
1606996470000|2020-12-03 11:54:30|7690.1|7680.1|7689.1|7679.1|7690.1|7680.1|7688.6|7678.6|7
1606996480000|2020-12-03 11:54:40|7688.1|7678.1|7688.4|7678.4|7688.4|7678.4|7688.1|7678.1|2
1606996490000|2020-12-03 11:54:50|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|5
1606996500000|2020-12-03 11:55:00|7690.1|7680.1|7691.4|7681.4|7691.4|7681.4|7689.6|7679.6|6
1606996510000|2020-12-03 11:55:10|7691.6|7681.6|7691.4|7681.4|7691.9|7681.9|7691.4|7681.4|4
1606996520000|2020-12-03 11:55:20|7691.1|7681.1|7689.6|7679.6|7691.1|7681.1|7689.6|7679.6|6
1606996530000|2020-12-03 11:55:30|7689.4|7679.4|7688.6|7678.6|7689.6|7679.6|7688.6|7678.6|8
1606996540000|2020-12-03 11:55:40|7688.9|7678.9|7689.9|7679.9|7689.9|7679.9|7688.9|7678.9|5
1606996550000|2020-12-03 11:55:50|7690.4|7680.4|7689.6|7679.6|7690.6|7680.6|7689.6|7679.6|4
1606996560000|2020-12-03 11:56:00|7690.1|7680.1|7690.9|7680.9|7690.9|7680.9|7690.1|7680.1|2
1606996570000|2020-12-03 11:56:10|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1606996580000|2020-12-03 11:56:20|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|1
1606996590000|2020-12-03 11:56:30|7690.4|7680.4|7687.1|7677.1|7690.4|7680.4|7686.6|7676.6|11
1606996610000|2020-12-03 11:56:50|7685.9|7675.9|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|5
1606996620000|2020-12-03 11:57:00|7686.6|7676.6|7687.1|7677.1|7687.4|7677.4|7686.6|7676.6|3
1606996630000|2020-12-03 11:57:10|7687.4|7677.4|7688.4|7678.4|7688.4|7678.4|7687.4|7677.4|4
1606996640000|2020-12-03 11:57:20|7688.6|7678.6|7687.4|7677.4|7688.6|7678.6|7687.4|7677.4|3
1606996650000|2020-12-03 11:57:30|7687.6|7677.6|7687.4|7677.4|7688.1|7678.1|7687.4|7677.4|5
1606996660000|2020-12-03 11:57:40|7687.6|7677.6|7688.9|7678.9|7688.9|7678.9|7687.6|7677.6|5
1606996680000|2020-12-03 11:58:00|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7687.4|7677.4|5
1606996690000|2020-12-03 11:58:10|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1606996710000|2020-12-03 11:58:30|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|4
1606996720000|2020-12-03 11:58:40|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7688.6|7678.6|2
1606996730000|2020-12-03 11:58:50|7688.4|7678.4|7687.4|7677.4|7688.4|7678.4|7687.4|7677.4|8
1606996740000|2020-12-03 11:59:00|7687.6|7677.6|7687.6|7677.6|7688.1|7678.1|7687.4|7677.4|6
1606996750000|2020-12-03 11:59:10|7687.9|7677.9|7688.9|7678.9|7688.9|7678.9|7687.9|7677.9|4
1606996760000|2020-12-03 11:59:20|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|3
1606996770000|2020-12-03 11:59:30|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|5
1606996780000|2020-12-03 11:59:40|7688.6|7678.6|7687.9|7677.9|7688.9|7678.9|7687.4|7677.4|5
1606996790000|2020-12-03 11:59:50|7688.1|7678.1|7687.4|7677.4|7688.1|7678.1|7687.4|7677.4|3
1606996800000|2020-12-03 12:00:00|7687.1|7677.1|7686.9|7676.9|7688.1|7678.1|7686.6|7676.6|11
1606996810000|2020-12-03 12:00:10|7687.1|7677.1|7688.1|7678.1|7688.1|7678.1|7687.1|7677.1|8
1606996820000|2020-12-03 12:00:20|7688.4|7678.4|7690.1|7680.1|7690.9|7680.9|7688.4|7678.4|8
1606996830000|2020-12-03 12:00:30|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.1|7679.1|11
1606996840000|2020-12-03 12:00:40|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|3
1606996850000|2020-12-03 12:00:50|7689.6|7679.6|7689.6|7679.6|7689.9|7679.9|7689.4|7679.4|5
1606996860000|2020-12-03 12:01:00|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1606996870000|2020-12-03 12:01:10|7689.4|7679.4|7690.6|7680.6|7690.9|7680.9|7689.4|7679.4|7
1606996880000|2020-12-03 12:01:20|7690.9|7680.9|7689.6|7679.6|7691.4|7681.4|7689.6|7679.6|5
1606996890000|2020-12-03 12:01:30|7689.4|7679.4|7688.4|7678.4|7689.4|7679.4|7688.4|7678.4|7
1606996910000|2020-12-03 12:01:50|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|2
1606996920000|2020-12-03 12:02:00|7688.9|7678.9|7688.6|7678.6|7688.9|7678.9|7688.1|7678.1|4
1606996930000|2020-12-03 12:02:10|7688.4|7678.4|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|6
1606996940000|2020-12-03 12:02:20|7687.9|7677.9|7686.6|7676.6|7687.9|7677.9|7686.4|7676.4|6
1606996950000|2020-12-03 12:02:30|7686.4|7676.4|7687.4|7677.4|7687.4|7677.4|7686.4|7676.4|6
1606996960000|2020-12-03 12:02:40|7687.6|7677.6|7688.4|7678.4|7688.4|7678.4|7687.6|7677.6|2
1606996970000|2020-12-03 12:02:50|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.4|7678.4|3
1606996980000|2020-12-03 12:03:00|7688.9|7678.9|7689.4|7679.4|7689.4|7679.4|7688.9|7678.9|2
1606996990000|2020-12-03 12:03:10|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7688.1|7678.1|7
1606997000000|2020-12-03 12:03:20|7688.9|7678.9|7689.1|7679.1|7689.4|7679.4|7688.4|7678.4|7
1606997010000|2020-12-03 12:03:30|7689.4|7679.4|7689.6|7679.6|7689.9|7679.9|7689.4|7679.4|4
1606997030000|2020-12-03 12:03:50|7689.9|7679.9|7690.9|7680.9|7691.1|7681.1|7689.9|7679.9|4
1606997040000|2020-12-03 12:04:00|7690.4|7680.4|7690.1|7680.1|7690.4|7680.4|7690.1|7680.1|2
1606997060000|2020-12-03 12:04:20|7689.9|7679.9|7689.6|7679.6|7689.9|7679.9|7689.1|7679.1|4
1606997070000|2020-12-03 12:04:30|7689.4|7679.4|7687.6|7677.6|7689.9|7679.9|7687.6|7677.6|8
1606997080000|2020-12-03 12:04:40|7687.9|7677.9|7689.9|7679.9|7690.1|7680.1|7687.9|7677.9|6
1606997090000|2020-12-03 12:04:50|7690.1|7680.1|7689.9|7679.9|7690.6|7680.6|7689.9|7679.9|4
1606997100000|2020-12-03 12:05:00|7689.6|7679.6|7689.9|7679.9|7690.9|7680.9|7689.6|7679.6|6
1606997110000|2020-12-03 12:05:10|7689.6|7679.6|7690.9|7680.9|7690.9|7680.9|7689.6|7679.6|5
1606997120000|2020-12-03 12:05:20|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7690.4|7680.4|3
1606997130000|2020-12-03 12:05:30|7690.6|7680.6|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|6
1606997140000|2020-12-03 12:05:40|7690.9|7680.9|7691.9|7681.9|7691.9|7681.9|7690.9|7680.9|3
1606997150000|2020-12-03 12:05:50|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7691.1|7681.1|3
1606997160000|2020-12-03 12:06:00|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|2
1606997180000|2020-12-03 12:06:20|7691.9|7681.9|7692.6|7682.6|7692.6|7682.6|7691.9|7681.9|4
1606997190000|2020-12-03 12:06:30|7692.4|7682.4|7691.6|7681.6|7692.4|7682.4|7691.1|7681.1|5
1606997200000|2020-12-03 12:06:40|7691.4|7681.4|7690.4|7680.4|7691.4|7681.4|7690.4|7680.4|3
1606997210000|2020-12-03 12:06:50|7690.6|7680.6|7689.6|7679.6|7690.6|7680.6|7689.4|7679.4|8
1606997220000|2020-12-03 12:07:00|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|3
1606997230000|2020-12-03 12:07:10|7690.4|7680.4|7691.1|7681.1|7691.1|7681.1|7690.4|7680.4|3
1606997240000|2020-12-03 12:07:20|7690.9|7680.9|7691.6|7681.6|7691.6|7681.6|7690.9|7680.9|3
1606997260000|2020-12-03 12:07:40|7692.1|7682.1|7692.9|7682.9|7692.9|7682.9|7691.9|7681.9|6
1606997270000|2020-12-03 12:07:50|7692.4|7682.4|7692.1|7682.1|7692.4|7682.4|7691.6|7681.6|5
1606997280000|2020-12-03 12:08:00|7692.4|7682.4|7690.1|7680.1|7692.6|7682.6|7689.9|7679.9|6
1606997290000|2020-12-03 12:08:10|7690.4|7680.4|7691.6|7681.6|7691.6|7681.6|7690.4|7680.4|5
1606997300000|2020-12-03 12:08:20|7691.4|7681.4|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|2
1606997310000|2020-12-03 12:08:30|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1606997320000|2020-12-03 12:08:40|7691.1|7681.1|7691.9|7681.9|7691.9|7681.9|7691.1|7681.1|2
1606997330000|2020-12-03 12:08:50|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7690.9|7680.9|4
1606997340000|2020-12-03 12:09:00|7691.4|7681.4|7692.1|7682.1|7692.1|7682.1|7691.4|7681.4|2
1606997360000|2020-12-03 12:09:20|7691.9|7681.9|7692.1|7682.1|7692.1|7682.1|7691.9|7681.9|2
1606997380000|2020-12-03 12:09:40|7692.4|7682.4|7690.6|7680.6|7693.6|7683.6|7690.6|7680.6|11
1606997390000|2020-12-03 12:09:50|7690.9|7680.9|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|4
1606997400000|2020-12-03 12:10:00|7690.9|7680.9|7691.9|7681.9|7692.1|7682.1|7690.6|7680.6|9
1606997410000|2020-12-03 12:10:10|7691.6|7681.6|7690.9|7680.9|7691.6|7681.6|7690.9|7680.9|2
1606997420000|2020-12-03 12:10:20|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1606997430000|2020-12-03 12:10:30|7690.9|7680.9|7693.1|7683.1|7693.1|7683.1|7690.9|7680.9|4
1606997440000|2020-12-03 12:10:40|7692.9|7682.9|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|4
1606997450000|2020-12-03 12:10:50|7692.9|7682.9|7692.4|7682.4|7692.9|7682.9|7692.4|7682.4|3
1606997460000|2020-12-03 12:11:00|7692.6|7682.6|7693.1|7683.1|7693.4|7683.4|7692.6|7682.6|4
1606997470000|2020-12-03 12:11:10|7694.1|7684.1|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|5
1606997480000|2020-12-03 12:11:20|7694.4|7684.4|7694.4|7684.4|7694.6|7684.6|7694.4|7684.4|3
1606997490000|2020-12-03 12:11:30|7694.6|7684.6|7695.1|7685.1|7695.4|7685.4|7694.4|7684.4|5
1606997500000|2020-12-03 12:11:40|7695.4|7685.4|7696.6|7686.6|7697.1|7687.1|7695.4|7685.4|6
1606997530000|2020-12-03 12:12:10|7696.9|7686.9|7698.1|7688.1|7698.6|7688.6|7696.9|7686.9|12
1606997540000|2020-12-03 12:12:20|7698.6|7688.6|7699.9|7689.9|7699.9|7689.9|7698.6|7688.6|10
1606997550000|2020-12-03 12:12:30|7700.1|7690.1|7701.1|7691.1|7701.1|7691.1|7700.1|7690.1|5
1606997560000|2020-12-03 12:12:40|7701.4|7691.4|7704.4|7694.4|7704.4|7694.4|7701.4|7691.4|18
1606997570000|2020-12-03 12:12:50|7704.1|7694.1|7702.6|7692.6|7704.1|7694.1|7702.4|7692.4|9
1606997580000|2020-12-03 12:13:00|7703.1|7693.1|7704.4|7694.4|7704.6|7694.6|7703.1|7693.1|9
1606997590000|2020-12-03 12:13:10|7704.1|7694.1|7703.4|7693.4|7704.1|7694.1|7703.4|7693.4|10
1606997600000|2020-12-03 12:13:20|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7703.4|7693.4|2
1606997610000|2020-12-03 12:13:30|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1606997620000|2020-12-03 12:13:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|3
1606997630000|2020-12-03 12:13:50|7704.1|7694.1|7705.4|7695.4|7705.6|7695.6|7704.1|7694.1|6
1606997640000|2020-12-03 12:14:00|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|10
1606997650000|2020-12-03 12:14:10|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7705.1|7695.1|6
1606997660000|2020-12-03 12:14:20|7705.6|7695.6|7704.1|7694.1|7705.6|7695.6|7703.9|7693.9|6
1606997670000|2020-12-03 12:14:30|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|4
1606997690000|2020-12-03 12:14:50|7704.1|7694.1|7703.1|7693.1|7704.1|7694.1|7703.1|7693.1|4
1606997700000|2020-12-03 12:15:00|7703.4|7693.4|7705.4|7695.4|7705.4|7695.4|7702.6|7692.6|10
1606997710000|2020-12-03 12:15:10|7705.6|7695.6|7705.9|7695.9|7705.9|7695.9|7705.4|7695.4|4
1606997720000|2020-12-03 12:15:20|7705.6|7695.6|7705.4|7695.4|7705.6|7695.6|7705.4|7695.4|2
1606997730000|2020-12-03 12:15:30|7705.6|7695.6|7705.6|7695.6|7705.9|7695.9|7705.6|7695.6|5
1606997740000|2020-12-03 12:15:40|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.1|7695.1|4
1606997750000|2020-12-03 12:15:50|7705.4|7695.4|7705.9|7695.9|7705.9|7695.9|7705.1|7695.1|7
1606997760000|2020-12-03 12:16:00|7705.6|7695.6|7705.9|7695.9|7705.9|7695.9|7705.6|7695.6|2
1606997770000|2020-12-03 12:16:10|7706.1|7696.1|7705.6|7695.6|7706.1|7696.1|7705.6|7695.6|4
1606997780000|2020-12-03 12:16:20|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.6|7695.6|3
1606997790000|2020-12-03 12:16:30|7705.6|7695.6|7705.6|7695.6|7705.9|7695.9|7705.6|7695.6|3
1606997800000|2020-12-03 12:16:40|7705.4|7695.4|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|5
1606997810000|2020-12-03 12:16:50|7704.6|7694.6|7705.4|7695.4|7705.6|7695.6|7704.6|7694.6|4
1606997820000|2020-12-03 12:17:00|7705.1|7695.1|7704.1|7694.1|7705.1|7695.1|7703.6|7693.6|7
1606997830000|2020-12-03 12:17:10|7703.9|7693.9|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1606997840000|2020-12-03 12:17:20|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1606997860000|2020-12-03 12:17:40|7704.4|7694.4|7704.6|7694.6|7704.9|7694.9|7704.4|7694.4|4
1606997870000|2020-12-03 12:17:50|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|7
1606997880000|2020-12-03 12:18:00|7703.6|7693.6|7702.4|7692.4|7703.6|7693.6|7702.1|7692.1|7
1606997890000|2020-12-03 12:18:10|7702.1|7692.1|7701.1|7691.1|7702.1|7692.1|7700.4|7690.4|8
1606997900000|2020-12-03 12:18:20|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1606997910000|2020-12-03 12:18:30|7701.4|7691.4|7702.1|7692.1|7702.1|7692.1|7701.4|7691.4|4
1606997920000|2020-12-03 12:18:40|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|1
1606997930000|2020-12-03 12:18:50|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1606997950000|2020-12-03 12:19:10|7700.9|7690.9|7701.1|7691.1|7701.6|7691.6|7700.9|7690.9|4
1606997960000|2020-12-03 12:19:20|7701.4|7691.4|7701.1|7691.1|7701.4|7691.4|7700.9|7690.9|4
1606997970000|2020-12-03 12:19:30|7700.4|7690.4|7702.9|7692.9|7702.9|7692.9|7700.4|7690.4|4
1606997980000|2020-12-03 12:19:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1606997990000|2020-12-03 12:19:50|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1606998000000|2020-12-03 12:20:00|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1606998010000|2020-12-03 12:20:10|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|2
1606998020000|2020-12-03 12:20:20|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1606998040000|2020-12-03 12:20:40|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1606998050000|2020-12-03 12:20:50|7704.6|7694.6|7703.6|7693.6|7704.6|7694.6|7703.6|7693.6|5
1606998060000|2020-12-03 12:21:00|7703.4|7693.4|7704.6|7694.6|7704.6|7694.6|7702.9|7692.9|8
1606998070000|2020-12-03 12:21:10|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|5
1606998090000|2020-12-03 12:21:30|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1606998100000|2020-12-03 12:21:40|7703.6|7693.6|7702.6|7692.6|7703.6|7693.6|7702.6|7692.6|4
1606998110000|2020-12-03 12:21:50|7702.4|7692.4|7701.9|7691.9|7702.4|7692.4|7701.9|7691.9|2
1606998120000|2020-12-03 12:22:00|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|1
1606998130000|2020-12-03 12:22:10|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1606998140000|2020-12-03 12:22:20|7701.9|7691.9|7703.6|7693.6|7703.6|7693.6|7701.9|7691.9|5
1606998150000|2020-12-03 12:22:30|7703.9|7693.9|7702.4|7692.4|7703.9|7693.9|7702.4|7692.4|7
1606998160000|2020-12-03 12:22:40|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1606998170000|2020-12-03 12:22:50|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|1
1606998180000|2020-12-03 12:23:00|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.9|7691.9|2
1606998190000|2020-12-03 12:23:10|7701.4|7691.4|7701.6|7691.6|7701.6|7691.6|7701.4|7691.4|2
1606998200000|2020-12-03 12:23:20|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.4|7690.4|4
1606998210000|2020-12-03 12:23:30|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|4
1606998220000|2020-12-03 12:23:40|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1606998230000|2020-12-03 12:23:50|7700.6|7690.6|7699.4|7689.4|7700.6|7690.6|7699.4|7689.4|2
1606998240000|2020-12-03 12:24:00|7699.1|7689.1|7699.6|7689.6|7699.9|7689.9|7699.1|7689.1|5
1606998250000|2020-12-03 12:24:10|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|3
1606998270000|2020-12-03 12:24:30|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1606998280000|2020-12-03 12:24:40|7698.4|7688.4|7699.1|7689.1|7699.4|7689.4|7698.4|7688.4|7
1606998290000|2020-12-03 12:24:50|7698.9|7688.9|7698.6|7688.6|7698.9|7688.9|7698.6|7688.6|2
1606998300000|2020-12-03 12:25:00|7698.9|7688.9|7700.4|7690.4|7700.4|7690.4|7698.9|7688.9|4
1606998310000|2020-12-03 12:25:10|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1606998320000|2020-12-03 12:25:20|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.1|7690.1|3
1606998330000|2020-12-03 12:25:30|7700.6|7690.6|7699.4|7689.4|7700.6|7690.6|7699.1|7689.1|7
1606998340000|2020-12-03 12:25:40|7699.6|7689.6|7700.1|7690.1|7700.1|7690.1|7699.6|7689.6|2
1606998350000|2020-12-03 12:25:50|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.6|7689.6|2
1606998360000|2020-12-03 12:26:00|7699.6|7689.6|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|5
1606998370000|2020-12-03 12:26:10|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.6|7688.6|3
1606998380000|2020-12-03 12:26:20|7698.6|7688.6|7697.6|7687.6|7698.9|7688.9|7697.6|7687.6|8
1606998390000|2020-12-03 12:26:30|7697.9|7687.9|7697.6|7687.6|7697.9|7687.9|7697.1|7687.1|5
1606998400000|2020-12-03 12:26:40|7698.1|7688.1|7696.4|7686.4|7698.1|7688.1|7695.9|7685.9|9
1606998410000|2020-12-03 12:26:50|7695.9|7685.9|7696.9|7686.9|7696.9|7686.9|7694.9|7684.9|8
1606998420000|2020-12-03 12:27:00|7697.1|7687.1|7695.9|7685.9|7697.1|7687.1|7695.6|7685.6|6
1606998430000|2020-12-03 12:27:10|7695.6|7685.6|7696.9|7686.9|7697.6|7687.6|7694.9|7684.9|9
1606998440000|2020-12-03 12:27:20|7697.4|7687.4|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|3
1606998450000|2020-12-03 12:27:30|7696.6|7686.6|7696.6|7686.6|7696.9|7686.9|7696.4|7686.4|5
1606998460000|2020-12-03 12:27:40|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1606998470000|2020-12-03 12:27:50|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1606998480000|2020-12-03 12:28:00|7696.6|7686.6|7696.9|7686.9|7697.4|7687.4|7696.6|7686.6|6
1606998490000|2020-12-03 12:28:10|7697.1|7687.1|7695.9|7685.9|7697.9|7687.9|7695.9|7685.9|4
1606998500000|2020-12-03 12:28:20|7695.6|7685.6|7694.9|7684.9|7696.1|7686.1|7694.9|7684.9|10
1606998510000|2020-12-03 12:28:30|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7694.9|7684.9|2
1606998530000|2020-12-03 12:28:50|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7694.9|7684.9|2
1606998540000|2020-12-03 12:29:00|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7694.9|7684.9|4
1606998550000|2020-12-03 12:29:10|7695.6|7685.6|7695.9|7685.9|7696.6|7686.6|7695.6|7685.6|7
1606998560000|2020-12-03 12:29:20|7696.4|7686.4|7696.6|7686.6|7697.4|7687.4|7696.1|7686.1|10
1606998570000|2020-12-03 12:29:30|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1606998580000|2020-12-03 12:29:40|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|2
1606998590000|2020-12-03 12:29:50|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|3
1606998600000|2020-12-03 12:30:00|7696.9|7686.9|7698.6|7688.6|7698.6|7688.6|7696.9|7686.9|6
1606998610000|2020-12-03 12:30:10|7698.4|7688.4|7695.4|7685.4|7698.4|7688.4|7695.4|7685.4|6
1606998620000|2020-12-03 12:30:20|7695.1|7685.1|7692.4|7682.4|7695.4|7685.4|7692.4|7682.4|9
1606998630000|2020-12-03 12:30:30|7692.9|7682.9|7692.6|7682.6|7693.1|7683.1|7692.6|7682.6|7
1606998640000|2020-12-03 12:30:40|7692.9|7682.9|7691.1|7681.1|7693.1|7683.1|7690.9|7680.9|12
1606998650000|2020-12-03 12:30:50|7690.9|7680.9|7690.1|7680.1|7690.9|7680.9|7690.1|7680.1|7
1606998660000|2020-12-03 12:31:00|7689.9|7679.9|7689.9|7679.9|7692.6|7682.6|7689.9|7679.9|11
1606998670000|2020-12-03 12:31:10|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.1|7679.1|11
1606998680000|2020-12-03 12:31:20|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|4
1606998690000|2020-12-03 12:31:30|7690.1|7680.1|7689.9|7679.9|7690.9|7680.9|7689.9|7679.9|8
1606998700000|2020-12-03 12:31:40|7689.6|7679.6|7686.4|7676.4|7689.6|7679.6|7686.4|7676.4|9
1606998710000|2020-12-03 12:31:50|7687.4|7677.4|7687.4|7677.4|7688.4|7678.4|7686.9|7676.9|16
1606998720000|2020-12-03 12:32:00|7686.1|7676.1|7684.9|7674.9|7686.4|7676.4|7684.6|7674.6|15
1606998730000|2020-12-03 12:32:10|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7683.9|7673.9|10
1606998740000|2020-12-03 12:32:20|7684.9|7674.9|7684.4|7674.4|7684.9|7674.9|7683.1|7673.1|11
1606998750000|2020-12-03 12:32:30|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7684.6|7674.6|4
1606998760000|2020-12-03 12:32:40|7684.6|7674.6|7684.1|7674.1|7684.9|7674.9|7684.1|7674.1|5
1606998770000|2020-12-03 12:32:50|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|3
1606998780000|2020-12-03 12:33:00|7684.1|7674.1|7682.9|7672.9|7684.1|7674.1|7682.9|7672.9|7
1606998790000|2020-12-03 12:33:10|7683.1|7673.1|7683.6|7673.6|7684.1|7674.1|7683.1|7673.1|11
1606998800000|2020-12-03 12:33:20|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|9
1606998810000|2020-12-03 12:33:30|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|2
1606998820000|2020-12-03 12:33:40|7684.1|7674.1|7684.1|7674.1|7684.4|7674.4|7683.9|7673.9|11
1606998830000|2020-12-03 12:33:50|7683.9|7673.9|7682.6|7672.6|7684.1|7674.1|7682.6|7672.6|13
1606998840000|2020-12-03 12:34:00|7683.1|7673.1|7684.9|7674.9|7685.1|7675.1|7683.1|7673.1|9
1606998850000|2020-12-03 12:34:10|7684.6|7674.6|7686.1|7676.1|7686.1|7676.1|7684.6|7674.6|9
1606998860000|2020-12-03 12:34:20|7685.4|7675.4|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|7
1606998870000|2020-12-03 12:34:30|7686.9|7676.9|7686.4|7676.4|7687.4|7677.4|7685.6|7675.6|13
1606998880000|2020-12-03 12:34:40|7685.9|7675.9|7686.6|7676.6|7686.9|7676.9|7685.1|7675.1|12
1606998890000|2020-12-03 12:34:50|7686.4|7676.4|7685.9|7675.9|7686.6|7676.6|7685.9|7675.9|5
1606998900000|2020-12-03 12:35:00|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|9
1606998910000|2020-12-03 12:35:10|7687.3|7677.3|7687.5|7677.5|7687.5|7677.5|7687.3|7677.3|2
1606998920000|2020-12-03 12:35:20|7687.6|7677.6|7687.9|7677.9|7687.9|7677.9|7687.6|7677.6|2
1606998930000|2020-12-03 12:35:30|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|2
1606998950000|2020-12-03 12:35:50|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1606998960000|2020-12-03 12:36:00|7690.4|7680.4|7691.9|7681.9|7691.9|7681.9|7690.4|7680.4|5
1606998970000|2020-12-03 12:36:10|7691.6|7681.6|7690.6|7680.6|7691.6|7681.6|7690.6|7680.6|4
1606998980000|2020-12-03 12:36:20|7691.1|7681.1|7690.9|7680.9|7691.1|7681.1|7690.9|7680.9|2
1606998990000|2020-12-03 12:36:30|7690.6|7680.6|7690.4|7680.4|7690.6|7680.6|7688.9|7678.9|7
1606999000000|2020-12-03 12:36:40|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1606999010000|2020-12-03 12:36:50|7689.6|7679.6|7686.4|7676.4|7689.6|7679.6|7686.4|7676.4|7
1606999020000|2020-12-03 12:37:00|7686.1|7676.1|7687.9|7677.9|7687.9|7677.9|7686.1|7676.1|4
1606999030000|2020-12-03 12:37:10|7688.1|7678.1|7688.1|7678.1|7688.4|7678.4|7688.1|7678.1|3
1606999040000|2020-12-03 12:37:20|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7688.4|7678.4|3
1606999060000|2020-12-03 12:37:40|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1606999070000|2020-12-03 12:37:50|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7687.9|7677.9|5
1606999080000|2020-12-03 12:38:00|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|5
1606999090000|2020-12-03 12:38:10|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1606999100000|2020-12-03 12:38:20|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|3
1606999120000|2020-12-03 12:38:40|7689.1|7679.1|7688.1|7678.1|7689.1|7679.1|7687.9|7677.9|5
1606999130000|2020-12-03 12:38:50|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|2
1606999140000|2020-12-03 12:39:00|7687.9|7677.9|7688.4|7678.4|7688.4|7678.4|7687.9|7677.9|2
1606999160000|2020-12-03 12:39:20|7688.6|7678.6|7688.4|7678.4|7689.4|7679.4|7688.4|7678.4|5
1606999170000|2020-12-03 12:39:30|7688.9|7678.9|7689.4|7679.4|7689.4|7679.4|7688.9|7678.9|3
1606999180000|2020-12-03 12:39:40|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1606999200000|2020-12-03 12:40:00|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|3
1606999210000|2020-12-03 12:40:10|7689.9|7679.9|7690.6|7680.6|7690.6|7680.6|7689.9|7679.9|2
1606999220000|2020-12-03 12:40:20|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.9|7680.9|2
1606999240000|2020-12-03 12:40:40|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|2
1606999250000|2020-12-03 12:40:50|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|2
1606999260000|2020-12-03 12:41:00|7690.9|7680.9|7692.4|7682.4|7692.4|7682.4|7690.9|7680.9|10
1606999270000|2020-12-03 12:41:10|7692.1|7682.1|7692.6|7682.6|7692.6|7682.6|7692.1|7682.1|3
1606999280000|2020-12-03 12:41:20|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.9|7682.9|3
1606999290000|2020-12-03 12:41:30|7693.1|7683.1|7691.9|7681.9|7693.1|7683.1|7691.9|7681.9|4
1606999300000|2020-12-03 12:41:40|7691.6|7681.6|7690.6|7680.6|7691.6|7681.6|7690.6|7680.6|4
1606999310000|2020-12-03 12:41:50|7691.1|7681.1|7689.1|7679.1|7691.6|7681.6|7689.1|7679.1|8
1606999320000|2020-12-03 12:42:00|7689.4|7679.4|7689.4|7679.4|7690.6|7680.6|7689.4|7679.4|9
1606999330000|2020-12-03 12:42:10|7689.6|7679.6|7689.4|7679.4|7690.6|7680.6|7689.4|7679.4|6
1606999340000|2020-12-03 12:42:20|7689.6|7679.6|7692.4|7682.4|7692.4|7682.4|7689.6|7679.6|3
1606999350000|2020-12-03 12:42:30|7692.6|7682.6|7692.4|7682.4|7692.6|7682.6|7692.4|7682.4|2
1606999370000|2020-12-03 12:42:50|7692.6|7682.6|7691.4|7681.4|7693.4|7683.4|7691.1|7681.1|8
1606999380000|2020-12-03 12:43:00|7691.6|7681.6|7692.9|7682.9|7693.6|7683.6|7691.6|7681.6|8
1606999390000|2020-12-03 12:43:10|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1606999400000|2020-12-03 12:43:20|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1606999410000|2020-12-03 12:43:30|7693.6|7683.6|7693.9|7683.9|7694.1|7684.1|7693.6|7683.6|3
1606999420000|2020-12-03 12:43:40|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.6|7683.6|4
1606999450000|2020-12-03 12:44:10|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.1|7683.1|4
1606999460000|2020-12-03 12:44:20|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|6
1606999470000|2020-12-03 12:44:30|7694.1|7684.1|7693.6|7683.6|7694.1|7684.1|7693.6|7683.6|3
1606999480000|2020-12-03 12:44:40|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.9|7682.9|2
1606999490000|2020-12-03 12:44:50|7693.1|7683.1|7692.6|7682.6|7693.1|7683.1|7692.4|7682.4|4
1606999500000|2020-12-03 12:45:00|7692.9|7682.9|7691.4|7681.4|7692.9|7682.9|7691.4|7681.4|5
1606999510000|2020-12-03 12:45:10|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1606999530000|2020-12-03 12:45:30|7690.9|7680.9|7691.1|7681.1|7691.4|7681.4|7690.4|7680.4|4
1606999540000|2020-12-03 12:45:40|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.1|7680.1|7
1606999550000|2020-12-03 12:45:50|7690.9|7680.9|7691.4|7681.4|7691.4|7681.4|7690.6|7680.6|6
1606999560000|2020-12-03 12:46:00|7691.6|7681.6|7691.9|7681.9|7691.9|7681.9|7691.6|7681.6|2
1606999570000|2020-12-03 12:46:10|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1606999580000|2020-12-03 12:46:20|7691.9|7681.9|7691.4|7681.4|7691.9|7681.9|7691.1|7681.1|3
1606999590000|2020-12-03 12:46:30|7691.1|7681.1|7690.9|7680.9|7691.1|7681.1|7690.4|7680.4|5
1606999600000|2020-12-03 12:46:40|7691.1|7681.1|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|3
1606999610000|2020-12-03 12:46:50|7690.9|7680.9|7691.4|7681.4|7691.6|7681.6|7690.9|7680.9|4
1606999620000|2020-12-03 12:47:00|7691.6|7681.6|7691.9|7681.9|7692.1|7682.1|7691.6|7681.6|6
1606999630000|2020-12-03 12:47:10|7691.6|7681.6|7692.6|7682.6|7692.6|7682.6|7691.1|7681.1|6
1606999640000|2020-12-03 12:47:20|7692.9|7682.9|7692.6|7682.6|7693.4|7683.4|7692.6|7682.6|6
1606999650000|2020-12-03 12:47:30|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|7
1606999660000|2020-12-03 12:47:40|7692.1|7682.1|7691.1|7681.1|7692.1|7682.1|7691.1|7681.1|10
1606999670000|2020-12-03 12:47:50|7691.4|7681.4|7692.6|7682.6|7692.6|7682.6|7691.4|7681.4|4
1606999680000|2020-12-03 12:48:00|7692.9|7682.9|7692.4|7682.4|7692.9|7682.9|7691.9|7681.9|7
1606999690000|2020-12-03 12:48:10|7692.6|7682.6|7692.9|7682.9|7692.9|7682.9|7692.6|7682.6|2
1606999700000|2020-12-03 12:48:20|7692.6|7682.6|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|3
1606999710000|2020-12-03 12:48:30|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1606999720000|2020-12-03 12:48:40|7692.6|7682.6|7692.1|7682.1|7692.6|7682.6|7692.1|7682.1|3
1606999740000|2020-12-03 12:49:00|7692.4|7682.4|7687.6|7677.6|7692.4|7682.4|7687.6|7677.6|5
1606999750000|2020-12-03 12:49:10|7687.9|7677.9|7688.4|7678.4|7688.4|7678.4|7687.9|7677.9|4
1606999760000|2020-12-03 12:49:20|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7687.9|7677.9|3
1606999780000|2020-12-03 12:49:40|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1606999790000|2020-12-03 12:49:50|7688.6|7678.6|7689.4|7679.4|7689.6|7679.6|7688.6|7678.6|6
1606999800000|2020-12-03 12:50:00|7689.1|7679.1|7688.9|7678.9|7689.6|7679.6|7688.9|7678.9|6
1606999820000|2020-12-03 12:50:20|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1606999840000|2020-12-03 12:50:40|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1606999850000|2020-12-03 12:50:50|7689.1|7679.1|7690.9|7680.9|7690.9|7680.9|7689.1|7679.1|5
1606999860000|2020-12-03 12:51:00|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7690.4|7680.4|6
1606999870000|2020-12-03 12:51:10|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1606999880000|2020-12-03 12:51:20|7690.4|7680.4|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|4
1606999890000|2020-12-03 12:51:30|7690.4|7680.4|7689.4|7679.4|7690.4|7680.4|7689.4|7679.4|5
1606999910000|2020-12-03 12:51:50|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1606999920000|2020-12-03 12:52:00|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|4
1606999930000|2020-12-03 12:52:10|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.4|7679.4|7
1606999940000|2020-12-03 12:52:20|7690.1|7680.1|7689.4|7679.4|7690.1|7680.1|7689.4|7679.4|3
1606999950000|2020-12-03 12:52:30|7689.1|7679.1|7688.4|7678.4|7689.1|7679.1|7688.4|7678.4|3
1606999970000|2020-12-03 12:52:50|7688.6|7678.6|7687.4|7677.4|7689.1|7679.1|7687.4|7677.4|10
1606999980000|2020-12-03 12:53:00|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607000000000|2020-12-03 12:53:20|7687.4|7677.4|7688.1|7678.1|7688.1|7678.1|7687.4|7677.4|7
1607000010000|2020-12-03 12:53:30|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|2
1607000020000|2020-12-03 12:53:40|7687.9|7677.9|7688.1|7678.1|7688.1|7678.1|7687.9|7677.9|2
1607000030000|2020-12-03 12:53:50|7687.9|7677.9|7686.6|7676.6|7687.9|7677.9|7686.6|7676.6|3
1607000040000|2020-12-03 12:54:00|7686.4|7676.4|7686.9|7676.9|7686.9|7676.9|7685.9|7675.9|4
1607000050000|2020-12-03 12:54:10|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607000060000|2020-12-03 12:54:20|7687.1|7677.1|7689.9|7679.9|7689.9|7679.9|7686.6|7676.6|5
1607000070000|2020-12-03 12:54:30|7690.1|7680.1|7689.4|7679.4|7690.1|7680.1|7689.4|7679.4|4
1607000080000|2020-12-03 12:54:40|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1607000090000|2020-12-03 12:54:50|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|2
1607000100000|2020-12-03 12:55:00|7690.4|7680.4|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|4
1607000120000|2020-12-03 12:55:20|7690.4|7680.4|7691.4|7681.4|7692.1|7682.1|7690.4|7680.4|7
1607000150000|2020-12-03 12:55:50|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1607000160000|2020-12-03 12:56:00|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1607000180000|2020-12-03 12:56:20|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607000190000|2020-12-03 12:56:30|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1607000200000|2020-12-03 12:56:40|7691.6|7681.6|7692.4|7682.4|7692.4|7682.4|7691.6|7681.6|3
1607000210000|2020-12-03 12:56:50|7692.1|7682.1|7691.9|7681.9|7692.1|7682.1|7691.9|7681.9|2
1607000220000|2020-12-03 12:57:00|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7691.1|7681.1|2
1607000230000|2020-12-03 12:57:10|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|2
1607000260000|2020-12-03 12:57:40|7691.1|7681.1|7691.6|7681.6|7691.6|7681.6|7691.1|7681.1|4
1607000270000|2020-12-03 12:57:50|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607000280000|2020-12-03 12:58:00|7690.9|7680.9|7691.4|7681.4|7691.4|7681.4|7690.9|7680.9|3
1607000290000|2020-12-03 12:58:10|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|3
1607000300000|2020-12-03 12:58:20|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.1|7681.1|4
1607000310000|2020-12-03 12:58:30|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|2
1607000320000|2020-12-03 12:58:40|7691.4|7681.4|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|3
1607000330000|2020-12-03 12:58:50|7690.9|7680.9|7691.6|7681.6|7691.6|7681.6|7690.9|7680.9|4
1607000340000|2020-12-03 12:59:00|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|3
1607000350000|2020-12-03 12:59:10|7691.6|7681.6|7692.6|7682.6|7693.1|7683.1|7691.6|7681.6|5
1607000360000|2020-12-03 12:59:20|7692.4|7682.4|7692.1|7682.1|7692.6|7682.6|7692.1|7682.1|4
1607000370000|2020-12-03 12:59:30|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7690.4|7680.4|7
1607000380000|2020-12-03 12:59:40|7691.4|7681.4|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|2
1607000390000|2020-12-03 12:59:50|7691.1|7681.1|7691.6|7681.6|7692.1|7682.1|7691.1|7681.1|6
1607000400000|2020-12-03 13:00:00|7692.1|7682.1|7697.4|7687.4|7697.6|7687.6|7689.9|7679.9|26
1607000410000|2020-12-03 13:00:10|7697.6|7687.6|7696.1|7686.1|7697.9|7687.9|7694.6|7684.6|26
1607000420000|2020-12-03 13:00:20|7695.9|7685.9|7689.1|7679.1|7695.9|7685.9|7688.6|7678.6|18
1607000430000|2020-12-03 13:00:30|7689.9|7679.9|7691.4|7681.4|7693.1|7683.1|7687.9|7677.9|27
1607000440000|2020-12-03 13:00:40|7691.1|7681.1|7690.4|7680.4|7692.4|7682.4|7690.1|7680.1|14
1607000450000|2020-12-03 13:00:50|7690.6|7680.6|7689.6|7679.6|7692.1|7682.1|7689.6|7679.6|13
1607000460000|2020-12-03 13:01:00|7689.4|7679.4|7688.6|7678.6|7690.6|7680.6|7688.1|7678.1|18
1607000470000|2020-12-03 13:01:10|7688.9|7678.9|7688.4|7678.4|7689.1|7679.1|7687.6|7677.6|11
1607000480000|2020-12-03 13:01:20|7688.9|7678.9|7690.6|7680.6|7692.6|7682.6|7688.9|7678.9|20
1607000490000|2020-12-03 13:01:30|7690.4|7680.4|7692.9|7682.9|7692.9|7682.9|7690.1|7680.1|18
1607000500000|2020-12-03 13:01:40|7693.1|7683.1|7694.6|7684.6|7694.6|7684.6|7693.1|7683.1|7
1607000510000|2020-12-03 13:01:50|7694.9|7684.9|7696.1|7686.1|7696.9|7686.9|7694.6|7684.6|16
1607000520000|2020-12-03 13:02:00|7696.4|7686.4|7694.6|7684.6|7697.9|7687.9|7694.6|7684.6|18
1607000530000|2020-12-03 13:02:10|7696.1|7686.1|7696.1|7686.1|7697.4|7687.4|7694.9|7684.9|16
1607000540000|2020-12-03 13:02:20|7696.4|7686.4|7694.4|7684.4|7696.6|7686.6|7694.4|7684.4|16
1607000550000|2020-12-03 13:02:30|7694.1|7684.1|7690.1|7680.1|7694.1|7684.1|7689.9|7679.9|14
1607000560000|2020-12-03 13:02:40|7689.9|7679.9|7694.6|7684.6|7695.4|7685.4|7689.9|7679.9|20
1607000570000|2020-12-03 13:02:50|7694.9|7684.9|7694.1|7684.1|7694.9|7684.9|7693.9|7683.9|10
1607000580000|2020-12-03 13:03:00|7694.4|7684.4|7695.6|7685.6|7695.6|7685.6|7693.6|7683.6|10
1607000590000|2020-12-03 13:03:10|7695.1|7685.1|7693.6|7683.6|7695.6|7685.6|7693.6|7683.6|10
1607000600000|2020-12-03 13:03:20|7693.4|7683.4|7694.6|7684.6|7695.9|7685.9|7693.4|7683.4|15
1607000610000|2020-12-03 13:03:30|7694.9|7684.9|7697.6|7687.6|7697.6|7687.6|7694.9|7684.9|17
1607000620000|2020-12-03 13:03:40|7697.9|7687.9|7698.4|7688.4|7698.6|7688.6|7697.6|7687.6|18
1607000630000|2020-12-03 13:03:50|7698.6|7688.6|7698.6|7688.6|7700.6|7690.6|7698.6|7688.6|23
1607000640000|2020-12-03 13:04:00|7698.9|7688.9|7698.9|7688.9|7699.6|7689.6|7697.4|7687.4|18
1607000650000|2020-12-03 13:04:10|7699.1|7689.1|7704.1|7694.1|7704.1|7694.1|7699.1|7689.1|15
1607000660000|2020-12-03 13:04:20|7704.4|7694.4|7704.9|7694.9|7706.4|7696.4|7704.1|7694.1|26
1607000670000|2020-12-03 13:04:30|7705.1|7695.1|7706.6|7696.6|7707.4|7697.4|7704.4|7694.4|25
1607000680000|2020-12-03 13:04:40|7706.4|7696.4|7705.4|7695.4|7707.1|7697.1|7704.6|7694.6|23
1607000690000|2020-12-03 13:04:50|7705.6|7695.6|7706.4|7696.4|7706.6|7696.6|7705.4|7695.4|20
1607000700000|2020-12-03 13:05:00|7707.4|7697.4|7706.4|7696.4|7707.6|7697.6|7706.4|7696.4|13
1607000710000|2020-12-03 13:05:10|7706.1|7696.1|7704.1|7694.1|7706.1|7696.1|7702.6|7692.6|17
1607000720000|2020-12-03 13:05:20|7703.1|7693.1|7699.6|7689.6|7703.1|7693.1|7698.1|7688.1|19
1607000730000|2020-12-03 13:05:30|7699.9|7689.9|7699.4|7689.4|7700.4|7690.4|7699.4|7689.4|16
1607000740000|2020-12-03 13:05:40|7699.6|7689.6|7702.1|7692.1|7702.4|7692.4|7699.6|7689.6|12
1607000750000|2020-12-03 13:05:50|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7700.6|7690.6|22
1607000760000|2020-12-03 13:06:00|7702.4|7692.4|7701.6|7691.6|7703.4|7693.4|7701.6|7691.6|12
1607000770000|2020-12-03 13:06:10|7701.4|7691.4|7698.6|7688.6|7701.4|7691.4|7697.9|7687.9|8
1607000780000|2020-12-03 13:06:20|7698.9|7688.9|7700.1|7690.1|7700.4|7690.4|7698.6|7688.6|9
1607000790000|2020-12-03 13:06:30|7700.4|7690.4|7702.6|7692.6|7703.1|7693.1|7700.4|7690.4|11
1607000800000|2020-12-03 13:06:40|7702.9|7692.9|7704.4|7694.4|7704.4|7694.4|7702.1|7692.1|15
1607000810000|2020-12-03 13:06:50|7704.1|7694.1|7704.6|7694.6|7705.1|7695.1|7703.9|7693.9|14
1607000820000|2020-12-03 13:07:00|7704.9|7694.9|7706.1|7696.1|7706.4|7696.4|7704.9|7694.9|9
1607000830000|2020-12-03 13:07:10|7706.4|7696.4|7703.1|7693.1|7706.4|7696.4|7702.1|7692.1|20
1607000840000|2020-12-03 13:07:20|7703.4|7693.4|7704.1|7694.1|7704.6|7694.6|7703.1|7693.1|17
1607000850000|2020-12-03 13:07:30|7703.9|7693.9|7705.1|7695.1|7705.1|7695.1|7703.6|7693.6|14
1607000860000|2020-12-03 13:07:40|7705.4|7695.4|7704.9|7694.9|7706.1|7696.1|7704.9|7694.9|9
1607000870000|2020-12-03 13:07:50|7705.4|7695.4|7705.4|7695.4|7706.1|7696.1|7704.9|7694.9|10
1607000880000|2020-12-03 13:08:00|7705.6|7695.6|7707.4|7697.4|7707.6|7697.6|7705.6|7695.6|16
1607000890000|2020-12-03 13:08:10|7706.9|7696.9|7706.4|7696.4|7707.1|7697.1|7705.6|7695.6|11
1607000900000|2020-12-03 13:08:20|7706.6|7696.6|7709.4|7699.4|7709.6|7699.6|7706.6|7696.6|23
1607000910000|2020-12-03 13:08:30|7709.1|7699.1|7706.4|7696.4|7709.1|7699.1|7706.4|7696.4|14
1607000920000|2020-12-03 13:08:40|7705.9|7695.9|7708.4|7698.4|7708.4|7698.4|7705.4|7695.4|14
1607000930000|2020-12-03 13:08:50|7708.6|7698.6|7709.1|7699.1|7709.6|7699.6|7708.1|7698.1|17
1607000940000|2020-12-03 13:09:00|7708.9|7698.9|7708.6|7698.6|7710.1|7700.1|7708.6|7698.6|21
1607000950000|2020-12-03 13:09:10|7708.9|7698.9|7708.4|7698.4|7710.1|7700.1|7708.4|7698.4|17
1607000960000|2020-12-03 13:09:20|7706.9|7696.9|7709.4|7699.4|7709.4|7699.4|7706.9|7696.9|15
1607000970000|2020-12-03 13:09:30|7709.6|7699.6|7709.9|7699.9|7709.9|7699.9|7708.9|7698.9|8
1607000980000|2020-12-03 13:09:40|7709.6|7699.6|7709.6|7699.6|7709.9|7699.9|7709.1|7699.1|19
1607000990000|2020-12-03 13:09:50|7709.1|7699.1|7710.6|7700.6|7711.1|7701.1|7709.1|7699.1|21
1607001000000|2020-12-03 13:10:00|7710.4|7700.4|7710.9|7700.9|7710.9|7700.9|7710.4|7700.4|10
1607001010000|2020-12-03 13:10:10|7711.1|7701.1|7713.4|7703.4|7713.6|7703.6|7711.1|7701.1|14
1607001020000|2020-12-03 13:10:20|7713.6|7703.6|7713.4|7703.4|7714.4|7704.4|7713.4|7703.4|14
1607001030000|2020-12-03 13:10:30|7713.6|7703.6|7713.1|7703.1|7714.6|7704.6|7713.1|7703.1|19
1607001040000|2020-12-03 13:10:40|7713.6|7703.6|7714.1|7704.1|7714.1|7704.1|7712.6|7702.6|8
1607001050000|2020-12-03 13:10:50|7713.9|7703.9|7711.6|7701.6|7713.9|7703.9|7711.6|7701.6|21
1607001060000|2020-12-03 13:11:00|7711.4|7701.4|7708.9|7698.9|7711.4|7701.4|7708.9|7698.9|13
1607001070000|2020-12-03 13:11:10|7708.6|7698.6|7710.9|7700.9|7711.1|7701.1|7705.9|7695.9|24
1607001080000|2020-12-03 13:11:20|7711.1|7701.1|7710.4|7700.4|7713.6|7703.6|7710.1|7700.1|24
1607001090000|2020-12-03 13:11:30|7710.1|7700.1|7709.1|7699.1|7711.4|7701.4|7708.6|7698.6|15
1607001100000|2020-12-03 13:11:40|7708.9|7698.9|7712.1|7702.1|7712.1|7702.1|7708.6|7698.6|11
1607001110000|2020-12-03 13:11:50|7712.6|7702.6|7714.4|7704.4|7714.4|7704.4|7712.6|7702.6|11
1607001120000|2020-12-03 13:12:00|7714.6|7704.6|7713.4|7703.4|7714.6|7704.6|7712.4|7702.4|19
1607001130000|2020-12-03 13:12:10|7713.6|7703.6|7713.6|7703.6|7714.1|7704.1|7712.6|7702.6|8
1607001140000|2020-12-03 13:12:20|7714.6|7704.6|7714.4|7704.4|7714.6|7704.6|7714.1|7704.1|4
1607001150000|2020-12-03 13:12:30|7714.6|7704.6|7715.6|7705.6|7715.9|7705.9|7714.6|7704.6|14
1607001160000|2020-12-03 13:12:40|7715.4|7705.4|7715.6|7705.6|7715.9|7705.9|7714.4|7704.4|11
1607001170000|2020-12-03 13:12:50|7715.9|7705.9|7714.6|7704.6|7715.9|7705.9|7713.9|7703.9|19
1607001180000|2020-12-03 13:13:00|7714.9|7704.9|7716.4|7706.4|7716.4|7706.4|7714.9|7704.9|17
1607001190000|2020-12-03 13:13:10|7716.1|7706.1|7717.9|7707.9|7719.6|7709.6|7715.9|7705.9|27
1607001200000|2020-12-03 13:13:20|7718.1|7708.1|7722.9|7712.9|7723.6|7713.6|7717.6|7707.6|23
1607001210000|2020-12-03 13:13:30|7723.5|7713.5|7724.9|7714.9|7725.4|7715.4|7723.5|7713.5|22
1607001220000|2020-12-03 13:13:40|7725.1|7715.1|7724.9|7714.9|7727.1|7717.1|7723.1|7713.1|26
1607001230000|2020-12-03 13:13:50|7724.6|7714.6|7725.1|7715.1|7725.1|7715.1|7723.4|7713.4|15
1607001240000|2020-12-03 13:14:00|7725.4|7715.4|7728.1|7718.1|7728.1|7718.1|7725.4|7715.4|17
1607001250000|2020-12-03 13:14:10|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7726.4|7716.4|22
1607001260000|2020-12-03 13:14:20|7727.9|7717.9|7724.9|7714.9|7727.9|7717.9|7724.6|7714.6|13
1607001270000|2020-12-03 13:14:30|7725.1|7715.1|7727.4|7717.4|7727.4|7717.4|7723.6|7713.6|21
1607001280000|2020-12-03 13:14:40|7726.9|7716.9|7725.9|7715.9|7728.4|7718.4|7725.6|7715.6|26
1607001290000|2020-12-03 13:14:50|7726.1|7716.1|7728.4|7718.4|7729.1|7719.1|7726.1|7716.1|17
1607001300000|2020-12-03 13:15:00|7728.1|7718.1|7728.6|7718.6|7729.6|7719.6|7728.1|7718.1|17
1607001310000|2020-12-03 13:15:10|7728.4|7718.4|7728.6|7718.6|7728.6|7718.6|7725.9|7715.9|15
1607001320000|2020-12-03 13:15:20|7728.1|7718.1|7730.4|7720.4|7730.6|7720.6|7726.1|7716.1|20
1607001330000|2020-12-03 13:15:30|7730.6|7720.6|7732.9|7722.9|7732.9|7722.9|7730.6|7720.6|12
1607001340000|2020-12-03 13:15:40|7733.1|7723.1|7735.6|7725.6|7735.6|7725.6|7732.9|7722.9|27
1607001350000|2020-12-03 13:15:50|7735.4|7725.4|7731.1|7721.1|7736.4|7726.4|7731.1|7721.1|17
1607001360000|2020-12-03 13:16:00|7731.4|7721.4|7733.6|7723.6|7734.1|7724.1|7731.4|7721.4|19
1607001370000|2020-12-03 13:16:10|7733.9|7723.9|7735.6|7725.6|7736.6|7726.6|7733.9|7723.9|21
1607001380000|2020-12-03 13:16:20|7735.4|7725.4|7734.4|7724.4|7736.4|7726.4|7734.1|7724.1|25
1607001390000|2020-12-03 13:16:30|7734.6|7724.6|7735.4|7725.4|7735.6|7725.6|7733.4|7723.4|24
1607001400000|2020-12-03 13:16:40|7735.1|7725.1|7735.4|7725.4|7735.6|7725.6|7734.6|7724.6|20
1607001410000|2020-12-03 13:16:50|7735.6|7725.6|7736.6|7726.6|7736.9|7726.9|7733.9|7723.9|23
1607001420000|2020-12-03 13:17:00|7736.4|7726.4|7735.4|7725.4|7737.4|7727.4|7735.1|7725.1|18
1607001430000|2020-12-03 13:17:10|7734.6|7724.6|7731.9|7721.9|7735.1|7725.1|7731.4|7721.4|22
1607001440000|2020-12-03 13:17:20|7732.1|7722.1|7734.4|7724.4|7734.4|7724.4|7731.9|7721.9|22
1607001450000|2020-12-03 13:17:30|7734.1|7724.1|7736.6|7726.6|7736.6|7726.6|7731.9|7721.9|21
1607001460000|2020-12-03 13:17:40|7736.9|7726.9|7736.9|7726.9|7737.4|7727.4|7735.9|7725.9|13
1607001470000|2020-12-03 13:17:50|7737.1|7727.1|7736.9|7726.9|7737.9|7727.9|7736.6|7726.6|11
1607001480000|2020-12-03 13:18:00|7737.1|7727.1|7737.6|7727.6|7739.9|7729.9|7737.1|7727.1|20
1607001490000|2020-12-03 13:18:10|7737.4|7727.4|7736.9|7726.9|7738.6|7728.6|7736.9|7726.9|16
1607001500000|2020-12-03 13:18:20|7737.1|7727.1|7738.1|7728.1|7740.1|7730.1|7737.1|7727.1|15
1607001510000|2020-12-03 13:18:30|7738.4|7728.4|7736.4|7726.4|7738.8|7728.8|7736.4|7726.4|22
1607001520000|2020-12-03 13:18:40|7736.6|7726.6|7736|7726|7737.3|7727.3|7736|7726|14
1607001530000|2020-12-03 13:18:50|7735.4|7725.4|7737.6|7727.6|7737.9|7727.9|7733|7723|26
1607001540000|2020-12-03 13:19:00|7737.9|7727.9|7738.8|7728.8|7739.3|7729.3|7737.9|7727.9|17
1607001550000|2020-12-03 13:19:10|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.3|7728.3|12
1607001560000|2020-12-03 13:19:20|7739.5|7729.5|7741.5|7731.5|7742|7732|7739.5|7729.5|24
1607001570000|2020-12-03 13:19:30|7741.8|7731.8|7739.8|7729.8|7741.8|7731.8|7739.8|7729.8|14
1607001580000|2020-12-03 13:19:40|7739.6|7729.6|7741.1|7731.1|7741.1|7731.1|7739.3|7729.3|17
1607001590000|2020-12-03 13:19:50|7741.5|7731.5|7741|7731|7741.8|7731.8|7740.4|7730.4|13
1607001600000|2020-12-03 13:20:00|7740.8|7730.8|7743.9|7733.9|7744.4|7734.4|7740.8|7730.8|23
1607001610000|2020-12-03 13:20:10|7744.1|7734.1|7742.4|7732.4|7744.4|7734.4|7742|7732|27
1607001620000|2020-12-03 13:20:20|7742.3|7732.3|7740.6|7730.6|7742.3|7732.3|7739.8|7729.8|14
1607001630000|2020-12-03 13:20:30|7740.3|7730.3|7742.5|7732.5|7742.6|7732.6|7740.3|7730.3|14
1607001640000|2020-12-03 13:20:40|7742.6|7732.6|7744.1|7734.1|7744.5|7734.5|7742.6|7732.6|12
1607001650000|2020-12-03 13:20:50|7744.4|7734.4|7743.3|7733.3|7744.4|7734.4|7742.8|7732.8|18
1607001660000|2020-12-03 13:21:00|7743.6|7733.6|7743.9|7733.9|7745|7735|7743.4|7733.4|20
1607001670000|2020-12-03 13:21:10|7744.1|7734.1|7741|7731|7744.1|7734.1|7741|7731|20
1607001680000|2020-12-03 13:21:20|7741.1|7731.1|7741.8|7731.8|7742.3|7732.3|7741.1|7731.1|12
1607001690000|2020-12-03 13:21:30|7741.4|7731.4|7739.4|7729.4|7741.4|7731.4|7739.4|7729.4|13
1607001700000|2020-12-03 13:21:40|7739.8|7729.8|7739.5|7729.5|7740.6|7730.6|7739.4|7729.4|18
1607001710000|2020-12-03 13:21:50|7739.4|7729.4|7740.1|7730.1|7740.5|7730.5|7738.9|7728.9|16
1607001720000|2020-12-03 13:22:00|7740.3|7730.3|7743.1|7733.1|7743.1|7733.1|7740.3|7730.3|10
1607001730000|2020-12-03 13:22:10|7743.3|7733.3|7742.1|7732.1|7744.8|7734.8|7741.1|7731.1|20
1607001740000|2020-12-03 13:22:20|7742.5|7732.5|7742.8|7732.8|7743.6|7733.6|7742.1|7732.1|12
1607001750000|2020-12-03 13:22:30|7743|7733|7744.1|7734.1|7744.4|7734.4|7743|7733|12
1607001760000|2020-12-03 13:22:40|7744|7734|7744.8|7734.8|7745.1|7735.1|7744|7734|9
1607001770000|2020-12-03 13:22:50|7745|7735|7745|7735|7745.5|7735.5|7743.8|7733.8|19
1607001780000|2020-12-03 13:23:00|7745.3|7735.3|7744.5|7734.5|7745.5|7735.5|7744.5|7734.5|12
1607001790000|2020-12-03 13:23:10|7744.8|7734.8|7741|7731|7744.8|7734.8|7740.4|7730.4|20
1607001800000|2020-12-03 13:23:20|7741.3|7731.3|7740.8|7730.8|7742.3|7732.3|7739.8|7729.8|17
1607001810000|2020-12-03 13:23:30|7740.5|7730.5|7739.3|7729.3|7740.5|7730.5|7738.8|7728.8|22
1607001820000|2020-12-03 13:23:40|7739.5|7729.5|7739.3|7729.3|7740.5|7730.5|7739.3|7729.3|16
1607001830000|2020-12-03 13:23:50|7739.5|7729.5|7740.3|7730.3|7741.3|7731.3|7738.8|7728.8|12
1607001840000|2020-12-03 13:24:00|7740.4|7730.4|7740.3|7730.3|7740.6|7730.6|7740.1|7730.1|7
1607001850000|2020-12-03 13:24:10|7740.8|7730.8|7741.5|7731.5|7742.1|7732.1|7740.8|7730.8|12
1607001860000|2020-12-03 13:24:20|7741.3|7731.3|7738.5|7728.5|7741.3|7731.3|7738.3|7728.3|14
1607001870000|2020-12-03 13:24:30|7738.8|7728.8|7739.4|7729.4|7741.1|7731.1|7738.8|7728.8|10
1607001880000|2020-12-03 13:24:40|7739.3|7729.3|7737.9|7727.9|7739.3|7729.3|7737.6|7727.6|18
1607001890000|2020-12-03 13:24:50|7738|7728|7735.9|7725.9|7738.3|7728.3|7735.9|7725.9|10
1607001900000|2020-12-03 13:25:00|7735.6|7725.6|7736.8|7726.8|7737.1|7727.1|7734|7724|18
1607001910000|2020-12-03 13:25:10|7737|7727|7735.6|7725.6|7737|7727|7735.1|7725.1|14
1607001920000|2020-12-03 13:25:20|7735.9|7725.9|7736.5|7726.5|7736.5|7726.5|7735.4|7725.4|19
1607001930000|2020-12-03 13:25:30|7736.3|7726.3|7732.4|7722.4|7736.3|7726.3|7732.4|7722.4|17
1607001940000|2020-12-03 13:25:40|7732.1|7722.1|7733|7723|7733.1|7723.1|7731.4|7721.4|17
1607001950000|2020-12-03 13:25:50|7733.8|7723.8|7732.6|7722.6|7734.3|7724.3|7732.1|7722.1|12
1607001960000|2020-12-03 13:26:00|7732.4|7722.4|7731.3|7721.3|7732.4|7722.4|7731.3|7721.3|7
1607001970000|2020-12-03 13:26:10|7731|7721|7726.6|7716.6|7731|7721|7726.6|7716.6|16
1607001980000|2020-12-03 13:26:20|7726.9|7716.9|7726.1|7716.1|7728|7718|7725.9|7715.9|22
1607001990000|2020-12-03 13:26:30|7725.9|7715.9|7725.9|7715.9|7726.5|7716.5|7725.8|7715.8|17
1607002000000|2020-12-03 13:26:40|7726.1|7716.1|7728.3|7718.3|7728.8|7718.8|7725.9|7715.9|22
1607002010000|2020-12-03 13:26:50|7728.5|7718.5|7731.3|7721.3|7731.5|7721.5|7728.5|7718.5|14
1607002020000|2020-12-03 13:27:00|7731.5|7721.5|7731.3|7721.3|7732.6|7722.6|7730.9|7720.9|18
1607002030000|2020-12-03 13:27:10|7731.5|7721.5|7734.3|7724.3|7734.3|7724.3|7731.5|7721.5|9
1607002040000|2020-12-03 13:27:20|7734.5|7724.5|7736.3|7726.3|7736.3|7726.3|7734.5|7724.5|12
1607002050000|2020-12-03 13:27:30|7735.9|7725.9|7733.9|7723.9|7736.1|7726.1|7733.9|7723.9|13
1607002060000|2020-12-03 13:27:40|7733.6|7723.6|7732.8|7722.8|7733.6|7723.6|7731.4|7721.4|12
1607002070000|2020-12-03 13:27:50|7733|7723|7734.9|7724.9|7734.9|7724.9|7733|7723|11
1607002080000|2020-12-03 13:28:00|7734.6|7724.6|7733.3|7723.3|7734.6|7724.6|7733.3|7723.3|9
1607002090000|2020-12-03 13:28:10|7733.5|7723.5|7733|7723|7734|7724|7733|7723|14
1607002100000|2020-12-03 13:28:20|7733.1|7723.1|7733|7723|7733.6|7723.6|7733|7723|9
1607002110000|2020-12-03 13:28:30|7732.6|7722.6|7731.8|7721.8|7732.6|7722.6|7731.8|7721.8|5
1607002120000|2020-12-03 13:28:40|7732|7722|7732.6|7722.6|7733.5|7723.5|7732|7722|7
1607002130000|2020-12-03 13:28:50|7732.9|7722.9|7732.6|7722.6|7733.1|7723.1|7732|7722|14
1607002140000|2020-12-03 13:29:00|7733.1|7723.1|7735.8|7725.8|7736|7726|7733.1|7723.1|19
1607002150000|2020-12-03 13:29:10|7735.5|7725.5|7736.3|7726.3|7736.3|7726.3|7735.5|7725.5|12
1607002160000|2020-12-03 13:29:20|7735|7725|7736.3|7726.3|7736.4|7726.4|7735|7725|6
1607002170000|2020-12-03 13:29:30|7736.5|7726.5|7736.1|7726.1|7738.3|7728.3|7736.1|7726.1|11
1607002180000|2020-12-03 13:29:40|7736.4|7726.4|7736.5|7726.5|7736.8|7726.8|7736.3|7726.3|7
1607002190000|2020-12-03 13:29:50|7736.3|7726.3|7734.8|7724.8|7736.3|7726.3|7734.8|7724.8|8
1607002200000|2020-12-03 13:30:00|7735|7725|7734.8|7724.8|7735.3|7725.3|7734.8|7724.8|11
1607002210000|2020-12-03 13:30:10|7734.1|7724.1|7734.1|7724.1|7735.1|7725.1|7733.9|7723.9|8
1607002220000|2020-12-03 13:30:20|7734.4|7724.4|7734.3|7724.3|7734.4|7724.4|7732.1|7722.1|8
1607002230000|2020-12-03 13:30:30|7733.3|7723.3|7736.4|7726.4|7736.9|7726.9|7733.3|7723.3|16
1607002240000|2020-12-03 13:30:40|7736.1|7726.1|7736.4|7726.4|7736.6|7726.6|7735.9|7725.9|7
1607002250000|2020-12-03 13:30:50|7736.6|7726.6|7736.4|7726.4|7736.9|7726.9|7735.9|7725.9|16
1607002260000|2020-12-03 13:31:00|7736.1|7726.1|7734.4|7724.4|7736.9|7726.9|7733.9|7723.9|17
1607002270000|2020-12-03 13:31:10|7734.8|7724.8|7733.1|7723.1|7735.6|7725.6|7733.1|7723.1|13
1607002280000|2020-12-03 13:31:20|7733.3|7723.3|7731.1|7721.1|7733.3|7723.3|7731.1|7721.1|6
1607002290000|2020-12-03 13:31:30|7731.4|7721.4|7735.8|7725.8|7735.8|7725.8|7731.4|7721.4|14
1607002300000|2020-12-03 13:31:40|7736.1|7726.1|7736.1|7726.1|7736.3|7726.3|7736.1|7726.1|5
1607002310000|2020-12-03 13:31:50|7736.4|7726.4|7733.8|7723.8|7736.9|7726.9|7733.8|7723.8|8
1607002320000|2020-12-03 13:32:00|7733.6|7723.6|7736.1|7726.1|7736.1|7726.1|7733.5|7723.5|11
1607002330000|2020-12-03 13:32:10|7736.4|7726.4|7734.5|7724.5|7736.9|7726.9|7733.1|7723.1|15
1607002340000|2020-12-03 13:32:20|7734.8|7724.8|7736.5|7726.5|7736.6|7726.6|7734.4|7724.4|15
1607002350000|2020-12-03 13:32:30|7736.3|7726.3|7734.5|7724.5|7736.3|7726.3|7734.5|7724.5|18
1607002360000|2020-12-03 13:32:40|7734.8|7724.8|7735.9|7725.9|7736.1|7726.1|7734.8|7724.8|16
1607002370000|2020-12-03 13:32:50|7736.1|7726.1|7736.5|7726.5|7737.4|7727.4|7735.9|7725.9|6
1607002380000|2020-12-03 13:33:00|7736.8|7726.8|7736.9|7726.9|7737.9|7727.9|7736.8|7726.8|12
1607002390000|2020-12-03 13:33:10|7736.5|7726.5|7735|7725|7736.5|7726.5|7734.8|7724.8|7
1607002400000|2020-12-03 13:33:20|7734.8|7724.8|7735.1|7725.1|7736.8|7726.8|7734.1|7724.1|12
1607002410000|2020-12-03 13:33:30|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7732.9|7722.9|18
1607002420000|2020-12-03 13:33:40|7734.9|7724.9|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|5
1607002430000|2020-12-03 13:33:50|7735.3|7725.3|7734.4|7724.4|7735.3|7725.3|7734.1|7724.1|20
1607002440000|2020-12-03 13:34:00|7733.6|7723.6|7735.1|7725.1|7735.4|7725.4|7733.6|7723.6|19
1607002450000|2020-12-03 13:34:10|7735.3|7725.3|7736|7726|7736.1|7726.1|7733.6|7723.6|16
1607002460000|2020-12-03 13:34:20|7736.3|7726.3|7737.9|7727.9|7737.9|7727.9|7735.9|7725.9|15
1607002470000|2020-12-03 13:34:30|7737.8|7727.8|7734.6|7724.6|7737.8|7727.8|7734.5|7724.5|18
1607002480000|2020-12-03 13:34:40|7734.4|7724.4|7731.8|7721.8|7734.4|7724.4|7731.8|7721.8|11
1607002490000|2020-12-03 13:34:50|7732|7722|7724.6|7714.6|7732|7722|7724.6|7714.6|25
1607002500000|2020-12-03 13:35:00|7724.3|7714.3|7725.3|7715.3|7725.3|7715.3|7723.3|7713.3|25
1607002510000|2020-12-03 13:35:10|7724.8|7714.8|7729.4|7719.4|7729.9|7719.9|7724.8|7714.8|21
1607002520000|2020-12-03 13:35:20|7729.9|7719.9|7728.1|7718.1|7730.6|7720.6|7726.4|7716.4|22
1607002530000|2020-12-03 13:35:30|7727.9|7717.9|7728.6|7718.6|7728.6|7718.6|7726.1|7716.1|18
1607002540000|2020-12-03 13:35:40|7728.9|7718.9|7728.9|7718.9|7729.9|7719.9|7727.4|7717.4|16
1607002560000|2020-12-03 13:36:00|7728.6|7718.6|7729.6|7719.6|7730.6|7720.6|7728.4|7718.4|10
1607002570000|2020-12-03 13:36:10|7729.8|7719.8|7730.6|7720.6|7732.4|7722.4|7729.8|7719.8|12
1607002580000|2020-12-03 13:36:20|7730.4|7720.4|7730.3|7720.3|7733.6|7723.6|7730.3|7720.3|15
1607002590000|2020-12-03 13:36:30|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|3
1607002600000|2020-12-03 13:36:40|7729.6|7719.6|7729.9|7719.9|7730.3|7720.3|7728.4|7718.4|8
1607002610000|2020-12-03 13:36:50|7730.1|7720.1|7732.6|7722.6|7732.6|7722.6|7730.1|7720.1|9
1607002620000|2020-12-03 13:37:00|7732.9|7722.9|7733.8|7723.8|7734.1|7724.1|7732.9|7722.9|11
1607002630000|2020-12-03 13:37:10|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.3|7723.3|7
1607002640000|2020-12-03 13:37:20|7734.1|7724.1|7733.5|7723.5|7734.5|7724.5|7733.5|7723.5|9
1607002650000|2020-12-03 13:37:30|7733.6|7723.6|7736.4|7726.4|7736.6|7726.6|7733.6|7723.6|9
1607002660000|2020-12-03 13:37:40|7736.5|7726.5|7735.4|7725.4|7736.5|7726.5|7735.4|7725.4|9
1607002670000|2020-12-03 13:37:50|7735.1|7725.1|7734.4|7724.4|7735.6|7725.6|7733.9|7723.9|11
1607002680000|2020-12-03 13:38:00|7734.5|7724.5|7736.9|7726.9|7736.9|7726.9|7734.5|7724.5|4
1607002690000|2020-12-03 13:38:10|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|6
1607002700000|2020-12-03 13:38:20|7737.1|7727.1|7737.9|7727.9|7739.1|7729.1|7737.1|7727.1|7
1607002710000|2020-12-03 13:38:30|7737.6|7727.6|7736.3|7726.3|7737.6|7727.6|7735.9|7725.9|14
1607002720000|2020-12-03 13:38:40|7735.9|7725.9|7736.9|7726.9|7736.9|7726.9|7733.9|7723.9|16
1607002730000|2020-12-03 13:38:50|7737.1|7727.1|7737.8|7727.8|7738.9|7728.9|7737.1|7727.1|9
1607002740000|2020-12-03 13:39:00|7737.4|7727.4|7737.9|7727.9|7738.9|7728.9|7736.9|7726.9|15
1607002750000|2020-12-03 13:39:10|7737.8|7727.8|7736.8|7726.8|7737.8|7727.8|7736.8|7726.8|10
1607002760000|2020-12-03 13:39:20|7736.9|7726.9|7735.8|7725.8|7737|7727|7735.8|7725.8|4
1607002780000|2020-12-03 13:39:40|7735.9|7725.9|7735.4|7725.4|7736.4|7726.4|7735.4|7725.4|8
1607002800000|2020-12-03 13:40:00|7735.3|7725.3|7737.5|7727.5|7738.3|7728.3|7735.3|7725.3|13
1607002810000|2020-12-03 13:40:10|7737.4|7727.4|7735.4|7725.4|7737.4|7727.4|7735.4|7725.4|8
1607002820000|2020-12-03 13:40:20|7734.5|7724.5|7735.6|7725.6|7735.6|7725.6|7733.1|7723.1|17
1607002830000|2020-12-03 13:40:30|7735.9|7725.9|7736.6|7726.6|7736.6|7726.6|7735.9|7725.9|7
1607002840000|2020-12-03 13:40:40|7737.1|7727.1|7737.3|7727.3|7737.6|7727.6|7736.9|7726.9|11
1607002850000|2020-12-03 13:40:50|7737.1|7727.1|7737.1|7727.1|7737.6|7727.6|7737|7727|10
1607002860000|2020-12-03 13:41:00|7736.9|7726.9|7733|7723|7736.9|7726.9|7733|7723|9
1607002870000|2020-12-03 13:41:10|7732.8|7722.8|7731.3|7721.3|7732.8|7722.8|7731.3|7721.3|7
1607002880000|2020-12-03 13:41:20|7731.5|7721.5|7730|7720|7732.9|7722.9|7729.9|7719.9|11
1607002890000|2020-12-03 13:41:30|7731.1|7721.1|7732.4|7722.4|7732.4|7722.4|7731.1|7721.1|5
1607002900000|2020-12-03 13:41:40|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|1
1607002910000|2020-12-03 13:41:50|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607002920000|2020-12-03 13:42:00|7732.5|7722.5|7732.1|7722.1|7732.5|7722.5|7732.1|7722.1|3
1607002930000|2020-12-03 13:42:10|7732.4|7722.4|7732.1|7722.1|7732.4|7722.4|7732.1|7722.1|3
1607002940000|2020-12-03 13:42:20|7731.9|7721.9|7731.1|7721.1|7731.9|7721.9|7731.1|7721.1|6
1607002950000|2020-12-03 13:42:30|7731.4|7721.4|7731.1|7721.1|7731.9|7721.9|7730.9|7720.9|7
1607002960000|2020-12-03 13:42:40|7731.4|7721.4|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|5
1607002970000|2020-12-03 13:42:50|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7730.6|7720.6|7
1607002980000|2020-12-03 13:43:00|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.4|7721.4|7
1607002990000|2020-12-03 13:43:10|7732.6|7722.6|7733.4|7723.4|7733.4|7723.4|7731.9|7721.9|7
1607003000000|2020-12-03 13:43:20|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|6
1607003010000|2020-12-03 13:43:30|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607003020000|2020-12-03 13:43:40|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7733.4|7723.4|2
1607003030000|2020-12-03 13:43:50|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607003040000|2020-12-03 13:44:00|7733.4|7723.4|7730.6|7720.6|7733.9|7723.9|7730.4|7720.4|13
1607003050000|2020-12-03 13:44:10|7730.4|7720.4|7730.1|7720.1|7730.4|7720.4|7729.4|7719.4|7
1607003060000|2020-12-03 13:44:20|7730.6|7720.6|7728.1|7718.1|7730.6|7720.6|7727.9|7717.9|11
1607003070000|2020-12-03 13:44:30|7728.4|7718.4|7730.4|7720.4|7730.6|7720.6|7728.4|7718.4|22
1607003080000|2020-12-03 13:44:40|7730.1|7720.1|7731.1|7721.1|7731.1|7721.1|7729.4|7719.4|16
1607003090000|2020-12-03 13:44:50|7730.9|7720.9|7729.6|7719.6|7732.9|7722.9|7729.6|7719.6|11
1607003100000|2020-12-03 13:45:00|7729.9|7719.9|7731.9|7721.9|7732.9|7722.9|7729.6|7719.6|19
1607003110000|2020-12-03 13:45:10|7732.1|7722.1|7732.9|7722.9|7733.1|7723.1|7731.6|7721.6|11
1607003120000|2020-12-03 13:45:20|7733.1|7723.1|7730.9|7720.9|7733.1|7723.1|7730.9|7720.9|12
1607003130000|2020-12-03 13:45:30|7731.1|7721.1|7729.9|7719.9|7733.1|7723.1|7729.9|7719.9|21
1607003140000|2020-12-03 13:45:40|7729.6|7719.6|7731.4|7721.4|7731.4|7721.4|7729.4|7719.4|13
1607003150000|2020-12-03 13:45:50|7731.6|7721.6|7729.1|7719.1|7731.9|7721.9|7728.1|7718.1|22
1607003160000|2020-12-03 13:46:00|7728.9|7718.9|7730.1|7720.1|7730.1|7720.1|7727.6|7717.6|18
1607003170000|2020-12-03 13:46:10|7730.4|7720.4|7729.9|7719.9|7731.9|7721.9|7727.9|7717.9|21
1607003180000|2020-12-03 13:46:20|7729.6|7719.6|7729.1|7719.1|7729.6|7719.6|7727.6|7717.6|18
1607003190000|2020-12-03 13:46:30|7727.9|7717.9|7729.4|7719.4|7729.6|7719.6|7727.1|7717.1|15
1607003200000|2020-12-03 13:46:40|7729.6|7719.6|7729.1|7719.1|7729.6|7719.6|7728.1|7718.1|7
1607003210000|2020-12-03 13:46:50|7729.4|7719.4|7725.6|7715.6|7729.4|7719.4|7725.4|7715.4|22
1607003220000|2020-12-03 13:47:00|7724.9|7714.9|7726.1|7716.1|7726.4|7716.4|7724.9|7714.9|13
1607003230000|2020-12-03 13:47:10|7726.4|7716.4|7727.9|7717.9|7728.1|7718.1|7725.9|7715.9|18
1607003240000|2020-12-03 13:47:20|7727.6|7717.6|7727.4|7717.4|7728.1|7718.1|7726.9|7716.9|21
1607003250000|2020-12-03 13:47:30|7727.9|7717.9|7728.1|7718.1|7728.1|7718.1|7726.6|7716.6|12
1607003260000|2020-12-03 13:47:40|7727.9|7717.9|7728.9|7718.9|7728.9|7718.9|7726.9|7716.9|18
1607003270000|2020-12-03 13:47:50|7729.1|7719.1|7729.1|7719.1|7729.9|7719.9|7728.9|7718.9|16
1607003280000|2020-12-03 13:48:00|7729.4|7719.4|7730.9|7720.9|7731.6|7721.6|7729.4|7719.4|14
1607003290000|2020-12-03 13:48:10|7731.1|7721.1|7732.6|7722.6|7733.1|7723.1|7731.1|7721.1|12
1607003300000|2020-12-03 13:48:20|7732.9|7722.9|7733.1|7723.1|7733.6|7723.6|7730.4|7720.4|21
1607003310000|2020-12-03 13:48:30|7733.4|7723.4|7735.6|7725.6|7736.1|7726.1|7732.6|7722.6|16
1607003320000|2020-12-03 13:48:40|7735.9|7725.9|7735.1|7725.1|7736.9|7726.9|7733.9|7723.9|24
1607003330000|2020-12-03 13:48:50|7735.4|7725.4|7727.6|7717.6|7735.4|7725.4|7727.1|7717.1|21
1607003340000|2020-12-03 13:49:00|7727.9|7717.9|7729.4|7719.4|7729.4|7719.4|7727.6|7717.6|17
1607003350000|2020-12-03 13:49:10|7729.1|7719.1|7729.6|7719.6|7729.6|7719.6|7727.4|7717.4|17
1607003360000|2020-12-03 13:49:20|7729.4|7719.4|7728.9|7718.9|7729.9|7719.9|7728.9|7718.9|5
1607003370000|2020-12-03 13:49:30|7728.6|7718.6|7728.4|7718.4|7728.6|7718.6|7727.9|7717.9|5
1607003380000|2020-12-03 13:49:40|7729.4|7719.4|7727.1|7717.1|7729.4|7719.4|7727.1|7717.1|9
1607003390000|2020-12-03 13:49:50|7726.9|7716.9|7726.6|7716.6|7726.9|7716.9|7725.4|7715.4|7
1607003400000|2020-12-03 13:50:00|7726.9|7716.9|7728.9|7718.9|7729.1|7719.1|7726.9|7716.9|19
1607003410000|2020-12-03 13:50:10|7729.1|7719.1|7727.1|7717.1|7730.1|7720.1|7726.6|7716.6|11
1607003420000|2020-12-03 13:50:20|7726.9|7716.9|7719.1|7709.1|7726.9|7716.9|7718.6|7708.6|14
1607003430000|2020-12-03 13:50:30|7718.9|7708.9|7716.1|7706.1|7719.1|7709.1|7715.4|7705.4|22
1607003440000|2020-12-03 13:50:40|7715.9|7705.9|7710.9|7700.9|7716.6|7706.6|7710.9|7700.9|19
1607003450000|2020-12-03 13:50:50|7710.6|7700.6|7710.6|7700.6|7711.1|7701.1|7708.9|7698.9|24
1607003460000|2020-12-03 13:51:00|7710.9|7700.9|7706.6|7696.6|7711.1|7701.1|7706.1|7696.1|27
1607003470000|2020-12-03 13:51:10|7706.4|7696.4|7698.1|7688.1|7706.4|7696.4|7698.1|7688.1|29
1607003480000|2020-12-03 13:51:20|7698.4|7688.4|7699.9|7689.9|7699.9|7689.9|7691.9|7681.9|30
1607003490000|2020-12-03 13:51:30|7699.1|7689.1|7688.1|7678.1|7701.1|7691.1|7688.1|7678.1|26
1607003500000|2020-12-03 13:51:40|7688.6|7678.6|7685.4|7675.4|7689.1|7679.1|7685.1|7675.1|27
1607003510000|2020-12-03 13:51:50|7685.1|7675.1|7686.4|7676.4|7687.9|7677.9|7684.4|7674.4|27
1607003520000|2020-12-03 13:52:00|7686.6|7676.6|7691.8|7681.8|7693.1|7683.1|7686.6|7676.6|35
1607003530000|2020-12-03 13:52:10|7691.4|7681.4|7691.3|7681.3|7692|7682|7690|7680|19
1607003540000|2020-12-03 13:52:20|7691.4|7681.4|7682.6|7672.6|7691.4|7681.4|7682.6|7672.6|27
1607003550000|2020-12-03 13:52:30|7683.3|7673.3|7684.5|7674.5|7685.9|7675.9|7682.3|7672.3|26
1607003560000|2020-12-03 13:52:40|7683.3|7673.3|7687.4|7677.4|7687.4|7677.4|7681.5|7671.5|23
1607003570000|2020-12-03 13:52:50|7687.1|7677.1|7686|7676|7689.9|7679.9|7686|7676|21
1607003580000|2020-12-03 13:53:00|7685.8|7675.8|7689.9|7679.9|7689.9|7679.9|7684.4|7674.4|18
1607003590000|2020-12-03 13:53:10|7690.1|7680.1|7693|7683|7693|7683|7689.6|7679.6|23
1607003600000|2020-12-03 13:53:20|7692.8|7682.8|7690.5|7680.5|7693.8|7683.8|7690.4|7680.4|14
1607003610000|2020-12-03 13:53:30|7691.8|7681.8|7686.6|7676.6|7691.8|7681.8|7686.5|7676.5|22
1607003620000|2020-12-03 13:53:40|7686.9|7676.9|7688.8|7678.8|7692|7682|7686.9|7676.9|27
1607003630000|2020-12-03 13:53:50|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7686.8|7676.8|15
1607003640000|2020-12-03 13:54:00|7688.3|7678.3|7686|7676|7689|7679|7685.6|7675.6|20
1607003650000|2020-12-03 13:54:10|7686.1|7676.1|7681.8|7671.8|7686.4|7676.4|7681.5|7671.5|23
1607003660000|2020-12-03 13:54:20|7681.5|7671.5|7678.8|7668.8|7681.5|7671.5|7677|7667|19
1607003670000|2020-12-03 13:54:30|7679|7669|7677.6|7667.6|7681.5|7671.5|7677.6|7667.6|25
1607003680000|2020-12-03 13:54:40|7677.8|7667.8|7668.1|7658.1|7677.8|7667.8|7668.1|7658.1|34
1607003690000|2020-12-03 13:54:50|7668.3|7658.3|7672.6|7662.6|7672.6|7662.6|7667.9|7657.9|15
1607003700000|2020-12-03 13:55:00|7672.5|7662.5|7666|7656|7672.5|7662.5|7665.5|7655.5|25
1607003710000|2020-12-03 13:55:10|7666.3|7656.3|7664.6|7654.6|7671.3|7661.3|7664.5|7654.5|28
1607003720000|2020-12-03 13:55:20|7664.8|7654.8|7661.8|7651.8|7664.8|7654.8|7659.6|7649.6|25
1607003730000|2020-12-03 13:55:30|7662|7652|7668.5|7658.5|7669.5|7659.5|7662|7652|27
1607003740000|2020-12-03 13:55:40|7668.8|7658.8|7672.8|7662.8|7672.9|7662.9|7665.5|7655.5|23
1607003750000|2020-12-03 13:55:50|7672.4|7662.4|7675.9|7665.9|7676.3|7666.3|7671.9|7661.9|26
1607003760000|2020-12-03 13:56:00|7676.3|7666.3|7681.6|7671.6|7682.5|7672.5|7676.3|7666.3|25
1607003770000|2020-12-03 13:56:10|7681.5|7671.5|7678.5|7668.5|7681.5|7671.5|7678.1|7668.1|16
1607003780000|2020-12-03 13:56:20|7678.9|7668.9|7683|7673|7683.9|7673.9|7678.9|7668.9|20
1607003790000|2020-12-03 13:56:30|7683.4|7673.4|7686.1|7676.1|7687.5|7677.5|7683.4|7673.4|18
1607003800000|2020-12-03 13:56:40|7686.4|7676.4|7683.3|7673.3|7686.6|7676.6|7683.3|7673.3|12
1607003810000|2020-12-03 13:56:50|7683.5|7673.5|7685.3|7675.3|7685.3|7675.3|7683.1|7673.1|12
1607003820000|2020-12-03 13:57:00|7685.5|7675.5|7686.1|7676.1|7686.1|7676.1|7683.3|7673.3|17
1607003830000|2020-12-03 13:57:10|7685.9|7675.9|7685.3|7675.3|7686.4|7676.4|7684.4|7674.4|12
1607003840000|2020-12-03 13:57:20|7685.5|7675.5|7687.6|7677.6|7688.9|7678.9|7685.5|7675.5|21
1607003850000|2020-12-03 13:57:30|7686.1|7676.1|7682.8|7672.8|7686.1|7676.1|7682.8|7672.8|13
1607003860000|2020-12-03 13:57:40|7682.6|7672.6|7681.3|7671.3|7685.8|7675.8|7681.3|7671.3|19
1607003870000|2020-12-03 13:57:50|7681.5|7671.5|7678.8|7668.8|7681.5|7671.5|7678.8|7668.8|15
1607003880000|2020-12-03 13:58:00|7677.4|7667.4|7675.5|7665.5|7678.5|7668.5|7675.3|7665.3|23
1607003890000|2020-12-03 13:58:10|7675.3|7665.3|7681.1|7671.1|7681.9|7671.9|7675.3|7665.3|21
1607003900000|2020-12-03 13:58:20|7681.4|7671.4|7682|7672|7684|7674|7681.1|7671.1|21
1607003910000|2020-12-03 13:58:30|7681.8|7671.8|7674.6|7664.6|7681.8|7671.8|7672.8|7662.8|24
1607003920000|2020-12-03 13:58:40|7674.5|7664.5|7675.8|7665.8|7679.3|7669.3|7674.5|7664.5|22
1607003930000|2020-12-03 13:58:50|7676|7666|7673.8|7663.8|7678|7668|7673.1|7663.1|24
1607003940000|2020-12-03 13:59:00|7673.6|7663.6|7670.6|7660.6|7674.5|7664.5|7668.5|7658.5|26
1607003950000|2020-12-03 13:59:10|7671.8|7661.8|7669.4|7659.4|7672.6|7662.6|7669.4|7659.4|26
1607003960000|2020-12-03 13:59:20|7669.8|7659.8|7670|7660|7673.4|7663.4|7669.8|7659.8|24
1607003970000|2020-12-03 13:59:30|7670.3|7660.3|7669.5|7659.5|7671.5|7661.5|7669.1|7659.1|21
1607003980000|2020-12-03 13:59:40|7669.8|7659.8|7666.1|7656.1|7669.8|7659.8|7666.1|7656.1|21
1607003990000|2020-12-03 13:59:50|7665.8|7655.8|7663.4|7653.4|7665.8|7655.8|7662.3|7652.3|23
1607004000000|2020-12-03 14:00:00|7663.5|7653.5|7656|7646|7664|7654|7655.8|7645.8|29
1607004010000|2020-12-03 14:00:10|7655.4|7645.4|7659.8|7649.8|7659.8|7649.8|7655.4|7645.4|25
1607004020000|2020-12-03 14:00:20|7658.9|7648.9|7657|7647|7662|7652|7656.5|7646.5|23
1607004030000|2020-12-03 14:00:30|7657.3|7647.3|7648.9|7638.9|7657.5|7647.5|7648|7638|30
1607004040000|2020-12-03 14:00:40|7649.3|7639.3|7657.9|7647.9|7658.9|7648.9|7649.3|7639.3|27
1607004050000|2020-12-03 14:00:50|7657.6|7647.6|7658.1|7648.1|7659.1|7649.1|7656.6|7646.6|25
1607004060000|2020-12-03 14:01:00|7657.5|7647.5|7660.5|7650.5|7660.5|7650.5|7653|7643|30
1607004070000|2020-12-03 14:01:10|7661|7651|7654.9|7644.9|7661|7651|7654.3|7644.3|26
1607004080000|2020-12-03 14:01:20|7655|7645|7660.5|7650.5|7660.5|7650.5|7655|7645|25
1607004090000|2020-12-03 14:01:30|7660.3|7650.3|7665.4|7655.4|7665.4|7655.4|7660.3|7650.3|25
1607004100000|2020-12-03 14:01:40|7665.6|7655.6|7675.6|7665.6|7675.6|7665.6|7665.6|7655.6|29
1607004110000|2020-12-03 14:01:50|7675.5|7665.5|7673.3|7663.3|7676.5|7666.5|7672.8|7662.8|26
1607004120000|2020-12-03 14:02:00|7673.4|7663.4|7669.8|7659.8|7673.4|7663.4|7669.8|7659.8|17
1607004130000|2020-12-03 14:02:10|7668.9|7658.9|7661.6|7651.6|7668.9|7658.9|7661.6|7651.6|27
1607004140000|2020-12-03 14:02:20|7661.5|7651.5|7667|7657|7668.5|7658.5|7661.5|7651.5|24
1607004150000|2020-12-03 14:02:30|7666.9|7656.9|7671.8|7661.8|7671.8|7661.8|7666.6|7656.6|17
1607004160000|2020-12-03 14:02:40|7672|7662|7669|7659|7672|7662|7667.6|7657.6|24
1607004170000|2020-12-03 14:02:50|7670.3|7660.3|7670.3|7660.3|7670.6|7660.6|7668.9|7658.9|11
1607004180000|2020-12-03 14:03:00|7670.5|7660.5|7666.9|7656.9|7670.8|7660.8|7666.9|7656.9|13
1607004190000|2020-12-03 14:03:10|7667.1|7657.1|7665.9|7655.9|7667.6|7657.6|7665.5|7655.5|15
1607004200000|2020-12-03 14:03:20|7666|7656|7670.3|7660.3|7670.3|7660.3|7666|7656|17
1607004210000|2020-12-03 14:03:30|7670|7660|7669.5|7659.5|7671.6|7661.6|7669.1|7659.1|19
1607004220000|2020-12-03 14:03:40|7669.3|7659.3|7672|7662|7675.4|7665.4|7669.3|7659.3|24
1607004230000|2020-12-03 14:03:50|7671.9|7661.9|7672.3|7662.3|7672.9|7662.9|7671.4|7661.4|16
1607004240000|2020-12-03 14:04:00|7672.4|7662.4|7673.5|7663.5|7673.9|7663.9|7671.6|7661.6|20
1607004250000|2020-12-03 14:04:10|7673.6|7663.6|7676.3|7666.3|7676.8|7666.8|7673.6|7663.6|15
1607004260000|2020-12-03 14:04:20|7676.1|7666.1|7680.1|7670.1|7680.1|7670.1|7676.1|7666.1|24
1607004270000|2020-12-03 14:04:30|7680.3|7670.3|7682.9|7672.9|7682.9|7672.9|7678.4|7668.4|21
1607004280000|2020-12-03 14:04:40|7683.5|7673.5|7682.6|7672.6|7684.1|7674.1|7681.6|7671.6|22
1607004290000|2020-12-03 14:04:50|7683|7673|7681.9|7671.9|7686.1|7676.1|7681.9|7671.9|20
1607004300000|2020-12-03 14:05:00|7681.6|7671.6|7677.9|7667.9|7682.3|7672.3|7677.9|7667.9|14
1607004310000|2020-12-03 14:05:10|7677.6|7667.6|7681.9|7671.9|7682|7672|7677.6|7667.6|12
1607004320000|2020-12-03 14:05:20|7682.1|7672.1|7681.9|7671.9|7682.9|7672.9|7681.6|7671.6|12
1607004330000|2020-12-03 14:05:30|7682|7672|7685.5|7675.5|7685.5|7675.5|7682|7672|14
1607004340000|2020-12-03 14:05:40|7685.6|7675.6|7688.5|7678.5|7689.6|7679.6|7685.6|7675.6|26
1607004350000|2020-12-03 14:05:50|7688.1|7678.1|7686.4|7676.4|7689.3|7679.3|7686.4|7676.4|29
1607004360000|2020-12-03 14:06:00|7686.3|7676.3|7689.6|7679.6|7693.8|7683.8|7686.3|7676.3|27
1607004370000|2020-12-03 14:06:10|7689.9|7679.9|7690.8|7680.8|7691.9|7681.9|7689.5|7679.5|20
1607004380000|2020-12-03 14:06:20|7690.6|7680.6|7688|7678|7691.4|7681.4|7687.6|7677.6|20
1607004390000|2020-12-03 14:06:30|7688.3|7678.3|7690.3|7680.3|7690.3|7680.3|7688.3|7678.3|5
1607004400000|2020-12-03 14:06:40|7690.4|7680.4|7692.3|7682.3|7692.3|7682.3|7690.4|7680.4|15
1607004410000|2020-12-03 14:06:50|7692|7682|7693.4|7683.4|7693.5|7683.5|7691.3|7681.3|11
1607004420000|2020-12-03 14:07:00|7693.3|7683.3|7690.4|7680.4|7693.3|7683.3|7690.4|7680.4|14
1607004430000|2020-12-03 14:07:10|7690.6|7680.6|7694.3|7684.3|7694.3|7684.3|7690.6|7680.6|21
1607004440000|2020-12-03 14:07:20|7694.6|7684.6|7693.4|7683.4|7694.6|7684.6|7692.9|7682.9|16
1607004450000|2020-12-03 14:07:30|7694|7684|7694.9|7684.9|7698.4|7688.4|7694|7684|24
1607004460000|2020-12-03 14:07:40|7694.6|7684.6|7696.5|7686.5|7696.5|7686.5|7693.6|7683.6|18
1607004470000|2020-12-03 14:07:50|7696.3|7686.3|7697.6|7687.6|7698|7688|7696|7686|24
1607004480000|2020-12-03 14:08:00|7697.5|7687.5|7691.6|7681.6|7697.5|7687.5|7691.6|7681.6|22
1607004490000|2020-12-03 14:08:10|7691.8|7681.8|7693.3|7683.3|7694.9|7684.9|7691.5|7681.5|14
1607004500000|2020-12-03 14:08:20|7693.5|7683.5|7693.3|7683.3|7693.5|7683.5|7692.4|7682.4|14
1607004510000|2020-12-03 14:08:30|7693.4|7683.4|7691.8|7681.8|7693.8|7683.8|7691.6|7681.6|14
1607004520000|2020-12-03 14:08:40|7692.1|7682.1|7691.3|7681.3|7692.4|7682.4|7689.8|7679.8|11
1607004530000|2020-12-03 14:08:50|7691.4|7681.4|7694.6|7684.6|7695.1|7685.1|7691.4|7681.4|12
1607004540000|2020-12-03 14:09:00|7694.4|7684.4|7698.3|7688.3|7698.3|7688.3|7694.4|7684.4|19
1607004550000|2020-12-03 14:09:10|7697.9|7687.9|7699.8|7689.8|7700.8|7690.8|7697.9|7687.9|15
1607004560000|2020-12-03 14:09:20|7700.1|7690.1|7701.9|7691.9|7702.3|7692.3|7699.6|7689.6|15
1607004570000|2020-12-03 14:09:30|7702|7692|7701.8|7691.8|7704.1|7694.1|7701.1|7691.1|25
1607004580000|2020-12-03 14:09:40|7701.5|7691.5|7702.4|7692.4|7702.4|7692.4|7699|7689|19
1607004590000|2020-12-03 14:09:50|7702.1|7692.1|7702.8|7692.8|7702.8|7692.8|7700.9|7690.9|15
1607004600000|2020-12-03 14:10:00|7703|7693|7701|7691|7704.1|7694.1|7700|7690|19
1607004610000|2020-12-03 14:10:10|7700.9|7690.9|7698.5|7688.5|7702.5|7692.5|7698.5|7688.5|20
1607004620000|2020-12-03 14:10:20|7698.3|7688.3|7698.8|7688.8|7699.1|7689.1|7698.1|7688.1|21
1607004630000|2020-12-03 14:10:30|7699|7689|7699.5|7689.5|7699.5|7689.5|7698.5|7688.5|15
1607004640000|2020-12-03 14:10:40|7699|7689|7700.4|7690.4|7701.8|7691.8|7699|7689|12
1607004650000|2020-12-03 14:10:50|7700.3|7690.3|7698.5|7688.5|7700.5|7690.5|7698.5|7688.5|9
1607004660000|2020-12-03 14:11:00|7698.8|7688.8|7696|7686|7699|7689|7696|7686|10
1607004670000|2020-12-03 14:11:10|7695.6|7685.6|7699.4|7689.4|7699.6|7689.6|7695.6|7685.6|17
1607004680000|2020-12-03 14:11:20|7699.3|7689.3|7696.5|7686.5|7699.4|7689.4|7696.3|7686.3|7
1607004690000|2020-12-03 14:11:30|7696.3|7686.3|7695.5|7685.5|7697.5|7687.5|7695.5|7685.5|13
1607004700000|2020-12-03 14:11:40|7695.4|7685.4|7694.1|7684.1|7695.6|7685.6|7693.4|7683.4|14
1607004710000|2020-12-03 14:11:50|7694|7684|7695.5|7685.5|7695.5|7685.5|7693.1|7683.1|11
1607004720000|2020-12-03 14:12:00|7696.3|7686.3|7696.5|7686.5|7697.8|7687.8|7695.5|7685.5|13
1607004730000|2020-12-03 14:12:10|7696.9|7686.9|7695.4|7685.4|7697.6|7687.6|7694.6|7684.6|9
1607004740000|2020-12-03 14:12:20|7695.6|7685.6|7699.5|7689.5|7699.5|7689.5|7695.6|7685.6|11
1607004750000|2020-12-03 14:12:30|7699.3|7689.3|7697.1|7687.1|7699.3|7689.3|7697.1|7687.1|14
1607004760000|2020-12-03 14:12:40|7697.4|7687.4|7698.8|7688.8|7699.5|7689.5|7697.4|7687.4|14
1607004770000|2020-12-03 14:12:50|7698.5|7688.5|7700.8|7690.8|7700.8|7690.8|7698.3|7688.3|12
1607004780000|2020-12-03 14:13:00|7700.5|7690.5|7700.1|7690.1|7700.5|7690.5|7698.1|7688.1|11
1607004790000|2020-12-03 14:13:10|7700.3|7690.3|7700.6|7690.6|7701|7691|7700|7690|15
1607004800000|2020-12-03 14:13:20|7700.5|7690.5|7703.8|7693.8|7704.6|7694.6|7700|7690|16
1607004810000|2020-12-03 14:13:30|7703.9|7693.9|7700.8|7690.8|7703.9|7693.9|7700|7690|12
1607004820000|2020-12-03 14:13:40|7701|7691|7704.4|7694.4|7704.5|7694.5|7701|7691|12
1607004830000|2020-12-03 14:13:50|7704.1|7694.1|7706.3|7696.3|7706.3|7696.3|7703.4|7693.4|10
1607004840000|2020-12-03 14:14:00|7706.5|7696.5|7707.8|7697.8|7707.8|7697.8|7706.3|7696.3|13
1607004850000|2020-12-03 14:14:10|7708|7698|7708.1|7698.1|7709.3|7699.3|7706.5|7696.5|19
1607004860000|2020-12-03 14:14:20|7707.8|7697.8|7708.8|7698.8|7708.8|7698.8|7707.5|7697.5|15
1607004870000|2020-12-03 14:14:30|7708.9|7698.9|7711|7701|7711.6|7701.6|7708.9|7698.9|16
1607004880000|2020-12-03 14:14:40|7711.5|7701.5|7712|7702|7712|7702|7711.5|7701.5|6
1607004890000|2020-12-03 14:14:50|7712.1|7702.1|7711.8|7701.8|7712.3|7702.3|7711.1|7701.1|13
1607004900000|2020-12-03 14:15:00|7711.4|7701.4|7711.4|7701.4|7711.8|7701.8|7711.1|7701.1|7
1607004910000|2020-12-03 14:15:10|7711.1|7701.1|7710.8|7700.8|7711.1|7701.1|7709.9|7699.9|5
1607004920000|2020-12-03 14:15:20|7711|7701|7710.9|7700.9|7712.1|7702.1|7710.4|7700.4|15
1607004930000|2020-12-03 14:15:30|7710.5|7700.5|7707.5|7697.5|7711.3|7701.3|7707.5|7697.5|19
1607004940000|2020-12-03 14:15:40|7707.4|7697.4|7705.1|7695.1|7707.4|7697.4|7705.1|7695.1|9
1607004950000|2020-12-03 14:15:50|7704.8|7694.8|7705.8|7695.8|7706.1|7696.1|7704.8|7694.8|12
1607004960000|2020-12-03 14:16:00|7705.5|7695.5|7708.5|7698.5|7708.9|7698.9|7705.3|7695.3|15
1607004970000|2020-12-03 14:16:10|7708.8|7698.8|7707.1|7697.1|7708.8|7698.8|7705.1|7695.1|15
1607004980000|2020-12-03 14:16:20|7707.6|7697.6|7707.6|7697.6|7709.5|7699.5|7707|7697|16
1607004990000|2020-12-03 14:16:30|7707.5|7697.5|7708.1|7698.1|7708.1|7698.1|7706.3|7696.3|13
1607005000000|2020-12-03 14:16:40|7708|7698|7706.3|7696.3|7708.3|7698.3|7706.3|7696.3|10
1607005010000|2020-12-03 14:16:50|7706.5|7696.5|7705.5|7695.5|7706.8|7696.8|7705.1|7695.1|8
1607005020000|2020-12-03 14:17:00|7705.9|7695.9|7705|7695|7706.4|7696.4|7705|7695|14
1607005030000|2020-12-03 14:17:10|7705.3|7695.3|7709.8|7699.8|7709.8|7699.8|7705.1|7695.1|18
1607005040000|2020-12-03 14:17:20|7709.9|7699.9|7713|7703|7713.8|7703.8|7709.9|7699.9|23
1607005050000|2020-12-03 14:17:30|7712.5|7702.5|7709.9|7699.9|7713|7703|7709.1|7699.1|20
1607005060000|2020-12-03 14:17:40|7710|7700|7713|7703|7713.9|7703.9|7710|7700|15
1607005070000|2020-12-03 14:17:50|7712.8|7702.8|7713.9|7703.9|7713.9|7703.9|7711|7701|25
1607005080000|2020-12-03 14:18:00|7713.6|7703.6|7714.4|7704.4|7714.4|7704.4|7712.6|7702.6|17
1607005090000|2020-12-03 14:18:10|7714.6|7704.6|7714.8|7704.8|7715.9|7705.9|7714.5|7704.5|16
1607005100000|2020-12-03 14:18:20|7714.5|7704.5|7717.3|7707.3|7717.3|7707.3|7714.5|7704.5|18
1607005110000|2020-12-03 14:18:30|7717.1|7707.1|7715.8|7705.8|7717.4|7707.4|7715.6|7705.6|27
1607005120000|2020-12-03 14:18:40|7715.5|7705.5|7716.3|7706.3|7716.5|7706.5|7714.6|7704.6|12
1607005130000|2020-12-03 14:18:50|7716.4|7706.4|7716|7706|7717.4|7707.4|7715.6|7705.6|11
1607005140000|2020-12-03 14:19:00|7715.9|7705.9|7715.6|7705.6|7716.5|7706.5|7714.6|7704.6|16
1607005150000|2020-12-03 14:19:10|7715.8|7705.8|7717.1|7707.1|7717.3|7707.3|7715.8|7705.8|17
1607005160000|2020-12-03 14:19:20|7717.4|7707.4|7718.1|7708.1|7718.4|7708.4|7717.3|7707.3|14
1607005170000|2020-12-03 14:19:30|7718.3|7708.3|7718.1|7708.1|7719.4|7709.4|7718.1|7708.1|6
1607005180000|2020-12-03 14:19:40|7718.4|7708.4|7718|7708|7718.9|7708.9|7717.3|7707.3|16
1607005190000|2020-12-03 14:19:50|7718.1|7708.1|7719|7709|7719.1|7709.1|7718.1|7708.1|8
1607005200000|2020-12-03 14:20:00|7719.1|7709.1|7718|7708|7721.4|7711.4|7717.8|7707.8|17
1607005210000|2020-12-03 14:20:10|7717.8|7707.8|7717|7707|7719|7709|7717|7707|23
1607005220000|2020-12-03 14:20:20|7716.6|7706.6|7715.9|7705.9|7716.6|7706.6|7715.9|7705.9|2
1607005230000|2020-12-03 14:20:30|7715.8|7705.8|7713.6|7703.6|7715.8|7705.8|7713.6|7703.6|9
1607005240000|2020-12-03 14:20:40|7714.1|7704.1|7714.8|7704.8|7715.6|7705.6|7714|7704|12
1607005250000|2020-12-03 14:20:50|7714.9|7704.9|7714.9|7704.9|7715.4|7705.4|7714.6|7704.6|9
1607005260000|2020-12-03 14:21:00|7715.1|7705.1|7713.8|7703.8|7715.8|7705.8|7713.8|7703.8|14
1607005270000|2020-12-03 14:21:10|7713.5|7703.5|7713|7703|7714.5|7704.5|7713|7703|10
1607005280000|2020-12-03 14:21:20|7712.9|7702.9|7709.6|7699.6|7712.9|7702.9|7709.3|7699.3|12
1607005290000|2020-12-03 14:21:30|7709.4|7699.4|7708.5|7698.5|7710|7700|7708|7698|9
1607005300000|2020-12-03 14:21:40|7708.3|7698.3|7708.1|7698.1|7708.3|7698.3|7706.9|7696.9|16
1607005310000|2020-12-03 14:21:50|7708.3|7698.3|7708.6|7698.6|7709.1|7699.1|7707.8|7697.8|16
1607005320000|2020-12-03 14:22:00|7708.9|7698.9|7711.1|7701.1|7711.1|7701.1|7708.6|7698.6|10
1607005330000|2020-12-03 14:22:10|7710.4|7700.4|7712.9|7702.9|7713.1|7703.1|7710.4|7700.4|15
1607005340000|2020-12-03 14:22:20|7712.4|7702.4|7712.4|7702.4|7714.1|7704.1|7710.6|7700.6|18
1607005350000|2020-12-03 14:22:30|7712.1|7702.1|7712.6|7702.6|7712.9|7702.9|7712.1|7702.1|5
1607005360000|2020-12-03 14:22:40|7712.4|7702.4|7709.9|7699.9|7712.4|7702.4|7709.9|7699.9|11
1607005370000|2020-12-03 14:22:50|7710.1|7700.1|7711.6|7701.6|7711.6|7701.6|7709.9|7699.9|7
1607005380000|2020-12-03 14:23:00|7711.9|7701.9|7713.4|7703.4|7713.9|7703.9|7711.4|7701.4|12
1607005390000|2020-12-03 14:23:10|7713.6|7703.6|7712.9|7702.9|7714.6|7704.6|7712.9|7702.9|10
1607005400000|2020-12-03 14:23:20|7713.1|7703.1|7714.4|7704.4|7714.6|7704.6|7713.1|7703.1|4
1607005410000|2020-12-03 14:23:30|7714.1|7704.1|7712.4|7702.4|7714.1|7704.1|7712.4|7702.4|11
1607005420000|2020-12-03 14:23:40|7711.9|7701.9|7711.1|7701.1|7711.9|7701.9|7710.4|7700.4|11
1607005430000|2020-12-03 14:23:50|7710.9|7700.9|7710.4|7700.4|7710.9|7700.9|7710.4|7700.4|5
1607005440000|2020-12-03 14:24:00|7710.6|7700.6|7711.6|7701.6|7712.6|7702.6|7710.4|7700.4|9
1607005450000|2020-12-03 14:24:10|7711.9|7701.9|7711.4|7701.4|7712.6|7702.6|7711.4|7701.4|7
1607005460000|2020-12-03 14:24:20|7711.1|7701.1|7710.9|7700.9|7711.4|7701.4|7710.9|7700.9|4
1607005470000|2020-12-03 14:24:30|7711.1|7701.1|7711.4|7701.4|7711.4|7701.4|7711.1|7701.1|4
1607005480000|2020-12-03 14:24:40|7711.6|7701.6|7711.6|7701.6|7712.4|7702.4|7711.4|7701.4|10
1607005490000|2020-12-03 14:24:50|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|7711.1|7701.1|3
1607005500000|2020-12-03 14:25:00|7711.1|7701.1|7711.9|7701.9|7712.9|7702.9|7711.1|7701.1|14
1607005510000|2020-12-03 14:25:10|7711.6|7701.6|7710.9|7700.9|7711.6|7701.6|7709.9|7699.9|16
1607005520000|2020-12-03 14:25:20|7711.1|7701.1|7710.1|7700.1|7711.6|7701.6|7709.9|7699.9|12
1607005530000|2020-12-03 14:25:30|7710.6|7700.6|7709.1|7699.1|7710.6|7700.6|7709.1|7699.1|11
1607005540000|2020-12-03 14:25:40|7708.6|7698.6|7707.6|7697.6|7709.6|7699.6|7707.6|7697.6|11
1607005550000|2020-12-03 14:25:50|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|7707.4|7697.4|5
1607005560000|2020-12-03 14:26:00|7708.4|7698.4|7709.9|7699.9|7710.9|7700.9|7708.4|7698.4|12
1607005570000|2020-12-03 14:26:10|7710.4|7700.4|7709.4|7699.4|7710.6|7700.6|7709.4|7699.4|6
1607005580000|2020-12-03 14:26:20|7709.6|7699.6|7709.1|7699.1|7710.4|7700.4|7708.9|7698.9|10
1607005590000|2020-12-03 14:26:30|7708.4|7698.4|7706.4|7696.4|7708.4|7698.4|7706.4|7696.4|9
1607005600000|2020-12-03 14:26:40|7706.6|7696.6|7707.4|7697.4|7707.6|7697.6|7706.6|7696.6|7
1607005610000|2020-12-03 14:26:50|7707.6|7697.6|7706.1|7696.1|7707.6|7697.6|7705.9|7695.9|10
1607005620000|2020-12-03 14:27:00|7705.9|7695.9|7709.4|7699.4|7709.4|7699.4|7705.4|7695.4|23
1607005630000|2020-12-03 14:27:10|7709.6|7699.6|7709.9|7699.9|7710.1|7700.1|7709.6|7699.6|5
1607005640000|2020-12-03 14:27:20|7709.6|7699.6|7708.6|7698.6|7709.6|7699.6|7708.1|7698.1|6
1607005650000|2020-12-03 14:27:30|7708.9|7698.9|7709.6|7699.6|7709.6|7699.6|7708.4|7698.4|6
1607005660000|2020-12-03 14:27:40|7709.4|7699.4|7708.9|7698.9|7709.4|7699.4|7708.6|7698.6|4
1607005670000|2020-12-03 14:27:50|7709.1|7699.1|7709.6|7699.6|7709.6|7699.6|7709.1|7699.1|2
1607005680000|2020-12-03 14:28:00|7709.4|7699.4|7708.6|7698.6|7709.4|7699.4|7708.1|7698.1|6
1607005690000|2020-12-03 14:28:10|7708.9|7698.9|7708.9|7698.9|7709.6|7699.6|7708.1|7698.1|10
1607005700000|2020-12-03 14:28:20|7708.6|7698.6|7709.6|7699.6|7709.6|7699.6|7708.6|7698.6|7
1607005710000|2020-12-03 14:28:30|7709.4|7699.4|7710.6|7700.6|7710.6|7700.6|7709.4|7699.4|5
1607005720000|2020-12-03 14:28:40|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|1
1607005730000|2020-12-03 14:28:50|7710.1|7700.1|7709.4|7699.4|7710.1|7700.1|7709.4|7699.4|4
1607005740000|2020-12-03 14:29:00|7709.6|7699.6|7708.6|7698.6|7709.6|7699.6|7708.6|7698.6|4
1607005750000|2020-12-03 14:29:10|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7708.4|7698.4|2
1607005770000|2020-12-03 14:29:30|7708.4|7698.4|7707.6|7697.6|7708.4|7698.4|7707.1|7697.1|8
1607005780000|2020-12-03 14:29:40|7707.9|7697.9|7707.9|7697.9|7708.1|7698.1|7707.6|7697.6|5
1607005790000|2020-12-03 14:29:50|7708.4|7698.4|7707.1|7697.1|7708.4|7698.4|7707.1|7697.1|6
1607005800000|2020-12-03 14:30:00|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.6|7695.6|15
1607005810000|2020-12-03 14:30:10|7705.4|7695.4|7703.6|7693.6|7705.6|7695.6|7703.6|7693.6|9
1607005820000|2020-12-03 14:30:20|7703.4|7693.4|7701.6|7691.6|7703.4|7693.4|7700.9|7690.9|15
1607005830000|2020-12-03 14:30:30|7702.1|7692.1|7697.6|7687.6|7702.1|7692.1|7697.4|7687.4|23
1607005840000|2020-12-03 14:30:40|7697.9|7687.9|7698.4|7688.4|7699.6|7689.6|7696.6|7686.6|19
1607005850000|2020-12-03 14:30:50|7698.1|7688.1|7697.6|7687.6|7698.1|7688.1|7696.6|7686.6|9
1607005860000|2020-12-03 14:31:00|7697.9|7687.9|7697.6|7687.6|7698.6|7688.6|7697.6|7687.6|8
1607005870000|2020-12-03 14:31:10|7697.9|7687.9|7698.6|7688.6|7698.9|7688.9|7697.9|7687.9|5
1607005880000|2020-12-03 14:31:20|7698.4|7688.4|7701.9|7691.9|7701.9|7691.9|7698.1|7688.1|15
1607005890000|2020-12-03 14:31:30|7702.4|7692.4|7698.9|7688.9|7702.4|7692.4|7698.9|7688.9|18
1607005900000|2020-12-03 14:31:40|7699.4|7689.4|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|21
1607005910000|2020-12-03 14:31:50|7698.9|7688.9|7700.4|7690.4|7700.6|7690.6|7698.9|7688.9|8
1607005920000|2020-12-03 14:32:00|7700.6|7690.6|7699.6|7689.6|7701.4|7691.4|7697.6|7687.6|20
1607005930000|2020-12-03 14:32:10|7699.4|7689.4|7697.6|7687.6|7699.6|7689.6|7697.6|7687.6|11
1607005940000|2020-12-03 14:32:20|7697.9|7687.9|7698.6|7688.6|7698.9|7688.9|7697.4|7687.4|14
1607005950000|2020-12-03 14:32:30|7698.4|7688.4|7697.4|7687.4|7699.4|7689.4|7697.4|7687.4|15
1607005960000|2020-12-03 14:32:40|7697.1|7687.1|7696.6|7686.6|7697.1|7687.1|7696.1|7686.1|13
1607005970000|2020-12-03 14:32:50|7696.4|7686.4|7698.1|7688.1|7698.1|7688.1|7696.1|7686.1|11
1607005980000|2020-12-03 14:33:00|7698.6|7688.6|7696.4|7686.4|7699.4|7689.4|7696.4|7686.4|11
1607005990000|2020-12-03 14:33:10|7696.1|7686.1|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|5
1607006000000|2020-12-03 14:33:20|7695.9|7685.9|7693.9|7683.9|7695.9|7685.9|7693.9|7683.9|8
1607006010000|2020-12-03 14:33:30|7693.6|7683.6|7691.6|7681.6|7693.6|7683.6|7691.6|7681.6|13
1607006020000|2020-12-03 14:33:40|7691.4|7681.4|7689.4|7679.4|7691.9|7681.9|7689.4|7679.4|15
1607006030000|2020-12-03 14:33:50|7689.6|7679.6|7687.9|7677.9|7690.1|7680.1|7687.6|7677.6|15
1607006040000|2020-12-03 14:34:00|7688.1|7678.1|7687.4|7677.4|7688.1|7678.1|7686.6|7676.6|11
1607006050000|2020-12-03 14:34:10|7687.1|7677.1|7686.6|7676.6|7687.6|7677.6|7686.6|7676.6|10
1607006060000|2020-12-03 14:34:20|7686.9|7676.9|7688.1|7678.1|7688.1|7678.1|7686.9|7676.9|7
1607006070000|2020-12-03 14:34:30|7688.6|7678.6|7689.9|7679.9|7691.1|7681.1|7688.6|7678.6|16
1607006080000|2020-12-03 14:34:40|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7689.9|7679.9|8
1607006090000|2020-12-03 14:34:50|7689.9|7679.9|7688.9|7678.9|7689.9|7679.9|7686.9|7676.9|15
1607006100000|2020-12-03 14:35:00|7689.1|7679.1|7687.1|7677.1|7689.6|7679.6|7687.1|7677.1|10
1607006110000|2020-12-03 14:35:10|7686.9|7676.9|7687.1|7677.1|7688.1|7678.1|7686.6|7676.6|12
1607006120000|2020-12-03 14:35:20|7687.4|7677.4|7687.4|7677.4|7688.1|7678.1|7686.6|7676.6|14
1607006130000|2020-12-03 14:35:30|7687.1|7677.1|7686.9|7676.9|7687.4|7677.4|7686.6|7676.6|16
1607006140000|2020-12-03 14:35:40|7686.6|7676.6|7684.6|7674.6|7686.9|7676.9|7683.6|7673.6|18
1607006150000|2020-12-03 14:35:50|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.4|7673.4|18
1607006160000|2020-12-03 14:36:00|7684.4|7674.4|7685.9|7675.9|7687.6|7677.6|7683.6|7673.6|28
1607006170000|2020-12-03 14:36:10|7685.6|7675.6|7685.4|7675.4|7686.4|7676.4|7684.6|7674.6|28
1607006180000|2020-12-03 14:36:20|7685.9|7675.9|7682.4|7672.4|7685.9|7675.9|7682.4|7672.4|16
1607006190000|2020-12-03 14:36:30|7682.1|7672.1|7682.4|7672.4|7682.9|7672.9|7679.4|7669.4|18
1607006200000|2020-12-03 14:36:40|7681.9|7671.9|7679.1|7669.1|7681.9|7671.9|7678.6|7668.6|13
1607006210000|2020-12-03 14:36:50|7678.9|7668.9|7678.6|7668.6|7680.4|7670.4|7678.6|7668.6|18
1607006220000|2020-12-03 14:37:00|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7677.9|7667.9|9
1607006230000|2020-12-03 14:37:10|7679.4|7669.4|7681.6|7671.6|7681.6|7671.6|7679.4|7669.4|11
1607006240000|2020-12-03 14:37:20|7682.6|7672.6|7685.4|7675.4|7685.6|7675.6|7682.6|7672.6|12
1607006250000|2020-12-03 14:37:30|7684.9|7674.9|7687.4|7677.4|7688.6|7678.6|7684.9|7674.9|16
1607006260000|2020-12-03 14:37:40|7686.6|7676.6|7686.1|7676.1|7687.1|7677.1|7685.9|7675.9|14
1607006270000|2020-12-03 14:37:50|7685.9|7675.9|7688.4|7678.4|7688.4|7678.4|7685.9|7675.9|14
1607006280000|2020-12-03 14:38:00|7688.6|7678.6|7685.4|7675.4|7688.6|7678.6|7684.6|7674.6|15
1607006290000|2020-12-03 14:38:10|7685.1|7675.1|7688.1|7678.1|7688.1|7678.1|7685.1|7675.1|8
1607006300000|2020-12-03 14:38:20|7687.9|7677.9|7685.4|7675.4|7687.9|7677.9|7685.4|7675.4|11
1607006310000|2020-12-03 14:38:30|7685.6|7675.6|7685.4|7675.4|7685.9|7675.9|7685.4|7675.4|8
1607006320000|2020-12-03 14:38:40|7685.6|7675.6|7684.4|7674.4|7685.6|7675.6|7684.4|7674.4|8
1607006330000|2020-12-03 14:38:50|7684.6|7674.6|7686.4|7676.4|7686.4|7676.4|7684.6|7674.6|9
1607006340000|2020-12-03 14:39:00|7687.1|7677.1|7685.1|7675.1|7688.1|7678.1|7685.1|7675.1|13
1607006350000|2020-12-03 14:39:10|7684.9|7674.9|7684.9|7674.9|7685.9|7675.9|7684.4|7674.4|10
1607006360000|2020-12-03 14:39:20|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7684.4|7674.4|7
1607006370000|2020-12-03 14:39:30|7684.9|7674.9|7686.1|7676.1|7686.1|7676.1|7684.4|7674.4|12
1607006380000|2020-12-03 14:39:40|7686.4|7676.4|7685.6|7675.6|7686.9|7676.9|7685.1|7675.1|7
1607006390000|2020-12-03 14:39:50|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|10
1607006400000|2020-12-03 14:40:00|7685.9|7675.9|7686.6|7676.6|7687.1|7677.1|7685.6|7675.6|6
1607006410000|2020-12-03 14:40:10|7686.9|7676.9|7684.9|7674.9|7686.9|7676.9|7684.9|7674.9|9
1607006420000|2020-12-03 14:40:20|7685.1|7675.1|7685.4|7675.4|7686.1|7676.1|7684.9|7674.9|10
1607006430000|2020-12-03 14:40:30|7685.1|7675.1|7685.4|7675.4|7685.6|7675.6|7684.6|7674.6|18
1607006440000|2020-12-03 14:40:40|7685.6|7675.6|7685.1|7675.1|7685.6|7675.6|7684.6|7674.6|7
1607006450000|2020-12-03 14:40:50|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.6|7674.6|10
1607006460000|2020-12-03 14:41:00|7685.6|7675.6|7685.4|7675.4|7686.4|7676.4|7685.4|7675.4|6
1607006470000|2020-12-03 14:41:10|7685.6|7675.6|7686.4|7676.4|7686.4|7676.4|7685.6|7675.6|4
1607006480000|2020-12-03 14:41:20|7686.6|7676.6|7689.9|7679.9|7689.9|7679.9|7686.6|7676.6|7
1607006490000|2020-12-03 14:41:30|7690.1|7680.1|7692.6|7682.6|7692.6|7682.6|7690.1|7680.1|10
1607006500000|2020-12-03 14:41:40|7692.9|7682.9|7694.9|7684.9|7694.9|7684.9|7692.9|7682.9|16
1607006510000|2020-12-03 14:41:50|7694.6|7684.6|7692.9|7682.9|7694.9|7684.9|7692.4|7682.4|12
1607006520000|2020-12-03 14:42:00|7692.6|7682.6|7694.9|7684.9|7694.9|7684.9|7692.6|7682.6|10
1607006530000|2020-12-03 14:42:10|7694.6|7684.6|7695.6|7685.6|7695.6|7685.6|7693.9|7683.9|6
1607006540000|2020-12-03 14:42:20|7695.9|7685.9|7698.1|7688.1|7698.1|7688.1|7695.9|7685.9|5
1607006550000|2020-12-03 14:42:30|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.4|7687.4|8
1607006560000|2020-12-03 14:42:40|7697.4|7687.4|7697.4|7687.4|7697.9|7687.9|7696.9|7686.9|9
1607006570000|2020-12-03 14:42:50|7697.1|7687.1|7698.4|7688.4|7698.4|7688.4|7697.1|7687.1|13
1607006580000|2020-12-03 14:43:00|7698.1|7688.1|7699.6|7689.6|7700.1|7690.1|7698.1|7688.1|6
1607006590000|2020-12-03 14:43:10|7699.4|7689.4|7697.1|7687.1|7699.4|7689.4|7696.9|7686.9|15
1607006600000|2020-12-03 14:43:20|7696.9|7686.9|7695.9|7685.9|7697.1|7687.1|7695.9|7685.9|7
1607006610000|2020-12-03 14:43:30|7696.1|7686.1|7694.9|7684.9|7696.1|7686.1|7694.9|7684.9|6
1607006620000|2020-12-03 14:43:40|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7693.1|7683.1|8
1607006630000|2020-12-03 14:43:50|7693.6|7683.6|7694.1|7684.1|7694.1|7684.1|7693.4|7683.4|5
1607006640000|2020-12-03 14:44:00|7694.4|7684.4|7693.6|7683.6|7695.1|7685.1|7693.4|7683.4|8
1607006650000|2020-12-03 14:44:10|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607006660000|2020-12-03 14:44:20|7693.6|7683.6|7694.6|7684.6|7694.6|7684.6|7693.6|7683.6|5
1607006670000|2020-12-03 14:44:30|7694.9|7684.9|7697.9|7687.9|7697.9|7687.9|7694.9|7684.9|13
1607006680000|2020-12-03 14:44:40|7698.1|7688.1|7696.6|7686.6|7698.1|7688.1|7696.6|7686.6|6
1607006690000|2020-12-03 14:44:50|7696.4|7686.4|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|3
1607006700000|2020-12-03 14:45:00|7695.6|7685.6|7693.9|7683.9|7695.6|7685.6|7693.4|7683.4|7
1607006710000|2020-12-03 14:45:10|7693.6|7683.6|7692.1|7682.1|7693.6|7683.6|7691.6|7681.6|10
1607006720000|2020-12-03 14:45:20|7691.9|7681.9|7688.9|7678.9|7691.9|7681.9|7688.9|7678.9|9
1607006730000|2020-12-03 14:45:30|7688.6|7678.6|7687.4|7677.4|7688.9|7678.9|7686.6|7676.6|11
1607006740000|2020-12-03 14:45:40|7687.1|7677.1|7686.4|7676.4|7687.1|7677.1|7686.1|7676.1|11
1607006750000|2020-12-03 14:45:50|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.1|7675.1|4
1607006760000|2020-12-03 14:46:00|7685.6|7675.6|7685.1|7675.1|7685.6|7675.6|7684.9|7674.9|11
1607006770000|2020-12-03 14:46:10|7685.6|7675.6|7685.1|7675.1|7685.9|7675.9|7685.1|7675.1|8
1607006780000|2020-12-03 14:46:20|7684.9|7674.9|7682.4|7672.4|7684.9|7674.9|7682.1|7672.1|17
1607006790000|2020-12-03 14:46:30|7682.6|7672.6|7682.4|7672.4|7683.6|7673.6|7682.4|7672.4|14
1607006800000|2020-12-03 14:46:40|7682.6|7672.6|7682.9|7672.9|7683.9|7673.9|7682.4|7672.4|12
1607006810000|2020-12-03 14:46:50|7682.6|7672.6|7683.6|7673.6|7683.6|7673.6|7681.9|7671.9|10
1607006820000|2020-12-03 14:47:00|7683.9|7673.9|7688.6|7678.6|7688.9|7678.9|7683.9|7673.9|11
1607006830000|2020-12-03 14:47:10|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.6|7677.6|3
1607006840000|2020-12-03 14:47:20|7688.1|7678.1|7687.9|7677.9|7688.6|7678.6|7687.4|7677.4|8
1607006860000|2020-12-03 14:47:40|7687.6|7677.6|7690.9|7680.9|7690.9|7680.9|7687.1|7677.1|14
1607006870000|2020-12-03 14:47:50|7691.1|7681.1|7691.4|7681.4|7691.6|7681.6|7690.4|7680.4|12
1607006880000|2020-12-03 14:48:00|7691.6|7681.6|7690.4|7680.4|7691.6|7681.6|7690.4|7680.4|4
1607006890000|2020-12-03 14:48:10|7690.6|7680.6|7691.1|7681.1|7692.6|7682.6|7690.6|7680.6|10
1607006900000|2020-12-03 14:48:20|7690.9|7680.9|7688.4|7678.4|7690.9|7680.9|7688.4|7678.4|10
1607006910000|2020-12-03 14:48:30|7688.1|7678.1|7686.1|7676.1|7688.1|7678.1|7686.1|7676.1|3
1607006920000|2020-12-03 14:48:40|7685.9|7675.9|7684.6|7674.6|7685.9|7675.9|7684.6|7674.6|5
1607006930000|2020-12-03 14:48:50|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.1|7673.1|10
1607006940000|2020-12-03 14:49:00|7685.1|7675.1|7686.1|7676.1|7686.4|7676.4|7684.4|7674.4|10
1607006950000|2020-12-03 14:49:10|7686.4|7676.4|7688.4|7678.4|7688.4|7678.4|7686.4|7676.4|9
1607006960000|2020-12-03 14:49:20|7688.1|7678.1|7686.6|7676.6|7688.1|7678.1|7686.6|7676.6|5
1607006970000|2020-12-03 14:49:30|7686.4|7676.4|7684.6|7674.6|7687.6|7677.6|7684.4|7674.4|13
1607006980000|2020-12-03 14:49:40|7684.9|7674.9|7686.4|7676.4|7686.9|7676.9|7684.9|7674.9|7
1607006990000|2020-12-03 14:49:50|7686.6|7676.6|7684.9|7674.9|7687.6|7677.6|7684.9|7674.9|14
1607007000000|2020-12-03 14:50:00|7684.6|7674.6|7683.1|7673.1|7684.6|7674.6|7682.4|7672.4|13
1607007010000|2020-12-03 14:50:10|7683.4|7673.4|7683.9|7673.9|7684.1|7674.1|7682.4|7672.4|9
1607007020000|2020-12-03 14:50:20|7683.6|7673.6|7686.6|7676.6|7686.6|7676.6|7683.6|7673.6|8
1607007030000|2020-12-03 14:50:30|7686.4|7676.4|7683.9|7673.9|7686.4|7676.4|7683.9|7673.9|10
1607007040000|2020-12-03 14:50:40|7684.1|7674.1|7685.4|7675.4|7685.4|7675.4|7683.9|7673.9|7
1607007050000|2020-12-03 14:50:50|7686.4|7676.4|7688.4|7678.4|7688.4|7678.4|7686.4|7676.4|11
1607007060000|2020-12-03 14:51:00|7688.1|7678.1|7687.1|7677.1|7688.4|7678.4|7686.4|7676.4|8
1607007070000|2020-12-03 14:51:10|7686.6|7676.6|7687.1|7677.1|7687.1|7677.1|7686.4|7676.4|4
1607007080000|2020-12-03 14:51:20|7687.4|7677.4|7685.4|7675.4|7687.9|7677.9|7685.4|7675.4|10
1607007090000|2020-12-03 14:51:30|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7684.4|7674.4|9
1607007100000|2020-12-03 14:51:40|7684.9|7674.9|7686.6|7676.6|7686.9|7676.9|7684.9|7674.9|11
1607007110000|2020-12-03 14:51:50|7686.9|7676.9|7685.6|7675.6|7686.9|7676.9|7685.6|7675.6|7
1607007120000|2020-12-03 14:52:00|7685.9|7675.9|7686.9|7676.9|7686.9|7676.9|7685.1|7675.1|7
1607007130000|2020-12-03 14:52:10|7686.6|7676.6|7685.9|7675.9|7686.6|7676.6|7685.1|7675.1|11
1607007140000|2020-12-03 14:52:20|7685.6|7675.6|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|2
1607007150000|2020-12-03 14:52:30|7685.4|7675.4|7685.6|7675.6|7685.9|7675.9|7685.1|7675.1|8
1607007160000|2020-12-03 14:52:40|7685.9|7675.9|7686.1|7676.1|7686.4|7676.4|7685.9|7675.9|7
1607007170000|2020-12-03 14:52:50|7686.4|7676.4|7688.9|7678.9|7688.9|7678.9|7686.4|7676.4|8
1607007180000|2020-12-03 14:53:00|7689.1|7679.1|7690.4|7680.4|7690.4|7680.4|7688.6|7678.6|12
1607007190000|2020-12-03 14:53:10|7690.1|7680.1|7690.9|7680.9|7690.9|7680.9|7689.9|7679.9|5
1607007200000|2020-12-03 14:53:20|7690.6|7680.6|7690.9|7680.9|7691.1|7681.1|7690.6|7680.6|5
1607007210000|2020-12-03 14:53:30|7690.6|7680.6|7691.6|7681.6|7691.6|7681.6|7690.1|7680.1|11
1607007220000|2020-12-03 14:53:40|7691.9|7681.9|7693.4|7683.4|7693.4|7683.4|7691.6|7681.6|6
1607007230000|2020-12-03 14:53:50|7693.6|7683.6|7695.1|7685.1|7695.4|7685.4|7693.6|7683.6|5
1607007240000|2020-12-03 14:54:00|7694.9|7684.9|7694.4|7684.4|7694.9|7684.9|7694.1|7684.1|6
1607007250000|2020-12-03 14:54:10|7694.1|7684.1|7691.4|7681.4|7694.1|7684.1|7691.4|7681.4|7
1607007260000|2020-12-03 14:54:20|7691.6|7681.6|7691.9|7681.9|7692.4|7682.4|7691.6|7681.6|6
1607007270000|2020-12-03 14:54:30|7692.1|7682.1|7691.6|7681.6|7692.1|7682.1|7691.4|7681.4|7
1607007280000|2020-12-03 14:54:40|7691.4|7681.4|7694.9|7684.9|7694.9|7684.9|7691.4|7681.4|12
1607007290000|2020-12-03 14:54:50|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|5
1607007300000|2020-12-03 14:55:00|7694.4|7684.4|7691.4|7681.4|7694.4|7684.4|7690.9|7680.9|16
1607007310000|2020-12-03 14:55:10|7690.9|7680.9|7689.9|7679.9|7690.9|7680.9|7689.9|7679.9|5
1607007320000|2020-12-03 14:55:20|7689.6|7679.6|7690.6|7680.6|7690.6|7680.6|7689.6|7679.6|4
1607007330000|2020-12-03 14:55:30|7690.4|7680.4|7688.1|7678.1|7690.6|7680.6|7687.9|7677.9|13
1607007340000|2020-12-03 14:55:40|7687.9|7677.9|7687.4|7677.4|7688.1|7678.1|7687.4|7677.4|11
1607007350000|2020-12-03 14:55:50|7687.6|7677.6|7686.6|7676.6|7688.9|7678.9|7686.6|7676.6|9
1607007360000|2020-12-03 14:56:00|7686.9|7676.9|7686.6|7676.6|7687.6|7677.6|7686.1|7676.1|11
1607007370000|2020-12-03 14:56:10|7686.4|7676.4|7685.4|7675.4|7686.6|7676.6|7685.4|7675.4|9
1607007380000|2020-12-03 14:56:20|7685.1|7675.1|7685.4|7675.4|7685.9|7675.9|7684.6|7674.6|14
1607007390000|2020-12-03 14:56:30|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7683.1|7673.1|12
1607007400000|2020-12-03 14:56:40|7684.6|7674.6|7682.6|7672.6|7684.6|7674.6|7682.1|7672.1|18
1607007410000|2020-12-03 14:56:50|7683.1|7673.1|7685.4|7675.4|7685.4|7675.4|7683.1|7673.1|7
1607007420000|2020-12-03 14:57:00|7685.6|7675.6|7685.4|7675.4|7686.4|7676.4|7685.4|7675.4|9
1607007430000|2020-12-03 14:57:10|7685.6|7675.6|7683.6|7673.6|7685.9|7675.9|7683.6|7673.6|13
1607007440000|2020-12-03 14:57:20|7683.4|7673.4|7681.4|7671.4|7683.4|7673.4|7680.9|7670.9|14
1607007450000|2020-12-03 14:57:30|7681.6|7671.6|7682.4|7672.4|7682.9|7672.9|7681.4|7671.4|15
1607007460000|2020-12-03 14:57:40|7682.6|7672.6|7682.4|7672.4|7683.6|7673.6|7681.4|7671.4|15
1607007470000|2020-12-03 14:57:50|7682.6|7672.6|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|5
1607007480000|2020-12-03 14:58:00|7682.9|7672.9|7683.4|7673.4|7683.4|7673.4|7682.6|7672.6|6
1607007490000|2020-12-03 14:58:10|7683.1|7673.1|7681.9|7671.9|7683.1|7673.1|7681.9|7671.9|10
1607007500000|2020-12-03 14:58:20|7682.1|7672.1|7681.9|7671.9|7682.9|7672.9|7681.9|7671.9|10
1607007510000|2020-12-03 14:58:30|7681.6|7671.6|7680.9|7670.9|7681.9|7671.9|7679.9|7669.9|16
1607007520000|2020-12-03 14:58:40|7680.6|7670.6|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|5
1607007530000|2020-12-03 14:58:50|7679.9|7669.9|7679.1|7669.1|7679.9|7669.9|7678.9|7668.9|5
1607007540000|2020-12-03 14:59:00|7678.6|7668.6|7677.9|7667.9|7678.6|7668.6|7675.1|7665.1|18
1607007550000|2020-12-03 14:59:10|7678.1|7668.1|7679.9|7669.9|7679.9|7669.9|7677.9|7667.9|11
1607007560000|2020-12-03 14:59:20|7680.1|7670.1|7682.6|7672.6|7682.9|7672.9|7680.1|7670.1|7
1607007570000|2020-12-03 14:59:30|7682.4|7672.4|7683.4|7673.4|7684.1|7674.1|7682.1|7672.1|9
1607007580000|2020-12-03 14:59:40|7683.6|7673.6|7683.6|7673.6|7685.1|7675.1|7683.6|7673.6|8
1607007590000|2020-12-03 14:59:50|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.1|7673.1|9
1607007600000|2020-12-03 15:00:00|7684.4|7674.4|7686.1|7676.1|7686.1|7676.1|7684.1|7674.1|12
1607007610000|2020-12-03 15:00:10|7685.9|7675.9|7687.1|7677.1|7687.1|7677.1|7685.4|7675.4|14
1607007620000|2020-12-03 15:00:20|7687.4|7677.4|7689.1|7679.1|7691.9|7681.9|7687.4|7677.4|19
1607007630000|2020-12-03 15:00:30|7689.4|7679.4|7689.4|7679.4|7690.1|7680.1|7687.9|7677.9|20
1607007640000|2020-12-03 15:00:40|7689.1|7679.1|7690.1|7680.1|7690.1|7680.1|7688.6|7678.6|20
1607007650000|2020-12-03 15:00:50|7689.9|7679.9|7692.4|7682.4|7692.4|7682.4|7689.4|7679.4|13
1607007660000|2020-12-03 15:01:00|7692.1|7682.1|7693.4|7683.4|7693.4|7683.4|7691.9|7681.9|5
1607007670000|2020-12-03 15:01:10|7693.6|7683.6|7694.4|7684.4|7694.9|7684.9|7693.6|7683.6|14
1607007680000|2020-12-03 15:01:20|7694.6|7684.6|7695.9|7685.9|7695.9|7685.9|7694.6|7684.6|20
1607007690000|2020-12-03 15:01:30|7695.6|7685.6|7695.1|7685.1|7695.6|7685.6|7694.1|7684.1|17
1607007700000|2020-12-03 15:01:40|7695.4|7685.4|7695.9|7685.9|7696.1|7686.1|7694.9|7684.9|11
1607007710000|2020-12-03 15:01:50|7696.1|7686.1|7697.9|7687.9|7699.6|7689.6|7696.1|7686.1|18
1607007720000|2020-12-03 15:02:00|7698.9|7688.9|7696.1|7686.1|7698.9|7688.9|7696.1|7686.1|19
1607007730000|2020-12-03 15:02:10|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|2
1607007740000|2020-12-03 15:02:20|7695.9|7685.9|7693.9|7683.9|7696.1|7686.1|7693.9|7683.9|20
1607007750000|2020-12-03 15:02:30|7694.1|7684.1|7694.6|7684.6|7694.9|7684.9|7692.6|7682.6|17
1607007760000|2020-12-03 15:02:40|7694.9|7684.9|7692.1|7682.1|7694.9|7684.9|7692.1|7682.1|11
1607007770000|2020-12-03 15:02:50|7691.9|7681.9|7690.4|7680.4|7691.9|7681.9|7689.6|7679.6|19
1607007780000|2020-12-03 15:03:00|7690.6|7680.6|7693.1|7683.1|7693.1|7683.1|7690.4|7680.4|24
1607007790000|2020-12-03 15:03:10|7692.9|7682.9|7691.4|7681.4|7694.4|7684.4|7690.9|7680.9|23
1607007800000|2020-12-03 15:03:20|7691.6|7681.6|7696.4|7686.4|7696.9|7686.9|7691.6|7681.6|22
1607007810000|2020-12-03 15:03:30|7695.6|7685.6|7693.4|7683.4|7696.4|7686.4|7693.4|7683.4|20
1607007820000|2020-12-03 15:03:40|7692.9|7682.9|7696.6|7686.6|7696.6|7686.6|7692.9|7682.9|11
1607007830000|2020-12-03 15:03:50|7697.1|7687.1|7693.6|7683.6|7697.4|7687.4|7691.9|7681.9|15
1607007840000|2020-12-03 15:04:00|7693.4|7683.4|7693.9|7683.9|7694.1|7684.1|7693.4|7683.4|5
1607007850000|2020-12-03 15:04:10|7694.1|7684.1|7694.6|7684.6|7695.6|7685.6|7694.1|7684.1|12
1607007860000|2020-12-03 15:04:20|7694.4|7684.4|7692.1|7682.1|7694.4|7684.4|7692.1|7682.1|9
1607007870000|2020-12-03 15:04:30|7691.9|7681.9|7688.4|7678.4|7691.9|7681.9|7688.4|7678.4|10
1607007880000|2020-12-03 15:04:40|7688.1|7678.1|7685.1|7675.1|7688.6|7678.6|7685.1|7675.1|21
1607007890000|2020-12-03 15:04:50|7684.9|7674.9|7680.1|7670.1|7685.6|7675.6|7680.1|7670.1|29
1607007900000|2020-12-03 15:05:00|7679.9|7669.9|7679.1|7669.1|7679.9|7669.9|7674.4|7664.4|27
1607007910000|2020-12-03 15:05:10|7679.6|7669.6|7680.4|7670.4|7681.6|7671.6|7679.1|7669.1|24
1607007920000|2020-12-03 15:05:20|7678.6|7668.6|7677.4|7667.4|7678.6|7668.6|7675.9|7665.9|16
1607007930000|2020-12-03 15:05:30|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7676.4|7666.4|18
1607007940000|2020-12-03 15:05:40|7678.1|7668.1|7677.6|7667.6|7678.9|7668.9|7677.4|7667.4|19
1607007950000|2020-12-03 15:05:50|7677.9|7667.9|7678.1|7668.1|7678.1|7668.1|7677.6|7667.6|10
1607007960000|2020-12-03 15:06:00|7678.4|7668.4|7676.9|7666.9|7678.4|7668.4|7676.9|7666.9|16
1607007970000|2020-12-03 15:06:10|7677.1|7667.1|7677.4|7667.4|7678.6|7668.6|7677.1|7667.1|17
1607007980000|2020-12-03 15:06:20|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7676.4|7666.4|9
1607008000000|2020-12-03 15:06:40|7677.6|7667.6|7674.9|7664.9|7677.6|7667.6|7674.9|7664.9|6
1607008010000|2020-12-03 15:06:50|7674.6|7664.6|7673.9|7663.9|7674.6|7664.6|7673.1|7663.1|13
1607008020000|2020-12-03 15:07:00|7674.1|7664.1|7675.6|7665.6|7675.6|7665.6|7673.4|7663.4|9
1607008030000|2020-12-03 15:07:10|7675.4|7665.4|7676.9|7666.9|7676.9|7666.9|7674.9|7664.9|11
1607008040000|2020-12-03 15:07:20|7677.1|7667.1|7679.6|7669.6|7679.9|7669.9|7676.6|7666.6|16
1607008050000|2020-12-03 15:07:30|7679.9|7669.9|7679.4|7669.4|7680.6|7670.6|7678.9|7668.9|7
1607008060000|2020-12-03 15:07:40|7679.1|7669.1|7678.9|7668.9|7679.4|7669.4|7678.4|7668.4|8
1607008070000|2020-12-03 15:07:50|7679.1|7669.1|7680.9|7670.9|7680.9|7670.9|7679.1|7669.1|5
1607008080000|2020-12-03 15:08:00|7681.1|7671.1|7681.6|7671.6|7682.9|7672.9|7681.1|7671.1|18
1607008090000|2020-12-03 15:08:10|7681.4|7671.4|7678.6|7668.6|7681.4|7671.4|7678.6|7668.6|12
1607008100000|2020-12-03 15:08:20|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7677.6|7667.6|22
1607008110000|2020-12-03 15:08:30|7678.4|7668.4|7678.1|7668.1|7678.9|7668.9|7677.6|7667.6|18
1607008120000|2020-12-03 15:08:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.1|7668.1|8
1607008130000|2020-12-03 15:08:50|7678.9|7668.9|7681.1|7671.1|7681.1|7671.1|7678.9|7668.9|9
1607008140000|2020-12-03 15:09:00|7681.4|7671.4|7682.1|7672.1|7682.6|7672.6|7680.6|7670.6|12
1607008150000|2020-12-03 15:09:10|7682.4|7672.4|7683.6|7673.6|7683.6|7673.6|7682.4|7672.4|14
1607008160000|2020-12-03 15:09:20|7683.4|7673.4|7682.6|7672.6|7683.6|7673.6|7682.6|7672.6|5
1607008170000|2020-12-03 15:09:30|7682.4|7672.4|7681.4|7671.4|7682.4|7672.4|7680.9|7670.9|11
1607008180000|2020-12-03 15:09:40|7681.6|7671.6|7681.6|7671.6|7682.4|7672.4|7681.1|7671.1|16
1607008190000|2020-12-03 15:09:50|7681.9|7671.9|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|12
1607008200000|2020-12-03 15:10:00|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|6
1607008210000|2020-12-03 15:10:10|7681.4|7671.4|7682.6|7672.6|7682.6|7672.6|7681.4|7671.4|7
1607008220000|2020-12-03 15:10:20|7682.9|7672.9|7677.4|7667.4|7682.9|7672.9|7677.4|7667.4|14
1607008230000|2020-12-03 15:10:30|7677.1|7667.1|7673.9|7663.9|7677.1|7667.1|7673.9|7663.9|18
1607008240000|2020-12-03 15:10:40|7673.4|7663.4|7672.1|7662.1|7673.6|7663.6|7672.1|7662.1|15
1607008250000|2020-12-03 15:10:50|7672.4|7662.4|7671.9|7661.9|7672.9|7662.9|7671.9|7661.9|9
1607008260000|2020-12-03 15:11:00|7671.6|7661.6|7671.9|7661.9|7672.6|7662.6|7671.4|7661.4|14
1607008270000|2020-12-03 15:11:10|7672.1|7662.1|7672.4|7662.4|7672.6|7662.6|7671.9|7661.9|8
1607008280000|2020-12-03 15:11:20|7672.6|7662.6|7671.9|7661.9|7673.6|7663.6|7671.9|7661.9|16
1607008290000|2020-12-03 15:11:30|7671.6|7661.6|7672.1|7662.1|7672.1|7662.1|7671.6|7661.6|9
1607008300000|2020-12-03 15:11:40|7672.4|7662.4|7672.4|7662.4|7672.6|7662.6|7671.9|7661.9|7
1607008310000|2020-12-03 15:11:50|7672.1|7662.1|7670.4|7660.4|7672.1|7662.1|7669.9|7659.9|17
1607008320000|2020-12-03 15:12:00|7670.6|7660.6|7669.9|7659.9|7671.1|7661.1|7669.9|7659.9|10
1607008330000|2020-12-03 15:12:10|7670.1|7660.1|7674.9|7664.9|7675.1|7665.1|7670.1|7660.1|17
1607008340000|2020-12-03 15:12:20|7675.1|7665.1|7673.4|7663.4|7675.6|7665.6|7673.4|7663.4|11
1607008350000|2020-12-03 15:12:30|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7672.1|7662.1|11
1607008360000|2020-12-03 15:12:40|7673.9|7663.9|7675.6|7665.6|7675.9|7665.9|7673.9|7663.9|7
1607008370000|2020-12-03 15:12:50|7675.4|7665.4|7673.4|7663.4|7675.4|7665.4|7672.6|7662.6|14
1607008380000|2020-12-03 15:13:00|7673.6|7663.6|7671.4|7661.4|7674.1|7664.1|7671.4|7661.4|15
1607008390000|2020-12-03 15:13:10|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7669.9|7659.9|11
1607008400000|2020-12-03 15:13:20|7671.4|7661.4|7672.6|7662.6|7673.4|7663.4|7671.4|7661.4|18
1607008410000|2020-12-03 15:13:30|7672.4|7662.4|7672.1|7662.1|7672.9|7662.9|7672.1|7662.1|11
1607008420000|2020-12-03 15:13:40|7672.4|7662.4|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|10
1607008430000|2020-12-03 15:13:50|7671.9|7661.9|7672.6|7662.6|7672.6|7662.6|7671.1|7661.1|8
1607008440000|2020-12-03 15:14:00|7672.9|7662.9|7671.9|7661.9|7673.6|7663.6|7671.9|7661.9|7
1607008450000|2020-12-03 15:14:10|7671.4|7661.4|7669.6|7659.6|7671.4|7661.4|7669.6|7659.6|20
1607008460000|2020-12-03 15:14:20|7669.4|7659.4|7669.4|7659.4|7670.1|7660.1|7667.1|7657.1|23
1607008470000|2020-12-03 15:14:30|7669.1|7659.1|7670.6|7660.6|7671.6|7661.6|7668.9|7658.9|17
1607008480000|2020-12-03 15:14:40|7670.9|7660.9|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|10
1607008490000|2020-12-03 15:14:50|7672.1|7662.1|7671.1|7661.1|7673.4|7663.4|7671.1|7661.1|17
1607008500000|2020-12-03 15:15:00|7671.4|7661.4|7668.4|7658.4|7671.4|7661.4|7667.9|7657.9|17
1607008510000|2020-12-03 15:15:10|7668.6|7658.6|7669.9|7659.9|7669.9|7659.9|7668.1|7658.1|12
1607008520000|2020-12-03 15:15:20|7670.1|7660.1|7671.4|7661.4|7671.4|7661.4|7670.1|7660.1|9
1607008530000|2020-12-03 15:15:30|7671.1|7661.1|7670.9|7660.9|7671.1|7661.1|7670.1|7660.1|10
1607008540000|2020-12-03 15:15:40|7671.1|7661.1|7668.9|7658.9|7671.1|7661.1|7668.4|7658.4|15
1607008550000|2020-12-03 15:15:50|7669.1|7659.1|7670.6|7660.6|7671.4|7661.4|7668.4|7658.4|16
1607008560000|2020-12-03 15:16:00|7670.9|7660.9|7673.1|7663.1|7673.1|7663.1|7670.1|7660.1|18
1607008570000|2020-12-03 15:16:10|7672.9|7662.9|7671.9|7661.9|7673.1|7663.1|7671.6|7661.6|11
1607008580000|2020-12-03 15:16:20|7672.1|7662.1|7674.9|7664.9|7674.9|7664.9|7672.1|7662.1|10
1607008590000|2020-12-03 15:16:30|7675.1|7665.1|7677.6|7667.6|7678.1|7668.1|7675.1|7665.1|23
1607008600000|2020-12-03 15:16:40|7678.1|7668.1|7678.9|7668.9|7678.9|7668.9|7676.9|7666.9|19
1607008610000|2020-12-03 15:16:50|7678.6|7668.6|7680.9|7670.9|7681.1|7671.1|7678.6|7668.6|17
1607008620000|2020-12-03 15:17:00|7681.4|7671.4|7683.9|7673.9|7683.9|7673.9|7681.4|7671.4|18
1607008630000|2020-12-03 15:17:10|7683.6|7673.6|7683.9|7673.9|7684.4|7674.4|7683.1|7673.1|12
1607008640000|2020-12-03 15:17:20|7684.1|7674.1|7684.1|7674.1|7684.6|7674.6|7683.6|7673.6|8
1607008650000|2020-12-03 15:17:30|7683.9|7673.9|7682.1|7672.1|7684.4|7674.4|7682.1|7672.1|13
1607008660000|2020-12-03 15:17:40|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7681.4|7671.4|16
1607008670000|2020-12-03 15:17:50|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7682.9|7672.9|10
1607008680000|2020-12-03 15:18:00|7682.9|7672.9|7682.6|7672.6|7683.1|7673.1|7682.4|7672.4|5
1607008690000|2020-12-03 15:18:10|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7681.1|7671.1|13
1607008700000|2020-12-03 15:18:20|7682.9|7672.9|7681.9|7671.9|7682.9|7672.9|7681.9|7671.9|5
1607008710000|2020-12-03 15:18:30|7682.4|7672.4|7684.4|7674.4|7684.9|7674.9|7682.4|7672.4|21
1607008720000|2020-12-03 15:18:40|7684.6|7674.6|7684.6|7674.6|7684.9|7674.9|7684.4|7674.4|7
1607008730000|2020-12-03 15:18:50|7684.4|7674.4|7686.9|7676.9|7686.9|7676.9|7684.4|7674.4|11
1607008740000|2020-12-03 15:19:00|7687.1|7677.1|7684.1|7674.1|7687.4|7677.4|7683.9|7673.9|13
1607008750000|2020-12-03 15:19:10|7684.4|7674.4|7683.6|7673.6|7685.4|7675.4|7683.6|7673.6|9
1607008760000|2020-12-03 15:19:20|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|4
1607008770000|2020-12-03 15:19:30|7682.9|7672.9|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|3
1607008780000|2020-12-03 15:19:40|7683.6|7673.6|7684.9|7674.9|7685.4|7675.4|7683.6|7673.6|6
1607008800000|2020-12-03 15:20:00|7684.6|7674.6|7684.1|7674.1|7684.6|7674.6|7683.1|7673.1|9
1607008810000|2020-12-03 15:20:10|7684.4|7674.4|7683.6|7673.6|7684.4|7674.4|7683.4|7673.4|9
1607008820000|2020-12-03 15:20:20|7683.9|7673.9|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|9
1607008830000|2020-12-03 15:20:30|7683.6|7673.6|7683.9|7673.9|7684.4|7674.4|7683.6|7673.6|6
1607008840000|2020-12-03 15:20:40|7684.1|7674.1|7684.6|7674.6|7685.6|7675.6|7683.9|7673.9|12
1607008850000|2020-12-03 15:20:50|7684.9|7674.9|7683.9|7673.9|7685.9|7675.9|7683.6|7673.6|21
1607008860000|2020-12-03 15:21:00|7683.6|7673.6|7684.4|7674.4|7684.4|7674.4|7683.6|7673.6|11
1607008870000|2020-12-03 15:21:10|7684.1|7674.1|7684.6|7674.6|7684.9|7674.9|7683.9|7673.9|17
1607008880000|2020-12-03 15:21:20|7684.4|7674.4|7683.6|7673.6|7684.6|7674.6|7683.6|7673.6|9
1607008890000|2020-12-03 15:21:30|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.6|7673.6|6
1607008900000|2020-12-03 15:21:40|7683.4|7673.4|7683.4|7673.4|7683.6|7673.6|7683.4|7673.4|3
1607008910000|2020-12-03 15:21:50|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|3
1607008920000|2020-12-03 15:22:00|7683.9|7673.9|7683.4|7673.4|7684.4|7674.4|7683.4|7673.4|6
1607008930000|2020-12-03 15:22:10|7682.9|7672.9|7678.4|7668.4|7682.9|7672.9|7678.4|7668.4|10
1607008940000|2020-12-03 15:22:20|7678.1|7668.1|7677.4|7667.4|7678.4|7668.4|7677.1|7667.1|9
1607008950000|2020-12-03 15:22:30|7677.6|7667.6|7680.4|7670.4|7680.4|7670.4|7677.6|7667.6|12
1607008960000|2020-12-03 15:22:40|7680.1|7670.1|7679.4|7669.4|7680.4|7670.4|7679.4|7669.4|13
1607008980000|2020-12-03 15:23:00|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7678.9|7668.9|3
1607008990000|2020-12-03 15:23:10|7678.9|7668.9|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|4
1607009000000|2020-12-03 15:23:20|7678.4|7668.4|7676.9|7666.9|7678.4|7668.4|7676.9|7666.9|12
1607009010000|2020-12-03 15:23:30|7677.1|7667.1|7675.6|7665.6|7677.1|7667.1|7675.6|7665.6|11
1607009030000|2020-12-03 15:23:50|7675.9|7665.9|7676.1|7666.1|7676.4|7666.4|7675.6|7665.6|10
1607009040000|2020-12-03 15:24:00|7676.4|7666.4|7677.4|7667.4|7677.6|7667.6|7675.9|7665.9|18
1607009050000|2020-12-03 15:24:10|7677.6|7667.6|7678.6|7668.6|7678.6|7668.6|7677.6|7667.6|4
1607009060000|2020-12-03 15:24:20|7678.9|7668.9|7677.4|7667.4|7679.4|7669.4|7676.6|7666.6|11
1607009070000|2020-12-03 15:24:30|7677.1|7667.1|7676.6|7666.6|7677.1|7667.1|7676.6|7666.6|3
1607009080000|2020-12-03 15:24:40|7676.9|7666.9|7675.4|7665.4|7677.4|7667.4|7675.4|7665.4|11
1607009090000|2020-12-03 15:24:50|7674.9|7664.9|7673.4|7663.4|7675.1|7665.1|7672.6|7662.6|15
1607009100000|2020-12-03 15:25:00|7673.6|7663.6|7672.6|7662.6|7673.6|7663.6|7671.4|7661.4|14
1607009110000|2020-12-03 15:25:10|7672.9|7662.9|7673.6|7663.6|7673.6|7663.6|7671.9|7661.9|12
1607009120000|2020-12-03 15:25:20|7673.9|7663.9|7675.1|7665.1|7675.6|7665.6|7673.6|7663.6|18
1607009130000|2020-12-03 15:25:30|7675.4|7665.4|7676.9|7666.9|7676.9|7666.9|7675.4|7665.4|6
1607009140000|2020-12-03 15:25:40|7676.6|7666.6|7678.6|7668.6|7678.6|7668.6|7676.6|7666.6|7
1607009150000|2020-12-03 15:25:50|7679.1|7669.1|7680.9|7670.9|7681.4|7671.4|7679.1|7669.1|5
1607009160000|2020-12-03 15:26:00|7683.4|7673.4|7681.6|7671.6|7683.4|7673.4|7681.6|7671.6|9
1607009170000|2020-12-03 15:26:10|7681.9|7671.9|7682.1|7672.1|7682.6|7672.6|7681.9|7671.9|10
1607009180000|2020-12-03 15:26:20|7682.4|7672.4|7682.9|7672.9|7683.4|7673.4|7682.4|7672.4|11
1607009190000|2020-12-03 15:26:30|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|4
1607009200000|2020-12-03 15:26:40|7683.1|7673.1|7682.9|7672.9|7683.4|7673.4|7682.6|7672.6|14
1607009210000|2020-12-03 15:26:50|7683.1|7673.1|7681.9|7671.9|7683.1|7673.1|7681.4|7671.4|10
1607009220000|2020-12-03 15:27:00|7682.4|7672.4|7682.9|7672.9|7683.4|7673.4|7682.4|7672.4|10
1607009230000|2020-12-03 15:27:10|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|6
1607009240000|2020-12-03 15:27:20|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|15
1607009250000|2020-12-03 15:27:30|7684.1|7674.1|7682.9|7672.9|7684.1|7674.1|7682.9|7672.9|8
1607009260000|2020-12-03 15:27:40|7683.1|7673.1|7682.4|7672.4|7683.1|7673.1|7681.6|7671.6|9
1607009270000|2020-12-03 15:27:50|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|5
1607009280000|2020-12-03 15:28:00|7681.1|7671.1|7680.4|7670.4|7681.4|7671.4|7680.4|7670.4|8
1607009290000|2020-12-03 15:28:10|7680.1|7670.1|7681.4|7671.4|7681.4|7671.4|7680.1|7670.1|4
1607009300000|2020-12-03 15:28:20|7681.6|7671.6|7680.9|7670.9|7682.1|7672.1|7680.9|7670.9|8
1607009310000|2020-12-03 15:28:30|7680.6|7670.6|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|3
1607009320000|2020-12-03 15:28:40|7680.9|7670.9|7683.1|7673.1|7683.1|7673.1|7680.9|7670.9|9
1607009330000|2020-12-03 15:28:50|7683.4|7673.4|7684.4|7674.4|7684.6|7674.6|7683.4|7673.4|5
1607009340000|2020-12-03 15:29:00|7683.9|7673.9|7683.9|7673.9|7684.6|7674.6|7683.4|7673.4|9
1607009350000|2020-12-03 15:29:10|7684.1|7674.1|7683.6|7673.6|7684.6|7674.6|7683.6|7673.6|6
1607009360000|2020-12-03 15:29:20|7683.4|7673.4|7682.1|7672.1|7683.4|7673.4|7681.9|7671.9|9
1607009370000|2020-12-03 15:29:30|7681.9|7671.9|7682.9|7672.9|7682.9|7672.9|7681.9|7671.9|4
1607009380000|2020-12-03 15:29:40|7683.1|7673.1|7685.6|7675.6|7685.9|7675.9|7683.1|7673.1|7
1607009390000|2020-12-03 15:29:50|7685.4|7675.4|7686.1|7676.1|7686.9|7676.9|7684.9|7674.9|10
1607009400000|2020-12-03 15:30:00|7686.4|7676.4|7688.9|7678.9|7689.6|7679.6|7686.1|7676.1|23
1607009410000|2020-12-03 15:30:10|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.1|7678.1|12
1607009420000|2020-12-03 15:30:20|7688.6|7678.6|7689.6|7679.6|7689.9|7679.9|7688.4|7678.4|20
1607009430000|2020-12-03 15:30:30|7689.9|7679.9|7691.4|7681.4|7691.4|7681.4|7689.4|7679.4|12
1607009440000|2020-12-03 15:30:40|7691.1|7681.1|7693.4|7683.4|7693.4|7683.4|7691.1|7681.1|20
1607009450000|2020-12-03 15:30:50|7693.6|7683.6|7693.1|7683.1|7693.6|7683.6|7692.9|7682.9|7
1607009460000|2020-12-03 15:31:00|7693.4|7683.4|7690.6|7680.6|7693.4|7683.4|7690.6|7680.6|12
1607009470000|2020-12-03 15:31:10|7690.4|7680.4|7689.9|7679.9|7690.4|7680.4|7689.6|7679.6|6
1607009480000|2020-12-03 15:31:20|7690.1|7680.1|7691.4|7681.4|7691.4|7681.4|7689.9|7679.9|7
1607009490000|2020-12-03 15:31:30|7691.6|7681.6|7693.9|7683.9|7694.1|7684.1|7691.6|7681.6|8
1607009500000|2020-12-03 15:31:40|7694.1|7684.1|7692.6|7682.6|7694.4|7684.4|7692.6|7682.6|14
1607009510000|2020-12-03 15:31:50|7692.4|7682.4|7691.4|7681.4|7692.6|7682.6|7691.4|7681.4|7
1607009520000|2020-12-03 15:32:00|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7691.4|7681.4|4
1607009530000|2020-12-03 15:32:10|7692.1|7682.1|7692.1|7682.1|7692.9|7682.9|7691.9|7681.9|10
1607009540000|2020-12-03 15:32:20|7692.4|7682.4|7694.4|7684.4|7694.4|7684.4|7692.4|7682.4|7
1607009550000|2020-12-03 15:32:30|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7693.6|7683.6|6
1607009560000|2020-12-03 15:32:40|7694.1|7684.1|7693.1|7683.1|7694.9|7684.9|7693.1|7683.1|13
1607009580000|2020-12-03 15:33:00|7692.9|7682.9|7690.4|7680.4|7692.9|7682.9|7689.1|7679.1|14
1607009590000|2020-12-03 15:33:10|7689.9|7679.9|7688.1|7678.1|7689.9|7679.9|7688.1|7678.1|13
1607009600000|2020-12-03 15:33:20|7688.4|7678.4|7691.4|7681.4|7691.6|7681.6|7688.4|7678.4|11
1607009610000|2020-12-03 15:33:30|7691.6|7681.6|7693.4|7683.4|7693.4|7683.4|7691.6|7681.6|3
1607009620000|2020-12-03 15:33:40|7693.9|7683.9|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|9
1607009630000|2020-12-03 15:33:50|7693.4|7683.4|7690.1|7680.1|7693.4|7683.4|7690.1|7680.1|6
1607009640000|2020-12-03 15:34:00|7689.9|7679.9|7689.9|7679.9|7690.4|7680.4|7689.4|7679.4|10
1607009650000|2020-12-03 15:34:10|7690.1|7680.1|7688.9|7678.9|7690.4|7680.4|7688.9|7678.9|9
1607009660000|2020-12-03 15:34:20|7689.1|7679.1|7688.9|7678.9|7689.9|7679.9|7687.1|7677.1|17
1607009670000|2020-12-03 15:34:30|7688.6|7678.6|7689.9|7679.9|7689.9|7679.9|7687.9|7677.9|9
1607009680000|2020-12-03 15:34:40|7690.1|7680.1|7691.9|7681.9|7691.9|7681.9|7690.1|7680.1|9
1607009690000|2020-12-03 15:34:50|7692.4|7682.4|7690.6|7680.6|7692.4|7682.4|7690.1|7680.1|8
1607009700000|2020-12-03 15:35:00|7690.9|7680.9|7689.6|7679.6|7691.6|7681.6|7689.1|7679.1|13
1607009710000|2020-12-03 15:35:10|7689.9|7679.9|7689.9|7679.9|7690.6|7680.6|7688.9|7678.9|9
1607009720000|2020-12-03 15:35:20|7688.9|7678.9|7688.4|7678.4|7688.9|7678.9|7688.1|7678.1|8
1607009730000|2020-12-03 15:35:30|7688.6|7678.6|7689.4|7679.4|7689.4|7679.4|7688.6|7678.6|7
1607009740000|2020-12-03 15:35:40|7689.1|7679.1|7688.9|7678.9|7689.4|7679.4|7688.9|7678.9|6
1607009750000|2020-12-03 15:35:50|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7687.6|7677.6|8
1607009760000|2020-12-03 15:36:00|7688.4|7678.4|7690.6|7680.6|7690.6|7680.6|7688.4|7678.4|7
1607009770000|2020-12-03 15:36:10|7690.9|7680.9|7692.1|7682.1|7693.1|7683.1|7690.9|7680.9|7
1607009780000|2020-12-03 15:36:20|7691.9|7681.9|7691.9|7681.9|7692.1|7682.1|7691.6|7681.6|9
1607009790000|2020-12-03 15:36:30|7692.1|7682.1|7689.9|7679.9|7692.4|7682.4|7689.9|7679.9|6
1607009800000|2020-12-03 15:36:40|7689.6|7679.6|7690.6|7680.6|7691.1|7681.1|7689.4|7679.4|15
1607009810000|2020-12-03 15:36:50|7690.9|7680.9|7693.1|7683.1|7693.1|7683.1|7690.9|7680.9|6
1607009820000|2020-12-03 15:37:00|7692.9|7682.9|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|2
1607009830000|2020-12-03 15:37:10|7693.4|7683.4|7693.9|7683.9|7694.9|7684.9|7693.4|7683.4|13
1607009840000|2020-12-03 15:37:20|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7692.6|7682.6|9
1607009850000|2020-12-03 15:37:30|7692.9|7682.9|7694.1|7684.1|7695.1|7685.1|7692.9|7682.9|16
1607009860000|2020-12-03 15:37:40|7694.4|7684.4|7695.1|7685.1|7695.1|7685.1|7693.9|7683.9|10
1607009870000|2020-12-03 15:37:50|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7694.9|7684.9|7
1607009880000|2020-12-03 15:38:00|7695.9|7685.9|7695.4|7685.4|7697.1|7687.1|7695.4|7685.4|13
1607009890000|2020-12-03 15:38:10|7695.1|7685.1|7696.1|7686.1|7696.4|7686.4|7695.1|7685.1|8
1607009900000|2020-12-03 15:38:20|7696.4|7686.4|7697.9|7687.9|7697.9|7687.9|7696.4|7686.4|7
1607009910000|2020-12-03 15:38:30|7698.1|7688.1|7700.4|7690.4|7700.4|7690.4|7697.9|7687.9|12
1607009920000|2020-12-03 15:38:40|7700.1|7690.1|7699.6|7689.6|7700.4|7690.4|7699.6|7689.6|7
1607009930000|2020-12-03 15:38:50|7699.9|7689.9|7699.9|7689.9|7700.1|7690.1|7699.6|7689.6|11
1607009940000|2020-12-03 15:39:00|7700.1|7690.1|7699.6|7689.6|7700.4|7690.4|7699.6|7689.6|9
1607009950000|2020-12-03 15:39:10|7700.6|7690.6|7701.6|7691.6|7701.6|7691.6|7699.9|7689.9|4
1607009960000|2020-12-03 15:39:20|7701.9|7691.9|7702.6|7692.6|7702.6|7692.6|7701.6|7691.6|6
1607009970000|2020-12-03 15:39:30|7702.4|7692.4|7703.1|7693.1|7703.6|7693.6|7702.4|7692.4|11
1607009980000|2020-12-03 15:39:40|7702.9|7692.9|7702.9|7692.9|7703.1|7693.1|7701.9|7691.9|7
1607009990000|2020-12-03 15:39:50|7702.6|7692.6|7703.1|7693.1|7703.6|7693.6|7702.6|7692.6|10
1607010000000|2020-12-03 15:40:00|7702.9|7692.9|7702.4|7692.4|7703.4|7693.4|7702.4|7692.4|7
1607010010000|2020-12-03 15:40:10|7702.6|7692.6|7703.1|7693.1|7703.6|7693.6|7702.6|7692.6|6
1607010020000|2020-12-03 15:40:20|7702.9|7692.9|7701.1|7691.1|7702.9|7692.9|7701.1|7691.1|10
1607010030000|2020-12-03 15:40:30|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.4|7690.4|3
1607010040000|2020-12-03 15:40:40|7700.9|7690.9|7701.9|7691.9|7701.9|7691.9|7700.9|7690.9|7
1607010050000|2020-12-03 15:40:50|7702.1|7692.1|7703.6|7693.6|7703.6|7693.6|7702.1|7692.1|6
1607010060000|2020-12-03 15:41:00|7703.9|7693.9|7705.6|7695.6|7705.6|7695.6|7703.9|7693.9|10
1607010070000|2020-12-03 15:41:10|7705.4|7695.4|7705.6|7695.6|7706.1|7696.1|7704.9|7694.9|11
1607010080000|2020-12-03 15:41:20|7705.9|7695.9|7705.9|7695.9|7706.4|7696.4|7705.9|7695.9|10
1607010090000|2020-12-03 15:41:30|7706.4|7696.4|7706.9|7696.9|7707.1|7697.1|7705.4|7695.4|14
1607010100000|2020-12-03 15:41:40|7706.6|7696.6|7706.1|7696.1|7706.6|7696.6|7705.9|7695.9|3
1607010110000|2020-12-03 15:41:50|7705.9|7695.9|7704.4|7694.4|7706.1|7696.1|7703.9|7693.9|16
1607010120000|2020-12-03 15:42:00|7705.4|7695.4|7704.9|7694.9|7705.6|7695.6|7704.4|7694.4|9
1607010130000|2020-12-03 15:42:10|7705.1|7695.1|7705.6|7695.6|7705.6|7695.6|7704.9|7694.9|5
1607010140000|2020-12-03 15:42:20|7705.4|7695.4|7705.1|7695.1|7705.6|7695.6|7704.9|7694.9|6
1607010150000|2020-12-03 15:42:30|7704.9|7694.9|7705.4|7695.4|7705.4|7695.4|7704.4|7694.4|7
1607010160000|2020-12-03 15:42:40|7705.6|7695.6|7707.4|7697.4|7707.6|7697.6|7705.4|7695.4|9
1607010170000|2020-12-03 15:42:50|7707.6|7697.6|7708.6|7698.6|7709.4|7699.4|7707.6|7697.6|11
1607010180000|2020-12-03 15:43:00|7708.9|7698.9|7706.6|7696.6|7708.9|7698.9|7706.6|7696.6|12
1607010190000|2020-12-03 15:43:10|7706.4|7696.4|7707.9|7697.9|7707.9|7697.9|7705.9|7695.9|10
1607010200000|2020-12-03 15:43:20|7707.6|7697.6|7707.4|7697.4|7709.1|7699.1|7706.9|7696.9|17
1607010210000|2020-12-03 15:43:30|7707.6|7697.6|7707.9|7697.9|7707.9|7697.9|7707.6|7697.6|4
1607010220000|2020-12-03 15:43:40|7709|7699|7708.1|7698.1|7709.6|7699.6|7708.1|7698.1|11
1607010230000|2020-12-03 15:43:50|7707.6|7697.6|7708.6|7698.6|7708.9|7698.9|7707.6|7697.6|7
1607010240000|2020-12-03 15:44:00|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.6|7697.6|12
1607010250000|2020-12-03 15:44:10|7708.1|7698.1|7709.1|7699.1|7709.1|7699.1|7707.6|7697.6|13
1607010260000|2020-12-03 15:44:20|7709.4|7699.4|7708.6|7698.6|7709.6|7699.6|7708.1|7698.1|12
1607010270000|2020-12-03 15:44:30|7708.4|7698.4|7710.6|7700.6|7710.6|7700.6|7707.9|7697.9|11
1607010280000|2020-12-03 15:44:40|7710.4|7700.4|7710.9|7700.9|7710.9|7700.9|7710.4|7700.4|3
1607010290000|2020-12-03 15:44:50|7710.6|7700.6|7710.6|7700.6|7710.6|7700.6|7710.4|7700.4|5
1607010300000|2020-12-03 15:45:00|7710.9|7700.9|7711.4|7701.4|7711.4|7701.4|7710.6|7700.6|9
1607010310000|2020-12-03 15:45:10|7711.6|7701.6|7710.6|7700.6|7712.4|7702.4|7710.4|7700.4|10
1607010320000|2020-12-03 15:45:20|7710.4|7700.4|7709.4|7699.4|7710.4|7700.4|7709.1|7699.1|12
1607010330000|2020-12-03 15:45:30|7709.1|7699.1|7704.6|7694.6|7709.1|7699.1|7704.6|7694.6|7
1607010340000|2020-12-03 15:45:40|7704.9|7694.9|7703.9|7693.9|7704.9|7694.9|7703.9|7693.9|6
1607010350000|2020-12-03 15:45:50|7704.1|7694.1|7704.6|7694.6|7704.6|7694.6|7703.9|7693.9|7
1607010360000|2020-12-03 15:46:00|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.6|7693.6|5
1607010370000|2020-12-03 15:46:10|7703.6|7693.6|7701.6|7691.6|7703.6|7693.6|7701.6|7691.6|10
1607010380000|2020-12-03 15:46:20|7701.9|7691.9|7699.4|7689.4|7702.6|7692.6|7698.9|7688.9|12
1607010390000|2020-12-03 15:46:30|7699.1|7689.1|7697.9|7687.9|7699.1|7689.1|7697.9|7687.9|3
1607010400000|2020-12-03 15:46:40|7698.1|7688.1|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|7
1607010410000|2020-12-03 15:46:50|7698.1|7688.1|7699.1|7689.1|7699.4|7689.4|7698.1|7688.1|5
1607010420000|2020-12-03 15:47:00|7699.6|7689.6|7697.1|7687.1|7699.6|7689.6|7696.9|7686.9|11
1607010430000|2020-12-03 15:47:10|7697.4|7687.4|7698.6|7688.6|7698.6|7688.6|7696.6|7686.6|10
1607010440000|2020-12-03 15:47:20|7698.9|7688.9|7698.6|7688.6|7699.4|7689.4|7697.9|7687.9|11
1607010450000|2020-12-03 15:47:30|7698.4|7688.4|7699.4|7689.4|7699.4|7689.4|7698.4|7688.4|12
1607010460000|2020-12-03 15:47:40|7699.6|7689.6|7699.6|7689.6|7700.1|7690.1|7698.9|7688.9|4
1607010470000|2020-12-03 15:47:50|7699.9|7689.9|7700.1|7690.1|7700.1|7690.1|7699.6|7689.6|5
1607010480000|2020-12-03 15:48:00|7699.9|7689.9|7700.1|7690.1|7700.1|7690.1|7699.6|7689.6|12
1607010490000|2020-12-03 15:48:10|7699.9|7689.9|7697.6|7687.6|7699.9|7689.9|7697.6|7687.6|5
1607010500000|2020-12-03 15:48:20|7697.4|7687.4|7696.6|7686.6|7697.4|7687.4|7696.1|7686.1|8
1607010510000|2020-12-03 15:48:30|7696.9|7686.9|7697.9|7687.9|7697.9|7687.9|7696.9|7686.9|8
1607010520000|2020-12-03 15:48:40|7697.6|7687.6|7696.4|7686.4|7697.6|7687.6|7696.4|7686.4|5
1607010530000|2020-12-03 15:48:50|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|3
1607010540000|2020-12-03 15:49:00|7696.9|7686.9|7694.9|7684.9|7696.9|7686.9|7694.9|7684.9|6
1607010550000|2020-12-03 15:49:10|7695.1|7685.1|7693.6|7683.6|7695.1|7685.1|7693.4|7683.4|7
1607010560000|2020-12-03 15:49:20|7693.9|7683.9|7692.6|7682.6|7694.1|7684.1|7692.6|7682.6|7
1607010570000|2020-12-03 15:49:30|7692.4|7682.4|7690.6|7680.6|7692.4|7682.4|7690.6|7680.6|10
1607010580000|2020-12-03 15:49:40|7690.9|7680.9|7690.9|7680.9|7691.1|7681.1|7690.9|7680.9|5
1607010590000|2020-12-03 15:49:50|7691.1|7681.1|7693.9|7683.9|7693.9|7683.9|7691.1|7681.1|8
1607010600000|2020-12-03 15:50:00|7694.4|7684.4|7695.9|7685.9|7695.9|7685.9|7694.1|7684.1|4
1607010610000|2020-12-03 15:50:10|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|3
1607010620000|2020-12-03 15:50:20|7694.9|7684.9|7693.4|7683.4|7695.9|7685.9|7692.9|7682.9|14
1607010630000|2020-12-03 15:50:30|7693.9|7683.9|7692.1|7682.1|7693.9|7683.9|7692.1|7682.1|18
1607010640000|2020-12-03 15:50:40|7692.4|7682.4|7692.4|7682.4|7692.6|7682.6|7692.1|7682.1|6
1607010650000|2020-12-03 15:50:50|7692.6|7682.6|7693.6|7683.6|7695.1|7685.1|7692.6|7682.6|13
1607010660000|2020-12-03 15:51:00|7693.4|7683.4|7694.1|7684.1|7694.1|7684.1|7693.1|7683.1|6
1607010670000|2020-12-03 15:51:10|7693.9|7683.9|7693.1|7683.1|7693.9|7683.9|7693.1|7683.1|2
1607010680000|2020-12-03 15:51:20|7693.4|7683.4|7693.1|7683.1|7693.9|7683.9|7693.1|7683.1|4
1607010690000|2020-12-03 15:51:30|7692.9|7682.9|7692.1|7682.1|7692.9|7682.9|7692.1|7682.1|3
1607010700000|2020-12-03 15:51:40|7691.9|7681.9|7690.4|7680.4|7691.9|7681.9|7690.1|7680.1|4
1607010710000|2020-12-03 15:51:50|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7690.1|7680.1|2
1607010720000|2020-12-03 15:52:00|7690.6|7680.6|7692.9|7682.9|7693.1|7683.1|7690.6|7680.6|10
1607010730000|2020-12-03 15:52:10|7693.1|7683.1|7695.6|7685.6|7695.9|7685.9|7693.1|7683.1|15
1607010740000|2020-12-03 15:52:20|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|5
1607010750000|2020-12-03 15:52:30|7695.9|7685.9|7696.6|7686.6|7697.1|7687.1|7695.9|7685.9|13
1607010760000|2020-12-03 15:52:40|7696.9|7686.9|7698.1|7688.1|7698.6|7688.6|7696.9|7686.9|5
1607010770000|2020-12-03 15:52:50|7697.9|7687.9|7697.9|7687.9|7698.1|7688.1|7697.4|7687.4|4
1607010780000|2020-12-03 15:53:00|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|3
1607010790000|2020-12-03 15:53:10|7697.4|7687.4|7696.4|7686.4|7698.1|7688.1|7695.6|7685.6|12
1607010800000|2020-12-03 15:53:20|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|7
1607010810000|2020-12-03 15:53:30|7696.6|7686.6|7695.4|7685.4|7697.1|7687.1|7695.4|7685.4|10
1607010820000|2020-12-03 15:53:40|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7693.9|7683.9|9
1607010830000|2020-12-03 15:53:50|7694.6|7684.6|7692.9|7682.9|7694.9|7684.9|7692.9|7682.9|13
1607010840000|2020-12-03 15:54:00|7692.6|7682.6|7693.4|7683.4|7693.4|7683.4|7692.4|7682.4|6
1607010850000|2020-12-03 15:54:10|7693.6|7683.6|7692.9|7682.9|7693.6|7683.6|7692.1|7682.1|7
1607010860000|2020-12-03 15:54:20|7692.6|7682.6|7691.9|7681.9|7692.6|7682.6|7691.9|7681.9|2
1607010870000|2020-12-03 15:54:30|7691.6|7681.6|7690.9|7680.9|7691.6|7681.6|7690.9|7680.9|4
1607010880000|2020-12-03 15:54:40|7691.1|7681.1|7692.9|7682.9|7692.9|7682.9|7691.1|7681.1|5
1607010900000|2020-12-03 15:55:00|7692.6|7682.6|7689.9|7679.9|7692.6|7682.6|7689.6|7679.6|10
1607010910000|2020-12-03 15:55:10|7689.6|7679.6|7689.4|7679.4|7690.9|7680.9|7689.4|7679.4|12
1607010920000|2020-12-03 15:55:20|7689.1|7679.1|7686.1|7676.1|7689.4|7679.4|7685.9|7675.9|18
1607010930000|2020-12-03 15:55:30|7685.6|7675.6|7684.4|7674.4|7685.6|7675.6|7684.1|7674.1|10
1607010940000|2020-12-03 15:55:40|7684.6|7674.6|7683.1|7673.1|7685.6|7675.6|7682.1|7672.1|19
1607010950000|2020-12-03 15:55:50|7683.6|7673.6|7683.4|7673.4|7685.4|7675.4|7683.1|7673.1|17
1607010960000|2020-12-03 15:56:00|7683.6|7673.6|7682.6|7672.6|7683.9|7673.9|7680.4|7670.4|15
1607010970000|2020-12-03 15:56:10|7683.1|7673.1|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|9
1607010980000|2020-12-03 15:56:20|7683.4|7673.4|7687.1|7677.1|7687.1|7677.1|7683.4|7673.4|11
1607010990000|2020-12-03 15:56:30|7687.4|7677.4|7688.4|7678.4|7688.4|7678.4|7687.4|7677.4|5
1607011000000|2020-12-03 15:56:40|7689.6|7679.6|7688.4|7678.4|7690.6|7680.6|7688.4|7678.4|9
1607011010000|2020-12-03 15:56:50|7689.1|7679.1|7686.1|7676.1|7689.1|7679.1|7686.1|7676.1|5
1607011020000|2020-12-03 15:57:00|7685.6|7675.6|7682.6|7672.6|7685.6|7675.6|7681.6|7671.6|7
1607011030000|2020-12-03 15:57:10|7682.4|7672.4|7678.9|7668.9|7682.4|7672.4|7678.9|7668.9|14
1607011040000|2020-12-03 15:57:20|7679.4|7669.4|7682.6|7672.6|7683.4|7673.4|7679.1|7669.1|16
1607011050000|2020-12-03 15:57:30|7681.9|7671.9|7680.6|7670.6|7682.6|7672.6|7680.6|7670.6|9
1607011060000|2020-12-03 15:57:40|7681.1|7671.1|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|3
1607011070000|2020-12-03 15:57:50|7681.4|7671.4|7683.1|7673.1|7683.6|7673.6|7681.4|7671.4|6
1607011080000|2020-12-03 15:58:00|7682.9|7672.9|7684.6|7674.6|7684.9|7674.9|7681.9|7671.9|10
1607011090000|2020-12-03 15:58:10|7683.9|7673.9|7682.6|7672.6|7683.9|7673.9|7682.6|7672.6|10
1607011110000|2020-12-03 15:58:30|7682.4|7672.4|7681.4|7671.4|7682.4|7672.4|7681.4|7671.4|8
1607011120000|2020-12-03 15:58:40|7681.1|7671.1|7678.4|7668.4|7681.4|7671.4|7678.4|7668.4|8
1607011130000|2020-12-03 15:58:50|7678.1|7668.1|7679.1|7669.1|7679.4|7669.4|7678.1|7668.1|6
1607011140000|2020-12-03 15:59:00|7679.4|7669.4|7681.1|7671.1|7681.1|7671.1|7679.4|7669.4|5
1607011150000|2020-12-03 15:59:10|7680.9|7670.9|7681.1|7671.1|7681.1|7671.1|7680.9|7670.9|2
1607011160000|2020-12-03 15:59:20|7681.4|7671.4|7682.1|7672.1|7682.4|7672.4|7681.4|7671.4|4
1607011170000|2020-12-03 15:59:30|7682.4|7672.4|7679.1|7669.1|7683.1|7673.1|7679.1|7669.1|17
1607011180000|2020-12-03 15:59:40|7679.4|7669.4|7680.9|7670.9|7680.9|7670.9|7678.9|7668.9|13
1607011190000|2020-12-03 15:59:50|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7679.9|7669.9|8
1607011200000|2020-12-03 16:00:00|7679.9|7669.9|7676.6|7666.6|7680.4|7670.4|7676.6|7666.6|13
1607011210000|2020-12-03 16:00:10|7676.9|7666.9|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|6
1607011220000|2020-12-03 16:00:20|7677.9|7667.9|7679.6|7669.6|7680.6|7670.6|7677.9|7667.9|14
1607011230000|2020-12-03 16:00:30|7679.4|7669.4|7679.9|7669.9|7680.4|7670.4|7679.4|7669.4|13
1607011240000|2020-12-03 16:00:40|7680.4|7670.4|7677.9|7667.9|7680.6|7670.6|7677.9|7667.9|12
1607011250000|2020-12-03 16:00:50|7677.4|7667.4|7679.4|7669.4|7679.4|7669.4|7677.4|7667.4|10
1607011260000|2020-12-03 16:01:00|7679.6|7669.6|7677.4|7667.4|7679.6|7669.6|7677.1|7667.1|11
1607011270000|2020-12-03 16:01:10|7677.6|7667.6|7676.4|7666.4|7677.6|7667.6|7675.9|7665.9|6
1607011280000|2020-12-03 16:01:20|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7675.9|7665.9|4
1607011290000|2020-12-03 16:01:30|7676.4|7666.4|7676.9|7666.9|7676.9|7666.9|7675.4|7665.4|6
1607011300000|2020-12-03 16:01:40|7676.4|7666.4|7676.1|7666.1|7676.6|7666.6|7675.9|7665.9|8
1607011310000|2020-12-03 16:01:50|7675.9|7665.9|7676.4|7666.4|7676.6|7666.6|7675.6|7665.6|12
1607011320000|2020-12-03 16:02:00|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7675.1|7665.1|17
1607011330000|2020-12-03 16:02:10|7676.1|7666.1|7676.1|7666.1|7676.6|7666.6|7675.6|7665.6|7
1607011340000|2020-12-03 16:02:20|7675.9|7665.9|7675.6|7665.6|7676.1|7666.1|7675.1|7665.1|9
1607011350000|2020-12-03 16:02:30|7675.4|7665.4|7676.4|7666.4|7676.6|7666.6|7675.4|7665.4|6
1607011360000|2020-12-03 16:02:40|7676.1|7666.1|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|5
1607011370000|2020-12-03 16:02:50|7675.9|7665.9|7675.6|7665.6|7676.4|7666.4|7675.6|7665.6|8
1607011380000|2020-12-03 16:03:00|7675.4|7665.4|7674.1|7664.1|7675.6|7665.6|7673.9|7663.9|14
1607011390000|2020-12-03 16:03:10|7674.4|7664.4|7672.6|7662.6|7674.4|7664.4|7672.4|7662.4|8
1607011400000|2020-12-03 16:03:20|7673.9|7663.9|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|8
1607011410000|2020-12-03 16:03:30|7673.1|7663.1|7672.1|7662.1|7673.1|7663.1|7672.1|7662.1|6
1607011420000|2020-12-03 16:03:40|7671.9|7661.9|7673.4|7663.4|7673.4|7663.4|7671.6|7661.6|8
1607011430000|2020-12-03 16:03:50|7673.6|7663.6|7675.6|7665.6|7675.9|7665.9|7673.4|7663.4|9
1607011440000|2020-12-03 16:04:00|7675.1|7665.1|7672.4|7662.4|7675.1|7665.1|7671.6|7661.6|11
1607011450000|2020-12-03 16:04:10|7672.1|7662.1|7670.6|7660.6|7672.1|7662.1|7669.9|7659.9|13
1607011460000|2020-12-03 16:04:20|7670.4|7660.4|7670.9|7660.9|7671.1|7661.1|7668.6|7658.6|15
1607011470000|2020-12-03 16:04:30|7671.1|7661.1|7668.6|7658.6|7671.1|7661.1|7668.1|7658.1|15
1607011480000|2020-12-03 16:04:40|7669.1|7659.1|7672.1|7662.1|7672.1|7662.1|7668.4|7658.4|22
1607011490000|2020-12-03 16:04:50|7672.4|7662.4|7671.4|7661.4|7672.4|7662.4|7671.4|7661.4|3
1607011500000|2020-12-03 16:05:00|7670.6|7660.6|7672.1|7662.1|7672.4|7662.4|7670.4|7660.4|11
1607011510000|2020-12-03 16:05:10|7671.6|7661.6|7671.6|7661.6|7672.4|7662.4|7671.1|7661.1|13
1607011520000|2020-12-03 16:05:20|7671.4|7661.4|7666.6|7656.6|7671.9|7661.9|7666.6|7656.6|18
1607011530000|2020-12-03 16:05:30|7666.9|7656.9|7667.9|7657.9|7668.6|7658.6|7666.9|7656.9|12
1607011540000|2020-12-03 16:05:40|7667.4|7657.4|7664.4|7654.4|7667.6|7657.6|7664.4|7654.4|15
1607011550000|2020-12-03 16:05:50|7664.6|7654.6|7663.6|7653.6|7664.9|7654.9|7662.9|7652.9|14
1607011560000|2020-12-03 16:06:00|7662.9|7652.9|7664.4|7654.4|7664.9|7654.9|7662.6|7652.6|17
1607011570000|2020-12-03 16:06:10|7664.1|7654.1|7664.9|7654.9|7664.9|7654.9|7663.6|7653.6|12
1607011580000|2020-12-03 16:06:20|7664.4|7654.4|7662.4|7652.4|7664.9|7654.9|7662.4|7652.4|17
1607011590000|2020-12-03 16:06:30|7662.6|7652.6|7662.6|7652.6|7663.9|7653.9|7662.6|7652.6|9
1607011600000|2020-12-03 16:06:40|7662.9|7652.9|7664.9|7654.9|7665.4|7655.4|7662.9|7652.9|12
1607011610000|2020-12-03 16:06:50|7664.6|7654.6|7662.6|7652.6|7664.6|7654.6|7662.6|7652.6|9
1607011620000|2020-12-03 16:07:00|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7660.4|7650.4|10
1607011630000|2020-12-03 16:07:10|7662.4|7652.4|7664.6|7654.6|7664.9|7654.9|7661.9|7651.9|19
1607011640000|2020-12-03 16:07:20|7665.6|7655.6|7667.9|7657.9|7667.9|7657.9|7664.9|7654.9|12
1607011650000|2020-12-03 16:07:30|7668.4|7658.4|7670.9|7660.9|7670.9|7660.9|7667.9|7657.9|18
1607011660000|2020-12-03 16:07:40|7671.1|7661.1|7670.1|7660.1|7672.6|7662.6|7670.1|7660.1|11
1607011670000|2020-12-03 16:07:50|7669.9|7659.9|7668.1|7658.1|7669.9|7659.9|7668.1|7658.1|9
1607011680000|2020-12-03 16:08:00|7668.4|7658.4|7668.9|7658.9|7669.6|7659.6|7668.4|7658.4|14
1607011690000|2020-12-03 16:08:10|7668.6|7658.6|7668.1|7658.1|7668.6|7658.6|7668.1|7658.1|6
1607011700000|2020-12-03 16:08:20|7667.9|7657.9|7668.1|7658.1|7668.4|7658.4|7667.9|7657.9|5
1607011710000|2020-12-03 16:08:30|7668.4|7658.4|7671.4|7661.4|7671.4|7661.4|7668.4|7658.4|13
1607011720000|2020-12-03 16:08:40|7671.6|7661.6|7670.6|7660.6|7671.6|7661.6|7670.4|7660.4|9
1607011730000|2020-12-03 16:08:50|7670.4|7660.4|7670.4|7660.4|7670.9|7660.9|7670.1|7660.1|9
1607011740000|2020-12-03 16:09:00|7670.1|7660.1|7669.6|7659.6|7670.4|7660.4|7669.4|7659.4|13
1607011750000|2020-12-03 16:09:10|7669.4|7659.4|7670.1|7660.1|7670.1|7660.1|7669.1|7659.1|10
1607011760000|2020-12-03 16:09:20|7669.9|7659.9|7669.1|7659.1|7669.9|7659.9|7669.1|7659.1|4
1607011770000|2020-12-03 16:09:30|7669.4|7659.4|7669.1|7659.1|7669.9|7659.9|7669.1|7659.1|8
1607011780000|2020-12-03 16:09:40|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|7669.4|7659.4|1
1607011790000|2020-12-03 16:09:50|7669.6|7659.6|7670.6|7660.6|7670.6|7660.6|7669.4|7659.4|5
1607011800000|2020-12-03 16:10:00|7670.4|7660.4|7670.1|7660.1|7670.4|7660.4|7668.1|7658.1|14
1607011810000|2020-12-03 16:10:10|7669.9|7659.9|7670.9|7660.9|7670.9|7660.9|7669.4|7659.4|7
1607011820000|2020-12-03 16:10:20|7671.1|7661.1|7671.4|7661.4|7672.6|7662.6|7671.1|7661.1|10
1607011830000|2020-12-03 16:10:30|7671.1|7661.1|7671.9|7661.9|7671.9|7661.9|7670.4|7660.4|9
1607011840000|2020-12-03 16:10:40|7671.6|7661.6|7672.1|7662.1|7672.6|7662.6|7671.4|7661.4|7
1607011850000|2020-12-03 16:10:50|7672.4|7662.4|7673.1|7663.1|7673.4|7663.4|7672.1|7662.1|11
1607011860000|2020-12-03 16:11:00|7673.4|7663.4|7671.6|7661.6|7673.4|7663.4|7669.9|7659.9|17
1607011870000|2020-12-03 16:11:10|7671.4|7661.4|7670.6|7660.6|7671.4|7661.4|7669.9|7659.9|7
1607011880000|2020-12-03 16:11:20|7670.4|7660.4|7673.6|7663.6|7673.6|7663.6|7670.4|7660.4|3
1607011890000|2020-12-03 16:11:30|7673.9|7663.9|7674.6|7664.6|7674.6|7664.6|7673.9|7663.9|5
1607011900000|2020-12-03 16:11:40|7674.9|7664.9|7675.4|7665.4|7676.9|7666.9|7674.9|7664.9|15
1607011910000|2020-12-03 16:11:50|7675.6|7665.6|7676.4|7666.4|7676.6|7666.6|7675.6|7665.6|7
1607011920000|2020-12-03 16:12:00|7676.6|7666.6|7678.6|7668.6|7678.6|7668.6|7676.6|7666.6|8
1607011930000|2020-12-03 16:12:10|7678.4|7668.4|7676.4|7666.4|7678.4|7668.4|7676.4|7666.4|4
1607011940000|2020-12-03 16:12:20|7676.1|7666.1|7677.6|7667.6|7677.6|7667.6|7675.9|7665.9|11
1607011950000|2020-12-03 16:12:30|7678.1|7668.1|7678.6|7668.6|7678.6|7668.6|7677.4|7667.4|10
1607011960000|2020-12-03 16:12:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7677.9|7667.9|17
1607011970000|2020-12-03 16:12:50|7678.1|7668.1|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|12
1607011980000|2020-12-03 16:13:00|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|7
1607011990000|2020-12-03 16:13:10|7678.6|7668.6|7677.6|7667.6|7678.6|7668.6|7677.4|7667.4|5
1607012000000|2020-12-03 16:13:20|7677.9|7667.9|7675.9|7665.9|7677.9|7667.9|7675.9|7665.9|7
1607012010000|2020-12-03 16:13:30|7676.1|7666.1|7677.6|7667.6|7677.6|7667.6|7676.1|7666.1|7
1607012020000|2020-12-03 16:13:40|7677.4|7667.4|7677.9|7667.9|7677.9|7667.9|7676.6|7666.6|8
1607012030000|2020-12-03 16:13:50|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.6|7667.6|4
1607012040000|2020-12-03 16:14:00|7678.1|7668.1|7677.4|7667.4|7678.6|7668.6|7677.4|7667.4|9
1607012050000|2020-12-03 16:14:10|7677.6|7667.6|7678.6|7668.6|7678.6|7668.6|7677.6|7667.6|3
1607012060000|2020-12-03 16:14:20|7678.4|7668.4|7678.1|7668.1|7678.4|7668.4|7678.1|7668.1|2
1607012070000|2020-12-03 16:14:30|7678.4|7668.4|7676.6|7666.6|7678.4|7668.4|7676.6|7666.6|10
1607012080000|2020-12-03 16:14:40|7676.9|7666.9|7677.9|7667.9|7678.1|7668.1|7676.6|7666.6|15
1607012090000|2020-12-03 16:14:50|7678.1|7668.1|7679.9|7669.9|7679.9|7669.9|7678.1|7668.1|4
1607012100000|2020-12-03 16:15:00|7679.6|7669.6|7676.1|7666.1|7679.9|7669.9|7675.9|7665.9|16
1607012110000|2020-12-03 16:15:10|7676.4|7666.4|7679.6|7669.6|7679.6|7669.6|7676.4|7666.4|10
1607012120000|2020-12-03 16:15:20|7679.4|7669.4|7679.6|7669.6|7680.1|7670.1|7678.6|7668.6|8
1607012130000|2020-12-03 16:15:30|7679.9|7669.9|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|8
1607012140000|2020-12-03 16:15:40|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7680.1|7670.1|2
1607012150000|2020-12-03 16:15:50|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|8
1607012160000|2020-12-03 16:16:00|7680.6|7670.6|7681.1|7671.1|7681.6|7671.6|7680.4|7670.4|9
1607012170000|2020-12-03 16:16:10|7681.4|7671.4|7682.6|7672.6|7682.6|7672.6|7681.4|7671.4|6
1607012180000|2020-12-03 16:16:20|7682.9|7672.9|7681.4|7671.4|7683.1|7673.1|7680.9|7670.9|11
1607012190000|2020-12-03 16:16:30|7681.1|7671.1|7682.4|7672.4|7683.4|7673.4|7681.1|7671.1|11
1607012200000|2020-12-03 16:16:40|7682.1|7672.1|7683.1|7673.1|7683.4|7673.4|7681.1|7671.1|14
1607012210000|2020-12-03 16:16:50|7682.9|7672.9|7682.4|7672.4|7682.9|7672.9|7682.1|7672.1|10
1607012220000|2020-12-03 16:17:00|7682.1|7672.1|7682.1|7672.1|7682.4|7672.4|7682.1|7672.1|5
1607012230000|2020-12-03 16:17:10|7681.9|7671.9|7682.1|7672.1|7682.4|7672.4|7681.6|7671.6|5
1607012240000|2020-12-03 16:17:20|7681.9|7671.9|7680.9|7670.9|7681.9|7671.9|7680.9|7670.9|7
1607012250000|2020-12-03 16:17:30|7681.1|7671.1|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|4
1607012260000|2020-12-03 16:17:40|7679.9|7669.9|7679.1|7669.1|7679.9|7669.9|7678.9|7668.9|4
1607012270000|2020-12-03 16:17:50|7679.4|7669.4|7678.9|7668.9|7680.1|7670.1|7678.9|7668.9|9
1607012280000|2020-12-03 16:18:00|7678.6|7668.6|7678.4|7668.4|7678.6|7668.6|7677.6|7667.6|9
1607012290000|2020-12-03 16:18:10|7678.6|7668.6|7678.9|7668.9|7679.4|7669.4|7678.6|7668.6|8
1607012300000|2020-12-03 16:18:20|7678.6|7668.6|7679.9|7669.9|7680.4|7670.4|7678.1|7668.1|6
1607012310000|2020-12-03 16:18:30|7679.6|7669.6|7677.4|7667.4|7679.6|7669.6|7676.6|7666.6|14
1607012320000|2020-12-03 16:18:40|7677.1|7667.1|7676.1|7666.1|7677.1|7667.1|7676.1|7666.1|6
1607012330000|2020-12-03 16:18:50|7675.9|7665.9|7672.9|7662.9|7675.9|7665.9|7672.9|7662.9|13
1607012340000|2020-12-03 16:19:00|7673.1|7663.1|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|3
1607012350000|2020-12-03 16:19:10|7673.9|7663.9|7673.9|7663.9|7673.9|7663.9|7673.6|7663.6|3
1607012360000|2020-12-03 16:19:20|7674.1|7664.1|7673.9|7663.9|7675.1|7665.1|7673.9|7663.9|7
1607012370000|2020-12-03 16:19:30|7674.1|7664.1|7674.9|7664.9|7676.1|7666.1|7673.9|7663.9|14
1607012380000|2020-12-03 16:19:40|7675.1|7665.1|7675.9|7665.9|7675.9|7665.9|7675.1|7665.1|4
1607012390000|2020-12-03 16:19:50|7675.6|7665.6|7676.1|7666.1|7676.4|7666.4|7675.6|7665.6|4
1607012400000|2020-12-03 16:20:00|7675.9|7665.9|7674.4|7664.4|7675.9|7665.9|7674.4|7664.4|5
1607012410000|2020-12-03 16:20:10|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.6|7664.6|5
1607012420000|2020-12-03 16:20:20|7675.6|7665.6|7677.1|7667.1|7677.4|7667.4|7675.6|7665.6|11
1607012430000|2020-12-03 16:20:30|7677.4|7667.4|7677.1|7667.1|7677.6|7667.6|7676.9|7666.9|6
1607012440000|2020-12-03 16:20:40|7676.9|7666.9|7676.1|7666.1|7677.1|7667.1|7675.9|7665.9|7
1607012450000|2020-12-03 16:20:50|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|7675.9|7665.9|1
1607012460000|2020-12-03 16:21:00|7675.6|7665.6|7676.1|7666.1|7676.1|7666.1|7675.1|7665.1|9
1607012470000|2020-12-03 16:21:10|7676.4|7666.4|7676.4|7666.4|7676.6|7666.6|7675.9|7665.9|5
1607012480000|2020-12-03 16:21:20|7676.6|7666.6|7677.4|7667.4|7677.6|7667.6|7676.6|7666.6|8
1607012490000|2020-12-03 16:21:30|7677.1|7667.1|7678.1|7668.1|7678.4|7668.4|7676.9|7666.9|8
1607012500000|2020-12-03 16:21:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1607012510000|2020-12-03 16:21:50|7678.9|7668.9|7679.4|7669.4|7679.6|7669.6|7678.9|7668.9|12
1607012520000|2020-12-03 16:22:00|7679.1|7669.1|7679.4|7669.4|7679.6|7669.6|7679.1|7669.1|4
1607012530000|2020-12-03 16:22:10|7679.6|7669.6|7680.1|7670.1|7680.1|7670.1|7679.4|7669.4|9
1607012540000|2020-12-03 16:22:20|7680.4|7670.4|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|10
1607012550000|2020-12-03 16:22:30|7680.4|7670.4|7681.6|7671.6|7681.6|7671.6|7680.4|7670.4|6
1607012560000|2020-12-03 16:22:40|7681.9|7671.9|7682.4|7672.4|7683.6|7673.6|7681.9|7671.9|12
1607012570000|2020-12-03 16:22:50|7682.1|7672.1|7682.9|7672.9|7682.9|7672.9|7682.1|7672.1|7
1607012580000|2020-12-03 16:23:00|7682.6|7672.6|7683.4|7673.4|7683.4|7673.4|7681.6|7671.6|8
1607012590000|2020-12-03 16:23:10|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7681.9|7671.9|13
1607012600000|2020-12-03 16:23:20|7683.6|7673.6|7684.1|7674.1|7684.4|7674.4|7683.6|7673.6|9
1607012610000|2020-12-03 16:23:30|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.1|7674.1|4
1607012620000|2020-12-03 16:23:40|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1607012630000|2020-12-03 16:23:50|7684.4|7674.4|7683.9|7673.9|7684.6|7674.6|7683.9|7673.9|5
1607012640000|2020-12-03 16:24:00|7684.1|7674.1|7681.4|7671.4|7684.4|7674.4|7681.4|7671.4|8
1607012650000|2020-12-03 16:24:10|7681.6|7671.6|7683.4|7673.4|7683.6|7673.6|7681.6|7671.6|8
1607012660000|2020-12-03 16:24:20|7682.1|7672.1|7681.4|7671.4|7682.6|7672.6|7681.4|7671.4|8
1607012670000|2020-12-03 16:24:30|7681.6|7671.6|7680.6|7670.6|7683.1|7673.1|7680.6|7670.6|11
1607012680000|2020-12-03 16:24:40|7680.4|7670.4|7677.6|7667.6|7680.6|7670.6|7677.6|7667.6|18
1607012690000|2020-12-03 16:24:50|7677.9|7667.9|7677.9|7667.9|7679.4|7669.4|7677.9|7667.9|9
1607012700000|2020-12-03 16:25:00|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.4|7666.4|8
1607012710000|2020-12-03 16:25:10|7677.1|7667.1|7679.1|7669.1|7679.1|7669.1|7677.1|7667.1|5
1607012720000|2020-12-03 16:25:20|7679.4|7669.4|7680.9|7670.9|7680.9|7670.9|7679.4|7669.4|10
1607012730000|2020-12-03 16:25:30|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7680.6|7670.6|4
1607012740000|2020-12-03 16:25:40|7681.1|7671.1|7682.1|7672.1|7682.1|7672.1|7681.1|7671.1|7
1607012750000|2020-12-03 16:25:50|7682.4|7672.4|7681.4|7671.4|7682.9|7672.9|7681.1|7671.1|8
1607012760000|2020-12-03 16:26:00|7681.6|7671.6|7682.1|7672.1|7682.9|7672.9|7680.4|7670.4|17
1607012770000|2020-12-03 16:26:10|7682.4|7672.4|7681.6|7671.6|7682.4|7672.4|7681.6|7671.6|3
1607012780000|2020-12-03 16:26:20|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|5
1607012790000|2020-12-03 16:26:30|7680.4|7670.4|7679.1|7669.1|7680.4|7670.4|7678.9|7668.9|5
1607012800000|2020-12-03 16:26:40|7679.4|7669.4|7681.6|7671.6|7681.6|7671.6|7679.4|7669.4|6
1607012810000|2020-12-03 16:26:50|7682.1|7672.1|7683.6|7673.6|7684.1|7674.1|7681.9|7671.9|16
1607012820000|2020-12-03 16:27:00|7684.1|7674.1|7683.1|7673.1|7684.4|7674.4|7683.1|7673.1|11
1607012830000|2020-12-03 16:27:10|7682.9|7672.9|7683.9|7673.9|7684.1|7674.1|7682.1|7672.1|14
1607012840000|2020-12-03 16:27:20|7683.6|7673.6|7684.1|7674.1|7684.6|7674.6|7683.1|7673.1|10
1607012850000|2020-12-03 16:27:30|7683.9|7673.9|7683.6|7673.6|7684.4|7674.4|7683.6|7673.6|6
1607012860000|2020-12-03 16:27:40|7683.9|7673.9|7684.9|7674.9|7685.4|7675.4|7683.9|7673.9|12
1607012870000|2020-12-03 16:27:50|7685.1|7675.1|7685.1|7675.1|7685.6|7675.6|7685.1|7675.1|5
1607012880000|2020-12-03 16:28:00|7684.9|7674.9|7683.4|7673.4|7685.4|7675.4|7683.4|7673.4|6
1607012890000|2020-12-03 16:28:10|7683.6|7673.6|7683.9|7673.9|7684.4|7674.4|7683.6|7673.6|6
1607012900000|2020-12-03 16:28:20|7684.1|7674.1|7687.4|7677.4|7687.6|7677.6|7684.1|7674.1|13
1607012910000|2020-12-03 16:28:30|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7685.4|7675.4|8
1607012920000|2020-12-03 16:28:40|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|4
1607012930000|2020-12-03 16:28:50|7685.9|7675.9|7684.1|7674.1|7685.9|7675.9|7683.9|7673.9|5
1607012940000|2020-12-03 16:29:00|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1607012950000|2020-12-03 16:29:10|7684.9|7674.9|7684.1|7674.1|7685.6|7675.6|7684.1|7674.1|9
1607012960000|2020-12-03 16:29:20|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.1|7673.1|9
1607012970000|2020-12-03 16:29:30|7684.6|7674.6|7684.4|7674.4|7684.6|7674.6|7683.6|7673.6|6
1607012980000|2020-12-03 16:29:40|7684.1|7674.1|7682.9|7672.9|7684.1|7674.1|7682.6|7672.6|7
1607012990000|2020-12-03 16:29:50|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.1|7672.1|8
1607013000000|2020-12-03 16:30:00|7683.1|7673.1|7684.9|7674.9|7685.6|7675.6|7683.1|7673.1|15
1607013010000|2020-12-03 16:30:10|7685.1|7675.1|7686.6|7676.6|7686.6|7676.6|7685.1|7675.1|11
1607013020000|2020-12-03 16:30:20|7686.4|7676.4|7685.1|7675.1|7686.4|7676.4|7684.6|7674.6|9
1607013030000|2020-12-03 16:30:30|7684.9|7674.9|7684.9|7674.9|7686.1|7676.1|7684.6|7674.6|12
1607013040000|2020-12-03 16:30:40|7684.6|7674.6|7683.9|7673.9|7684.6|7674.6|7683.9|7673.9|4
1607013050000|2020-12-03 16:30:50|7684.1|7674.1|7681.6|7671.6|7684.1|7674.1|7681.6|7671.6|11
1607013060000|2020-12-03 16:31:00|7681.1|7671.1|7681.1|7671.1|7681.6|7671.6|7679.6|7669.6|17
1607013070000|2020-12-03 16:31:10|7681.4|7671.4|7683.4|7673.4|7683.4|7673.4|7681.4|7671.4|9
1607013080000|2020-12-03 16:31:20|7683.6|7673.6|7683.9|7673.9|7684.6|7674.6|7683.6|7673.6|9
1607013090000|2020-12-03 16:31:30|7684.1|7674.1|7684.9|7674.9|7684.9|7674.9|7683.6|7673.6|15
1607013100000|2020-12-03 16:31:40|7685.1|7675.1|7683.6|7673.6|7685.4|7675.4|7683.6|7673.6|4
1607013110000|2020-12-03 16:31:50|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|10
1607013120000|2020-12-03 16:32:00|7684.4|7674.4|7683.1|7673.1|7684.4|7674.4|7682.9|7672.9|11
1607013130000|2020-12-03 16:32:10|7682.9|7672.9|7682.6|7672.6|7682.9|7672.9|7682.6|7672.6|2
1607013140000|2020-12-03 16:32:20|7682.9|7672.9|7685.4|7675.4|7685.4|7675.4|7682.9|7672.9|8
1607013150000|2020-12-03 16:32:30|7685.6|7675.6|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|10
1607013160000|2020-12-03 16:32:40|7686.9|7676.9|7688.4|7678.4|7688.4|7678.4|7686.1|7676.1|14
1607013170000|2020-12-03 16:32:50|7687.9|7677.9|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|7
1607013180000|2020-12-03 16:33:00|7688.1|7678.1|7688.9|7678.9|7689.1|7679.1|7687.9|7677.9|17
1607013190000|2020-12-03 16:33:10|7689.1|7679.1|7689.1|7679.1|7689.4|7679.4|7688.9|7678.9|5
1607013200000|2020-12-03 16:33:20|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7687.4|7677.4|11
1607013210000|2020-12-03 16:33:30|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7687.6|7677.6|10
1607013220000|2020-12-03 16:33:40|7688.4|7678.4|7687.4|7677.4|7688.4|7678.4|7686.9|7676.9|11
1607013230000|2020-12-03 16:33:50|7687.6|7677.6|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|3
1607013240000|2020-12-03 16:34:00|7687.4|7677.4|7686.9|7676.9|7687.4|7677.4|7686.6|7676.6|7
1607013250000|2020-12-03 16:34:10|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.4|7676.4|7
1607013260000|2020-12-03 16:34:20|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7685.6|7675.6|6
1607013270000|2020-12-03 16:34:30|7686.6|7676.6|7687.9|7677.9|7687.9|7677.9|7685.9|7675.9|13
1607013280000|2020-12-03 16:34:40|7687.6|7677.6|7687.9|7677.9|7687.9|7677.9|7687.6|7677.6|2
1607013290000|2020-12-03 16:34:50|7687.6|7677.6|7687.1|7677.1|7687.9|7677.9|7686.9|7676.9|8
1607013300000|2020-12-03 16:35:00|7687.4|7677.4|7684.6|7674.6|7687.9|7677.9|7684.1|7674.1|14
1607013310000|2020-12-03 16:35:10|7684.9|7674.9|7682.9|7672.9|7684.9|7674.9|7682.6|7672.6|15
1607013320000|2020-12-03 16:35:20|7683.1|7673.1|7681.6|7671.6|7683.1|7673.1|7681.6|7671.6|8
1607013330000|2020-12-03 16:35:30|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|7
1607013340000|2020-12-03 16:35:40|7681.4|7671.4|7679.9|7669.9|7681.4|7671.4|7679.9|7669.9|7
1607013350000|2020-12-03 16:35:50|7679.6|7669.6|7681.4|7671.4|7681.4|7671.4|7679.4|7669.4|11
1607013360000|2020-12-03 16:36:00|7681.1|7671.1|7683.1|7673.1|7684.1|7674.1|7680.6|7670.6|12
1607013370000|2020-12-03 16:36:10|7682.9|7672.9|7680.4|7670.4|7683.4|7673.4|7680.4|7670.4|9
1607013380000|2020-12-03 16:36:20|7680.1|7670.1|7681.1|7671.1|7681.1|7671.1|7679.9|7669.9|5
1607013390000|2020-12-03 16:36:30|7680.9|7670.9|7682.1|7672.1|7682.1|7672.1|7680.9|7670.9|4
1607013410000|2020-12-03 16:36:50|7681.9|7671.9|7679.9|7669.9|7681.9|7671.9|7679.9|7669.9|9
1607013420000|2020-12-03 16:37:00|7679.6|7669.6|7679.9|7669.9|7680.9|7670.9|7678.9|7668.9|10
1607013430000|2020-12-03 16:37:10|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.6|7669.6|5
1607013440000|2020-12-03 16:37:20|7680.1|7670.1|7679.9|7669.9|7680.1|7670.1|7678.9|7668.9|10
1607013450000|2020-12-03 16:37:30|7680.1|7670.1|7681.6|7671.6|7682.1|7672.1|7680.1|7670.1|11
1607013460000|2020-12-03 16:37:40|7681.9|7671.9|7682.6|7672.6|7682.9|7672.9|7681.9|7671.9|10
1607013470000|2020-12-03 16:37:50|7682.4|7672.4|7683.4|7673.4|7683.9|7673.9|7682.4|7672.4|6
1607013480000|2020-12-03 16:38:00|7683.1|7673.1|7680.9|7670.9|7683.1|7673.1|7680.9|7670.9|4
1607013490000|2020-12-03 16:38:10|7680.6|7670.6|7679.9|7669.9|7680.6|7670.6|7678.6|7668.6|7
1607013510000|2020-12-03 16:38:30|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1607013520000|2020-12-03 16:38:40|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|3
1607013530000|2020-12-03 16:38:50|7678.4|7668.4|7677.4|7667.4|7678.4|7668.4|7677.4|7667.4|7
1607013540000|2020-12-03 16:39:00|7677.6|7667.6|7676.4|7666.4|7678.9|7668.9|7676.4|7666.4|12
1607013550000|2020-12-03 16:39:10|7676.1|7666.1|7677.6|7667.6|7677.6|7667.6|7676.1|7666.1|4
1607013560000|2020-12-03 16:39:20|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7676.6|7666.6|6
1607013580000|2020-12-03 16:39:40|7677.9|7667.9|7678.6|7668.6|7678.6|7668.6|7677.4|7667.4|10
1607013590000|2020-12-03 16:39:50|7678.9|7668.9|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|2
1607013600000|2020-12-03 16:40:00|7679.9|7669.9|7681.6|7671.6|7681.6|7671.6|7679.9|7669.9|4
1607013610000|2020-12-03 16:40:10|7681.9|7671.9|7681.9|7671.9|7682.1|7672.1|7681.9|7671.9|3
1607013620000|2020-12-03 16:40:20|7682.1|7672.1|7682.4|7672.4|7682.6|7672.6|7681.9|7671.9|6
1607013630000|2020-12-03 16:40:30|7682.1|7672.1|7682.9|7672.9|7682.9|7672.9|7682.1|7672.1|3
1607013640000|2020-12-03 16:40:40|7682.6|7672.6|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|3
1607013650000|2020-12-03 16:40:50|7681.4|7671.4|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|4
1607013660000|2020-12-03 16:41:00|7679.9|7669.9|7680.6|7670.6|7680.6|7670.6|7679.9|7669.9|6
1607013670000|2020-12-03 16:41:10|7680.4|7670.4|7679.9|7669.9|7680.6|7670.6|7679.9|7669.9|4
1607013680000|2020-12-03 16:41:20|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7677.9|7667.9|7
1607013690000|2020-12-03 16:41:30|7678.9|7668.9|7681.9|7671.9|7682.1|7672.1|7678.6|7668.6|9
1607013700000|2020-12-03 16:41:40|7682.1|7672.1|7681.9|7671.9|7682.1|7672.1|7681.4|7671.4|6
1607013710000|2020-12-03 16:41:50|7681.6|7671.6|7684.1|7674.1|7684.6|7674.6|7681.6|7671.6|12
1607013720000|2020-12-03 16:42:00|7683.9|7673.9|7682.6|7672.6|7684.6|7674.6|7682.4|7672.4|7
1607013730000|2020-12-03 16:42:10|7682.4|7672.4|7681.9|7671.9|7682.9|7672.9|7681.9|7671.9|7
1607013740000|2020-12-03 16:42:20|7681.6|7671.6|7681.6|7671.6|7681.9|7671.9|7680.9|7670.9|13
1607013750000|2020-12-03 16:42:30|7681.4|7671.4|7682.4|7672.4|7682.9|7672.9|7681.4|7671.4|8
1607013760000|2020-12-03 16:42:40|7682.6|7672.6|7682.4|7672.4|7682.9|7672.9|7682.4|7672.4|4
1607013770000|2020-12-03 16:42:50|7683.1|7673.1|7682.4|7672.4|7683.1|7673.1|7682.4|7672.4|4
1607013780000|2020-12-03 16:43:00|7682.6|7672.6|7682.9|7672.9|7682.9|7672.9|7682.1|7672.1|5
1607013790000|2020-12-03 16:43:10|7683.1|7673.1|7683.6|7673.6|7683.9|7673.9|7683.1|7673.1|3
1607013800000|2020-12-03 16:43:20|7683.4|7673.4|7681.9|7671.9|7683.4|7673.4|7681.1|7671.1|11
1607013810000|2020-12-03 16:43:30|7682.6|7672.6|7681.4|7671.4|7682.6|7672.6|7681.4|7671.4|4
1607013820000|2020-12-03 16:43:40|7680.9|7670.9|7680.6|7670.6|7680.9|7670.9|7680.6|7670.6|2
1607013830000|2020-12-03 16:43:50|7680.4|7670.4|7679.1|7669.1|7680.4|7670.4|7679.1|7669.1|5
1607013840000|2020-12-03 16:44:00|7678.9|7668.9|7677.4|7667.4|7678.9|7668.9|7677.4|7667.4|6
1607013850000|2020-12-03 16:44:10|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.6|7666.6|4
1607013860000|2020-12-03 16:44:20|7676.6|7666.6|7677.1|7667.1|7677.4|7667.4|7675.9|7665.9|10
1607013870000|2020-12-03 16:44:30|7676.9|7666.9|7676.9|7666.9|7677.4|7667.4|7676.4|7666.4|8
1607013890000|2020-12-03 16:44:50|7677.4|7667.4|7678.9|7668.9|7678.9|7668.9|7677.4|7667.4|5
1607013900000|2020-12-03 16:45:00|7678.6|7668.6|7676.1|7666.1|7678.6|7668.6|7676.1|7666.1|8
1607013910000|2020-12-03 16:45:10|7675.9|7665.9|7677.4|7667.4|7677.4|7667.4|7675.6|7665.6|10
1607013920000|2020-12-03 16:45:20|7677.9|7667.9|7679.9|7669.9|7680.1|7670.1|7677.6|7667.6|10
1607013930000|2020-12-03 16:45:30|7679.6|7669.6|7679.6|7669.6|7680.1|7670.1|7679.1|7669.1|12
1607013940000|2020-12-03 16:45:40|7679.4|7669.4|7678.1|7668.1|7679.4|7669.4|7677.9|7667.9|4
1607013950000|2020-12-03 16:45:50|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7676.6|7666.6|8
1607013960000|2020-12-03 16:46:00|7677.6|7667.6|7678.1|7668.1|7678.6|7668.6|7677.1|7667.1|7
1607013970000|2020-12-03 16:46:10|7677.9|7667.9|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|2
1607013990000|2020-12-03 16:46:30|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|3
1607014000000|2020-12-03 16:46:40|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|4
1607014010000|2020-12-03 16:46:50|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|4
1607014020000|2020-12-03 16:47:00|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.4|7667.4|7
1607014030000|2020-12-03 16:47:10|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1607014040000|2020-12-03 16:47:20|7678.4|7668.4|7680.9|7670.9|7681.1|7671.1|7678.4|7668.4|8
1607014050000|2020-12-03 16:47:30|7680.6|7670.6|7679.6|7669.6|7680.6|7670.6|7679.6|7669.6|5
1607014060000|2020-12-03 16:47:40|7679.9|7669.9|7680.4|7670.4|7681.4|7671.4|7679.9|7669.9|6
1607014070000|2020-12-03 16:47:50|7680.1|7670.1|7680.6|7670.6|7681.4|7671.4|7679.9|7669.9|9
1607014080000|2020-12-03 16:48:00|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7679.9|7669.9|8
1607014090000|2020-12-03 16:48:10|7680.9|7670.9|7679.6|7669.6|7680.9|7670.9|7679.6|7669.6|8
1607014100000|2020-12-03 16:48:20|7679.9|7669.9|7680.6|7670.6|7681.1|7671.1|7679.6|7669.6|13
1607014110000|2020-12-03 16:48:30|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|3
1607014120000|2020-12-03 16:48:40|7681.1|7671.1|7682.4|7672.4|7682.4|7672.4|7681.1|7671.1|10
1607014130000|2020-12-03 16:48:50|7682.1|7672.1|7681.9|7671.9|7682.1|7672.1|7681.9|7671.9|2
1607014140000|2020-12-03 16:49:00|7682.1|7672.1|7684.1|7674.1|7684.1|7674.1|7682.1|7672.1|7
1607014150000|2020-12-03 16:49:10|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|7
1607014160000|2020-12-03 16:49:20|7684.1|7674.1|7682.4|7672.4|7684.1|7674.1|7682.4|7672.4|5
1607014170000|2020-12-03 16:49:30|7682.9|7672.9|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|3
1607014180000|2020-12-03 16:49:40|7683.1|7673.1|7683.6|7673.6|7683.9|7673.9|7682.9|7672.9|7
1607014190000|2020-12-03 16:49:50|7683.4|7673.4|7683.6|7673.6|7684.1|7674.1|7683.1|7673.1|14
1607014200000|2020-12-03 16:50:00|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7682.9|7672.9|5
1607014210000|2020-12-03 16:50:10|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.4|7673.4|3
1607014220000|2020-12-03 16:50:20|7683.9|7673.9|7684.6|7674.6|7684.9|7674.9|7683.9|7673.9|7
1607014230000|2020-12-03 16:50:30|7684.4|7674.4|7685.9|7675.9|7685.9|7675.9|7684.4|7674.4|6
1607014240000|2020-12-03 16:50:40|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|3
1607014250000|2020-12-03 16:50:50|7686.4|7676.4|7687.9|7677.9|7688.1|7678.1|7685.6|7675.6|12
1607014260000|2020-12-03 16:51:00|7687.6|7677.6|7688.1|7678.1|7688.1|7678.1|7686.9|7676.9|11
1607014270000|2020-12-03 16:51:10|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7687.4|7677.4|7
1607014280000|2020-12-03 16:51:20|7687.9|7677.9|7688.4|7678.4|7688.4|7678.4|7687.9|7677.9|5
1607014290000|2020-12-03 16:51:30|7687.9|7677.9|7688.1|7678.1|7688.1|7678.1|7687.9|7677.9|4
1607014300000|2020-12-03 16:51:40|7688.4|7678.4|7689.6|7679.6|7691.4|7681.4|7688.4|7678.4|13
1607014310000|2020-12-03 16:51:50|7689.4|7679.4|7688.4|7678.4|7689.4|7679.4|7688.4|7678.4|13
1607014320000|2020-12-03 16:52:00|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|9
1607014330000|2020-12-03 16:52:10|7689.4|7679.4|7689.9|7679.9|7690.4|7680.4|7688.9|7678.9|12
1607014340000|2020-12-03 16:52:20|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7690.1|7680.1|2
1607014350000|2020-12-03 16:52:30|7690.6|7680.6|7688.4|7678.4|7690.6|7680.6|7688.4|7678.4|6
1607014360000|2020-12-03 16:52:40|7688.6|7678.6|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|6
1607014370000|2020-12-03 16:52:50|7689.1|7679.1|7688.6|7678.6|7689.1|7679.1|7688.4|7678.4|7
1607014380000|2020-12-03 16:53:00|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7688.9|7678.9|6
1607014390000|2020-12-03 16:53:10|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|7
1607014400000|2020-12-03 16:53:20|7689.6|7679.6|7692.4|7682.4|7692.4|7682.4|7689.6|7679.6|9
1607014410000|2020-12-03 16:53:30|7692.1|7682.1|7691.4|7681.4|7692.1|7682.1|7691.1|7681.1|7
1607014420000|2020-12-03 16:53:40|7690.9|7680.9|7689.9|7679.9|7690.9|7680.9|7689.9|7679.9|11
1607014430000|2020-12-03 16:53:50|7689.6|7679.6|7688.6|7678.6|7689.6|7679.6|7688.6|7678.6|7
1607014440000|2020-12-03 16:54:00|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.1|7678.1|3
1607014450000|2020-12-03 16:54:10|7688.1|7678.1|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|3
1607014460000|2020-12-03 16:54:20|7687.9|7677.9|7688.6|7678.6|7688.9|7678.9|7687.9|7677.9|7
1607014470000|2020-12-03 16:54:30|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|5
1607014480000|2020-12-03 16:54:40|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1607014490000|2020-12-03 16:54:50|7688.1|7678.1|7687.4|7677.4|7688.1|7678.1|7687.1|7677.1|7
1607014500000|2020-12-03 16:55:00|7687.6|7677.6|7685.9|7675.9|7687.6|7677.6|7685.1|7675.1|12
1607014510000|2020-12-03 16:55:10|7686.1|7676.1|7685.6|7675.6|7686.6|7676.6|7685.6|7675.6|7
1607014520000|2020-12-03 16:55:20|7685.9|7675.9|7686.4|7676.4|7686.6|7676.6|7685.4|7675.4|13
1607014530000|2020-12-03 16:55:30|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7685.9|7675.9|13
1607014540000|2020-12-03 16:55:40|7686.4|7676.4|7688.9|7678.9|7688.9|7678.9|7686.4|7676.4|10
1607014550000|2020-12-03 16:55:50|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1607014560000|2020-12-03 16:56:00|7688.6|7678.6|7688.1|7678.1|7689.1|7679.1|7687.9|7677.9|7
1607014570000|2020-12-03 16:56:10|7687.9|7677.9|7687.9|7677.9|7688.9|7678.9|7687.9|7677.9|7
1607014580000|2020-12-03 16:56:20|7687.6|7677.6|7687.9|7677.9|7688.1|7678.1|7686.6|7676.6|15
1607014590000|2020-12-03 16:56:30|7687.6|7677.6|7687.4|7677.4|7687.9|7677.9|7687.1|7677.1|6
1607014600000|2020-12-03 16:56:40|7687.6|7677.6|7687.6|7677.6|7687.9|7677.9|7687.4|7677.4|7
1607014610000|2020-12-03 16:56:50|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|2
1607014620000|2020-12-03 16:57:00|7687.6|7677.6|7687.1|7677.1|7687.9|7677.9|7687.1|7677.1|5
1607014630000|2020-12-03 16:57:10|7687.4|7677.4|7686.6|7676.6|7687.6|7677.6|7686.6|7676.6|5
1607014640000|2020-12-03 16:57:20|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|2
1607014650000|2020-12-03 16:57:30|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1607014660000|2020-12-03 16:57:40|7686.4|7676.4|7685.6|7675.6|7686.4|7676.4|7684.6|7674.6|4
1607014670000|2020-12-03 16:57:50|7685.9|7675.9|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|6
1607014680000|2020-12-03 16:58:00|7686.9|7676.9|7687.4|7677.4|7687.4|7677.4|7686.1|7676.1|7
1607014690000|2020-12-03 16:58:10|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|4
1607014710000|2020-12-03 16:58:30|7687.1|7677.1|7686.9|7676.9|7687.4|7677.4|7686.9|7676.9|4
1607014720000|2020-12-03 16:58:40|7686.6|7676.6|7685.6|7675.6|7686.6|7676.6|7685.6|7675.6|5
1607014730000|2020-12-03 16:58:50|7685.4|7675.4|7684.6|7674.6|7685.4|7675.4|7684.6|7674.6|3
1607014740000|2020-12-03 16:59:00|7684.4|7674.4|7683.6|7673.6|7684.4|7674.4|7683.4|7673.4|9
1607014750000|2020-12-03 16:59:10|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|8
1607014760000|2020-12-03 16:59:20|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.1|7673.1|10
1607014780000|2020-12-03 16:59:40|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|2
1607014790000|2020-12-03 16:59:50|7684.1|7674.1|7684.6|7674.6|7684.9|7674.9|7684.1|7674.1|5
1607014800000|2020-12-03 17:00:00|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1607014810000|2020-12-03 17:00:10|7684.4|7674.4|7683.1|7673.1|7684.4|7674.4|7683.1|7673.1|4
1607014840000|2020-12-03 17:00:40|7683.4|7673.4|7683.9|7673.9|7683.9|7673.9|7683.4|7673.4|3
1607014860000|2020-12-03 17:01:00|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607014910000|2020-12-03 17:01:50|7683.1|7673.1|7683.6|7673.6|7683.6|7673.6|7683.1|7673.1|3
1607014920000|2020-12-03 17:02:00|7683.4|7673.4|7683.1|7673.1|7683.6|7673.6|7683.1|7673.1|8
1607014940000|2020-12-03 17:02:20|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7682.1|7672.1|5
1607014950000|2020-12-03 17:02:30|7682.4|7672.4|7682.9|7672.9|7682.9|7672.9|7682.4|7672.4|3
1607014960000|2020-12-03 17:02:40|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1607014970000|2020-12-03 17:02:50|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|4
1607014980000|2020-12-03 17:03:00|7683.9|7673.9|7685.4|7675.4|7687.4|7677.4|7683.9|7673.9|10
1607014990000|2020-12-03 17:03:10|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7685.4|7675.4|2
1607015000000|2020-12-03 17:03:20|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1607015020000|2020-12-03 17:03:40|7685.4|7675.4|7685.4|7675.4|7685.6|7675.6|7685.4|7675.4|3
1607015030000|2020-12-03 17:03:50|7685.6|7675.6|7687.1|7677.1|7687.1|7677.1|7685.6|7675.6|5
1607015050000|2020-12-03 17:04:10|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7686.1|7676.1|4
1607015060000|2020-12-03 17:04:20|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|2
1607015070000|2020-12-03 17:04:30|7687.1|7677.1|7686.6|7676.6|7687.6|7677.6|7686.6|7676.6|6
1607015100000|2020-12-03 17:05:00|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|2
1607015110000|2020-12-03 17:05:10|7686.6|7676.6|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|2
1607015130000|2020-12-03 17:05:30|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|7
1607015140000|2020-12-03 17:05:40|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1607015150000|2020-12-03 17:05:50|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|4
1607015160000|2020-12-03 17:06:00|7686.4|7676.4|7686.9|7676.9|7686.9|7676.9|7686.1|7676.1|4
1607015170000|2020-12-03 17:06:10|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1607015180000|2020-12-03 17:06:20|7686.9|7676.9|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|4
1607015190000|2020-12-03 17:06:30|7687.4|7677.4|7687.4|7677.4|7687.6|7677.6|7687.4|7677.4|3
1607015210000|2020-12-03 17:06:50|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7686.6|7676.6|6
1607015220000|2020-12-03 17:07:00|7686.9|7676.9|7686.1|7676.1|7686.9|7676.9|7686.1|7676.1|4
1607015240000|2020-12-03 17:07:20|7686.6|7676.6|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|5
1607015260000|2020-12-03 17:07:40|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1607015270000|2020-12-03 17:07:50|7686.6|7676.6|7687.4|7677.4|7687.4|7677.4|7686.6|7676.6|3
1607015290000|2020-12-03 17:08:10|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7687.4|7677.4|2
1607015300000|2020-12-03 17:08:20|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1607015320000|2020-12-03 17:08:40|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.9|7676.9|3
1607015330000|2020-12-03 17:08:50|7688.1|7678.1|7688.9|7678.9|7689.1|7679.1|7688.1|7678.1|3
1607015340000|2020-12-03 17:09:00|7688.4|7678.4|7689.1|7679.1|7689.1|7679.1|7688.1|7678.1|5
1607015370000|2020-12-03 17:09:30|7688.9|7678.9|7687.4|7677.4|7688.9|7678.9|7686.9|7676.9|5
1607015380000|2020-12-03 17:09:40|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1607015430000|2020-12-03 17:10:30|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607015440000|2020-12-03 17:10:40|7687.1|7677.1|7686.1|7676.1|7687.4|7677.4|7686.1|7676.1|8
1607015450000|2020-12-03 17:10:50|7685.9|7675.9|7684.6|7674.6|7685.9|7675.9|7684.4|7674.4|4
1607015460000|2020-12-03 17:11:00|7684.4|7674.4|7682.6|7672.6|7684.4|7674.4|7682.6|7672.6|5
1607015470000|2020-12-03 17:11:10|7682.9|7672.9|7680.6|7670.6|7682.9|7672.9|7680.6|7670.6|6
1607015480000|2020-12-03 17:11:20|7680.9|7670.9|7681.1|7671.1|7681.1|7671.1|7680.4|7670.4|4
1607015490000|2020-12-03 17:11:30|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.1|7671.1|3
1607015500000|2020-12-03 17:11:40|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|7681.1|7671.1|1
1607015510000|2020-12-03 17:11:50|7680.9|7670.9|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|5
1607015520000|2020-12-03 17:12:00|7680.1|7670.1|7679.1|7669.1|7680.1|7670.1|7678.4|7668.4|5
1607015530000|2020-12-03 17:12:10|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1607015560000|2020-12-03 17:12:40|7679.4|7669.4|7678.9|7668.9|7679.4|7669.4|7677.9|7667.9|6
1607015570000|2020-12-03 17:12:50|7678.6|7668.6|7677.9|7667.9|7678.6|7668.6|7677.9|7667.9|3
1607015580000|2020-12-03 17:13:00|7677.6|7667.6|7676.4|7666.4|7677.6|7667.6|7675.6|7665.6|14
1607015600000|2020-12-03 17:13:20|7676.1|7666.1|7672.9|7662.9|7676.1|7666.1|7672.9|7662.9|6
1607015610000|2020-12-03 17:13:30|7673.1|7663.1|7672.6|7662.6|7673.6|7663.6|7672.6|7662.6|7
1607015620000|2020-12-03 17:13:40|7672.4|7662.4|7672.4|7662.4|7672.6|7662.6|7672.4|7662.4|3
1607015630000|2020-12-03 17:13:50|7672.6|7662.6|7673.1|7663.1|7673.1|7663.1|7672.1|7662.1|14
1607015640000|2020-12-03 17:14:00|7672.9|7662.9|7672.1|7662.1|7672.9|7662.9|7671.9|7661.9|6
1607015650000|2020-12-03 17:14:10|7671.9|7661.9|7670.9|7660.9|7671.9|7661.9|7670.4|7660.4|7
1607015670000|2020-12-03 17:14:30|7671.1|7661.1|7671.1|7661.1|7671.4|7661.4|7670.9|7660.9|5
1607015700000|2020-12-03 17:15:00|7671.4|7661.4|7671.4|7661.4|7671.9|7661.9|7670.4|7660.4|11
1607015710000|2020-12-03 17:15:10|7671.6|7661.6|7670.9|7660.9|7672.1|7662.1|7670.9|7660.9|5
1607015720000|2020-12-03 17:15:20|7670.6|7660.6|7671.4|7661.4|7671.4|7661.4|7670.1|7660.1|5
1607015730000|2020-12-03 17:15:30|7671.6|7661.6|7672.4|7662.4|7672.9|7662.9|7671.6|7661.6|5
1607015740000|2020-12-03 17:15:40|7671.9|7661.9|7670.9|7660.9|7672.1|7662.1|7670.6|7660.6|8
1607015750000|2020-12-03 17:15:50|7670.6|7660.6|7671.6|7661.6|7671.6|7661.6|7670.6|7660.6|8
1607015760000|2020-12-03 17:16:00|7670.9|7660.9|7670.6|7660.6|7670.9|7660.9|7669.1|7659.1|10
1607015770000|2020-12-03 17:16:10|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|4
1607015780000|2020-12-03 17:16:20|7670.9|7660.9|7669.9|7659.9|7671.1|7661.1|7669.4|7659.4|15
1607015790000|2020-12-03 17:16:30|7670.1|7660.1|7670.4|7660.4|7670.4|7660.4|7670.1|7660.1|2
1607015800000|2020-12-03 17:16:40|7670.6|7660.6|7670.6|7660.6|7671.4|7661.4|7670.6|7660.6|6
1607015810000|2020-12-03 17:16:50|7670.4|7660.4|7668.1|7658.1|7670.4|7660.4|7668.1|7658.1|10
1607015820000|2020-12-03 17:17:00|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7667.4|7657.4|6
1607015830000|2020-12-03 17:17:10|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7667.9|7657.9|6
1607015840000|2020-12-03 17:17:20|7668.6|7658.6|7670.1|7660.1|7670.1|7660.1|7668.6|7658.6|4
1607015850000|2020-12-03 17:17:30|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|1
1607015860000|2020-12-03 17:17:40|7670.1|7660.1|7669.4|7659.4|7670.1|7660.1|7668.9|7658.9|9
1607015870000|2020-12-03 17:17:50|7669.1|7659.1|7668.6|7658.6|7669.1|7659.1|7667.9|7657.9|8
1607015880000|2020-12-03 17:18:00|7668.4|7658.4|7667.6|7657.6|7668.4|7658.4|7667.4|7657.4|5
1607015890000|2020-12-03 17:18:10|7667.9|7657.9|7667.6|7657.6|7668.1|7658.1|7667.1|7657.1|9
1607015900000|2020-12-03 17:18:20|7666.9|7656.9|7667.6|7657.6|7667.6|7657.6|7666.9|7656.9|3
1607015910000|2020-12-03 17:18:30|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.6|7657.6|4
1607015920000|2020-12-03 17:18:40|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.6|7657.6|2
1607015930000|2020-12-03 17:18:50|7667.9|7657.9|7668.1|7658.1|7668.1|7658.1|7667.6|7657.6|4
1607015940000|2020-12-03 17:19:00|7668.4|7658.4|7669.6|7659.6|7669.6|7659.6|7668.1|7658.1|6
1607015950000|2020-12-03 17:19:10|7669.9|7659.9|7669.6|7659.6|7669.9|7659.9|7669.4|7659.4|4
1607015960000|2020-12-03 17:19:20|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|2
1607015970000|2020-12-03 17:19:30|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.4|7659.4|2
1607015980000|2020-12-03 17:19:40|7669.9|7659.9|7670.6|7660.6|7670.6|7660.6|7669.4|7659.4|5
1607015990000|2020-12-03 17:19:50|7671.1|7661.1|7670.6|7660.6|7671.1|7661.1|7670.6|7660.6|3
1607016040000|2020-12-03 17:20:40|7670.4|7660.4|7669.4|7659.4|7670.4|7660.4|7669.4|7659.4|3
1607016050000|2020-12-03 17:20:50|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|2
1607016060000|2020-12-03 17:21:00|7669.1|7659.1|7668.6|7658.6|7669.1|7659.1|7668.6|7658.6|2
1607016070000|2020-12-03 17:21:10|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1607016080000|2020-12-03 17:21:20|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|3
1607016090000|2020-12-03 17:21:30|7668.1|7658.1|7668.4|7658.4|7668.6|7658.6|7667.9|7657.9|7
1607016100000|2020-12-03 17:21:40|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.4|7657.4|4
1607016110000|2020-12-03 17:21:50|7667.4|7657.4|7666.4|7656.4|7667.4|7657.4|7666.4|7656.4|3
1607016130000|2020-12-03 17:22:10|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1607016140000|2020-12-03 17:22:20|7666.6|7656.6|7667.4|7657.4|7667.4|7657.4|7666.6|7656.6|2
1607016170000|2020-12-03 17:22:50|7667.6|7657.6|7667.9|7657.9|7668.4|7658.4|7667.6|7657.6|7
1607016180000|2020-12-03 17:23:00|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1607016190000|2020-12-03 17:23:10|7668.4|7658.4|7669.4|7659.4|7669.4|7659.4|7668.4|7658.4|4
1607016200000|2020-12-03 17:23:20|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7669.6|7659.6|2
1607016210000|2020-12-03 17:23:30|7670.1|7660.1|7671.9|7661.9|7671.9|7661.9|7670.1|7660.1|3
1607016220000|2020-12-03 17:23:40|7672.1|7662.1|7673.1|7663.1|7673.1|7663.1|7672.1|7662.1|4
1607016230000|2020-12-03 17:23:50|7673.9|7663.9|7675.4|7665.4|7675.4|7665.4|7673.9|7663.9|9
1607016240000|2020-12-03 17:24:00|7675.9|7665.9|7674.9|7664.9|7675.9|7665.9|7674.6|7664.6|11
1607016250000|2020-12-03 17:24:10|7674.4|7664.4|7675.1|7665.1|7675.1|7665.1|7674.4|7664.4|4
1607016260000|2020-12-03 17:24:20|7674.9|7664.9|7674.9|7664.9|7675.1|7665.1|7674.9|7664.9|3
1607016270000|2020-12-03 17:24:30|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7674.9|7664.9|3
1607016280000|2020-12-03 17:24:40|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.4|7665.4|2
1607016290000|2020-12-03 17:24:50|7675.9|7665.9|7677.1|7667.1|7677.1|7667.1|7675.9|7665.9|4
1607016300000|2020-12-03 17:25:00|7677.6|7667.6|7678.1|7668.1|7678.1|7668.1|7677.6|7667.6|3
1607016310000|2020-12-03 17:25:10|7678.6|7668.6|7679.1|7669.1|7679.1|7669.1|7678.6|7668.6|3
1607016320000|2020-12-03 17:25:20|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1607016330000|2020-12-03 17:25:30|7679.1|7669.1|7678.9|7668.9|7679.4|7669.4|7678.9|7668.9|4
1607016340000|2020-12-03 17:25:40|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|4
1607016350000|2020-12-03 17:25:50|7679.4|7669.4|7678.9|7668.9|7679.4|7669.4|7678.9|7668.9|5
1607016360000|2020-12-03 17:26:00|7679.1|7669.1|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|2
1607016380000|2020-12-03 17:26:20|7679.1|7669.1|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|2
1607016390000|2020-12-03 17:26:30|7679.1|7669.1|7680.6|7670.6|7680.6|7670.6|7679.1|7669.1|4
1607016400000|2020-12-03 17:26:40|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1607016430000|2020-12-03 17:27:10|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7680.1|7670.1|2
1607016440000|2020-12-03 17:27:20|7679.9|7669.9|7678.9|7668.9|7679.9|7669.9|7678.9|7668.9|2
1607016460000|2020-12-03 17:27:40|7678.6|7668.6|7676.4|7666.4|7678.6|7668.6|7676.4|7666.4|5
1607016470000|2020-12-03 17:27:50|7676.1|7666.1|7675.4|7665.4|7676.1|7666.1|7674.6|7664.6|5
1607016480000|2020-12-03 17:28:00|7675.1|7665.1|7674.6|7664.6|7675.1|7665.1|7674.6|7664.6|5
1607016490000|2020-12-03 17:28:10|7674.9|7664.9|7677.1|7667.1|7677.1|7667.1|7674.9|7664.9|4
1607016500000|2020-12-03 17:28:20|7677.4|7667.4|7677.4|7667.4|7677.9|7667.9|7677.4|7667.4|4
1607016510000|2020-12-03 17:28:30|7677.6|7667.6|7678.6|7668.6|7678.6|7668.6|7677.4|7667.4|5
1607016530000|2020-12-03 17:28:50|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|4
1607016540000|2020-12-03 17:29:00|7678.6|7668.6|7678.1|7668.1|7678.6|7668.6|7678.1|7668.1|2
1607016550000|2020-12-03 17:29:10|7677.9|7667.9|7677.1|7667.1|7677.9|7667.9|7677.1|7667.1|2
1607016600000|2020-12-03 17:30:00|7676.1|7666.1|7676.4|7666.4|7676.4|7666.4|7675.9|7665.9|4
1607016610000|2020-12-03 17:30:10|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1607016620000|2020-12-03 17:30:20|7676.1|7666.1|7677.1|7667.1|7677.4|7667.4|7676.1|7666.1|7
1607016640000|2020-12-03 17:30:40|7676.9|7666.9|7678.1|7668.1|7678.1|7668.1|7676.4|7666.4|9
1607016650000|2020-12-03 17:30:50|7678.4|7668.4|7678.4|7668.4|7678.9|7668.9|7678.4|7668.4|5
1607016660000|2020-12-03 17:31:00|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1607016670000|2020-12-03 17:31:10|7679.6|7669.6|7678.1|7668.1|7679.6|7669.6|7678.1|7668.1|4
1607016680000|2020-12-03 17:31:20|7677.9|7667.9|7677.4|7667.4|7677.9|7667.9|7677.4|7667.4|2
1607016690000|2020-12-03 17:31:30|7677.1|7667.1|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|5
1607016700000|2020-12-03 17:31:40|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1607016710000|2020-12-03 17:31:50|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1607016720000|2020-12-03 17:32:00|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|1
1607016730000|2020-12-03 17:32:10|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.4|7666.4|3
1607016740000|2020-12-03 17:32:20|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|2
1607016750000|2020-12-03 17:32:30|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|1
1607016760000|2020-12-03 17:32:40|7677.6|7667.6|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|2
1607016790000|2020-12-03 17:33:10|7677.4|7667.4|7678.1|7668.1|7678.1|7668.1|7677.4|7667.4|4
1607016800000|2020-12-03 17:33:20|7677.9|7667.9|7677.1|7667.1|7677.9|7667.9|7677.1|7667.1|2
1607016810000|2020-12-03 17:33:30|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1607016840000|2020-12-03 17:34:00|7676.9|7666.9|7676.1|7666.1|7676.9|7666.9|7676.1|7666.1|2
1607016850000|2020-12-03 17:34:10|7676.6|7666.6|7678.4|7668.4|7678.4|7668.4|7676.6|7666.6|6
1607016860000|2020-12-03 17:34:20|7678.6|7668.6|7679.6|7669.6|7679.6|7669.6|7678.6|7668.6|3
1607016870000|2020-12-03 17:34:30|7679.4|7669.4|7679.1|7669.1|7679.4|7669.4|7679.1|7669.1|2
1607016880000|2020-12-03 17:34:40|7678.9|7668.9|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|4
1607016890000|2020-12-03 17:34:50|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7679.1|7669.1|6
1607016900000|2020-12-03 17:35:00|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7679.1|7669.1|2
1607016910000|2020-12-03 17:35:10|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1607016930000|2020-12-03 17:35:30|7679.9|7669.9|7681.6|7671.6|7681.6|7671.6|7679.9|7669.9|8
1607016940000|2020-12-03 17:35:40|7681.9|7671.9|7682.4|7672.4|7682.4|7672.4|7681.6|7671.6|5
1607016950000|2020-12-03 17:35:50|7682.1|7672.1|7682.9|7672.9|7683.4|7673.4|7682.1|7672.1|8
1607016960000|2020-12-03 17:36:00|7682.6|7672.6|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|9
1607016970000|2020-12-03 17:36:10|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1607016980000|2020-12-03 17:36:20|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.4|7672.4|3
1607016990000|2020-12-03 17:36:30|7682.4|7672.4|7681.6|7671.6|7682.4|7672.4|7681.6|7671.6|5
1607017000000|2020-12-03 17:36:40|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1607017010000|2020-12-03 17:36:50|7681.6|7671.6|7681.6|7671.6|7681.9|7671.9|7681.6|7671.6|3
1607017020000|2020-12-03 17:37:00|7681.4|7671.4|7681.1|7671.1|7681.6|7671.6|7681.1|7671.1|4
1607017030000|2020-12-03 17:37:10|7681.4|7671.4|7680.1|7670.1|7681.9|7671.9|7680.1|7670.1|8
1607017040000|2020-12-03 17:37:20|7679.9|7669.9|7679.4|7669.4|7679.9|7669.9|7678.9|7668.9|4
1607017050000|2020-12-03 17:37:30|7679.9|7669.9|7679.1|7669.1|7679.9|7669.9|7679.1|7669.1|3
1607017060000|2020-12-03 17:37:40|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|2
1607017070000|2020-12-03 17:37:50|7678.9|7668.9|7679.4|7669.4|7679.6|7669.6|7678.9|7668.9|8
1607017080000|2020-12-03 17:38:00|7679.1|7669.1|7679.4|7669.4|7679.6|7669.6|7678.6|7668.6|7
1607017090000|2020-12-03 17:38:10|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1607017100000|2020-12-03 17:38:20|7678.9|7668.9|7678.1|7668.1|7679.1|7669.1|7678.1|7668.1|5
1607017110000|2020-12-03 17:38:30|7678.4|7668.4|7678.1|7668.1|7678.4|7668.4|7678.1|7668.1|2
1607017120000|2020-12-03 17:38:40|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.6|7666.6|3
1607017130000|2020-12-03 17:38:50|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|7676.6|7666.6|1
1607017140000|2020-12-03 17:39:00|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|1
1607017150000|2020-12-03 17:39:10|7677.1|7667.1|7676.1|7666.1|7677.6|7667.6|7676.1|7666.1|6
1607017160000|2020-12-03 17:39:20|7675.9|7665.9|7675.4|7665.4|7675.9|7665.9|7675.4|7665.4|4
1607017170000|2020-12-03 17:39:30|7675.1|7665.1|7673.6|7663.6|7675.1|7665.1|7673.6|7663.6|5
1607017180000|2020-12-03 17:39:40|7673.9|7663.9|7674.4|7664.4|7674.4|7664.4|7673.9|7663.9|2
1607017190000|2020-12-03 17:39:50|7674.6|7664.6|7675.1|7665.1|7675.9|7665.9|7674.6|7664.6|3
1607017210000|2020-12-03 17:40:10|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|7675.4|7665.4|1
1607017220000|2020-12-03 17:40:20|7675.6|7665.6|7675.4|7665.4|7675.6|7665.6|7675.4|7665.4|2
1607017230000|2020-12-03 17:40:30|7675.9|7665.9|7676.1|7666.1|7676.1|7666.1|7675.9|7665.9|2
1607017270000|2020-12-03 17:41:10|7675.9|7665.9|7675.9|7665.9|7676.1|7666.1|7675.9|7665.9|3
1607017300000|2020-12-03 17:41:40|7675.4|7665.4|7676.6|7666.6|7676.6|7666.6|7675.1|7665.1|4
1607017330000|2020-12-03 17:42:10|7677.1|7667.1|7678.1|7668.1|7678.1|7668.1|7677.1|7667.1|4
1607017340000|2020-12-03 17:42:20|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|4
1607017360000|2020-12-03 17:42:40|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|7678.1|7668.1|1
1607017370000|2020-12-03 17:42:50|7677.9|7667.9|7677.6|7667.6|7677.9|7667.9|7677.1|7667.1|5
1607017380000|2020-12-03 17:43:00|7677.1|7667.1|7677.1|7667.1|7677.6|7667.6|7677.1|7667.1|4
1607017390000|2020-12-03 17:43:10|7677.4|7667.4|7678.1|7668.1|7678.1|7668.1|7677.1|7667.1|4
1607017400000|2020-12-03 17:43:20|7678.4|7668.4|7679.1|7669.1|7679.4|7669.4|7678.4|7668.4|5
1607017410000|2020-12-03 17:43:30|7678.9|7668.9|7678.9|7668.9|7679.1|7669.1|7678.9|7668.9|7
1607017420000|2020-12-03 17:43:40|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.6|7668.6|4
1607017430000|2020-12-03 17:43:50|7678.6|7668.6|7678.1|7668.1|7678.9|7668.9|7678.1|7668.1|7
1607017440000|2020-12-03 17:44:00|7678.4|7668.4|7678.9|7668.9|7678.9|7668.9|7678.4|7668.4|5
1607017450000|2020-12-03 17:44:10|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|3
1607017460000|2020-12-03 17:44:20|7678.9|7668.9|7679.1|7669.1|7679.1|7669.1|7678.9|7668.9|2
1607017470000|2020-12-03 17:44:30|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|3
1607017480000|2020-12-03 17:44:40|7679.6|7669.6|7680.6|7670.6|7681.1|7671.1|7679.6|7669.6|6
1607017490000|2020-12-03 17:44:50|7680.9|7670.9|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|5
1607017500000|2020-12-03 17:45:00|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.1|7669.1|5
1607017510000|2020-12-03 17:45:10|7680.1|7670.1|7679.1|7669.1|7680.1|7670.1|7679.1|7669.1|2
1607017520000|2020-12-03 17:45:20|7679.4|7669.4|7680.4|7670.4|7680.4|7670.4|7679.4|7669.4|3
1607017530000|2020-12-03 17:45:30|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1607017570000|2020-12-03 17:46:10|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1607017580000|2020-12-03 17:46:20|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1607017590000|2020-12-03 17:46:30|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|2
1607017600000|2020-12-03 17:46:40|7680.1|7670.1|7680.6|7670.6|7681.4|7671.4|7680.1|7670.1|4
1607017610000|2020-12-03 17:46:50|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1607017620000|2020-12-03 17:47:00|7681.1|7671.1|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|3
1607017630000|2020-12-03 17:47:10|7680.6|7670.6|7681.1|7671.1|7681.1|7671.1|7680.6|7670.6|3
1607017640000|2020-12-03 17:47:20|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|3
1607017650000|2020-12-03 17:47:30|7682.6|7672.6|7683.4|7673.4|7683.4|7673.4|7682.6|7672.6|6
1607017660000|2020-12-03 17:47:40|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.6|7672.6|4
1607017670000|2020-12-03 17:47:50|7682.6|7672.6|7682.4|7672.4|7682.9|7672.9|7682.1|7672.1|5
1607017680000|2020-12-03 17:48:00|7682.1|7672.1|7679.6|7669.6|7682.1|7672.1|7679.6|7669.6|11
1607017690000|2020-12-03 17:48:10|7679.9|7669.9|7679.4|7669.4|7679.9|7669.9|7679.4|7669.4|3
1607017700000|2020-12-03 17:48:20|7678.9|7668.9|7679.6|7669.6|7679.6|7669.6|7678.9|7668.9|3
1607017710000|2020-12-03 17:48:30|7679.9|7669.9|7680.1|7670.1|7680.1|7670.1|7679.9|7669.9|2
1607017720000|2020-12-03 17:48:40|7679.9|7669.9|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|2
1607017730000|2020-12-03 17:48:50|7680.1|7670.1|7680.9|7670.9|7680.9|7670.9|7680.1|7670.1|4
1607017750000|2020-12-03 17:49:10|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|3
1607017770000|2020-12-03 17:49:30|7680.4|7670.4|7679.4|7669.4|7680.4|7670.4|7679.4|7669.4|4
1607017790000|2020-12-03 17:49:50|7679.6|7669.6|7678.6|7668.6|7680.1|7670.1|7678.6|7668.6|4
1607017800000|2020-12-03 17:50:00|7678.4|7668.4|7677.1|7667.1|7678.4|7668.4|7677.1|7667.1|5
1607017810000|2020-12-03 17:50:10|7677.4|7667.4|7675.9|7665.9|7677.4|7667.4|7675.9|7665.9|4
1607017820000|2020-12-03 17:50:20|7676.1|7666.1|7675.9|7665.9|7676.9|7666.9|7675.1|7665.1|6
1607017840000|2020-12-03 17:50:40|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.6|7665.6|2
1607017850000|2020-12-03 17:50:50|7675.6|7665.6|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|7
1607017860000|2020-12-03 17:51:00|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.4|7664.4|4
1607017870000|2020-12-03 17:51:10|7673.4|7663.4|7674.6|7664.6|7674.6|7664.6|7673.4|7663.4|2
1607017880000|2020-12-03 17:51:20|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1607017890000|2020-12-03 17:51:30|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1607017900000|2020-12-03 17:51:40|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|1
1607017910000|2020-12-03 17:51:50|7674.6|7664.6|7672.4|7662.4|7674.6|7664.6|7672.4|7662.4|7
1607017920000|2020-12-03 17:52:00|7671.9|7661.9|7671.4|7661.4|7671.9|7661.9|7670.9|7660.9|4
1607017930000|2020-12-03 17:52:10|7671.1|7661.1|7671.4|7661.4|7671.4|7661.4|7671.1|7661.1|2
1607017950000|2020-12-03 17:52:30|7671.9|7661.9|7673.1|7663.1|7673.1|7663.1|7671.9|7661.9|2
1607017960000|2020-12-03 17:52:40|7673.4|7663.4|7673.1|7663.1|7673.6|7663.6|7673.1|7663.1|3
1607017990000|2020-12-03 17:53:10|7673.4|7663.4|7674.1|7664.1|7674.1|7664.1|7673.4|7663.4|3
1607018010000|2020-12-03 17:53:30|7674.4|7664.4|7675.4|7665.4|7676.4|7666.4|7674.4|7664.4|9
1607018030000|2020-12-03 17:53:50|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|7675.6|7665.6|1
1607018040000|2020-12-03 17:54:00|7675.4|7665.4|7674.4|7664.4|7675.4|7665.4|7674.4|7664.4|4
1607018060000|2020-12-03 17:54:20|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|7674.6|7664.6|1
1607018070000|2020-12-03 17:54:30|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1607018100000|2020-12-03 17:55:00|7674.6|7664.6|7676|7666|7676.1|7666.1|7674.6|7664.6|5
1607018120000|2020-12-03 17:55:20|7676.1|7666.1|7676|7666|7676.4|7666.4|7676|7666|3
1607018130000|2020-12-03 17:55:30|7676.1|7666.1|7677.5|7667.5|7677.8|7667.8|7676.1|7666.1|7
1607018140000|2020-12-03 17:55:40|7677.8|7667.8|7675.8|7665.8|7677.8|7667.8|7675.8|7665.8|5
1607018160000|2020-12-03 17:56:00|7675.6|7665.6|7675|7665|7675.8|7665.8|7675|7665|6
1607018170000|2020-12-03 17:56:10|7674.8|7664.8|7674.6|7664.6|7674.8|7664.8|7674.6|7664.6|2
1607018180000|2020-12-03 17:56:20|7674.9|7664.9|7675.8|7665.8|7675.8|7665.8|7674.9|7664.9|5
1607018190000|2020-12-03 17:56:30|7675.3|7665.3|7675.3|7665.3|7675.8|7665.8|7675.3|7665.3|5
1607018200000|2020-12-03 17:56:40|7675|7665|7674|7664|7675|7665|7674|7664|4
1607018210000|2020-12-03 17:56:50|7674.3|7664.3|7674.4|7664.4|7674.4|7664.4|7674.3|7664.3|2
1607018220000|2020-12-03 17:57:00|7674.3|7664.3|7673.5|7663.5|7674.3|7664.3|7673.5|7663.5|4
1607018230000|2020-12-03 17:57:10|7673.8|7663.8|7674|7664|7674.1|7664.1|7673.8|7663.8|4
1607018240000|2020-12-03 17:57:20|7674.3|7664.3|7674|7664|7675.1|7665.1|7674|7664|8
1607018270000|2020-12-03 17:57:50|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1607018280000|2020-12-03 17:58:00|7673.9|7663.9|7673.8|7663.8|7673.9|7663.9|7673.8|7663.8|2
1607018290000|2020-12-03 17:58:10|7674|7664|7674|7664|7674|7664|7674|7664|1
1607018300000|2020-12-03 17:58:20|7674.1|7664.1|7675.1|7665.1|7675.5|7665.5|7674.1|7664.1|5
1607018310000|2020-12-03 17:58:30|7675.4|7665.4|7675.5|7665.5|7675.5|7665.5|7675.4|7665.4|2
1607018320000|2020-12-03 17:58:40|7675.1|7665.1|7674.5|7664.5|7675.1|7665.1|7674.3|7664.3|8
1607018330000|2020-12-03 17:58:50|7674.3|7664.3|7674.5|7664.5|7674.5|7664.5|7674.3|7664.3|2
1607018340000|2020-12-03 17:59:00|7674.3|7664.3|7675|7665|7675.6|7665.6|7673.8|7663.8|7
1607018350000|2020-12-03 17:59:10|7675.1|7665.1|7678.3|7668.3|7678.5|7668.5|7675.1|7665.1|10
1607018360000|2020-12-03 17:59:20|7678.5|7668.5|7681.5|7671.5|7681.8|7671.8|7678.3|7668.3|11
1607043720000|2020-12-04 01:02:00|7672.6|7662.6|7673.4|7663.4|7673.5|7663.5|7671.4|7661.4|15
1607043730000|2020-12-04 01:02:10|7673.1|7663.1|7671.4|7661.4|7673.4|7663.4|7671.4|7661.4|12
1607043740000|2020-12-04 01:02:20|7671.9|7661.9|7675.5|7665.5|7675.5|7665.5|7671.9|7661.9|6
1607043750000|2020-12-04 01:02:30|7675.6|7665.6|7679.6|7669.6|7679.6|7669.6|7675.6|7665.6|11
1607043760000|2020-12-04 01:02:40|7679.1|7669.1|7682.6|7672.6|7682.6|7672.6|7679.1|7669.1|9
1607043770000|2020-12-04 01:02:50|7683.6|7673.6|7679.9|7669.9|7683.6|7673.6|7679.9|7669.9|21
1607043780000|2020-12-04 01:03:00|7680.1|7670.1|7683.6|7673.6|7683.8|7673.8|7680.1|7670.1|14
1607043790000|2020-12-04 01:03:10|7683.9|7673.9|7683.6|7673.6|7684.9|7674.9|7683.6|7673.6|13
1607043800000|2020-12-04 01:03:20|7683.4|7673.4|7680.5|7670.5|7683.4|7673.4|7679.9|7669.9|9
1607043810000|2020-12-04 01:03:30|7680.8|7670.8|7679.8|7669.8|7681.1|7671.1|7679.8|7669.8|6
1607043830000|2020-12-04 01:03:50|7680.4|7670.4|7683.1|7673.1|7683.1|7673.1|7680.4|7670.4|7
1607043840000|2020-12-04 01:04:00|7682.9|7672.9|7681.9|7671.9|7682.9|7672.9|7681.6|7671.6|5
1607043850000|2020-12-04 01:04:10|7681.6|7671.6|7682.4|7672.4|7682.4|7672.4|7681.6|7671.6|3
1607043860000|2020-12-04 01:04:20|7682.1|7672.1|7682.5|7672.5|7682.5|7672.5|7682.1|7672.1|2
1607043870000|2020-12-04 01:04:30|7682.6|7672.6|7683.6|7673.6|7684.1|7674.1|7682.6|7672.6|11
1607043880000|2020-12-04 01:04:40|7684.1|7674.1|7688.6|7678.6|7688.9|7678.9|7684.1|7674.1|13
1607043890000|2020-12-04 01:04:50|7688.4|7678.4|7686.6|7676.6|7688.4|7678.4|7685.9|7675.9|21
1607043900000|2020-12-04 01:05:00|7686.4|7676.4|7683.1|7673.1|7686.4|7676.4|7682.9|7672.9|10
1607043910000|2020-12-04 01:05:10|7683.4|7673.4|7684.1|7674.1|7684.6|7674.6|7683.4|7673.4|13
1607043920000|2020-12-04 01:05:20|7684.4|7674.4|7682.6|7672.6|7685.6|7675.6|7682.6|7672.6|18
1607043930000|2020-12-04 01:05:30|7682.4|7672.4|7681.5|7671.5|7682.4|7672.4|7681.5|7671.5|3
1607043940000|2020-12-04 01:05:40|7681|7671|7679.9|7669.9|7681|7671|7678.9|7668.9|7
1607043950000|2020-12-04 01:05:50|7680.1|7670.1|7681.1|7671.1|7681.1|7671.1|7680.1|7670.1|7
1607043960000|2020-12-04 01:06:00|7681.3|7671.3|7681.4|7671.4|7681.4|7671.4|7680.6|7670.6|9
1607043970000|2020-12-04 01:06:10|7681.6|7671.6|7681.6|7671.6|7683.4|7673.4|7681.6|7671.6|10
1607043980000|2020-12-04 01:06:20|7681.9|7671.9|7682.4|7672.4|7682.4|7672.4|7681.9|7671.9|5
1607043990000|2020-12-04 01:06:30|7682.1|7672.1|7681.3|7671.3|7682.1|7672.1|7681|7671|6
1607044000000|2020-12-04 01:06:40|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|2
1607044010000|2020-12-04 01:06:50|7681.6|7671.6|7684.1|7674.1|7684.1|7674.1|7681.6|7671.6|6
1607044020000|2020-12-04 01:07:00|7684.6|7674.6|7685.4|7675.4|7685.4|7675.4|7683.9|7673.9|7
1607044030000|2020-12-04 01:07:10|7685.1|7675.1|7688.1|7678.1|7688.6|7678.6|7684.9|7674.9|12
1607044040000|2020-12-04 01:07:20|7687.9|7677.9|7688.4|7678.4|7688.6|7678.6|7686.4|7676.4|16
1607044050000|2020-12-04 01:07:30|7688.6|7678.6|7688.9|7678.9|7689.1|7679.1|7688.1|7678.1|8
1607044060000|2020-12-04 01:07:40|7688.6|7678.6|7692.9|7682.9|7694.1|7684.1|7688.6|7678.6|18
1607044070000|2020-12-04 01:07:50|7692.6|7682.6|7692.1|7682.1|7692.6|7682.6|7690.9|7680.9|12
1607044080000|2020-12-04 01:08:00|7691.9|7681.9|7689.1|7679.1|7691.9|7681.9|7687.9|7677.9|11
1607044090000|2020-12-04 01:08:10|7688.9|7678.9|7688.4|7678.4|7688.9|7678.9|7688.4|7678.4|9
1607044100000|2020-12-04 01:08:20|7688.1|7678.1|7686.9|7676.9|7688.4|7678.4|7686.9|7676.9|12
1607044110000|2020-12-04 01:08:30|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7686.9|7676.9|6
1607044120000|2020-12-04 01:08:40|7688.1|7678.1|7690.1|7680.1|7690.9|7680.9|7688.1|7678.1|20
1607044130000|2020-12-04 01:08:50|7689.9|7679.9|7691.6|7681.6|7691.6|7681.6|7689.4|7679.4|10
1607044140000|2020-12-04 01:09:00|7691.8|7681.8|7691.1|7681.1|7692.1|7682.1|7690.6|7680.6|22
1607044150000|2020-12-04 01:09:10|7691.9|7681.9|7691.9|7681.9|7692|7682|7691.1|7681.1|9
1607044160000|2020-12-04 01:09:20|7691.6|7681.6|7690.9|7680.9|7691.6|7681.6|7690.4|7680.4|10
1607044170000|2020-12-04 01:09:30|7690.6|7680.6|7686.1|7676.1|7690.6|7680.6|7686.1|7676.1|17
1607044180000|2020-12-04 01:09:40|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7685.6|7675.6|5
1607044190000|2020-12-04 01:09:50|7686.4|7676.4|7687.6|7677.6|7687.8|7677.8|7686.4|7676.4|9
1607044200000|2020-12-04 01:10:00|7687.1|7677.1|7687.1|7677.1|7687.9|7677.9|7687.1|7677.1|5
1607044210000|2020-12-04 01:10:10|7687.4|7677.4|7685.6|7675.6|7687.4|7677.4|7685.6|7675.6|12
1607044220000|2020-12-04 01:10:20|7685.4|7675.4|7684.6|7674.6|7685.4|7675.4|7683.9|7673.9|7
1607044230000|2020-12-04 01:10:30|7684.1|7674.1|7684.4|7674.4|7684.6|7674.6|7683.6|7673.6|8
1607044240000|2020-12-04 01:10:40|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1607044250000|2020-12-04 01:10:50|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7681.9|7671.9|6
1607044260000|2020-12-04 01:11:00|7682.4|7672.4|7683.4|7673.4|7683.6|7673.6|7682.4|7672.4|4
1607044270000|2020-12-04 01:11:10|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|3
1607044280000|2020-12-04 01:11:20|7684.1|7674.1|7683.9|7673.9|7684.1|7674.1|7683.4|7673.4|3
1607044290000|2020-12-04 01:11:30|7684.1|7674.1|7682.9|7672.9|7684.1|7674.1|7682.9|7672.9|6
1607044300000|2020-12-04 01:11:40|7682.6|7672.6|7682.1|7672.1|7682.6|7672.6|7682.1|7672.1|2
1607044310000|2020-12-04 01:11:50|7682.4|7672.4|7682.4|7672.4|7682.9|7672.9|7682.1|7672.1|9
1607044320000|2020-12-04 01:12:00|7682.1|7672.1|7680.9|7670.9|7682.4|7672.4|7680.9|7670.9|7
1607044330000|2020-12-04 01:12:10|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.6|7670.6|3
1607044340000|2020-12-04 01:12:20|7680.9|7670.9|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|3
1607044350000|2020-12-04 01:12:30|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7680.9|7670.9|2
1607044360000|2020-12-04 01:12:40|7681.1|7671.1|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|4
1607044370000|2020-12-04 01:12:50|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7680.9|7670.9|4
1607044380000|2020-12-04 01:13:00|7680.4|7670.4|7679.4|7669.4|7680.6|7670.6|7679.4|7669.4|6
1607044390000|2020-12-04 01:13:10|7679.1|7669.1|7679.1|7669.1|7680.1|7670.1|7678.9|7668.9|7
1607044400000|2020-12-04 01:13:20|7679.4|7669.4|7678.1|7668.1|7680.1|7670.1|7678.1|7668.1|7
1607044410000|2020-12-04 01:13:30|7677.6|7667.6|7678.1|7668.1|7678.4|7668.4|7677.4|7667.4|6
1607044420000|2020-12-04 01:13:40|7678.4|7668.4|7679.4|7669.4|7679.4|7669.4|7678.4|7668.4|3
1607044430000|2020-12-04 01:13:50|7679.6|7669.6|7679.9|7669.9|7680.9|7670.9|7679.6|7669.6|4
1607044440000|2020-12-04 01:14:00|7680.1|7670.1|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|8
1607044450000|2020-12-04 01:14:10|7679.9|7669.9|7678.8|7668.8|7679.9|7669.9|7678.8|7668.8|2
1607044460000|2020-12-04 01:14:20|7678.4|7668.4|7677.9|7667.9|7678.4|7668.4|7677.1|7667.1|8
1607044470000|2020-12-04 01:14:30|7677.4|7667.4|7675.1|7665.1|7677.9|7667.9|7674.9|7664.9|9
1607044480000|2020-12-04 01:14:40|7674.4|7664.4|7674.4|7664.4|7674.6|7664.6|7674.1|7664.1|7
1607044490000|2020-12-04 01:14:50|7674.6|7664.6|7675.1|7665.1|7675.1|7665.1|7674.4|7664.4|5
1607044500000|2020-12-04 01:15:00|7674.5|7664.5|7676.4|7666.4|7676.4|7666.4|7674.4|7664.4|10
1607044510000|2020-12-04 01:15:10|7676.6|7666.6|7678.8|7668.8|7678.9|7668.9|7676.6|7666.6|13
1607044520000|2020-12-04 01:15:20|7678.4|7668.4|7679.1|7669.1|7679.5|7669.5|7677.6|7667.6|12
1607044530000|2020-12-04 01:15:30|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7677.6|7667.6|7
1607044540000|2020-12-04 01:15:40|7679.4|7669.4|7679.1|7669.1|7681.4|7671.4|7679.1|7669.1|12
1607044550000|2020-12-04 01:15:50|7678.9|7668.9|7680.1|7670.1|7680.1|7670.1|7678.9|7668.9|3
1607044560000|2020-12-04 01:16:00|7680.6|7670.6|7679.1|7669.1|7680.6|7670.6|7679.1|7669.1|6
1607044570000|2020-12-04 01:16:10|7678.9|7668.9|7677.9|7667.9|7678.9|7668.9|7677.4|7667.4|8
1607044580000|2020-12-04 01:16:20|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.9|7666.9|3
1607044590000|2020-12-04 01:16:30|7677.1|7667.1|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|2
1607044600000|2020-12-04 01:16:40|7676.6|7666.6|7677.1|7667.1|7677.1|7667.1|7676.1|7666.1|3
1607044610000|2020-12-04 01:16:50|7676.9|7666.9|7679.4|7669.4|7679.4|7669.4|7676.9|7666.9|13
1607044620000|2020-12-04 01:17:00|7679.9|7669.9|7678.1|7668.1|7679.9|7669.9|7677.9|7667.9|8
1607044630000|2020-12-04 01:17:10|7678.4|7668.4|7678.1|7668.1|7678.4|7668.4|7678.1|7668.1|2
1607044640000|2020-12-04 01:17:20|7678.4|7668.4|7676.1|7666.1|7678.4|7668.4|7675.4|7665.4|10
1607044650000|2020-12-04 01:17:30|7675.4|7665.4|7674.9|7664.9|7675.4|7665.4|7674.1|7664.1|13
1607044660000|2020-12-04 01:17:40|7675.1|7665.1|7675.4|7665.4|7675.6|7665.6|7674.9|7664.9|7
1607044670000|2020-12-04 01:17:50|7675.6|7665.6|7677.1|7667.1|7677.4|7667.4|7675.6|7665.6|8
1607044680000|2020-12-04 01:18:00|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.1|7667.1|6
1607044690000|2020-12-04 01:18:10|7677.3|7667.3|7677.1|7667.1|7677.3|7667.3|7677.1|7667.1|2
1607044700000|2020-12-04 01:18:20|7677.4|7667.4|7677.8|7667.8|7677.8|7667.8|7677.3|7667.3|5
1607044710000|2020-12-04 01:18:30|7678.1|7668.1|7679.9|7669.9|7680.9|7670.9|7678.1|7668.1|15
1607044730000|2020-12-04 01:18:50|7679.6|7669.6|7679.1|7669.1|7679.6|7669.6|7678.6|7668.6|6
1607044740000|2020-12-04 01:19:00|7678.9|7668.9|7679.9|7669.9|7679.9|7669.9|7678.4|7668.4|13
1607044750000|2020-12-04 01:19:10|7680.1|7670.1|7683.6|7673.6|7683.6|7673.6|7680.1|7670.1|11
1607044760000|2020-12-04 01:19:20|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7681.9|7671.9|14
1607044770000|2020-12-04 01:19:30|7683.5|7673.5|7683.9|7673.9|7684.1|7674.1|7683.5|7673.5|5
1607044780000|2020-12-04 01:19:40|7684.1|7674.1|7682.4|7672.4|7684.9|7674.9|7682.4|7672.4|11
1607044790000|2020-12-04 01:19:50|7682.5|7672.5|7683.9|7673.9|7684.4|7674.4|7682.3|7672.3|18
1607044800000|2020-12-04 01:20:00|7684.1|7674.1|7683.9|7673.9|7685.1|7675.1|7683.9|7673.9|6
1607044810000|2020-12-04 01:20:10|7683.8|7673.8|7679.6|7669.6|7683.8|7673.8|7679.6|7669.6|12
1607044820000|2020-12-04 01:20:20|7679.4|7669.4|7679.9|7669.9|7679.9|7669.9|7679.4|7669.4|2
1607044830000|2020-12-04 01:20:30|7680.4|7670.4|7681.1|7671.1|7681.1|7671.1|7679.9|7669.9|4
1607044840000|2020-12-04 01:20:40|7681.4|7671.4|7682.9|7672.9|7682.9|7672.9|7681.4|7671.4|7
1607044850000|2020-12-04 01:20:50|7683.1|7673.1|7683.9|7673.9|7684.6|7674.6|7683.1|7673.1|7
1607044860000|2020-12-04 01:21:00|7684.1|7674.1|7683.4|7673.4|7684.1|7674.1|7681.9|7671.9|12
1607044870000|2020-12-04 01:21:10|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607044880000|2020-12-04 01:21:20|7684.1|7674.1|7685.1|7675.1|7685.1|7675.1|7683.1|7673.1|8
1607044890000|2020-12-04 01:21:30|7684.9|7674.9|7685.6|7675.6|7685.6|7675.6|7684.4|7674.4|4
1607044900000|2020-12-04 01:21:40|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.1|7674.1|3
1607044910000|2020-12-04 01:21:50|7684.6|7674.6|7684.9|7674.9|7684.9|7674.9|7684.6|7674.6|2
1607044920000|2020-12-04 01:22:00|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1607044930000|2020-12-04 01:22:10|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1607044940000|2020-12-04 01:22:20|7685.3|7675.3|7686.6|7676.6|7686.6|7676.6|7685.3|7675.3|4
1607044970000|2020-12-04 01:22:50|7686.4|7676.4|7684.4|7674.4|7686.4|7676.4|7684.1|7674.1|6
1607044980000|2020-12-04 01:23:00|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7683.9|7673.9|6
1607044990000|2020-12-04 01:23:10|7683.9|7673.9|7685.6|7675.6|7685.6|7675.6|7683.9|7673.9|8
1607045000000|2020-12-04 01:23:20|7686.1|7676.1|7689.4|7679.4|7690|7680|7686.1|7676.1|14
1607045010000|2020-12-04 01:23:30|7690|7680|7687.6|7677.6|7690|7680|7687.5|7677.5|10
1607045020000|2020-12-04 01:23:40|7687.4|7677.4|7687.9|7677.9|7688.4|7678.4|7687.4|7677.4|7
1607045030000|2020-12-04 01:23:50|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607045040000|2020-12-04 01:24:00|7687.9|7677.9|7688.3|7678.3|7688.3|7678.3|7687.9|7677.9|3
1607045050000|2020-12-04 01:24:10|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.4|7678.4|4
1607045060000|2020-12-04 01:24:20|7689.1|7679.1|7690.1|7680.1|7690.6|7680.6|7689.1|7679.1|12
1607045070000|2020-12-04 01:24:30|7690.4|7680.4|7691.6|7681.6|7691.6|7681.6|7690.4|7680.4|15
1607045080000|2020-12-04 01:24:40|7691.8|7681.8|7693.3|7683.3|7694.1|7684.1|7691.8|7681.8|15
1607045090000|2020-12-04 01:24:50|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|4
1607045100000|2020-12-04 01:25:00|7693.4|7683.4|7692.5|7682.5|7693.4|7683.4|7692.4|7682.4|11
1607045110000|2020-12-04 01:25:10|7692.6|7682.6|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|3
1607045120000|2020-12-04 01:25:20|7692.5|7682.5|7691.1|7681.1|7692.5|7682.5|7691.1|7681.1|14
1607045130000|2020-12-04 01:25:30|7690.6|7680.6|7689.1|7679.1|7690.6|7680.6|7689.1|7679.1|8
1607045140000|2020-12-04 01:25:40|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.1|7679.1|8
1607045150000|2020-12-04 01:25:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.4|7679.4|3
1607045160000|2020-12-04 01:26:00|7689.4|7679.4|7688.6|7678.6|7690|7680|7688.6|7678.6|13
1607045180000|2020-12-04 01:26:20|7688.8|7678.8|7690.9|7680.9|7690.9|7680.9|7688.8|7678.8|11
1607045190000|2020-12-04 01:26:30|7690.6|7680.6|7690.6|7680.6|7690.9|7680.9|7689.9|7679.9|10
1607045200000|2020-12-04 01:26:40|7690.9|7680.9|7691.1|7681.1|7691.4|7681.4|7690.9|7680.9|4
1607045210000|2020-12-04 01:26:50|7691.4|7681.4|7690.9|7680.9|7692.4|7682.4|7690.9|7680.9|7
1607045220000|2020-12-04 01:27:00|7690.6|7680.6|7692.1|7682.1|7692.6|7682.6|7690.6|7680.6|6
1607045230000|2020-12-04 01:27:10|7691.9|7681.9|7693.5|7683.5|7693.5|7683.5|7691.9|7681.9|4
1607045240000|2020-12-04 01:27:20|7693.6|7683.6|7693.5|7683.5|7693.9|7683.9|7693.4|7683.4|10
1607045250000|2020-12-04 01:27:30|7693.9|7683.9|7692.1|7682.1|7694.1|7684.1|7692.1|7682.1|15
1607045260000|2020-12-04 01:27:40|7692.4|7682.4|7692.8|7682.8|7693.1|7683.1|7692.4|7682.4|6
1607045270000|2020-12-04 01:27:50|7693|7683|7693.6|7683.6|7693.9|7683.9|7693|7683|4
1607045280000|2020-12-04 01:28:00|7693.9|7683.9|7694.9|7684.9|7695.4|7685.4|7693.9|7683.9|9
1607045290000|2020-12-04 01:28:10|7695.1|7685.1|7695.1|7685.1|7695.9|7685.9|7694.9|7684.9|7
1607045300000|2020-12-04 01:28:20|7695.4|7685.4|7694.9|7684.9|7695.4|7685.4|7694.6|7684.6|9
1607045310000|2020-12-04 01:28:30|7694.6|7684.6|7695.6|7685.6|7695.6|7685.6|7694.6|7684.6|4
1607045320000|2020-12-04 01:28:40|7695.4|7685.4|7696.1|7686.1|7696.8|7686.8|7695.3|7685.3|11
1607045330000|2020-12-04 01:28:50|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607045340000|2020-12-04 01:29:00|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.4|7685.4|7
1607045350000|2020-12-04 01:29:10|7695.9|7685.9|7694.4|7684.4|7695.9|7685.9|7694.4|7684.4|6
1607045360000|2020-12-04 01:29:20|7694.3|7684.3|7694.9|7684.9|7694.9|7684.9|7694.3|7684.3|4
1607045370000|2020-12-04 01:29:30|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607045380000|2020-12-04 01:29:40|7694.9|7684.9|7693.1|7683.1|7694.9|7684.9|7693.1|7683.1|6
1607045390000|2020-12-04 01:29:50|7693.3|7683.3|7693.4|7683.4|7693.6|7683.6|7693.3|7683.3|4
1607045400000|2020-12-04 01:30:00|7693.1|7683.1|7691.9|7681.9|7693.1|7683.1|7691.4|7681.4|7
1607045410000|2020-12-04 01:30:10|7691.4|7681.4|7689.9|7679.9|7691.4|7681.4|7688.9|7678.9|14
1607045420000|2020-12-04 01:30:20|7690.1|7680.1|7691.4|7681.4|7691.4|7681.4|7690.1|7680.1|6
1607045430000|2020-12-04 01:30:30|7691.9|7681.9|7693.4|7683.4|7693.4|7683.4|7691.9|7681.9|5
1607045440000|2020-12-04 01:30:40|7693.6|7683.6|7692.4|7682.4|7693.6|7683.6|7692.4|7682.4|8
1607045450000|2020-12-04 01:30:50|7691.9|7681.9|7690.6|7680.6|7691.9|7681.9|7690.6|7680.6|10
1607045460000|2020-12-04 01:31:00|7691.1|7681.1|7690.9|7680.9|7691.4|7681.4|7689.6|7679.6|10
1607045470000|2020-12-04 01:31:10|7690.4|7680.4|7689.1|7679.1|7690.4|7680.4|7688.9|7678.9|10
1607045480000|2020-12-04 01:31:20|7688.9|7678.9|7689.1|7679.1|7689.6|7679.6|7688.1|7678.1|14
1607045490000|2020-12-04 01:31:30|7688.9|7678.9|7689.1|7679.1|7689.1|7679.1|7688.4|7678.4|5
1607045500000|2020-12-04 01:31:40|7688.9|7678.9|7686.4|7676.4|7688.9|7678.9|7685.9|7675.9|11
1607045510000|2020-12-04 01:31:50|7686.6|7676.6|7686.9|7676.9|7688.1|7678.1|7686.4|7676.4|10
1607045520000|2020-12-04 01:32:00|7686.6|7676.6|7684.6|7674.6|7686.6|7676.6|7684.1|7674.1|9
1607045530000|2020-12-04 01:32:10|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|8
1607045540000|2020-12-04 01:32:20|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7684.1|7674.1|9
1607045550000|2020-12-04 01:32:30|7684.4|7674.4|7683.1|7673.1|7684.4|7674.4|7682.1|7672.1|15
1607045560000|2020-12-04 01:32:40|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|5
1607045570000|2020-12-04 01:32:50|7682.9|7672.9|7681.1|7671.1|7682.9|7672.9|7681.1|7671.1|6
1607045580000|2020-12-04 01:33:00|7680.9|7670.9|7679.9|7669.9|7680.9|7670.9|7679.4|7669.4|11
1607045590000|2020-12-04 01:33:10|7680.1|7670.1|7681.3|7671.3|7682.6|7672.6|7680.1|7670.1|12
1607045600000|2020-12-04 01:33:20|7681.1|7671.1|7680.9|7670.9|7681.1|7671.1|7679.6|7669.6|9
1607045610000|2020-12-04 01:33:30|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.1|7670.1|11
1607045620000|2020-12-04 01:33:40|7681.1|7671.1|7681.9|7671.9|7682.4|7672.4|7680.9|7670.9|8
1607045630000|2020-12-04 01:33:50|7681.6|7671.6|7681.4|7671.4|7682.4|7672.4|7681.4|7671.4|10
1607045640000|2020-12-04 01:34:00|7681.1|7671.1|7681.1|7671.1|7681.9|7671.9|7679.9|7669.9|12
1607045650000|2020-12-04 01:34:10|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|3
1607045660000|2020-12-04 01:34:20|7681.3|7671.3|7682.1|7672.1|7682.1|7672.1|7680.6|7670.6|7
1607045670000|2020-12-04 01:34:30|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.6|7671.6|4
1607045680000|2020-12-04 01:34:40|7681.9|7671.9|7680.6|7670.6|7681.9|7671.9|7680.6|7670.6|7
1607045690000|2020-12-04 01:34:50|7681|7671|7681.1|7671.1|7681.6|7671.6|7681|7671|7
1607045700000|2020-12-04 01:35:00|7681|7671|7679.4|7669.4|7681|7671|7679.4|7669.4|5
1607045710000|2020-12-04 01:35:10|7679.1|7669.1|7677.6|7667.6|7679.1|7669.1|7677.4|7667.4|9
1607045720000|2020-12-04 01:35:20|7677.9|7667.9|7678.6|7668.6|7678.6|7668.6|7677.9|7667.9|3
1607045730000|2020-12-04 01:35:30|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1607045740000|2020-12-04 01:35:40|7678.1|7668.1|7678.8|7668.8|7679.6|7669.6|7678.1|7668.1|13
1607045750000|2020-12-04 01:35:50|7678.4|7668.4|7676.3|7666.3|7678.4|7668.4|7676.3|7666.3|10
1607045760000|2020-12-04 01:36:00|7676.1|7666.1|7675.4|7665.4|7676.1|7666.1|7674.9|7664.9|8
1607045770000|2020-12-04 01:36:10|7675.6|7665.6|7676.1|7666.1|7676.4|7666.4|7675.6|7665.6|6
1607045780000|2020-12-04 01:36:20|7675.9|7665.9|7676.6|7666.6|7676.9|7666.9|7675.9|7665.9|5
1607045790000|2020-12-04 01:36:30|7676.4|7666.4|7678.6|7668.6|7678.6|7668.6|7675.4|7665.4|15
1607045800000|2020-12-04 01:36:40|7678.4|7668.4|7677.6|7667.6|7678.4|7668.4|7676.1|7666.1|14
1607045810000|2020-12-04 01:36:50|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7675.6|7665.6|16
1607045820000|2020-12-04 01:37:00|7677.9|7667.9|7678.9|7668.9|7679.1|7669.1|7677.9|7667.9|7
1607045830000|2020-12-04 01:37:10|7678.8|7668.8|7679.6|7669.6|7679.9|7669.9|7676.9|7666.9|22
1607045840000|2020-12-04 01:37:20|7679.4|7669.4|7678.9|7668.9|7679.4|7669.4|7678.5|7668.5|5
1607045850000|2020-12-04 01:37:30|7679.4|7669.4|7679.9|7669.9|7679.9|7669.9|7679.1|7669.1|4
1607045860000|2020-12-04 01:37:40|7680.9|7670.9|7681.1|7671.1|7681.1|7671.1|7680.9|7670.9|2
1607045870000|2020-12-04 01:37:50|7680.9|7670.9|7682.1|7672.1|7682.4|7672.4|7680.6|7670.6|7
1607045880000|2020-12-04 01:38:00|7681.9|7671.9|7682|7672|7682.9|7672.9|7680.1|7670.1|15
1607045890000|2020-12-04 01:38:10|7681.6|7671.6|7680.8|7670.8|7682.1|7672.1|7679.9|7669.9|14
1607045900000|2020-12-04 01:38:20|7681|7671|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|7
1607045920000|2020-12-04 01:38:40|7680.1|7670.1|7679.6|7669.6|7680.1|7670.1|7679.6|7669.6|3
1607045930000|2020-12-04 01:38:50|7680.1|7670.1|7679.6|7669.6|7680.1|7670.1|7679.4|7669.4|5
1607045940000|2020-12-04 01:39:00|7679.4|7669.4|7677.6|7667.6|7679.4|7669.4|7677.4|7667.4|7
1607045950000|2020-12-04 01:39:10|7677.9|7667.9|7678.4|7668.4|7679.1|7669.1|7677.9|7667.9|9
1607045960000|2020-12-04 01:39:20|7678.1|7668.1|7676.9|7666.9|7678.4|7668.4|7676.9|7666.9|12
1607045970000|2020-12-04 01:39:30|7676.6|7666.6|7676.6|7666.6|7677.1|7667.1|7676.1|7666.1|5
1607045980000|2020-12-04 01:39:40|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|7676.5|7666.5|1
1607045990000|2020-12-04 01:39:50|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7676.1|7666.1|3
1607046000000|2020-12-04 01:40:00|7676.6|7666.6|7675.9|7665.9|7676.6|7666.6|7675.8|7665.8|7
1607046010000|2020-12-04 01:40:10|7676.1|7666.1|7675.6|7665.6|7676.1|7666.1|7675.6|7665.6|3
1607046020000|2020-12-04 01:40:20|7675.1|7665.1|7675.1|7665.1|7675.1|7665.1|7674.1|7664.1|6
1607046030000|2020-12-04 01:40:30|7675.4|7665.4|7676.4|7666.4|7676.4|7666.4|7675.4|7665.4|4
1607046040000|2020-12-04 01:40:40|7676.5|7666.5|7677.6|7667.6|7677.6|7667.6|7676.5|7666.5|4
1607046050000|2020-12-04 01:40:50|7677.9|7667.9|7678.6|7668.6|7678.6|7668.6|7677.9|7667.9|6
1607046060000|2020-12-04 01:41:00|7678.9|7668.9|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|3
1607046070000|2020-12-04 01:41:10|7679.6|7669.6|7680.9|7670.9|7680.9|7670.9|7679.6|7669.6|7
1607046080000|2020-12-04 01:41:20|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|2
1607046090000|2020-12-04 01:41:30|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|7
1607046100000|2020-12-04 01:41:40|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|6
1607046110000|2020-12-04 01:41:50|7680.6|7670.6|7681.1|7671.1|7681.4|7671.4|7680.6|7670.6|4
1607046120000|2020-12-04 01:42:00|7681.4|7671.4|7681.4|7671.4|7681.9|7671.9|7681.1|7671.1|9
1607046130000|2020-12-04 01:42:10|7681.1|7671.1|7681|7671|7681.1|7671.1|7681|7671|2
1607046140000|2020-12-04 01:42:20|7680.6|7670.6|7679.4|7669.4|7680.6|7670.6|7679.4|7669.4|4
1607046150000|2020-12-04 01:42:30|7679.5|7669.5|7679.4|7669.4|7679.8|7669.8|7679.4|7669.4|3
1607046160000|2020-12-04 01:42:40|7679.1|7669.1|7678.4|7668.4|7679.1|7669.1|7678.4|7668.4|4
1607046170000|2020-12-04 01:42:50|7677.9|7667.9|7678.6|7668.6|7679.1|7669.1|7677.6|7667.6|6
1607046180000|2020-12-04 01:43:00|7678.4|7668.4|7677.8|7667.8|7678.5|7668.5|7677.8|7667.8|6
1607046190000|2020-12-04 01:43:10|7678.1|7668.1|7677.6|7667.6|7679.1|7669.1|7677.6|7667.6|5
1607046200000|2020-12-04 01:43:20|7678.1|7668.1|7677.6|7667.6|7678.1|7668.1|7677.6|7667.6|3
1607046210000|2020-12-04 01:43:30|7677.4|7667.4|7677.9|7667.9|7677.9|7667.9|7677.4|7667.4|2
1607046220000|2020-12-04 01:43:40|7677.8|7667.8|7683.9|7673.9|7683.9|7673.9|7677.8|7667.8|4
1607046230000|2020-12-04 01:43:50|7683.6|7673.6|7684.9|7674.9|7684.9|7674.9|7683.6|7673.6|6
1607046240000|2020-12-04 01:44:00|7684.6|7674.6|7685.4|7675.4|7685.9|7675.9|7684.6|7674.6|7
1607046250000|2020-12-04 01:44:10|7685.9|7675.9|7688.3|7678.3|7688.4|7678.4|7685.9|7675.9|4
1607046260000|2020-12-04 01:44:20|7688.1|7678.1|7685.1|7675.1|7688.1|7678.1|7685|7675|7
1607046270000|2020-12-04 01:44:30|7684.9|7674.9|7689.1|7679.1|7689.1|7679.1|7684.6|7674.6|12
1607046280000|2020-12-04 01:44:40|7688.6|7678.6|7688.4|7678.4|7689|7679|7688.4|7678.4|3
1607046290000|2020-12-04 01:44:50|7688.9|7678.9|7691.4|7681.4|7691.6|7681.6|7688.9|7678.9|4
1607046300000|2020-12-04 01:45:00|7691.3|7681.3|7692.4|7682.4|7692.4|7682.4|7691|7681|8
1607046310000|2020-12-04 01:45:10|7692.6|7682.6|7695.1|7685.1|7697.1|7687.1|7692.6|7682.6|14
1607046320000|2020-12-04 01:45:20|7695.4|7685.4|7695|7685|7695.4|7685.4|7695|7685|3
1607046330000|2020-12-04 01:45:30|7694.6|7684.6|7694.9|7684.9|7695.4|7685.4|7694.3|7684.3|10
1607046340000|2020-12-04 01:45:40|7695|7685|7695|7685|7695|7685|7695|7685|1
1607046350000|2020-12-04 01:45:50|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607046360000|2020-12-04 01:46:00|7695.1|7685.1|7696.6|7686.6|7696.6|7686.6|7695.1|7685.1|8
1607046370000|2020-12-04 01:46:10|7696.9|7686.9|7695.4|7685.4|7697.1|7687.1|7695.1|7685.1|13
1607046380000|2020-12-04 01:46:20|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7694.3|7684.3|8
1607046390000|2020-12-04 01:46:30|7695.9|7685.9|7697.4|7687.4|7697.6|7687.6|7695.9|7685.9|8
1607046400000|2020-12-04 01:46:40|7697.1|7687.1|7696.6|7686.6|7697.1|7687.1|7696.6|7686.6|7
1607046410000|2020-12-04 01:46:50|7696.9|7686.9|7697.9|7687.9|7697.9|7687.9|7695.4|7685.4|10
1607046420000|2020-12-04 01:47:00|7698.1|7688.1|7697.1|7687.1|7698.1|7688.1|7697.1|7687.1|7
1607046430000|2020-12-04 01:47:10|7697.4|7687.4|7700.6|7690.6|7700.8|7690.8|7697.4|7687.4|8
1607046440000|2020-12-04 01:47:20|7700.5|7690.5|7700.1|7690.1|7700.5|7690.5|7699.6|7689.6|13
1607046450000|2020-12-04 01:47:30|7700.4|7690.4|7701.6|7691.6|7702.6|7692.6|7700.4|7690.4|11
1607046460000|2020-12-04 01:47:40|7701.4|7691.4|7702.1|7692.1|7702.4|7692.4|7701.4|7691.4|9
1607046470000|2020-12-04 01:47:50|7702|7692|7702|7692|7702.4|7692.4|7701.8|7691.8|9
1607046480000|2020-12-04 01:48:00|7701.8|7691.8|7700.3|7690.3|7701.8|7691.8|7700.3|7690.3|8
1607046490000|2020-12-04 01:48:10|7700.6|7690.6|7705.6|7695.6|7706.9|7696.9|7700.6|7690.6|17
1607046500000|2020-12-04 01:48:20|7705.5|7695.5|7704.6|7694.6|7705.5|7695.5|7704.6|7694.6|9
1607046510000|2020-12-04 01:48:30|7704.9|7694.9|7703.9|7693.9|7704.9|7694.9|7703.9|7693.9|6
1607046520000|2020-12-04 01:48:40|7704.1|7694.1|7708.1|7698.1|7709.1|7699.1|7704.1|7694.1|13
1607046530000|2020-12-04 01:48:50|7708.4|7698.4|7709.1|7699.1|7709.1|7699.1|7707.4|7697.4|9
1607046540000|2020-12-04 01:49:00|7709.4|7699.4|7709.1|7699.1|7709.6|7699.6|7708.9|7698.9|9
1607046550000|2020-12-04 01:49:10|7708.9|7698.9|7706.4|7696.4|7708.9|7698.9|7706.4|7696.4|10
1607046560000|2020-12-04 01:49:20|7706.1|7696.1|7709.4|7699.4|7709.9|7699.9|7706.1|7696.1|6
1607046570000|2020-12-04 01:49:30|7709.1|7699.1|7711.6|7701.6|7711.6|7701.6|7707.1|7697.1|18
1607046580000|2020-12-04 01:49:40|7711.5|7701.5|7710.8|7700.8|7711.9|7701.9|7710.8|7700.8|9
1607046590000|2020-12-04 01:49:50|7710.6|7700.6|7709.9|7699.9|7710.6|7700.6|7709.9|7699.9|4
1607046600000|2020-12-04 01:50:00|7709.4|7699.4|7707.4|7697.4|7710.1|7700.1|7707.4|7697.4|8
1607046610000|2020-12-04 01:50:10|7707.6|7697.6|7711.1|7701.1|7713.6|7703.6|7707.6|7697.6|16
1607046620000|2020-12-04 01:50:20|7711.4|7701.4|7712.6|7702.6|7712.9|7702.9|7711.4|7701.4|6
1607046630000|2020-12-04 01:50:30|7712.4|7702.4|7713.9|7703.9|7715.1|7705.1|7711.4|7701.4|15
1607046640000|2020-12-04 01:50:40|7714.1|7704.1|7712.6|7702.6|7714.4|7704.4|7712.6|7702.6|6
1607046650000|2020-12-04 01:50:50|7712.9|7702.9|7712.4|7702.4|7713.4|7703.4|7712.4|7702.4|13
1607046660000|2020-12-04 01:51:00|7712.6|7702.6|7712.1|7702.1|7712.9|7702.9|7710.9|7700.9|12
1607046670000|2020-12-04 01:51:10|7711.9|7701.9|7710.4|7700.4|7711.9|7701.9|7710.1|7700.1|9
1607046680000|2020-12-04 01:51:20|7710.1|7700.1|7710.9|7700.9|7711.4|7701.4|7710.1|7700.1|5
1607046690000|2020-12-04 01:51:30|7710.6|7700.6|7709.9|7699.9|7710.6|7700.6|7709.1|7699.1|10
1607046700000|2020-12-04 01:51:40|7709.6|7699.6|7708.9|7698.9|7709.6|7699.6|7708.8|7698.8|5
1607046710000|2020-12-04 01:51:50|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7707.9|7697.9|6
1607046720000|2020-12-04 01:52:00|7708.1|7698.1|7710.1|7700.1|7710.1|7700.1|7707.9|7697.9|4
1607046730000|2020-12-04 01:52:10|7709.6|7699.6|7710.4|7700.4|7710.4|7700.4|7709.6|7699.6|5
1607046740000|2020-12-04 01:52:20|7710.6|7700.6|7709.9|7699.9|7711.4|7701.4|7709.9|7699.9|8
1607046750000|2020-12-04 01:52:30|7709|7699|7714.6|7704.6|7714.9|7704.9|7708.9|7698.9|10
1607046760000|2020-12-04 01:52:40|7714.4|7704.4|7714.6|7704.6|7715.6|7705.6|7714.4|7704.4|12
1607046770000|2020-12-04 01:52:50|7714.4|7704.4|7717.9|7707.9|7718.6|7708.6|7714.1|7704.1|13
1607046780000|2020-12-04 01:53:00|7718.1|7708.1|7718.9|7708.9|7718.9|7708.9|7717.1|7707.1|14
1607046790000|2020-12-04 01:53:10|7718.5|7708.5|7718.4|7708.4|7719.1|7709.1|7718.1|7708.1|9
1607046800000|2020-12-04 01:53:20|7718.1|7708.1|7717.6|7707.6|7718.4|7708.4|7717.4|7707.4|5
1607046810000|2020-12-04 01:53:30|7717.4|7707.4|7721.4|7711.4|7721.4|7711.4|7716.6|7706.6|11
1607046820000|2020-12-04 01:53:40|7720.9|7710.9|7720.6|7710.6|7721.4|7711.4|7720.4|7710.4|7
1607046830000|2020-12-04 01:53:50|7720.9|7710.9|7721|7711|7721.6|7711.6|7720.9|7710.9|7
1607046840000|2020-12-04 01:54:00|7720.8|7710.8|7721.4|7711.4|7721.4|7711.4|7718.5|7708.5|13
1607046850000|2020-12-04 01:54:10|7720.9|7710.9|7720.6|7710.6|7721.4|7711.4|7720.6|7710.6|5
1607046860000|2020-12-04 01:54:20|7720.5|7710.5|7723.1|7713.1|7723.1|7713.1|7719.4|7709.4|10
1607046870000|2020-12-04 01:54:30|7722.6|7712.6|7723.4|7713.4|7723.4|7713.4|7722.6|7712.6|5
1607046880000|2020-12-04 01:54:40|7723.1|7713.1|7722.6|7712.6|7723.3|7713.3|7722.6|7712.6|4
1607046890000|2020-12-04 01:54:50|7722.4|7712.4|7721.9|7711.9|7722.4|7712.4|7721.6|7711.6|7
1607046900000|2020-12-04 01:55:00|7722.1|7712.1|7721.9|7711.9|7723.1|7713.1|7721.9|7711.9|11
1607046910000|2020-12-04 01:55:10|7722.1|7712.1|7722.9|7712.9|7722.9|7712.9|7721.9|7711.9|8
1607046920000|2020-12-04 01:55:20|7723|7713|7720.4|7710.4|7723.3|7713.3|7720.4|7710.4|8
1607046930000|2020-12-04 01:55:30|7720.3|7710.3|7722.6|7712.6|7723.4|7713.4|7717.5|7707.5|24
1607046940000|2020-12-04 01:55:40|7722.9|7712.9|7721.6|7711.6|7723.4|7713.4|7721.6|7711.6|8
1607046950000|2020-12-04 01:55:50|7721.9|7711.9|7722.4|7712.4|7723.4|7713.4|7721.9|7711.9|14
1607046960000|2020-12-04 01:56:00|7722.3|7712.3|7721.9|7711.9|7722.3|7712.3|7721.9|7711.9|5
1607046970000|2020-12-04 01:56:10|7721.6|7711.6|7721.4|7711.4|7721.6|7711.6|7721.1|7711.1|4
1607046980000|2020-12-04 01:56:20|7721.1|7711.1|7720.4|7710.4|7721.1|7711.1|7719.4|7709.4|9
1607046990000|2020-12-04 01:56:30|7720.1|7710.1|7721.4|7711.4|7721.4|7711.4|7719.9|7709.9|7
1607047000000|2020-12-04 01:56:40|7721.6|7711.6|7726.4|7716.4|7726.4|7716.4|7721.6|7711.6|19
1607047010000|2020-12-04 01:56:50|7726.1|7716.1|7726|7716|7726.4|7716.4|7726|7716|6
1607047020000|2020-12-04 01:57:00|7725.9|7715.9|7724.4|7714.4|7726.6|7716.6|7724.4|7714.4|14
1607047030000|2020-12-04 01:57:10|7724.1|7714.1|7723.6|7713.6|7724.4|7714.4|7723.4|7713.4|11
1607047040000|2020-12-04 01:57:20|7723.5|7713.5|7724.9|7714.9|7724.9|7714.9|7721.9|7711.9|9
1607047050000|2020-12-04 01:57:30|7724.6|7714.6|7727.6|7717.6|7728.1|7718.1|7723.9|7713.9|13
1607047060000|2020-12-04 01:57:40|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7727.4|7717.4|5
1607047070000|2020-12-04 01:57:50|7728.6|7718.6|7728.4|7718.4|7729.1|7719.1|7728.4|7718.4|5
1607047080000|2020-12-04 01:58:00|7728.6|7718.6|7728.6|7718.6|7730.3|7720.3|7727.6|7717.6|17
1607047090000|2020-12-04 01:58:10|7728.9|7718.9|7731.6|7721.6|7732.3|7722.3|7728.9|7718.9|19
1607047100000|2020-12-04 01:58:20|7731.5|7721.5|7731.3|7721.3|7731.5|7721.5|7731.3|7721.3|3
1607047110000|2020-12-04 01:58:30|7731.1|7721.1|7727.8|7717.8|7731.1|7721.1|7727.8|7717.8|13
1607047120000|2020-12-04 01:58:40|7727.5|7717.5|7730.6|7720.6|7732|7722|7727.4|7717.4|14
1607047130000|2020-12-04 01:58:50|7730.4|7720.4|7731.8|7721.8|7732.4|7722.4|7729.9|7719.9|13
1607047140000|2020-12-04 01:59:00|7732|7722|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|7
1607047150000|2020-12-04 01:59:10|7731.6|7721.6|7732|7722|7732|7722|7731.5|7721.5|4
1607047160000|2020-12-04 01:59:20|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|5
1607047170000|2020-12-04 01:59:30|7732.6|7722.6|7731.8|7721.8|7732.6|7722.6|7731.8|7721.8|3
1607047180000|2020-12-04 01:59:40|7732|7722|7735.9|7725.9|7736.1|7726.1|7732|7722|11
1607047190000|2020-12-04 01:59:50|7735.8|7725.8|7735.6|7725.6|7735.8|7725.8|7735.6|7725.6|2
1607047200000|2020-12-04 02:00:00|7735.9|7725.9|7733.9|7723.9|7735.9|7725.9|7733.6|7723.6|8
1607047210000|2020-12-04 02:00:10|7734|7724|7736.4|7726.4|7736.4|7726.4|7734|7724|5
1607047220000|2020-12-04 02:00:20|7736.6|7726.6|7736.4|7726.4|7737.1|7727.1|7736.4|7726.4|14
1607047230000|2020-12-04 02:00:30|7736.1|7726.1|7736.9|7726.9|7737.1|7727.1|7736.1|7726.1|9
1607047240000|2020-12-04 02:00:40|7736.6|7726.6|7735.5|7725.5|7736.9|7726.9|7735.5|7725.5|14
1607047250000|2020-12-04 02:00:50|7735.6|7725.6|7733.9|7723.9|7735.6|7725.6|7733.9|7723.9|7
1607047260000|2020-12-04 02:01:00|7734.1|7724.1|7733.1|7723.1|7734.6|7724.6|7732.4|7722.4|15
1607047270000|2020-12-04 02:01:10|7733|7723|7736.9|7726.9|7736.9|7726.9|7731.6|7721.6|17
1607047280000|2020-12-04 02:01:20|7736.6|7726.6|7736.6|7726.6|7737.1|7727.1|7736.4|7726.4|16
1607047290000|2020-12-04 02:01:30|7736.9|7726.9|7736.1|7726.1|7737.1|7727.1|7736.1|7726.1|7
1607047300000|2020-12-04 02:01:40|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607047310000|2020-12-04 02:01:50|7735.9|7725.9|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|6
1607047320000|2020-12-04 02:02:00|7735.6|7725.6|7736.6|7726.6|7736.9|7726.9|7735.6|7725.6|5
1607047330000|2020-12-04 02:02:10|7735.9|7725.9|7736.4|7726.4|7736.6|7726.6|7735.9|7725.9|5
1607047340000|2020-12-04 02:02:20|7736.1|7726.1|7733.9|7723.9|7736.1|7726.1|7733.6|7723.6|10
1607047350000|2020-12-04 02:02:30|7733.6|7723.6|7731.9|7721.9|7733.9|7723.9|7731.9|7721.9|8
1607047360000|2020-12-04 02:02:40|7732.1|7722.1|7729.9|7719.9|7732.6|7722.6|7729.9|7719.9|13
1607047370000|2020-12-04 02:02:50|7730.1|7720.1|7729.4|7719.4|7730.6|7720.6|7729.4|7719.4|11
1607047380000|2020-12-04 02:03:00|7729.1|7719.1|7734.9|7724.9|7736.3|7726.3|7728.6|7718.6|12
1607047390000|2020-12-04 02:03:10|7734.6|7724.6|7734.4|7724.4|7734.6|7724.6|7734.1|7724.1|4
1607047400000|2020-12-04 02:03:20|7734.1|7724.1|7736.5|7726.5|7738.3|7728.3|7732.9|7722.9|21
1607047410000|2020-12-04 02:03:30|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7736.4|7726.4|3
1607047420000|2020-12-04 02:03:40|7736.9|7726.9|7738.1|7728.1|7738.1|7728.1|7736.4|7726.4|8
1607047430000|2020-12-04 02:03:50|7738|7728|7739.6|7729.6|7739.6|7729.6|7737.6|7727.6|14
1607047440000|2020-12-04 02:04:00|7739.9|7729.9|7740|7730|7740.4|7730.4|7739.9|7729.9|4
1607047450000|2020-12-04 02:04:10|7739.8|7729.8|7737.9|7727.9|7739.8|7729.8|7737.9|7727.9|18
1607047460000|2020-12-04 02:04:20|7738.1|7728.1|7738.1|7728.1|7739.1|7729.1|7738.1|7728.1|6
1607047470000|2020-12-04 02:04:30|7738.4|7728.4|7736.6|7726.6|7738.4|7728.4|7736.6|7726.6|8
1607047480000|2020-12-04 02:04:40|7736.4|7726.4|7736.1|7726.1|7736.6|7726.6|7735.4|7725.4|5
1607047490000|2020-12-04 02:04:50|7735.9|7725.9|7733.5|7723.5|7735.9|7725.9|7733.5|7723.5|9
1607047500000|2020-12-04 02:05:00|7733.4|7723.4|7732.1|7722.1|7733.4|7723.4|7731.4|7721.4|12
1607047510000|2020-12-04 02:05:10|7732.4|7722.4|7732.1|7722.1|7732.6|7722.6|7731.6|7721.6|9
1607047520000|2020-12-04 02:05:20|7731.9|7721.9|7729.6|7719.6|7731.9|7721.9|7729.6|7719.6|7
1607047530000|2020-12-04 02:05:30|7729.5|7719.5|7736.1|7726.1|7736.6|7726.6|7728.9|7718.9|9
1607047540000|2020-12-04 02:05:40|7736.4|7726.4|7735.4|7725.4|7736.4|7726.4|7734.4|7724.4|12
1607047550000|2020-12-04 02:05:50|7735.9|7725.9|7736.1|7726.1|7737.1|7727.1|7735.9|7725.9|9
1607047560000|2020-12-04 02:06:00|7736.4|7726.4|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|5
1607047570000|2020-12-04 02:06:10|7735.8|7725.8|7735.6|7725.6|7736.4|7726.4|7735.4|7725.4|9
1607047580000|2020-12-04 02:06:20|7735.4|7725.4|7734.4|7724.4|7735.4|7725.4|7733.5|7723.5|6
1607047590000|2020-12-04 02:06:30|7734.3|7724.3|7737.8|7727.8|7737.8|7727.8|7733.1|7723.1|9
1607047600000|2020-12-04 02:06:40|7738|7728|7738.9|7728.9|7739.4|7729.4|7738|7728|9
1607047610000|2020-12-04 02:06:50|7738.6|7728.6|7738.4|7728.4|7738.9|7728.9|7737.9|7727.9|10
1607047620000|2020-12-04 02:07:00|7738.8|7728.8|7738.1|7728.1|7739|7729|7737.6|7727.6|9
1607047630000|2020-12-04 02:07:10|7737.6|7727.6|7736.4|7726.4|7737.6|7727.6|7736.4|7726.4|10
1607047640000|2020-12-04 02:07:20|7736.6|7726.6|7740.3|7730.3|7740.3|7730.3|7736.4|7726.4|7
1607047650000|2020-12-04 02:07:30|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607047660000|2020-12-04 02:07:40|7740.3|7730.3|7741|7731|7741|7731|7740.3|7730.3|8
1607047670000|2020-12-04 02:07:50|7740.8|7730.8|7741.4|7731.4|7741.6|7731.6|7740.8|7730.8|7
1607047680000|2020-12-04 02:08:00|7741.1|7731.1|7745.4|7735.4|7745.5|7735.5|7741.1|7731.1|15
1607047690000|2020-12-04 02:08:10|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607047700000|2020-12-04 02:08:20|7745.6|7735.6|7744.6|7734.6|7745.6|7735.6|7743.9|7733.9|13
1607047710000|2020-12-04 02:08:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|5
1607047720000|2020-12-04 02:08:40|7744.4|7734.4|7746.4|7736.4|7747|7737|7744.1|7734.1|10
1607047730000|2020-12-04 02:08:50|7746.6|7736.6|7746.6|7736.6|7747.1|7737.1|7746.4|7736.4|11
1607047740000|2020-12-04 02:09:00|7746.9|7736.9|7749.4|7739.4|7750.4|7740.4|7746.9|7736.9|21
1607047750000|2020-12-04 02:09:10|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|9
1607047760000|2020-12-04 02:09:20|7748.3|7738.3|7748.4|7738.4|7748.9|7738.9|7748.1|7738.1|8
1607047770000|2020-12-04 02:09:30|7748.6|7738.6|7750.9|7740.9|7751.4|7741.4|7748.4|7738.4|14
1607047780000|2020-12-04 02:09:40|7750.6|7740.6|7750.4|7740.4|7751.1|7741.1|7750.3|7740.3|9
1607047790000|2020-12-04 02:09:50|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7749.3|7739.3|11
1607047800000|2020-12-04 02:10:00|7749.9|7739.9|7746.9|7736.9|7749.9|7739.9|7746.9|7736.9|14
1607047810000|2020-12-04 02:10:10|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7745.4|7735.4|17
1607047820000|2020-12-04 02:10:20|7745.9|7735.9|7750.5|7740.5|7750.5|7740.5|7745.9|7735.9|18
1607047830000|2020-12-04 02:10:30|7750.1|7740.1|7751.4|7741.4|7751.6|7741.6|7749.1|7739.1|16
1607047840000|2020-12-04 02:10:40|7750.5|7740.5|7750.9|7740.9|7751.6|7741.6|7750.5|7740.5|10
1607047850000|2020-12-04 02:10:50|7751.1|7741.1|7752.4|7742.4|7752.5|7742.5|7751.1|7741.1|8
1607047860000|2020-12-04 02:11:00|7751.9|7741.9|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|7
1607047870000|2020-12-04 02:11:10|7750.8|7740.8|7748.9|7738.9|7750.8|7740.8|7748.5|7738.5|10
1607047880000|2020-12-04 02:11:20|7748.6|7738.6|7749.4|7739.4|7749.9|7739.9|7748.4|7738.4|10
1607047890000|2020-12-04 02:11:30|7749.3|7739.3|7748.9|7738.9|7749.3|7739.3|7747.4|7737.4|9
1607047900000|2020-12-04 02:11:40|7748|7738|7747.9|7737.9|7748.4|7738.4|7747.6|7737.6|9
1607047910000|2020-12-04 02:11:50|7747.6|7737.6|7746.1|7736.1|7747.6|7737.6|7745.9|7735.9|12
1607047920000|2020-12-04 02:12:00|7745.9|7735.9|7743|7733|7745.9|7735.9|7742.6|7732.6|17
1607047930000|2020-12-04 02:12:10|7742.8|7732.8|7739.9|7729.9|7742.8|7732.8|7739.4|7729.4|15
1607047940000|2020-12-04 02:12:20|7739.6|7729.6|7737.6|7727.6|7739.6|7729.6|7736.9|7726.9|14
1607047950000|2020-12-04 02:12:30|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|9
1607047960000|2020-12-04 02:12:40|7738.4|7728.4|7739.4|7729.4|7739.4|7729.4|7737.1|7727.1|14
1607047970000|2020-12-04 02:12:50|7739.6|7729.6|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|6
1607047980000|2020-12-04 02:13:00|7738.8|7728.8|7733.9|7723.9|7738.8|7728.8|7733.9|7723.9|17
1607047990000|2020-12-04 02:13:10|7734.1|7724.1|7733.1|7723.1|7734.4|7724.4|7732.6|7722.6|10
1607048000000|2020-12-04 02:13:20|7733.8|7723.8|7733.1|7723.1|7733.8|7723.8|7733.1|7723.1|7
1607048010000|2020-12-04 02:13:30|7733.4|7723.4|7734|7724|7734.9|7724.9|7733.4|7723.4|12
1607048020000|2020-12-04 02:13:40|7734.1|7724.1|7730.8|7720.8|7734.9|7724.9|7730.8|7720.8|16
1607048030000|2020-12-04 02:13:50|7730.1|7720.1|7730.4|7720.4|7730.9|7720.9|7729.6|7719.6|21
1607048040000|2020-12-04 02:14:00|7730.1|7720.1|7728.8|7718.8|7730.3|7720.3|7728.8|7718.8|19
1607048050000|2020-12-04 02:14:10|7729.1|7719.1|7727.1|7717.1|7729.1|7719.1|7726.3|7716.3|14
1607048060000|2020-12-04 02:14:20|7726.9|7716.9|7726.9|7716.9|7727.6|7717.6|7726.6|7716.6|18
1607048070000|2020-12-04 02:14:30|7727|7717|7727.5|7717.5|7728|7718|7726.1|7716.1|18
1607048080000|2020-12-04 02:14:40|7727.6|7717.6|7728.6|7718.6|7728.6|7718.6|7727.6|7717.6|8
1607048090000|2020-12-04 02:14:50|7728.4|7718.4|7727.6|7717.6|7729.1|7719.1|7726.6|7716.6|11
1607048100000|2020-12-04 02:15:00|7727.4|7717.4|7727.6|7717.6|7727.6|7717.6|7726.6|7716.6|8
1607048120000|2020-12-04 02:15:20|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|1
1607048130000|2020-12-04 02:15:30|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|1
1607048140000|2020-12-04 02:15:40|7729|7719|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|4
1607048150000|2020-12-04 02:15:50|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|2
1607048160000|2020-12-04 02:16:00|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607048170000|2020-12-04 02:16:10|7729.6|7719.6|7730.1|7720.1|7730.1|7720.1|7729.6|7719.6|2
1607048180000|2020-12-04 02:16:20|7729.6|7719.6|7730.1|7720.1|7730.1|7720.1|7729.6|7719.6|3
1607048190000|2020-12-04 02:16:30|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607048200000|2020-12-04 02:16:40|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607048210000|2020-12-04 02:16:50|7729.6|7719.6|7729.1|7719.1|7729.6|7719.6|7729.1|7719.1|2
1607048220000|2020-12-04 02:17:00|7729.6|7719.6|7729.6|7719.6|7730.1|7720.1|7729.6|7719.6|3
1607048230000|2020-12-04 02:17:10|7729.9|7719.9|7729.1|7719.1|7729.9|7719.9|7729.1|7719.1|6
1607048270000|2020-12-04 02:17:50|7728.9|7718.9|7728.9|7718.9|7729.1|7719.1|7728.1|7718.1|7
1607048280000|2020-12-04 02:18:00|7728.4|7718.4|7728.9|7718.9|7729.1|7719.1|7728.1|7718.1|5
1607048290000|2020-12-04 02:18:10|7728.4|7718.4|7728.1|7718.1|7728.4|7718.4|7728.1|7718.1|2
1607048300000|2020-12-04 02:18:20|7728.4|7718.4|7728.6|7718.6|7729.1|7719.1|7728.4|7718.4|3
1607048310000|2020-12-04 02:18:30|7729.1|7719.1|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|3
1607048320000|2020-12-04 02:18:40|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607048330000|2020-12-04 02:18:50|7729.1|7719.1|7729.3|7719.3|7729.3|7719.3|7729.1|7719.1|2
1607048340000|2020-12-04 02:19:00|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607048350000|2020-12-04 02:19:10|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607048360000|2020-12-04 02:19:20|7729.1|7719.1|7729.4|7719.4|7729.4|7719.4|7729.1|7719.1|2
1607048370000|2020-12-04 02:19:30|7729.6|7719.6|7730.6|7720.6|7730.6|7720.6|7729.4|7719.4|4
1607048380000|2020-12-04 02:19:40|7730.9|7720.9|7730.9|7720.9|7732.1|7722.1|7730.9|7720.9|7
1607048390000|2020-12-04 02:19:50|7731.1|7721.1|7730.8|7720.8|7731.4|7721.4|7730.8|7720.8|4
1607048400000|2020-12-04 02:20:00|7730.6|7720.6|7730.4|7720.4|7730.9|7720.9|7730.4|7720.4|4
1607048420000|2020-12-04 02:20:20|7730.6|7720.6|7730.4|7720.4|7730.9|7720.9|7730.4|7720.4|4
1607048430000|2020-12-04 02:20:30|7730.6|7720.6|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|2
1607048440000|2020-12-04 02:20:40|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|1
1607048450000|2020-12-04 02:20:50|7729.6|7719.6|7730.4|7720.4|7730.4|7720.4|7729.6|7719.6|7
1607048460000|2020-12-04 02:21:00|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|2
1607048470000|2020-12-04 02:21:10|7728.9|7718.9|7729.4|7719.4|7729.6|7719.6|7728.9|7718.9|3
1607048510000|2020-12-04 02:21:50|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607048520000|2020-12-04 02:22:00|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607048540000|2020-12-04 02:22:20|7729.6|7719.6|7730.6|7720.6|7730.6|7720.6|7729.6|7719.6|6
1607048570000|2020-12-04 02:22:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|4
1607048580000|2020-12-04 02:23:00|7730.1|7720.1|7729.6|7719.6|7730.4|7720.4|7729.6|7719.6|7
1607048590000|2020-12-04 02:23:10|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607048600000|2020-12-04 02:23:20|7729.6|7719.6|7729.9|7719.9|7730.4|7720.4|7729.6|7719.6|5
1607048620000|2020-12-04 02:23:40|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607048630000|2020-12-04 02:23:50|7730.6|7720.6|7730.9|7720.9|7731.1|7721.1|7730.6|7720.6|3
1607048640000|2020-12-04 02:24:00|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607048650000|2020-12-04 02:24:10|7730.6|7720.6|7731.1|7721.1|7731.4|7721.4|7730.6|7720.6|6
1607048660000|2020-12-04 02:24:20|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|3
1607048670000|2020-12-04 02:24:30|7731.4|7721.4|7731.4|7721.4|7731.9|7721.9|7731.4|7721.4|5
1607048680000|2020-12-04 02:24:40|7731.6|7721.6|7733.6|7723.6|7733.6|7723.6|7731.6|7721.6|2
1607048690000|2020-12-04 02:24:50|7733.9|7723.9|7736.4|7726.4|7736.4|7726.4|7733.9|7723.9|2
1607048700000|2020-12-04 02:25:00|7736.1|7726.1|7736|7726|7736.1|7726.1|7735.6|7725.6|6
1607048710000|2020-12-04 02:25:10|7735.6|7725.6|7734.9|7724.9|7736|7726|7734.6|7724.6|7
1607048750000|2020-12-04 02:25:50|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607048760000|2020-12-04 02:26:00|7735.4|7725.4|7736.4|7726.4|7736.6|7726.6|7735.4|7725.4|3
1607048790000|2020-12-04 02:26:30|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607048800000|2020-12-04 02:26:40|7736.9|7726.9|7738.1|7728.1|7738.1|7728.1|7736.9|7726.9|4
1607048810000|2020-12-04 02:26:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607048820000|2020-12-04 02:27:00|7737.9|7727.9|7737.6|7727.6|7738|7728|7737.6|7727.6|4
1607048840000|2020-12-04 02:27:20|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607048850000|2020-12-04 02:27:30|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607048870000|2020-12-04 02:27:50|7737.5|7727.5|7737.5|7727.5|7737.5|7727.5|7737.5|7727.5|1
1607048900000|2020-12-04 02:28:20|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607048910000|2020-12-04 02:28:30|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607048920000|2020-12-04 02:28:40|7736.8|7726.8|7736.4|7726.4|7736.8|7726.8|7735.9|7725.9|5
1607048940000|2020-12-04 02:29:00|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7736.1|7726.1|2
1607048950000|2020-12-04 02:29:10|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607048980000|2020-12-04 02:29:40|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607048990000|2020-12-04 02:29:50|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607049000000|2020-12-04 02:30:00|7735.9|7725.9|7734.4|7724.4|7736.4|7726.4|7734.4|7724.4|9
1607049010000|2020-12-04 02:30:10|7734.1|7724.1|7736.6|7726.6|7737.6|7727.6|7734.1|7724.1|11
1607049020000|2020-12-04 02:30:20|7736.9|7726.9|7737.1|7727.1|7737.9|7727.9|7736.6|7726.6|11
1607049030000|2020-12-04 02:30:30|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7737|7727|5
1607049040000|2020-12-04 02:30:40|7737.4|7727.4|7736.1|7726.1|7737.4|7727.4|7736.1|7726.1|10
1607049060000|2020-12-04 02:31:00|7735.9|7725.9|7735.1|7725.1|7736.1|7726.1|7733.6|7723.6|13
1607049070000|2020-12-04 02:31:10|7735.3|7725.3|7735.4|7725.4|7735.6|7725.6|7735.3|7725.3|4
1607049080000|2020-12-04 02:31:20|7735.3|7725.3|7733.4|7723.4|7735.3|7725.3|7733.4|7723.4|7
1607049090000|2020-12-04 02:31:30|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.1|7722.1|13
1607049100000|2020-12-04 02:31:40|7732.4|7722.4|7731.9|7721.9|7732.4|7722.4|7731.9|7721.9|2
1607049110000|2020-12-04 02:31:50|7732.1|7722.1|7730.6|7720.6|7732.1|7722.1|7730.6|7720.6|5
1607049120000|2020-12-04 02:32:00|7729.8|7719.8|7739.1|7729.1|7739.1|7729.1|7729.8|7719.8|8
1607049130000|2020-12-04 02:32:10|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7738.9|7728.9|4
1607049140000|2020-12-04 02:32:20|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.4|7728.4|6
1607049150000|2020-12-04 02:32:30|7738.4|7728.4|7737.6|7727.6|7738.6|7728.6|7737.6|7727.6|4
1607049170000|2020-12-04 02:32:50|7737.4|7727.4|7742.1|7732.1|7742.1|7732.1|7737.3|7727.3|5
1607049180000|2020-12-04 02:33:00|7742.4|7732.4|7741.4|7731.4|7742.9|7732.9|7741.4|7731.4|12
1607049190000|2020-12-04 02:33:10|7741.9|7731.9|7740.9|7730.9|7742.1|7732.1|7740.9|7730.9|5
1607049210000|2020-12-04 02:33:30|7741.4|7731.4|7741.8|7731.8|7741.8|7731.8|7741.4|7731.4|4
1607049220000|2020-12-04 02:33:40|7741.6|7731.6|7741.4|7731.4|7741.8|7731.8|7741.3|7731.3|5
1607049230000|2020-12-04 02:33:50|7740.9|7730.9|7741.4|7731.4|7741.4|7731.4|7740.9|7730.9|2
1607049240000|2020-12-04 02:34:00|7741.8|7731.8|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|6
1607049250000|2020-12-04 02:34:10|7741.8|7731.8|7741.3|7731.3|7741.9|7731.9|7741.3|7731.3|7
1607049260000|2020-12-04 02:34:20|7741.4|7731.4|7741.9|7731.9|7742.4|7732.4|7741.4|7731.4|5
1607049270000|2020-12-04 02:34:30|7742.1|7732.1|7742.4|7732.4|7742.4|7732.4|7742.1|7732.1|2
1607049280000|2020-12-04 02:34:40|7742.6|7732.6|7742.8|7732.8|7743.1|7733.1|7742.6|7732.6|6
1607049290000|2020-12-04 02:34:50|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|3
1607049300000|2020-12-04 02:35:00|7742.4|7732.4|7741.9|7731.9|7742.4|7732.4|7741.9|7731.9|4
1607049310000|2020-12-04 02:35:10|7741.6|7731.6|7742.4|7732.4|7742.9|7732.9|7741.6|7731.6|7
1607049320000|2020-12-04 02:35:20|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.6|7731.6|7
1607049330000|2020-12-04 02:35:30|7741.8|7731.8|7741.1|7731.1|7741.8|7731.8|7740.6|7730.6|9
1607049360000|2020-12-04 02:36:00|7740.6|7730.6|7738.6|7728.6|7740.6|7730.6|7738.6|7728.6|2
1607049370000|2020-12-04 02:36:10|7738.9|7728.9|7737.6|7727.6|7739.1|7729.1|7737.6|7727.6|6
1607049380000|2020-12-04 02:36:20|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|5
1607049390000|2020-12-04 02:36:30|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|4
1607049400000|2020-12-04 02:36:40|7737.1|7727.1|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|2
1607049410000|2020-12-04 02:36:50|7736.5|7726.5|7735.6|7725.6|7736.5|7726.5|7735.5|7725.5|6
1607049420000|2020-12-04 02:37:00|7734.9|7724.9|7733.6|7723.6|7734.9|7724.9|7733.4|7723.4|9
1607049430000|2020-12-04 02:37:10|7733.9|7723.9|7732.1|7722.1|7734.1|7724.1|7732.1|7722.1|14
1607049440000|2020-12-04 02:37:20|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|8
1607049450000|2020-12-04 02:37:30|7732.6|7722.6|7732.6|7722.6|7733.1|7723.1|7732.4|7722.4|5
1607049460000|2020-12-04 02:37:40|7732.4|7722.4|7730.8|7720.8|7732.4|7722.4|7730.8|7720.8|6
1607049470000|2020-12-04 02:37:50|7730.9|7720.9|7729.6|7719.6|7730.9|7720.9|7729.4|7719.4|6
1607049480000|2020-12-04 02:38:00|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607049490000|2020-12-04 02:38:10|7730.4|7720.4|7730.6|7720.6|7730.9|7720.9|7729.9|7719.9|5
1607049500000|2020-12-04 02:38:20|7730.9|7720.9|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|4
1607049510000|2020-12-04 02:38:30|7730.9|7720.9|7730.6|7720.6|7731|7721|7730.6|7720.6|6
1607049520000|2020-12-04 02:38:40|7730.3|7720.3|7728.4|7718.4|7730.3|7720.3|7728.4|7718.4|4
1607049530000|2020-12-04 02:38:50|7728.5|7718.5|7728.3|7718.3|7728.6|7718.6|7728.3|7718.3|6
1607049540000|2020-12-04 02:39:00|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|1
1607049550000|2020-12-04 02:39:10|7727.6|7717.6|7726.9|7716.9|7728.1|7718.1|7726.9|7716.9|9
1607049560000|2020-12-04 02:39:20|7727.4|7717.4|7726|7716|7728.4|7718.4|7725.5|7715.5|14
1607049570000|2020-12-04 02:39:30|7725.9|7715.9|7727.1|7717.1|7727.9|7717.9|7725.6|7715.6|10
1607049580000|2020-12-04 02:39:40|7726.6|7716.6|7725.9|7715.9|7726.6|7716.6|7725.6|7715.6|5
1607049590000|2020-12-04 02:39:50|7726.1|7716.1|7727.1|7717.1|7727.4|7717.4|7726.1|7716.1|7
1607049600000|2020-12-04 02:40:00|7726.9|7716.9|7726.1|7716.1|7726.9|7716.9|7724.9|7714.9|10
1607049610000|2020-12-04 02:40:10|7726.4|7716.4|7725.9|7715.9|7727.1|7717.1|7725.9|7715.9|11
1607049620000|2020-12-04 02:40:20|7725.8|7715.8|7727.1|7717.1|7727.1|7717.1|7724.8|7714.8|10
1607049630000|2020-12-04 02:40:30|7727.4|7717.4|7725.9|7715.9|7727.4|7717.4|7725.6|7715.6|7
1607049640000|2020-12-04 02:40:40|7725.4|7715.4|7725.4|7715.4|7725.4|7715.4|7725.4|7715.4|1
1607049650000|2020-12-04 02:40:50|7725.1|7715.1|7724.9|7714.9|7725.4|7715.4|7724.4|7714.4|9
1607049660000|2020-12-04 02:41:00|7725.1|7715.1|7724.6|7714.6|7725.1|7715.1|7724.6|7714.6|4
1607049670000|2020-12-04 02:41:10|7725.1|7715.1|7724.6|7714.6|7725.1|7715.1|7724.6|7714.6|2
1607049680000|2020-12-04 02:41:20|7724.4|7714.4|7723.9|7713.9|7724.6|7714.6|7723.9|7713.9|8
1607049690000|2020-12-04 02:41:30|7724.1|7714.1|7724.9|7714.9|7724.9|7714.9|7724.1|7714.1|8
1607049700000|2020-12-04 02:41:40|7725.6|7715.6|7724.6|7714.6|7725.6|7715.6|7724.6|7714.6|3
1607049710000|2020-12-04 02:41:50|7724.1|7714.1|7724.1|7714.1|7724.4|7714.4|7723.9|7713.9|7
1607049720000|2020-12-04 02:42:00|7724.6|7714.6|7725.1|7715.1|7725.4|7715.4|7724.6|7714.6|5
1607049730000|2020-12-04 02:42:10|7724.9|7714.9|7725|7715|7725.1|7715.1|7724.6|7714.6|9
1607049740000|2020-12-04 02:42:20|7724.9|7714.9|7724.4|7714.4|7725.1|7715.1|7723.9|7713.9|9
1607049750000|2020-12-04 02:42:30|7724.1|7714.1|7724.1|7714.1|7724.4|7714.4|7723.4|7713.4|7
1607049760000|2020-12-04 02:42:40|7723.9|7713.9|7723.6|7713.6|7723.9|7713.9|7723.6|7713.6|4
1607049770000|2020-12-04 02:42:50|7723.8|7713.8|7723.4|7713.4|7723.8|7713.8|7723.1|7713.1|5
1607049780000|2020-12-04 02:43:00|7723.1|7713.1|7725.8|7715.8|7725.8|7715.8|7722.9|7712.9|8
1607049790000|2020-12-04 02:43:10|7725.9|7715.9|7726.4|7716.4|7726.4|7716.4|7725.9|7715.9|2
1607049800000|2020-12-04 02:43:20|7726.9|7716.9|7727.6|7717.6|7727.6|7717.6|7726.9|7716.9|2
1607049810000|2020-12-04 02:43:30|7727.9|7717.9|7728.3|7718.3|7728.3|7718.3|7727.9|7717.9|2
1607049820000|2020-12-04 02:43:40|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607049830000|2020-12-04 02:43:50|7728.5|7718.5|7728.4|7718.4|7728.5|7718.5|7727.9|7717.9|4
1607049840000|2020-12-04 02:44:00|7728.5|7718.5|7728.6|7718.6|7728.6|7718.6|7728.5|7718.5|2
1607049850000|2020-12-04 02:44:10|7728.9|7718.9|7728.9|7718.9|7729.6|7719.6|7728.9|7718.9|3
1607049860000|2020-12-04 02:44:20|7729.1|7719.1|7729.9|7719.9|7729.9|7719.9|7729.1|7719.1|3
1607049870000|2020-12-04 02:44:30|7730.1|7720.1|7730.9|7720.9|7730.9|7720.9|7730.1|7720.1|2
1607049880000|2020-12-04 02:44:40|7730.6|7720.6|7729.9|7719.9|7730.9|7720.9|7729.9|7719.9|5
1607049890000|2020-12-04 02:44:50|7729.8|7719.8|7728.8|7718.8|7729.8|7719.8|7728.8|7718.8|5
1607049900000|2020-12-04 02:45:00|7728.6|7718.6|7727.9|7717.9|7728.6|7718.6|7727.9|7717.9|3
1607049910000|2020-12-04 02:45:10|7727.4|7717.4|7727.4|7717.4|7727.4|7717.4|7727.4|7717.4|1
1607049920000|2020-12-04 02:45:20|7727.6|7717.6|7728.1|7718.1|7728.4|7718.4|7727.6|7717.6|8
1607049930000|2020-12-04 02:45:30|7728.4|7718.4|7728.9|7718.9|7728.9|7718.9|7728.4|7718.4|3
1607049940000|2020-12-04 02:45:40|7728.8|7718.8|7729.1|7719.1|7729.1|7719.1|7728.8|7718.8|3
1607049950000|2020-12-04 02:45:50|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|2
1607049960000|2020-12-04 02:46:00|7729.3|7719.3|7729.6|7719.6|7729.6|7719.6|7729.1|7719.1|4
1607049970000|2020-12-04 02:46:10|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|2
1607049980000|2020-12-04 02:46:20|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607049990000|2020-12-04 02:46:30|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|3
1607050000000|2020-12-04 02:46:40|7729.9|7719.9|7731.1|7721.1|7731.1|7721.1|7729.6|7719.6|7
1607050010000|2020-12-04 02:46:50|7730.9|7720.9|7729.9|7719.9|7730.9|7720.9|7729.9|7719.9|6
1607050020000|2020-12-04 02:47:00|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607050030000|2020-12-04 02:47:10|7729.1|7719.1|7731.4|7721.4|7731.4|7721.4|7729.1|7719.1|8
1607050040000|2020-12-04 02:47:20|7731.9|7721.9|7732.1|7722.1|7732.4|7722.4|7731.9|7721.9|4
1607050050000|2020-12-04 02:47:30|7732.4|7722.4|7731.6|7721.6|7732.4|7722.4|7731.6|7721.6|4
1607050060000|2020-12-04 02:47:40|7731.1|7721.1|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|2
1607050070000|2020-12-04 02:47:50|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.4|7720.4|6
1607050080000|2020-12-04 02:48:00|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|1
1607050090000|2020-12-04 02:48:10|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|2
1607050100000|2020-12-04 02:48:20|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|1
1607050120000|2020-12-04 02:48:40|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607050130000|2020-12-04 02:48:50|7731.4|7721.4|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|3
1607050140000|2020-12-04 02:49:00|7730.9|7720.9|7731.3|7721.3|7731.3|7721.3|7730.6|7720.6|6
1607050150000|2020-12-04 02:49:10|7731.4|7721.4|7731.9|7721.9|7732.1|7722.1|7730.9|7720.9|9
1607050160000|2020-12-04 02:49:20|7731.6|7721.6|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|4
1607050170000|2020-12-04 02:49:30|7731.3|7721.3|7731.5|7721.5|7731.5|7721.5|7730.9|7720.9|5
1607050180000|2020-12-04 02:49:40|7731.4|7721.4|7731.3|7721.3|7731.4|7721.4|7731.1|7721.1|3
1607050190000|2020-12-04 02:49:50|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|4
1607050200000|2020-12-04 02:50:00|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731|7721|4
1607050210000|2020-12-04 02:50:10|7731.4|7721.4|7732.6|7722.6|7732.6|7722.6|7731.4|7721.4|6
1607050220000|2020-12-04 02:50:20|7733.6|7723.6|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|3
1607050230000|2020-12-04 02:50:30|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|4
1607050240000|2020-12-04 02:50:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607050250000|2020-12-04 02:50:50|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7732.9|7722.9|5
1607050260000|2020-12-04 02:51:00|7733.6|7723.6|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|5
1607050270000|2020-12-04 02:51:10|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607050280000|2020-12-04 02:51:20|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7733.4|7723.4|3
1607050290000|2020-12-04 02:51:30|7734.9|7724.9|7734.1|7724.1|7734.9|7724.9|7733.9|7723.9|4
1607050300000|2020-12-04 02:51:40|7733.9|7723.9|7734.9|7724.9|7734.9|7724.9|7733.9|7723.9|10
1607050310000|2020-12-04 02:51:50|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7734.9|7724.9|4
1607050320000|2020-12-04 02:52:00|7735.1|7725.1|7735.9|7725.9|7736.4|7726.4|7735.1|7725.1|11
1607050330000|2020-12-04 02:52:10|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7735.3|7725.3|5
1607050340000|2020-12-04 02:52:20|7735.3|7725.3|7734.4|7724.4|7735.3|7725.3|7734.4|7724.4|3
1607050350000|2020-12-04 02:52:30|7734.3|7724.3|7733.4|7723.4|7734.3|7724.3|7733.4|7723.4|4
1607050370000|2020-12-04 02:52:50|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|3
1607050380000|2020-12-04 02:53:00|7734.6|7724.6|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|2
1607050390000|2020-12-04 02:53:10|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607050400000|2020-12-04 02:53:20|7734|7724|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|5
1607050410000|2020-12-04 02:53:30|7734.4|7724.4|7733.4|7723.4|7734.6|7724.6|7733.4|7723.4|6
1607050420000|2020-12-04 02:53:40|7733.6|7723.6|7733.4|7723.4|7733.9|7723.9|7733.4|7723.4|5
1607050440000|2020-12-04 02:54:00|7733.1|7723.1|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|4
1607050450000|2020-12-04 02:54:10|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7732.1|7722.1|2
1607050470000|2020-12-04 02:54:30|7732.1|7722.1|7731.1|7721.1|7732.1|7722.1|7731.1|7721.1|6
1607050480000|2020-12-04 02:54:40|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607050490000|2020-12-04 02:54:50|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|1
1607050500000|2020-12-04 02:55:00|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607050510000|2020-12-04 02:55:10|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607050520000|2020-12-04 02:55:20|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|3
1607050530000|2020-12-04 02:55:30|7731.1|7721.1|7730.4|7720.4|7731.4|7721.4|7730.4|7720.4|4
1607050540000|2020-12-04 02:55:40|7730.8|7720.8|7730.9|7720.9|7730.9|7720.9|7730.8|7720.8|2
1607050550000|2020-12-04 02:55:50|7731.1|7721.1|7732.6|7722.6|7732.6|7722.6|7731.1|7721.1|9
1607050560000|2020-12-04 02:56:00|7732.4|7722.4|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|5
1607050580000|2020-12-04 02:56:20|7732.1|7722.1|7731.9|7721.9|7732.4|7722.4|7731.9|7721.9|4
1607050590000|2020-12-04 02:56:30|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|2
1607050600000|2020-12-04 02:56:40|7731.1|7721.1|7730.9|7720.9|7731.1|7721.1|7730.4|7720.4|5
1607050610000|2020-12-04 02:56:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607050620000|2020-12-04 02:57:00|7730.3|7720.3|7730.3|7720.3|7730.3|7720.3|7730.3|7720.3|1
1607050630000|2020-12-04 02:57:10|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607050640000|2020-12-04 02:57:20|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|2
1607050650000|2020-12-04 02:57:30|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|2
1607050660000|2020-12-04 02:57:40|7729.9|7719.9|7730.6|7720.6|7730.9|7720.9|7729.9|7719.9|5
1607050670000|2020-12-04 02:57:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607050680000|2020-12-04 02:58:00|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7729.5|7719.5|5
1607050690000|2020-12-04 02:58:10|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.9|7718.9|2
1607050700000|2020-12-04 02:58:20|7728.6|7718.6|7728.9|7718.9|7729.4|7719.4|7728.4|7718.4|12
1607050710000|2020-12-04 02:58:30|7728.8|7718.8|7728.6|7718.6|7728.9|7718.9|7728.4|7718.4|6
1607050720000|2020-12-04 02:58:40|7728.9|7718.9|7728.6|7718.6|7729.4|7719.4|7728.4|7718.4|7
1607050730000|2020-12-04 02:58:50|7727.9|7717.9|7728.9|7718.9|7728.9|7718.9|7727.9|7717.9|3
1607050740000|2020-12-04 02:59:00|7729.1|7719.1|7730.4|7720.4|7730.6|7720.6|7729.1|7719.1|7
1607050760000|2020-12-04 02:59:20|7729.9|7719.9|7729.4|7719.4|7729.9|7719.9|7729.1|7719.1|4
1607050770000|2020-12-04 02:59:30|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607050790000|2020-12-04 02:59:50|7729.8|7719.8|7729.9|7719.9|7730.4|7720.4|7729.8|7719.8|4
1607050800000|2020-12-04 03:00:00|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|5
1607050810000|2020-12-04 03:00:10|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.4|7720.4|3
1607050820000|2020-12-04 03:00:20|7730.9|7720.9|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|2
1607050830000|2020-12-04 03:00:30|7731.6|7721.6|7733.1|7723.1|7733.6|7723.6|7731.6|7721.6|9
1607050840000|2020-12-04 03:00:40|7733.4|7723.4|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|3
1607050850000|2020-12-04 03:00:50|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607050860000|2020-12-04 03:01:00|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7732.9|7722.9|3
1607050870000|2020-12-04 03:01:10|7733.3|7723.3|7732.6|7722.6|7733.3|7723.3|7732.6|7722.6|2
1607050880000|2020-12-04 03:01:20|7732.4|7722.4|7731.6|7721.6|7732.4|7722.4|7731.4|7721.4|7
1607050890000|2020-12-04 03:01:30|7730.9|7720.9|7731.6|7721.6|7731.6|7721.6|7730.9|7720.9|2
1607050900000|2020-12-04 03:01:40|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607050910000|2020-12-04 03:01:50|7731.1|7721.1|7731.4|7721.4|7731.6|7721.6|7731.1|7721.1|3
1607050920000|2020-12-04 03:02:00|7731.6|7721.6|7731.9|7721.9|7732.4|7722.4|7731.6|7721.6|6
1607050930000|2020-12-04 03:02:10|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|3
1607050940000|2020-12-04 03:02:20|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7730.6|7720.6|6
1607050950000|2020-12-04 03:02:30|7731.1|7721.1|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|3
1607050970000|2020-12-04 03:02:50|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7729.9|7719.9|7
1607050980000|2020-12-04 03:03:00|7731.1|7721.1|7732.6|7722.6|7732.6|7722.6|7731.1|7721.1|6
1607050990000|2020-12-04 03:03:10|7732.8|7722.8|7733.6|7723.6|7733.9|7723.9|7732.4|7722.4|9
1607051000000|2020-12-04 03:03:20|7733.4|7723.4|7732.3|7722.3|7733.4|7723.4|7732.3|7722.3|4
1607051010000|2020-12-04 03:03:30|7732.1|7722.1|7732.3|7722.3|7732.3|7722.3|7732.1|7722.1|2
1607051030000|2020-12-04 03:03:50|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607051050000|2020-12-04 03:04:10|7732.6|7722.6|7733.4|7723.4|7733.6|7723.6|7732.6|7722.6|5
1607051060000|2020-12-04 03:04:20|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|3
1607051070000|2020-12-04 03:04:30|7733.6|7723.6|7733.1|7723.1|7733.6|7723.6|7732.9|7722.9|4
1607051080000|2020-12-04 03:04:40|7733.4|7723.4|7733.9|7723.9|7734.1|7724.1|7733.4|7723.4|6
1607051090000|2020-12-04 03:04:50|7734.1|7724.1|7733.8|7723.8|7734.6|7724.6|7733.8|7723.8|6
1607051100000|2020-12-04 03:05:00|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607051110000|2020-12-04 03:05:10|7733.8|7723.8|7734.4|7724.4|7734.4|7724.4|7733.8|7723.8|5
1607051120000|2020-12-04 03:05:20|7734.1|7724.1|7734.4|7724.4|7734.6|7724.6|7734.1|7724.1|4
1607051130000|2020-12-04 03:05:30|7734.6|7724.6|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|2
1607051140000|2020-12-04 03:05:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607051150000|2020-12-04 03:05:50|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607051160000|2020-12-04 03:06:00|7734.4|7724.4|7735.4|7725.4|7735.4|7725.4|7734.4|7724.4|6
1607051170000|2020-12-04 03:06:10|7735.1|7725.1|7734.5|7724.5|7735.1|7725.1|7733.9|7723.9|11
1607051180000|2020-12-04 03:06:20|7734.3|7724.3|7732.9|7722.9|7734.3|7724.3|7732.9|7722.9|7
1607051190000|2020-12-04 03:06:30|7732.6|7722.6|7729.9|7719.9|7732.6|7722.6|7729.9|7719.9|9
1607051200000|2020-12-04 03:06:40|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607051210000|2020-12-04 03:06:50|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|7
1607051220000|2020-12-04 03:07:00|7730.6|7720.6|7730.9|7720.9|7730.9|7720.9|7730.6|7720.6|2
1607051230000|2020-12-04 03:07:10|7730.6|7720.6|7731.1|7721.1|7731.1|7721.1|7730.4|7720.4|5
1607051240000|2020-12-04 03:07:20|7731.4|7721.4|7732.6|7722.6|7732.6|7722.6|7731.4|7721.4|9
1607051250000|2020-12-04 03:07:30|7732.9|7722.9|7731.9|7721.9|7732.9|7722.9|7731.9|7721.9|4
1607051260000|2020-12-04 03:07:40|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7732.4|7722.4|7
1607051270000|2020-12-04 03:07:50|7733.3|7723.3|7733.1|7723.1|7733.3|7723.3|7733.1|7723.1|2
1607051280000|2020-12-04 03:08:00|7733.3|7723.3|7734|7724|7734.1|7724.1|7733.3|7723.3|5
1607051290000|2020-12-04 03:08:10|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|4
1607051310000|2020-12-04 03:08:30|7734.3|7724.3|7734.1|7724.1|7734.3|7724.3|7734.1|7724.1|2
1607051330000|2020-12-04 03:08:50|7734.4|7724.4|7735.3|7725.3|7735.9|7725.9|7734.4|7724.4|9
1607051340000|2020-12-04 03:09:00|7735.4|7725.4|7736.6|7726.6|7736.9|7726.9|7735.4|7725.4|5
1607051350000|2020-12-04 03:09:10|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607051360000|2020-12-04 03:09:20|7736.6|7726.6|7732.4|7722.4|7736.6|7726.6|7732.4|7722.4|2
1607051370000|2020-12-04 03:09:30|7732.6|7722.6|7733.4|7723.4|7734.4|7724.4|7732.6|7722.6|13
1607051380000|2020-12-04 03:09:40|7733.3|7723.3|7733.4|7723.4|7733.4|7723.4|7732.8|7722.8|5
1607051390000|2020-12-04 03:09:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|4
1607051400000|2020-12-04 03:10:00|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607051410000|2020-12-04 03:10:10|7732.9|7722.9|7732.5|7722.5|7733.4|7723.4|7732.5|7722.5|8
1607051420000|2020-12-04 03:10:20|7732.4|7722.4|7731.6|7721.6|7732.4|7722.4|7731.6|7721.6|2
1607051430000|2020-12-04 03:10:30|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607051440000|2020-12-04 03:10:40|7731.1|7721.1|7731.6|7721.6|7731.6|7721.6|7730.6|7720.6|5
1607051450000|2020-12-04 03:10:50|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|5
1607051470000|2020-12-04 03:11:10|7730.9|7720.9|7731.1|7721.1|7731.4|7721.4|7730.9|7720.9|3
1607051480000|2020-12-04 03:11:20|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7730.9|7720.9|5
1607051490000|2020-12-04 03:11:30|7731.4|7721.4|7731.9|7721.9|7732.1|7722.1|7730.9|7720.9|10
1607051500000|2020-12-04 03:11:40|7731.6|7721.6|7731.9|7721.9|7731.9|7721.9|7731.6|7721.6|2
1607051510000|2020-12-04 03:11:50|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|3
1607051520000|2020-12-04 03:12:00|7731.8|7721.8|7732.1|7722.1|7732.1|7722.1|7731.8|7721.8|2
1607051530000|2020-12-04 03:12:10|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607051540000|2020-12-04 03:12:20|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|1
1607051550000|2020-12-04 03:12:30|7731.6|7721.6|7730.4|7720.4|7731.9|7721.9|7730.4|7720.4|7
1607051560000|2020-12-04 03:12:40|7730.6|7720.6|7730.9|7720.9|7730.9|7720.9|7730.6|7720.6|2
1607051570000|2020-12-04 03:12:50|7731.1|7721.1|7732.6|7722.6|7732.6|7722.6|7730.9|7720.9|8
1607051590000|2020-12-04 03:13:10|7732.9|7722.9|7733.4|7723.4|7733.6|7723.6|7732.9|7722.9|5
1607051600000|2020-12-04 03:13:20|7733.3|7723.3|7732.6|7722.6|7733.3|7723.3|7732.5|7722.5|5
1607051610000|2020-12-04 03:13:30|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607051620000|2020-12-04 03:13:40|7732.3|7722.3|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|9
1607051630000|2020-12-04 03:13:50|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607051640000|2020-12-04 03:14:00|7731.8|7721.8|7731.6|7721.6|7732.1|7722.1|7731.6|7721.6|5
1607051650000|2020-12-04 03:14:10|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|4
1607051660000|2020-12-04 03:14:20|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607051670000|2020-12-04 03:14:30|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|2
1607051680000|2020-12-04 03:14:40|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607051720000|2020-12-04 03:15:20|7731.1|7721.1|7731.3|7721.3|7731.3|7721.3|7731.1|7721.1|2
1607051730000|2020-12-04 03:15:30|7731.1|7721.1|7730.9|7720.9|7731.1|7721.1|7730.6|7720.6|4
1607051740000|2020-12-04 03:15:40|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|1
1607051750000|2020-12-04 03:15:50|7731.4|7721.4|7730.6|7720.6|7731.6|7721.6|7730.6|7720.6|4
1607051780000|2020-12-04 03:16:20|7730.4|7720.4|7729.9|7719.9|7730.4|7720.4|7729.9|7719.9|2
1607051800000|2020-12-04 03:16:40|7729.6|7719.6|7730.1|7720.1|7730.1|7720.1|7728.6|7718.6|4
1607051810000|2020-12-04 03:16:50|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.4|7720.4|4
1607051820000|2020-12-04 03:17:00|7730.6|7720.6|7731.1|7721.1|7731.1|7721.1|7730.1|7720.1|3
1607051830000|2020-12-04 03:17:10|7730.4|7720.4|7729.1|7719.1|7730.4|7720.4|7729.1|7719.1|2
1607051840000|2020-12-04 03:17:20|7729.4|7719.4|7730.4|7720.4|7730.4|7720.4|7729.4|7719.4|4
1607051850000|2020-12-04 03:17:30|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|1
1607051860000|2020-12-04 03:17:40|7730.4|7720.4|7732.1|7722.1|7732.1|7722.1|7730.4|7720.4|5
1607051880000|2020-12-04 03:18:00|7732|7722|7730.6|7720.6|7732|7722|7730.6|7720.6|8
1607051900000|2020-12-04 03:18:20|7730.9|7720.9|7732|7722|7732|7722|7730.9|7720.9|8
1607051910000|2020-12-04 03:18:30|7731.8|7721.8|7731.4|7721.4|7731.8|7721.8|7731.4|7721.4|3
1607051920000|2020-12-04 03:18:40|7731.1|7721.1|7730.9|7720.9|7731.1|7721.1|7730.9|7720.9|2
1607051930000|2020-12-04 03:18:50|7731.1|7721.1|7731.9|7721.9|7731.9|7721.9|7731.1|7721.1|2
1607051940000|2020-12-04 03:19:00|7731.6|7721.6|7731.1|7721.1|7731.9|7721.9|7730.6|7720.6|9
1607051950000|2020-12-04 03:19:10|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|2
1607051980000|2020-12-04 03:19:40|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.6|7721.6|4
1607051990000|2020-12-04 03:19:50|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607052000000|2020-12-04 03:20:00|7732.1|7722.1|7733.8|7723.8|7733.8|7723.8|7732.1|7722.1|7
1607052010000|2020-12-04 03:20:10|7733.6|7723.6|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|2
1607052020000|2020-12-04 03:20:20|7734.6|7724.6|7734.9|7724.9|7735.1|7725.1|7734.6|7724.6|5
1607052030000|2020-12-04 03:20:30|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|4
1607052040000|2020-12-04 03:20:40|7734.9|7724.9|7735.9|7725.9|7735.9|7725.9|7734.9|7724.9|6
1607052050000|2020-12-04 03:20:50|7736.1|7726.1|7735.6|7725.6|7736.6|7726.6|7735.6|7725.6|7
1607052060000|2020-12-04 03:21:00|7735.9|7725.9|7736.9|7726.9|7737.1|7727.1|7735.9|7725.9|5
1607052070000|2020-12-04 03:21:10|7737.1|7727.1|7735.9|7725.9|7737.1|7727.1|7735.6|7725.6|8
1607052080000|2020-12-04 03:21:20|7736.1|7726.1|7736.9|7726.9|7736.9|7726.9|7735.9|7725.9|7
1607052090000|2020-12-04 03:21:30|7736.6|7726.6|7736.9|7726.9|7736.9|7726.9|7736.4|7726.4|5
1607052100000|2020-12-04 03:21:40|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.4|7726.4|7
1607052110000|2020-12-04 03:21:50|7737.4|7727.4|7737.1|7727.1|7737.9|7727.9|7737.1|7727.1|6
1607052120000|2020-12-04 03:22:00|7737.5|7727.5|7736.9|7726.9|7737.5|7727.5|7736.9|7726.9|3
1607052130000|2020-12-04 03:22:10|7736.6|7726.6|7734.6|7724.6|7736.6|7726.6|7734.6|7724.6|6
1607052140000|2020-12-04 03:22:20|7734.4|7724.4|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|2
1607052150000|2020-12-04 03:22:30|7733.5|7723.5|7733.6|7723.6|7733.9|7723.9|7733.1|7723.1|8
1607052160000|2020-12-04 03:22:40|7733.3|7723.3|7736.4|7726.4|7736.4|7726.4|7733.3|7723.3|4
1607052170000|2020-12-04 03:22:50|7736.1|7726.1|7739.1|7729.1|7739.1|7729.1|7735.6|7725.6|10
1607052180000|2020-12-04 03:23:00|7738.8|7728.8|7738|7728|7738.8|7728.8|7738|7728|4
1607052190000|2020-12-04 03:23:10|7738.1|7728.1|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|4
1607052200000|2020-12-04 03:23:20|7737.6|7727.6|7739.4|7729.4|7739.4|7729.4|7737.6|7727.6|6
1607052210000|2020-12-04 03:23:30|7738.9|7728.9|7738.1|7728.1|7739.4|7729.4|7738.1|7728.1|10
1607052220000|2020-12-04 03:23:40|7737.9|7727.9|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|6
1607052230000|2020-12-04 03:23:50|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7737.4|7727.4|7
1607052240000|2020-12-04 03:24:00|7737.9|7727.9|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|5
1607052250000|2020-12-04 03:24:10|7737.6|7727.6|7735.4|7725.4|7737.6|7727.6|7735.4|7725.4|8
1607052260000|2020-12-04 03:24:20|7734.4|7724.4|7733.9|7723.9|7734.6|7724.6|7733.9|7723.9|6
1607052270000|2020-12-04 03:24:30|7734.1|7724.1|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|4
1607052290000|2020-12-04 03:24:50|7734.1|7724.1|7734.4|7724.4|7734.6|7724.6|7734.1|7724.1|3
1607052300000|2020-12-04 03:25:00|7734.1|7724.1|7733.4|7723.4|7734.1|7724.1|7732.8|7722.8|8
1607052310000|2020-12-04 03:25:10|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607052360000|2020-12-04 03:26:00|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607052370000|2020-12-04 03:26:10|7734.9|7724.9|7735.9|7725.9|7736.1|7726.1|7734.6|7724.6|7
1607052380000|2020-12-04 03:26:20|7736.1|7726.1|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|4
1607052390000|2020-12-04 03:26:30|7736.1|7726.1|7736.6|7726.6|7736.9|7726.9|7736.1|7726.1|3
1607052400000|2020-12-04 03:26:40|7736.9|7726.9|7737.1|7727.1|7737.6|7727.6|7736.6|7726.6|13
1607052410000|2020-12-04 03:26:50|7736.4|7726.4|7736.4|7726.4|7736.9|7726.9|7736|7726|8
1607052420000|2020-12-04 03:27:00|7736.6|7726.6|7737.4|7727.4|7737.6|7727.6|7736.6|7726.6|7
1607052430000|2020-12-04 03:27:10|7737.6|7727.6|7737.6|7727.6|7738.1|7728.1|7737.4|7727.4|10
1607052440000|2020-12-04 03:27:20|7737.8|7727.8|7738.6|7728.6|7739.4|7729.4|7737.8|7727.8|14
1607052450000|2020-12-04 03:27:30|7738.9|7728.9|7739.6|7729.6|7739.9|7729.9|7738.6|7728.6|7
1607052460000|2020-12-04 03:27:40|7739.9|7729.9|7739.9|7729.9|7740.4|7730.4|7739.9|7729.9|4
1607052470000|2020-12-04 03:27:50|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|4
1607052480000|2020-12-04 03:28:00|7738.9|7728.9|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|4
1607052490000|2020-12-04 03:28:10|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|8
1607052500000|2020-12-04 03:28:20|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|4
1607052510000|2020-12-04 03:28:30|7738.1|7728.1|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|4
1607052520000|2020-12-04 03:28:40|7737.1|7727.1|7739.1|7729.1|7739.8|7729.8|7737.1|7727.1|6
1607052530000|2020-12-04 03:28:50|7739.5|7729.5|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|5
1607052540000|2020-12-04 03:29:00|7739.4|7729.4|7737.6|7727.6|7739.6|7729.6|7737.6|7727.6|14
1607052550000|2020-12-04 03:29:10|7737.4|7727.4|7736.9|7726.9|7737.6|7727.6|7736.6|7726.6|7
1607052560000|2020-12-04 03:29:20|7737.1|7727.1|7736.9|7726.9|7737.6|7727.6|7736.9|7726.9|9
1607052570000|2020-12-04 03:29:30|7736.6|7726.6|7735.6|7725.6|7736.6|7726.6|7735.4|7725.4|9
1607052580000|2020-12-04 03:29:40|7736.1|7726.1|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|6
1607052590000|2020-12-04 03:29:50|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|6
1607052600000|2020-12-04 03:30:00|7736.6|7726.6|7736.4|7726.4|7736.6|7726.6|7736.1|7726.1|5
1607052620000|2020-12-04 03:30:20|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.4|7725.4|4
1607052690000|2020-12-04 03:31:30|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|2
1607052710000|2020-12-04 03:31:50|7735.5|7725.5|7731.1|7721.1|7735.5|7725.5|7731.1|7721.1|3
1607052720000|2020-12-04 03:32:00|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|2
1607052730000|2020-12-04 03:32:10|7732.1|7722.1|7735.4|7725.4|7735.4|7725.4|7732.1|7722.1|3
1607052740000|2020-12-04 03:32:20|7735.1|7725.1|7733.6|7723.6|7735.1|7725.1|7733.6|7723.6|2
1607052790000|2020-12-04 03:33:10|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|1
1607052800000|2020-12-04 03:33:20|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7733.4|7723.4|4
1607052810000|2020-12-04 03:33:30|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607052820000|2020-12-04 03:33:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607052830000|2020-12-04 03:33:50|7733.6|7723.6|7733.6|7723.6|7734.4|7724.4|7733.6|7723.6|3
1607052840000|2020-12-04 03:34:00|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607052850000|2020-12-04 03:34:10|7733.6|7723.6|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|2
1607052880000|2020-12-04 03:34:40|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|2
1607052890000|2020-12-04 03:34:50|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607052900000|2020-12-04 03:35:00|7734.5|7724.5|7733.6|7723.6|7734.5|7724.5|7733.6|7723.6|2
1607052910000|2020-12-04 03:35:10|7733.9|7723.9|7734.8|7724.8|7734.8|7724.8|7733.9|7723.9|2
1607052920000|2020-12-04 03:35:20|7734.4|7724.4|7733.6|7723.6|7734.4|7724.4|7733.5|7723.5|4
1607052950000|2020-12-04 03:35:50|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607052960000|2020-12-04 03:36:00|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607052980000|2020-12-04 03:36:20|7733.4|7723.4|7733.6|7723.6|7733.6|7723.6|7733.4|7723.4|2
1607052990000|2020-12-04 03:36:30|7733.9|7723.9|7734.9|7724.9|7734.9|7724.9|7733.9|7723.9|2
1607053030000|2020-12-04 03:37:10|7734.8|7724.8|7734.4|7724.4|7734.8|7724.8|7734.4|7724.4|2
1607053060000|2020-12-04 03:37:40|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607053090000|2020-12-04 03:38:10|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607053140000|2020-12-04 03:39:00|7734.3|7724.3|7734.1|7724.1|7734.3|7724.3|7734.1|7724.1|2
1607053160000|2020-12-04 03:39:20|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607053170000|2020-12-04 03:39:30|7733.9|7723.9|7734.5|7724.5|7735.4|7725.4|7733.9|7723.9|4
1607053200000|2020-12-04 03:40:00|7734.4|7724.4|7734.1|7724.1|7734.6|7724.6|7733.4|7723.4|5
1607053210000|2020-12-04 03:40:10|7734.4|7724.4|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|2
1607053220000|2020-12-04 03:40:20|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607053230000|2020-12-04 03:40:30|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607053260000|2020-12-04 03:41:00|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607053310000|2020-12-04 03:41:50|7733.9|7723.9|7733.1|7723.1|7733.9|7723.9|7733.1|7723.1|3
1607053340000|2020-12-04 03:42:20|7733.6|7723.6|7734.4|7724.4|7734.4|7724.4|7733.6|7723.6|4
1607053350000|2020-12-04 03:42:30|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607053370000|2020-12-04 03:42:50|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607053380000|2020-12-04 03:43:00|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607053390000|2020-12-04 03:43:10|7734.4|7724.4|7735.1|7725.1|7735.1|7725.1|7734.4|7724.4|3
1607053400000|2020-12-04 03:43:20|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607053440000|2020-12-04 03:44:00|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|2
1607053460000|2020-12-04 03:44:20|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607053470000|2020-12-04 03:44:30|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607053520000|2020-12-04 03:45:20|7734.4|7724.4|7735.1|7725.1|7735.1|7725.1|7734.4|7724.4|3
1607053530000|2020-12-04 03:45:30|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607053550000|2020-12-04 03:45:50|7735.6|7725.6|7735.9|7725.9|7736.4|7726.4|7735.6|7725.6|3
1607053570000|2020-12-04 03:46:10|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607053580000|2020-12-04 03:46:20|7735.9|7725.9|7736.3|7726.3|7736.3|7726.3|7735.9|7725.9|3
1607053590000|2020-12-04 03:46:30|7735.9|7725.9|7735.8|7725.8|7735.9|7725.9|7735.8|7725.8|2
1607053600000|2020-12-04 03:46:40|7735.4|7725.4|7734.1|7724.1|7735.4|7725.4|7734.1|7724.1|4
1607053610000|2020-12-04 03:46:50|7734.4|7724.4|7735.1|7725.1|7735.1|7725.1|7734.4|7724.4|4
1607053620000|2020-12-04 03:47:00|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607053640000|2020-12-04 03:47:20|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.1|7724.1|10
1607053650000|2020-12-04 03:47:30|7734.4|7724.4|7734.4|7724.4|7734.9|7724.9|7734.4|7724.4|4
1607053660000|2020-12-04 03:47:40|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.1|7724.1|5
1607053670000|2020-12-04 03:47:50|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|2
1607053690000|2020-12-04 03:48:10|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607053710000|2020-12-04 03:48:30|7734.9|7724.9|7735|7725|7735|7725|7734.9|7724.9|2
1607053740000|2020-12-04 03:49:00|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607053750000|2020-12-04 03:49:10|7735.4|7725.4|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|3
1607053780000|2020-12-04 03:49:40|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607053790000|2020-12-04 03:49:50|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|6
1607053800000|2020-12-04 03:50:00|7734.5|7724.5|7734.9|7724.9|7734.9|7724.9|7734.5|7724.5|2
1607053840000|2020-12-04 03:50:40|7734.6|7724.6|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|2
1607053860000|2020-12-04 03:51:00|7734.8|7724.8|7734.6|7724.6|7735|7725|7734.6|7724.6|3
1607053870000|2020-12-04 03:51:10|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607053880000|2020-12-04 03:51:20|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607053920000|2020-12-04 03:52:00|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|1
1607053930000|2020-12-04 03:52:10|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.3|7725.3|3
1607053940000|2020-12-04 03:52:20|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|2
1607053960000|2020-12-04 03:52:40|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607054010000|2020-12-04 03:53:30|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607054060000|2020-12-04 03:54:20|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607054090000|2020-12-04 03:54:50|7734.9|7724.9|7734.4|7724.4|7734.9|7724.9|7734.4|7724.4|3
1607054100000|2020-12-04 03:55:00|7734.6|7724.6|7734.9|7724.9|7734.9|7724.9|7734.6|7724.6|3
1607054120000|2020-12-04 03:55:20|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|1
1607054160000|2020-12-04 03:56:00|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607054180000|2020-12-04 03:56:20|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607054200000|2020-12-04 03:56:40|7734.4|7724.4|7733.8|7723.8|7734.4|7724.4|7733.8|7723.8|4
1607054210000|2020-12-04 03:56:50|7734|7724|7734.1|7724.1|7734.1|7724.1|7734|7724|2
1607054220000|2020-12-04 03:57:00|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607054350000|2020-12-04 03:59:10|7733.5|7723.5|7733.5|7723.5|7733.5|7723.5|7733.5|7723.5|1
1607054360000|2020-12-04 03:59:20|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607054370000|2020-12-04 03:59:30|7733.4|7723.4|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|3
1607054380000|2020-12-04 03:59:40|7733.5|7723.5|7733.6|7723.6|7733.6|7723.6|7733.5|7723.5|2
1607054390000|2020-12-04 03:59:50|7733.4|7723.4|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|4
1607054400000|2020-12-04 04:00:00|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7731.9|7721.9|4
1607054410000|2020-12-04 04:00:10|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607054440000|2020-12-04 04:00:40|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607054460000|2020-12-04 04:01:00|7732.6|7722.6|7732.8|7722.8|7732.8|7722.8|7732.6|7722.6|2
1607054480000|2020-12-04 04:01:20|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|2
1607054490000|2020-12-04 04:01:30|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|1
1607054540000|2020-12-04 04:02:20|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.8|7722.8|3
1607054560000|2020-12-04 04:02:40|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607054570000|2020-12-04 04:02:50|7733.1|7723.1|7733.6|7723.6|7733.6|7723.6|7733.1|7723.1|3
1607054630000|2020-12-04 04:03:50|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607054640000|2020-12-04 04:04:00|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607054650000|2020-12-04 04:04:10|7733.8|7723.8|7732.8|7722.8|7733.8|7723.8|7732.8|7722.8|3
1607054660000|2020-12-04 04:04:20|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|3
1607054710000|2020-12-04 04:05:10|7733.6|7723.6|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|3
1607054720000|2020-12-04 04:05:20|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607054740000|2020-12-04 04:05:40|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607054750000|2020-12-04 04:05:50|7733.5|7723.5|7733.6|7723.6|7733.6|7723.6|7733.5|7723.5|2
1607054830000|2020-12-04 04:07:10|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607054840000|2020-12-04 04:07:20|7734.4|7724.4|7734.5|7724.5|7734.5|7724.5|7734.4|7724.4|2
1607054850000|2020-12-04 04:07:30|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7734.1|7724.1|2
1607054880000|2020-12-04 04:08:00|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607054900000|2020-12-04 04:08:20|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|2
1607054930000|2020-12-04 04:08:50|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|1
1607054940000|2020-12-04 04:09:00|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607054970000|2020-12-04 04:09:30|7734.4|7724.4|7734.3|7724.3|7734.4|7724.4|7734.3|7724.3|2
1607054980000|2020-12-04 04:09:40|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.8|7723.8|3
1607054990000|2020-12-04 04:09:50|7734.4|7724.4|7734.4|7724.4|7734.8|7724.8|7734.4|7724.4|4
1607055000000|2020-12-04 04:10:00|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607055030000|2020-12-04 04:10:30|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|2
1607055110000|2020-12-04 04:11:50|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|2
1607055120000|2020-12-04 04:12:00|7734.9|7724.9|7735.3|7725.3|7735.3|7725.3|7734.9|7724.9|2
1607055130000|2020-12-04 04:12:10|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607055140000|2020-12-04 04:12:20|7735.4|7725.4|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|4
1607055150000|2020-12-04 04:12:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607055160000|2020-12-04 04:12:40|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607055230000|2020-12-04 04:13:50|7734.6|7724.6|7734.9|7724.9|7734.9|7724.9|7734.6|7724.6|2
1607055240000|2020-12-04 04:14:00|7735|7725|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|3
1607055250000|2020-12-04 04:14:10|7735|7725|7735.1|7725.1|7735.1|7725.1|7735|7725|2
1607055270000|2020-12-04 04:14:30|7734.9|7724.9|7734.9|7724.9|7735|7725|7734.9|7724.9|3
1607055290000|2020-12-04 04:14:50|7735|7725|7735|7725|7735|7725|7735|7725|1
1607055310000|2020-12-04 04:15:10|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607055320000|2020-12-04 04:15:20|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607055330000|2020-12-04 04:15:30|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|1
1607055340000|2020-12-04 04:15:40|7734.9|7724.9|7735.6|7725.6|7735.6|7725.6|7734.9|7724.9|3
1607055350000|2020-12-04 04:15:50|7735.9|7725.9|7735.8|7725.8|7735.9|7725.9|7735.8|7725.8|2
1607055360000|2020-12-04 04:16:00|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|3
1607055370000|2020-12-04 04:16:10|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607055380000|2020-12-04 04:16:20|7735.4|7725.4|7735.9|7725.9|7735.9|7725.9|7735.4|7725.4|3
1607055390000|2020-12-04 04:16:30|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7735.9|7725.9|3
1607055400000|2020-12-04 04:16:40|7735.9|7725.9|7735.4|7725.4|7735.9|7725.9|7735.4|7725.4|2
1607055420000|2020-12-04 04:17:00|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607055430000|2020-12-04 04:17:10|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607055440000|2020-12-04 04:17:20|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|2
1607055460000|2020-12-04 04:17:40|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7735.4|7725.4|2
1607055470000|2020-12-04 04:17:50|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|2
1607055480000|2020-12-04 04:18:00|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7736.1|7726.1|2
1607055520000|2020-12-04 04:18:40|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7735.4|7725.4|4
1607055530000|2020-12-04 04:18:50|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7735.4|7725.4|2
1607055550000|2020-12-04 04:19:10|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|2
1607055590000|2020-12-04 04:19:50|7734.6|7724.6|7733.9|7723.9|7734.6|7724.6|7733.9|7723.9|2
1607055610000|2020-12-04 04:20:10|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607055640000|2020-12-04 04:20:40|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7733.4|7723.4|2
1607055660000|2020-12-04 04:21:00|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|2
1607055670000|2020-12-04 04:21:10|7733.6|7723.6|7732.1|7722.1|7733.6|7723.6|7732.1|7722.1|4
1607055680000|2020-12-04 04:21:20|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607055700000|2020-12-04 04:21:40|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607055710000|2020-12-04 04:21:50|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607055740000|2020-12-04 04:22:20|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607055780000|2020-12-04 04:23:00|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607055790000|2020-12-04 04:23:10|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|4
1607055830000|2020-12-04 04:23:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607055850000|2020-12-04 04:24:10|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607055860000|2020-12-04 04:24:20|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607055870000|2020-12-04 04:24:30|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607055880000|2020-12-04 04:24:40|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607055890000|2020-12-04 04:24:50|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|3
1607055900000|2020-12-04 04:25:00|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607055910000|2020-12-04 04:25:10|7732.9|7722.9|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|2
1607055930000|2020-12-04 04:25:30|7733.4|7723.4|7733.6|7723.6|7733.6|7723.6|7733.4|7723.4|2
1607055950000|2020-12-04 04:25:50|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607055960000|2020-12-04 04:26:00|7734.1|7724.1|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|4
1607055970000|2020-12-04 04:26:10|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.1|7724.1|4
1607056010000|2020-12-04 04:26:50|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|1
1607056020000|2020-12-04 04:27:00|7734.3|7724.3|7734.6|7724.6|7734.6|7724.6|7734.3|7724.3|2
1607056070000|2020-12-04 04:27:50|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607056130000|2020-12-04 04:28:50|7735.4|7725.4|7735.1|7725.1|7735.6|7725.6|7734.9|7724.9|4
1607056140000|2020-12-04 04:29:00|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607056150000|2020-12-04 04:29:10|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607056170000|2020-12-04 04:29:30|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607056180000|2020-12-04 04:29:40|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607056200000|2020-12-04 04:30:00|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607056220000|2020-12-04 04:30:20|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|2
1607056260000|2020-12-04 04:31:00|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607056280000|2020-12-04 04:31:20|7735.1|7725.1|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|2
1607056320000|2020-12-04 04:32:00|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607056330000|2020-12-04 04:32:10|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607056350000|2020-12-04 04:32:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607056360000|2020-12-04 04:32:40|7735.4|7725.4|7735.1|7725.1|7735.6|7725.6|7735.1|7725.1|4
1607056400000|2020-12-04 04:33:20|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607056420000|2020-12-04 04:33:40|7734.9|7724.9|7735.1|7725.1|7735.6|7725.6|7734.6|7724.6|5
1607056440000|2020-12-04 04:34:00|7735.4|7725.4|7735.3|7725.3|7735.4|7725.4|7735.3|7725.3|2
1607056450000|2020-12-04 04:34:10|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|2
1607056460000|2020-12-04 04:34:20|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607056480000|2020-12-04 04:34:40|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607056490000|2020-12-04 04:34:50|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607056510000|2020-12-04 04:35:10|7734.9|7724.9|7735.4|7725.4|7735.4|7725.4|7734.9|7724.9|2
1607056520000|2020-12-04 04:35:20|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607056530000|2020-12-04 04:35:30|7735.4|7725.4|7735.9|7725.9|7735.9|7725.9|7735.4|7725.4|2
1607056540000|2020-12-04 04:35:40|7735.4|7725.4|7736.4|7726.4|7736.4|7726.4|7735.4|7725.4|2
1607056550000|2020-12-04 04:35:50|7736.1|7726.1|7737.4|7727.4|7737.4|7727.4|7736.1|7726.1|5
1607056560000|2020-12-04 04:36:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607056570000|2020-12-04 04:36:10|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607056580000|2020-12-04 04:36:20|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607056590000|2020-12-04 04:36:30|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.1|7727.1|4
1607056600000|2020-12-04 04:36:40|7737.4|7727.4|7737.5|7727.5|7737.6|7727.6|7737.4|7727.4|3
1607056610000|2020-12-04 04:36:50|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.9|7726.9|3
1607056640000|2020-12-04 04:37:20|7737.1|7727.1|7737.6|7727.6|7737.6|7727.6|7737.1|7727.1|3
1607056650000|2020-12-04 04:37:30|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607056660000|2020-12-04 04:37:40|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607056690000|2020-12-04 04:38:10|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|2
1607056700000|2020-12-04 04:38:20|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607056740000|2020-12-04 04:39:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607056770000|2020-12-04 04:39:30|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|2
1607056790000|2020-12-04 04:39:50|7737.4|7727.4|7733.5|7723.5|7737.4|7727.4|7732|7722|7
1607056800000|2020-12-04 04:40:00|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607056830000|2020-12-04 04:40:30|7733.4|7723.4|7733.3|7723.3|7733.4|7723.4|7733.3|7723.3|2
1607056840000|2020-12-04 04:40:40|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|2
1607056850000|2020-12-04 04:40:50|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7734.1|7724.1|2
1607056860000|2020-12-04 04:41:00|7734.1|7724.1|7733.6|7723.6|7734.1|7724.1|7733.6|7723.6|2
1607056890000|2020-12-04 04:41:30|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607056920000|2020-12-04 04:42:00|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607056930000|2020-12-04 04:42:10|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607056940000|2020-12-04 04:42:20|7733.3|7723.3|7732.6|7722.6|7733.3|7723.3|7732.6|7722.6|3
1607056950000|2020-12-04 04:42:30|7732.5|7722.5|7732.4|7722.4|7732.5|7722.5|7732.4|7722.4|2
1607056980000|2020-12-04 04:43:00|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607057000000|2020-12-04 04:43:20|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607057010000|2020-12-04 04:43:30|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607057030000|2020-12-04 04:43:50|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|2
1607057050000|2020-12-04 04:44:10|7733.1|7723.1|7733.6|7723.6|7733.6|7723.6|7733.1|7723.1|2
1607057060000|2020-12-04 04:44:20|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607057070000|2020-12-04 04:44:30|7733.6|7723.6|7734.4|7724.4|7734.4|7724.4|7733.6|7723.6|2
1607057090000|2020-12-04 04:44:50|7734.3|7724.3|7733.6|7723.6|7734.3|7724.3|7733.6|7723.6|2
1607057130000|2020-12-04 04:45:30|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607057140000|2020-12-04 04:45:40|7732.9|7722.9|7730.5|7720.5|7732.9|7722.9|7730.5|7720.5|2
1607057150000|2020-12-04 04:45:50|7730.6|7720.6|7731.1|7721.1|7731.1|7721.1|7730.6|7720.6|2
1607057200000|2020-12-04 04:46:40|7730.8|7720.8|7730.4|7720.4|7731.1|7721.1|7730.4|7720.4|3
1607057210000|2020-12-04 04:46:50|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|1
1607057220000|2020-12-04 04:47:00|7730.4|7720.4|7730.6|7720.6|7731.1|7721.1|7730.4|7720.4|6
1607057230000|2020-12-04 04:47:10|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|2
1607057240000|2020-12-04 04:47:20|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|1
1607057250000|2020-12-04 04:47:30|7730.8|7720.8|7730.6|7720.6|7730.8|7720.8|7730.6|7720.6|2
1607057260000|2020-12-04 04:47:40|7730.4|7720.4|7730.3|7720.3|7730.4|7720.4|7730.3|7720.3|2
1607057320000|2020-12-04 04:48:40|7730.1|7720.1|7730.3|7720.3|7730.3|7720.3|7729.9|7719.9|3
1607057380000|2020-12-04 04:49:40|7730.1|7720.1|7729.8|7719.8|7730.1|7720.1|7729.8|7719.8|3
1607057390000|2020-12-04 04:49:50|7729.4|7719.4|7729.8|7719.8|7729.8|7719.8|7729.4|7719.4|2
1607057400000|2020-12-04 04:50:00|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|2
1607057420000|2020-12-04 04:50:20|7730|7720|7730.5|7720.5|7730.5|7720.5|7730|7720|3
1607057450000|2020-12-04 04:50:50|7730.4|7720.4|7729.4|7719.4|7730.4|7720.4|7729.4|7719.4|3
1607057470000|2020-12-04 04:51:10|7729.1|7719.1|7728.9|7718.9|7729.1|7719.1|7728.9|7718.9|2
1607057490000|2020-12-04 04:51:30|7729|7719|7729.3|7719.3|7729.3|7719.3|7729|7719|2
1607057540000|2020-12-04 04:52:20|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607057570000|2020-12-04 04:52:50|7729.9|7719.9|7730|7720|7730|7720|7729.9|7719.9|2
1607057590000|2020-12-04 04:53:10|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607057600000|2020-12-04 04:53:20|7730|7720|7730|7720|7730|7720|7730|7720|1
1607057620000|2020-12-04 04:53:40|7730.4|7720.4|7730.1|7720.1|7730.4|7720.4|7730.1|7720.1|2
1607057640000|2020-12-04 04:54:00|7730.3|7720.3|7730.9|7720.9|7730.9|7720.9|7730.3|7720.3|2
1607057660000|2020-12-04 04:54:20|7731.4|7721.4|7730.9|7720.9|7731.6|7721.6|7730.9|7720.9|4
1607057670000|2020-12-04 04:54:30|7731.6|7721.6|7731.9|7721.9|7731.9|7721.9|7731.6|7721.6|2
1607057680000|2020-12-04 04:54:40|7731.1|7721.1|7729.6|7719.6|7731.1|7721.1|7729.6|7719.6|4
1607057690000|2020-12-04 04:54:50|7730|7720|7730.3|7720.3|7730.3|7720.3|7730|7720|2
1607057710000|2020-12-04 04:55:10|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|2
1607057740000|2020-12-04 04:55:40|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607057790000|2020-12-04 04:56:30|7730.6|7720.6|7730.9|7720.9|7730.9|7720.9|7730.6|7720.6|2
1607057800000|2020-12-04 04:56:40|7731|7721|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|4
1607057830000|2020-12-04 04:57:10|7730.9|7720.9|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|3
1607057850000|2020-12-04 04:57:30|7731.1|7721.1|7730.4|7720.4|7731.1|7721.1|7730.4|7720.4|2
1607057890000|2020-12-04 04:58:10|7730.1|7720.1|7729.8|7719.8|7730.1|7720.1|7729.4|7719.4|6
1607057900000|2020-12-04 04:58:20|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.9|7718.9|2
1607057910000|2020-12-04 04:58:30|7729.1|7719.1|7729.4|7719.4|7729.6|7719.6|7729.1|7719.1|3
1607057920000|2020-12-04 04:58:40|7729.6|7719.6|7729.6|7719.6|7729.8|7719.8|7729.4|7719.4|4
1607057930000|2020-12-04 04:58:50|7729.8|7719.8|7729.8|7719.8|7729.8|7719.8|7729.8|7719.8|1
1607057940000|2020-12-04 04:59:00|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607057950000|2020-12-04 04:59:10|7729.4|7719.4|7729.5|7719.5|7729.6|7719.6|7729.4|7719.4|3
1607057970000|2020-12-04 04:59:30|7729.4|7719.4|7729.4|7719.4|7729.6|7719.6|7729.4|7719.4|4
1607057980000|2020-12-04 04:59:40|7729.3|7719.3|7729.4|7719.4|7729.4|7719.4|7729.3|7719.3|2
1607057990000|2020-12-04 04:59:50|7729.8|7719.8|7729.8|7719.8|7729.8|7719.8|7729.8|7719.8|1
1607058000000|2020-12-04 05:00:00|7730.1|7720.1|7730.4|7720.4|7730.4|7720.4|7730.1|7720.1|3
1607058020000|2020-12-04 05:00:20|7730.3|7720.3|7729.9|7719.9|7730.3|7720.3|7729.9|7719.9|2
1607058030000|2020-12-04 05:00:30|7730.1|7720.1|7729.4|7719.4|7730.3|7720.3|7729.4|7719.4|8
1607058040000|2020-12-04 05:00:40|7729.6|7719.6|7729.9|7719.9|7730.1|7720.1|7729.6|7719.6|4
1607058050000|2020-12-04 05:00:50|7730.1|7720.1|7729.9|7719.9|7730.1|7720.1|7729.4|7719.4|6
1607058060000|2020-12-04 05:01:00|7730|7720|7729.9|7719.9|7730.4|7720.4|7729.4|7719.4|9
1607058070000|2020-12-04 05:01:10|7729.6|7719.6|7730.1|7720.1|7730.4|7720.4|7729.4|7719.4|7
1607058080000|2020-12-04 05:01:20|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.4|7720.4|3
1607058090000|2020-12-04 05:01:30|7731|7721|7730.8|7720.8|7731.3|7721.3|7730.8|7720.8|4
1607058100000|2020-12-04 05:01:40|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|3
1607058110000|2020-12-04 05:01:50|7731.3|7721.3|7730.9|7720.9|7731.3|7721.3|7730.9|7720.9|2
1607058120000|2020-12-04 05:02:00|7731.1|7721.1|7731.6|7721.6|7731.6|7721.6|7731.1|7721.1|5
1607058130000|2020-12-04 05:02:10|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607058140000|2020-12-04 05:02:20|7731.1|7721.1|7731.9|7721.9|7732.1|7722.1|7731.1|7721.1|5
1607058160000|2020-12-04 05:02:40|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|3
1607058170000|2020-12-04 05:02:50|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607058180000|2020-12-04 05:03:00|7731.9|7721.9|7731.1|7721.1|7731.9|7721.9|7731.1|7721.1|3
1607058200000|2020-12-04 05:03:20|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607058210000|2020-12-04 05:03:30|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|1
1607058260000|2020-12-04 05:04:20|7732.1|7722.1|7731.6|7721.6|7732.9|7722.9|7731.4|7721.4|9
1607058270000|2020-12-04 05:04:30|7731.9|7721.9|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|2
1607058280000|2020-12-04 05:04:40|7732.6|7722.6|7732.8|7722.8|7732.8|7722.8|7732.6|7722.6|2
1607058290000|2020-12-04 05:04:50|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607058300000|2020-12-04 05:05:00|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607058310000|2020-12-04 05:05:10|7732.8|7722.8|7733.3|7723.3|7733.3|7723.3|7732.8|7722.8|3
1607058320000|2020-12-04 05:05:20|7733.1|7723.1|7733.3|7723.3|7733.3|7723.3|7732.5|7722.5|5
1607058330000|2020-12-04 05:05:30|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|2
1607058340000|2020-12-04 05:05:40|7732.6|7722.6|7732.6|7722.6|7733.3|7723.3|7732.6|7722.6|4
1607058350000|2020-12-04 05:05:50|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|5
1607058360000|2020-12-04 05:06:00|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607058370000|2020-12-04 05:06:10|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7732.1|7722.1|2
1607058380000|2020-12-04 05:06:20|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607058400000|2020-12-04 05:06:40|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607058410000|2020-12-04 05:06:50|7732.1|7722.1|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|3
1607058420000|2020-12-04 05:07:00|7731.6|7721.6|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|2
1607058440000|2020-12-04 05:07:20|7732.6|7722.6|7732.1|7722.1|7732.9|7722.9|7732.1|7722.1|4
1607058450000|2020-12-04 05:07:30|7732.6|7722.6|7732.8|7722.8|7732.8|7722.8|7732.6|7722.6|2
1607058460000|2020-12-04 05:07:40|7733.1|7723.1|7733.3|7723.3|7733.3|7723.3|7733.1|7723.1|2
1607058470000|2020-12-04 05:07:50|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|3
1607058480000|2020-12-04 05:08:00|7733.3|7723.3|7733.1|7723.1|7733.3|7723.3|7732.9|7722.9|4
1607058490000|2020-12-04 05:08:10|7733.3|7723.3|7733.3|7723.3|7733.4|7723.4|7732.9|7722.9|9
1607058500000|2020-12-04 05:08:20|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607058510000|2020-12-04 05:08:30|7733.3|7723.3|7733.9|7723.9|7733.9|7723.9|7733|7723|6
1607058520000|2020-12-04 05:08:40|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.4|7723.4|4
1607058530000|2020-12-04 05:08:50|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607058560000|2020-12-04 05:09:20|7733.6|7723.6|7733.5|7723.5|7733.6|7723.6|7733.5|7723.5|2
1607058580000|2020-12-04 05:09:40|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607058590000|2020-12-04 05:09:50|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|2
1607058630000|2020-12-04 05:10:30|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607058640000|2020-12-04 05:10:40|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607058650000|2020-12-04 05:10:50|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.5|7723.5|5
1607058660000|2020-12-04 05:11:00|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.4|7723.4|3
1607058670000|2020-12-04 05:11:10|7733.4|7723.4|7733.3|7723.3|7733.4|7723.4|7733.3|7723.3|2
1607058680000|2020-12-04 05:11:20|7733.4|7723.4|7733.3|7723.3|7733.4|7723.4|7733.3|7723.3|2
1607058690000|2020-12-04 05:11:30|7733.4|7723.4|7733.3|7723.3|7733.4|7723.4|7733.3|7723.3|2
1607058710000|2020-12-04 05:11:50|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607058720000|2020-12-04 05:12:00|7733.4|7723.4|7733.3|7723.3|7733.4|7723.4|7733.1|7723.1|3
1607058730000|2020-12-04 05:12:10|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607058740000|2020-12-04 05:12:20|7732.9|7722.9|7732.6|7722.6|7732.9|7722.9|7732.5|7722.5|4
1607058760000|2020-12-04 05:12:40|7733|7723|7733|7723|7733|7723|7733|7723|1
1607058770000|2020-12-04 05:12:50|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|1
1607058780000|2020-12-04 05:13:00|7733.4|7723.4|7732.8|7722.8|7733.4|7723.4|7732.8|7722.8|4
1607058790000|2020-12-04 05:13:10|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|3
1607058800000|2020-12-04 05:13:20|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607058810000|2020-12-04 05:13:30|7732.1|7722.1|7732.8|7722.8|7732.8|7722.8|7731.9|7721.9|4
1607058840000|2020-12-04 05:14:00|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|8
1607058850000|2020-12-04 05:14:10|7733|7723|7733|7723|7733|7723|7733|7723|1
1607058860000|2020-12-04 05:14:20|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607058870000|2020-12-04 05:14:30|7733|7723|7733.4|7723.4|7733.4|7723.4|7733|7723|2
1607058880000|2020-12-04 05:14:40|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|6
1607058910000|2020-12-04 05:15:10|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607058940000|2020-12-04 05:15:40|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|3
1607058950000|2020-12-04 05:15:50|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607058980000|2020-12-04 05:16:20|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607058990000|2020-12-04 05:16:30|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607059000000|2020-12-04 05:16:40|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|2
1607059010000|2020-12-04 05:16:50|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607059020000|2020-12-04 05:17:00|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|4
1607059030000|2020-12-04 05:17:10|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|2
1607059040000|2020-12-04 05:17:20|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607059050000|2020-12-04 05:17:30|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.4|7724.4|4
1607059060000|2020-12-04 05:17:40|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|4
1607059070000|2020-12-04 05:17:50|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607059080000|2020-12-04 05:18:00|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|3
1607059090000|2020-12-04 05:18:10|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607059100000|2020-12-04 05:18:20|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607059120000|2020-12-04 05:18:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607059130000|2020-12-04 05:18:50|7734.1|7724.1|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|3
1607059140000|2020-12-04 05:19:00|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|4
1607059160000|2020-12-04 05:19:20|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|2
1607059190000|2020-12-04 05:19:50|7734.6|7724.6|7735.6|7725.6|7735.6|7725.6|7734.6|7724.6|3
1607059200000|2020-12-04 05:20:00|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|2
1607059210000|2020-12-04 05:20:10|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|4
1607059220000|2020-12-04 05:20:20|7735.6|7725.6|7736.9|7726.9|7736.9|7726.9|7735.6|7725.6|6
1607059230000|2020-12-04 05:20:30|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607059240000|2020-12-04 05:20:40|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607059250000|2020-12-04 05:20:50|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607059270000|2020-12-04 05:21:10|7737.4|7727.4|7737.1|7727.1|7737.9|7727.9|7737.1|7727.1|4
1607059280000|2020-12-04 05:21:20|7737.4|7727.4|7737.4|7727.4|7737.9|7727.9|7737.4|7727.4|5
1607059290000|2020-12-04 05:21:30|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|2
1607059310000|2020-12-04 05:21:50|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|3
1607059330000|2020-12-04 05:22:10|7736.9|7726.9|7736.1|7726.1|7736.9|7726.9|7736.1|7726.1|2
1607059380000|2020-12-04 05:23:00|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607059400000|2020-12-04 05:23:20|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607059410000|2020-12-04 05:23:30|7736.9|7726.9|7736.1|7726.1|7736.9|7726.9|7736.1|7726.1|3
1607059440000|2020-12-04 05:24:00|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607059450000|2020-12-04 05:24:10|7736.6|7726.6|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|3
1607059460000|2020-12-04 05:24:20|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607059500000|2020-12-04 05:25:00|7737.4|7727.4|7737.5|7727.5|7738.1|7728.1|7737.4|7727.4|6
1607059510000|2020-12-04 05:25:10|7737.1|7727.1|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|3
1607059530000|2020-12-04 05:25:30|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607059540000|2020-12-04 05:25:40|7737.6|7727.6|7737.4|7727.4|7737.9|7727.9|7737.4|7727.4|4
1607059550000|2020-12-04 05:25:50|7737.6|7727.6|7738.1|7728.1|7738.3|7728.3|7737.6|7727.6|7
1607059570000|2020-12-04 05:26:10|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607059600000|2020-12-04 05:26:40|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607059610000|2020-12-04 05:26:50|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607059620000|2020-12-04 05:27:00|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.6|7728.6|3
1607059640000|2020-12-04 05:27:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607059650000|2020-12-04 05:27:30|7739.4|7729.4|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|3
1607059660000|2020-12-04 05:27:40|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|2
1607059680000|2020-12-04 05:28:00|7740.1|7730.1|7739.9|7729.9|7740.4|7730.4|7739.9|7729.9|4
1607059690000|2020-12-04 05:28:10|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7741.6|7731.6|4
1607059700000|2020-12-04 05:28:20|7741.9|7731.9|7742.8|7732.8|7742.8|7732.8|7741.4|7731.4|5
1607059710000|2020-12-04 05:28:30|7741.9|7731.9|7739.9|7729.9|7741.9|7731.9|7739.9|7729.9|9
1607059720000|2020-12-04 05:28:40|7740|7730|7739.6|7729.6|7740|7730|7739.6|7729.6|6
1607059730000|2020-12-04 05:28:50|7739.4|7729.4|7738.6|7728.6|7739.4|7729.4|7738.6|7728.6|4
1607059740000|2020-12-04 05:29:00|7738.9|7728.9|7739.8|7729.8|7739.8|7729.8|7738.9|7728.9|2
1607059750000|2020-12-04 05:29:10|7739.6|7729.6|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|2
1607059780000|2020-12-04 05:29:40|7739.1|7729.1|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|4
1607059800000|2020-12-04 05:30:00|7738.6|7728.6|7744.3|7734.3|7746.9|7736.9|7738.6|7728.6|25
1607059810000|2020-12-04 05:30:10|7744.5|7734.5|7747.9|7737.9|7747.9|7737.9|7744.4|7734.4|21
1607059820000|2020-12-04 05:30:20|7747.6|7737.6|7746.4|7736.4|7747.6|7737.6|7745.1|7735.1|22
1607059830000|2020-12-04 05:30:30|7746.1|7736.1|7745.1|7735.1|7746.1|7736.1|7744.9|7734.9|12
1607059840000|2020-12-04 05:30:40|7744.9|7734.9|7744.6|7734.6|7745.4|7735.4|7744.4|7734.4|19
1607059850000|2020-12-04 05:30:50|7744.9|7734.9|7741.4|7731.4|7745.6|7735.6|7741.4|7731.4|17
1607059860000|2020-12-04 05:31:00|7742.1|7732.1|7743.8|7733.8|7744|7734|7742.1|7732.1|14
1607059870000|2020-12-04 05:31:10|7743.6|7733.6|7739.9|7729.9|7743.6|7733.6|7739.9|7729.9|15
1607059880000|2020-12-04 05:31:20|7739.6|7729.6|7740.4|7730.4|7740.4|7730.4|7739.6|7729.6|3
1607059890000|2020-12-04 05:31:30|7740.1|7730.1|7737.9|7727.9|7740.6|7730.6|7737.9|7727.9|11
1607059900000|2020-12-04 05:31:40|7738.1|7728.1|7737.1|7727.1|7738.5|7728.5|7737.1|7727.1|18
1607059910000|2020-12-04 05:31:50|7737.4|7727.4|7737.4|7727.4|7737.6|7727.6|7737.1|7727.1|5
1607059920000|2020-12-04 05:32:00|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|6
1607059930000|2020-12-04 05:32:10|7736.9|7726.9|7739.9|7729.9|7739.9|7729.9|7736.9|7726.9|12
1607059940000|2020-12-04 05:32:20|7739.4|7729.4|7740.4|7730.4|7740.6|7730.6|7739.4|7729.4|5
1607059950000|2020-12-04 05:32:30|7740.1|7730.1|7740.9|7730.9|7741.1|7731.1|7740.1|7730.1|9
1607059960000|2020-12-04 05:32:40|7741.1|7731.1|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|3
1607059970000|2020-12-04 05:32:50|7740.9|7730.9|7742.1|7732.1|7742.1|7732.1|7740.9|7730.9|6
1607059980000|2020-12-04 05:33:00|7741.9|7731.9|7742.6|7732.6|7742.6|7732.6|7741.3|7731.3|6
1607059990000|2020-12-04 05:33:10|7741.4|7731.4|7744.1|7734.1|7744.1|7734.1|7741.1|7731.1|8
1607060000000|2020-12-04 05:33:20|7743.6|7733.6|7745.4|7735.4|7745.4|7735.4|7743.6|7733.6|5
1607060010000|2020-12-04 05:33:30|7745.1|7735.1|7746.1|7736.1|7747.4|7737.4|7744.4|7734.4|16
1607060020000|2020-12-04 05:33:40|7746.3|7736.3|7747.1|7737.1|7747.4|7737.4|7746.1|7736.1|11
1607060030000|2020-12-04 05:33:50|7746.9|7736.9|7747.4|7737.4|7747.4|7737.4|7746.9|7736.9|3
1607060040000|2020-12-04 05:34:00|7747.6|7737.6|7748.4|7738.4|7748.9|7738.9|7747.6|7737.6|10
1607060050000|2020-12-04 05:34:10|7748.6|7738.6|7750.8|7740.8|7750.8|7740.8|7748.6|7738.6|20
1607060060000|2020-12-04 05:34:20|7750.6|7740.6|7752.6|7742.6|7752.9|7742.9|7749.4|7739.4|17
1607060070000|2020-12-04 05:34:30|7752.5|7742.5|7753.1|7743.1|7753.9|7743.9|7752.5|7742.5|12
1607060080000|2020-12-04 05:34:40|7752.9|7742.9|7752.9|7742.9|7753.1|7743.1|7752.4|7742.4|6
1607060090000|2020-12-04 05:34:50|7753.1|7743.1|7752.4|7742.4|7753.9|7743.9|7752.4|7742.4|14
1607060100000|2020-12-04 05:35:00|7752.6|7742.6|7752.4|7742.4|7753.4|7743.4|7752.4|7742.4|12
1607060110000|2020-12-04 05:35:10|7752.1|7742.1|7752.4|7742.4|7752.6|7742.6|7751.9|7741.9|6
1607060120000|2020-12-04 05:35:20|7752.3|7742.3|7748.1|7738.1|7752.3|7742.3|7748.1|7738.1|14
1607060130000|2020-12-04 05:35:30|7747.9|7737.9|7750.1|7740.1|7750.1|7740.1|7747.9|7737.9|14
1607060140000|2020-12-04 05:35:40|7749.9|7739.9|7749.1|7739.1|7750.1|7740.1|7749.1|7739.1|12
1607060150000|2020-12-04 05:35:50|7749.4|7739.4|7748.1|7738.1|7750.6|7740.6|7748.1|7738.1|13
1607060160000|2020-12-04 05:36:00|7748.4|7738.4|7751.9|7741.9|7751.9|7741.9|7748.4|7738.4|18
1607060170000|2020-12-04 05:36:10|7751.8|7741.8|7752.9|7742.9|7753.1|7743.1|7751.4|7741.4|10
1607060180000|2020-12-04 05:36:20|7753.1|7743.1|7753.6|7743.6|7754.3|7744.3|7753.1|7743.1|13
1607060190000|2020-12-04 05:36:30|7753.4|7743.4|7752.4|7742.4|7753.4|7743.4|7751.6|7741.6|13
1607060200000|2020-12-04 05:36:40|7753.1|7743.1|7751.1|7741.1|7753.1|7743.1|7751.1|7741.1|6
1607060210000|2020-12-04 05:36:50|7751.4|7741.4|7751.4|7741.4|7751.9|7741.9|7750.6|7740.6|15
1607060220000|2020-12-04 05:37:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|5
1607060230000|2020-12-04 05:37:10|7751.5|7741.5|7752.3|7742.3|7752.3|7742.3|7751.4|7741.4|6
1607060240000|2020-12-04 05:37:20|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607060250000|2020-12-04 05:37:30|7752.1|7742.1|7751.5|7741.5|7752.1|7742.1|7751.5|7741.5|8
1607060260000|2020-12-04 05:37:40|7751.4|7741.4|7748.9|7738.9|7751.5|7741.5|7748.9|7738.9|9
1607060270000|2020-12-04 05:37:50|7748.8|7738.8|7748.8|7738.8|7748.8|7738.8|7748.1|7738.1|8
1607060280000|2020-12-04 05:38:00|7748.9|7738.9|7750.4|7740.4|7750.4|7740.4|7748.9|7738.9|8
1607060290000|2020-12-04 05:38:10|7750.3|7740.3|7748.9|7738.9|7750.3|7740.3|7748.6|7738.6|6
1607060300000|2020-12-04 05:38:20|7748.4|7738.4|7747.4|7737.4|7749.1|7739.1|7747.4|7737.4|16
1607060310000|2020-12-04 05:38:30|7747.1|7737.1|7747|7737|7747.4|7737.4|7746.6|7736.6|7
1607060320000|2020-12-04 05:38:40|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7747|7737|8
1607060330000|2020-12-04 05:38:50|7747|7737|7747.6|7737.6|7747.6|7737.6|7746.3|7736.3|11
1607060340000|2020-12-04 05:39:00|7747.4|7737.4|7745.6|7735.6|7747.6|7737.6|7745.6|7735.6|17
1607060350000|2020-12-04 05:39:10|7745.4|7735.4|7744.6|7734.6|7745.6|7735.6|7744.6|7734.6|11
1607060360000|2020-12-04 05:39:20|7744.1|7734.1|7745.8|7735.8|7745.8|7735.8|7744.1|7734.1|9
1607060370000|2020-12-04 05:39:30|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|9
1607060380000|2020-12-04 05:39:40|7745.4|7735.4|7746.3|7736.3|7746.3|7736.3|7745.4|7735.4|5
1607060390000|2020-12-04 05:39:50|7746|7736|7745.6|7735.6|7746|7736|7745.6|7735.6|3
1607060400000|2020-12-04 05:40:00|7745.4|7735.4|7745.8|7735.8|7745.9|7735.9|7744.9|7734.9|8
1607060410000|2020-12-04 05:40:10|7746|7736|7746.1|7736.1|7746.4|7736.4|7745.8|7735.8|8
1607060420000|2020-12-04 05:40:20|7746.4|7736.4|7747.6|7737.6|7747.6|7737.6|7746.4|7736.4|8
1607060430000|2020-12-04 05:40:30|7747.9|7737.9|7748.8|7738.8|7748.8|7738.8|7747.9|7737.9|8
1607060440000|2020-12-04 05:40:40|7748|7738|7749.4|7739.4|7749.6|7739.6|7748|7738|7
1607060450000|2020-12-04 05:40:50|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|3
1607060460000|2020-12-04 05:41:00|7749.9|7739.9|7750.4|7740.4|7750.6|7740.6|7749.9|7739.9|5
1607060470000|2020-12-04 05:41:10|7750.3|7740.3|7749.8|7739.8|7750.3|7740.3|7749.5|7739.5|4
1607060480000|2020-12-04 05:41:20|7749.5|7739.5|7747.4|7737.4|7749.6|7739.6|7747.4|7737.4|9
1607060490000|2020-12-04 05:41:30|7747.1|7737.1|7746.3|7736.3|7747.4|7737.4|7746.3|7736.3|3
1607060510000|2020-12-04 05:41:50|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|5
1607060520000|2020-12-04 05:42:00|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|8
1607060530000|2020-12-04 05:42:10|7746.4|7736.4|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|4
1607060540000|2020-12-04 05:42:20|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|9
1607060550000|2020-12-04 05:42:30|7747.9|7737.9|7746.6|7736.6|7748.6|7738.6|7746.6|7736.6|14
1607060560000|2020-12-04 05:42:40|7746.9|7736.9|7747.1|7737.1|7747.3|7737.3|7746.9|7736.9|5
1607060570000|2020-12-04 05:42:50|7747.4|7737.4|7747.4|7737.4|7748.1|7738.1|7747.1|7737.1|8
1607060580000|2020-12-04 05:43:00|7747.6|7737.6|7748.9|7738.9|7748.9|7738.9|7747.6|7737.6|5
1607060590000|2020-12-04 05:43:10|7748.6|7738.6|7748.6|7738.6|7748.9|7738.9|7747.9|7737.9|7
1607060600000|2020-12-04 05:43:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|4
1607060610000|2020-12-04 05:43:30|7748.6|7738.6|7749.1|7739.1|7749.1|7739.1|7748.3|7738.3|8
1607060620000|2020-12-04 05:43:40|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7747.9|7737.9|12
1607060630000|2020-12-04 05:43:50|7749.4|7739.4|7752.1|7742.1|7752.4|7742.4|7749.4|7739.4|11
1607060640000|2020-12-04 05:44:00|7752.4|7742.4|7753.6|7743.6|7753.6|7743.6|7752.4|7742.4|5
1607060650000|2020-12-04 05:44:10|7753.4|7743.4|7752.1|7742.1|7753.4|7743.4|7752.1|7742.1|6
1607060660000|2020-12-04 05:44:20|7751.9|7741.9|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|4
1607060680000|2020-12-04 05:44:40|7751.8|7741.8|7751.6|7741.6|7751.9|7741.9|7750.8|7740.8|12
1607060690000|2020-12-04 05:44:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.3|7741.3|3
1607060700000|2020-12-04 05:45:00|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|4
1607060710000|2020-12-04 05:45:10|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7751.9|7741.9|5
1607060720000|2020-12-04 05:45:20|7751.9|7741.9|7750.6|7740.6|7751.9|7741.9|7750.6|7740.6|5
1607060730000|2020-12-04 05:45:30|7750.5|7740.5|7749.1|7739.1|7750.5|7740.5|7749.1|7739.1|8
1607060740000|2020-12-04 05:45:40|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7747.6|7737.6|11
1607060750000|2020-12-04 05:45:50|7748.4|7738.4|7748.4|7738.4|7748.8|7738.8|7748.4|7738.4|4
1607060760000|2020-12-04 05:46:00|7748.6|7738.6|7747.9|7737.9|7749.1|7739.1|7747.5|7737.5|11
1607060770000|2020-12-04 05:46:10|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.3|7737.3|6
1607060780000|2020-12-04 05:46:20|7747.4|7737.4|7746.5|7736.5|7747.4|7737.4|7746.5|7736.5|3
1607060790000|2020-12-04 05:46:30|7746.1|7736.1|7745.6|7735.6|7746.4|7736.4|7745.6|7735.6|5
1607060800000|2020-12-04 05:46:40|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7744.4|7734.4|12
1607060810000|2020-12-04 05:46:50|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607060820000|2020-12-04 05:47:00|7744.6|7734.6|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|5
1607060830000|2020-12-04 05:47:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|6
1607060840000|2020-12-04 05:47:20|7743.9|7733.9|7743.8|7733.8|7744.9|7734.9|7743.8|7733.8|11
1607060850000|2020-12-04 05:47:30|7743.1|7733.1|7744.1|7734.1|7744.1|7734.1|7743.1|7733.1|5
1607060860000|2020-12-04 05:47:40|7743.6|7733.6|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|9
1607060880000|2020-12-04 05:48:00|7744.3|7734.3|7744.1|7734.1|7744.8|7734.8|7744.1|7734.1|4
1607060890000|2020-12-04 05:48:10|7744|7734|7745.6|7735.6|7745.6|7735.6|7744|7734|8
1607060900000|2020-12-04 05:48:20|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7745.4|7735.4|4
1607060910000|2020-12-04 05:48:30|7744.9|7734.9|7745.5|7735.5|7745.6|7735.6|7744.9|7734.9|3
1607060930000|2020-12-04 05:48:50|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607060940000|2020-12-04 05:49:00|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.6|7734.6|5
1607060950000|2020-12-04 05:49:10|7744.5|7734.5|7744.6|7734.6|7744.6|7734.6|7743.9|7733.9|6
1607060960000|2020-12-04 05:49:20|7744.4|7734.4|7744|7734|7744.4|7734.4|7743.9|7733.9|7
1607060970000|2020-12-04 05:49:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607060980000|2020-12-04 05:49:40|7743.9|7733.9|7744.9|7734.9|7744.9|7734.9|7743.9|7733.9|7
1607061000000|2020-12-04 05:50:00|7744.6|7734.6|7743.6|7733.6|7744.6|7734.6|7743.6|7733.6|5
1607061010000|2020-12-04 05:50:10|7744|7734|7744.6|7734.6|7744.6|7734.6|7744|7734|6
1607061020000|2020-12-04 05:50:20|7745|7735|7745.6|7735.6|7745.6|7735.6|7745|7735|3
1607061030000|2020-12-04 05:50:30|7745.4|7735.4|7744|7734|7745.6|7735.6|7744|7734|8
1607061040000|2020-12-04 05:50:40|7744.4|7734.4|7745.6|7735.6|7746.9|7736.9|7743.9|7733.9|17
1607061050000|2020-12-04 05:50:50|7745.9|7735.9|7743.1|7733.1|7746.4|7736.4|7743.1|7733.1|18
1607061060000|2020-12-04 05:51:00|7743.4|7733.4|7743.4|7733.4|7744.3|7734.3|7742.9|7732.9|10
1607061070000|2020-12-04 05:51:10|7743.6|7733.6|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|6
1607061080000|2020-12-04 05:51:20|7744.1|7734.1|7741.9|7731.9|7744.1|7734.1|7741.9|7731.9|16
1607061090000|2020-12-04 05:51:30|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7740.6|7730.6|5
1607061100000|2020-12-04 05:51:40|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.6|7730.6|4
1607061110000|2020-12-04 05:51:50|7741|7731|7739.9|7729.9|7741.1|7731.1|7739.8|7729.8|15
1607061120000|2020-12-04 05:52:00|7739.6|7729.6|7739.8|7729.8|7739.9|7729.9|7739.6|7729.6|5
1607061130000|2020-12-04 05:52:10|7739.5|7729.5|7739.9|7729.9|7740.1|7730.1|7739.5|7729.5|4
1607061140000|2020-12-04 05:52:20|7740.1|7730.1|7738.5|7728.5|7740.6|7730.6|7738.5|7728.5|10
1607061150000|2020-12-04 05:52:30|7738.9|7728.9|7739.4|7729.4|7740.6|7730.6|7738.9|7728.9|7
1607061160000|2020-12-04 05:52:40|7738.9|7728.9|7735.8|7725.8|7738.9|7728.9|7735.5|7725.5|12
1607061170000|2020-12-04 05:52:50|7735.4|7725.4|7737.9|7727.9|7738.9|7728.9|7735.4|7725.4|10
1607061180000|2020-12-04 05:53:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607061190000|2020-12-04 05:53:10|7737.4|7727.4|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|5
1607061200000|2020-12-04 05:53:20|7737.1|7727.1|7738.4|7728.4|7738.4|7728.4|7737.1|7727.1|6
1607061210000|2020-12-04 05:53:30|7738.3|7728.3|7740.5|7730.5|7740.5|7730.5|7738.3|7728.3|9
1607061220000|2020-12-04 05:53:40|7740.6|7730.6|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|5
1607061230000|2020-12-04 05:53:50|7740.4|7730.4|7742.4|7732.4|7742.4|7732.4|7740.4|7730.4|7
1607061240000|2020-12-04 05:54:00|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.3|7730.3|10
1607061250000|2020-12-04 05:54:10|7740.9|7730.9|7742.4|7732.4|7743.5|7733.5|7740.9|7730.9|9
1607061260000|2020-12-04 05:54:20|7742.1|7732.1|7740.1|7730.1|7742.1|7732.1|7740.1|7730.1|8
1607061270000|2020-12-04 05:54:30|7740.4|7730.4|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|5
1607061290000|2020-12-04 05:54:50|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.8|7729.8|6
1607061300000|2020-12-04 05:55:00|7740.1|7730.1|7739.4|7729.4|7741.1|7731.1|7739.4|7729.4|5
1607061310000|2020-12-04 05:55:10|7739.6|7729.6|7738.4|7728.4|7739.8|7729.8|7738.4|7728.4|7
1607061320000|2020-12-04 05:55:20|7738.1|7728.1|7737.4|7727.4|7738.4|7728.4|7737.4|7727.4|5
1607061340000|2020-12-04 05:55:40|7736.9|7726.9|7737.4|7727.4|7737.9|7727.9|7736.9|7726.9|9
1607061350000|2020-12-04 05:55:50|7737.1|7727.1|7737.6|7727.6|7737.6|7727.6|7737.1|7727.1|5
1607061360000|2020-12-04 05:56:00|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|2
1607061370000|2020-12-04 05:56:10|7738.1|7728.1|7736.9|7726.9|7738.1|7728.1|7736.4|7726.4|10
1607061380000|2020-12-04 05:56:20|7737.1|7727.1|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|4
1607061390000|2020-12-04 05:56:30|7737.8|7727.8|7737.4|7727.4|7737.8|7727.8|7737.1|7727.1|11
1607061400000|2020-12-04 05:56:40|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|8
1607061410000|2020-12-04 05:56:50|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|4
1607061420000|2020-12-04 05:57:00|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|2
1607061430000|2020-12-04 05:57:10|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607061440000|2020-12-04 05:57:20|7737.4|7727.4|7737.8|7727.8|7739.4|7729.4|7736.9|7726.9|12
1607061450000|2020-12-04 05:57:30|7737.9|7727.9|7736.9|7726.9|7740.1|7730.1|7736.9|7726.9|15
1607061460000|2020-12-04 05:57:40|7737.1|7727.1|7737.1|7727.1|7737.9|7727.9|7736.9|7726.9|11
1607061470000|2020-12-04 05:57:50|7737.4|7727.4|7736.6|7726.6|7738.8|7728.8|7736.6|7726.6|13
1607061480000|2020-12-04 05:58:00|7736.5|7726.5|7735.8|7725.8|7736.5|7726.5|7735.8|7725.8|5
1607061490000|2020-12-04 05:58:10|7735.1|7725.1|7734.5|7724.5|7735.6|7725.6|7734|7724|9
1607061500000|2020-12-04 05:58:20|7735.1|7725.1|7735.4|7725.4|7735.9|7725.9|7734.9|7724.9|11
1607061510000|2020-12-04 05:58:30|7734.1|7724.1|7735.4|7725.4|7735.4|7725.4|7733.9|7723.9|9
1607061520000|2020-12-04 05:58:40|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7735.4|7725.4|4
1607061530000|2020-12-04 05:58:50|7735.6|7725.6|7736.1|7726.1|7736.1|7726.1|7735.6|7725.6|4
1607061540000|2020-12-04 05:59:00|7736.4|7726.4|7736.1|7726.1|7737.1|7727.1|7735.4|7725.4|10
1607061550000|2020-12-04 05:59:10|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|4
1607061560000|2020-12-04 05:59:20|7735.6|7725.6|7735.3|7725.3|7735.6|7725.6|7735.3|7725.3|2
1607061580000|2020-12-04 05:59:40|7735.9|7725.9|7736.9|7726.9|7736.9|7726.9|7735.9|7725.9|4
1607061590000|2020-12-04 05:59:50|7737.6|7727.6|7735.4|7725.4|7737.6|7727.6|7735.4|7725.4|12
1607061600000|2020-12-04 06:00:00|7735.3|7725.3|7729.1|7719.1|7735.3|7725.3|7729.1|7719.1|19
1607061610000|2020-12-04 06:00:10|7729.4|7719.4|7730|7720|7730.9|7720.9|7729.4|7719.4|12
1607061620000|2020-12-04 06:00:20|7729.6|7719.6|7728.9|7718.9|7730.6|7720.6|7728.9|7718.9|14
1607061630000|2020-12-04 06:00:30|7728.8|7718.8|7725.1|7715.1|7728.8|7718.8|7724|7714|25
1607061640000|2020-12-04 06:00:40|7725.4|7715.4|7726.1|7716.1|7727.6|7717.6|7725.1|7715.1|15
1607061650000|2020-12-04 06:00:50|7726.6|7716.6|7728.1|7718.1|7728.1|7718.1|7725.9|7715.9|15
1607061660000|2020-12-04 06:01:00|7727.6|7717.6|7729.4|7719.4|7729.4|7719.4|7727.6|7717.6|10
1607061670000|2020-12-04 06:01:10|7729.1|7719.1|7731.1|7721.1|7731.1|7721.1|7729.1|7719.1|12
1607061680000|2020-12-04 06:01:20|7731.4|7721.4|7730.9|7720.9|7732.4|7722.4|7730.9|7720.9|11
1607061690000|2020-12-04 06:01:30|7730.4|7720.4|7729.4|7719.4|7730.4|7720.4|7729.4|7719.4|3
1607061700000|2020-12-04 06:01:40|7729.1|7719.1|7730.6|7720.6|7730.9|7720.9|7729|7719|8
1607061710000|2020-12-04 06:01:50|7730.9|7720.9|7732.9|7722.9|7732.9|7722.9|7730.9|7720.9|6
1607061720000|2020-12-04 06:02:00|7733.1|7723.1|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|6
1607061730000|2020-12-04 06:02:10|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7731.3|7721.3|11
1607061740000|2020-12-04 06:02:20|7733.6|7723.6|7732.6|7722.6|7733.9|7723.9|7732.6|7722.6|8
1607061750000|2020-12-04 06:02:30|7732.9|7722.9|7731.9|7721.9|7734.4|7724.4|7731.9|7721.9|11
1607061760000|2020-12-04 06:02:40|7732.1|7722.1|7733.1|7723.1|7733.1|7723.1|7732.1|7722.1|4
1607061770000|2020-12-04 06:02:50|7733.9|7723.9|7733.5|7723.5|7734.1|7724.1|7733.4|7723.4|8
1607061780000|2020-12-04 06:03:00|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.6|7722.6|5
1607061790000|2020-12-04 06:03:10|7732.4|7722.4|7731.5|7721.5|7732.4|7722.4|7731.5|7721.5|5
1607061800000|2020-12-04 06:03:20|7731.4|7721.4|7731.4|7721.4|7731.8|7721.8|7730.8|7720.8|5
1607061810000|2020-12-04 06:03:30|7731.6|7721.6|7730.3|7720.3|7731.6|7721.6|7730.3|7720.3|6
1607061820000|2020-12-04 06:03:40|7730.1|7720.1|7732.9|7722.9|7732.9|7722.9|7730.1|7720.1|7
1607061830000|2020-12-04 06:03:50|7732.6|7722.6|7733.9|7723.9|7733.9|7723.9|7732.5|7722.5|8
1607061840000|2020-12-04 06:04:00|7734.1|7724.1|7735.4|7725.4|7735.4|7725.4|7734.1|7724.1|5
1607061850000|2020-12-04 06:04:10|7735.6|7725.6|7737.1|7727.1|7737.1|7727.1|7735.4|7725.4|12
1607061860000|2020-12-04 06:04:20|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.1|7726.1|7
1607061870000|2020-12-04 06:04:30|7737.1|7727.1|7737|7727|7737.6|7727.6|7737|7727|5
1607061880000|2020-12-04 06:04:40|7736.9|7726.9|7736.9|7726.9|7737.8|7727.8|7736.9|7726.9|5
1607061890000|2020-12-04 06:04:50|7737.1|7727.1|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|4
1607061900000|2020-12-04 06:05:00|7737.8|7727.8|7737.8|7727.8|7737.8|7727.8|7737.8|7727.8|1
1607061910000|2020-12-04 06:05:10|7737.4|7727.4|7735.9|7725.9|7737.4|7727.4|7735.9|7725.9|5
1607061920000|2020-12-04 06:05:20|7735.6|7725.6|7734.6|7724.6|7735.6|7725.6|7734.6|7724.6|4
1607061930000|2020-12-04 06:05:30|7734.9|7724.9|7737.9|7727.9|7738.1|7728.1|7734.9|7724.9|6
1607061940000|2020-12-04 06:05:40|7737.6|7727.6|7738.9|7728.9|7739.3|7729.3|7737.1|7727.1|13
1607061950000|2020-12-04 06:05:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607061960000|2020-12-04 06:06:00|7738.9|7728.9|7738|7728|7738.9|7728.9|7737.9|7727.9|5
1607061970000|2020-12-04 06:06:10|7737.9|7727.9|7737|7727|7737.9|7727.9|7737|7727|4
1607061980000|2020-12-04 06:06:20|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.5|7726.5|7
1607061990000|2020-12-04 06:06:30|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607062000000|2020-12-04 06:06:40|7737.1|7727.1|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|4
1607062010000|2020-12-04 06:06:50|7738.4|7728.4|7738|7728|7738.4|7728.4|7738|7728|3
1607062020000|2020-12-04 06:07:00|7737.9|7727.9|7737.4|7727.4|7737.9|7727.9|7737.4|7727.4|3
1607062030000|2020-12-04 06:07:10|7737.1|7727.1|7736.4|7726.4|7737.1|7727.1|7736|7726|6
1607062040000|2020-12-04 06:07:20|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.6|7725.6|4
1607062050000|2020-12-04 06:07:30|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7736.1|7726.1|2
1607062060000|2020-12-04 06:07:40|7736.6|7726.6|7736.5|7726.5|7736.6|7726.6|7736.4|7726.4|3
1607062070000|2020-12-04 06:07:50|7736.6|7726.6|7737.6|7727.6|7738.4|7728.4|7736.6|7726.6|9
1607062080000|2020-12-04 06:08:00|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607062090000|2020-12-04 06:08:10|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607062100000|2020-12-04 06:08:20|7738.4|7728.4|7738.1|7728.1|7738.5|7728.5|7738.1|7728.1|4
1607062110000|2020-12-04 06:08:30|7738.3|7728.3|7738.4|7728.4|7738.4|7728.4|7738.3|7728.3|2
1607062120000|2020-12-04 06:08:40|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607062130000|2020-12-04 06:08:50|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607062140000|2020-12-04 06:09:00|7738.4|7728.4|7739.4|7729.4|7739.6|7729.6|7738.4|7728.4|3
1607062150000|2020-12-04 06:09:10|7739.3|7729.3|7742.4|7732.4|7742.4|7732.4|7739.3|7729.3|6
1607062160000|2020-12-04 06:09:20|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|3
1607062170000|2020-12-04 06:09:30|7741.9|7731.9|7741.9|7731.9|7742.4|7732.4|7741.9|7731.9|4
1607062180000|2020-12-04 06:09:40|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|4
1607062190000|2020-12-04 06:09:50|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607062200000|2020-12-04 06:10:00|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|3
1607062210000|2020-12-04 06:10:10|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7741.4|7731.4|9
1607062220000|2020-12-04 06:10:20|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741|7731|7
1607062230000|2020-12-04 06:10:30|7742.1|7732.1|7742.1|7732.1|7742.4|7732.4|7742.1|7732.1|3
1607062240000|2020-12-04 06:10:40|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|2
1607062250000|2020-12-04 06:10:50|7741.1|7731.1|7740.1|7730.1|7741.1|7731.1|7739.9|7729.9|4
1607062260000|2020-12-04 06:11:00|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.4|7729.4|4
1607062270000|2020-12-04 06:11:10|7739.4|7729.4|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|3
1607062280000|2020-12-04 06:11:20|7739.6|7729.6|7740.4|7730.4|7740.5|7730.5|7738.9|7728.9|11
1607062290000|2020-12-04 06:11:30|7740.1|7730.1|7739.8|7729.8|7740.4|7730.4|7739.8|7729.8|4
1607062300000|2020-12-04 06:11:40|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|5
1607062320000|2020-12-04 06:12:00|7740.6|7730.6|7738.6|7728.6|7740.6|7730.6|7738.6|7728.6|7
1607062330000|2020-12-04 06:12:10|7738.5|7728.5|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|3
1607062350000|2020-12-04 06:12:30|7738.4|7728.4|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|3
1607062360000|2020-12-04 06:12:40|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|4
1607062370000|2020-12-04 06:12:50|7738.6|7728.6|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|5
1607062380000|2020-12-04 06:13:00|7738.9|7728.9|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|6
1607062390000|2020-12-04 06:13:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607062410000|2020-12-04 06:13:30|7739.1|7729.1|7739.9|7729.9|7739.9|7729.9|7739.1|7729.1|2
1607062420000|2020-12-04 06:13:40|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|2
1607062440000|2020-12-04 06:14:00|7740.6|7730.6|7741.4|7731.4|7741.5|7731.5|7740.6|7730.6|5
1607062450000|2020-12-04 06:14:10|7741.6|7731.6|7742.6|7732.6|7742.6|7732.6|7741.6|7731.6|7
1607062460000|2020-12-04 06:14:20|7742.4|7732.4|7742.9|7732.9|7743.1|7733.1|7742.4|7732.4|4
1607062470000|2020-12-04 06:14:30|7742.6|7732.6|7742.9|7732.9|7743.1|7733.1|7742.4|7732.4|6
1607062490000|2020-12-04 06:14:50|7743.1|7733.1|7744.1|7734.1|7744.1|7734.1|7743.1|7733.1|4
1607062500000|2020-12-04 06:15:00|7744.3|7734.3|7744.3|7734.3|7744.3|7734.3|7744.3|7734.3|1
1607062510000|2020-12-04 06:15:10|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|3
1607062520000|2020-12-04 06:15:20|7744.1|7734.1|7743.1|7733.1|7744.1|7734.1|7742.6|7732.6|8
1607062530000|2020-12-04 06:15:30|7742.9|7732.9|7742.9|7732.9|7743.1|7733.1|7742.6|7732.6|5
1607062540000|2020-12-04 06:15:40|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607062560000|2020-12-04 06:16:00|7742.9|7732.9|7743.5|7733.5|7743.5|7733.5|7742.9|7732.9|3
1607062570000|2020-12-04 06:16:10|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|2
1607062580000|2020-12-04 06:16:20|7744.6|7734.6|7744.9|7734.9|7745.4|7735.4|7744.6|7734.6|10
1607062590000|2020-12-04 06:16:30|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|4
1607062600000|2020-12-04 06:16:40|7745.1|7735.1|7746.1|7736.1|7746.4|7736.4|7745.1|7735.1|5
1607062610000|2020-12-04 06:16:50|7746.4|7736.4|7747.4|7737.4|7747.9|7737.9|7746.4|7736.4|10
1607062620000|2020-12-04 06:17:00|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|5
1607062630000|2020-12-04 06:17:10|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|11
1607062640000|2020-12-04 06:17:20|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7746.9|7736.9|12
1607062650000|2020-12-04 06:17:30|7748.1|7738.1|7748.4|7738.4|7748.6|7738.6|7747.6|7737.6|10
1607062660000|2020-12-04 06:17:40|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|4
1607062680000|2020-12-04 06:18:00|7748.6|7738.6|7749|7739|7749|7739|7748.4|7738.4|8
1607062690000|2020-12-04 06:18:10|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|3
1607062700000|2020-12-04 06:18:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|3
1607062710000|2020-12-04 06:18:30|7749.4|7739.4|7750.4|7740.4|7750.4|7740.4|7749.4|7739.4|9
1607062720000|2020-12-04 06:18:40|7749.6|7739.6|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|7
1607062730000|2020-12-04 06:18:50|7748.4|7738.4|7749.4|7739.4|7749.8|7739.8|7748.4|7738.4|8
1607062740000|2020-12-04 06:19:00|7748.9|7738.9|7752|7742|7752.4|7742.4|7748.6|7738.6|6
1607062750000|2020-12-04 06:19:10|7752.3|7742.3|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|9
1607062760000|2020-12-04 06:19:20|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7750.9|7740.9|5
1607062770000|2020-12-04 06:19:30|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.1|7740.1|5
1607062780000|2020-12-04 06:19:40|7750.6|7740.6|7752.6|7742.6|7753.9|7743.9|7750.4|7740.4|10
1607062790000|2020-12-04 06:19:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752|7742|6
1607062800000|2020-12-04 06:20:00|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|3
1607062810000|2020-12-04 06:20:10|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|3
1607062820000|2020-12-04 06:20:20|7752|7742|7752.4|7742.4|7752.4|7742.4|7751.8|7741.8|4
1607062830000|2020-12-04 06:20:30|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|5
1607062840000|2020-12-04 06:20:40|7751.9|7741.9|7753.1|7743.1|7753.1|7743.1|7751.9|7741.9|3
1607062850000|2020-12-04 06:20:50|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|4
1607062860000|2020-12-04 06:21:00|7752.9|7742.9|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|3
1607062870000|2020-12-04 06:21:10|7753.1|7743.1|7751.6|7741.6|7753.1|7743.1|7751.6|7741.6|7
1607062880000|2020-12-04 06:21:20|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|7
1607062890000|2020-12-04 06:21:30|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.6|7741.6|4
1607062900000|2020-12-04 06:21:40|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|4
1607062910000|2020-12-04 06:21:50|7751.9|7741.9|7752.5|7742.5|7753.1|7743.1|7751.9|7741.9|7
1607062920000|2020-12-04 06:22:00|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|3
1607062930000|2020-12-04 06:22:10|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.6|7742.6|7
1607062950000|2020-12-04 06:22:30|7752.5|7742.5|7751.9|7741.9|7752.5|7742.5|7751.6|7741.6|5
1607062970000|2020-12-04 06:22:50|7751.6|7741.6|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|3
1607062980000|2020-12-04 06:23:00|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|4
1607062990000|2020-12-04 06:23:10|7750.1|7740.1|7750.9|7740.9|7750.9|7740.9|7750.1|7740.1|4
1607063000000|2020-12-04 06:23:20|7750.6|7740.6|7750.6|7740.6|7751.9|7741.9|7750.6|7740.6|11
1607063010000|2020-12-04 06:23:30|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7749.6|7739.6|7
1607063020000|2020-12-04 06:23:40|7750.6|7740.6|7750.8|7740.8|7751.9|7741.9|7750.6|7740.6|9
1607063030000|2020-12-04 06:23:50|7751.1|7741.1|7750.6|7740.6|7751.6|7741.6|7750.6|7740.6|5
1607063040000|2020-12-04 06:24:00|7750.9|7740.9|7751.4|7741.4|7751.6|7741.6|7750.9|7740.9|3
1607063050000|2020-12-04 06:24:10|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|2
1607063060000|2020-12-04 06:24:20|7752.1|7742.1|7752.1|7742.1|7752.6|7742.6|7751.9|7741.9|10
1607063070000|2020-12-04 06:24:30|7751.9|7741.9|7753.6|7743.6|7753.6|7743.6|7751.6|7741.6|4
1607063090000|2020-12-04 06:24:50|7753.9|7743.9|7754.3|7744.3|7754.3|7744.3|7753.9|7743.9|3
1607063100000|2020-12-04 06:25:00|7754.1|7744.1|7752.9|7742.9|7754.6|7744.6|7752.9|7742.9|9
1607063110000|2020-12-04 06:25:10|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.6|7742.6|6
1607063120000|2020-12-04 06:25:20|7753.1|7743.1|7753.9|7743.9|7754.1|7744.1|7752.9|7742.9|11
1607063130000|2020-12-04 06:25:30|7753.6|7743.6|7752.6|7742.6|7754.1|7744.1|7752.6|7742.6|8
1607063140000|2020-12-04 06:25:40|7752.9|7742.9|7753.1|7743.1|7753.3|7743.3|7752.9|7742.9|6
1607063150000|2020-12-04 06:25:50|7752.9|7742.9|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|3
1607063160000|2020-12-04 06:26:00|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|6
1607063170000|2020-12-04 06:26:10|7752.1|7742.1|7752|7742|7752.3|7742.3|7752|7742|3
1607063180000|2020-12-04 06:26:20|7751.9|7741.9|7750.8|7740.8|7751.9|7741.9|7750.3|7740.3|10
1607063190000|2020-12-04 06:26:30|7750.9|7740.9|7750.3|7740.3|7750.9|7740.9|7750.3|7740.3|4
1607063200000|2020-12-04 06:26:40|7750|7740|7750.5|7740.5|7750.5|7740.5|7750|7740|5
1607063210000|2020-12-04 06:26:50|7750.3|7740.3|7750.6|7740.6|7750.6|7740.6|7750.3|7740.3|3
1607063220000|2020-12-04 06:27:00|7750.5|7740.5|7751.1|7741.1|7751.1|7741.1|7750.5|7740.5|5
1607063230000|2020-12-04 06:27:10|7751.3|7741.3|7752.6|7742.6|7752.6|7742.6|7751.3|7741.3|11
1607063240000|2020-12-04 06:27:20|7752.4|7742.4|7749.1|7739.1|7752.6|7742.6|7749.1|7739.1|8
1607063250000|2020-12-04 06:27:30|7748.6|7738.6|7750.9|7740.9|7750.9|7740.9|7748.6|7738.6|9
1607063260000|2020-12-04 06:27:40|7750.6|7740.6|7751.3|7741.3|7751.3|7741.3|7750.6|7740.6|3
1607063280000|2020-12-04 06:28:00|7751.6|7741.6|7752.1|7742.1|7752.1|7742.1|7751.6|7741.6|4
1607063290000|2020-12-04 06:28:10|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|9
1607063300000|2020-12-04 06:28:20|7753.4|7743.4|7753|7743|7754.1|7744.1|7753|7743|8
1607063310000|2020-12-04 06:28:30|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7752.9|7742.9|8
1607063320000|2020-12-04 06:28:40|7753.4|7743.4|7752.9|7742.9|7753.4|7743.4|7752.9|7742.9|2
1607063330000|2020-12-04 06:28:50|7753.1|7743.1|7752.6|7742.6|7753.4|7743.4|7752.4|7742.4|8
1607063340000|2020-12-04 06:29:00|7752.4|7742.4|7751.9|7741.9|7752.9|7742.9|7751.9|7741.9|8
1607063350000|2020-12-04 06:29:10|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7751.6|7741.6|12
1607063360000|2020-12-04 06:29:20|7752.1|7742.1|7752.3|7742.3|7752.3|7742.3|7752.1|7742.1|2
1607063370000|2020-12-04 06:29:30|7752.5|7742.5|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|7
1607063380000|2020-12-04 06:29:40|7751.9|7741.9|7751.1|7741.1|7751.9|7741.9|7750.9|7740.9|8
1607063390000|2020-12-04 06:29:50|7750.9|7740.9|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|11
1607063400000|2020-12-04 06:30:00|7750.8|7740.8|7749.1|7739.1|7750.8|7740.8|7749.1|7739.1|8
1607063410000|2020-12-04 06:30:10|7748.9|7738.9|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|6
1607063420000|2020-12-04 06:30:20|7749.6|7739.6|7750.4|7740.4|7750.4|7740.4|7749.4|7739.4|9
1607063430000|2020-12-04 06:30:30|7750.1|7740.1|7749.9|7739.9|7750.4|7740.4|7749.9|7739.9|4
1607063440000|2020-12-04 06:30:40|7749.6|7739.6|7749.9|7739.9|7750.1|7740.1|7749.6|7739.6|4
1607063450000|2020-12-04 06:30:50|7749.8|7739.8|7749.4|7739.4|7749.8|7739.8|7748.9|7738.9|8
1607063460000|2020-12-04 06:31:00|7749|7739|7749.9|7739.9|7749.9|7739.9|7748.4|7738.4|8
1607063470000|2020-12-04 06:31:10|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|4
1607063480000|2020-12-04 06:31:20|7749.4|7739.4|7746.8|7736.8|7749.4|7739.4|7746.8|7736.8|7
1607063490000|2020-12-04 06:31:30|7746.6|7736.6|7747|7737|7747.1|7737.1|7746.6|7736.6|6
1607063500000|2020-12-04 06:31:40|7746.9|7736.9|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|11
1607063510000|2020-12-04 06:31:50|7746.9|7736.9|7748.4|7738.4|7748.4|7738.4|7746.9|7736.9|7
1607063520000|2020-12-04 06:32:00|7748.6|7738.6|7748.3|7738.3|7748.6|7738.6|7748|7738|4
1607063530000|2020-12-04 06:32:10|7748.5|7738.5|7749|7739|7749.6|7739.6|7748.5|7738.5|10
1607063540000|2020-12-04 06:32:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607063550000|2020-12-04 06:32:30|7748.6|7738.6|7750.1|7740.1|7750.1|7740.1|7748.6|7738.6|6
1607063560000|2020-12-04 06:32:40|7750.4|7740.4|7751.6|7741.6|7751.6|7741.6|7750.4|7740.4|11
1607063570000|2020-12-04 06:32:50|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|7
1607063580000|2020-12-04 06:33:00|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|4
1607063590000|2020-12-04 06:33:10|7752.1|7742.1|7752.8|7742.8|7752.8|7742.8|7752.1|7742.1|3
1607063600000|2020-12-04 06:33:20|7752.6|7742.6|7752.6|7742.6|7753.4|7743.4|7752.4|7742.4|6
1607063610000|2020-12-04 06:33:30|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|2
1607063620000|2020-12-04 06:33:40|7752.1|7742.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|4
1607063630000|2020-12-04 06:33:50|7753.4|7743.4|7753.1|7743.1|7753.6|7743.6|7753.1|7743.1|4
1607063640000|2020-12-04 06:34:00|7752.9|7742.9|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|3
1607063650000|2020-12-04 06:34:10|7752.4|7742.4|7753.6|7743.6|7753.6|7743.6|7752.4|7742.4|5
1607063660000|2020-12-04 06:34:20|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|4
1607063670000|2020-12-04 06:34:30|7754.6|7744.6|7752.9|7742.9|7754.6|7744.6|7752.9|7742.9|7
1607063680000|2020-12-04 06:34:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|3
1607063690000|2020-12-04 06:34:50|7751.9|7741.9|7751.8|7741.8|7751.9|7741.9|7751.6|7741.6|4
1607063700000|2020-12-04 06:35:00|7751.6|7741.6|7750.4|7740.4|7751.6|7741.6|7750.1|7740.1|5
1607063710000|2020-12-04 06:35:10|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.1|7739.1|6
1607063720000|2020-12-04 06:35:20|7749.5|7739.5|7750.3|7740.3|7750.3|7740.3|7749.5|7739.5|3
1607063730000|2020-12-04 06:35:30|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607063740000|2020-12-04 06:35:40|7750.9|7740.9|7751.6|7741.6|7751.6|7741.6|7750.9|7740.9|2
1607063750000|2020-12-04 06:35:50|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607063760000|2020-12-04 06:36:00|7752.1|7742.1|7751.4|7741.4|7752.3|7742.3|7751.1|7741.1|10
1607063770000|2020-12-04 06:36:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|4
1607063780000|2020-12-04 06:36:20|7751|7741|7750.9|7740.9|7751|7741|7750.9|7740.9|2
1607063810000|2020-12-04 06:36:50|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607063820000|2020-12-04 06:37:00|7750.6|7740.6|7752.4|7742.4|7752.5|7742.5|7750.6|7740.6|6
1607063830000|2020-12-04 06:37:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607063840000|2020-12-04 06:37:20|7751.9|7741.9|7752.1|7742.1|7752.3|7742.3|7751.9|7741.9|6
1607063850000|2020-12-04 06:37:30|7752.4|7742.4|7753.9|7743.9|7753.9|7743.9|7752.4|7742.4|7
1607063860000|2020-12-04 06:37:40|7753.6|7743.6|7753.6|7743.6|7754.4|7744.4|7753.4|7743.4|12
1607063870000|2020-12-04 06:37:50|7753.4|7743.4|7753.1|7743.1|7753.6|7743.6|7753.1|7743.1|4
1607063880000|2020-12-04 06:38:00|7753.4|7743.4|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|3
1607063890000|2020-12-04 06:38:10|7753.6|7743.6|7751.4|7741.4|7753.6|7743.6|7751.4|7741.4|9
1607063900000|2020-12-04 06:38:20|7751.1|7741.1|7751.9|7741.9|7751.9|7741.9|7751.1|7741.1|4
1607063910000|2020-12-04 06:38:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607063920000|2020-12-04 06:38:40|7752.4|7742.4|7753.9|7743.9|7753.9|7743.9|7752.4|7742.4|6
1607063940000|2020-12-04 06:39:00|7754|7744|7754.1|7744.1|7754.6|7744.6|7754|7744|3
1607063950000|2020-12-04 06:39:10|7753.9|7743.9|7753.9|7743.9|7754.6|7744.6|7753.9|7743.9|4
1607063970000|2020-12-04 06:39:30|7754.1|7744.1|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|5
1607063980000|2020-12-04 06:39:40|7754.3|7744.3|7754.1|7744.1|7754.3|7744.3|7753.6|7743.6|7
1607063990000|2020-12-04 06:39:50|7754.4|7744.4|7761.6|7751.6|7761.6|7751.6|7754.4|7744.4|9
1607064000000|2020-12-04 06:40:00|7761|7751|7764.1|7754.1|7764.1|7754.1|7761|7751|17
1607064010000|2020-12-04 06:40:10|7763.9|7753.9|7762.6|7752.6|7763.9|7753.9|7762.4|7752.4|14
1607064020000|2020-12-04 06:40:20|7762.4|7752.4|7762.5|7752.5|7762.5|7752.5|7762|7752|9
1607064030000|2020-12-04 06:40:30|7762.8|7752.8|7763.6|7753.6|7763.9|7753.9|7762.6|7752.6|7
1607064040000|2020-12-04 06:40:40|7763.9|7753.9|7764.4|7754.4|7764.6|7754.6|7763.9|7753.9|4
1607064050000|2020-12-04 06:40:50|7764.5|7754.5|7764.9|7754.9|7764.9|7754.9|7764.4|7754.4|4
1607064060000|2020-12-04 06:41:00|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7763.6|7753.6|11
1607064070000|2020-12-04 06:41:10|7764.9|7754.9|7764.9|7754.9|7765|7755|7764.4|7754.4|6
1607064080000|2020-12-04 06:41:20|7765.1|7755.1|7767.4|7757.4|7767.4|7757.4|7765.1|7755.1|10
1607064090000|2020-12-04 06:41:30|7767.1|7757.1|7767.9|7757.9|7768.6|7758.6|7767.1|7757.1|14
1607064100000|2020-12-04 06:41:40|7767.6|7757.6|7767.4|7757.4|7767.9|7757.9|7767|7757|10
1607064110000|2020-12-04 06:41:50|7767.6|7757.6|7767.9|7757.9|7768.4|7758.4|7767.6|7757.6|5
1607064120000|2020-12-04 06:42:00|7768.1|7758.1|7766.9|7756.9|7768.8|7758.8|7766.9|7756.9|15
1607064130000|2020-12-04 06:42:10|7767.3|7757.3|7766.6|7756.6|7767.6|7757.6|7766.6|7756.6|6
1607064140000|2020-12-04 06:42:20|7766.3|7756.3|7765.6|7755.6|7766.3|7756.3|7765|7755|9
1607064150000|2020-12-04 06:42:30|7765.4|7755.4|7765.4|7755.4|7765.8|7755.8|7764.9|7754.9|11
1607064160000|2020-12-04 06:42:40|7765.5|7755.5|7764.1|7754.1|7765.6|7755.6|7764.1|7754.1|15
1607064170000|2020-12-04 06:42:50|7763.9|7753.9|7763.9|7753.9|7764.4|7754.4|7763.8|7753.8|7
1607064180000|2020-12-04 06:43:00|7762.9|7752.9|7761.6|7751.6|7763.6|7753.6|7761.6|7751.6|12
1607064190000|2020-12-04 06:43:10|7760.1|7750.1|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|2
1607064200000|2020-12-04 06:43:20|7760.5|7750.5|7761.9|7751.9|7761.9|7751.9|7760.1|7750.1|11
1607064210000|2020-12-04 06:43:30|7761.6|7751.6|7760.4|7750.4|7761.6|7751.6|7760.4|7750.4|4
1607064220000|2020-12-04 06:43:40|7760.1|7750.1|7759.6|7749.6|7760.1|7750.1|7759.4|7749.4|6
1607064230000|2020-12-04 06:43:50|7759.9|7749.9|7760.4|7750.4|7760.4|7750.4|7759.9|7749.9|2
1607064240000|2020-12-04 06:44:00|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|9
1607064250000|2020-12-04 06:44:10|7760.4|7750.4|7761.1|7751.1|7761.4|7751.4|7760.4|7750.4|9
1607064260000|2020-12-04 06:44:20|7760.9|7750.9|7761.4|7751.4|7761.4|7751.4|7760.9|7750.9|3
1607064270000|2020-12-04 06:44:30|7761.1|7751.1|7762.1|7752.1|7762.1|7752.1|7761.1|7751.1|5
1607064280000|2020-12-04 06:44:40|7762.4|7752.4|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|5
1607064290000|2020-12-04 06:44:50|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7762.4|7752.4|7
1607064300000|2020-12-04 06:45:00|7763.9|7753.9|7765.1|7755.1|7765.6|7755.6|7763.9|7753.9|13
1607064310000|2020-12-04 06:45:10|7764.9|7754.9|7766.9|7756.9|7766.9|7756.9|7764.9|7754.9|14
1607064320000|2020-12-04 06:45:20|7766.6|7756.6|7767|7757|7767.1|7757.1|7765.6|7755.6|10
1607064330000|2020-12-04 06:45:30|7767.4|7757.4|7764.4|7754.4|7767.6|7757.6|7764.4|7754.4|13
1607064340000|2020-12-04 06:45:40|7764.6|7754.6|7766.4|7756.4|7766.4|7756.4|7764.4|7754.4|11
1607064350000|2020-12-04 06:45:50|7767.1|7757.1|7765.9|7755.9|7767.6|7757.6|7765.9|7755.9|10
1607064360000|2020-12-04 06:46:00|7766.1|7756.1|7766.1|7756.1|7767.3|7757.3|7765.9|7755.9|12
1607064370000|2020-12-04 06:46:10|7766.4|7756.4|7767.9|7757.9|7767.9|7757.9|7766.1|7756.1|10
1607064380000|2020-12-04 06:46:20|7768.1|7758.1|7768.1|7758.1|7768.8|7758.8|7767.8|7757.8|11
1607064390000|2020-12-04 06:46:30|7768.4|7758.4|7769.6|7759.6|7769.6|7759.6|7768.4|7758.4|16
1607064400000|2020-12-04 06:46:40|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.1|7759.1|13
1607064410000|2020-12-04 06:46:50|7770.6|7760.6|7771.4|7761.4|7771.6|7761.6|7770.4|7760.4|16
1607064420000|2020-12-04 06:47:00|7771.6|7761.6|7770.1|7760.1|7771.6|7761.6|7769.6|7759.6|17
1607064430000|2020-12-04 06:47:10|7770.3|7760.3|7769.6|7759.6|7770.6|7760.6|7769.4|7759.4|9
1607064440000|2020-12-04 06:47:20|7769.4|7759.4|7769.1|7759.1|7769.6|7759.6|7768.9|7758.9|9
1607064450000|2020-12-04 06:47:30|7769.9|7759.9|7768.1|7758.1|7769.9|7759.9|7768.1|7758.1|9
1607064460000|2020-12-04 06:47:40|7767.9|7757.9|7765.1|7755.1|7767.9|7757.9|7765.1|7755.1|8
1607064470000|2020-12-04 06:47:50|7765.4|7755.4|7767.4|7757.4|7767.4|7757.4|7765.4|7755.4|6
1607064480000|2020-12-04 06:48:00|7767.6|7757.6|7769|7759|7769|7759|7767.1|7757.1|11
1607064490000|2020-12-04 06:48:10|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|7
1607064500000|2020-12-04 06:48:20|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7768.9|7758.9|11
1607064510000|2020-12-04 06:48:30|7769.9|7759.9|7770.9|7760.9|7771.9|7761.9|7769.9|7759.9|14
1607064520000|2020-12-04 06:48:40|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.4|7760.4|11
1607064530000|2020-12-04 06:48:50|7771.1|7761.1|7771.4|7761.4|7772.1|7762.1|7770.9|7760.9|13
1607064540000|2020-12-04 06:49:00|7771.1|7761.1|7770.6|7760.6|7771.4|7761.4|7770.1|7760.1|14
1607064550000|2020-12-04 06:49:10|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|2
1607064560000|2020-12-04 06:49:20|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|6
1607064570000|2020-12-04 06:49:30|7772.9|7762.9|7772.1|7762.1|7773.1|7763.1|7772.1|7762.1|14
1607064580000|2020-12-04 06:49:40|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1607064590000|2020-12-04 06:49:50|7772.4|7762.4|7772.3|7762.3|7772.4|7762.4|7772.1|7762.1|3
1607064600000|2020-12-04 06:50:00|7772.4|7762.4|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|6
1607064610000|2020-12-04 06:50:10|7772.4|7762.4|7772.9|7762.9|7773.1|7763.1|7772.4|7762.4|5
1607064620000|2020-12-04 06:50:20|7773.3|7763.3|7772.1|7762.1|7773.3|7763.3|7771.9|7761.9|7
1607064630000|2020-12-04 06:50:30|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|5
1607064640000|2020-12-04 06:50:40|7772.9|7762.9|7772.1|7762.1|7772.9|7762.9|7771.8|7761.8|9
1607064650000|2020-12-04 06:50:50|7772.4|7762.4|7772.9|7762.9|7773.1|7763.1|7772.4|7762.4|5
1607064660000|2020-12-04 06:51:00|7773|7763|7772.9|7762.9|7773.3|7763.3|7772.9|7762.9|4
1607064670000|2020-12-04 06:51:10|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.1|7762.1|11
1607064680000|2020-12-04 06:51:20|7772.4|7762.4|7772.6|7762.6|7772.9|7762.9|7771.9|7761.9|7
1607064690000|2020-12-04 06:51:30|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.6|7762.6|15
1607064700000|2020-12-04 06:51:40|7773.4|7763.4|7773.6|7763.6|7774.1|7764.1|7773.3|7763.3|15
1607064710000|2020-12-04 06:51:50|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|9
1607064720000|2020-12-04 06:52:00|7773.4|7763.4|7776.1|7766.1|7776.1|7766.1|7773.1|7763.1|23
1607064730000|2020-12-04 06:52:10|7775.9|7765.9|7774.6|7764.6|7776.6|7766.6|7774.4|7764.4|23
1607064740000|2020-12-04 06:52:20|7774.4|7764.4|7774.4|7764.4|7775.1|7765.1|7772.9|7762.9|19
1607064750000|2020-12-04 06:52:30|7774.1|7764.1|7774.1|7764.1|7774.9|7764.9|7773.4|7763.4|8
1607064760000|2020-12-04 06:52:40|7773.9|7763.9|7771.4|7761.4|7773.9|7763.9|7770.9|7760.9|10
1607064770000|2020-12-04 06:52:50|7771.6|7761.6|7770.9|7760.9|7771.9|7761.9|7770.6|7760.6|9
1607064780000|2020-12-04 06:53:00|7770.6|7760.6|7768.1|7758.1|7770.6|7760.6|7768.1|7758.1|19
1607064790000|2020-12-04 06:53:10|7767.9|7757.9|7765.9|7755.9|7767.9|7757.9|7765.1|7755.1|19
1607064800000|2020-12-04 06:53:20|7765.6|7755.6|7766.8|7756.8|7767.4|7757.4|7764.9|7754.9|11
1607064810000|2020-12-04 06:53:30|7767.1|7757.1|7765.1|7755.1|7767.6|7757.6|7765.1|7755.1|16
1607064820000|2020-12-04 06:53:40|7765|7755|7765.4|7755.4|7765.9|7755.9|7765|7755|7
1607064830000|2020-12-04 06:53:50|7764.8|7754.8|7764.4|7754.4|7764.8|7754.8|7764.4|7754.4|2
1607064840000|2020-12-04 06:54:00|7764.1|7754.1|7765|7755|7765.1|7755.1|7764.1|7754.1|6
1607064850000|2020-12-04 06:54:10|7762.9|7752.9|7763.9|7753.9|7764.1|7754.1|7762.9|7752.9|10
1607064860000|2020-12-04 06:54:20|7762.9|7752.9|7767.4|7757.4|7767.9|7757.9|7762.9|7752.9|20
1607064870000|2020-12-04 06:54:30|7767.6|7757.6|7768.4|7758.4|7768.6|7758.6|7766.9|7756.9|12
1607064880000|2020-12-04 06:54:40|7768.3|7758.3|7767.6|7757.6|7768.4|7758.4|7767.3|7757.3|10
1607064890000|2020-12-04 06:54:50|7767.4|7757.4|7766|7756|7767.4|7757.4|7765.9|7755.9|9
1607064900000|2020-12-04 06:55:00|7765.9|7755.9|7763.1|7753.1|7765.9|7755.9|7763.1|7753.1|13
1607064910000|2020-12-04 06:55:10|7763.8|7753.8|7764.4|7754.4|7764.6|7754.6|7762.9|7752.9|8
1607064920000|2020-12-04 06:55:20|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|4
1607064930000|2020-12-04 06:55:30|7764|7754|7762.9|7752.9|7764|7754|7761.9|7751.9|14
1607064940000|2020-12-04 06:55:40|7762.6|7752.6|7762.6|7752.6|7763.6|7753.6|7762.6|7752.6|12
1607064950000|2020-12-04 06:55:50|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7762.4|7752.4|2
1607064960000|2020-12-04 06:56:00|7762.4|7752.4|7763.1|7753.1|7763.1|7753.1|7762.1|7752.1|6
1607064970000|2020-12-04 06:56:10|7763.6|7753.6|7765.1|7755.1|7765.1|7755.1|7763.6|7753.6|7
1607064980000|2020-12-04 06:56:20|7764.9|7754.9|7765.4|7755.4|7765.4|7755.4|7764.4|7754.4|5
1607064990000|2020-12-04 06:56:30|7765.1|7755.1|7764.1|7754.1|7765.1|7755.1|7763.9|7753.9|5
1607065000000|2020-12-04 06:56:40|7764.4|7754.4|7765.4|7755.4|7765.9|7755.9|7764.4|7754.4|9
1607065010000|2020-12-04 06:56:50|7765.6|7755.6|7764.6|7754.6|7765.9|7755.9|7764.4|7754.4|8
1607065020000|2020-12-04 06:57:00|7764.9|7754.9|7762.6|7752.6|7764.9|7754.9|7762.6|7752.6|8
1607065030000|2020-12-04 06:57:10|7762.5|7752.5|7761.4|7751.4|7762.6|7752.6|7761.4|7751.4|11
1607065040000|2020-12-04 06:57:20|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7761.6|7751.6|4
1607065050000|2020-12-04 06:57:30|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|4
1607065060000|2020-12-04 06:57:40|7762.4|7752.4|7762.4|7752.4|7762.6|7752.6|7761.9|7751.9|6
1607065070000|2020-12-04 06:57:50|7762.6|7752.6|7761.9|7751.9|7763.4|7753.4|7761.9|7751.9|5
1607065080000|2020-12-04 06:58:00|7761.6|7751.6|7761|7751|7761.6|7751.6|7761|7751|3
1607065090000|2020-12-04 06:58:10|7760.6|7750.6|7760.5|7750.5|7762.9|7752.9|7760.5|7750.5|11
1607065100000|2020-12-04 06:58:20|7760.9|7750.9|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|4
1607065110000|2020-12-04 06:58:30|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|5
1607065120000|2020-12-04 06:58:40|7761.4|7751.4|7758.6|7748.6|7761.4|7751.4|7757.4|7747.4|8
1607065130000|2020-12-04 06:58:50|7758.9|7748.9|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|5
1607065140000|2020-12-04 06:59:00|7759.4|7749.4|7758.4|7748.4|7759.4|7749.4|7757.9|7747.9|8
1607065150000|2020-12-04 06:59:10|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|7
1607065160000|2020-12-04 06:59:20|7758.9|7748.9|7757.9|7747.9|7759.4|7749.4|7757.9|7747.9|5
1607065170000|2020-12-04 06:59:30|7758.1|7748.1|7757.4|7747.4|7758.1|7748.1|7756.8|7746.8|7
1607065180000|2020-12-04 06:59:40|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|5
1607065190000|2020-12-04 06:59:50|7756.6|7746.6|7758.6|7748.6|7759.9|7749.9|7756.6|7746.6|9
1607065200000|2020-12-04 07:00:00|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|3
1607065210000|2020-12-04 07:00:10|7758.8|7748.8|7757.9|7747.9|7758.8|7748.8|7757.9|7747.9|4
1607065220000|2020-12-04 07:00:20|7758.1|7748.1|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|3
1607065230000|2020-12-04 07:00:30|7757.9|7747.9|7754.4|7744.4|7757.9|7747.9|7754.4|7744.4|6
1607065240000|2020-12-04 07:00:40|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|2
1607065250000|2020-12-04 07:00:50|7754.3|7744.3|7754.6|7744.6|7754.6|7744.6|7754.1|7744.1|4
1607065260000|2020-12-04 07:01:00|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|7
1607065270000|2020-12-04 07:01:10|7754.6|7744.6|7755.4|7745.4|7755.6|7745.6|7754.4|7744.4|7
1607065280000|2020-12-04 07:01:20|7755.1|7745.1|7755.4|7745.4|7755.6|7745.6|7755.1|7745.1|4
1607065290000|2020-12-04 07:01:30|7755.6|7745.6|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|4
1607065300000|2020-12-04 07:01:40|7755.1|7745.1|7754.9|7744.9|7756.1|7746.1|7754.4|7744.4|6
1607065310000|2020-12-04 07:01:50|7755.1|7745.1|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|3
1607065320000|2020-12-04 07:02:00|7755.4|7745.4|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|6
1607065330000|2020-12-04 07:02:10|7755.9|7745.9|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|3
1607065340000|2020-12-04 07:02:20|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607065350000|2020-12-04 07:02:30|7755|7745|7754.9|7744.9|7755|7745|7754.9|7744.9|2
1607065360000|2020-12-04 07:02:40|7754.4|7744.4|7751.9|7741.9|7754.4|7744.4|7748.9|7738.9|8
1607065370000|2020-12-04 07:02:50|7752.6|7742.6|7753.6|7743.6|7753.9|7743.9|7752.6|7742.6|4
1607065390000|2020-12-04 07:03:10|7753.8|7743.8|7753.8|7743.8|7753.8|7743.8|7753.8|7743.8|1
1607065400000|2020-12-04 07:03:20|7754.4|7744.4|7755.4|7745.4|7755.4|7745.4|7754.4|7744.4|2
1607065410000|2020-12-04 07:03:30|7755.6|7745.6|7756.9|7746.9|7756.9|7746.9|7755.6|7745.6|3
1607065430000|2020-12-04 07:03:50|7757.1|7747.1|7758.6|7748.6|7758.6|7748.6|7757.1|7747.1|4
1607065450000|2020-12-04 07:04:10|7758.9|7748.9|7758.8|7748.8|7759.3|7749.3|7758.8|7748.8|4
1607065470000|2020-12-04 07:04:30|7758.6|7748.6|7757.6|7747.6|7758.6|7748.6|7757.6|7747.6|2
1607065480000|2020-12-04 07:04:40|7757.8|7747.8|7757.8|7747.8|7757.8|7747.8|7757.8|7747.8|1
1607065490000|2020-12-04 07:04:50|7757.4|7747.4|7755.8|7745.8|7757.5|7747.5|7755.8|7745.8|7
1607065500000|2020-12-04 07:05:00|7755.9|7745.9|7757.1|7747.1|7757.1|7747.1|7755.9|7745.9|5
1607065510000|2020-12-04 07:05:10|7757.6|7747.6|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|3
1607065520000|2020-12-04 07:05:20|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|2
1607065530000|2020-12-04 07:05:30|7757.8|7747.8|7758.1|7748.1|7758.1|7748.1|7757.8|7747.8|2
1607065540000|2020-12-04 07:05:40|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|2
1607065550000|2020-12-04 07:05:50|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|2
1607065570000|2020-12-04 07:06:10|7758|7748|7758|7748|7758|7748|7758|7748|1
1607065580000|2020-12-04 07:06:20|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607065590000|2020-12-04 07:06:30|7758.9|7748.9|7757.9|7747.9|7758.9|7748.9|7757.9|7747.9|4
1607065600000|2020-12-04 07:06:40|7757.4|7747.4|7755.9|7745.9|7757.4|7747.4|7755.9|7745.9|3
1607065610000|2020-12-04 07:06:50|7756.1|7746.1|7756.9|7746.9|7756.9|7746.9|7756.1|7746.1|3
1607065620000|2020-12-04 07:07:00|7756.8|7746.8|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|3
1607065630000|2020-12-04 07:07:10|7757.1|7747.1|7757.3|7747.3|7757.3|7747.3|7756.6|7746.6|6
1607065640000|2020-12-04 07:07:20|7757|7747|7757.1|7747.1|7757.1|7747.1|7756.9|7746.9|4
1607065650000|2020-12-04 07:07:30|7756.9|7746.9|7756.9|7746.9|7758|7748|7756.5|7746.5|6
1607065660000|2020-12-04 07:07:40|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607065670000|2020-12-04 07:07:50|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607065680000|2020-12-04 07:08:00|7758.9|7748.9|7759.9|7749.9|7759.9|7749.9|7758.9|7748.9|4
1607065720000|2020-12-04 07:08:40|7760.1|7750.1|7760.9|7750.9|7760.9|7750.9|7760.1|7750.1|2
1607065730000|2020-12-04 07:08:50|7761.1|7751.1|7762|7752|7762|7752|7761.1|7751.1|2
1607065740000|2020-12-04 07:09:00|7761.9|7751.9|7760.4|7750.4|7761.9|7751.9|7760.4|7750.4|4
1607065750000|2020-12-04 07:09:10|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|1
1607065770000|2020-12-04 07:09:30|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607065780000|2020-12-04 07:09:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607065790000|2020-12-04 07:09:50|7759.9|7749.9|7759.8|7749.8|7759.9|7749.9|7759.8|7749.8|2
1607065810000|2020-12-04 07:10:10|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1607065820000|2020-12-04 07:10:20|7759.8|7749.8|7759.8|7749.8|7759.8|7749.8|7759.8|7749.8|1
1607065850000|2020-12-04 07:10:50|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607065860000|2020-12-04 07:11:00|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607065880000|2020-12-04 07:11:20|7759.1|7749.1|7758.4|7748.4|7759.1|7749.1|7758.1|7748.1|3
1607065890000|2020-12-04 07:11:30|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|2
1607065900000|2020-12-04 07:11:40|7757.9|7747.9|7753.6|7743.6|7757.9|7747.9|7753.6|7743.6|8
1607065910000|2020-12-04 07:11:50|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|3
1607065920000|2020-12-04 07:12:00|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607065940000|2020-12-04 07:12:20|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607065960000|2020-12-04 07:12:40|7752.4|7742.4|7753.6|7743.6|7753.6|7743.6|7752.4|7742.4|2
1607065980000|2020-12-04 07:13:00|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|1
1607066010000|2020-12-04 07:13:30|7753.1|7743.1|7752.5|7742.5|7753.1|7743.1|7752.5|7742.5|3
1607066030000|2020-12-04 07:13:50|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|3
1607066040000|2020-12-04 07:14:00|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607066050000|2020-12-04 07:14:10|7752.8|7742.8|7752.9|7742.9|7752.9|7742.9|7752.8|7742.8|2
1607066060000|2020-12-04 07:14:20|7752.8|7742.8|7754.1|7744.1|7754.1|7744.1|7752.6|7742.6|6
1607066070000|2020-12-04 07:14:30|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|2
1607066080000|2020-12-04 07:14:40|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|4
1607066100000|2020-12-04 07:15:00|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607066120000|2020-12-04 07:15:20|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607066130000|2020-12-04 07:15:30|7754.1|7744.1|7756.9|7746.9|7757.1|7747.1|7754.1|7744.1|3
1607066150000|2020-12-04 07:15:50|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607066160000|2020-12-04 07:16:00|7757.1|7747.1|7756.6|7746.6|7757.1|7747.1|7756.1|7746.1|11
1607066170000|2020-12-04 07:16:10|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|4
1607066180000|2020-12-04 07:16:20|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7755.9|7745.9|5
1607066200000|2020-12-04 07:16:40|7756.5|7746.5|7756.1|7746.1|7756.5|7746.5|7756.1|7746.1|3
1607066210000|2020-12-04 07:16:50|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7756.4|7746.4|2
1607066250000|2020-12-04 07:17:30|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607066260000|2020-12-04 07:17:40|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7755.9|7745.9|3
1607066270000|2020-12-04 07:17:50|7755.6|7745.6|7753.6|7743.6|7755.6|7745.6|7753.1|7743.1|4
1607066280000|2020-12-04 07:18:00|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|5
1607066290000|2020-12-04 07:18:10|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|3
1607066300000|2020-12-04 07:18:20|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|4
1607066310000|2020-12-04 07:18:30|7753.1|7743.1|7753.3|7743.3|7753.4|7743.4|7753.1|7743.1|3
1607066320000|2020-12-04 07:18:40|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|2
1607066330000|2020-12-04 07:18:50|7753.5|7743.5|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|4
1607066340000|2020-12-04 07:19:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607066350000|2020-12-04 07:19:10|7753.4|7743.4|7753.3|7743.3|7753.4|7743.4|7753.3|7743.3|2
1607066360000|2020-12-04 07:19:20|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607066390000|2020-12-04 07:19:50|7753.3|7743.3|7753.8|7743.8|7753.8|7743.8|7753.3|7743.3|2
1607066400000|2020-12-04 07:20:00|7754|7744|7753.9|7743.9|7754|7744|7753.9|7743.9|2
1607066410000|2020-12-04 07:20:10|7754|7744|7754|7744|7754|7744|7754|7744|1
1607066430000|2020-12-04 07:20:30|7753.8|7743.8|7752.1|7742.1|7753.8|7743.8|7752.1|7742.1|5
1607066450000|2020-12-04 07:20:50|7752.3|7742.3|7752.6|7742.6|7752.6|7742.6|7752.3|7742.3|2
1607066460000|2020-12-04 07:21:00|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|4
1607066470000|2020-12-04 07:21:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607066480000|2020-12-04 07:21:20|7752.4|7742.4|7753|7743|7753|7743|7752.4|7742.4|2
1607066490000|2020-12-04 07:21:30|7753.4|7743.4|7753.4|7743.4|7753.8|7743.8|7753.4|7743.4|4
1607066500000|2020-12-04 07:21:40|7753.1|7743.1|7752.6|7742.6|7753.1|7743.1|7751.5|7741.5|5
1607066520000|2020-12-04 07:22:00|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607066530000|2020-12-04 07:22:10|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607066550000|2020-12-04 07:22:30|7752.6|7742.6|7754.6|7744.6|7754.6|7744.6|7752.6|7742.6|5
1607066560000|2020-12-04 07:22:40|7754.8|7744.8|7755.5|7745.5|7755.6|7745.6|7754.8|7744.8|5
1607066570000|2020-12-04 07:22:50|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7754.9|7744.9|7
1607066580000|2020-12-04 07:23:00|7755.9|7745.9|7755.5|7745.5|7755.9|7745.9|7755.5|7745.5|2
1607066590000|2020-12-04 07:23:10|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607066600000|2020-12-04 07:23:20|7755.9|7745.9|7752.9|7742.9|7755.9|7745.9|7752.9|7742.9|6
1607066610000|2020-12-04 07:23:30|7752.5|7742.5|7751.1|7741.1|7752.5|7742.5|7751.1|7741.1|2
1607066620000|2020-12-04 07:23:40|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|4
1607066630000|2020-12-04 07:23:50|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1607066640000|2020-12-04 07:24:00|7752.9|7742.9|7752.1|7742.1|7753.1|7743.1|7751.4|7741.4|6
1607066650000|2020-12-04 07:24:10|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|4
1607066660000|2020-12-04 07:24:20|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|3
1607066670000|2020-12-04 07:24:30|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.1|7740.1|5
1607066680000|2020-12-04 07:24:40|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607066690000|2020-12-04 07:24:50|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|2
1607066700000|2020-12-04 07:25:00|7749.9|7739.9|7749.5|7739.5|7749.9|7739.9|7749.5|7739.5|3
1607066710000|2020-12-04 07:25:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607066720000|2020-12-04 07:25:20|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607066730000|2020-12-04 07:25:30|7749.4|7739.4|7748.5|7738.5|7749.5|7739.5|7748.5|7738.5|5
1607066740000|2020-12-04 07:25:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|4
1607066750000|2020-12-04 07:25:50|7748.5|7738.5|7748.1|7738.1|7748.5|7738.5|7748.1|7738.1|2
1607066760000|2020-12-04 07:26:00|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|3
1607066770000|2020-12-04 07:26:10|7748.1|7738.1|7750|7740|7750|7740|7748.1|7738.1|3
1607066780000|2020-12-04 07:26:20|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7749.1|7739.1|3
1607066800000|2020-12-04 07:26:40|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|6
1607066810000|2020-12-04 07:26:50|7751.4|7741.4|7752.4|7742.4|7752.4|7742.4|7751.4|7741.4|3
1607066820000|2020-12-04 07:27:00|7753.6|7743.6|7752.9|7742.9|7753.6|7743.6|7752.9|7742.9|3
1607066830000|2020-12-04 07:27:10|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|2
1607066840000|2020-12-04 07:27:20|7753.3|7743.3|7752.6|7742.6|7753.3|7743.3|7751.4|7741.4|10
1607066850000|2020-12-04 07:27:30|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.6|7741.6|5
1607066860000|2020-12-04 07:27:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|3
1607066870000|2020-12-04 07:27:50|7751.9|7741.9|7752|7742|7752.1|7742.1|7751.6|7741.6|8
1607066880000|2020-12-04 07:28:00|7751.8|7741.8|7751.9|7741.9|7752.1|7742.1|7751.6|7741.6|8
1607066890000|2020-12-04 07:28:10|7751.6|7741.6|7750.1|7740.1|7751.6|7741.6|7750.1|7740.1|5
1607066900000|2020-12-04 07:28:20|7750.4|7740.4|7751.4|7741.4|7751.4|7741.4|7750.4|7740.4|3
1607066910000|2020-12-04 07:28:30|7751.1|7741.1|7751.9|7741.9|7751.9|7741.9|7751|7741|8
1607066920000|2020-12-04 07:28:40|7751.6|7741.6|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|4
1607066930000|2020-12-04 07:28:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607066940000|2020-12-04 07:29:00|7752.1|7742.1|7753|7743|7753|7743|7752.1|7742.1|5
1607066950000|2020-12-04 07:29:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607066960000|2020-12-04 07:29:20|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607066970000|2020-12-04 07:29:30|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607066980000|2020-12-04 07:29:40|7753.1|7743.1|7754.4|7744.4|7754.4|7744.4|7753.1|7743.1|5
1607066990000|2020-12-04 07:29:50|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.6|7743.6|2
1607067000000|2020-12-04 07:30:00|7753.4|7743.4|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|3
1607067010000|2020-12-04 07:30:10|7753.3|7743.3|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|4
1607067020000|2020-12-04 07:30:20|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|2
1607067030000|2020-12-04 07:30:30|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607067060000|2020-12-04 07:31:00|7754.1|7744.1|7755.1|7745.1|7755.8|7745.8|7754.1|7744.1|8
1607067070000|2020-12-04 07:31:10|7755.4|7745.4|7756|7746|7756|7746|7755.4|7745.4|2
1607067080000|2020-12-04 07:31:20|7756.1|7746.1|7755.8|7745.8|7756.4|7746.4|7755.8|7745.8|5
1607067090000|2020-12-04 07:31:30|7756|7746|7756.1|7746.1|7756.1|7746.1|7756|7746|2
1607067100000|2020-12-04 07:31:40|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607067110000|2020-12-04 07:31:50|7755.6|7745.6|7756.6|7746.6|7756.6|7746.6|7755.6|7745.6|4
1607067130000|2020-12-04 07:32:10|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|3
1607067140000|2020-12-04 07:32:20|7756.8|7746.8|7756.9|7746.9|7756.9|7746.9|7756.8|7746.8|2
1607067160000|2020-12-04 07:32:40|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|3
1607067170000|2020-12-04 07:32:50|7757|7747|7757.6|7747.6|7757.6|7747.6|7756.9|7746.9|5
1607067180000|2020-12-04 07:33:00|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|5
1607067190000|2020-12-04 07:33:10|7758.9|7748.9|7757.4|7747.4|7758.9|7748.9|7757.4|7747.4|6
1607067200000|2020-12-04 07:33:20|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607067210000|2020-12-04 07:33:30|7756.9|7746.9|7756.8|7746.8|7756.9|7746.9|7756.6|7746.6|3
1607067220000|2020-12-04 07:33:40|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7755.9|7745.9|3
1607067230000|2020-12-04 07:33:50|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.8|7745.8|3
1607067240000|2020-12-04 07:34:00|7755.6|7745.6|7755.5|7745.5|7755.6|7745.6|7755.5|7745.5|2
1607067250000|2020-12-04 07:34:10|7755.4|7745.4|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|2
1607067280000|2020-12-04 07:34:40|7754.9|7744.9|7755.5|7745.5|7756.6|7746.6|7754.9|7744.9|6
1607067300000|2020-12-04 07:35:00|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607067320000|2020-12-04 07:35:20|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607067330000|2020-12-04 07:35:30|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607067340000|2020-12-04 07:35:40|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607067350000|2020-12-04 07:35:50|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|3
1607067360000|2020-12-04 07:36:00|7755.1|7745.1|7756.9|7746.9|7756.9|7746.9|7754.9|7744.9|5
1607067380000|2020-12-04 07:36:20|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607067430000|2020-12-04 07:37:10|7756.9|7746.9|7758.5|7748.5|7758.5|7748.5|7756.9|7746.9|5
1607067440000|2020-12-04 07:37:20|7758.1|7748.1|7755.9|7745.9|7758.1|7748.1|7755.9|7745.9|5
1607067450000|2020-12-04 07:37:30|7755.6|7745.6|7755.4|7745.4|7756|7746|7755.4|7745.4|6
1607067460000|2020-12-04 07:37:40|7755.1|7745.1|7754.1|7744.1|7755.1|7745.1|7754.1|7744.1|4
1607067480000|2020-12-04 07:38:00|7754.4|7744.4|7753.9|7743.9|7754.4|7744.4|7753.4|7743.4|5
1607067500000|2020-12-04 07:38:20|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|3
1607067510000|2020-12-04 07:38:30|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1607067520000|2020-12-04 07:38:40|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7751.9|7741.9|3
1607067530000|2020-12-04 07:38:50|7752.4|7742.4|7752.9|7742.9|7753.1|7743.1|7752.4|7742.4|6
1607067540000|2020-12-04 07:39:00|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|7
1607067550000|2020-12-04 07:39:10|7753.1|7743.1|7751.9|7741.9|7753.1|7743.1|7751.9|7741.9|5
1607067560000|2020-12-04 07:39:20|7752.4|7742.4|7752.3|7742.3|7753.6|7743.6|7752.3|7742.3|7
1607067570000|2020-12-04 07:39:30|7751.9|7741.9|7751.8|7741.8|7751.9|7741.9|7751.8|7741.8|2
1607067580000|2020-12-04 07:39:40|7751.4|7741.4|7749.3|7739.3|7751.4|7741.4|7749.3|7739.3|3
1607067590000|2020-12-04 07:39:50|7749.4|7739.4|7750.6|7740.6|7750.6|7740.6|7749.4|7739.4|3
1607067600000|2020-12-04 07:40:00|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607067610000|2020-12-04 07:40:10|7750.4|7740.4|7751.1|7741.1|7751.1|7741.1|7750.1|7740.1|4
1607067630000|2020-12-04 07:40:30|7751.3|7741.3|7752.1|7742.1|7752.1|7742.1|7751.3|7741.3|2
1607067640000|2020-12-04 07:40:40|7752.4|7742.4|7753.6|7743.6|7753.6|7743.6|7752.4|7742.4|6
1607067650000|2020-12-04 07:40:50|7752.9|7742.9|7754.6|7744.6|7754.6|7744.6|7752.9|7742.9|4
1607067660000|2020-12-04 07:41:00|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7753.9|7743.9|5
1607067670000|2020-12-04 07:41:10|7755|7745|7754.4|7744.4|7755.1|7745.1|7754.1|7744.1|7
1607067680000|2020-12-04 07:41:20|7754.1|7744.1|7754.1|7744.1|7754.9|7744.9|7754.1|7744.1|6
1607067690000|2020-12-04 07:41:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607067700000|2020-12-04 07:41:40|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|4
1607067730000|2020-12-04 07:42:10|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|2
1607067740000|2020-12-04 07:42:20|7754.1|7744.1|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|5
1607067750000|2020-12-04 07:42:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607067760000|2020-12-04 07:42:40|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607067770000|2020-12-04 07:42:50|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1607067780000|2020-12-04 07:43:00|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7752.9|7742.9|3
1607067790000|2020-12-04 07:43:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607067800000|2020-12-04 07:43:20|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|2
1607067820000|2020-12-04 07:43:40|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|2
1607067830000|2020-12-04 07:43:50|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607067850000|2020-12-04 07:44:10|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607067860000|2020-12-04 07:44:20|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|3
1607067870000|2020-12-04 07:44:30|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|4
1607067880000|2020-12-04 07:44:40|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607067890000|2020-12-04 07:44:50|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607067920000|2020-12-04 07:45:20|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607067930000|2020-12-04 07:45:30|7754.5|7744.5|7752.9|7742.9|7754.5|7744.5|7752.9|7742.9|5
1607067940000|2020-12-04 07:45:40|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607067960000|2020-12-04 07:46:00|7752.3|7742.3|7749.6|7739.6|7752.3|7742.3|7749.6|7739.6|3
1607067970000|2020-12-04 07:46:10|7749.9|7739.9|7754.4|7744.4|7754.4|7744.4|7749.9|7739.9|8
1607067980000|2020-12-04 07:46:20|7754.1|7744.1|7755.6|7745.6|7755.6|7745.6|7754.1|7744.1|5
1607067990000|2020-12-04 07:46:30|7755.5|7745.5|7755.9|7745.9|7755.9|7745.9|7755.4|7745.4|4
1607068000000|2020-12-04 07:46:40|7755.4|7745.4|7757.1|7747.1|7757.1|7747.1|7755.4|7745.4|5
1607068010000|2020-12-04 07:46:50|7757.4|7747.4|7759.4|7749.4|7759.4|7749.4|7757.4|7747.4|5
1607068020000|2020-12-04 07:47:00|7759.1|7749.1|7760.9|7750.9|7760.9|7750.9|7759.1|7749.1|4
1607068030000|2020-12-04 07:47:10|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607068040000|2020-12-04 07:47:20|7760.8|7750.8|7760.3|7750.3|7760.8|7750.8|7760.3|7750.3|3
1607068090000|2020-12-04 07:48:10|7760.1|7750.1|7759.4|7749.4|7760.1|7750.1|7759.4|7749.4|3
1607068100000|2020-12-04 07:48:20|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.4|7748.4|4
1607068110000|2020-12-04 07:48:30|7758.6|7748.6|7759.1|7749.1|7759.1|7749.1|7758.6|7748.6|2
1607068120000|2020-12-04 07:48:40|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|3
1607068130000|2020-12-04 07:48:50|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1607068140000|2020-12-04 07:49:00|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607068150000|2020-12-04 07:49:10|7759.9|7749.9|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|3
1607068160000|2020-12-04 07:49:20|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|3
1607068170000|2020-12-04 07:49:30|7759.9|7749.9|7759.1|7749.1|7760.1|7750.1|7759.1|7749.1|7
1607068180000|2020-12-04 07:49:40|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607068190000|2020-12-04 07:49:50|7759.6|7749.6|7759.6|7749.6|7759.9|7749.9|7759.4|7749.4|4
1607068200000|2020-12-04 07:50:00|7759.9|7749.9|7760.6|7750.6|7760.9|7750.9|7759.9|7749.9|4
1607068240000|2020-12-04 07:50:40|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607068250000|2020-12-04 07:50:50|7760.1|7750.1|7759.6|7749.6|7760.1|7750.1|7759.6|7749.6|3
1607068270000|2020-12-04 07:51:10|7759.8|7749.8|7759.8|7749.8|7759.8|7749.8|7759.8|7749.8|1
1607068290000|2020-12-04 07:51:30|7759|7749|7758.9|7748.9|7759|7749|7758.9|7748.9|2
1607068300000|2020-12-04 07:51:40|7759.1|7749.1|7759.3|7749.3|7759.3|7749.3|7759.1|7749.1|2
1607068320000|2020-12-04 07:52:00|7759.4|7749.4|7759.9|7749.9|7759.9|7749.9|7759.4|7749.4|3
1607068330000|2020-12-04 07:52:10|7760.1|7750.1|7763.9|7753.9|7763.9|7753.9|7760.1|7750.1|3
1607068340000|2020-12-04 07:52:20|7763.8|7753.8|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|3
1607068350000|2020-12-04 07:52:30|7763.4|7753.4|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|4
1607068360000|2020-12-04 07:52:40|7762.9|7752.9|7763.4|7753.4|7763.5|7753.5|7762.9|7752.9|4
1607068370000|2020-12-04 07:52:50|7763.6|7753.6|7763.8|7753.8|7763.9|7753.9|7763.6|7753.6|3
1607068380000|2020-12-04 07:53:00|7763.9|7753.9|7762.9|7752.9|7763.9|7753.9|7762.3|7752.3|10
1607068390000|2020-12-04 07:53:10|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.4|7752.4|3
1607068400000|2020-12-04 07:53:20|7762.1|7752.1|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|2
1607068410000|2020-12-04 07:53:30|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.9|7751.9|4
1607068420000|2020-12-04 07:53:40|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607068440000|2020-12-04 07:54:00|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|2
1607068470000|2020-12-04 07:54:30|7764.3|7754.3|7764.6|7754.6|7764.6|7754.6|7764.3|7754.3|2
1607068480000|2020-12-04 07:54:40|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607068500000|2020-12-04 07:55:00|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7764.1|7754.1|2
1607068510000|2020-12-04 07:55:10|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|2
1607068540000|2020-12-04 07:55:40|7763.6|7753.6|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|2
1607068550000|2020-12-04 07:55:50|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607068560000|2020-12-04 07:56:00|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|3
1607068570000|2020-12-04 07:56:10|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607068580000|2020-12-04 07:56:20|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|2
1607068590000|2020-12-04 07:56:30|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|3
1607068600000|2020-12-04 07:56:40|7763.1|7753.1|7762.4|7752.4|7763.1|7753.1|7762.4|7752.4|2
1607068610000|2020-12-04 07:56:50|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.4|7752.4|2
1607068620000|2020-12-04 07:57:00|7762.6|7752.6|7762.1|7752.1|7762.6|7752.6|7762.1|7752.1|3
1607068630000|2020-12-04 07:57:10|7762.6|7752.6|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|3
1607068660000|2020-12-04 07:57:40|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1607068670000|2020-12-04 07:57:50|7763.1|7753.1|7762.1|7752.1|7763.1|7753.1|7762.1|7752.1|2
1607068680000|2020-12-04 07:58:00|7761.9|7751.9|7760.4|7750.4|7761.9|7751.9|7760.4|7750.4|4
1607068690000|2020-12-04 07:58:10|7760.1|7750.1|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|5
1607068710000|2020-12-04 07:58:30|7760.1|7750.1|7758.9|7748.9|7760.1|7750.1|7758.9|7748.9|5
1607068720000|2020-12-04 07:58:40|7759.4|7749.4|7760.4|7750.4|7760.4|7750.4|7759.4|7749.4|3
1607068730000|2020-12-04 07:58:50|7760.1|7750.1|7760.6|7750.6|7760.6|7750.6|7759.6|7749.6|6
1607068740000|2020-12-04 07:59:00|7760.1|7750.1|7757.1|7747.1|7760.1|7750.1|7757.1|7747.1|5
1607068750000|2020-12-04 07:59:10|7757.4|7747.4|7754.6|7744.6|7757.4|7747.4|7754.6|7744.6|8
1607068760000|2020-12-04 07:59:20|7755.1|7745.1|7753.9|7743.9|7756.1|7746.1|7753.9|7743.9|9
1607068770000|2020-12-04 07:59:30|7754.4|7744.4|7755.1|7745.1|7755.1|7745.1|7754.4|7744.4|3
1607068780000|2020-12-04 07:59:40|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7753.6|7743.6|5
1607068790000|2020-12-04 07:59:50|7754.9|7744.9|7756.1|7746.1|7757.1|7747.1|7754.9|7744.9|10
1607068800000|2020-12-04 08:00:00|7755.9|7745.9|7753.4|7743.4|7755.9|7745.9|7751.9|7741.9|10
1607068810000|2020-12-04 08:00:10|7753.6|7743.6|7757.1|7747.1|7757.6|7747.6|7753.6|7743.6|7
1607068820000|2020-12-04 08:00:20|7757.4|7747.4|7756.9|7746.9|7758.4|7748.4|7756.9|7746.9|8
1607068830000|2020-12-04 08:00:30|7756.6|7746.6|7754.9|7744.9|7756.6|7746.6|7754.1|7744.1|13
1607068840000|2020-12-04 08:00:40|7755.1|7745.1|7753.9|7743.9|7755.4|7745.4|7753.9|7743.9|6
1607068850000|2020-12-04 08:00:50|7754.1|7744.1|7754.6|7744.6|7754.6|7744.6|7753.9|7743.9|4
1607068860000|2020-12-04 08:01:00|7754.9|7744.9|7753.6|7743.6|7756.9|7746.9|7753.6|7743.6|21
1607068870000|2020-12-04 08:01:10|7753.9|7743.9|7753.9|7743.9|7754.9|7744.9|7753.6|7743.6|12
1607068880000|2020-12-04 08:01:20|7753.6|7743.6|7754.9|7744.9|7754.9|7744.9|7753.4|7743.4|10
1607068890000|2020-12-04 08:01:30|7755.4|7745.4|7753.6|7743.6|7755.9|7745.9|7753.6|7743.6|8
1607068900000|2020-12-04 08:01:40|7753.4|7743.4|7751.9|7741.9|7753.4|7743.4|7751.4|7741.4|9
1607068910000|2020-12-04 08:01:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7749.6|7739.6|12
1607068920000|2020-12-04 08:02:00|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607068930000|2020-12-04 08:02:10|7751.9|7741.9|7753.6|7743.6|7753.6|7743.6|7751.9|7741.9|6
1607068940000|2020-12-04 08:02:20|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.6|7743.6|5
1607068950000|2020-12-04 08:02:30|7754.1|7744.1|7755.1|7745.1|7755.4|7745.4|7754.1|7744.1|5
1607068960000|2020-12-04 08:02:40|7755.4|7745.4|7757.1|7747.1|7757.1|7747.1|7755.4|7745.4|6
1607068970000|2020-12-04 08:02:50|7756.9|7746.9|7757.6|7747.6|7757.6|7747.6|7756.9|7746.9|4
1607068980000|2020-12-04 08:03:00|7757.4|7747.4|7757.1|7747.1|7757.4|7747.4|7756.9|7746.9|6
1607068990000|2020-12-04 08:03:10|7757.4|7747.4|7759.1|7749.1|7759.1|7749.1|7757.4|7747.4|5
1607069000000|2020-12-04 08:03:20|7758.9|7748.9|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|3
1607069010000|2020-12-04 08:03:30|7759.4|7749.4|7759.6|7749.6|7760.1|7750.1|7759.4|7749.4|6
1607069020000|2020-12-04 08:03:40|7759.4|7749.4|7756.9|7746.9|7759.4|7749.4|7756.6|7746.6|9
1607069030000|2020-12-04 08:03:50|7756.6|7746.6|7755.9|7745.9|7756.9|7746.9|7755.9|7745.9|4
1607069040000|2020-12-04 08:04:00|7755.6|7745.6|7755.9|7745.9|7756.6|7746.6|7755.6|7745.6|5
1607069050000|2020-12-04 08:04:10|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607069060000|2020-12-04 08:04:20|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7755.9|7745.9|3
1607069070000|2020-12-04 08:04:30|7756.4|7746.4|7758.1|7748.1|7758.1|7748.1|7756.4|7746.4|5
1607069080000|2020-12-04 08:04:40|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607069090000|2020-12-04 08:04:50|7758.4|7748.4|7757.1|7747.1|7758.4|7748.4|7757.1|7747.1|4
1607069100000|2020-12-04 08:05:00|7757.4|7747.4|7758.9|7748.9|7759.1|7749.1|7757.4|7747.4|5
1607069110000|2020-12-04 08:05:10|7759.1|7749.1|7759.6|7749.6|7759.6|7749.6|7759.1|7749.1|2
1607069120000|2020-12-04 08:05:20|7760.1|7750.1|7761.1|7751.1|7761.1|7751.1|7760.1|7750.1|2
1607069130000|2020-12-04 08:05:30|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7761.4|7751.4|5
1607069140000|2020-12-04 08:05:40|7762.9|7752.9|7765.1|7755.1|7766.4|7756.4|7762.9|7752.9|14
1607069150000|2020-12-04 08:05:50|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7764.1|7754.1|7
1607069160000|2020-12-04 08:06:00|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|6
1607069170000|2020-12-04 08:06:10|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7763.1|7753.1|8
1607069190000|2020-12-04 08:06:30|7764.9|7754.9|7765.1|7755.1|7765.4|7755.4|7764.9|7754.9|4
1607069200000|2020-12-04 08:06:40|7765.4|7755.4|7765.9|7755.9|7766.4|7756.4|7765.4|7755.4|7
1607069210000|2020-12-04 08:06:50|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7764.1|7754.1|8
1607069220000|2020-12-04 08:07:00|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7763.1|7753.1|14
1607069230000|2020-12-04 08:07:10|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7763.6|7753.6|9
1607069240000|2020-12-04 08:07:20|7764.9|7754.9|7765.1|7755.1|7765.6|7755.6|7764.6|7754.6|7
1607069250000|2020-12-04 08:07:30|7764.9|7754.9|7762.1|7752.1|7764.9|7754.9|7762.1|7752.1|6
1607069260000|2020-12-04 08:07:40|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.1|7752.1|10
1607069270000|2020-12-04 08:07:50|7762.6|7752.6|7760.4|7750.4|7762.6|7752.6|7760.4|7750.4|6
1607069280000|2020-12-04 08:08:00|7760.6|7750.6|7760.4|7750.4|7760.6|7750.6|7760.4|7750.4|4
1607069300000|2020-12-04 08:08:20|7760.6|7750.6|7759.9|7749.9|7761.1|7751.1|7759.9|7749.9|9
1607069310000|2020-12-04 08:08:30|7759.1|7749.1|7757.9|7747.9|7759.1|7749.1|7757.4|7747.4|8
1607069320000|2020-12-04 08:08:40|7758.1|7748.1|7758.9|7748.9|7759.1|7749.1|7758.1|7748.1|3
1607069330000|2020-12-04 08:08:50|7758.6|7748.6|7759.1|7749.1|7759.6|7749.6|7758.6|7748.6|7
1607069340000|2020-12-04 08:09:00|7759.4|7749.4|7760.1|7750.1|7760.4|7750.4|7759.4|7749.4|8
1607069350000|2020-12-04 08:09:10|7759.9|7749.9|7758.6|7748.6|7759.9|7749.9|7758.4|7748.4|5
1607069360000|2020-12-04 08:09:20|7758.4|7748.4|7759.4|7749.4|7759.4|7749.4|7757.1|7747.1|11
1607069370000|2020-12-04 08:09:30|7759.1|7749.1|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|2
1607069410000|2020-12-04 08:10:10|7758.9|7748.9|7759.9|7749.9|7759.9|7749.9|7758.9|7748.9|2
1607069420000|2020-12-04 08:10:20|7760.1|7750.1|7760.4|7750.4|7761.9|7751.9|7760.1|7750.1|12
1607069430000|2020-12-04 08:10:30|7760.6|7750.6|7761.6|7751.6|7761.6|7751.6|7760.6|7750.6|3
1607069440000|2020-12-04 08:10:40|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.9|7751.9|8
1607069450000|2020-12-04 08:10:50|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|4
1607069460000|2020-12-04 08:11:00|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7762.4|7752.4|6
1607069470000|2020-12-04 08:11:10|7763.4|7753.4|7763.9|7753.9|7764.4|7754.4|7763.4|7753.4|7
1607069480000|2020-12-04 08:11:20|7763.6|7753.6|7762.1|7752.1|7763.6|7753.6|7762.1|7752.1|8
1607069490000|2020-12-04 08:11:30|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7761.4|7751.4|12
1607069500000|2020-12-04 08:11:40|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|4
1607069510000|2020-12-04 08:11:50|7762.9|7752.9|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|4
1607069520000|2020-12-04 08:12:00|7762.9|7752.9|7765.1|7755.1|7765.1|7755.1|7762.9|7752.9|6
1607069530000|2020-12-04 08:12:10|7764.9|7754.9|7763.9|7753.9|7765.1|7755.1|7763.6|7753.6|6
1607069540000|2020-12-04 08:12:20|7763.6|7753.6|7764.1|7754.1|7764.1|7754.1|7763.4|7753.4|4
1607069550000|2020-12-04 08:12:30|7763.9|7753.9|7762.9|7752.9|7763.9|7753.9|7762.9|7752.9|2
1607069570000|2020-12-04 08:12:50|7763.6|7753.6|7763.1|7753.1|7763.9|7753.9|7763.1|7753.1|7
1607069580000|2020-12-04 08:13:00|7763.4|7753.4|7765.6|7755.6|7765.9|7755.9|7763.1|7753.1|8
1607069590000|2020-12-04 08:13:10|7765.9|7755.9|7767.9|7757.9|7768.1|7758.1|7765.9|7755.9|8
1607069600000|2020-12-04 08:13:20|7767.4|7757.4|7765.9|7755.9|7767.4|7757.4|7765.9|7755.9|8
1607069610000|2020-12-04 08:13:30|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.6|7754.6|7
1607069620000|2020-12-04 08:13:40|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|5
1607069630000|2020-12-04 08:13:50|7764.4|7754.4|7763.1|7753.1|7764.4|7754.4|7763.1|7753.1|6
1607069650000|2020-12-04 08:14:10|7763.4|7753.4|7762.4|7752.4|7763.9|7753.9|7762.4|7752.4|7
1607069670000|2020-12-04 08:14:30|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7762.1|7752.1|2
1607069680000|2020-12-04 08:14:40|7762.6|7752.6|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|2
1607069690000|2020-12-04 08:14:50|7763.4|7753.4|7764.1|7754.1|7764.1|7754.1|7763.1|7753.1|5
1607069700000|2020-12-04 08:15:00|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607069710000|2020-12-04 08:15:10|7763.4|7753.4|7762.6|7752.6|7763.4|7753.4|7762.4|7752.4|5
1607069720000|2020-12-04 08:15:20|7763.6|7753.6|7763.9|7753.9|7764.9|7754.9|7763.6|7753.6|5
1607069730000|2020-12-04 08:15:30|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|3
1607069740000|2020-12-04 08:15:40|7763.4|7753.4|7762.9|7752.9|7763.4|7753.4|7762.6|7752.6|3
1607069750000|2020-12-04 08:15:50|7762.6|7752.6|7761.6|7751.6|7762.6|7752.6|7761.6|7751.6|4
1607069760000|2020-12-04 08:16:00|7761.9|7751.9|7762.6|7752.6|7762.6|7752.6|7761.4|7751.4|6
1607069770000|2020-12-04 08:16:10|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|6
1607069780000|2020-12-04 08:16:20|7763.4|7753.4|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|5
1607069790000|2020-12-04 08:16:30|7763.6|7753.6|7765.1|7755.1|7766.4|7756.4|7763.6|7753.6|8
1607069800000|2020-12-04 08:16:40|7765.4|7755.4|7766.6|7756.6|7766.6|7756.6|7765.4|7755.4|5
1607069810000|2020-12-04 08:16:50|7766.4|7756.4|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|3
1607069820000|2020-12-04 08:17:00|7766.6|7756.6|7768.1|7758.1|7768.1|7758.1|7766.6|7756.6|12
1607069830000|2020-12-04 08:17:10|7767.9|7757.9|7769.1|7759.1|7769.1|7759.1|7767.9|7757.9|7
1607069840000|2020-12-04 08:17:20|7768.9|7758.9|7767.4|7757.4|7768.9|7758.9|7766.9|7756.9|9
1607069850000|2020-12-04 08:17:30|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7767.1|7757.1|9
1607069860000|2020-12-04 08:17:40|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7768.1|7758.1|4
1607069870000|2020-12-04 08:17:50|7767.9|7757.9|7769.4|7759.4|7769.6|7759.6|7767.9|7757.9|14
1607069880000|2020-12-04 08:18:00|7769.6|7759.6|7769.1|7759.1|7770.1|7760.1|7769.1|7759.1|10
1607069890000|2020-12-04 08:18:10|7768.9|7758.9|7767.9|7757.9|7769.1|7759.1|7767.9|7757.9|8
1607069900000|2020-12-04 08:18:20|7768.1|7758.1|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|3
1607069910000|2020-12-04 08:18:30|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1607069930000|2020-12-04 08:18:50|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|5
1607069940000|2020-12-04 08:19:00|7768.1|7758.1|7766.1|7756.1|7768.1|7758.1|7766.1|7756.1|7
1607069950000|2020-12-04 08:19:10|7765.9|7755.9|7766.4|7756.4|7767.1|7757.1|7765.6|7755.6|12
1607069960000|2020-12-04 08:19:20|7766.1|7756.1|7766.1|7756.1|7766.9|7756.9|7765.9|7755.9|9
1607069970000|2020-12-04 08:19:30|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|4
1607069980000|2020-12-04 08:19:40|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1607070000000|2020-12-04 08:20:00|7767.1|7757.1|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|3
1607070010000|2020-12-04 08:20:10|7768.4|7758.4|7766.1|7756.1|7768.4|7758.4|7766.1|7756.1|5
1607070020000|2020-12-04 08:20:20|7766.6|7756.6|7767.1|7757.1|7767.1|7757.1|7766.6|7756.6|3
1607070030000|2020-12-04 08:20:30|7766.9|7756.9|7765.6|7755.6|7766.9|7756.9|7765.4|7755.4|6
1607070040000|2020-12-04 08:20:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607070050000|2020-12-04 08:20:50|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|3
1607070060000|2020-12-04 08:21:00|7765.9|7755.9|7766.6|7756.6|7766.9|7756.9|7765.9|7755.9|11
1607070070000|2020-12-04 08:21:10|7766.4|7756.4|7765.9|7755.9|7766.4|7756.4|7765.6|7755.6|4
1607070080000|2020-12-04 08:21:20|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|4
1607070090000|2020-12-04 08:21:30|7765.6|7755.6|7764.6|7754.6|7765.6|7755.6|7763.9|7753.9|7
1607070100000|2020-12-04 08:21:40|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|3
1607070110000|2020-12-04 08:21:50|7763.6|7753.6|7763.9|7753.9|7764.1|7754.1|7762.1|7752.1|10
1607070120000|2020-12-04 08:22:00|7763.6|7753.6|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|5
1607070130000|2020-12-04 08:22:10|7763.6|7753.6|7762.1|7752.1|7763.6|7753.6|7762.1|7752.1|9
1607070140000|2020-12-04 08:22:20|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|3
1607070150000|2020-12-04 08:22:30|7760.6|7750.6|7759.6|7749.6|7760.6|7750.6|7759.6|7749.6|6
1607070180000|2020-12-04 08:23:00|7760.1|7750.1|7761.6|7751.6|7761.6|7751.6|7760.1|7750.1|2
1607070190000|2020-12-04 08:23:10|7760.9|7750.9|7760.1|7750.1|7760.9|7750.9|7759.9|7749.9|3
1607070200000|2020-12-04 08:23:20|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7759.6|7749.6|6
1607070210000|2020-12-04 08:23:30|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1607070230000|2020-12-04 08:23:50|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|2
1607070240000|2020-12-04 08:24:00|7760.9|7750.9|7761.6|7751.6|7761.6|7751.6|7760.9|7750.9|2
1607070250000|2020-12-04 08:24:10|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|6
1607070260000|2020-12-04 08:24:20|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|4
1607070270000|2020-12-04 08:24:30|7761.9|7751.9|7762.9|7752.9|7762.9|7752.9|7761.9|7751.9|5
1607070280000|2020-12-04 08:24:40|7763.1|7753.1|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|4
1607070290000|2020-12-04 08:24:50|7762.9|7752.9|7762.4|7752.4|7762.9|7752.9|7762.4|7752.4|2
1607070300000|2020-12-04 08:25:00|7762.1|7752.1|7765.4|7755.4|7765.4|7755.4|7762.1|7752.1|8
1607070310000|2020-12-04 08:25:10|7765.6|7755.6|7767.1|7757.1|7767.1|7757.1|7765.1|7755.1|5
1607070320000|2020-12-04 08:25:20|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|4
1607070330000|2020-12-04 08:25:30|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7765.4|7755.4|6
1607070350000|2020-12-04 08:25:50|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|2
1607070360000|2020-12-04 08:26:00|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|2
1607070370000|2020-12-04 08:26:10|7766.9|7756.9|7764.6|7754.6|7767.4|7757.4|7764.6|7754.6|5
1607070380000|2020-12-04 08:26:20|7765.4|7755.4|7764.4|7754.4|7765.4|7755.4|7764.4|7754.4|4
1607070410000|2020-12-04 08:26:50|7764.6|7754.6|7765.1|7755.1|7765.4|7755.4|7764.6|7754.6|3
1607070420000|2020-12-04 08:27:00|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|2
1607070430000|2020-12-04 08:27:10|7764.6|7754.6|7763.9|7753.9|7765.4|7755.4|7763.9|7753.9|7
1607070440000|2020-12-04 08:27:20|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|2
1607070450000|2020-12-04 08:27:30|7762.6|7752.6|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|2
1607070460000|2020-12-04 08:27:40|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|5
1607070470000|2020-12-04 08:27:50|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607070480000|2020-12-04 08:28:00|7763.9|7753.9|7764.9|7754.9|7765.6|7755.6|7763.9|7753.9|8
1607070490000|2020-12-04 08:28:10|7764.6|7754.6|7765.4|7755.4|7765.9|7755.9|7764.6|7754.6|7
1607070500000|2020-12-04 08:28:20|7765.1|7755.1|7765.4|7755.4|7765.6|7755.6|7764.6|7754.6|6
1607070510000|2020-12-04 08:28:30|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607070520000|2020-12-04 08:28:40|7765.4|7755.4|7765.1|7755.1|7765.6|7755.6|7764.6|7754.6|7
1607070530000|2020-12-04 08:28:50|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.1|7755.1|7
1607070540000|2020-12-04 08:29:00|7765.1|7755.1|7767.9|7757.9|7768.6|7758.6|7764.9|7754.9|8
1607070550000|2020-12-04 08:29:10|7768.1|7758.1|7767.1|7757.1|7768.1|7758.1|7767.1|7757.1|4
1607070560000|2020-12-04 08:29:20|7767.4|7757.4|7765.6|7755.6|7767.4|7757.4|7765.6|7755.6|5
1607070570000|2020-12-04 08:29:30|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607070580000|2020-12-04 08:29:40|7765.4|7755.4|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|3
1607070590000|2020-12-04 08:29:50|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7765.4|7755.4|2
1607070610000|2020-12-04 08:30:10|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607070620000|2020-12-04 08:30:20|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7765.1|7755.1|3
1607070630000|2020-12-04 08:30:30|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.9|7754.9|5
1607070640000|2020-12-04 08:30:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|4
1607070650000|2020-12-04 08:30:50|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|5
1607070660000|2020-12-04 08:31:00|7763.9|7753.9|7763.4|7753.4|7764.1|7754.1|7763.4|7753.4|5
1607070670000|2020-12-04 08:31:10|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|4
1607070680000|2020-12-04 08:31:20|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|3
1607070690000|2020-12-04 08:31:30|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607070710000|2020-12-04 08:31:50|7764.1|7754.1|7763.4|7753.4|7764.1|7754.1|7763.4|7753.4|4
1607070720000|2020-12-04 08:32:00|7762.9|7752.9|7764.1|7754.1|7764.4|7754.4|7762.9|7752.9|6
1607070730000|2020-12-04 08:32:10|7764.6|7754.6|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|5
1607070740000|2020-12-04 08:32:20|7764.1|7754.1|7763.4|7753.4|7764.4|7754.4|7763.4|7753.4|8
1607070750000|2020-12-04 08:32:30|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.1|7752.1|5
1607070760000|2020-12-04 08:32:40|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|3
1607070780000|2020-12-04 08:33:00|7763.4|7753.4|7762.9|7752.9|7763.4|7753.4|7762.9|7752.9|3
1607070790000|2020-12-04 08:33:10|7763.1|7753.1|7764.4|7754.4|7764.4|7754.4|7763.1|7753.1|5
1607070800000|2020-12-04 08:33:20|7765.6|7755.6|7766.6|7756.6|7766.6|7756.6|7765.6|7755.6|3
1607070810000|2020-12-04 08:33:30|7766.9|7756.9|7767.6|7757.6|7767.6|7757.6|7766.9|7756.9|6
1607070820000|2020-12-04 08:33:40|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1607070830000|2020-12-04 08:33:50|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7766.9|7756.9|6
1607070840000|2020-12-04 08:34:00|7768.1|7758.1|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|5
1607070850000|2020-12-04 08:34:10|7769.4|7759.4|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|4
1607070870000|2020-12-04 08:34:30|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1607070880000|2020-12-04 08:34:40|7769.1|7759.1|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|4
1607070890000|2020-12-04 08:34:50|7769.1|7759.1|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|3
1607070900000|2020-12-04 08:35:00|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|4
1607070910000|2020-12-04 08:35:10|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|2
1607070940000|2020-12-04 08:35:40|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1607070950000|2020-12-04 08:35:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607070960000|2020-12-04 08:36:00|7769.4|7759.4|7767.9|7757.9|7769.4|7759.4|7767.9|7757.9|5
1607070970000|2020-12-04 08:36:10|7767.6|7757.6|7768.6|7758.6|7769.4|7759.4|7767.6|7757.6|6
1607070980000|2020-12-04 08:36:20|7768.4|7758.4|7768.6|7758.6|7768.9|7758.9|7768.4|7758.4|3
1607070990000|2020-12-04 08:36:30|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1607071000000|2020-12-04 08:36:40|7769.1|7759.1|7769.4|7759.4|7769.6|7759.6|7769.1|7759.1|5
1607071010000|2020-12-04 08:36:50|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1607071020000|2020-12-04 08:37:00|7768.9|7758.9|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|6
1607071030000|2020-12-04 08:37:10|7768.4|7758.4|7767.9|7757.9|7768.6|7758.6|7767.9|7757.9|4
1607071040000|2020-12-04 08:37:20|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1607071050000|2020-12-04 08:37:30|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7766.9|7756.9|2
1607071060000|2020-12-04 08:37:40|7767.1|7757.1|7767.9|7757.9|7767.9|7757.9|7767.1|7757.1|2
1607071100000|2020-12-04 08:38:20|7768.1|7758.1|7773.4|7763.4|7773.4|7763.4|7768.1|7758.1|5
1607071110000|2020-12-04 08:38:30|7773.1|7763.1|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|5
1607071120000|2020-12-04 08:38:40|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1607071130000|2020-12-04 08:38:50|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|3
1607071140000|2020-12-04 08:39:00|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|4
1607071150000|2020-12-04 08:39:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|3
1607071160000|2020-12-04 08:39:20|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|3
1607071170000|2020-12-04 08:39:30|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1607071190000|2020-12-04 08:39:50|7769.9|7759.9|7769.1|7759.1|7769.9|7759.9|7768.9|7758.9|4
1607071210000|2020-12-04 08:40:10|7769.9|7759.9|7768.4|7758.4|7769.9|7759.9|7768.4|7758.4|7
1607071220000|2020-12-04 08:40:20|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7767.4|7757.4|4
1607071230000|2020-12-04 08:40:30|7768.4|7758.4|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|3
1607071240000|2020-12-04 08:40:40|7768.1|7758.1|7768.9|7758.9|7768.9|7758.9|7767.9|7757.9|5
1607071250000|2020-12-04 08:40:50|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1607071260000|2020-12-04 08:41:00|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.4|7759.4|7
1607071270000|2020-12-04 08:41:10|7769.6|7759.6|7770.9|7760.9|7771.1|7761.1|7769.6|7759.6|6
1607071280000|2020-12-04 08:41:20|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607071290000|2020-12-04 08:41:30|7770.4|7760.4|7770.9|7760.9|7771.1|7761.1|7770.4|7760.4|5
1607071300000|2020-12-04 08:41:40|7771.1|7761.1|7772.4|7762.4|7772.4|7762.4|7771.1|7761.1|7
1607071310000|2020-12-04 08:41:50|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1607071320000|2020-12-04 08:42:00|7772.1|7762.1|7770.6|7760.6|7772.4|7762.4|7770.4|7760.4|7
1607071330000|2020-12-04 08:42:10|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7769.9|7759.9|7
1607071340000|2020-12-04 08:42:20|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|3
1607071350000|2020-12-04 08:42:30|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1607071360000|2020-12-04 08:42:40|7768.4|7758.4|7767.4|7757.4|7768.4|7758.4|7767.4|7757.4|6
1607071370000|2020-12-04 08:42:50|7766.9|7756.9|7769.6|7759.6|7769.6|7759.6|7766.9|7756.9|6
1607071380000|2020-12-04 08:43:00|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|5
1607071390000|2020-12-04 08:43:10|7770.1|7760.1|7769.9|7759.9|7770.6|7760.6|7769.9|7759.9|5
1607071400000|2020-12-04 08:43:20|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|2
1607071420000|2020-12-04 08:43:40|7769.4|7759.4|7767.9|7757.9|7769.4|7759.4|7767.9|7757.9|2
1607071430000|2020-12-04 08:43:50|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|4
1607071440000|2020-12-04 08:44:00|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1607071450000|2020-12-04 08:44:10|7767.9|7757.9|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|2
1607071460000|2020-12-04 08:44:20|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.4|7757.4|3
1607071470000|2020-12-04 08:44:30|7767.4|7757.4|7768.1|7758.1|7768.1|7758.1|7767.4|7757.4|3
1607071480000|2020-12-04 08:44:40|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7768.1|7758.1|2
1607071500000|2020-12-04 08:45:00|7767.9|7757.9|7774.1|7764.1|7774.1|7764.1|7767.4|7757.4|9
1607071510000|2020-12-04 08:45:10|7773.9|7763.9|7770.9|7760.9|7773.9|7763.9|7770.9|7760.9|7
1607071520000|2020-12-04 08:45:20|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607071530000|2020-12-04 08:45:30|7770.9|7760.9|7771.4|7761.4|7771.6|7761.6|7770.9|7760.9|4
1607071540000|2020-12-04 08:45:40|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1607071560000|2020-12-04 08:46:00|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607071580000|2020-12-04 08:46:20|7771.1|7761.1|7767.9|7757.9|7771.1|7761.1|7767.9|7757.9|4
1607071590000|2020-12-04 08:46:30|7768.1|7758.1|7767.6|7757.6|7768.1|7758.1|7767.6|7757.6|3
1607071600000|2020-12-04 08:46:40|7767.9|7757.9|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|3
1607071610000|2020-12-04 08:46:50|7767.6|7757.6|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|3
1607071620000|2020-12-04 08:47:00|7767.4|7757.4|7769.4|7759.4|7769.4|7759.4|7767.1|7757.1|8
1607071630000|2020-12-04 08:47:10|7769.6|7759.6|7768.9|7758.9|7770.1|7760.1|7768.6|7758.6|7
1607071640000|2020-12-04 08:47:20|7768.6|7758.6|7766.4|7756.4|7768.6|7758.6|7766.4|7756.4|6
1607071650000|2020-12-04 08:47:30|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1607071660000|2020-12-04 08:47:40|7766.6|7756.6|7767.9|7757.9|7767.9|7757.9|7766.6|7756.6|4
1607071670000|2020-12-04 08:47:50|7767.6|7757.6|7766.6|7756.6|7767.6|7757.6|7766.4|7756.4|8
1607071680000|2020-12-04 08:48:00|7766.9|7756.9|7765.6|7755.6|7766.9|7756.9|7765.4|7755.4|7
1607071690000|2020-12-04 08:48:10|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607071700000|2020-12-04 08:48:20|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607071710000|2020-12-04 08:48:30|7765.9|7755.9|7766.6|7756.6|7766.6|7756.6|7765.9|7755.9|2
1607071720000|2020-12-04 08:48:40|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.4|7755.4|3
1607071730000|2020-12-04 08:48:50|7765.9|7755.9|7767.6|7757.6|7767.6|7757.6|7765.9|7755.9|4
1607071740000|2020-12-04 08:49:00|7767.9|7757.9|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|2
1607071750000|2020-12-04 08:49:10|7768.9|7758.9|7771.6|7761.6|7771.6|7761.6|7768.9|7758.9|8
1607071760000|2020-12-04 08:49:20|7771.4|7761.4|7770.6|7760.6|7771.4|7761.4|7770.6|7760.6|4
1607071790000|2020-12-04 08:49:50|7769.9|7759.9|7770.9|7760.9|7770.9|7760.9|7769.9|7759.9|3
1607071800000|2020-12-04 08:50:00|7770.4|7760.4|7773.9|7763.9|7773.9|7763.9|7770.4|7760.4|7
1607071810000|2020-12-04 08:50:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1607071830000|2020-12-04 08:50:30|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|4
1607071840000|2020-12-04 08:50:40|7772.9|7762.9|7771.9|7761.9|7772.9|7762.9|7771.9|7761.9|2
1607071850000|2020-12-04 08:50:50|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7772.1|7762.1|2
1607071860000|2020-12-04 08:51:00|7773.4|7763.4|7772.9|7762.9|7773.6|7763.6|7772.6|7762.6|6
1607071870000|2020-12-04 08:51:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607071880000|2020-12-04 08:51:20|7773.9|7763.9|7776.4|7766.4|7776.4|7766.4|7773.9|7763.9|15
1607071890000|2020-12-04 08:51:30|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7775.6|7765.6|10
1607071900000|2020-12-04 08:51:40|7776.9|7766.9|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|5
1607071910000|2020-12-04 08:51:50|7776.4|7766.4|7775.4|7765.4|7776.4|7766.4|7775.4|7765.4|5
1607071920000|2020-12-04 08:52:00|7775.1|7765.1|7775.9|7765.9|7775.9|7765.9|7774.1|7764.1|8
1607071930000|2020-12-04 08:52:10|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|12
1607071940000|2020-12-04 08:52:20|7777.4|7767.4|7775.9|7765.9|7778.4|7768.4|7775.9|7765.9|10
1607071950000|2020-12-04 08:52:30|7776.1|7766.1|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|5
1607071960000|2020-12-04 08:52:40|7773.9|7763.9|7774.6|7764.6|7775.6|7765.6|7773.9|7763.9|10
1607071970000|2020-12-04 08:52:50|7774.1|7764.1|7772.4|7762.4|7774.1|7764.1|7772.4|7762.4|8
1607071980000|2020-12-04 08:53:00|7772.6|7762.6|7772.9|7762.9|7773.6|7763.6|7772.6|7762.6|6
1607071990000|2020-12-04 08:53:10|7773.1|7763.1|7775.4|7765.4|7776.1|7766.1|7773.1|7763.1|13
1607072000000|2020-12-04 08:53:20|7775.1|7765.1|7776.4|7766.4|7776.4|7766.4|7774.9|7764.9|8
1607072010000|2020-12-04 08:53:30|7776.6|7766.6|7777.6|7767.6|7777.9|7767.9|7776.6|7766.6|9
1607072020000|2020-12-04 08:53:40|7777.9|7767.9|7776.6|7766.6|7777.9|7767.9|7776.6|7766.6|8
1607072030000|2020-12-04 08:53:50|7776.4|7766.4|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|4
1607072040000|2020-12-04 08:54:00|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|4
1607072070000|2020-12-04 08:54:30|7775.9|7765.9|7778.4|7768.4|7778.4|7768.4|7775.9|7765.9|9
1607072080000|2020-12-04 08:54:40|7777.9|7767.9|7776.6|7766.6|7777.9|7767.9|7776.4|7766.4|4
1607072090000|2020-12-04 08:54:50|7776.9|7766.9|7775.6|7765.6|7777.4|7767.4|7775.6|7765.6|7
1607072100000|2020-12-04 08:55:00|7775.9|7765.9|7775.6|7765.6|7776.4|7766.4|7775.4|7765.4|4
1607072110000|2020-12-04 08:55:10|7775.4|7765.4|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|4
1607072120000|2020-12-04 08:55:20|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|4
1607072130000|2020-12-04 08:55:30|7773.1|7763.1|7773.9|7763.9|7773.9|7763.9|7772.9|7762.9|6
1607072140000|2020-12-04 08:55:40|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7772.6|7762.6|9
1607072150000|2020-12-04 08:55:50|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1607072160000|2020-12-04 08:56:00|7773.4|7763.4|7775.6|7765.6|7775.6|7765.6|7773.4|7763.4|7
1607072170000|2020-12-04 08:56:10|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.6|7764.6|3
1607072180000|2020-12-04 08:56:20|7775.1|7765.1|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|3
1607072190000|2020-12-04 08:56:30|7775.9|7765.9|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|2
1607072200000|2020-12-04 08:56:40|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7775.6|7765.6|5
1607072210000|2020-12-04 08:56:50|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|3
1607072220000|2020-12-04 08:57:00|7777.4|7767.4|7777.6|7767.6|7777.9|7767.9|7776.1|7766.1|9
1607072230000|2020-12-04 08:57:10|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|3
1607072240000|2020-12-04 08:57:20|7777.6|7767.6|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|5
1607072250000|2020-12-04 08:57:30|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.6|7766.6|5
1607072260000|2020-12-04 08:57:40|7776.6|7766.6|7777.6|7767.6|7777.6|7767.6|7776.6|7766.6|8
1607072270000|2020-12-04 08:57:50|7777.9|7767.9|7778.4|7768.4|7778.4|7768.4|7777.6|7767.6|6
1607072280000|2020-12-04 08:58:00|7777.6|7767.6|7778.4|7768.4|7778.4|7768.4|7777.6|7767.6|7
1607072290000|2020-12-04 08:58:10|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7777.6|7767.6|5
1607072300000|2020-12-04 08:58:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1607072310000|2020-12-04 08:58:30|7778.4|7768.4|7776.9|7766.9|7778.4|7768.4|7776.9|7766.9|5
1607072320000|2020-12-04 08:58:40|7776.6|7766.6|7775.9|7765.9|7776.9|7766.9|7775.6|7765.6|6
1607072330000|2020-12-04 08:58:50|7775.6|7765.6|7774.6|7764.6|7775.9|7765.9|7774.4|7764.4|8
1607072340000|2020-12-04 08:59:00|7774.4|7764.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|6
1607072350000|2020-12-04 08:59:10|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|3
1607072360000|2020-12-04 08:59:20|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|3
1607072370000|2020-12-04 08:59:30|7772.9|7762.9|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|2
1607072380000|2020-12-04 08:59:40|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607072390000|2020-12-04 08:59:50|7773.1|7763.1|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|5
1607072400000|2020-12-04 09:00:00|7772.9|7762.9|7771.1|7761.1|7772.9|7762.9|7771.1|7761.1|7
1607072410000|2020-12-04 09:00:10|7771.4|7761.4|7770.6|7760.6|7771.4|7761.4|7770.6|7760.6|6
1607072420000|2020-12-04 09:00:20|7770.9|7760.9|7771.6|7761.6|7772.4|7762.4|7770.9|7760.9|8
1607072440000|2020-12-04 09:00:40|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|5
1607072450000|2020-12-04 09:00:50|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1607072460000|2020-12-04 09:01:00|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|4
1607072470000|2020-12-04 09:01:10|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|3
1607072490000|2020-12-04 09:01:30|7771.4|7761.4|7768.9|7758.9|7771.4|7761.4|7768.6|7758.6|11
1607072500000|2020-12-04 09:01:40|7769.1|7759.1|7769.1|7759.1|7769.4|7759.4|7768.1|7758.1|7
1607072510000|2020-12-04 09:01:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|4
1607072530000|2020-12-04 09:02:10|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|4
1607072540000|2020-12-04 09:02:20|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1607072550000|2020-12-04 09:02:30|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.1|7758.1|5
1607072560000|2020-12-04 09:02:40|7768.6|7758.6|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|3
1607072570000|2020-12-04 09:02:50|7768.9|7758.9|7766.9|7756.9|7769.1|7759.1|7766.9|7756.9|4
1607072580000|2020-12-04 09:03:00|7767.1|7757.1|7768.1|7758.1|7768.1|7758.1|7767.1|7757.1|2
1607072590000|2020-12-04 09:03:10|7768.4|7758.4|7768.1|7758.1|7768.6|7758.6|7767.9|7757.9|7
1607072600000|2020-12-04 09:03:20|7767.9|7757.9|7766.1|7756.1|7767.9|7757.9|7766.1|7756.1|6
1607072610000|2020-12-04 09:03:30|7765.9|7755.9|7764.6|7754.6|7765.9|7755.9|7764.6|7754.6|3
1607072620000|2020-12-04 09:03:40|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7763.9|7753.9|5
1607072630000|2020-12-04 09:03:50|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|11
1607072640000|2020-12-04 09:04:00|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|3
1607072650000|2020-12-04 09:04:10|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1607072660000|2020-12-04 09:04:20|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|5
1607072670000|2020-12-04 09:04:30|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607072680000|2020-12-04 09:04:40|7763.6|7753.6|7761.6|7751.6|7763.6|7753.6|7760.6|7750.6|10
1607072690000|2020-12-04 09:04:50|7761.9|7751.9|7761.9|7751.9|7762.4|7752.4|7760.1|7750.1|9
1607072700000|2020-12-04 09:05:00|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.1|7750.1|6
1607072710000|2020-12-04 09:05:10|7760.9|7750.9|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|2
1607072720000|2020-12-04 09:05:20|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|6
1607072730000|2020-12-04 09:05:30|7760.9|7750.9|7759.4|7749.4|7760.9|7750.9|7759.1|7749.1|8
1607072740000|2020-12-04 09:05:40|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607072750000|2020-12-04 09:05:50|7758.6|7748.6|7759.4|7749.4|7760.4|7750.4|7758.4|7748.4|7
1607072760000|2020-12-04 09:06:00|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7759.4|7749.4|8
1607072770000|2020-12-04 09:06:10|7760.4|7750.4|7762.4|7752.4|7762.4|7752.4|7760.4|7750.4|3
1607072790000|2020-12-04 09:06:30|7762.1|7752.1|7759.9|7749.9|7762.1|7752.1|7759.9|7749.9|5
1607072800000|2020-12-04 09:06:40|7759.6|7749.6|7761.4|7751.4|7761.4|7751.4|7759.1|7749.1|5
1607072810000|2020-12-04 09:06:50|7762.1|7752.1|7761.4|7751.4|7762.1|7752.1|7761.1|7751.1|4
1607072820000|2020-12-04 09:07:00|7761.6|7751.6|7760.4|7750.4|7762.1|7752.1|7760.4|7750.4|6
1607072840000|2020-12-04 09:07:20|7760.9|7750.9|7759.4|7749.4|7760.9|7750.9|7759.4|7749.4|3
1607072850000|2020-12-04 09:07:30|7759.1|7749.1|7759.4|7749.4|7759.4|7749.4|7758.9|7748.9|3
1607072860000|2020-12-04 09:07:40|7759.1|7749.1|7759.4|7749.4|7759.4|7749.4|7758.4|7748.4|6
1607072870000|2020-12-04 09:07:50|7759.1|7749.1|7760.9|7750.9|7761.1|7751.1|7759.1|7749.1|7
1607072880000|2020-12-04 09:08:00|7760.6|7750.6|7759.6|7749.6|7760.6|7750.6|7759.6|7749.6|7
1607072890000|2020-12-04 09:08:10|7759.4|7749.4|7757.4|7747.4|7759.4|7749.4|7757.4|7747.4|4
1607072900000|2020-12-04 09:08:20|7757.6|7747.6|7756.9|7746.9|7758.4|7748.4|7756.9|7746.9|8
1607072910000|2020-12-04 09:08:30|7757.1|7747.1|7757.9|7747.9|7757.9|7747.9|7757.1|7747.1|6
1607072920000|2020-12-04 09:08:40|7758.1|7748.1|7759.4|7749.4|7759.4|7749.4|7758.1|7748.1|5
1607072930000|2020-12-04 09:08:50|7759.9|7749.9|7758.6|7748.6|7760.4|7750.4|7758.6|7748.6|3
1607072940000|2020-12-04 09:09:00|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1607072950000|2020-12-04 09:09:10|7759.1|7749.1|7759.4|7749.4|7759.9|7749.9|7758.9|7748.9|5
1607072960000|2020-12-04 09:09:20|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607072970000|2020-12-04 09:09:30|7760.4|7750.4|7758.9|7748.9|7760.4|7750.4|7758.4|7748.4|5
1607072980000|2020-12-04 09:09:40|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607072990000|2020-12-04 09:09:50|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|2
1607073000000|2020-12-04 09:10:00|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|2
1607073010000|2020-12-04 09:10:10|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607073030000|2020-12-04 09:10:30|7757.6|7747.6|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|2
1607073040000|2020-12-04 09:10:40|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|3
1607073050000|2020-12-04 09:10:50|7758.1|7748.1|7757.4|7747.4|7758.1|7748.1|7757.4|7747.4|4
1607073060000|2020-12-04 09:11:00|7757.1|7747.1|7756.9|7746.9|7757.4|7747.4|7756.6|7746.6|6
1607073070000|2020-12-04 09:11:10|7757.1|7747.1|7758.4|7748.4|7758.4|7748.4|7757.1|7747.1|6
1607073080000|2020-12-04 09:11:20|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|2
1607073090000|2020-12-04 09:11:30|7758.6|7748.6|7759.4|7749.4|7759.4|7749.4|7758.6|7748.6|3
1607073100000|2020-12-04 09:11:40|7759.6|7749.6|7761.9|7751.9|7761.9|7751.9|7759.6|7749.6|5
1607073110000|2020-12-04 09:11:50|7762.1|7752.1|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|3
1607073120000|2020-12-04 09:12:00|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7759.9|7749.9|4
1607073140000|2020-12-04 09:12:20|7760.6|7750.6|7760.1|7750.1|7761.4|7751.4|7760.1|7750.1|5
1607073150000|2020-12-04 09:12:30|7760.4|7750.4|7760.9|7750.9|7761.1|7751.1|7760.4|7750.4|7
1607073160000|2020-12-04 09:12:40|7761.1|7751.1|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|4
1607073180000|2020-12-04 09:13:00|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|4
1607073190000|2020-12-04 09:13:10|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7760.1|7750.1|2
1607073200000|2020-12-04 09:13:20|7759.9|7749.9|7758.9|7748.9|7759.9|7749.9|7758.9|7748.9|4
1607073210000|2020-12-04 09:13:30|7758.6|7748.6|7759.1|7749.1|7759.4|7749.4|7758.6|7748.6|4
1607073220000|2020-12-04 09:13:40|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7758.1|7748.1|5
1607073230000|2020-12-04 09:13:50|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607073240000|2020-12-04 09:14:00|7758.6|7748.6|7757.9|7747.9|7759.4|7749.4|7757.9|7747.9|4
1607073250000|2020-12-04 09:14:10|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7757.9|7747.9|4
1607073260000|2020-12-04 09:14:20|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.1|7748.1|5
1607073270000|2020-12-04 09:14:30|7758.1|7748.1|7758.1|7748.1|7758.4|7748.4|7757.9|7747.9|5
1607073280000|2020-12-04 09:14:40|7758.4|7748.4|7758.4|7748.4|7759.1|7749.1|7758.4|7748.4|4
1607073290000|2020-12-04 09:14:50|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|3
1607073300000|2020-12-04 09:15:00|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|5
1607073310000|2020-12-04 09:15:10|7758.9|7748.9|7759.4|7749.4|7760.1|7750.1|7758.9|7748.9|8
1607073320000|2020-12-04 09:15:20|7759.6|7749.6|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|3
1607073330000|2020-12-04 09:15:30|7759.1|7749.1|7758.6|7748.6|7759.4|7749.4|7758.6|7748.6|6
1607073340000|2020-12-04 09:15:40|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607073350000|2020-12-04 09:15:50|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607073370000|2020-12-04 09:16:10|7758.4|7748.4|7758.9|7748.9|7759.9|7749.9|7758.4|7748.4|6
1607073390000|2020-12-04 09:16:30|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.1|7748.1|3
1607073400000|2020-12-04 09:16:40|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7758.1|7748.1|6
1607073410000|2020-12-04 09:16:50|7758.1|7748.1|7758.4|7748.4|7758.9|7748.9|7758.1|7748.1|5
1607073420000|2020-12-04 09:17:00|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|4
1607073430000|2020-12-04 09:17:10|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607073470000|2020-12-04 09:17:50|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607073480000|2020-12-04 09:18:00|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.1|7748.1|8
1607073490000|2020-12-04 09:18:10|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607073510000|2020-12-04 09:18:30|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|4
1607073570000|2020-12-04 09:19:30|7759.4|7749.4|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|4
1607073580000|2020-12-04 09:19:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607073590000|2020-12-04 09:19:50|7760.4|7750.4|7759.4|7749.4|7760.6|7750.6|7758.6|7748.6|5
1607073600000|2020-12-04 09:20:00|7759.6|7749.6|7760.1|7750.1|7760.1|7750.1|7759.1|7749.1|6
1607073610000|2020-12-04 09:20:10|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1607073640000|2020-12-04 09:20:40|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1607073650000|2020-12-04 09:20:50|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1607073660000|2020-12-04 09:21:00|7758.6|7748.6|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|4
1607073680000|2020-12-04 09:21:20|7758.1|7748.1|7757.1|7747.1|7758.1|7748.1|7756.9|7746.9|9
1607073690000|2020-12-04 09:21:30|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607073700000|2020-12-04 09:21:40|7757.6|7747.6|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|2
1607073710000|2020-12-04 09:21:50|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607073720000|2020-12-04 09:22:00|7757.1|7747.1|7758.1|7748.1|7758.4|7748.4|7757.1|7747.1|6
1607073730000|2020-12-04 09:22:10|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607073740000|2020-12-04 09:22:20|7758.6|7748.6|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|5
1607073750000|2020-12-04 09:22:30|7758.4|7748.4|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|3
1607073760000|2020-12-04 09:22:40|7758.6|7748.6|7759.4|7749.4|7759.4|7749.4|7758.6|7748.6|4
1607073770000|2020-12-04 09:22:50|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7759.4|7749.4|2
1607073780000|2020-12-04 09:23:00|7759.6|7749.6|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|6
1607073830000|2020-12-04 09:23:50|7760.4|7750.4|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|2
1607073840000|2020-12-04 09:24:00|7760.6|7750.6|7761.9|7751.9|7761.9|7751.9|7760.6|7750.6|4
1607073850000|2020-12-04 09:24:10|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|3
1607073860000|2020-12-04 09:24:20|7761.9|7751.9|7762.6|7752.6|7762.6|7752.6|7761.9|7751.9|3
1607073870000|2020-12-04 09:24:30|7763.1|7753.1|7764.1|7754.1|7764.4|7754.4|7763.1|7753.1|6
1607073880000|2020-12-04 09:24:40|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.4|7753.4|7
1607073890000|2020-12-04 09:24:50|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|4
1607073900000|2020-12-04 09:25:00|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607073910000|2020-12-04 09:25:10|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|3
1607073920000|2020-12-04 09:25:20|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607073930000|2020-12-04 09:25:30|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1607073940000|2020-12-04 09:25:40|7763.6|7753.6|7763.9|7753.9|7764.1|7754.1|7763.6|7753.6|4
1607073950000|2020-12-04 09:25:50|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1607073960000|2020-12-04 09:26:00|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|7
1607073990000|2020-12-04 09:26:30|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1607074000000|2020-12-04 09:26:40|7763.6|7753.6|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|2
1607074010000|2020-12-04 09:26:50|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607074020000|2020-12-04 09:27:00|7762.9|7752.9|7763.4|7753.4|7764.4|7754.4|7762.4|7752.4|7
1607074030000|2020-12-04 09:27:10|7763.6|7753.6|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|4
1607074050000|2020-12-04 09:27:30|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|2
1607074060000|2020-12-04 09:27:40|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607074080000|2020-12-04 09:28:00|7763.6|7753.6|7763.6|7753.6|7764.4|7754.4|7763.6|7753.6|4
1607074090000|2020-12-04 09:28:10|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|2
1607074100000|2020-12-04 09:28:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607074110000|2020-12-04 09:28:30|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1607074130000|2020-12-04 09:28:50|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|2
1607074140000|2020-12-04 09:29:00|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|3
1607074150000|2020-12-04 09:29:10|7763.4|7753.4|7762.9|7752.9|7763.4|7753.4|7762.9|7752.9|2
1607074170000|2020-12-04 09:29:30|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607074200000|2020-12-04 09:30:00|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|4
1607074210000|2020-12-04 09:30:10|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|6
1607074220000|2020-12-04 09:30:20|7764.1|7754.1|7764.1|7754.1|7764.4|7754.4|7764.1|7754.1|3
1607074230000|2020-12-04 09:30:30|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1607074240000|2020-12-04 09:30:40|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|5
1607074250000|2020-12-04 09:30:50|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|2
1607074260000|2020-12-04 09:31:00|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607074280000|2020-12-04 09:31:20|7765.4|7755.4|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|3
1607074290000|2020-12-04 09:31:30|7765.6|7755.6|7764.1|7754.1|7765.6|7755.6|7764.1|7754.1|4
1607074300000|2020-12-04 09:31:40|7764.4|7754.4|7763.1|7753.1|7764.6|7754.6|7763.1|7753.1|5
1607074310000|2020-12-04 09:31:50|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607074320000|2020-12-04 09:32:00|7763.6|7753.6|7764.9|7754.9|7764.9|7754.9|7763.6|7753.6|3
1607074330000|2020-12-04 09:32:10|7765.1|7755.1|7763.4|7753.4|7765.1|7755.1|7763.4|7753.4|8
1607074340000|2020-12-04 09:32:20|7763.1|7753.1|7763.9|7753.9|7763.9|7753.9|7763.1|7753.1|4
1607074350000|2020-12-04 09:32:30|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607074360000|2020-12-04 09:32:40|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|3
1607074370000|2020-12-04 09:32:50|7763.1|7753.1|7761.6|7751.6|7763.1|7753.1|7761.1|7751.1|5
1607074380000|2020-12-04 09:33:00|7761.9|7751.9|7761.6|7751.6|7761.9|7751.9|7761.1|7751.1|6
1607074390000|2020-12-04 09:33:10|7761.9|7751.9|7762.6|7752.6|7762.9|7752.9|7761.9|7751.9|6
1607074400000|2020-12-04 09:33:20|7762.9|7752.9|7761.6|7751.6|7762.9|7752.9|7761.6|7751.6|6
1607074410000|2020-12-04 09:33:30|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|2
1607074420000|2020-12-04 09:33:40|7761.6|7751.6|7761.1|7751.1|7761.6|7751.6|7760.9|7750.9|7
1607074430000|2020-12-04 09:33:50|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|3
1607074440000|2020-12-04 09:34:00|7762.1|7752.1|7761.9|7751.9|7762.1|7752.1|7761.9|7751.9|2
1607074450000|2020-12-04 09:34:10|7762.4|7752.4|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|3
1607074460000|2020-12-04 09:34:20|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|5
1607074470000|2020-12-04 09:34:30|7762.6|7752.6|7761.9|7751.9|7762.6|7752.6|7761.9|7751.9|4
1607074480000|2020-12-04 09:34:40|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.4|7750.4|7
1607074490000|2020-12-04 09:34:50|7761.1|7751.1|7759.9|7749.9|7761.1|7751.1|7759.6|7749.6|5
1607074500000|2020-12-04 09:35:00|7760.1|7750.1|7761.6|7751.6|7761.6|7751.6|7760.1|7750.1|5
1607074520000|2020-12-04 09:35:20|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|3
1607074530000|2020-12-04 09:35:30|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7760.9|7750.9|7
1607074540000|2020-12-04 09:35:40|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607074550000|2020-12-04 09:35:50|7762.1|7752.1|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|2
1607074570000|2020-12-04 09:36:10|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|3
1607074580000|2020-12-04 09:36:20|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607074590000|2020-12-04 09:36:30|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7761.9|7751.9|4
1607074610000|2020-12-04 09:36:50|7762.1|7752.1|7751.1|7741.1|7762.1|7752.1|7750.4|7740.4|8
1607074620000|2020-12-04 09:37:00|7751.4|7741.4|7755.1|7745.1|7755.4|7745.4|7751.1|7741.1|15
1607074630000|2020-12-04 09:37:10|7755.4|7745.4|7756.9|7746.9|7757.1|7747.1|7755.4|7745.4|6
1607074650000|2020-12-04 09:37:30|7756.6|7746.6|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|3
1607074670000|2020-12-04 09:37:50|7756.6|7746.6|7759.4|7749.4|7759.4|7749.4|7756.6|7746.6|8
1607074680000|2020-12-04 09:38:00|7759.6|7749.6|7760.6|7750.6|7760.6|7750.6|7759.1|7749.1|8
1607074690000|2020-12-04 09:38:10|7760.9|7750.9|7761.9|7751.9|7762.1|7752.1|7760.4|7750.4|10
1607074700000|2020-12-04 09:38:20|7761.6|7751.6|7762.4|7752.4|7762.6|7752.6|7761.4|7751.4|5
1607074710000|2020-12-04 09:38:30|7762.1|7752.1|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|3
1607074720000|2020-12-04 09:38:40|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607074730000|2020-12-04 09:38:50|7761.4|7751.4|7761.4|7751.4|7762.1|7752.1|7761.1|7751.1|7
1607074740000|2020-12-04 09:39:00|7761.6|7751.6|7762.6|7752.6|7763.4|7753.4|7761.6|7751.6|8
1607074750000|2020-12-04 09:39:10|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.9|7752.9|3
1607074760000|2020-12-04 09:39:20|7763.6|7753.6|7764.4|7754.4|7764.6|7754.6|7763.6|7753.6|5
1607074770000|2020-12-04 09:39:30|7764.1|7754.1|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|8
1607074780000|2020-12-04 09:39:40|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|3
1607074790000|2020-12-04 09:39:50|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|2
1607074800000|2020-12-04 09:40:00|7763.6|7753.6|7765.9|7755.9|7765.9|7755.9|7763.6|7753.6|5
1607074810000|2020-12-04 09:40:10|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.6|7754.6|4
1607074820000|2020-12-04 09:40:20|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|5
1607074830000|2020-12-04 09:40:30|7765.6|7755.6|7765.6|7755.6|7765.9|7755.9|7765.4|7755.4|4
1607074840000|2020-12-04 09:40:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7764.6|7754.6|5
1607074850000|2020-12-04 09:40:50|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.6|7754.6|2
1607074860000|2020-12-04 09:41:00|7764.9|7754.9|7763.9|7753.9|7764.9|7754.9|7763.9|7753.9|3
1607074870000|2020-12-04 09:41:10|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|7
1607074880000|2020-12-04 09:41:20|7763.1|7753.1|7762.1|7752.1|7763.1|7753.1|7761.9|7751.9|5
1607074890000|2020-12-04 09:41:30|7761.9|7751.9|7762.1|7752.1|7762.4|7752.4|7761.9|7751.9|4
1607074900000|2020-12-04 09:41:40|7762.6|7752.6|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|7
1607074910000|2020-12-04 09:41:50|7763.6|7753.6|7764.1|7754.1|7764.1|7754.1|7763.4|7753.4|4
1607074920000|2020-12-04 09:42:00|7764.4|7754.4|7764.9|7754.9|7764.9|7754.9|7764.4|7754.4|2
1607074930000|2020-12-04 09:42:10|7765.1|7755.1|7764.4|7754.4|7765.1|7755.1|7764.1|7754.1|5
1607074940000|2020-12-04 09:42:20|7764.6|7754.6|7764.6|7754.6|7764.9|7754.9|7764.4|7754.4|5
1607074950000|2020-12-04 09:42:30|7763.4|7753.4|7764.4|7754.4|7764.4|7754.4|7763.4|7753.4|3
1607074960000|2020-12-04 09:42:40|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|4
1607074970000|2020-12-04 09:42:50|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|3
1607074980000|2020-12-04 09:43:00|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.1|7753.1|7
1607074990000|2020-12-04 09:43:10|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|4
1607075000000|2020-12-04 09:43:20|7764.9|7754.9|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|4
1607075010000|2020-12-04 09:43:30|7764.6|7754.6|7764.4|7754.4|7764.9|7754.9|7764.1|7754.1|6
1607075020000|2020-12-04 09:43:40|7764.6|7754.6|7765.4|7755.4|7765.4|7755.4|7764.1|7754.1|8
1607075030000|2020-12-04 09:43:50|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|3
1607075040000|2020-12-04 09:44:00|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.6|7754.6|5
1607075050000|2020-12-04 09:44:10|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607075060000|2020-12-04 09:44:20|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|5
1607075070000|2020-12-04 09:44:30|7765.9|7755.9|7764.4|7754.4|7765.9|7755.9|7764.4|7754.4|6
1607075080000|2020-12-04 09:44:40|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7764.6|7754.6|2
1607075090000|2020-12-04 09:44:50|7765.1|7755.1|7766.6|7756.6|7768.6|7758.6|7765.1|7755.1|16
1607075100000|2020-12-04 09:45:00|7766.9|7756.9|7768.9|7758.9|7768.9|7758.9|7766.9|7756.9|11
1607075110000|2020-12-04 09:45:10|7768.1|7758.1|7767.1|7757.1|7769.9|7759.9|7767.1|7757.1|14
1607075120000|2020-12-04 09:45:20|7766.6|7756.6|7767.4|7757.4|7767.4|7757.4|7765.4|7755.4|19
1607075130000|2020-12-04 09:45:30|7768.1|7758.1|7767.1|7757.1|7768.9|7758.9|7766.9|7756.9|11
1607075140000|2020-12-04 09:45:40|7767.4|7757.4|7769.1|7759.1|7769.1|7759.1|7767.1|7757.1|8
1607075150000|2020-12-04 09:45:50|7770.1|7760.1|7770.6|7760.6|7771.1|7761.1|7770.1|7760.1|8
1607075160000|2020-12-04 09:46:00|7770.1|7760.1|7768.9|7758.9|7770.1|7760.1|7768.9|7758.9|7
1607075170000|2020-12-04 09:46:10|7768.4|7758.4|7767.1|7757.1|7768.4|7758.4|7766.9|7756.9|7
1607075180000|2020-12-04 09:46:20|7767.4|7757.4|7768.1|7758.1|7768.1|7758.1|7767.1|7757.1|7
1607075190000|2020-12-04 09:46:30|7767.6|7757.6|7767.9|7757.9|7768.4|7758.4|7767.6|7757.6|6
1607075200000|2020-12-04 09:46:40|7768.1|7758.1|7770.1|7760.1|7770.1|7760.1|7768.1|7758.1|13
1607075210000|2020-12-04 09:46:50|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|3
1607075220000|2020-12-04 09:47:00|7770.1|7760.1|7770.1|7760.1|7770.4|7760.4|7769.9|7759.9|5
1607075230000|2020-12-04 09:47:10|7770.4|7760.4|7770.4|7760.4|7771.4|7761.4|7770.4|7760.4|9
1607075240000|2020-12-04 09:47:20|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.1|7760.1|7
1607075250000|2020-12-04 09:47:30|7770.9|7760.9|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|8
1607075260000|2020-12-04 09:47:40|7770.9|7760.9|7770.6|7760.6|7771.9|7761.9|7770.6|7760.6|6
1607075270000|2020-12-04 09:47:50|7770.4|7760.4|7772.1|7762.1|7772.1|7762.1|7770.4|7760.4|11
1607075280000|2020-12-04 09:48:00|7773.4|7763.4|7774.1|7764.1|7774.4|7764.4|7772.4|7762.4|18
1607075290000|2020-12-04 09:48:10|7773.6|7763.6|7771.9|7761.9|7773.6|7763.6|7771.9|7761.9|5
1607075300000|2020-12-04 09:48:20|7771.6|7761.6|7770.4|7760.4|7771.6|7761.6|7770.1|7760.1|5
1607075310000|2020-12-04 09:48:30|7770.6|7760.6|7768.9|7758.9|7770.6|7760.6|7768.6|7758.6|7
1607075320000|2020-12-04 09:48:40|7768.6|7758.6|7770.1|7760.1|7770.1|7760.1|7768.6|7758.6|13
1607075330000|2020-12-04 09:48:50|7769.9|7759.9|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|8
1607075340000|2020-12-04 09:49:00|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1607075350000|2020-12-04 09:49:10|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1607075360000|2020-12-04 09:49:20|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7768.4|7758.4|6
1607075370000|2020-12-04 09:49:30|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|4
1607075390000|2020-12-04 09:49:50|7768.9|7758.9|7770.9|7760.9|7770.9|7760.9|7768.9|7758.9|11
1607075400000|2020-12-04 09:50:00|7770.6|7760.6|7769.9|7759.9|7770.6|7760.6|7768.6|7758.6|7
1607075410000|2020-12-04 09:50:10|7769.6|7759.6|7768.9|7758.9|7769.6|7759.6|7768.6|7758.6|4
1607075420000|2020-12-04 09:50:20|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7767.9|7757.9|7
1607075430000|2020-12-04 09:50:30|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.4|7757.4|4
1607075440000|2020-12-04 09:50:40|7768.1|7758.1|7767.1|7757.1|7768.1|7758.1|7767.1|7757.1|3
1607075450000|2020-12-04 09:50:50|7767.4|7757.4|7767.4|7757.4|7768.1|7758.1|7767.1|7757.1|8
1607075460000|2020-12-04 09:51:00|7767.6|7757.6|7767.4|7757.4|7767.6|7757.6|7767.1|7757.1|5
1607075470000|2020-12-04 09:51:10|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1607075480000|2020-12-04 09:51:20|7767.4|7757.4|7767.4|7757.4|7767.6|7757.6|7766.9|7756.9|5
1607075490000|2020-12-04 09:51:30|7767.6|7757.6|7767.1|7757.1|7767.6|7757.6|7767.1|7757.1|7
1607075500000|2020-12-04 09:51:40|7767.4|7757.4|7767.4|7757.4|7767.6|7757.6|7767.1|7757.1|5
1607075510000|2020-12-04 09:51:50|7767.1|7757.1|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|3
1607075520000|2020-12-04 09:52:00|7766.9|7756.9|7768.6|7758.6|7768.6|7758.6|7766.4|7756.4|14
1607075530000|2020-12-04 09:52:10|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1607075540000|2020-12-04 09:52:20|7769.6|7759.6|7768.1|7758.1|7769.6|7759.6|7768.1|7758.1|4
1607075550000|2020-12-04 09:52:30|7768.4|7758.4|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|4
1607075560000|2020-12-04 09:52:40|7768.4|7758.4|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|6
1607075570000|2020-12-04 09:52:50|7767.9|7757.9|7768.6|7758.6|7769.1|7759.1|7767.9|7757.9|6
1607075580000|2020-12-04 09:53:00|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|3
1607075590000|2020-12-04 09:53:10|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1607075600000|2020-12-04 09:53:20|7769.1|7759.1|7769.1|7759.1|7769.4|7759.4|7768.9|7758.9|7
1607075610000|2020-12-04 09:53:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|3
1607075620000|2020-12-04 09:53:40|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7767.1|7757.1|5
1607075630000|2020-12-04 09:53:50|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.6|7758.6|4
1607075640000|2020-12-04 09:54:00|7769.6|7759.6|7770.4|7760.4|7770.4|7760.4|7769.6|7759.6|4
1607075650000|2020-12-04 09:54:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607075660000|2020-12-04 09:54:20|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|4
1607075670000|2020-12-04 09:54:30|7769.6|7759.6|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|9
1607075680000|2020-12-04 09:54:40|7769.6|7759.6|7769.1|7759.1|7770.1|7760.1|7769.1|7759.1|4
1607075690000|2020-12-04 09:54:50|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607075700000|2020-12-04 09:55:00|7769.6|7759.6|7773.1|7763.1|7773.1|7763.1|7769.6|7759.6|9
1607075710000|2020-12-04 09:55:10|7773.4|7763.4|7771.4|7761.4|7773.4|7763.4|7771.4|7761.4|9
1607075720000|2020-12-04 09:55:20|7771.1|7761.1|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|6
1607075730000|2020-12-04 09:55:30|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.1|7761.1|5
1607075740000|2020-12-04 09:55:40|7771.1|7761.1|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|5
1607075750000|2020-12-04 09:55:50|7770.9|7760.9|7770.4|7760.4|7770.9|7760.9|7770.4|7760.4|2
1607075760000|2020-12-04 09:56:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1607075770000|2020-12-04 09:56:10|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1607075780000|2020-12-04 09:56:20|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607075790000|2020-12-04 09:56:30|7770.6|7760.6|7768.9|7758.9|7770.6|7760.6|7767.4|7757.4|11
1607075800000|2020-12-04 09:56:40|7768.6|7758.6|7767.4|7757.4|7768.6|7758.6|7767.4|7757.4|6
1607075810000|2020-12-04 09:56:50|7767.1|7757.1|7767.4|7757.4|7767.4|7757.4|7767.1|7757.1|2
1607075820000|2020-12-04 09:57:00|7767.6|7757.6|7767.1|7757.1|7768.1|7758.1|7766.9|7756.9|13
1607075830000|2020-12-04 09:57:10|7767.9|7757.9|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|5
1607075840000|2020-12-04 09:57:20|7768.1|7758.1|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|3
1607075850000|2020-12-04 09:57:30|7769.1|7759.1|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|5
1607075860000|2020-12-04 09:57:40|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|9
1607075870000|2020-12-04 09:57:50|7771.4|7761.4|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1607075880000|2020-12-04 09:58:00|7771.6|7761.6|7772.1|7762.1|7772.4|7762.4|7771.6|7761.6|7
1607075890000|2020-12-04 09:58:10|7771.9|7761.9|7770.1|7760.1|7771.9|7761.9|7770.1|7760.1|6
1607075910000|2020-12-04 09:58:30|7770.9|7760.9|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|4
1607075920000|2020-12-04 09:58:40|7771.4|7761.4|7770.1|7760.1|7771.4|7761.4|7769.4|7759.4|6
1607075930000|2020-12-04 09:58:50|7769.6|7759.6|7770.1|7760.1|7770.1|7760.1|7769.1|7759.1|8
1607075940000|2020-12-04 09:59:00|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7768.9|7758.9|4
1607075950000|2020-12-04 09:59:10|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607075960000|2020-12-04 09:59:20|7769.6|7759.6|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|7
1607075970000|2020-12-04 09:59:30|7769.4|7759.4|7768.6|7758.6|7769.4|7759.4|7768.6|7758.6|3
1607075980000|2020-12-04 09:59:40|7768.4|7758.4|7767.4|7757.4|7768.4|7758.4|7767.4|7757.4|2
1607075990000|2020-12-04 09:59:50|7767.1|7757.1|7766.4|7756.4|7767.1|7757.1|7765.9|7755.9|8
1607076000000|2020-12-04 10:00:00|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7764.9|7754.9|10
1607076010000|2020-12-04 10:00:10|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|3
1607076020000|2020-12-04 10:00:20|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1607076030000|2020-12-04 10:00:30|7765.6|7755.6|7764.1|7754.1|7765.6|7755.6|7764.1|7754.1|6
1607076040000|2020-12-04 10:00:40|7763.9|7753.9|7764.4|7754.4|7764.6|7754.6|7763.9|7753.9|5
1607076060000|2020-12-04 10:01:00|7764.6|7754.6|7765.4|7755.4|7765.4|7755.4|7764.6|7754.6|6
1607076070000|2020-12-04 10:01:10|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|2
1607076080000|2020-12-04 10:01:20|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607076090000|2020-12-04 10:01:30|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|3
1607076100000|2020-12-04 10:01:40|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|2
1607076110000|2020-12-04 10:01:50|7766.9|7756.9|7767.6|7757.6|7767.6|7757.6|7766.9|7756.9|3
1607076120000|2020-12-04 10:02:00|7767.9|7757.9|7768.9|7758.9|7768.9|7758.9|7767.9|7757.9|4
1607076130000|2020-12-04 10:02:10|7768.6|7758.6|7765.1|7755.1|7768.6|7758.6|7765.1|7755.1|9
1607076140000|2020-12-04 10:02:20|7764.9|7754.9|7763.4|7753.4|7764.9|7754.9|7762.4|7752.4|8
1607076150000|2020-12-04 10:02:30|7763.1|7753.1|7761.9|7751.9|7763.6|7753.6|7761.6|7751.6|10
1607076160000|2020-12-04 10:02:40|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607076170000|2020-12-04 10:02:50|7761.9|7751.9|7760.9|7750.9|7762.1|7752.1|7760.9|7750.9|6
1607076180000|2020-12-04 10:03:00|7760.6|7750.6|7760.1|7750.1|7760.6|7750.6|7759.6|7749.6|9
1607076190000|2020-12-04 10:03:10|7760.4|7750.4|7759.4|7749.4|7760.4|7750.4|7759.4|7749.4|6
1607076200000|2020-12-04 10:03:20|7759.6|7749.6|7761.1|7751.1|7761.1|7751.1|7759.6|7749.6|9
1607076210000|2020-12-04 10:03:30|7761.4|7751.4|7762.4|7752.4|7762.4|7752.4|7761.1|7751.1|4
1607076220000|2020-12-04 10:03:40|7762.6|7752.6|7762.6|7752.6|7764.1|7754.1|7762.6|7752.6|7
1607076230000|2020-12-04 10:03:50|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|2
1607076240000|2020-12-04 10:04:00|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607076250000|2020-12-04 10:04:10|7764.1|7754.1|7762.6|7752.6|7764.1|7754.1|7762.6|7752.6|10
1607076260000|2020-12-04 10:04:20|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|3
1607076270000|2020-12-04 10:04:30|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607076280000|2020-12-04 10:04:40|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|3
1607076290000|2020-12-04 10:04:50|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|2
1607076300000|2020-12-04 10:05:00|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.9|7752.9|3
1607076320000|2020-12-04 10:05:20|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.4|7752.4|2
1607076330000|2020-12-04 10:05:30|7762.1|7752.1|7759.4|7749.4|7762.1|7752.1|7759.1|7749.1|7
1607076340000|2020-12-04 10:05:40|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7759.4|7749.4|4
1607076350000|2020-12-04 10:05:50|7759.6|7749.6|7758.4|7748.4|7759.6|7749.6|7758.4|7748.4|3
1607076360000|2020-12-04 10:06:00|7758.6|7748.6|7760.4|7750.4|7760.4|7750.4|7758.6|7748.6|6
1607076370000|2020-12-04 10:06:10|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.6|7749.6|4
1607076380000|2020-12-04 10:06:20|7760.1|7750.1|7759.6|7749.6|7760.9|7750.9|7759.6|7749.6|9
1607076390000|2020-12-04 10:06:30|7759.4|7749.4|7758.9|7748.9|7759.4|7749.4|7758.9|7748.9|3
1607076400000|2020-12-04 10:06:40|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|8
1607076410000|2020-12-04 10:06:50|7758.9|7748.9|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|3
1607076420000|2020-12-04 10:07:00|7758.9|7748.9|7758.6|7748.6|7758.9|7748.9|7758.1|7748.1|4
1607076430000|2020-12-04 10:07:10|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|2
1607076440000|2020-12-04 10:07:20|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|3
1607076460000|2020-12-04 10:07:40|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607076470000|2020-12-04 10:07:50|7759.1|7749.1|7759.6|7749.6|7759.6|7749.6|7759.1|7749.1|3
1607076480000|2020-12-04 10:08:00|7759.4|7749.4|7760.6|7750.6|7760.6|7750.6|7759.1|7749.1|7
1607076490000|2020-12-04 10:08:10|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|2
1607076500000|2020-12-04 10:08:20|7759.4|7749.4|7758.6|7748.6|7759.4|7749.4|7758.6|7748.6|2
1607076510000|2020-12-04 10:08:30|7758.9|7748.9|7758.1|7748.1|7759.1|7749.1|7758.1|7748.1|5
1607076520000|2020-12-04 10:08:40|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.1|7747.1|6
1607076530000|2020-12-04 10:08:50|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|3
1607076540000|2020-12-04 10:09:00|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607076560000|2020-12-04 10:09:20|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|4
1607076580000|2020-12-04 10:09:40|7758.4|7748.4|7758.9|7748.9|7759.1|7749.1|7758.4|7748.4|3
1607076590000|2020-12-04 10:09:50|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|3
1607076600000|2020-12-04 10:10:00|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607076610000|2020-12-04 10:10:10|7759.1|7749.1|7758.4|7748.4|7759.1|7749.1|7758.4|7748.4|4
1607076620000|2020-12-04 10:10:20|7758.1|7748.1|7756.6|7746.6|7758.1|7748.1|7756.6|7746.6|7
1607076630000|2020-12-04 10:10:30|7756.4|7746.4|7754.9|7744.9|7756.4|7746.4|7754.4|7744.4|4
1607076640000|2020-12-04 10:10:40|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|2
1607076660000|2020-12-04 10:11:00|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.4|7743.4|7
1607076670000|2020-12-04 10:11:10|7753.9|7743.9|7753.6|7743.6|7754.1|7744.1|7753.6|7743.6|4
1607076680000|2020-12-04 10:11:20|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7752.9|7742.9|4
1607076690000|2020-12-04 10:11:30|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|4
1607076700000|2020-12-04 10:11:40|7752.9|7742.9|7753.1|7743.1|7753.4|7743.4|7752.6|7742.6|5
1607076710000|2020-12-04 10:11:50|7752.9|7742.9|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|2
1607076720000|2020-12-04 10:12:00|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|3
1607076730000|2020-12-04 10:12:10|7752.4|7742.4|7749.9|7739.9|7752.4|7742.4|7749.9|7739.9|6
1607076740000|2020-12-04 10:12:20|7750.1|7740.1|7751.1|7741.1|7751.1|7741.1|7750.1|7740.1|3
1607076750000|2020-12-04 10:12:30|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607076760000|2020-12-04 10:12:40|7751.6|7741.6|7752.1|7742.1|7752.1|7742.1|7751.6|7741.6|2
1607076780000|2020-12-04 10:13:00|7752.4|7742.4|7754.9|7744.9|7755.1|7745.1|7752.4|7742.4|8
1607076790000|2020-12-04 10:13:10|7755.1|7745.1|7755.9|7745.9|7755.9|7745.9|7755.1|7745.1|2
1607076800000|2020-12-04 10:13:20|7755.6|7745.6|7754.6|7744.6|7755.9|7745.9|7754.6|7744.6|6
1607076810000|2020-12-04 10:13:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607076820000|2020-12-04 10:13:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607076830000|2020-12-04 10:13:50|7752.6|7742.6|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|4
1607076860000|2020-12-04 10:14:20|7751.9|7741.9|7751.1|7741.1|7752.1|7742.1|7750.1|7740.1|7
1607076870000|2020-12-04 10:14:30|7751.4|7741.4|7752.1|7742.1|7753.4|7743.4|7751.4|7741.4|7
1607076880000|2020-12-04 10:14:40|7751.9|7741.9|7753.1|7743.1|7753.1|7743.1|7751.9|7741.9|5
1607076890000|2020-12-04 10:14:50|7752.9|7742.9|7751.9|7741.9|7752.9|7742.9|7751.9|7741.9|5
1607076900000|2020-12-04 10:15:00|7752.1|7742.1|7752.4|7742.4|7753.1|7743.1|7752.1|7742.1|7
1607076910000|2020-12-04 10:15:10|7752.6|7742.6|7752.9|7742.9|7753.6|7743.6|7752.6|7742.6|9
1607076920000|2020-12-04 10:15:20|7752.4|7742.4|7753.6|7743.6|7753.6|7743.6|7752.4|7742.4|3
1607076930000|2020-12-04 10:15:30|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|2
1607076950000|2020-12-04 10:15:50|7754.1|7744.1|7752.4|7742.4|7754.1|7744.1|7752.4|7742.4|6
1607076960000|2020-12-04 10:16:00|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1607076970000|2020-12-04 10:16:10|7752.6|7742.6|7753.1|7743.1|7753.1|7743.1|7752.6|7742.6|3
1607076980000|2020-12-04 10:16:20|7752.9|7742.9|7754.1|7744.1|7754.1|7744.1|7752.4|7742.4|7
1607076990000|2020-12-04 10:16:30|7753.4|7743.4|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|3
1607077000000|2020-12-04 10:16:40|7753.9|7743.9|7752.4|7742.4|7753.9|7743.9|7752.4|7742.4|6
1607077010000|2020-12-04 10:16:50|7752.6|7742.6|7753.9|7743.9|7753.9|7743.9|7752.4|7742.4|7
1607077020000|2020-12-04 10:17:00|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607077030000|2020-12-04 10:17:10|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7753.4|7743.4|7
1607077040000|2020-12-04 10:17:20|7754.9|7744.9|7754.4|7744.4|7755.4|7745.4|7753.9|7743.9|9
1607077050000|2020-12-04 10:17:30|7754.1|7744.1|7753.1|7743.1|7754.1|7744.1|7752.4|7742.4|7
1607077060000|2020-12-04 10:17:40|7753.4|7743.4|7755.4|7745.4|7755.6|7745.6|7753.4|7743.4|7
1607077080000|2020-12-04 10:18:00|7755.1|7745.1|7756.4|7746.4|7757.4|7747.4|7755.1|7745.1|7
1607077090000|2020-12-04 10:18:10|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|4
1607077110000|2020-12-04 10:18:30|7757.6|7747.6|7756.9|7746.9|7757.6|7747.6|7756.9|7746.9|3
1607077120000|2020-12-04 10:18:40|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|2
1607077130000|2020-12-04 10:18:50|7755.9|7745.9|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|4
1607077140000|2020-12-04 10:19:00|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607077150000|2020-12-04 10:19:10|7754.9|7744.9|7755.4|7745.4|7755.4|7745.4|7754.4|7744.4|6
1607077160000|2020-12-04 10:19:20|7754.6|7744.6|7755.6|7745.6|7755.6|7745.6|7754.4|7744.4|8
1607077170000|2020-12-04 10:19:30|7755.4|7745.4|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|4
1607077180000|2020-12-04 10:19:40|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|2
1607077190000|2020-12-04 10:19:50|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|1
1607077210000|2020-12-04 10:20:10|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7754.4|7744.4|4
1607077220000|2020-12-04 10:20:20|7754.9|7744.9|7753.6|7743.6|7754.9|7744.9|7753.6|7743.6|5
1607077230000|2020-12-04 10:20:30|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.9|7743.9|4
1607077250000|2020-12-04 10:20:50|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7754.4|7744.4|2
1607077260000|2020-12-04 10:21:00|7754.4|7744.4|7752.1|7742.1|7754.4|7744.4|7751.6|7741.6|4
1607077270000|2020-12-04 10:21:10|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1607077280000|2020-12-04 10:21:20|7751.9|7741.9|7753.6|7743.6|7754.4|7744.4|7751.9|7741.9|11
1607077290000|2020-12-04 10:21:30|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|3
1607077300000|2020-12-04 10:21:40|7754.1|7744.1|7754.6|7744.6|7754.6|7744.6|7754.1|7744.1|3
1607077310000|2020-12-04 10:21:50|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607077320000|2020-12-04 10:22:00|7754.1|7744.1|7754.9|7744.9|7754.9|7744.9|7753.9|7743.9|8
1607077360000|2020-12-04 10:22:40|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607077370000|2020-12-04 10:22:50|7755.4|7745.4|7757.6|7747.6|7757.9|7747.9|7755.4|7745.4|4
1607077380000|2020-12-04 10:23:00|7757.4|7747.4|7756.6|7746.6|7757.4|7747.4|7756.4|7746.4|4
1607077390000|2020-12-04 10:23:10|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607077400000|2020-12-04 10:23:20|7757.4|7747.4|7757.9|7747.9|7758.4|7748.4|7757.4|7747.4|6
1607077410000|2020-12-04 10:23:30|7757.6|7747.6|7757.4|7747.4|7758.1|7748.1|7757.4|7747.4|7
1607077430000|2020-12-04 10:23:50|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|4
1607077460000|2020-12-04 10:24:20|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7756.1|7746.1|2
1607077470000|2020-12-04 10:24:30|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607077500000|2020-12-04 10:25:00|7756.1|7746.1|7757.9|7747.9|7757.9|7747.9|7756.1|7746.1|5
1607077510000|2020-12-04 10:25:10|7758.1|7748.1|7758.4|7748.4|7758.6|7748.6|7758.1|7748.1|5
1607077520000|2020-12-04 10:25:20|7758.1|7748.1|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|2
1607077530000|2020-12-04 10:25:30|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607077550000|2020-12-04 10:25:50|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|3
1607077580000|2020-12-04 10:26:20|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607077590000|2020-12-04 10:26:30|7757.9|7747.9|7756.6|7746.6|7757.9|7747.9|7756.6|7746.6|3
1607077600000|2020-12-04 10:26:40|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607077610000|2020-12-04 10:26:50|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607077620000|2020-12-04 10:27:00|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607077630000|2020-12-04 10:27:10|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607077640000|2020-12-04 10:27:20|7755.6|7745.6|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|3
1607077650000|2020-12-04 10:27:30|7756.9|7746.9|7756.1|7746.1|7756.9|7746.9|7756.1|7746.1|5
1607077670000|2020-12-04 10:27:50|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607077680000|2020-12-04 10:28:00|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607077690000|2020-12-04 10:28:10|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|4
1607077700000|2020-12-04 10:28:20|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|3
1607077710000|2020-12-04 10:28:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607077730000|2020-12-04 10:28:50|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607077740000|2020-12-04 10:29:00|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607077750000|2020-12-04 10:29:10|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.6|7743.6|2
1607077760000|2020-12-04 10:29:20|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607077770000|2020-12-04 10:29:30|7753.6|7743.6|7755.1|7745.1|7755.1|7745.1|7753.6|7743.6|5
1607077780000|2020-12-04 10:29:40|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|1
1607077790000|2020-12-04 10:29:50|7755.1|7745.1|7754.4|7744.4|7755.4|7745.4|7754.4|7744.4|5
1607077800000|2020-12-04 10:30:00|7754.1|7744.1|7752.4|7742.4|7754.1|7744.1|7752.1|7742.1|5
1607077810000|2020-12-04 10:30:10|7752.6|7742.6|7753.9|7743.9|7753.9|7743.9|7752.6|7742.6|4
1607077820000|2020-12-04 10:30:20|7753.6|7743.6|7755.9|7745.9|7755.9|7745.9|7753.4|7743.4|7
1607077830000|2020-12-04 10:30:30|7755.6|7745.6|7757.1|7747.1|7757.1|7747.1|7755.6|7745.6|5
1607077840000|2020-12-04 10:30:40|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607077850000|2020-12-04 10:30:50|7757.6|7747.6|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|2
1607077880000|2020-12-04 10:31:20|7758.1|7748.1|7758.9|7748.9|7759.1|7749.1|7758.1|7748.1|4
1607077890000|2020-12-04 10:31:30|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607077900000|2020-12-04 10:31:40|7758.9|7748.9|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|4
1607077910000|2020-12-04 10:31:50|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607077920000|2020-12-04 10:32:00|7758.1|7748.1|7759.4|7749.4|7759.4|7749.4|7757.4|7747.4|6
1607077930000|2020-12-04 10:32:10|7759.1|7749.1|7757.4|7747.4|7759.1|7749.1|7757.4|7747.4|5
1607077940000|2020-12-04 10:32:20|7758.6|7748.6|7756.9|7746.9|7758.6|7748.6|7756.9|7746.9|6
1607077950000|2020-12-04 10:32:30|7757.1|7747.1|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|2
1607077960000|2020-12-04 10:32:40|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|2
1607077970000|2020-12-04 10:32:50|7758.1|7748.1|7757.4|7747.4|7758.1|7748.1|7757.4|7747.4|3
1607077980000|2020-12-04 10:33:00|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607077990000|2020-12-04 10:33:10|7757.1|7747.1|7756.1|7746.1|7757.1|7747.1|7756.1|7746.1|3
1607078030000|2020-12-04 10:33:50|7756.4|7746.4|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|3
1607078040000|2020-12-04 10:34:00|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.4|7746.4|6
1607078050000|2020-12-04 10:34:10|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.6|7746.6|3
1607078070000|2020-12-04 10:34:30|7757.1|7747.1|7756.6|7746.6|7757.1|7747.1|7756.6|7746.6|3
1607078090000|2020-12-04 10:34:50|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607078100000|2020-12-04 10:35:00|7756.1|7746.1|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|4
1607078110000|2020-12-04 10:35:10|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|5
1607078120000|2020-12-04 10:35:20|7757.4|7747.4|7758.1|7748.1|7758.1|7748.1|7757.1|7747.1|5
1607078130000|2020-12-04 10:35:30|7758.6|7748.6|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|4
1607078140000|2020-12-04 10:35:40|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|2
1607078170000|2020-12-04 10:36:10|7757.6|7747.6|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|2
1607078190000|2020-12-04 10:36:30|7758.4|7748.4|7759.6|7749.6|7759.6|7749.6|7758.4|7748.4|3
1607078200000|2020-12-04 10:36:40|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607078220000|2020-12-04 10:37:00|7759.4|7749.4|7759.9|7749.9|7759.9|7749.9|7759.4|7749.4|3
1607078230000|2020-12-04 10:37:10|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607078240000|2020-12-04 10:37:20|7759.9|7749.9|7761.6|7751.6|7761.9|7751.9|7759.9|7749.9|6
1607078260000|2020-12-04 10:37:40|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607078270000|2020-12-04 10:37:50|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|2
1607078280000|2020-12-04 10:38:00|7762.9|7752.9|7763.6|7753.6|7763.9|7753.9|7762.4|7752.4|9
1607078290000|2020-12-04 10:38:10|7763.4|7753.4|7762.1|7752.1|7763.4|7753.4|7762.1|7752.1|4
1607078310000|2020-12-04 10:38:30|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607078320000|2020-12-04 10:38:40|7762.1|7752.1|7762.6|7752.6|7762.9|7752.9|7762.1|7752.1|6
1607078330000|2020-12-04 10:38:50|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607078340000|2020-12-04 10:39:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607078350000|2020-12-04 10:39:10|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607078380000|2020-12-04 10:39:40|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607078410000|2020-12-04 10:40:10|7762.1|7752.1|7761.9|7751.9|7762.1|7752.1|7761.9|7751.9|2
1607078420000|2020-12-04 10:40:20|7762.1|7752.1|7763.1|7753.1|7763.1|7753.1|7762.1|7752.1|2
1607078440000|2020-12-04 10:40:40|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.4|7752.4|6
1607078450000|2020-12-04 10:40:50|7763.4|7753.4|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|5
1607078460000|2020-12-04 10:41:00|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607078490000|2020-12-04 10:41:30|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.1|7752.1|3
1607078500000|2020-12-04 10:41:40|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7762.6|7752.6|2
1607078510000|2020-12-04 10:41:50|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1607078520000|2020-12-04 10:42:00|7763.1|7753.1|7761.9|7751.9|7763.1|7753.1|7761.9|7751.9|4
1607078560000|2020-12-04 10:42:40|7761.6|7751.6|7761.1|7751.1|7761.6|7751.6|7761.1|7751.1|2
1607078570000|2020-12-04 10:42:50|7761.6|7751.6|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|2
1607078580000|2020-12-04 10:43:00|7762.1|7752.1|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|3
1607078590000|2020-12-04 10:43:10|7761.4|7751.4|7761.9|7751.9|7762.1|7752.1|7761.4|7751.4|3
1607078600000|2020-12-04 10:43:20|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|3
1607078610000|2020-12-04 10:43:30|7762.4|7752.4|7763.1|7753.1|7763.1|7753.1|7762.4|7752.4|3
1607078640000|2020-12-04 10:44:00|7763.6|7753.6|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|2
1607078650000|2020-12-04 10:44:10|7762.9|7752.9|7762.9|7752.9|7763.4|7753.4|7762.9|7752.9|4
1607078670000|2020-12-04 10:44:30|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607078680000|2020-12-04 10:44:40|7763.1|7753.1|7762.6|7752.6|7763.9|7753.9|7762.6|7752.6|6
1607078700000|2020-12-04 10:45:00|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|5
1607078710000|2020-12-04 10:45:10|7762.1|7752.1|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|3
1607078720000|2020-12-04 10:45:20|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607078730000|2020-12-04 10:45:30|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607078750000|2020-12-04 10:45:50|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|3
1607078760000|2020-12-04 10:46:00|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7760.9|7750.9|8
1607078770000|2020-12-04 10:46:10|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607078780000|2020-12-04 10:46:20|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|1
1607078790000|2020-12-04 10:46:30|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7758.9|7748.9|8
1607078830000|2020-12-04 10:47:10|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1607078840000|2020-12-04 10:47:20|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1607078850000|2020-12-04 10:47:30|7759.6|7749.6|7760.9|7750.9|7760.9|7750.9|7759.6|7749.6|5
1607078870000|2020-12-04 10:47:50|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607078880000|2020-12-04 10:48:00|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|2
1607078900000|2020-12-04 10:48:20|7761.6|7751.6|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|3
1607078910000|2020-12-04 10:48:30|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.4|7752.4|3
1607078920000|2020-12-04 10:48:40|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607078940000|2020-12-04 10:49:00|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.4|7752.4|3
1607078950000|2020-12-04 10:49:10|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|2
1607078960000|2020-12-04 10:49:20|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.6|7752.6|3
1607078970000|2020-12-04 10:49:30|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7762.4|7752.4|4
1607078990000|2020-12-04 10:49:50|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|2
1607079000000|2020-12-04 10:50:00|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1607079010000|2020-12-04 10:50:10|7763.1|7753.1|7762.4|7752.4|7763.1|7753.1|7762.4|7752.4|4
1607079030000|2020-12-04 10:50:30|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607079040000|2020-12-04 10:50:40|7762.9|7752.9|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|4
1607079050000|2020-12-04 10:50:50|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607079060000|2020-12-04 10:51:00|7763.1|7753.1|7764.6|7754.6|7765.6|7755.6|7763.1|7753.1|7
1607079070000|2020-12-04 10:51:10|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1607079100000|2020-12-04 10:51:40|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7764.4|7754.4|2
1607079110000|2020-12-04 10:51:50|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|2
1607079120000|2020-12-04 10:52:00|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|3
1607079130000|2020-12-04 10:52:10|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607079140000|2020-12-04 10:52:20|7762.4|7752.4|7763.4|7753.4|7763.9|7753.9|7762.4|7752.4|6
1607079150000|2020-12-04 10:52:30|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|4
1607079160000|2020-12-04 10:52:40|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7762.1|7752.1|4
1607079180000|2020-12-04 10:53:00|7763.1|7753.1|7765.1|7755.1|7765.1|7755.1|7763.1|7753.1|5
1607079190000|2020-12-04 10:53:10|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1607079200000|2020-12-04 10:53:20|7765.6|7755.6|7764.6|7754.6|7765.6|7755.6|7764.6|7754.6|4
1607079210000|2020-12-04 10:53:30|7764.9|7754.9|7763.6|7753.6|7765.1|7755.1|7763.6|7753.6|6
1607079220000|2020-12-04 10:53:40|7764.1|7754.1|7764.9|7754.9|7764.9|7754.9|7764.1|7754.1|3
1607079230000|2020-12-04 10:53:50|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607079240000|2020-12-04 10:54:00|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1607079250000|2020-12-04 10:54:10|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|4
1607079260000|2020-12-04 10:54:20|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607079270000|2020-12-04 10:54:30|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.6|7754.6|5
1607079280000|2020-12-04 10:54:40|7764.6|7754.6|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|4
1607079290000|2020-12-04 10:54:50|7763.9|7753.9|7764.1|7754.1|7764.4|7754.4|7763.9|7753.9|3
1607079300000|2020-12-04 10:55:00|7764.4|7754.4|7766.4|7756.4|7766.4|7756.4|7764.4|7754.4|6
1607079310000|2020-12-04 10:55:10|7766.1|7756.1|7764.6|7754.6|7766.1|7756.1|7764.6|7754.6|5
1607079340000|2020-12-04 10:55:40|7764.9|7754.9|7765.1|7755.1|7765.4|7755.4|7764.9|7754.9|4
1607079350000|2020-12-04 10:55:50|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|3
1607079360000|2020-12-04 10:56:00|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|3
1607079370000|2020-12-04 10:56:10|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|2
1607079380000|2020-12-04 10:56:20|7765.6|7755.6|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|3
1607079390000|2020-12-04 10:56:30|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607079400000|2020-12-04 10:56:40|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1607079410000|2020-12-04 10:56:50|7765.1|7755.1|7764.9|7754.9|7765.6|7755.6|7764.9|7754.9|6
1607079420000|2020-12-04 10:57:00|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|6
1607079440000|2020-12-04 10:57:20|7764.1|7754.1|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|6
1607079450000|2020-12-04 10:57:30|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|2
1607079460000|2020-12-04 10:57:40|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607079470000|2020-12-04 10:57:50|7764.1|7754.1|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|8
1607079490000|2020-12-04 10:58:10|7763.6|7753.6|7762.6|7752.6|7763.6|7753.6|7762.6|7752.6|4
1607079510000|2020-12-04 10:58:30|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|2
1607079530000|2020-12-04 10:58:50|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607079540000|2020-12-04 10:59:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607079550000|2020-12-04 10:59:10|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607079560000|2020-12-04 10:59:20|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607079580000|2020-12-04 10:59:40|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|2
1607079620000|2020-12-04 11:00:20|7764.4|7754.4|7764.9|7754.9|7764.9|7754.9|7764.1|7754.1|4
1607079630000|2020-12-04 11:00:30|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7763.9|7753.9|4
1607079640000|2020-12-04 11:00:40|7764.6|7754.6|7766.1|7756.1|7766.1|7756.1|7764.6|7754.6|10
1607079650000|2020-12-04 11:00:50|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607079660000|2020-12-04 11:01:00|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|3
1607079670000|2020-12-04 11:01:10|7765.4|7755.4|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|5
1607079680000|2020-12-04 11:01:20|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1607079690000|2020-12-04 11:01:30|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607079700000|2020-12-04 11:01:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607079710000|2020-12-04 11:01:50|7764.6|7754.6|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|7
1607079720000|2020-12-04 11:02:00|7764.1|7754.1|7762.1|7752.1|7764.1|7754.1|7762.1|7752.1|3
1607079740000|2020-12-04 11:02:20|7761.9|7751.9|7762.4|7752.4|7762.4|7752.4|7761.1|7751.1|5
1607079750000|2020-12-04 11:02:30|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607079760000|2020-12-04 11:02:40|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7761.4|7751.4|2
1607079770000|2020-12-04 11:02:50|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7760.4|7750.4|4
1607079780000|2020-12-04 11:03:00|7760.9|7750.9|7760.4|7750.4|7760.9|7750.9|7760.4|7750.4|2
1607079790000|2020-12-04 11:03:10|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1607079800000|2020-12-04 11:03:20|7759.6|7749.6|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|3
1607079810000|2020-12-04 11:03:30|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|4
1607079840000|2020-12-04 11:04:00|7758.4|7748.4|7758.9|7748.9|7759.1|7749.1|7758.4|7748.4|3
1607079850000|2020-12-04 11:04:10|7758.6|7748.6|7757.6|7747.6|7758.6|7748.6|7757.4|7747.4|5
1607079860000|2020-12-04 11:04:20|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|2
1607079880000|2020-12-04 11:04:40|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607079890000|2020-12-04 11:04:50|7758.4|7748.4|7757.6|7747.6|7758.4|7748.4|7757.4|7747.4|6
1607079900000|2020-12-04 11:05:00|7757.4|7747.4|7757.4|7747.4|7757.6|7747.6|7756.9|7746.9|6
1607079910000|2020-12-04 11:05:10|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|5
1607079920000|2020-12-04 11:05:20|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|3
1607079930000|2020-12-04 11:05:30|7757.6|7747.6|7758.4|7748.4|7758.6|7748.6|7757.6|7747.6|6
1607079940000|2020-12-04 11:05:40|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|4
1607079950000|2020-12-04 11:05:50|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7757.9|7747.9|5
1607079960000|2020-12-04 11:06:00|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|3
1607079970000|2020-12-04 11:06:10|7758.6|7748.6|7758.6|7748.6|7758.9|7748.9|7758.4|7748.4|7
1607079980000|2020-12-04 11:06:20|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|2
1607079990000|2020-12-04 11:06:30|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|3
1607080000000|2020-12-04 11:06:40|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|5
1607080010000|2020-12-04 11:06:50|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607080030000|2020-12-04 11:07:10|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|3
1607080040000|2020-12-04 11:07:20|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607080060000|2020-12-04 11:07:40|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.6|7747.6|2
1607080070000|2020-12-04 11:07:50|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.6|7747.6|2
1607080080000|2020-12-04 11:08:00|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607080090000|2020-12-04 11:08:10|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607080110000|2020-12-04 11:08:30|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607080120000|2020-12-04 11:08:40|7756.9|7746.9|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|8
1607080130000|2020-12-04 11:08:50|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|2
1607080140000|2020-12-04 11:09:00|7756.1|7746.1|7756.6|7746.6|7756.9|7746.9|7755.9|7745.9|7
1607080150000|2020-12-04 11:09:10|7756.9|7746.9|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|6
1607080160000|2020-12-04 11:09:20|7757.1|7747.1|7757.9|7747.9|7757.9|7747.9|7756.6|7746.6|5
1607080170000|2020-12-04 11:09:30|7758.1|7748.1|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|4
1607080180000|2020-12-04 11:09:40|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|3
1607080190000|2020-12-04 11:09:50|7758.1|7748.1|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|3
1607080200000|2020-12-04 11:10:00|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|3
1607080210000|2020-12-04 11:10:10|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607080220000|2020-12-04 11:10:20|7758.1|7748.1|7758.9|7748.9|7759.1|7749.1|7758.1|7748.1|4
1607080230000|2020-12-04 11:10:30|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|4
1607080240000|2020-12-04 11:10:40|7758.6|7748.6|7757.9|7747.9|7758.6|7748.6|7757.9|7747.9|3
1607080250000|2020-12-04 11:10:50|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|2
1607080280000|2020-12-04 11:11:20|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607080290000|2020-12-04 11:11:30|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607080300000|2020-12-04 11:11:40|7758.9|7748.9|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|6
1607080330000|2020-12-04 11:12:10|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607080350000|2020-12-04 11:12:30|7758.9|7748.9|7759.4|7749.4|7759.4|7749.4|7758.6|7748.6|4
1607080370000|2020-12-04 11:12:50|7759.6|7749.6|7760.1|7750.1|7760.1|7750.1|7759.6|7749.6|2
1607080380000|2020-12-04 11:13:00|7760.4|7750.4|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|3
1607080390000|2020-12-04 11:13:10|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|2
1607080400000|2020-12-04 11:13:20|7761.9|7751.9|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|4
1607080420000|2020-12-04 11:13:40|7760.6|7750.6|7759.6|7749.6|7760.6|7750.6|7759.6|7749.6|3
1607080430000|2020-12-04 11:13:50|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7759.1|7749.1|4
1607080440000|2020-12-04 11:14:00|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607080450000|2020-12-04 11:14:10|7759.4|7749.4|7758.9|7748.9|7759.9|7749.9|7758.9|7748.9|6
1607080490000|2020-12-04 11:14:50|7759.1|7749.1|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|2
1607080510000|2020-12-04 11:15:10|7760.1|7750.1|7760.4|7750.4|7760.4|7750.4|7760.1|7750.1|2
1607080550000|2020-12-04 11:15:50|7760.6|7750.6|7760.9|7750.9|7761.1|7751.1|7760.6|7750.6|4
1607080560000|2020-12-04 11:16:00|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607080570000|2020-12-04 11:16:10|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607080580000|2020-12-04 11:16:20|7760.6|7750.6|7761.4|7751.4|7761.4|7751.4|7760.6|7750.6|3
1607080600000|2020-12-04 11:16:40|7761.6|7751.6|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|2
1607080610000|2020-12-04 11:16:50|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607080640000|2020-12-04 11:17:20|7762.4|7752.4|7760.9|7750.9|7762.4|7752.4|7760.9|7750.9|4
1607080650000|2020-12-04 11:17:30|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607080660000|2020-12-04 11:17:40|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|3
1607080670000|2020-12-04 11:17:50|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|2
1607080690000|2020-12-04 11:18:10|7761.1|7751.1|7760.4|7750.4|7761.1|7751.1|7760.4|7750.4|4
1607080700000|2020-12-04 11:18:20|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1607080710000|2020-12-04 11:18:30|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607080720000|2020-12-04 11:18:40|7759.9|7749.9|7759.4|7749.4|7759.9|7749.9|7759.4|7749.4|2
1607080730000|2020-12-04 11:18:50|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|3
1607080750000|2020-12-04 11:19:10|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607080780000|2020-12-04 11:19:40|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|2
1607080800000|2020-12-04 11:20:00|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1607080810000|2020-12-04 11:20:10|7759.6|7749.6|7759.9|7749.9|7760.1|7750.1|7759.6|7749.6|4
1607080820000|2020-12-04 11:20:20|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607080830000|2020-12-04 11:20:30|7760.4|7750.4|7760.4|7750.4|7760.6|7750.6|7760.4|7750.4|3
1607080840000|2020-12-04 11:20:40|7760.1|7750.1|7760.4|7750.4|7760.4|7750.4|7759.9|7749.9|4
1607080860000|2020-12-04 11:21:00|7760.9|7750.9|7761.9|7751.9|7761.9|7751.9|7760.9|7750.9|3
1607080870000|2020-12-04 11:21:10|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7760.9|7750.9|4
1607080880000|2020-12-04 11:21:20|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607080890000|2020-12-04 11:21:30|7760.9|7750.9|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|3
1607080900000|2020-12-04 11:21:40|7759.9|7749.9|7759.4|7749.4|7759.9|7749.9|7759.4|7749.4|2
1607080910000|2020-12-04 11:21:50|7759.9|7749.9|7759.4|7749.4|7759.9|7749.9|7759.4|7749.4|2
1607080920000|2020-12-04 11:22:00|7759.6|7749.6|7759.4|7749.4|7759.9|7749.9|7759.4|7749.4|4
1607080930000|2020-12-04 11:22:10|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.6|7748.6|4
1607080940000|2020-12-04 11:22:20|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1607080950000|2020-12-04 11:22:30|7759.4|7749.4|7756.6|7746.6|7759.4|7749.4|7756.6|7746.6|2
1607080970000|2020-12-04 11:22:50|7756.4|7746.4|7755.6|7745.6|7756.4|7746.4|7754.9|7744.9|5
1607081010000|2020-12-04 11:23:30|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7756.1|7746.1|2
1607081020000|2020-12-04 11:23:40|7756.1|7746.1|7754.6|7744.6|7756.1|7746.1|7754.6|7744.6|4
1607081040000|2020-12-04 11:24:00|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.6|7744.6|2
1607081050000|2020-12-04 11:24:10|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7755.1|7745.1|2
1607081060000|2020-12-04 11:24:20|7755.4|7745.4|7754.9|7744.9|7755.4|7745.4|7754.9|7744.9|3
1607081070000|2020-12-04 11:24:30|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607081080000|2020-12-04 11:24:40|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607081090000|2020-12-04 11:24:50|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607081100000|2020-12-04 11:25:00|7754.9|7744.9|7755.4|7745.4|7755.4|7745.4|7754.9|7744.9|3
1607081110000|2020-12-04 11:25:10|7755.1|7745.1|7754.9|7744.9|7755.1|7745.1|7754.9|7744.9|2
1607081120000|2020-12-04 11:25:20|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1607081150000|2020-12-04 11:25:50|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607081190000|2020-12-04 11:26:30|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607081220000|2020-12-04 11:27:00|7755.9|7745.9|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|3
1607081230000|2020-12-04 11:27:10|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607081240000|2020-12-04 11:27:20|7756.1|7746.1|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|2
1607081260000|2020-12-04 11:27:40|7756.9|7746.9|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|5
1607081270000|2020-12-04 11:27:50|7757.1|7747.1|7757.4|7747.4|7757.6|7747.6|7757.1|7747.1|4
1607081280000|2020-12-04 11:28:00|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607081290000|2020-12-04 11:28:10|7757.1|7747.1|7758.4|7748.4|7758.4|7748.4|7757.1|7747.1|5
1607081310000|2020-12-04 11:28:30|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|3
1607081320000|2020-12-04 11:28:40|7758.6|7748.6|7758.9|7748.9|7759.1|7749.1|7758.6|7748.6|3
1607081330000|2020-12-04 11:28:50|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|2
1607081340000|2020-12-04 11:29:00|7758.6|7748.6|7759.1|7749.1|7759.1|7749.1|7758.6|7748.6|3
1607081350000|2020-12-04 11:29:10|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607081410000|2020-12-04 11:30:10|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607081420000|2020-12-04 11:30:20|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.1|7749.1|7
1607081430000|2020-12-04 11:30:30|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1607081450000|2020-12-04 11:30:50|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1607081460000|2020-12-04 11:31:00|7759.9|7749.9|7758.9|7748.9|7759.9|7749.9|7758.9|7748.9|4
1607081470000|2020-12-04 11:31:10|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|3
1607081480000|2020-12-04 11:31:20|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|4
1607081490000|2020-12-04 11:31:30|7758.4|7748.4|7758.9|7748.9|7759.1|7749.1|7758.4|7748.4|3
1607081500000|2020-12-04 11:31:40|7759.1|7749.1|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|2
1607081520000|2020-12-04 11:32:00|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.6|7747.6|7
1607081530000|2020-12-04 11:32:10|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607081550000|2020-12-04 11:32:30|7758.4|7748.4|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|3
1607081560000|2020-12-04 11:32:40|7758.6|7748.6|7759.1|7749.1|7759.1|7749.1|7758.6|7748.6|2
1607081580000|2020-12-04 11:33:00|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1607081590000|2020-12-04 11:33:10|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607081600000|2020-12-04 11:33:20|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1607081610000|2020-12-04 11:33:30|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|2
1607081620000|2020-12-04 11:33:40|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607081630000|2020-12-04 11:33:50|7758.6|7748.6|7758.6|7748.6|7758.9|7748.9|7758.6|7748.6|3
1607081640000|2020-12-04 11:34:00|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1607081650000|2020-12-04 11:34:10|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|2
1607081660000|2020-12-04 11:34:20|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|2
1607081670000|2020-12-04 11:34:30|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|2
1607081710000|2020-12-04 11:35:10|7759.6|7749.6|7759.9|7749.9|7760.1|7750.1|7758.9|7748.9|8
1607081720000|2020-12-04 11:35:20|7760.1|7750.1|7761.1|7751.1|7761.9|7751.9|7760.1|7750.1|9
1607081730000|2020-12-04 11:35:30|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|3
1607081740000|2020-12-04 11:35:40|7760.6|7750.6|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|5
1607081750000|2020-12-04 11:35:50|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|3
1607081760000|2020-12-04 11:36:00|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1607081770000|2020-12-04 11:36:10|7759.9|7749.9|7761.9|7751.9|7761.9|7751.9|7759.9|7749.9|5
1607081790000|2020-12-04 11:36:30|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|2
1607081800000|2020-12-04 11:36:40|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1607081810000|2020-12-04 11:36:50|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607081820000|2020-12-04 11:37:00|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7760.6|7750.6|9
1607081830000|2020-12-04 11:37:10|7761.9|7751.9|7761.6|7751.6|7761.9|7751.9|7760.9|7750.9|6
1607081840000|2020-12-04 11:37:20|7761.9|7751.9|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|2
1607081850000|2020-12-04 11:37:30|7761.4|7751.4|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|3
1607081860000|2020-12-04 11:37:40|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1607081870000|2020-12-04 11:37:50|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607081880000|2020-12-04 11:38:00|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607081890000|2020-12-04 11:38:10|7761.4|7751.4|7763.4|7753.4|7764.1|7754.1|7761.1|7751.1|10
1607081900000|2020-12-04 11:38:20|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607081930000|2020-12-04 11:38:50|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.9|7752.9|3
1607081940000|2020-12-04 11:39:00|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|4
1607081950000|2020-12-04 11:39:10|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7761.9|7751.9|6
1607081960000|2020-12-04 11:39:20|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|3
1607081970000|2020-12-04 11:39:30|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|4
1607081980000|2020-12-04 11:39:40|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607082000000|2020-12-04 11:40:00|7762.4|7752.4|7761.4|7751.4|7762.6|7752.6|7761.4|7751.4|4
1607082010000|2020-12-04 11:40:10|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.6|7750.6|3
1607082020000|2020-12-04 11:40:20|7760.9|7750.9|7762.9|7752.9|7762.9|7752.9|7760.9|7750.9|5
1607082040000|2020-12-04 11:40:40|7763.1|7753.1|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|2
1607082050000|2020-12-04 11:40:50|7762.4|7752.4|7762.4|7752.4|7762.6|7752.6|7762.4|7752.4|3
1607082060000|2020-12-04 11:41:00|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7762.1|7752.1|2
1607082070000|2020-12-04 11:41:10|7762.1|7752.1|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|3
1607082080000|2020-12-04 11:41:20|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607082100000|2020-12-04 11:41:40|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|2
1607082110000|2020-12-04 11:41:50|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607082120000|2020-12-04 11:42:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607082130000|2020-12-04 11:42:10|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607082150000|2020-12-04 11:42:30|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607082160000|2020-12-04 11:42:40|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607082170000|2020-12-04 11:42:50|7763.6|7753.6|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|2
1607082180000|2020-12-04 11:43:00|7764.6|7754.6|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|4
1607082190000|2020-12-04 11:43:10|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607082200000|2020-12-04 11:43:20|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607082210000|2020-12-04 11:43:30|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607082220000|2020-12-04 11:43:40|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|2
1607082230000|2020-12-04 11:43:50|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607082240000|2020-12-04 11:44:00|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607082250000|2020-12-04 11:44:10|7764.1|7754.1|7764.1|7754.1|7764.4|7754.4|7764.1|7754.1|3
1607082270000|2020-12-04 11:44:30|7764.4|7754.4|7763.9|7753.9|7764.6|7754.6|7763.6|7753.6|9
1607082280000|2020-12-04 11:44:40|7763.6|7753.6|7764.9|7754.9|7764.9|7754.9|7763.6|7753.6|3
1607082290000|2020-12-04 11:44:50|7765.1|7755.1|7767.4|7757.4|7767.6|7757.6|7765.1|7755.1|5
1607082300000|2020-12-04 11:45:00|7767.1|7757.1|7765.9|7755.9|7767.9|7757.9|7765.9|7755.9|8
1607082310000|2020-12-04 11:45:10|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1607082330000|2020-12-04 11:45:30|7766.6|7756.6|7768.4|7758.4|7768.4|7758.4|7766.4|7756.4|8
1607082340000|2020-12-04 11:45:40|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|2
1607082350000|2020-12-04 11:45:50|7769.1|7759.1|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|4
1607082360000|2020-12-04 11:46:00|7768.6|7758.6|7767.6|7757.6|7768.6|7758.6|7767.4|7757.4|6
1607082370000|2020-12-04 11:46:10|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1607082380000|2020-12-04 11:46:20|7767.9|7757.9|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|2
1607082390000|2020-12-04 11:46:30|7768.4|7758.4|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|2
1607082400000|2020-12-04 11:46:40|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1607082410000|2020-12-04 11:46:50|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1607082460000|2020-12-04 11:47:40|7768.1|7758.1|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|4
1607082480000|2020-12-04 11:48:00|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1607082490000|2020-12-04 11:48:10|7768.1|7758.1|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|4
1607082500000|2020-12-04 11:48:20|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1607082510000|2020-12-04 11:48:30|7768.9|7758.9|7769.1|7759.1|7769.4|7759.4|7768.6|7758.6|5
1607082520000|2020-12-04 11:48:40|7768.9|7758.9|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|3
1607082540000|2020-12-04 11:49:00|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7766.6|7756.6|6
1607082550000|2020-12-04 11:49:10|7766.9|7756.9|7767.6|7757.6|7767.6|7757.6|7766.9|7756.9|3
1607082560000|2020-12-04 11:49:20|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|2
1607082570000|2020-12-04 11:49:30|7767.4|7757.4|7766.9|7756.9|7767.4|7757.4|7766.9|7756.9|3
1607082590000|2020-12-04 11:49:50|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.4|7755.4|4
1607082620000|2020-12-04 11:50:20|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607082630000|2020-12-04 11:50:30|7766.1|7756.1|7766.4|7756.4|7766.6|7756.6|7765.9|7755.9|6
1607082640000|2020-12-04 11:50:40|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|3
1607082650000|2020-12-04 11:50:50|7765.4|7755.4|7763.4|7753.4|7765.4|7755.4|7763.4|7753.4|6
1607082660000|2020-12-04 11:51:00|7763.6|7753.6|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|2
1607082670000|2020-12-04 11:51:10|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|3
1607082680000|2020-12-04 11:51:20|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|5
1607082690000|2020-12-04 11:51:30|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|3
1607082700000|2020-12-04 11:51:40|7765.4|7755.4|7765.9|7755.9|7766.1|7756.1|7765.4|7755.4|4
1607082710000|2020-12-04 11:51:50|7765.6|7755.6|7763.9|7753.9|7765.6|7755.6|7763.9|7753.9|9
1607082720000|2020-12-04 11:52:00|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607082730000|2020-12-04 11:52:10|7763.4|7753.4|7762.9|7752.9|7763.4|7753.4|7762.6|7752.6|4
1607082740000|2020-12-04 11:52:20|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.4|7752.4|2
1607082750000|2020-12-04 11:52:30|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607082790000|2020-12-04 11:53:10|7762.4|7752.4|7761.9|7751.9|7762.4|7752.4|7761.9|7751.9|2
1607082810000|2020-12-04 11:53:30|7762.1|7752.1|7763.4|7753.4|7763.4|7753.4|7762.1|7752.1|3
1607082820000|2020-12-04 11:53:40|7763.6|7753.6|7764.9|7754.9|7764.9|7754.9|7763.6|7753.6|5
1607082830000|2020-12-04 11:53:50|7765.1|7755.1|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|4
1607082840000|2020-12-04 11:54:00|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1607082850000|2020-12-04 11:54:10|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|3
1607082860000|2020-12-04 11:54:20|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|1
1607082890000|2020-12-04 11:54:50|7766.4|7756.4|7766.9|7756.9|7766.9|7756.9|7766.4|7756.4|3
1607082900000|2020-12-04 11:55:00|7767.1|7757.1|7767.4|7757.4|7767.4|7757.4|7767.1|7757.1|2
1607082910000|2020-12-04 11:55:10|7767.1|7757.1|7767.9|7757.9|7767.9|7757.9|7767.1|7757.1|4
1607082920000|2020-12-04 11:55:20|7767.6|7757.6|7767.4|7757.4|7767.6|7757.6|7767.4|7757.4|2
1607082930000|2020-12-04 11:55:30|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|3
1607082940000|2020-12-04 11:55:40|7767.4|7757.4|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|6
1607082950000|2020-12-04 11:55:50|7766.6|7756.6|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|5
1607082960000|2020-12-04 11:56:00|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607082980000|2020-12-04 11:56:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607083000000|2020-12-04 11:56:40|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607083010000|2020-12-04 11:56:50|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1607083020000|2020-12-04 11:57:00|7765.9|7755.9|7764.9|7754.9|7766.4|7756.4|7764.9|7754.9|5
1607083030000|2020-12-04 11:57:10|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|2
1607083070000|2020-12-04 11:57:50|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607083080000|2020-12-04 11:58:00|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|4
1607083090000|2020-12-04 11:58:10|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.9|7752.9|4
1607083110000|2020-12-04 11:58:30|7762.9|7752.9|7761.9|7751.9|7762.9|7752.9|7761.9|7751.9|2
1607083120000|2020-12-04 11:58:40|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607083140000|2020-12-04 11:59:00|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|4
1607083150000|2020-12-04 11:59:10|7762.4|7752.4|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|2
1607083160000|2020-12-04 11:59:20|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7761.4|7751.4|2
1607083170000|2020-12-04 11:59:30|7760.9|7750.9|7762.1|7752.1|7762.1|7752.1|7760.9|7750.9|3
1607083190000|2020-12-04 11:59:50|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.4|7751.4|4
1607083200000|2020-12-04 12:00:00|7762.4|7752.4|7760.9|7750.9|7762.4|7752.4|7760.9|7750.9|6
1607083210000|2020-12-04 12:00:10|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607083220000|2020-12-04 12:00:20|7760.9|7750.9|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|3
1607083230000|2020-12-04 12:00:30|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607083240000|2020-12-04 12:00:40|7760.6|7750.6|7761.4|7751.4|7761.4|7751.4|7760.6|7750.6|3
1607083250000|2020-12-04 12:00:50|7761.6|7751.6|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|3
1607083260000|2020-12-04 12:01:00|7762.1|7752.1|7761.6|7751.6|7762.1|7752.1|7761.4|7751.4|4
1607083270000|2020-12-04 12:01:10|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|3
1607083280000|2020-12-04 12:01:20|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607083300000|2020-12-04 12:01:40|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607083310000|2020-12-04 12:01:50|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.9|7750.9|2
1607083320000|2020-12-04 12:02:00|7761.4|7751.4|7762.1|7752.1|7762.1|7752.1|7761.4|7751.4|2
1607083330000|2020-12-04 12:02:10|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607083370000|2020-12-04 12:02:50|7762.1|7752.1|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|2
1607083380000|2020-12-04 12:03:00|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607083400000|2020-12-04 12:03:20|7762.6|7752.6|7760.6|7750.6|7762.6|7752.6|7760.6|7750.6|4
1607083420000|2020-12-04 12:03:40|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607083430000|2020-12-04 12:03:50|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1607083440000|2020-12-04 12:04:00|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|2
1607083450000|2020-12-04 12:04:10|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607083460000|2020-12-04 12:04:20|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1607083470000|2020-12-04 12:04:30|7758.9|7748.9|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|6
1607083480000|2020-12-04 12:04:40|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|5
1607083490000|2020-12-04 12:04:50|7758.4|7748.4|7757.4|7747.4|7758.4|7748.4|7757.4|7747.4|2
1607083500000|2020-12-04 12:05:00|7757.1|7747.1|7756.1|7746.1|7757.1|7747.1|7756.1|7746.1|3
1607083510000|2020-12-04 12:05:10|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.9|7745.9|3
1607083520000|2020-12-04 12:05:20|7756.1|7746.1|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|3
1607083560000|2020-12-04 12:06:00|7756.9|7746.9|7757.4|7747.4|7757.4|7747.4|7756.9|7746.9|3
1607083570000|2020-12-04 12:06:10|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1607083580000|2020-12-04 12:06:20|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1607083590000|2020-12-04 12:06:30|7756.6|7746.6|7755.4|7745.4|7756.6|7746.6|7755.4|7745.4|5
1607083600000|2020-12-04 12:06:40|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.4|7745.4|4
1607083610000|2020-12-04 12:06:50|7755.9|7745.9|7753.6|7743.6|7756.1|7746.1|7753.4|7743.4|6
1607083620000|2020-12-04 12:07:00|7753.9|7743.9|7755.1|7745.1|7755.1|7745.1|7753.9|7743.9|3
1607083630000|2020-12-04 12:07:10|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7754.6|7744.6|8
1607083640000|2020-12-04 12:07:20|7755.1|7745.1|7755.9|7745.9|7755.9|7745.9|7755.1|7745.1|4
1607083650000|2020-12-04 12:07:30|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7754.9|7744.9|2
1607083660000|2020-12-04 12:07:40|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|2
1607083670000|2020-12-04 12:07:50|7754.4|7744.4|7751.9|7741.9|7754.4|7744.4|7751.9|7741.9|5
1607083680000|2020-12-04 12:08:00|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|6
1607083690000|2020-12-04 12:08:10|7753.4|7743.4|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|4
1607083700000|2020-12-04 12:08:20|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607083710000|2020-12-04 12:08:30|7754.1|7744.1|7752.1|7742.1|7754.1|7744.1|7752.1|7742.1|7
1607083720000|2020-12-04 12:08:40|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|3
1607083730000|2020-12-04 12:08:50|7752.6|7742.6|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|2
1607083750000|2020-12-04 12:09:10|7753.4|7743.4|7752.9|7742.9|7753.4|7743.4|7752.9|7742.9|2
1607083760000|2020-12-04 12:09:20|7752.6|7742.6|7751.9|7741.9|7752.6|7742.6|7751.9|7741.9|3
1607083770000|2020-12-04 12:09:30|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1607083780000|2020-12-04 12:09:40|7752.4|7742.4|7750.9|7740.9|7752.4|7742.4|7750.6|7740.6|8
1607083790000|2020-12-04 12:09:50|7749.9|7739.9|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|5
1607083800000|2020-12-04 12:10:00|7750.1|7740.1|7750.1|7740.1|7751.4|7741.4|7750.1|7740.1|7
1607083810000|2020-12-04 12:10:10|7750.4|7740.4|7750.6|7740.6|7751.4|7741.4|7750.4|7740.4|8
1607083820000|2020-12-04 12:10:20|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7749.6|7739.6|7
1607083850000|2020-12-04 12:10:50|7750.9|7740.9|7751.6|7741.6|7751.6|7741.6|7750.9|7740.9|3
1607083860000|2020-12-04 12:11:00|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|5
1607083870000|2020-12-04 12:11:10|7752.1|7742.1|7750.9|7740.9|7752.6|7742.6|7750.9|7740.9|5
1607083880000|2020-12-04 12:11:20|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|3
1607083890000|2020-12-04 12:11:30|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.4|7739.4|4
1607083910000|2020-12-04 12:11:50|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|2
1607083920000|2020-12-04 12:12:00|7750.6|7740.6|7751.1|7741.1|7751.6|7741.6|7750.6|7740.6|6
1607083930000|2020-12-04 12:12:10|7751.4|7741.4|7751.6|7741.6|7752.1|7742.1|7751.4|7741.4|5
1607083940000|2020-12-04 12:12:20|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7751.4|7741.4|3
1607083950000|2020-12-04 12:12:30|7752.1|7742.1|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|7
1607083960000|2020-12-04 12:12:40|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|3
1607083970000|2020-12-04 12:12:50|7752.6|7742.6|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|3
1607083980000|2020-12-04 12:13:00|7752.4|7742.4|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|5
1607083990000|2020-12-04 12:13:10|7752.1|7742.1|7753.4|7743.4|7753.6|7743.6|7752.1|7742.1|8
1607084000000|2020-12-04 12:13:20|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7751.9|7741.9|4
1607084010000|2020-12-04 12:13:30|7752.4|7742.4|7751.4|7741.4|7752.4|7742.4|7751.4|7741.4|3
1607084030000|2020-12-04 12:13:50|7751.6|7741.6|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|4
1607084040000|2020-12-04 12:14:00|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1607084050000|2020-12-04 12:14:10|7751.9|7741.9|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|4
1607084060000|2020-12-04 12:14:20|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|3
1607084070000|2020-12-04 12:14:30|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607084080000|2020-12-04 12:14:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607084090000|2020-12-04 12:14:50|7752.1|7742.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|4
1607084100000|2020-12-04 12:15:00|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|7
1607084110000|2020-12-04 12:15:10|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1607084130000|2020-12-04 12:15:30|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607084140000|2020-12-04 12:15:40|7753.1|7743.1|7752.4|7742.4|7753.4|7743.4|7752.4|7742.4|9
1607084150000|2020-12-04 12:15:50|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|4
1607084160000|2020-12-04 12:16:00|7753.1|7743.1|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|6
1607084170000|2020-12-04 12:16:10|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|4
1607084180000|2020-12-04 12:16:20|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1607084190000|2020-12-04 12:16:30|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|5
1607084200000|2020-12-04 12:16:40|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|2
1607084210000|2020-12-04 12:16:50|7752.6|7742.6|7753.1|7743.1|7753.1|7743.1|7752.6|7742.6|3
1607084220000|2020-12-04 12:17:00|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7753.4|7743.4|8
1607084230000|2020-12-04 12:17:10|7754.9|7744.9|7755.4|7745.4|7756.9|7746.9|7754.9|7744.9|13
1607084240000|2020-12-04 12:17:20|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1607084250000|2020-12-04 12:17:30|7755.6|7745.6|7755.4|7745.4|7755.6|7745.6|7755.4|7745.4|2
1607084260000|2020-12-04 12:17:40|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|3
1607084270000|2020-12-04 12:17:50|7755.4|7745.4|7753.1|7743.1|7755.4|7745.4|7753.1|7743.1|5
1607084280000|2020-12-04 12:18:00|7752.9|7742.9|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|2
1607084290000|2020-12-04 12:18:10|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|3
1607084300000|2020-12-04 12:18:20|7753.1|7743.1|7751.9|7741.9|7753.1|7743.1|7751.9|7741.9|4
1607084310000|2020-12-04 12:18:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607084320000|2020-12-04 12:18:40|7752.4|7742.4|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|4
1607084330000|2020-12-04 12:18:50|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1607084340000|2020-12-04 12:19:00|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607084350000|2020-12-04 12:19:10|7753.1|7743.1|7754.6|7744.6|7754.9|7744.9|7753.1|7743.1|6
1607084360000|2020-12-04 12:19:20|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607084380000|2020-12-04 12:19:40|7754.6|7744.6|7755.4|7745.4|7755.4|7745.4|7754.6|7744.6|2
1607084390000|2020-12-04 12:19:50|7754.9|7744.9|7756.4|7746.4|7756.4|7746.4|7754.9|7744.9|4
1607084400000|2020-12-04 12:20:00|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607084410000|2020-12-04 12:20:10|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607084420000|2020-12-04 12:20:20|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607084430000|2020-12-04 12:20:30|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607084440000|2020-12-04 12:20:40|7756.4|7746.4|7757.9|7747.9|7757.9|7747.9|7756.4|7746.4|5
1607084460000|2020-12-04 12:21:00|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607084470000|2020-12-04 12:21:10|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7756.6|7746.6|5
1607084490000|2020-12-04 12:21:30|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|2
1607084520000|2020-12-04 12:22:00|7757.1|7747.1|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|2
1607084530000|2020-12-04 12:22:10|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|3
1607084550000|2020-12-04 12:22:30|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|3
1607084560000|2020-12-04 12:22:40|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|2
1607084580000|2020-12-04 12:23:00|7758.1|7748.1|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|2
1607084590000|2020-12-04 12:23:10|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|2
1607084600000|2020-12-04 12:23:20|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|3
1607084610000|2020-12-04 12:23:30|7757.9|7747.9|7756.6|7746.6|7757.9|7747.9|7756.4|7746.4|3
1607084620000|2020-12-04 12:23:40|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7756.4|7746.4|2
1607084630000|2020-12-04 12:23:50|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7756.4|7746.4|2
1607084640000|2020-12-04 12:24:00|7756.9|7746.9|7757.6|7747.6|7757.6|7747.6|7756.9|7746.9|2
1607084670000|2020-12-04 12:24:30|7757.4|7747.4|7756.1|7746.1|7757.4|7747.4|7755.4|7745.4|5
1607084680000|2020-12-04 12:24:40|7756.4|7746.4|7759.4|7749.4|7759.4|7749.4|7756.4|7746.4|5
1607084690000|2020-12-04 12:24:50|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|4
1607084700000|2020-12-04 12:25:00|7758.6|7748.6|7758.4|7748.4|7760.6|7750.6|7758.4|7748.4|8
1607084720000|2020-12-04 12:25:20|7758.6|7748.6|7761.4|7751.4|7761.4|7751.4|7758.6|7748.6|3
1607084730000|2020-12-04 12:25:30|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607084740000|2020-12-04 12:25:40|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7759.9|7749.9|4
1607084750000|2020-12-04 12:25:50|7759.9|7749.9|7759.1|7749.1|7759.9|7749.9|7759.1|7749.1|3
1607084760000|2020-12-04 12:26:00|7759.4|7749.4|7760.6|7750.6|7760.6|7750.6|7759.4|7749.4|2
1607084780000|2020-12-04 12:26:20|7760.9|7750.9|7761.1|7751.1|7761.4|7751.4|7760.9|7750.9|5
1607084790000|2020-12-04 12:26:30|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|3
1607084800000|2020-12-04 12:26:40|7761.6|7751.6|7762.4|7752.4|7762.6|7752.6|7761.6|7751.6|3
1607084810000|2020-12-04 12:26:50|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7762.6|7752.6|2
1607084830000|2020-12-04 12:27:10|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1607084840000|2020-12-04 12:27:20|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607084860000|2020-12-04 12:27:40|7763.1|7753.1|7761.6|7751.6|7763.1|7753.1|7761.6|7751.6|4
1607084870000|2020-12-04 12:27:50|7761.9|7751.9|7761.1|7751.1|7762.4|7752.4|7761.1|7751.1|5
1607084880000|2020-12-04 12:28:00|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7760.4|7750.4|6
1607084890000|2020-12-04 12:28:10|7760.6|7750.6|7761.1|7751.1|7761.1|7751.1|7760.6|7750.6|5
1607084910000|2020-12-04 12:28:30|7760.6|7750.6|7758.4|7748.4|7760.6|7750.6|7758.4|7748.4|2
1607084920000|2020-12-04 12:28:40|7758.1|7748.1|7756.4|7746.4|7758.1|7748.1|7756.4|7746.4|5
1607084930000|2020-12-04 12:28:50|7756.1|7746.1|7756.4|7746.4|7756.9|7746.9|7756.1|7746.1|7
1607084940000|2020-12-04 12:29:00|7756.6|7746.6|7756.6|7746.6|7756.9|7746.9|7756.4|7746.4|5
1607084960000|2020-12-04 12:29:20|7756.4|7746.4|7755.6|7745.6|7756.4|7746.4|7755.6|7745.6|2
1607084970000|2020-12-04 12:29:30|7755.4|7745.4|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|3
1607085000000|2020-12-04 12:30:00|7754.4|7744.4|7756.9|7746.9|7757.4|7747.4|7754.4|7744.4|11
1607085010000|2020-12-04 12:30:10|7757.1|7747.1|7755.4|7745.4|7757.1|7747.1|7755.1|7745.1|5
1607085020000|2020-12-04 12:30:20|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7754.9|7744.9|4
1607085030000|2020-12-04 12:30:30|7755.6|7745.6|7755.4|7745.4|7755.6|7745.6|7754.6|7744.6|7
1607085040000|2020-12-04 12:30:40|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1607085050000|2020-12-04 12:30:50|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|3
1607085060000|2020-12-04 12:31:00|7755.1|7745.1|7753.6|7743.6|7755.1|7745.1|7753.6|7743.6|3
1607085070000|2020-12-04 12:31:10|7753.4|7743.4|7751.9|7741.9|7753.4|7743.4|7751.9|7741.9|10
1607085080000|2020-12-04 12:31:20|7752.1|7742.1|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|9
1607085090000|2020-12-04 12:31:30|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|2
1607085100000|2020-12-04 12:31:40|7752.9|7742.9|7751.6|7741.6|7752.9|7742.9|7751.4|7741.4|6
1607085110000|2020-12-04 12:31:50|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|3
1607085120000|2020-12-04 12:32:00|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607085130000|2020-12-04 12:32:10|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|4
1607085140000|2020-12-04 12:32:20|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|4
1607085150000|2020-12-04 12:32:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607085160000|2020-12-04 12:32:40|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|6
1607085170000|2020-12-04 12:32:50|7752.6|7742.6|7751.6|7741.6|7753.6|7743.6|7751.6|7741.6|9
1607085180000|2020-12-04 12:33:00|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|6
1607085190000|2020-12-04 12:33:10|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|2
1607085200000|2020-12-04 12:33:20|7751.4|7741.4|7752.1|7742.1|7752.1|7742.1|7750.9|7740.9|7
1607085210000|2020-12-04 12:33:30|7751.9|7741.9|7753.6|7743.6|7754.4|7744.4|7751.9|7741.9|9
1607085220000|2020-12-04 12:33:40|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.4|7742.4|4
1607085230000|2020-12-04 12:33:50|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|9
1607085240000|2020-12-04 12:34:00|7752.9|7742.9|7752.4|7742.4|7753.1|7743.1|7751.9|7741.9|10
1607085250000|2020-12-04 12:34:10|7752.6|7742.6|7752.9|7742.9|7753.4|7743.4|7752.6|7742.6|5
1607085260000|2020-12-04 12:34:20|7753.1|7743.1|7755.9|7745.9|7755.9|7745.9|7753.1|7743.1|9
1607085270000|2020-12-04 12:34:30|7756.4|7746.4|7756.4|7746.4|7756.9|7746.9|7756.1|7746.1|8
1607085280000|2020-12-04 12:34:40|7756.9|7746.9|7757.9|7747.9|7758.1|7748.1|7755.9|7745.9|13
1607085290000|2020-12-04 12:34:50|7757.6|7747.6|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|8
1607085300000|2020-12-04 12:35:00|7758.1|7748.1|7758.9|7748.9|7758.9|7748.9|7758.1|7748.1|4
1607085310000|2020-12-04 12:35:10|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607085320000|2020-12-04 12:35:20|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|3
1607085330000|2020-12-04 12:35:30|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607085340000|2020-12-04 12:35:40|7758.4|7748.4|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|5
1607085350000|2020-12-04 12:35:50|7757.9|7747.9|7758.1|7748.1|7758.6|7748.6|7757.9|7747.9|5
1607085360000|2020-12-04 12:36:00|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|3
1607085370000|2020-12-04 12:36:10|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607085380000|2020-12-04 12:36:20|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7755.6|7745.6|8
1607085390000|2020-12-04 12:36:30|7756.9|7746.9|7757.1|7747.1|7757.4|7747.4|7756.9|7746.9|4
1607085400000|2020-12-04 12:36:40|7756.9|7746.9|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|5
1607085410000|2020-12-04 12:36:50|7756.6|7746.6|7755.6|7745.6|7756.6|7746.6|7755.6|7745.6|4
1607085420000|2020-12-04 12:37:00|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7755.6|7745.6|6
1607085430000|2020-12-04 12:37:10|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607085440000|2020-12-04 12:37:20|7755.6|7745.6|7755.9|7745.9|7755.9|7745.9|7755.4|7745.4|4
1607085450000|2020-12-04 12:37:30|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|3
1607085460000|2020-12-04 12:37:40|7755.9|7745.9|7756.1|7746.1|7756.1|7746.1|7755.9|7745.9|2
1607085470000|2020-12-04 12:37:50|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607085480000|2020-12-04 12:38:00|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.6|7745.6|4
1607085490000|2020-12-04 12:38:10|7755.6|7745.6|7755.1|7745.1|7755.6|7745.6|7755.1|7745.1|3
1607085500000|2020-12-04 12:38:20|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|3
1607085520000|2020-12-04 12:38:40|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607085550000|2020-12-04 12:39:10|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607085560000|2020-12-04 12:39:20|7754.1|7744.1|7756.4|7746.4|7756.4|7746.4|7754.1|7744.1|3
1607085570000|2020-12-04 12:39:30|7756.1|7746.1|7757.1|7747.1|7757.4|7747.4|7756.1|7746.1|7
1607085580000|2020-12-04 12:39:40|7757.4|7747.4|7757.6|7747.6|7758.1|7748.1|7757.4|7747.4|5
1607085590000|2020-12-04 12:39:50|7757.9|7747.9|7756.9|7746.9|7758.1|7748.1|7756.9|7746.9|5
1607085600000|2020-12-04 12:40:00|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|2
1607085640000|2020-12-04 12:40:40|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607085650000|2020-12-04 12:40:50|7757.6|7747.6|7756.9|7746.9|7757.6|7747.6|7756.9|7746.9|3
1607085660000|2020-12-04 12:41:00|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7756.9|7746.9|3
1607085680000|2020-12-04 12:41:20|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607085690000|2020-12-04 12:41:30|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607085700000|2020-12-04 12:41:40|7757.4|7747.4|7756.1|7746.1|7757.4|7747.4|7756.1|7746.1|4
1607085710000|2020-12-04 12:41:50|7755.9|7745.9|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|5
1607085730000|2020-12-04 12:42:10|7755.1|7745.1|7754.4|7744.4|7755.1|7745.1|7754.1|7744.1|3
1607085740000|2020-12-04 12:42:20|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.1|7744.1|4
1607085750000|2020-12-04 12:42:30|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.6|7744.6|2
1607085770000|2020-12-04 12:42:50|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|2
1607085810000|2020-12-04 12:43:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607085820000|2020-12-04 12:43:40|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607085830000|2020-12-04 12:43:50|7754.6|7744.6|7755.1|7745.1|7755.1|7745.1|7754.6|7744.6|2
1607085840000|2020-12-04 12:44:00|7755.4|7745.4|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|4
1607085850000|2020-12-04 12:44:10|7755.4|7745.4|7756.1|7746.1|7756.1|7746.1|7755.4|7745.4|4
1607085860000|2020-12-04 12:44:20|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|2
1607085870000|2020-12-04 12:44:30|7756.1|7746.1|7755.1|7745.1|7756.1|7746.1|7754.9|7744.9|5
1607085880000|2020-12-04 12:44:40|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|3
1607085890000|2020-12-04 12:44:50|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607085900000|2020-12-04 12:45:00|7753.1|7743.1|7752.1|7742.1|7753.1|7743.1|7751.6|7741.6|4
1607085910000|2020-12-04 12:45:10|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|5
1607085920000|2020-12-04 12:45:20|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.1|7740.1|6
1607085930000|2020-12-04 12:45:30|7750.1|7740.1|7747.6|7737.6|7750.1|7740.1|7747.6|7737.6|2
1607085940000|2020-12-04 12:45:40|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|3
1607085950000|2020-12-04 12:45:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607085960000|2020-12-04 12:46:00|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1607085970000|2020-12-04 12:46:10|7747.9|7737.9|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|5
1607085980000|2020-12-04 12:46:20|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|4
1607085990000|2020-12-04 12:46:30|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607086000000|2020-12-04 12:46:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|7
1607086020000|2020-12-04 12:47:00|7747.4|7737.4|7747.9|7737.9|7748.4|7738.4|7747.4|7737.4|4
1607086030000|2020-12-04 12:47:10|7747.6|7737.6|7746.4|7736.4|7747.6|7737.6|7746.4|7736.4|3
1607086040000|2020-12-04 12:47:20|7746.6|7736.6|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|5
1607086050000|2020-12-04 12:47:30|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|2
1607086060000|2020-12-04 12:47:40|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.4|7733.4|4
1607086070000|2020-12-04 12:47:50|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.1|7733.1|5
1607086080000|2020-12-04 12:48:00|7744.4|7734.4|7745.4|7735.4|7745.6|7735.6|7744.4|7734.4|4
1607086090000|2020-12-04 12:48:10|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|3
1607086110000|2020-12-04 12:48:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607086120000|2020-12-04 12:48:40|7744.9|7734.9|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|3
1607086130000|2020-12-04 12:48:50|7744.6|7734.6|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|3
1607086140000|2020-12-04 12:49:00|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607086150000|2020-12-04 12:49:10|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|4
1607086160000|2020-12-04 12:49:20|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|5
1607086170000|2020-12-04 12:49:30|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|3
1607086180000|2020-12-04 12:49:40|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|4
1607086190000|2020-12-04 12:49:50|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|3
1607086200000|2020-12-04 12:50:00|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607086240000|2020-12-04 12:50:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607086250000|2020-12-04 12:50:50|7746.4|7736.4|7745.1|7735.1|7746.6|7736.6|7745.1|7735.1|5
1607086260000|2020-12-04 12:51:00|7745.4|7735.4|7746.1|7736.1|7746.1|7736.1|7745.4|7735.4|2
1607086270000|2020-12-04 12:51:10|7746.4|7736.4|7744.6|7734.6|7746.6|7736.6|7744.1|7734.1|9
1607086280000|2020-12-04 12:51:20|7744.9|7734.9|7745.1|7735.1|7745.4|7735.4|7744.9|7734.9|3
1607086290000|2020-12-04 12:51:30|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|4
1607086300000|2020-12-04 12:51:40|7744.6|7734.6|7742.9|7732.9|7744.6|7734.6|7742.9|7732.9|3
1607086310000|2020-12-04 12:51:50|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607086320000|2020-12-04 12:52:00|7743.4|7733.4|7742.6|7732.6|7743.6|7733.6|7742.6|7732.6|7
1607086330000|2020-12-04 12:52:10|7742.4|7732.4|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|2
1607086350000|2020-12-04 12:52:30|7742.9|7732.9|7742.4|7732.4|7743.4|7733.4|7740.9|7730.9|9
1607086360000|2020-12-04 12:52:40|7742.1|7732.1|7742.4|7732.4|7742.6|7732.6|7742.1|7732.1|5
1607086380000|2020-12-04 12:53:00|7742.6|7732.6|7743.6|7733.6|7743.9|7733.9|7742.6|7732.6|7
1607086390000|2020-12-04 12:53:10|7743.9|7733.9|7742.4|7732.4|7744.1|7734.1|7742.1|7732.1|11
1607086400000|2020-12-04 12:53:20|7742.1|7732.1|7742.1|7732.1|7742.6|7732.6|7742.1|7732.1|4
1607086410000|2020-12-04 12:53:30|7742.4|7732.4|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|3
1607086430000|2020-12-04 12:53:50|7742.1|7732.1|7741.4|7731.4|7742.1|7732.1|7741.4|7731.4|2
1607086440000|2020-12-04 12:54:00|7741.1|7731.1|7738.4|7728.4|7741.6|7731.6|7738.1|7728.1|10
1607086450000|2020-12-04 12:54:10|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|5
1607086460000|2020-12-04 12:54:20|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|5
1607086470000|2020-12-04 12:54:30|7734.9|7724.9|7732.6|7722.6|7734.9|7724.9|7732.4|7722.4|9
1607086480000|2020-12-04 12:54:40|7732.4|7722.4|7730.4|7720.4|7732.9|7722.9|7729.1|7719.1|13
1607086490000|2020-12-04 12:54:50|7730.1|7720.1|7730.1|7720.1|7730.4|7720.4|7730.1|7720.1|3
1607086500000|2020-12-04 12:55:00|7729.9|7719.9|7727.4|7717.4|7729.9|7719.9|7726.6|7716.6|11
1607086510000|2020-12-04 12:55:10|7727.6|7717.6|7725.6|7715.6|7727.6|7717.6|7725.6|7715.6|6
1607086520000|2020-12-04 12:55:20|7725.9|7715.9|7727.6|7717.6|7728.1|7718.1|7725.9|7715.9|7
1607086530000|2020-12-04 12:55:30|7728.1|7718.1|7730.6|7720.6|7730.6|7720.6|7728.1|7718.1|8
1607086540000|2020-12-04 12:55:40|7730.9|7720.9|7729.6|7719.6|7731.1|7721.1|7729.6|7719.6|6
1607086550000|2020-12-04 12:55:50|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|3
1607086560000|2020-12-04 12:56:00|7730.6|7720.6|7732.1|7722.1|7732.4|7722.4|7730.6|7720.6|6
1607086570000|2020-12-04 12:56:10|7731.9|7721.9|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|4
1607086580000|2020-12-04 12:56:20|7732.6|7722.6|7732.4|7722.4|7732.9|7722.9|7732.1|7722.1|7
1607086590000|2020-12-04 12:56:30|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7731.4|7721.4|9
1607086600000|2020-12-04 12:56:40|7732.9|7722.9|7732.1|7722.1|7733.1|7723.1|7732.1|7722.1|9
1607086610000|2020-12-04 12:56:50|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607086620000|2020-12-04 12:57:00|7730.9|7720.9|7730.1|7720.1|7730.9|7720.9|7730.1|7720.1|3
1607086630000|2020-12-04 12:57:10|7729.9|7719.9|7729.1|7719.1|7729.9|7719.9|7729.1|7719.1|4
1607086640000|2020-12-04 12:57:20|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607086650000|2020-12-04 12:57:30|7729.4|7719.4|7731.4|7721.4|7731.6|7721.6|7729.4|7719.4|6
1607086660000|2020-12-04 12:57:40|7731.6|7721.6|7734.4|7724.4|7734.4|7724.4|7731.6|7721.6|6
1607086670000|2020-12-04 12:57:50|7734.1|7724.1|7735.4|7725.4|7735.4|7725.4|7734.1|7724.1|5
1607086680000|2020-12-04 12:58:00|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7733.9|7723.9|6
1607086690000|2020-12-04 12:58:10|7734.6|7724.6|7733.4|7723.4|7734.6|7724.6|7733.4|7723.4|4
1607086700000|2020-12-04 12:58:20|7733.1|7723.1|7732.1|7722.1|7733.1|7723.1|7732.1|7722.1|4
1607086730000|2020-12-04 12:58:50|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|2
1607086740000|2020-12-04 12:59:00|7731.9|7721.9|7734.4|7724.4|7734.6|7724.6|7731.9|7721.9|6
1607086750000|2020-12-04 12:59:10|7732.6|7722.6|7733.6|7723.6|7733.9|7723.9|7732.6|7722.6|6
1607086760000|2020-12-04 12:59:20|7733.4|7723.4|7732.1|7722.1|7733.9|7723.9|7732.1|7722.1|9
1607086770000|2020-12-04 12:59:30|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607086780000|2020-12-04 12:59:40|7732.4|7722.4|7732.1|7722.1|7732.6|7722.6|7732.1|7722.1|6
1607086790000|2020-12-04 12:59:50|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607086800000|2020-12-04 13:00:00|7731.9|7721.9|7730.9|7720.9|7733.9|7723.9|7730.6|7720.6|19
1607086810000|2020-12-04 13:00:10|7730.1|7720.1|7732.4|7722.4|7732.4|7722.4|7728.6|7718.6|17
1607086820000|2020-12-04 13:00:20|7732.6|7722.6|7735.4|7725.4|7735.4|7725.4|7732.4|7722.4|16
1607086830000|2020-12-04 13:00:30|7735.1|7725.1|7733.4|7723.4|7735.1|7725.1|7732.6|7722.6|14
1607086840000|2020-12-04 13:00:40|7733.9|7723.9|7737.4|7727.4|7737.4|7727.4|7733.9|7723.9|18
1607086850000|2020-12-04 13:00:50|7737.9|7727.9|7737.6|7727.6|7738.4|7728.4|7736.9|7726.9|18
1607086860000|2020-12-04 13:01:00|7736.9|7726.9|7738.4|7728.4|7738.6|7728.6|7736.9|7726.9|18
1607086870000|2020-12-04 13:01:10|7738.6|7728.6|7742.9|7732.9|7743.6|7733.6|7738.4|7728.4|18
1607086880000|2020-12-04 13:01:20|7743.1|7733.1|7747.6|7737.6|7749.1|7739.1|7743.1|7733.1|29
1607086890000|2020-12-04 13:01:30|7747.9|7737.9|7749.4|7739.4|7751.1|7741.1|7747.9|7737.9|23
1607086900000|2020-12-04 13:01:40|7749.6|7739.6|7750.4|7740.4|7750.9|7740.9|7749.6|7739.6|15
1607086910000|2020-12-04 13:01:50|7750.1|7740.1|7747.6|7737.6|7750.1|7740.1|7747.6|7737.6|13
1607086920000|2020-12-04 13:02:00|7747.1|7737.1|7746.4|7736.4|7747.4|7737.4|7744.1|7734.1|21
1607086930000|2020-12-04 13:02:10|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7744.9|7734.9|14
1607086940000|2020-12-04 13:02:20|7746.9|7736.9|7750.4|7740.4|7750.4|7740.4|7746.1|7736.1|17
1607086950000|2020-12-04 13:02:30|7749.9|7739.9|7753.1|7743.1|7753.6|7743.6|7749.1|7739.1|20
1607086960000|2020-12-04 13:02:40|7752.9|7742.9|7752.1|7742.1|7753.1|7743.1|7751.1|7741.1|19
1607086970000|2020-12-04 13:02:50|7751.9|7741.9|7751.9|7741.9|7752.1|7742.1|7750.9|7740.9|10
1607086980000|2020-12-04 13:03:00|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7751.1|7741.1|15
1607086990000|2020-12-04 13:03:10|7751.9|7741.9|7751.1|7741.1|7751.9|7741.9|7750.9|7740.9|13
1607087000000|2020-12-04 13:03:20|7751.4|7741.4|7752.4|7742.4|7753.4|7743.4|7751.1|7741.1|14
1607087010000|2020-12-04 13:03:30|7752.9|7742.9|7749.9|7739.9|7752.9|7742.9|7749.9|7739.9|12
1607087020000|2020-12-04 13:03:40|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7748.6|7738.6|15
1607087030000|2020-12-04 13:03:50|7751.1|7741.1|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|9
1607087040000|2020-12-04 13:04:00|7751.1|7741.1|7753.1|7743.1|7753.4|7743.4|7751.1|7741.1|14
1607087050000|2020-12-04 13:04:10|7752.9|7742.9|7754.1|7744.1|7754.1|7744.1|7752.4|7742.4|6
1607087060000|2020-12-04 13:04:20|7753.9|7743.9|7752.6|7742.6|7753.9|7743.9|7752.6|7742.6|10
1607087070000|2020-12-04 13:04:30|7752.9|7742.9|7754.6|7744.6|7755.1|7745.1|7752.9|7742.9|13
1607087080000|2020-12-04 13:04:40|7755.1|7745.1|7754.9|7744.9|7755.1|7745.1|7754.9|7744.9|2
1607087090000|2020-12-04 13:04:50|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7752.6|7742.6|13
1607087100000|2020-12-04 13:05:00|7753.6|7743.6|7755.1|7745.1|7755.1|7745.1|7753.6|7743.6|9
1607087110000|2020-12-04 13:05:10|7755.4|7745.4|7752.6|7742.6|7755.4|7745.4|7752.6|7742.6|8
1607087120000|2020-12-04 13:05:20|7752.1|7742.1|7749.6|7739.6|7752.1|7742.1|7749.1|7739.1|11
1607087130000|2020-12-04 13:05:30|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.9|7739.9|5
1607087140000|2020-12-04 13:05:40|7750.6|7740.6|7750.6|7740.6|7751.6|7741.6|7750.4|7740.4|12
1607087150000|2020-12-04 13:05:50|7749.6|7739.6|7748.1|7738.1|7750.6|7740.6|7748.1|7738.1|7
1607087160000|2020-12-04 13:06:00|7748.6|7738.6|7748.4|7738.4|7748.9|7738.9|7746.6|7736.6|14
1607087170000|2020-12-04 13:06:10|7747.9|7737.9|7746.9|7736.9|7747.9|7737.9|7746.4|7736.4|6
1607087180000|2020-12-04 13:06:20|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607087200000|2020-12-04 13:06:40|7747.1|7737.1|7747.6|7737.6|7748.1|7738.1|7747.1|7737.1|8
1607087210000|2020-12-04 13:06:50|7747.4|7737.4|7745.1|7735.1|7747.4|7737.4|7745.1|7735.1|9
1607087220000|2020-12-04 13:07:00|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.4|7734.4|9
1607087230000|2020-12-04 13:07:10|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|5
1607087240000|2020-12-04 13:07:20|7744.6|7734.6|7746.1|7736.1|7747.9|7737.9|7744.6|7734.6|10
1607087250000|2020-12-04 13:07:30|7745.9|7735.9|7743.4|7733.4|7745.9|7735.9|7743.4|7733.4|8
1607087260000|2020-12-04 13:07:40|7743.6|7733.6|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|14
1607087270000|2020-12-04 13:07:50|7744.1|7734.1|7747.1|7737.1|7747.1|7737.1|7744.1|7734.1|15
1607087280000|2020-12-04 13:08:00|7748.1|7738.1|7750.4|7740.4|7750.9|7740.9|7748.1|7738.1|10
1607087290000|2020-12-04 13:08:10|7750.6|7740.6|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|10
1607087300000|2020-12-04 13:08:20|7750.1|7740.1|7750.9|7740.9|7751.6|7741.6|7749.9|7739.9|14
1607087310000|2020-12-04 13:08:30|7751.1|7741.1|7752.4|7742.4|7753.4|7743.4|7751.1|7741.1|15
1607087320000|2020-12-04 13:08:40|7751.6|7741.6|7752.1|7742.1|7752.4|7742.4|7750.9|7740.9|9
1607087330000|2020-12-04 13:08:50|7752.4|7742.4|7749.9|7739.9|7752.6|7742.6|7749.9|7739.9|11
1607087340000|2020-12-04 13:09:00|7750.1|7740.1|7746.9|7736.9|7750.1|7740.1|7746.6|7736.6|12
1607087350000|2020-12-04 13:09:10|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7745.4|7735.4|9
1607087360000|2020-12-04 13:09:20|7745.9|7735.9|7745.1|7735.1|7745.9|7735.9|7743.1|7733.1|20
1607087370000|2020-12-04 13:09:30|7745.4|7735.4|7747.1|7737.1|7748.1|7738.1|7745.4|7735.4|8
1607087380000|2020-12-04 13:09:40|7746.9|7736.9|7746.4|7736.4|7748.1|7738.1|7746.4|7736.4|10
1607087390000|2020-12-04 13:09:50|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7743.4|7733.4|14
1607087400000|2020-12-04 13:10:00|7745.9|7735.9|7740.4|7730.4|7746.1|7736.1|7739.4|7729.4|31
1607087410000|2020-12-04 13:10:10|7739.9|7729.9|7742.4|7732.4|7742.4|7732.4|7739.9|7729.9|17
1607087420000|2020-12-04 13:10:20|7742.1|7732.1|7738.4|7728.4|7742.6|7732.6|7738.4|7728.4|14
1607087430000|2020-12-04 13:10:30|7737.9|7727.9|7738.1|7728.1|7738.4|7728.4|7736.4|7726.4|17
1607087440000|2020-12-04 13:10:40|7738.4|7728.4|7740.6|7730.6|7740.6|7730.6|7738.4|7728.4|19
1607087450000|2020-12-04 13:10:50|7740.1|7730.1|7740.6|7730.6|7743.1|7733.1|7739.4|7729.4|16
1607087460000|2020-12-04 13:11:00|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|5
1607087470000|2020-12-04 13:11:10|7739.9|7729.9|7739.1|7729.1|7739.9|7729.9|7738.4|7728.4|9
1607087480000|2020-12-04 13:11:20|7738.9|7728.9|7737.9|7727.9|7738.9|7728.9|7737.4|7727.4|9
1607087490000|2020-12-04 13:11:30|7738.1|7728.1|7742.1|7732.1|7744.1|7734.1|7738.1|7728.1|17
1607087500000|2020-12-04 13:11:40|7741.9|7731.9|7741.1|7731.1|7742.1|7732.1|7740.9|7730.9|16
1607087510000|2020-12-04 13:11:50|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.4|7730.4|5
1607087520000|2020-12-04 13:12:00|7741.4|7731.4|7741.4|7731.4|7742.1|7732.1|7741.4|7731.4|10
1607087530000|2020-12-04 13:12:10|7741.1|7731.1|7737.6|7727.6|7741.1|7731.1|7737.6|7727.6|13
1607087540000|2020-12-04 13:12:20|7737.4|7727.4|7738.6|7728.6|7738.9|7728.9|7737.4|7727.4|7
1607087550000|2020-12-04 13:12:30|7738.4|7728.4|7736.6|7726.6|7738.4|7728.4|7736.1|7726.1|14
1607087560000|2020-12-04 13:12:40|7736.9|7726.9|7737.4|7727.4|7737.4|7727.4|7734.6|7724.6|14
1607087570000|2020-12-04 13:12:50|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.4|7726.4|9
1607087580000|2020-12-04 13:13:00|7737.6|7727.6|7736.4|7726.4|7738.9|7728.9|7736.4|7726.4|15
1607087590000|2020-12-04 13:13:10|7736.1|7726.1|7741.1|7731.1|7741.1|7731.1|7735.6|7725.6|14
1607087600000|2020-12-04 13:13:20|7739.9|7729.9|7740.9|7730.9|7742.6|7732.6|7739.6|7729.6|14
1607087610000|2020-12-04 13:13:30|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.4|7730.4|5
1607087620000|2020-12-04 13:13:40|7741.4|7731.4|7742.6|7732.6|7743.4|7733.4|7741.4|7731.4|10
1607087630000|2020-12-04 13:13:50|7742.4|7732.4|7741.4|7731.4|7742.9|7732.9|7741.4|7731.4|8
1607087640000|2020-12-04 13:14:00|7741.6|7731.6|7742.6|7732.6|7743.1|7733.1|7741.4|7731.4|13
1607087650000|2020-12-04 13:14:10|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|5
1607087660000|2020-12-04 13:14:20|7742.6|7732.6|7745.4|7735.4|7745.4|7735.4|7742.6|7732.6|8
1607087670000|2020-12-04 13:14:30|7745.1|7735.1|7744.1|7734.1|7745.1|7735.1|7743.6|7733.6|10
1607087680000|2020-12-04 13:14:40|7743.9|7733.9|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|4
1607087690000|2020-12-04 13:14:50|7743.4|7733.4|7742.4|7732.4|7743.4|7733.4|7742.1|7732.1|8
1607087700000|2020-12-04 13:15:00|7742.1|7732.1|7740.4|7730.4|7742.1|7732.1|7739.4|7729.4|10
1607087710000|2020-12-04 13:15:10|7740.6|7730.6|7739.1|7729.1|7742.6|7732.6|7739.1|7729.1|17
1607087720000|2020-12-04 13:15:20|7739.6|7729.6|7736.1|7726.1|7739.6|7729.6|7736.1|7726.1|12
1607087730000|2020-12-04 13:15:30|7736.4|7726.4|7738.9|7728.9|7739.1|7729.1|7736.4|7726.4|16
1607087740000|2020-12-04 13:15:40|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|5
1607087750000|2020-12-04 13:15:50|7738.6|7728.6|7737.1|7727.1|7738.6|7728.6|7736.4|7726.4|9
1607087760000|2020-12-04 13:16:00|7736.6|7726.6|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|9
1607087770000|2020-12-04 13:16:10|7737.6|7727.6|7739.4|7729.4|7739.4|7729.4|7737.6|7727.6|6
1607087780000|2020-12-04 13:16:20|7739.1|7729.1|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|5
1607087790000|2020-12-04 13:16:30|7738.6|7728.6|7739.6|7729.6|7740.4|7730.4|7738.6|7728.6|9
1607087800000|2020-12-04 13:16:40|7739.4|7729.4|7737.1|7727.1|7740.4|7730.4|7736.9|7726.9|9
1607087810000|2020-12-04 13:16:50|7737.4|7727.4|7734.4|7724.4|7737.6|7727.6|7733.9|7723.9|24
1607087820000|2020-12-04 13:17:00|7734.9|7724.9|7732.9|7722.9|7734.9|7724.9|7731.9|7721.9|20
1607087830000|2020-12-04 13:17:10|7732.6|7722.6|7730.6|7720.6|7732.6|7722.6|7730.1|7720.1|16
1607087840000|2020-12-04 13:17:20|7730.9|7720.9|7730.9|7720.9|7731.9|7721.9|7730.4|7720.4|10
1607087850000|2020-12-04 13:17:30|7730.6|7720.6|7730.9|7720.9|7730.9|7720.9|7730.4|7720.4|12
1607087860000|2020-12-04 13:17:40|7731.1|7721.1|7731.1|7721.1|7731.4|7721.4|7730.9|7720.9|7
1607087870000|2020-12-04 13:17:50|7730.9|7720.9|7729.4|7719.4|7730.9|7720.9|7729.1|7719.1|8
1607087880000|2020-12-04 13:18:00|7729.1|7719.1|7727.1|7717.1|7729.1|7719.1|7727.1|7717.1|12
1607087890000|2020-12-04 13:18:10|7727.9|7717.9|7727.9|7717.9|7729.1|7719.1|7727.9|7717.9|13
1607087900000|2020-12-04 13:18:20|7727.6|7717.6|7725.9|7715.9|7727.9|7717.9|7725.9|7715.9|13
1607087910000|2020-12-04 13:18:30|7726.1|7716.1|7728.1|7718.1|7728.1|7718.1|7726.1|7716.1|8
1607087920000|2020-12-04 13:18:40|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|3
1607087930000|2020-12-04 13:18:50|7728.6|7718.6|7730.1|7720.1|7730.4|7720.4|7728.6|7718.6|10
1607087940000|2020-12-04 13:19:00|7729.9|7719.9|7727.1|7717.1|7729.9|7719.9|7727.1|7717.1|10
1607087950000|2020-12-04 13:19:10|7726.9|7716.9|7725.4|7715.4|7726.9|7716.9|7724.9|7714.9|13
1607087960000|2020-12-04 13:19:20|7725.1|7715.1|7723.4|7713.4|7725.1|7715.1|7722.6|7712.6|13
1607087970000|2020-12-04 13:19:30|7723.6|7713.6|7726.1|7716.1|7726.1|7716.1|7723.6|7713.6|16
1607087980000|2020-12-04 13:19:40|7726.4|7716.4|7729.9|7719.9|7730.1|7720.1|7726.4|7716.4|14
1607087990000|2020-12-04 13:19:50|7729.6|7719.6|7729.6|7719.6|7730.4|7720.4|7729.6|7719.6|7
1607088000000|2020-12-04 13:20:00|7730.1|7720.1|7733.4|7723.4|7733.4|7723.4|7730.1|7720.1|13
1607088010000|2020-12-04 13:20:10|7733.9|7723.9|7729.9|7719.9|7734.4|7724.4|7729.9|7719.9|15
1607088020000|2020-12-04 13:20:20|7730.1|7720.1|7729.4|7719.4|7731.9|7721.9|7729.4|7719.4|12
1607088030000|2020-12-04 13:20:30|7729.6|7719.6|7729.1|7719.1|7730.4|7720.4|7729.1|7719.1|11
1607088040000|2020-12-04 13:20:40|7728.6|7718.6|7729.1|7719.1|7729.1|7719.1|7728.1|7718.1|16
1607088050000|2020-12-04 13:20:50|7728.9|7718.9|7728.1|7718.1|7729.4|7719.4|7727.6|7717.6|11
1607088060000|2020-12-04 13:21:00|7727.9|7717.9|7727.4|7717.4|7728.4|7718.4|7727.1|7717.1|13
1607088070000|2020-12-04 13:21:10|7727.1|7717.1|7725.9|7715.9|7727.1|7717.1|7725.6|7715.6|11
1607088080000|2020-12-04 13:21:20|7725.4|7715.4|7727.1|7717.1|7727.1|7717.1|7725.4|7715.4|11
1607088090000|2020-12-04 13:21:30|7727.4|7717.4|7722.6|7712.6|7727.4|7717.4|7722.6|7712.6|13
1607088100000|2020-12-04 13:21:40|7722.9|7712.9|7724.4|7714.4|7726.6|7716.6|7722.6|7712.6|15
1607088110000|2020-12-04 13:21:50|7723.9|7713.9|7724.6|7714.6|7727.9|7717.9|7723.9|7713.9|21
1607088120000|2020-12-04 13:22:00|7724.9|7714.9|7724.1|7714.1|7725.6|7715.6|7723.9|7713.9|7
1607088130000|2020-12-04 13:22:10|7724.4|7714.4|7723.1|7713.1|7724.4|7714.4|7723.1|7713.1|5
1607088140000|2020-12-04 13:22:20|7723.4|7713.4|7723.6|7713.6|7723.6|7713.6|7722.6|7712.6|13
1607088150000|2020-12-04 13:22:30|7724.4|7714.4|7725.1|7715.1|7727.1|7717.1|7723.4|7713.4|14
1607088160000|2020-12-04 13:22:40|7724.6|7714.6|7726.6|7716.6|7726.6|7716.6|7723.9|7713.9|13
1607088170000|2020-12-04 13:22:50|7728.4|7718.4|7730.4|7720.4|7730.4|7720.4|7727.1|7717.1|16
1607088180000|2020-12-04 13:23:00|7730.6|7720.6|7730.9|7720.9|7731.4|7721.4|7729.6|7719.6|13
1607088190000|2020-12-04 13:23:10|7730.6|7720.6|7732.9|7722.9|7732.9|7722.9|7730.4|7720.4|6
1607088200000|2020-12-04 13:23:20|7732.6|7722.6|7731.6|7721.6|7732.6|7722.6|7731.6|7721.6|3
1607088210000|2020-12-04 13:23:30|7731.9|7721.9|7731.6|7721.6|7733.1|7723.1|7729.6|7719.6|24
1607088220000|2020-12-04 13:23:40|7731.9|7721.9|7731.6|7721.6|7732.9|7722.9|7730.4|7720.4|17
1607088230000|2020-12-04 13:23:50|7731.9|7721.9|7733.1|7723.1|7733.4|7723.4|7731.9|7721.9|6
1607088240000|2020-12-04 13:24:00|7732.9|7722.9|7731.6|7721.6|7732.9|7722.9|7731.6|7721.6|4
1607088250000|2020-12-04 13:24:10|7731.9|7721.9|7731.9|7721.9|7732.4|7722.4|7731.9|7721.9|5
1607088260000|2020-12-04 13:24:20|7732.4|7722.4|7732.9|7722.9|7733.6|7723.6|7732.4|7722.4|12
1607088270000|2020-12-04 13:24:30|7732.6|7722.6|7734.1|7724.1|7734.1|7724.1|7731.1|7721.1|15
1607088280000|2020-12-04 13:24:40|7733.9|7723.9|7733.1|7723.1|7733.9|7723.9|7731.4|7721.4|14
1607088290000|2020-12-04 13:24:50|7732.9|7722.9|7732.9|7722.9|7733.1|7723.1|7732.4|7722.4|7
1607088300000|2020-12-04 13:25:00|7732.4|7722.4|7731.1|7721.1|7732.4|7722.4|7730.9|7720.9|14
1607088310000|2020-12-04 13:25:10|7731.4|7721.4|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|6
1607088320000|2020-12-04 13:25:20|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.6|7720.6|2
1607088330000|2020-12-04 13:25:30|7730.9|7720.9|7730.9|7720.9|7731.1|7721.1|7730.1|7720.1|12
1607088340000|2020-12-04 13:25:40|7730.1|7720.1|7732.4|7722.4|7732.4|7722.4|7729.9|7719.9|12
1607088350000|2020-12-04 13:25:50|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607088360000|2020-12-04 13:26:00|7732.1|7722.1|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|2
1607088370000|2020-12-04 13:26:10|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607088380000|2020-12-04 13:26:20|7732.9|7722.9|7732.6|7722.6|7732.9|7722.9|7732.6|7722.6|2
1607088390000|2020-12-04 13:26:30|7732.9|7722.9|7732.6|7722.6|7733.1|7723.1|7732.6|7722.6|4
1607088400000|2020-12-04 13:26:40|7732.9|7722.9|7732.6|7722.6|7732.9|7722.9|7732.6|7722.6|2
1607088410000|2020-12-04 13:26:50|7732.4|7722.4|7731.9|7721.9|7732.4|7722.4|7731.9|7721.9|3
1607088440000|2020-12-04 13:27:20|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|4
1607088450000|2020-12-04 13:27:30|7730.9|7720.9|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|7
1607088470000|2020-12-04 13:27:50|7730.9|7720.9|7730.9|7720.9|7731.1|7721.1|7730.9|7720.9|3
1607088480000|2020-12-04 13:28:00|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.1|7720.1|6
1607088490000|2020-12-04 13:28:10|7730.1|7720.1|7729.9|7719.9|7730.1|7720.1|7728.4|7718.4|8
1607088510000|2020-12-04 13:28:30|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607088530000|2020-12-04 13:28:50|7728.6|7718.6|7728.4|7718.4|7728.9|7718.9|7728.4|7718.4|4
1607088540000|2020-12-04 13:29:00|7728.9|7718.9|7727.6|7717.6|7728.9|7718.9|7726.9|7716.9|10
1607088550000|2020-12-04 13:29:10|7726.8|7716.8|7726.6|7716.6|7726.8|7716.8|7726.6|7716.6|2
1607088560000|2020-12-04 13:29:20|7726.5|7716.5|7726.8|7716.8|7726.8|7716.8|7726.5|7716.5|2
1607088570000|2020-12-04 13:29:30|7727.1|7717.1|7730.1|7720.1|7730.1|7720.1|7727.1|7717.1|9
1607088580000|2020-12-04 13:29:40|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.1|7719.1|6
1607088590000|2020-12-04 13:29:50|7729.6|7719.6|7727.9|7717.9|7729.6|7719.6|7727.9|7717.9|3
1607088600000|2020-12-04 13:30:00|7728.1|7718.1|7728.8|7718.8|7730.9|7720.9|7728.1|7718.1|8
1607088610000|2020-12-04 13:30:10|7730|7720|7731|7721|7731|7721|7730|7720|6
1607088620000|2020-12-04 13:30:20|7731.1|7721.1|7735.1|7725.1|7735.1|7725.1|7731.1|7721.1|14
1607088630000|2020-12-04 13:30:30|7734.9|7724.9|7735.4|7725.4|7735.6|7725.6|7734.6|7724.6|9
1607088640000|2020-12-04 13:30:40|7734.6|7724.6|7738.6|7728.6|7738.6|7728.6|7734.6|7724.6|8
1607088650000|2020-12-04 13:30:50|7740.1|7730.1|7740.6|7730.6|7740.6|7730.6|7738.9|7728.9|5
1607088660000|2020-12-04 13:31:00|7740.8|7730.8|7741.9|7731.9|7742.4|7732.4|7740.8|7730.8|10
1607088670000|2020-12-04 13:31:10|7741.4|7731.4|7743.6|7733.6|7743.6|7733.6|7740.6|7730.6|14
1607088680000|2020-12-04 13:31:20|7742.9|7732.9|7742.6|7732.6|7743.6|7733.6|7742.6|7732.6|6
1607088690000|2020-12-04 13:31:30|7743.4|7733.4|7743.4|7733.4|7744.6|7734.6|7743.4|7733.4|11
1607088700000|2020-12-04 13:31:40|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.4|7732.4|4
1607088710000|2020-12-04 13:31:50|7742.4|7732.4|7742.9|7732.9|7743.1|7733.1|7742.4|7732.4|4
1607088720000|2020-12-04 13:32:00|7742.4|7732.4|7738.6|7728.6|7742.4|7732.4|7738.6|7728.6|14
1607088730000|2020-12-04 13:32:10|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7738.4|7728.4|3
1607088740000|2020-12-04 13:32:20|7737.9|7727.9|7736.4|7726.4|7737.9|7727.9|7736.4|7726.4|6
1607088750000|2020-12-04 13:32:30|7735.9|7725.9|7736.9|7726.9|7736.9|7726.9|7735.6|7725.6|7
1607088760000|2020-12-04 13:32:40|7737.1|7727.1|7736.4|7726.4|7738.1|7728.1|7736.4|7726.4|10
1607088770000|2020-12-04 13:32:50|7737.4|7727.4|7738.4|7728.4|7739.4|7729.4|7737.4|7727.4|8
1607088780000|2020-12-04 13:33:00|7738.1|7728.1|7733.6|7723.6|7738.1|7728.1|7733.6|7723.6|10
1607088790000|2020-12-04 13:33:10|7733.1|7723.1|7732.4|7722.4|7733.9|7723.9|7732.4|7722.4|12
1607088800000|2020-12-04 13:33:20|7732.1|7722.1|7733.1|7723.1|7733.1|7723.1|7731.1|7721.1|18
1607088810000|2020-12-04 13:33:30|7732.6|7722.6|7734.4|7724.4|7735.1|7725.1|7732.6|7722.6|17
1607088820000|2020-12-04 13:33:40|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7731.4|7721.4|16
1607088830000|2020-12-04 13:33:50|7733.9|7723.9|7736.1|7726.1|7736.1|7726.1|7733.9|7723.9|7
1607088840000|2020-12-04 13:34:00|7735.9|7725.9|7736.4|7726.4|7737.1|7727.1|7735.9|7725.9|8
1607088850000|2020-12-04 13:34:10|7735.9|7725.9|7733.9|7723.9|7735.9|7725.9|7733.4|7723.4|9
1607088860000|2020-12-04 13:34:20|7732.9|7722.9|7733.9|7723.9|7734.1|7724.1|7732.4|7722.4|10
1607088870000|2020-12-04 13:34:30|7734.1|7724.1|7734.6|7724.6|7737.4|7727.4|7734.1|7724.1|11
1607088880000|2020-12-04 13:34:40|7734.9|7724.9|7733.6|7723.6|7734.9|7724.9|7733.6|7723.6|9
1607088890000|2020-12-04 13:34:50|7733.9|7723.9|7734.9|7724.9|7735.1|7725.1|7733.9|7723.9|8
1607088900000|2020-12-04 13:35:00|7734.4|7724.4|7735.9|7725.9|7735.9|7725.9|7734.4|7724.4|8
1607088910000|2020-12-04 13:35:10|7735.6|7725.6|7737.1|7727.1|7737.1|7727.1|7735.4|7725.4|8
1607088920000|2020-12-04 13:35:20|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607088930000|2020-12-04 13:35:30|7737.9|7727.9|7735.9|7725.9|7738.4|7728.4|7735.9|7725.9|8
1607088940000|2020-12-04 13:35:40|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|5
1607088950000|2020-12-04 13:35:50|7735.4|7725.4|7736.9|7726.9|7736.9|7726.9|7735.1|7725.1|8
1607088960000|2020-12-04 13:36:00|7736.1|7726.1|7737.4|7727.4|7738.6|7728.6|7735.9|7725.9|11
1607088970000|2020-12-04 13:36:10|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7736.6|7726.6|7
1607088980000|2020-12-04 13:36:20|7738.6|7728.6|7738.9|7728.9|7739.4|7729.4|7738.6|7728.6|5
1607088990000|2020-12-04 13:36:30|7739.1|7729.1|7739.1|7729.1|7740.6|7730.6|7739.1|7729.1|7
1607089000000|2020-12-04 13:36:40|7739.4|7729.4|7740.4|7730.4|7741.9|7731.9|7739.4|7729.4|8
1607089010000|2020-12-04 13:36:50|7740.6|7730.6|7742.4|7732.4|7742.9|7732.9|7740.6|7730.6|10
1607089020000|2020-12-04 13:37:00|7741.6|7731.6|7744.9|7734.9|7744.9|7734.9|7740.9|7730.9|16
1607089030000|2020-12-04 13:37:10|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7744.4|7734.4|10
1607089040000|2020-12-04 13:37:20|7744.4|7734.4|7745.4|7735.4|7745.6|7735.6|7744.4|7734.4|12
1607089050000|2020-12-04 13:37:30|7745.1|7735.1|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|6
1607089060000|2020-12-04 13:37:40|7744.6|7734.6|7742.1|7732.1|7744.6|7734.6|7742.1|7732.1|9
1607089070000|2020-12-04 13:37:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7740.9|7730.9|12
1607089080000|2020-12-04 13:38:00|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7741.1|7731.1|12
1607089090000|2020-12-04 13:38:10|7740.9|7730.9|7741.9|7731.9|7741.9|7731.9|7740.4|7730.4|7
1607089100000|2020-12-04 13:38:20|7742.1|7732.1|7744.6|7734.6|7745.1|7735.1|7742.1|7732.1|10
1607089110000|2020-12-04 13:38:30|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7743.4|7733.4|10
1607089120000|2020-12-04 13:38:40|7744.9|7734.9|7744.6|7734.6|7746.1|7736.1|7744.6|7734.6|10
1607089130000|2020-12-04 13:38:50|7744.4|7734.4|7744.6|7734.6|7745.4|7735.4|7744.1|7734.1|11
1607089140000|2020-12-04 13:39:00|7744.9|7734.9|7743.1|7733.1|7745.1|7735.1|7742.1|7732.1|11
1607089150000|2020-12-04 13:39:10|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|5
1607089160000|2020-12-04 13:39:20|7741.4|7731.4|7742.6|7732.6|7742.9|7732.9|7741.4|7731.4|9
1607089170000|2020-12-04 13:39:30|7742.1|7732.1|7741.1|7731.1|7742.1|7732.1|7740.6|7730.6|13
1607089180000|2020-12-04 13:39:40|7740.9|7730.9|7738.6|7728.6|7740.9|7730.9|7738.6|7728.6|10
1607089190000|2020-12-04 13:39:50|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.6|7727.6|5
1607089200000|2020-12-04 13:40:00|7738.4|7728.4|7738.9|7728.9|7741.6|7731.6|7738.4|7728.4|17
1607089210000|2020-12-04 13:40:10|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7737.6|7727.6|14
1607089220000|2020-12-04 13:40:20|7739.4|7729.4|7740.1|7730.1|7740.9|7730.9|7739.4|7729.4|13
1607089230000|2020-12-04 13:40:30|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607089240000|2020-12-04 13:40:40|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.6|7729.6|5
1607089250000|2020-12-04 13:40:50|7740.9|7730.9|7742.4|7732.4|7742.4|7732.4|7740.9|7730.9|5
1607089260000|2020-12-04 13:41:00|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1607089280000|2020-12-04 13:41:20|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|6
1607089290000|2020-12-04 13:41:30|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7741.9|7731.9|4
1607089300000|2020-12-04 13:41:40|7741.9|7731.9|7739.6|7729.6|7741.9|7731.9|7739.4|7729.4|8
1607089310000|2020-12-04 13:41:50|7740.1|7730.1|7740.4|7730.4|7740.6|7730.6|7739.9|7729.9|7
1607089320000|2020-12-04 13:42:00|7740.1|7730.1|7738.9|7728.9|7740.1|7730.1|7738.1|7728.1|12
1607089330000|2020-12-04 13:42:10|7738.6|7728.6|7737.4|7727.4|7739.1|7729.1|7737.1|7727.1|12
1607089340000|2020-12-04 13:42:20|7737.9|7727.9|7736.4|7726.4|7737.9|7727.9|7735.6|7725.6|15
1607089350000|2020-12-04 13:42:30|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607089360000|2020-12-04 13:42:40|7735.9|7725.9|7735.6|7725.6|7736.1|7726.1|7735.1|7725.1|11
1607089370000|2020-12-04 13:42:50|7735.4|7725.4|7732.4|7722.4|7735.4|7725.4|7732.4|7722.4|17
1607089380000|2020-12-04 13:43:00|7732.6|7722.6|7734.1|7724.1|7734.4|7724.4|7732.6|7722.6|13
1607089390000|2020-12-04 13:43:10|7733.9|7723.9|7732.4|7722.4|7733.9|7723.9|7731.4|7721.4|18
1607089400000|2020-12-04 13:43:20|7732.1|7722.1|7730.1|7720.1|7732.4|7722.4|7730.1|7720.1|14
1607089410000|2020-12-04 13:43:30|7730.6|7720.6|7731.1|7721.1|7731.1|7721.1|7729.6|7719.6|16
1607089420000|2020-12-04 13:43:40|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7729.6|7719.6|6
1607089430000|2020-12-04 13:43:50|7731.9|7721.9|7729.6|7719.6|7731.9|7721.9|7729.1|7719.1|18
1607089440000|2020-12-04 13:44:00|7729.4|7719.4|7727.4|7717.4|7729.4|7719.4|7726.9|7716.9|15
1607089450000|2020-12-04 13:44:10|7727.1|7717.1|7727.6|7717.6|7727.6|7717.6|7726.4|7716.4|6
1607089460000|2020-12-04 13:44:20|7728.1|7718.1|7729.6|7719.6|7729.6|7719.6|7728.1|7718.1|8
1607089470000|2020-12-04 13:44:30|7730.4|7720.4|7729.4|7719.4|7730.9|7720.9|7728.9|7718.9|13
1607089480000|2020-12-04 13:44:40|7729.6|7719.6|7729.9|7719.9|7729.9|7719.9|7729.4|7719.4|4
1607089490000|2020-12-04 13:44:50|7729.6|7719.6|7728.9|7718.9|7731.1|7721.1|7727.4|7717.4|15
1607089500000|2020-12-04 13:45:00|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|1
1607089510000|2020-12-04 13:45:10|7728.4|7718.4|7728.1|7718.1|7728.4|7718.4|7728.1|7718.1|2
1607089520000|2020-12-04 13:45:20|7727.9|7717.9|7724.4|7714.4|7727.9|7717.9|7723.9|7713.9|20
1607089530000|2020-12-04 13:45:30|7724.1|7714.1|7724.1|7714.1|7725.9|7715.9|7723.9|7713.9|14
1607089540000|2020-12-04 13:45:40|7724.4|7714.4|7723.4|7713.4|7724.4|7714.4|7722.9|7712.9|13
1607089550000|2020-12-04 13:45:50|7723.1|7713.1|7721.4|7711.4|7723.1|7713.1|7721.1|7711.1|20
1607089560000|2020-12-04 13:46:00|7721.6|7711.6|7721.1|7711.1|7721.9|7711.9|7720.1|7710.1|14
1607089570000|2020-12-04 13:46:10|7721.4|7711.4|7722.6|7712.6|7722.6|7712.6|7720.9|7710.9|9
1607089580000|2020-12-04 13:46:20|7722.1|7712.1|7722.6|7712.6|7722.9|7712.9|7721.4|7711.4|20
1607089590000|2020-12-04 13:46:30|7722.4|7712.4|7719.6|7709.6|7722.4|7712.4|7719.1|7709.1|20
1607089600000|2020-12-04 13:46:40|7719.4|7709.4|7715.6|7705.6|7719.4|7709.4|7715.6|7705.6|16
1607089610000|2020-12-04 13:46:50|7715.4|7705.4|7714.6|7704.6|7715.9|7705.9|7714.4|7704.4|17
1607089620000|2020-12-04 13:47:00|7714.9|7704.9|7714.9|7704.9|7716.1|7706.1|7714.4|7704.4|16
1607089630000|2020-12-04 13:47:10|7715.1|7705.1|7715.9|7705.9|7715.9|7705.9|7715.1|7705.1|9
1607089640000|2020-12-04 13:47:20|7715.4|7705.4|7716.1|7706.1|7716.6|7706.6|7715.4|7705.4|10
1607089650000|2020-12-04 13:47:30|7715.9|7705.9|7718.1|7708.1|7718.9|7708.9|7715.9|7705.9|11
1607089660000|2020-12-04 13:47:40|7718.4|7708.4|7719.1|7709.1|7719.1|7709.1|7718.1|7708.1|8
1607089670000|2020-12-04 13:47:50|7718.4|7708.4|7718.9|7708.9|7718.9|7708.9|7717.1|7707.1|10
1607089680000|2020-12-04 13:48:00|7719.1|7709.1|7721.1|7711.1|7721.1|7711.1|7719.1|7709.1|14
1607089690000|2020-12-04 13:48:10|7721.4|7711.4|7720.1|7710.1|7722.1|7712.1|7719.6|7709.6|13
1607089700000|2020-12-04 13:48:20|7719.4|7709.4|7716.9|7706.9|7719.4|7709.4|7716.9|7706.9|14
1607089710000|2020-12-04 13:48:30|7716.6|7706.6|7716.4|7706.4|7716.9|7706.9|7715.6|7705.6|12
1607089720000|2020-12-04 13:48:40|7716.1|7706.1|7716.1|7706.1|7716.4|7706.4|7715.4|7705.4|12
1607089730000|2020-12-04 13:48:50|7716.4|7706.4|7717.6|7707.6|7717.6|7707.6|7715.9|7705.9|16
1607089740000|2020-12-04 13:49:00|7717.4|7707.4|7715.6|7705.6|7717.4|7707.4|7715.4|7705.4|11
1607089750000|2020-12-04 13:49:10|7715.4|7705.4|7714.9|7704.9|7715.4|7705.4|7714.4|7704.4|7
1607089760000|2020-12-04 13:49:20|7714.6|7704.6|7717.1|7707.1|7717.1|7707.1|7714.4|7704.4|17
1607089770000|2020-12-04 13:49:30|7717.4|7707.4|7716.9|7706.9|7717.4|7707.4|7716.6|7706.6|5
1607089780000|2020-12-04 13:49:40|7716.6|7706.6|7715.4|7705.4|7716.6|7706.6|7715.4|7705.4|5
1607089790000|2020-12-04 13:49:50|7715.1|7705.1|7714.6|7704.6|7716.1|7706.1|7714.1|7704.1|20
1607089800000|2020-12-04 13:50:00|7715.4|7705.4|7718.1|7708.1|7718.1|7708.1|7715.4|7705.4|11
1607089810000|2020-12-04 13:50:10|7718.4|7708.4|7721.1|7711.1|7721.1|7711.1|7718.4|7708.4|15
1607089820000|2020-12-04 13:50:20|7720.9|7710.9|7722.1|7712.1|7722.1|7712.1|7720.9|7710.9|14
1607089830000|2020-12-04 13:50:30|7721.9|7711.9|7721.1|7711.1|7722.1|7712.1|7720.9|7710.9|7
1607089840000|2020-12-04 13:50:40|7720.6|7710.6|7720.4|7710.4|7721.6|7711.6|7720.4|7710.4|10
1607089850000|2020-12-04 13:50:50|7720.6|7710.6|7721.6|7711.6|7721.6|7711.6|7720.6|7710.6|11
1607089860000|2020-12-04 13:51:00|7721.4|7711.4|7721.1|7711.1|7721.4|7711.4|7720.9|7710.9|5
1607089870000|2020-12-04 13:51:10|7720.9|7710.9|7721.1|7711.1|7721.1|7711.1|7720.6|7710.6|7
1607089880000|2020-12-04 13:51:20|7720.9|7710.9|7721.4|7711.4|7721.4|7711.4|7720.6|7710.6|10
1607089890000|2020-12-04 13:51:30|7721.1|7711.1|7721.6|7711.6|7721.6|7711.6|7721.1|7711.1|5
1607089900000|2020-12-04 13:51:40|7721.4|7711.4|7720.9|7710.9|7721.4|7711.4|7720.9|7710.9|3
1607089910000|2020-12-04 13:51:50|7720.6|7710.6|7719.4|7709.4|7720.6|7710.6|7718.4|7708.4|9
1607089920000|2020-12-04 13:52:00|7719.1|7709.1|7717.4|7707.4|7719.1|7709.1|7716.1|7706.1|9
1607089930000|2020-12-04 13:52:10|7716.4|7706.4|7716.9|7706.9|7716.9|7706.9|7715.6|7705.6|9
1607089940000|2020-12-04 13:52:20|7716.6|7706.6|7715.4|7705.4|7717.1|7707.1|7715.4|7705.4|15
1607089950000|2020-12-04 13:52:30|7714.9|7704.9|7714.4|7704.4|7714.9|7704.9|7714.1|7704.1|6
1607089960000|2020-12-04 13:52:40|7714.6|7704.6|7712.1|7702.1|7714.9|7704.9|7712.1|7702.1|10
1607089970000|2020-12-04 13:52:50|7711.6|7701.6|7712.4|7702.4|7712.6|7702.6|7710.6|7700.6|11
1607089980000|2020-12-04 13:53:00|7712.1|7702.1|7713.1|7703.1|7713.4|7703.4|7712.1|7702.1|14
1607089990000|2020-12-04 13:53:10|7713.4|7703.4|7713.1|7703.1|7713.9|7703.9|7712.6|7702.6|6
1607090000000|2020-12-04 13:53:20|7712.9|7702.9|7712.6|7702.6|7713.1|7703.1|7712.6|7702.6|5
1607090010000|2020-12-04 13:53:30|7712.1|7702.1|7713.1|7703.1|7713.1|7703.1|7711.9|7701.9|12
1607090020000|2020-12-04 13:53:40|7713.4|7703.4|7715.9|7705.9|7715.9|7705.9|7713.1|7703.1|9
1607090030000|2020-12-04 13:53:50|7716.1|7706.1|7715.1|7705.1|7716.6|7706.6|7714.9|7704.9|10
1607090040000|2020-12-04 13:54:00|7715.4|7705.4|7717.9|7707.9|7718.1|7708.1|7715.4|7705.4|11
1607090050000|2020-12-04 13:54:10|7718.1|7708.1|7718.1|7708.1|7718.6|7708.6|7717.6|7707.6|7
1607090060000|2020-12-04 13:54:20|7718.9|7708.9|7717.9|7707.9|7718.9|7708.9|7717.9|7707.9|11
1607090070000|2020-12-04 13:54:30|7717.6|7707.6|7716.6|7706.6|7717.6|7707.6|7716.6|7706.6|7
1607090080000|2020-12-04 13:54:40|7716.9|7706.9|7715.9|7705.9|7716.9|7706.9|7715.6|7705.6|8
1607090090000|2020-12-04 13:54:50|7714.6|7704.6|7715.1|7705.1|7716.6|7706.6|7714.6|7704.6|12
1607090100000|2020-12-04 13:55:00|7715.4|7705.4|7712.6|7702.6|7715.9|7705.9|7712.6|7702.6|13
1607090110000|2020-12-04 13:55:10|7712.4|7702.4|7711.4|7701.4|7712.4|7702.4|7710.6|7700.6|20
1607090120000|2020-12-04 13:55:20|7710.6|7700.6|7709.4|7699.4|7711.1|7701.1|7709.4|7699.4|16
1607090130000|2020-12-04 13:55:30|7709.6|7699.6|7712.6|7702.6|7714.6|7704.6|7709.6|7699.6|22
1607090140000|2020-12-04 13:55:40|7712.9|7702.9|7711.1|7701.1|7713.4|7703.4|7710.6|7700.6|15
1607090150000|2020-12-04 13:55:50|7711.6|7701.6|7711.9|7701.9|7711.9|7701.9|7711.4|7701.4|6
1607090160000|2020-12-04 13:56:00|7711.6|7701.6|7710.9|7700.9|7711.6|7701.6|7710.6|7700.6|4
1607090170000|2020-12-04 13:56:10|7710.6|7700.6|7714.4|7704.4|7714.6|7704.6|7710.6|7700.6|13
1607090180000|2020-12-04 13:56:20|7714.9|7704.9|7714.4|7704.4|7715.4|7705.4|7714.1|7704.1|11
1607090190000|2020-12-04 13:56:30|7714.6|7704.6|7711.4|7701.4|7714.6|7704.6|7711.4|7701.4|14
1607090200000|2020-12-04 13:56:40|7711.1|7701.1|7711.6|7701.6|7711.6|7701.6|7710.9|7700.9|8
1607090210000|2020-12-04 13:56:50|7711.1|7701.1|7711.6|7701.6|7711.6|7701.6|7709.9|7699.9|9
1607090220000|2020-12-04 13:57:00|7711.1|7701.1|7713.6|7703.6|7713.6|7703.6|7710.6|7700.6|13
1607090230000|2020-12-04 13:57:10|7713.4|7703.4|7711.6|7701.6|7713.6|7703.6|7711.6|7701.6|16
1607090240000|2020-12-04 13:57:20|7711.9|7701.9|7711.6|7701.6|7713.6|7703.6|7711.4|7701.4|16
1607090250000|2020-12-04 13:57:30|7711.9|7701.9|7711.4|7701.4|7711.9|7701.9|7710.6|7700.6|10
1607090260000|2020-12-04 13:57:40|7711.6|7701.6|7709.9|7699.9|7712.4|7702.4|7709.9|7699.9|11
1607090270000|2020-12-04 13:57:50|7709.4|7699.4|7708.9|7698.9|7709.4|7699.4|7708.6|7698.6|6
1607090280000|2020-12-04 13:58:00|7709.4|7699.4|7709.9|7699.9|7710.1|7700.1|7709.4|7699.4|7
1607090290000|2020-12-04 13:58:10|7709.4|7699.4|7712.9|7702.9|7712.9|7702.9|7708.9|7698.9|19
1607090300000|2020-12-04 13:58:20|7713.1|7703.1|7715.4|7705.4|7716.4|7706.4|7713.1|7703.1|17
1607090310000|2020-12-04 13:58:30|7715.6|7705.6|7718.9|7708.9|7718.9|7708.9|7715.6|7705.6|13
1607090320000|2020-12-04 13:58:40|7718.6|7708.6|7718.1|7708.1|7719.1|7709.1|7718.1|7708.1|13
1607090330000|2020-12-04 13:58:50|7718.4|7708.4|7717.4|7707.4|7718.9|7708.9|7717.4|7707.4|13
1607090350000|2020-12-04 13:59:10|7717.6|7707.6|7717.6|7707.6|7718.6|7708.6|7717.4|7707.4|11
1607090360000|2020-12-04 13:59:20|7717.4|7707.4|7718.4|7708.4|7718.6|7708.6|7716.6|7706.6|11
1607090370000|2020-12-04 13:59:30|7718.6|7708.6|7723.6|7713.6|7723.6|7713.6|7718.6|7708.6|15
1607090380000|2020-12-04 13:59:40|7723.4|7713.4|7724.1|7714.1|7724.4|7714.4|7722.6|7712.6|18
1607090390000|2020-12-04 13:59:50|7723.9|7713.9|7723.6|7713.6|7724.1|7714.1|7722.4|7712.4|15
1607090400000|2020-12-04 14:00:00|7724.4|7714.4|7722.4|7712.4|7726.6|7716.6|7722.4|7712.4|21
1607090410000|2020-12-04 14:00:10|7722.6|7712.6|7726.6|7716.6|7726.6|7716.6|7722.6|7712.6|17
1607090420000|2020-12-04 14:00:20|7726.4|7716.4|7729.1|7719.1|7729.1|7719.1|7725.1|7715.1|16
1607090430000|2020-12-04 14:00:30|7729.4|7719.4|7728.9|7718.9|7729.6|7719.6|7728.4|7718.4|11
1607090440000|2020-12-04 14:00:40|7728.4|7718.4|7728.1|7718.1|7730.1|7720.1|7728.1|7718.1|13
1607090450000|2020-12-04 14:00:50|7727.9|7717.9|7725.6|7715.6|7728.6|7718.6|7725.6|7715.6|16
1607090460000|2020-12-04 14:01:00|7725.9|7715.9|7726.4|7716.4|7726.9|7716.9|7724.9|7714.9|14
1607090470000|2020-12-04 14:01:10|7726.6|7716.6|7729.6|7719.6|7730.1|7720.1|7726.6|7716.6|11
1607090480000|2020-12-04 14:01:20|7729.4|7719.4|7728.4|7718.4|7729.6|7719.6|7728.1|7718.1|13
1607090490000|2020-12-04 14:01:30|7727.9|7717.9|7726.9|7716.9|7728.4|7718.4|7726.4|7716.4|15
1607090500000|2020-12-04 14:01:40|7726.6|7716.6|7725.6|7715.6|7726.6|7716.6|7725.6|7715.6|5
1607090510000|2020-12-04 14:01:50|7725.9|7715.9|7724.1|7714.1|7726.1|7716.1|7723.6|7713.6|14
1607090520000|2020-12-04 14:02:00|7724.4|7714.4|7722.6|7712.6|7724.4|7714.4|7721.9|7711.9|18
1607090530000|2020-12-04 14:02:10|7722.9|7712.9|7724.6|7714.6|7724.6|7714.6|7722.9|7712.9|9
1607090540000|2020-12-04 14:02:20|7724.4|7714.4|7723.6|7713.6|7724.6|7714.6|7723.6|7713.6|6
1607090550000|2020-12-04 14:02:30|7723.4|7713.4|7721.9|7711.9|7723.4|7713.4|7721.9|7711.9|8
1607090560000|2020-12-04 14:02:40|7721.6|7711.6|7721.6|7711.6|7722.1|7712.1|7721.4|7711.4|8
1607090570000|2020-12-04 14:02:50|7721.9|7711.9|7724.1|7714.1|7724.1|7714.1|7721.6|7711.6|8
1607090580000|2020-12-04 14:03:00|7723.9|7713.9|7723.4|7713.4|7724.1|7714.1|7722.6|7712.6|10
1607090590000|2020-12-04 14:03:10|7722.9|7712.9|7722.6|7712.6|7724.4|7714.4|7722.6|7712.6|9
1607090600000|2020-12-04 14:03:20|7722.9|7712.9|7724.6|7714.6|7724.6|7714.6|7722.9|7712.9|6
1607090610000|2020-12-04 14:03:30|7725.1|7715.1|7723.9|7713.9|7725.4|7715.4|7723.6|7713.6|10
1607090620000|2020-12-04 14:03:40|7723.6|7713.6|7723.9|7713.9|7724.1|7714.1|7723.4|7713.4|7
1607090630000|2020-12-04 14:03:50|7723.6|7713.6|7724.4|7714.4|7724.4|7714.4|7723.1|7713.1|7
1607090640000|2020-12-04 14:04:00|7724.6|7714.6|7724.1|7714.1|7724.6|7714.6|7724.1|7714.1|3
1607090650000|2020-12-04 14:04:10|7723.9|7713.9|7722.4|7712.4|7723.9|7713.9|7722.4|7712.4|10
1607090660000|2020-12-04 14:04:20|7722.1|7712.1|7722.4|7712.4|7722.9|7712.9|7722.1|7712.1|4
1607090670000|2020-12-04 14:04:30|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7721.1|7711.1|8
1607090680000|2020-12-04 14:04:40|7722.1|7712.1|7723.4|7713.4|7723.4|7713.4|7722.1|7712.1|5
1607090690000|2020-12-04 14:04:50|7723.9|7713.9|7728.1|7718.1|7728.1|7718.1|7723.9|7713.9|18
1607090700000|2020-12-04 14:05:00|7728.6|7718.6|7725.1|7715.1|7728.6|7718.6|7725.1|7715.1|8
1607090710000|2020-12-04 14:05:10|7724.6|7714.6|7722.9|7712.9|7724.6|7714.6|7722.9|7712.9|6
1607090720000|2020-12-04 14:05:20|7722.4|7712.4|7721.1|7711.1|7722.4|7712.4|7720.6|7710.6|10
1607090730000|2020-12-04 14:05:30|7720.6|7710.6|7722.4|7712.4|7722.4|7712.4|7720.6|7710.6|6
1607090740000|2020-12-04 14:05:40|7721.9|7711.9|7721.9|7711.9|7721.9|7711.9|7720.6|7710.6|9
1607090750000|2020-12-04 14:05:50|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7721.9|7711.9|6
1607090760000|2020-12-04 14:06:00|7721.9|7711.9|7722.1|7712.1|7722.4|7712.4|7720.9|7710.9|9
1607090770000|2020-12-04 14:06:10|7722.9|7712.9|7722.6|7712.6|7722.9|7712.9|7722.6|7712.6|2
1607090780000|2020-12-04 14:06:20|7723.1|7713.1|7724.4|7714.4|7724.9|7714.9|7723.1|7713.1|9
1607090790000|2020-12-04 14:06:30|7724.6|7714.6|7726.4|7716.4|7727.1|7717.1|7724.6|7714.6|10
1607090800000|2020-12-04 14:06:40|7726.6|7716.6|7726.6|7716.6|7727.1|7717.1|7726.6|7716.6|3
1607090810000|2020-12-04 14:06:50|7727.1|7717.1|7726.9|7716.9|7728.1|7718.1|7726.6|7716.6|8
1607090820000|2020-12-04 14:07:00|7726.6|7716.6|7726.6|7716.6|7727.6|7717.6|7726.6|7716.6|7
1607090830000|2020-12-04 14:07:10|7726.9|7716.9|7728.4|7718.4|7728.4|7718.4|7726.6|7716.6|8
1607090840000|2020-12-04 14:07:20|7728.6|7718.6|7729.1|7719.1|7729.1|7719.1|7728.6|7718.6|5
1607090850000|2020-12-04 14:07:30|7730.4|7720.4|7728.9|7718.9|7730.9|7720.9|7728.9|7718.9|9
1607090860000|2020-12-04 14:07:40|7729.1|7719.1|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|6
1607090870000|2020-12-04 14:07:50|7728.1|7718.1|7727.6|7717.6|7728.1|7718.1|7727.4|7717.4|4
1607090880000|2020-12-04 14:08:00|7728.4|7718.4|7727.9|7717.9|7728.9|7718.9|7727.9|7717.9|6
1607090890000|2020-12-04 14:08:10|7728.1|7718.1|7728.9|7718.9|7728.9|7718.9|7728.1|7718.1|2
1607090900000|2020-12-04 14:08:20|7728.6|7718.6|7727.4|7717.4|7728.6|7718.6|7726.9|7716.9|7
1607090910000|2020-12-04 14:08:30|7727.1|7717.1|7727.1|7717.1|7727.1|7717.1|7727.1|7717.1|1
1607090920000|2020-12-04 14:08:40|7726.9|7716.9|7726.6|7716.6|7727.1|7717.1|7726.6|7716.6|4
1607090930000|2020-12-04 14:08:50|7726.9|7716.9|7729.4|7719.4|7729.6|7719.6|7726.9|7716.9|13
1607090940000|2020-12-04 14:09:00|7730.1|7720.1|7730.6|7720.6|7730.6|7720.6|7729.6|7719.6|9
1607090950000|2020-12-04 14:09:10|7730.1|7720.1|7730.6|7720.6|7730.9|7720.9|7729.9|7719.9|7
1607090960000|2020-12-04 14:09:20|7730.4|7720.4|7730.4|7720.4|7730.6|7720.6|7730.1|7720.1|7
1607090970000|2020-12-04 14:09:30|7730.6|7720.6|7730.6|7720.6|7731.6|7721.6|7730.4|7720.4|10
1607090980000|2020-12-04 14:09:40|7730.9|7720.9|7732.9|7722.9|7733.4|7723.4|7730.9|7720.9|12
1607090990000|2020-12-04 14:09:50|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7732.4|7722.4|5
1607091000000|2020-12-04 14:10:00|7733.4|7723.4|7731.6|7721.6|7733.9|7723.9|7730.6|7720.6|15
1607091010000|2020-12-04 14:10:10|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.1|7721.1|5
1607091020000|2020-12-04 14:10:20|7731.9|7721.9|7731.4|7721.4|7731.9|7721.9|7730.6|7720.6|6
1607091030000|2020-12-04 14:10:30|7731.1|7721.1|7731.6|7721.6|7731.6|7721.6|7730.6|7720.6|5
1607091040000|2020-12-04 14:10:40|7731.9|7721.9|7733.4|7723.4|7733.4|7723.4|7731.9|7721.9|8
1607091050000|2020-12-04 14:10:50|7733.9|7723.9|7734.6|7724.6|7735.1|7725.1|7733.9|7723.9|7
1607091060000|2020-12-04 14:11:00|7734.4|7724.4|7734.1|7724.1|7734.9|7724.9|7733.6|7723.6|9
1607091070000|2020-12-04 14:11:10|7733.9|7723.9|7733.9|7723.9|7734.1|7724.1|7733.4|7723.4|8
1607091080000|2020-12-04 14:11:20|7733.6|7723.6|7733.1|7723.1|7734.4|7724.4|7733.1|7723.1|11
1607091090000|2020-12-04 14:11:30|7733.4|7723.4|7733.4|7723.4|7734.6|7724.6|7732.4|7722.4|14
1607091100000|2020-12-04 14:11:40|7733.6|7723.6|7734.1|7724.1|7734.4|7724.4|7733.1|7723.1|8
1607091110000|2020-12-04 14:11:50|7733.9|7723.9|7734.6|7724.6|7735.6|7725.6|7733.9|7723.9|14
1607091120000|2020-12-04 14:12:00|7734.4|7724.4|7732.9|7722.9|7734.6|7724.6|7732.9|7722.9|15
1607091130000|2020-12-04 14:12:10|7732.6|7722.6|7733.9|7723.9|7733.9|7723.9|7732.6|7722.6|7
1607091150000|2020-12-04 14:12:30|7734.1|7724.1|7734.9|7724.9|7734.9|7724.9|7734.1|7724.1|5
1607091160000|2020-12-04 14:12:40|7735.6|7725.6|7736.4|7726.4|7737.4|7727.4|7735.6|7725.6|13
1607091170000|2020-12-04 14:12:50|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.4|7725.4|4
1607091180000|2020-12-04 14:13:00|7736.4|7726.4|7735.9|7725.9|7736.9|7726.9|7735.4|7725.4|8
1607091190000|2020-12-04 14:13:10|7736.4|7726.4|7737.9|7727.9|7738.6|7728.6|7736.4|7726.4|10
1607091200000|2020-12-04 14:13:20|7737.6|7727.6|7737.4|7727.4|7738.1|7728.1|7737.1|7727.1|10
1607091210000|2020-12-04 14:13:30|7737.1|7727.1|7737.6|7727.6|7738.1|7728.1|7736.9|7726.9|13
1607091220000|2020-12-04 14:13:40|7738.1|7728.1|7736.1|7726.1|7738.1|7728.1|7736.1|7726.1|14
1607091230000|2020-12-04 14:13:50|7735.9|7725.9|7736.9|7726.9|7736.9|7726.9|7735.1|7725.1|15
1607091240000|2020-12-04 14:14:00|7736.4|7726.4|7737.1|7727.1|7737.4|7727.4|7735.6|7725.6|14
1607091250000|2020-12-04 14:14:10|7737.4|7727.4|7736.6|7726.6|7737.4|7727.4|7736.4|7726.4|6
1607091260000|2020-12-04 14:14:20|7736.9|7726.9|7738.1|7728.1|7738.4|7728.4|7735.1|7725.1|16
1607091270000|2020-12-04 14:14:30|7737.4|7727.4|7737.4|7727.4|7737.6|7727.6|7736.9|7726.9|11
1607091280000|2020-12-04 14:14:40|7736.9|7726.9|7738.9|7728.9|7738.9|7728.9|7736.9|7726.9|9
1607091290000|2020-12-04 14:14:50|7739.1|7729.1|7740.1|7730.1|7740.9|7730.9|7738.9|7728.9|12
1607091300000|2020-12-04 14:15:00|7740.9|7730.9|7740.1|7730.1|7740.9|7730.9|7738.9|7728.9|12
1607091310000|2020-12-04 14:15:10|7739.9|7729.9|7740.1|7730.1|7740.4|7730.4|7738.9|7728.9|11
1607091320000|2020-12-04 14:15:20|7740.4|7730.4|7741.6|7731.6|7741.9|7731.9|7740.4|7730.4|11
1607091330000|2020-12-04 14:15:30|7741.4|7731.4|7740.6|7730.6|7742.1|7732.1|7740.6|7730.6|17
1607091340000|2020-12-04 14:15:40|7740.4|7730.4|7738.9|7728.9|7740.9|7730.9|7738.6|7728.6|15
1607091350000|2020-12-04 14:15:50|7739.6|7729.6|7739.9|7729.9|7740.6|7730.6|7739.1|7729.1|16
1607091360000|2020-12-04 14:16:00|7740.1|7730.1|7740.9|7730.9|7741.9|7731.9|7739.9|7729.9|11
1607091370000|2020-12-04 14:16:10|7740.6|7730.6|7739.1|7729.1|7740.6|7730.6|7739.1|7729.1|12
1607091380000|2020-12-04 14:16:20|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7736.9|7726.9|13
1607091390000|2020-12-04 14:16:30|7738.1|7728.1|7737.9|7727.9|7738.9|7728.9|7737.9|7727.9|10
1607091400000|2020-12-04 14:16:40|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607091410000|2020-12-04 14:16:50|7737.9|7727.9|7737.9|7727.9|7738.1|7728.1|7737.4|7727.4|7
1607091420000|2020-12-04 14:17:00|7738.1|7728.1|7738.9|7728.9|7738.9|7728.9|7738.1|7728.1|9
1607091430000|2020-12-04 14:17:10|7739.1|7729.1|7739.9|7729.9|7740.4|7730.4|7739.1|7729.1|7
1607091440000|2020-12-04 14:17:20|7740.1|7730.1|7741.9|7731.9|7741.9|7731.9|7740.1|7730.1|9
1607091450000|2020-12-04 14:17:30|7741.6|7731.6|7740.9|7730.9|7742.1|7732.1|7740.9|7730.9|10
1607091460000|2020-12-04 14:17:40|7741.1|7731.1|7741.4|7731.4|7742.6|7732.6|7739.9|7729.9|13
1607091470000|2020-12-04 14:17:50|7741.1|7731.1|7741.9|7731.9|7742.1|7732.1|7741.1|7731.1|8
1607091480000|2020-12-04 14:18:00|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.4|7730.4|15
1607091490000|2020-12-04 14:18:10|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1607091500000|2020-12-04 14:18:20|7741.4|7731.4|7741.9|7731.9|7741.9|7731.9|7740.1|7730.1|12
1607091510000|2020-12-04 14:18:30|7741.6|7731.6|7743.1|7733.1|7743.1|7733.1|7741.1|7731.1|10
1607091520000|2020-12-04 14:18:40|7742.9|7732.9|7740.1|7730.1|7743.1|7733.1|7740.1|7730.1|18
1607091530000|2020-12-04 14:18:50|7740.4|7730.4|7741.4|7731.4|7741.4|7731.4|7740.4|7730.4|4
1607091540000|2020-12-04 14:19:00|7741.1|7731.1|7741.1|7731.1|7743.1|7733.1|7741.1|7731.1|13
1607091550000|2020-12-04 14:19:10|7741.6|7731.6|7739.9|7729.9|7741.6|7731.6|7739.9|7729.9|6
1607091560000|2020-12-04 14:19:20|7739.6|7729.6|7741.4|7731.4|7741.6|7731.6|7739.6|7729.6|7
1607091570000|2020-12-04 14:19:30|7741.6|7731.6|7741.6|7731.6|7742.9|7732.9|7741.4|7731.4|11
1607091580000|2020-12-04 14:19:40|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7740.9|7730.9|8
1607091590000|2020-12-04 14:19:50|7740.9|7730.9|7742.9|7732.9|7742.9|7732.9|7740.6|7730.6|11
1607091600000|2020-12-04 14:20:00|7742.6|7732.6|7739.6|7729.6|7742.6|7732.6|7738.9|7728.9|14
1607091610000|2020-12-04 14:20:10|7739.4|7729.4|7738.6|7728.6|7739.6|7729.6|7738.4|7728.4|13
1607091620000|2020-12-04 14:20:20|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|12
1607091630000|2020-12-04 14:20:30|7738.6|7728.6|7738.9|7728.9|7739.4|7729.4|7737.6|7727.6|10
1607091640000|2020-12-04 14:20:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.1|7728.1|9
1607091650000|2020-12-04 14:20:50|7739.1|7729.1|7737.9|7727.9|7739.4|7729.4|7737.9|7727.9|11
1607091660000|2020-12-04 14:21:00|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7736.6|7726.6|8
1607091670000|2020-12-04 14:21:10|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|2
1607091680000|2020-12-04 14:21:20|7739.6|7729.6|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|9
1607091690000|2020-12-04 14:21:30|7739.4|7729.4|7741.6|7731.6|7741.6|7731.6|7739.4|7729.4|8
1607091700000|2020-12-04 14:21:40|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.1|7731.1|5
1607091710000|2020-12-04 14:21:50|7741.1|7731.1|7741.4|7731.4|7741.6|7731.6|7740.6|7730.6|5
1607091720000|2020-12-04 14:22:00|7741.6|7731.6|7742.6|7732.6|7743.4|7733.4|7741.6|7731.6|9
1607091730000|2020-12-04 14:22:10|7742.4|7732.4|7742.4|7732.4|7742.6|7732.6|7742.1|7732.1|5
1607091740000|2020-12-04 14:22:20|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7740.6|7730.6|12
1607091750000|2020-12-04 14:22:30|7741.9|7731.9|7741.4|7731.4|7742.4|7732.4|7741.4|7731.4|9
1607091760000|2020-12-04 14:22:40|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607091770000|2020-12-04 14:22:50|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7740.9|7730.9|8
1607091780000|2020-12-04 14:23:00|7741.1|7731.1|7741.1|7731.1|7741.9|7731.9|7740.9|7730.9|7
1607091790000|2020-12-04 14:23:10|7740.9|7730.9|7741.1|7731.1|7741.9|7731.9|7740.4|7730.4|7
1607091800000|2020-12-04 14:23:20|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7741.1|7731.1|6
1607091810000|2020-12-04 14:23:30|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|4
1607091820000|2020-12-04 14:23:40|7741.6|7731.6|7740.6|7730.6|7742.1|7732.1|7740.4|7730.4|13
1607091830000|2020-12-04 14:23:50|7740.4|7730.4|7740.4|7730.4|7740.6|7730.6|7740.1|7730.1|5
1607091840000|2020-12-04 14:24:00|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.4|7730.4|13
1607091850000|2020-12-04 14:24:10|7741.4|7731.4|7746.3|7736.3|7746.3|7736.3|7741.4|7731.4|10
1607091860000|2020-12-04 14:24:20|7745.9|7735.9|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|7
1607091870000|2020-12-04 14:24:30|7746.6|7736.6|7743.6|7733.6|7746.6|7736.6|7743.6|7733.6|9
1607091880000|2020-12-04 14:24:40|7743.4|7733.4|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|10
1607091890000|2020-12-04 14:24:50|7743.9|7733.9|7743.1|7733.1|7744.1|7734.1|7742.6|7732.6|12
1607091900000|2020-12-04 14:25:00|7742.9|7732.9|7744.6|7734.6|7744.6|7734.6|7742.6|7732.6|8
1607091910000|2020-12-04 14:25:10|7744.9|7734.9|7743.6|7733.6|7745.4|7735.4|7743.6|7733.6|9
1607091920000|2020-12-04 14:25:20|7743.4|7733.4|7745.9|7735.9|7745.9|7735.9|7740.9|7730.9|18
1607091930000|2020-12-04 14:25:30|7746.4|7736.4|7747.1|7737.1|7747.1|7737.1|7745.9|7735.9|5
1607091940000|2020-12-04 14:25:40|7746.6|7736.6|7746.6|7736.6|7747.4|7737.4|7745.6|7735.6|14
1607091950000|2020-12-04 14:25:50|7746.4|7736.4|7747.4|7737.4|7747.4|7737.4|7746.1|7736.1|4
1607091960000|2020-12-04 14:26:00|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.1|7737.1|4
1607091970000|2020-12-04 14:26:10|7747.1|7737.1|7747.6|7737.6|7748.6|7738.6|7745.6|7735.6|17
1607091980000|2020-12-04 14:26:20|7747.9|7737.9|7746.9|7736.9|7748.4|7738.4|7746.9|7736.9|12
1607091990000|2020-12-04 14:26:30|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7744.6|7734.6|9
1607092000000|2020-12-04 14:26:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607092010000|2020-12-04 14:26:50|7745.4|7735.4|7745.1|7735.1|7745.6|7735.6|7744.6|7734.6|5
1607092020000|2020-12-04 14:27:00|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|7
1607092030000|2020-12-04 14:27:10|7744.4|7734.4|7743.1|7733.1|7744.4|7734.4|7742.1|7732.1|10
1607092040000|2020-12-04 14:27:20|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.4|7732.4|5
1607092060000|2020-12-04 14:27:40|7743.4|7733.4|7742.4|7732.4|7743.4|7733.4|7742.4|7732.4|5
1607092070000|2020-12-04 14:27:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607092080000|2020-12-04 14:28:00|7741.6|7731.6|7740.1|7730.1|7741.6|7731.6|7739.1|7729.1|10
1607092090000|2020-12-04 14:28:10|7740.4|7730.4|7740.9|7730.9|7741.1|7731.1|7740.4|7730.4|5
1607092100000|2020-12-04 14:28:20|7741.1|7731.1|7741.4|7731.4|7741.4|7731.4|7740.6|7730.6|6
1607092110000|2020-12-04 14:28:30|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|2
1607092120000|2020-12-04 14:28:40|7740.6|7730.6|7740.6|7730.6|7740.9|7730.9|7740.1|7730.1|6
1607092130000|2020-12-04 14:28:50|7740.4|7730.4|7740.9|7730.9|7741.6|7731.6|7740.1|7730.1|5
1607092140000|2020-12-04 14:29:00|7741.1|7731.1|7743.1|7733.1|7743.1|7733.1|7741.1|7731.1|5
1607092150000|2020-12-04 14:29:10|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607092160000|2020-12-04 14:29:20|7742.9|7732.9|7743.4|7733.4|7743.4|7733.4|7742.6|7732.6|7
1607092170000|2020-12-04 14:29:30|7743.6|7733.6|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|6
1607092180000|2020-12-04 14:29:40|7743.6|7733.6|7741.9|7731.9|7743.6|7733.6|7741.6|7731.6|9
1607092190000|2020-12-04 14:29:50|7742.1|7732.1|7742.6|7732.6|7742.9|7732.9|7742.1|7732.1|4
1607092200000|2020-12-04 14:30:00|7742.4|7732.4|7745.1|7735.1|7745.1|7735.1|7742.4|7732.4|11
1607092210000|2020-12-04 14:30:10|7745.4|7735.4|7744.1|7734.1|7746.1|7736.1|7744.1|7734.1|11
1607092220000|2020-12-04 14:30:20|7743.9|7733.9|7743.1|7733.1|7743.9|7733.9|7742.4|7732.4|10
1607092230000|2020-12-04 14:30:30|7742.6|7732.6|7741.4|7731.4|7742.6|7732.6|7740.4|7730.4|12
1607092240000|2020-12-04 14:30:40|7741.6|7731.6|7741.4|7731.4|7742.1|7732.1|7741.4|7731.4|15
1607092250000|2020-12-04 14:30:50|7741.9|7731.9|7745.1|7735.1|7745.1|7735.1|7741.1|7731.1|18
1607092260000|2020-12-04 14:31:00|7745.4|7735.4|7751.4|7741.4|7751.4|7741.4|7745.4|7735.4|17
1607092270000|2020-12-04 14:31:10|7751.6|7741.6|7752.1|7742.1|7754.9|7744.9|7751.6|7741.6|22
1607092280000|2020-12-04 14:31:20|7751.9|7741.9|7755.1|7745.1|7755.1|7745.1|7751.9|7741.9|14
1607092290000|2020-12-04 14:31:30|7755.4|7745.4|7754.1|7744.1|7756.9|7746.9|7754.1|7744.1|18
1607092300000|2020-12-04 14:31:40|7753.9|7743.9|7755.6|7745.6|7755.9|7745.9|7753.9|7743.9|14
1607092310000|2020-12-04 14:31:50|7754.9|7744.9|7755.1|7745.1|7755.4|7745.4|7754.9|7744.9|4
1607092320000|2020-12-04 14:32:00|7755.4|7745.4|7758.9|7748.9|7758.9|7748.9|7755.4|7745.4|19
1607092330000|2020-12-04 14:32:10|7758.6|7748.6|7757.6|7747.6|7758.6|7748.6|7756.4|7746.4|17
1607092340000|2020-12-04 14:32:20|7757.4|7747.4|7756.1|7746.1|7757.6|7747.6|7754.9|7744.9|19
1607092350000|2020-12-04 14:32:30|7755.6|7745.6|7757.6|7747.6|7757.6|7747.6|7755.6|7745.6|10
1607092360000|2020-12-04 14:32:40|7757.4|7747.4|7754.9|7744.9|7757.4|7747.4|7754.9|7744.9|14
1607092370000|2020-12-04 14:32:50|7754.6|7744.6|7749.6|7739.6|7754.6|7744.6|7749.6|7739.6|15
1607092380000|2020-12-04 14:33:00|7749.1|7739.1|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|8
1607092390000|2020-12-04 14:33:10|7749.6|7739.6|7744.6|7734.6|7749.9|7739.9|7744.4|7734.4|21
1607092400000|2020-12-04 14:33:20|7744.4|7734.4|7745.4|7735.4|7746.6|7736.6|7743.9|7733.9|23
1607092410000|2020-12-04 14:33:30|7745.1|7735.1|7742.6|7732.6|7745.1|7735.1|7742.4|7732.4|19
1607092420000|2020-12-04 14:33:40|7742.9|7732.9|7744.1|7734.1|7744.4|7734.4|7742.9|7732.9|19
1607092430000|2020-12-04 14:33:50|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.4|7733.4|12
1607092440000|2020-12-04 14:34:00|7742.9|7732.9|7741.9|7731.9|7744.1|7734.1|7741.6|7731.6|13
1607092450000|2020-12-04 14:34:10|7742.1|7732.1|7744.4|7734.4|7744.4|7734.4|7741.1|7731.1|22
1607092460000|2020-12-04 14:34:20|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7743.9|7733.9|16
1607092470000|2020-12-04 14:34:30|7745.4|7735.4|7747.1|7737.1|7747.4|7737.4|7745.4|7735.4|19
1607092480000|2020-12-04 14:34:40|7747.4|7737.4|7746.1|7736.1|7747.6|7737.6|7745.1|7735.1|14
1607092490000|2020-12-04 14:34:50|7746.4|7736.4|7746.1|7736.1|7747.4|7737.4|7745.4|7735.4|10
1607092500000|2020-12-04 14:35:00|7745.9|7735.9|7748.1|7738.1|7748.1|7738.1|7745.9|7735.9|9
1607092510000|2020-12-04 14:35:10|7747.9|7737.9|7747.1|7737.1|7747.9|7737.9|7746.6|7736.6|17
1607092520000|2020-12-04 14:35:20|7747.4|7737.4|7747.9|7737.9|7748.4|7738.4|7747.1|7737.1|10
1607092530000|2020-12-04 14:35:30|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|2
1607092540000|2020-12-04 14:35:40|7746.6|7736.6|7745.1|7735.1|7746.6|7736.6|7745.1|7735.1|13
1607092550000|2020-12-04 14:35:50|7745.4|7735.4|7747.6|7737.6|7748.1|7738.1|7745.4|7735.4|13
1607092560000|2020-12-04 14:36:00|7747.4|7737.4|7749.9|7739.9|7749.9|7739.9|7747.1|7737.1|11
1607092570000|2020-12-04 14:36:10|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7748.1|7738.1|7
1607092580000|2020-12-04 14:36:20|7748.9|7738.9|7746.9|7736.9|7749.4|7739.4|7746.9|7736.9|12
1607092590000|2020-12-04 14:36:30|7746.1|7736.1|7744.1|7734.1|7746.1|7736.1|7744.1|7734.1|13
1607092600000|2020-12-04 14:36:40|7743.9|7733.9|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|10
1607092610000|2020-12-04 14:36:50|7745.9|7735.9|7746.4|7736.4|7746.9|7736.9|7745.6|7735.6|10
1607092620000|2020-12-04 14:37:00|7746.6|7736.6|7745.9|7735.9|7747.4|7737.4|7745.1|7735.1|12
1607092630000|2020-12-04 14:37:10|7746.1|7736.1|7748.6|7738.6|7749.6|7739.6|7746.1|7736.1|13
1607092640000|2020-12-04 14:37:20|7748.4|7738.4|7749.6|7739.6|7751.4|7741.4|7748.4|7738.4|19
1607092650000|2020-12-04 14:37:30|7749.9|7739.9|7753.1|7743.1|7753.6|7743.6|7749.9|7739.9|21
1607092660000|2020-12-04 14:37:40|7752.9|7742.9|7753.6|7743.6|7753.9|7743.9|7752.4|7742.4|19
1607092670000|2020-12-04 14:37:50|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.4|7743.4|9
1607092680000|2020-12-04 14:38:00|7754.6|7744.6|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|12
1607092690000|2020-12-04 14:38:10|7753.4|7743.4|7754.4|7744.4|7754.4|7744.4|7752.9|7742.9|11
1607092700000|2020-12-04 14:38:20|7754.6|7744.6|7754.1|7744.1|7755.6|7745.6|7753.9|7743.9|13
1607092710000|2020-12-04 14:38:30|7753.9|7743.9|7752.6|7742.6|7753.9|7743.9|7752.6|7742.6|11
1607092720000|2020-12-04 14:38:40|7753.4|7743.4|7752.1|7742.1|7753.6|7743.6|7751.6|7741.6|14
1607092730000|2020-12-04 14:38:50|7752.4|7742.4|7750.9|7740.9|7752.6|7742.6|7750.9|7740.9|12
1607092740000|2020-12-04 14:39:00|7751.9|7741.9|7753.6|7743.6|7753.9|7743.9|7751.9|7741.9|7
1607092750000|2020-12-04 14:39:10|7753.4|7743.4|7754.4|7744.4|7754.4|7744.4|7751.9|7741.9|13
1607092760000|2020-12-04 14:39:20|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7752.6|7742.6|7
1607092770000|2020-12-04 14:39:30|7753.9|7743.9|7753.9|7743.9|7755.9|7745.9|7753.9|7743.9|11
1607092780000|2020-12-04 14:39:40|7753.6|7743.6|7755.6|7745.6|7755.6|7745.6|7753.6|7743.6|17
1607092790000|2020-12-04 14:39:50|7755.1|7745.1|7751.6|7741.6|7755.1|7745.1|7751.6|7741.6|14
1607092800000|2020-12-04 14:40:00|7751.9|7741.9|7755.6|7745.6|7755.9|7745.9|7751.9|7741.9|15
1607092810000|2020-12-04 14:40:10|7755.9|7745.9|7755.4|7745.4|7756.4|7746.4|7754.6|7744.6|21
1607092820000|2020-12-04 14:40:20|7755.1|7745.1|7753.6|7743.6|7755.6|7745.6|7753.6|7743.6|16
1607092830000|2020-12-04 14:40:30|7753.4|7743.4|7753.9|7743.9|7755.1|7745.1|7753.4|7743.4|10
1607092840000|2020-12-04 14:40:40|7754.1|7744.1|7753.1|7743.1|7754.4|7744.4|7752.1|7742.1|15
1607092850000|2020-12-04 14:40:50|7753.4|7743.4|7754.9|7744.9|7755.4|7745.4|7753.4|7743.4|14
1607092860000|2020-12-04 14:41:00|7754.1|7744.1|7753.9|7743.9|7754.9|7744.9|7753.4|7743.4|14
1607092870000|2020-12-04 14:41:10|7753.6|7743.6|7753.9|7743.9|7754.4|7744.4|7752.6|7742.6|11
1607092880000|2020-12-04 14:41:20|7753.6|7743.6|7753.1|7743.1|7754.1|7744.1|7752.9|7742.9|14
1607092890000|2020-12-04 14:41:30|7752.9|7742.9|7750.6|7740.6|7752.9|7742.9|7750.6|7740.6|13
1607092900000|2020-12-04 14:41:40|7750.9|7740.9|7751.1|7741.1|7751.9|7741.9|7749.4|7739.4|17
1607092910000|2020-12-04 14:41:50|7751.4|7741.4|7752.4|7742.4|7752.6|7742.6|7751.4|7741.4|6
1607092920000|2020-12-04 14:42:00|7752.6|7742.6|7751.4|7741.4|7753.1|7743.1|7751.4|7741.4|12
1607092930000|2020-12-04 14:42:10|7751.6|7741.6|7754.9|7744.9|7754.9|7744.9|7750.6|7740.6|15
1607092940000|2020-12-04 14:42:20|7755.4|7745.4|7759.6|7749.6|7759.6|7749.6|7755.4|7745.4|13
1607092950000|2020-12-04 14:42:30|7759.4|7749.4|7762.1|7752.1|7762.1|7752.1|7759.4|7749.4|23
1607092960000|2020-12-04 14:42:40|7761.9|7751.9|7759.4|7749.4|7762.4|7752.4|7759.4|7749.4|29
1607092970000|2020-12-04 14:42:50|7759.1|7749.1|7760.4|7750.4|7760.9|7750.9|7757.9|7747.9|20
1607092980000|2020-12-04 14:43:00|7760.6|7750.6|7757.4|7747.4|7761.4|7751.4|7757.4|7747.4|15
1607092990000|2020-12-04 14:43:10|7757.6|7747.6|7759.1|7749.1|7759.9|7749.9|7756.9|7746.9|22
1607093000000|2020-12-04 14:43:20|7759.4|7749.4|7759.1|7749.1|7759.9|7749.9|7758.1|7748.1|11
1607093010000|2020-12-04 14:43:30|7758.9|7748.9|7757.9|7747.9|7759.4|7749.4|7757.9|7747.9|17
1607093020000|2020-12-04 14:43:40|7756.9|7746.9|7756.6|7746.6|7757.4|7747.4|7756.4|7746.4|7
1607093030000|2020-12-04 14:43:50|7756.4|7746.4|7755.6|7745.6|7756.6|7746.6|7755.1|7745.1|9
1607093040000|2020-12-04 14:44:00|7755.4|7745.4|7752.1|7742.1|7755.9|7745.9|7752.1|7742.1|14
1607093050000|2020-12-04 14:44:10|7751.9|7741.9|7752.1|7742.1|7753.4|7743.4|7751.6|7741.6|15
1607093060000|2020-12-04 14:44:20|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|12
1607093070000|2020-12-04 14:44:30|7751.9|7741.9|7753.4|7743.4|7754.1|7744.1|7751.9|7741.9|12
1607093080000|2020-12-04 14:44:40|7753.6|7743.6|7754.6|7744.6|7756.4|7746.4|7753.6|7743.6|18
1607093090000|2020-12-04 14:44:50|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.1|7744.1|9
1607093100000|2020-12-04 14:45:00|7754.6|7744.6|7753.9|7743.9|7755.9|7745.9|7753.9|7743.9|15
1607093110000|2020-12-04 14:45:10|7754.1|7744.1|7754.1|7744.1|7754.9|7744.9|7753.6|7743.6|14
1607093120000|2020-12-04 14:45:20|7753.9|7743.9|7748.6|7738.6|7753.9|7743.9|7748.6|7738.6|15
1607093130000|2020-12-04 14:45:30|7747.6|7737.6|7744.9|7734.9|7748.4|7738.4|7744.6|7734.6|17
1607093140000|2020-12-04 14:45:40|7745.1|7735.1|7744.4|7734.4|7746.6|7736.6|7744.4|7734.4|17
1607093150000|2020-12-04 14:45:50|7745.1|7735.1|7744.1|7734.1|7745.1|7735.1|7743.1|7733.1|18
1607093160000|2020-12-04 14:46:00|7744.4|7734.4|7745.9|7735.9|7745.9|7735.9|7744.4|7734.4|12
1607093170000|2020-12-04 14:46:10|7745.6|7735.6|7745.6|7735.6|7747.4|7737.4|7745.6|7735.6|19
1607093180000|2020-12-04 14:46:20|7745.9|7735.9|7746.6|7736.6|7747.1|7737.1|7745.6|7735.6|13
1607093190000|2020-12-04 14:46:30|7746.4|7736.4|7744.1|7734.1|7746.9|7736.9|7743.9|7733.9|16
1607093200000|2020-12-04 14:46:40|7743.9|7733.9|7747.4|7737.4|7747.4|7737.4|7743.4|7733.4|16
1607093210000|2020-12-04 14:46:50|7747.1|7737.1|7747.4|7737.4|7748.1|7738.1|7746.4|7736.4|18
1607093220000|2020-12-04 14:47:00|7746.1|7736.1|7744.1|7734.1|7746.4|7736.4|7743.9|7733.9|14
1607093230000|2020-12-04 14:47:10|7744.4|7734.4|7745.9|7735.9|7746.1|7736.1|7744.4|7734.4|20
1607093240000|2020-12-04 14:47:20|7745.6|7735.6|7744.9|7734.9|7747.4|7737.4|7744.9|7734.9|16
1607093250000|2020-12-04 14:47:30|7744.6|7734.6|7745.6|7735.6|7746.4|7736.4|7744.4|7734.4|8
1607093260000|2020-12-04 14:47:40|7745.9|7735.9|7747.1|7737.1|7747.6|7737.6|7745.9|7735.9|13
1607093270000|2020-12-04 14:47:50|7747.4|7737.4|7749.4|7739.4|7749.4|7739.4|7747.4|7737.4|9
1607093280000|2020-12-04 14:48:00|7749.6|7739.6|7749.9|7739.9|7750.9|7740.9|7749.6|7739.6|10
1607093290000|2020-12-04 14:48:10|7749.1|7739.1|7749.6|7739.6|7750.9|7740.9|7748.6|7738.6|12
1607093300000|2020-12-04 14:48:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|4
1607093310000|2020-12-04 14:48:30|7749.9|7739.9|7749.6|7739.6|7751.1|7741.1|7748.9|7738.9|15
1607093320000|2020-12-04 14:48:40|7749.4|7739.4|7751.4|7741.4|7751.9|7741.9|7749.4|7739.4|11
1607093330000|2020-12-04 14:48:50|7751.1|7741.1|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|4
1607093340000|2020-12-04 14:49:00|7750.6|7740.6|7752.4|7742.4|7752.4|7742.4|7750.4|7740.4|9
1607093350000|2020-12-04 14:49:10|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|4
1607093360000|2020-12-04 14:49:20|7751.4|7741.4|7750.1|7740.1|7751.4|7741.4|7749.9|7739.9|8
1607093370000|2020-12-04 14:49:30|7750.4|7740.4|7749.6|7739.6|7751.6|7741.6|7749.1|7739.1|15
1607093380000|2020-12-04 14:49:40|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7747.4|7737.4|13
1607093390000|2020-12-04 14:49:50|7749.6|7739.6|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|4
1607093400000|2020-12-04 14:50:00|7749.9|7739.9|7751.6|7741.6|7751.6|7741.6|7749.9|7739.9|7
1607093410000|2020-12-04 14:50:10|7751.9|7741.9|7752.6|7742.6|7752.9|7742.9|7751.9|7741.9|5
1607093420000|2020-12-04 14:50:20|7753.1|7743.1|7754.6|7744.6|7754.6|7744.6|7752.4|7742.4|12
1607093430000|2020-12-04 14:50:30|7754.9|7744.9|7754.1|7744.1|7756.1|7746.1|7753.6|7743.6|17
1607093440000|2020-12-04 14:50:40|7753.6|7743.6|7752.4|7742.4|7753.6|7743.6|7752.4|7742.4|6
1607093450000|2020-12-04 14:50:50|7752.9|7742.9|7753.4|7743.4|7753.6|7743.6|7752.9|7742.9|5
1607093460000|2020-12-04 14:51:00|7753.6|7743.6|7752.6|7742.6|7754.6|7744.6|7752.4|7742.4|14
1607093470000|2020-12-04 14:51:10|7752.4|7742.4|7750.4|7740.4|7752.6|7742.6|7750.1|7740.1|12
1607093480000|2020-12-04 14:51:20|7750.1|7740.1|7751.4|7741.4|7751.6|7741.6|7749.4|7739.4|10
1607093490000|2020-12-04 14:51:30|7751.6|7741.6|7752.4|7742.4|7753.4|7743.4|7751.4|7741.4|11
1607093500000|2020-12-04 14:51:40|7752.6|7742.6|7750.6|7740.6|7753.1|7743.1|7750.4|7740.4|15
1607093510000|2020-12-04 14:51:50|7750.1|7740.1|7749.9|7739.9|7750.6|7740.6|7749.6|7739.6|7
1607093520000|2020-12-04 14:52:00|7749.6|7739.6|7748.6|7738.6|7749.6|7739.6|7748.1|7738.1|8
1607093530000|2020-12-04 14:52:10|7748.9|7738.9|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|9
1607093540000|2020-12-04 14:52:20|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7747.4|7737.4|6
1607093550000|2020-12-04 14:52:30|7747.9|7737.9|7749.1|7739.1|7749.1|7739.1|7747.6|7737.6|11
1607093560000|2020-12-04 14:52:40|7748.4|7738.4|7753.9|7743.9|7754.9|7744.9|7748.4|7738.4|12
1607093570000|2020-12-04 14:52:50|7754.1|7744.1|7752.6|7742.6|7755.4|7745.4|7752.4|7742.4|11
1607093580000|2020-12-04 14:53:00|7752.4|7742.4|7749.6|7739.6|7752.6|7742.6|7749.6|7739.6|9
1607093590000|2020-12-04 14:53:10|7749.4|7739.4|7748.9|7738.9|7749.6|7739.6|7747.9|7737.9|13
1607093600000|2020-12-04 14:53:20|7748.6|7738.6|7748.6|7738.6|7748.9|7738.9|7747.4|7737.4|12
1607093610000|2020-12-04 14:53:30|7748.9|7738.9|7749.4|7739.4|7750.6|7740.6|7748.9|7738.9|8
1607093620000|2020-12-04 14:53:40|7749.6|7739.6|7749.9|7739.9|7750.6|7740.6|7749.6|7739.6|4
1607093630000|2020-12-04 14:53:50|7749.6|7739.6|7750.6|7740.6|7750.6|7740.6|7748.1|7738.1|15
1607093640000|2020-12-04 14:54:00|7750.4|7740.4|7747.9|7737.9|7750.4|7740.4|7747.9|7737.9|12
1607093650000|2020-12-04 14:54:10|7748.1|7738.1|7748.9|7738.9|7750.6|7740.6|7748.1|7738.1|9
1607093660000|2020-12-04 14:54:20|7749.1|7739.1|7750.1|7740.1|7750.6|7740.6|7749.1|7739.1|10
1607093670000|2020-12-04 14:54:30|7750.4|7740.4|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|4
1607093680000|2020-12-04 14:54:40|7749.1|7739.1|7745.6|7735.6|7749.1|7739.1|7745.4|7735.4|12
1607093690000|2020-12-04 14:54:50|7745.4|7735.4|7747.1|7737.1|7747.4|7737.4|7745.4|7735.4|10
1607093700000|2020-12-04 14:55:00|7747.4|7737.4|7744.4|7734.4|7747.4|7737.4|7744.4|7734.4|17
1607093710000|2020-12-04 14:55:10|7744.6|7734.6|7744.1|7734.1|7745.4|7735.4|7744.1|7734.1|14
1607093720000|2020-12-04 14:55:20|7744.4|7734.4|7744.4|7734.4|7744.9|7734.9|7743.9|7733.9|13
1607093730000|2020-12-04 14:55:30|7744.6|7734.6|7745.9|7735.9|7745.9|7735.9|7744.6|7734.6|6
1607093740000|2020-12-04 14:55:40|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|3
1607093750000|2020-12-04 14:55:50|7745.9|7735.9|7744.9|7734.9|7745.9|7735.9|7744.1|7734.1|10
1607093760000|2020-12-04 14:56:00|7745.1|7735.1|7743.9|7733.9|7745.9|7735.9|7743.9|7733.9|13
1607093770000|2020-12-04 14:56:10|7744.1|7734.1|7742.4|7732.4|7744.1|7734.1|7741.9|7731.9|11
1607093780000|2020-12-04 14:56:20|7742.1|7732.1|7740.1|7730.1|7742.1|7732.1|7740.1|7730.1|14
1607093790000|2020-12-04 14:56:30|7740.6|7730.6|7740.4|7730.4|7740.9|7730.9|7740.1|7730.1|10
1607093800000|2020-12-04 14:56:40|7740.6|7730.6|7742.4|7732.4|7742.6|7732.6|7740.6|7730.6|6
1607093810000|2020-12-04 14:56:50|7742.9|7732.9|7743.6|7733.6|7744.1|7734.1|7742.6|7732.6|11
1607093820000|2020-12-04 14:57:00|7743.4|7733.4|7741.9|7731.9|7743.4|7733.4|7741.4|7731.4|5
1607093830000|2020-12-04 14:57:10|7741.6|7731.6|7740.9|7730.9|7741.9|7731.9|7740.6|7730.6|13
1607093840000|2020-12-04 14:57:20|7741.6|7731.6|7742.4|7732.4|7742.6|7732.6|7741.6|7731.6|6
1607093850000|2020-12-04 14:57:30|7742.6|7732.6|7742.4|7732.4|7744.4|7734.4|7742.4|7732.4|11
1607093860000|2020-12-04 14:57:40|7742.1|7732.1|7742.4|7732.4|7742.6|7732.6|7741.6|7731.6|13
1607093870000|2020-12-04 14:57:50|7742.6|7732.6|7745.6|7735.6|7745.9|7735.9|7742.6|7732.6|8
1607093880000|2020-12-04 14:58:00|7745.4|7735.4|7745.1|7735.1|7746.6|7736.6|7744.6|7734.6|16
1607093890000|2020-12-04 14:58:10|7745.4|7735.4|7744.4|7734.4|7745.6|7735.6|7744.4|7734.4|5
1607093900000|2020-12-04 14:58:20|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7742.6|7732.6|12
1607093910000|2020-12-04 14:58:30|7744.6|7734.6|7746.1|7736.1|7746.1|7736.1|7744.6|7734.6|5
1607093920000|2020-12-04 14:58:40|7746.4|7736.4|7746.9|7736.9|7746.9|7736.9|7746.1|7736.1|8
1607093930000|2020-12-04 14:58:50|7747.1|7737.1|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|7
1607093940000|2020-12-04 14:59:00|7748.9|7738.9|7747.1|7737.1|7749.1|7739.1|7747.1|7737.1|9
1607093950000|2020-12-04 14:59:10|7747.6|7737.6|7748.9|7738.9|7750.1|7740.1|7747.6|7737.6|9
1607093970000|2020-12-04 14:59:30|7749.4|7739.4|7747.1|7737.1|7749.6|7739.6|7746.9|7736.9|8
1607093980000|2020-12-04 14:59:40|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607093990000|2020-12-04 14:59:50|7746.1|7736.1|7744.6|7734.6|7746.1|7736.1|7744.6|7734.6|5
1607094000000|2020-12-04 15:00:00|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|7
1607094010000|2020-12-04 15:00:10|7745.9|7735.9|7743.4|7733.4|7746.1|7736.1|7742.9|7732.9|9
1607094020000|2020-12-04 15:00:20|7744.4|7734.4|7743.4|7733.4|7744.9|7734.9|7743.1|7733.1|8
1607094030000|2020-12-04 15:00:30|7743.6|7733.6|7744.6|7734.6|7745.1|7735.1|7743.6|7733.6|9
1607094040000|2020-12-04 15:00:40|7744.9|7734.9|7744.6|7734.6|7745.1|7735.1|7744.6|7734.6|6
1607094050000|2020-12-04 15:00:50|7744.9|7734.9|7745.9|7735.9|7745.9|7735.9|7744.9|7734.9|3
1607094060000|2020-12-04 15:01:00|7746.1|7736.1|7747.1|7737.1|7747.4|7737.4|7746.1|7736.1|14
1607094070000|2020-12-04 15:01:10|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|2
1607094080000|2020-12-04 15:01:20|7747.4|7737.4|7747.1|7737.1|7747.6|7737.6|7747.1|7737.1|4
1607094090000|2020-12-04 15:01:30|7746.9|7736.9|7745.1|7735.1|7746.9|7736.9|7745.1|7735.1|8
1607094100000|2020-12-04 15:01:40|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7744.4|7734.4|12
1607094110000|2020-12-04 15:01:50|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.6|7735.6|7
1607094120000|2020-12-04 15:02:00|7745.6|7735.6|7744.9|7734.9|7746.1|7736.1|7744.4|7734.4|16
1607094130000|2020-12-04 15:02:10|7745.4|7735.4|7745.9|7735.9|7745.9|7735.9|7744.4|7734.4|7
1607094140000|2020-12-04 15:02:20|7745.4|7735.4|7747.4|7737.4|7747.4|7737.4|7745.4|7735.4|6
1607094150000|2020-12-04 15:02:30|7747.1|7737.1|7748.4|7738.4|7748.4|7738.4|7747.1|7737.1|7
1607094160000|2020-12-04 15:02:40|7747.9|7737.9|7746.1|7736.1|7747.9|7737.9|7746.1|7736.1|5
1607094170000|2020-12-04 15:02:50|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|2
1607094180000|2020-12-04 15:03:00|7745.6|7735.6|7744.9|7734.9|7745.6|7735.6|7744.6|7734.6|8
1607094190000|2020-12-04 15:03:10|7744.6|7734.6|7745.6|7735.6|7745.6|7735.6|7743.4|7733.4|11
1607094200000|2020-12-04 15:03:20|7745.9|7735.9|7747.1|7737.1|7747.1|7737.1|7745.9|7735.9|6
1607094210000|2020-12-04 15:03:30|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|5
1607094220000|2020-12-04 15:03:40|7747.9|7737.9|7745.9|7735.9|7748.1|7738.1|7745.9|7735.9|9
1607094230000|2020-12-04 15:03:50|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|4
1607094240000|2020-12-04 15:04:00|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|4
1607094250000|2020-12-04 15:04:10|7746.1|7736.1|7746.9|7736.9|7746.9|7736.9|7746.1|7736.1|3
1607094260000|2020-12-04 15:04:20|7747.1|7737.1|7747.4|7737.4|7747.9|7737.9|7747.1|7737.1|8
1607094270000|2020-12-04 15:04:30|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607094280000|2020-12-04 15:04:40|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|3
1607094290000|2020-12-04 15:04:50|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|4
1607094300000|2020-12-04 15:05:00|7747.4|7737.4|7748.1|7738.1|7748.4|7738.4|7747.4|7737.4|6
1607094310000|2020-12-04 15:05:10|7748.6|7738.6|7751.1|7741.1|7752.6|7742.6|7748.6|7738.6|19
1607094320000|2020-12-04 15:05:20|7750.4|7740.4|7752.6|7742.6|7752.6|7742.6|7750.4|7740.4|7
1607094330000|2020-12-04 15:05:30|7752.4|7742.4|7752.4|7742.4|7753.1|7743.1|7750.9|7740.9|13
1607094340000|2020-12-04 15:05:40|7752.1|7742.1|7755.4|7745.4|7755.4|7745.4|7751.9|7741.9|18
1607094350000|2020-12-04 15:05:50|7755.1|7745.1|7754.6|7744.6|7755.1|7745.1|7753.9|7743.9|6
1607094360000|2020-12-04 15:06:00|7754.9|7744.9|7757.9|7747.9|7757.9|7747.9|7754.9|7744.9|4
1607094370000|2020-12-04 15:06:10|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|6
1607094380000|2020-12-04 15:06:20|7757.6|7747.6|7756.4|7746.4|7758.4|7748.4|7756.4|7746.4|8
1607094390000|2020-12-04 15:06:30|7756.6|7746.6|7757.6|7747.6|7757.6|7747.6|7756.1|7746.1|7
1607094400000|2020-12-04 15:06:40|7757.4|7747.4|7756.9|7746.9|7757.9|7747.9|7756.6|7746.6|11
1607094410000|2020-12-04 15:06:50|7757.1|7747.1|7758.9|7748.9|7758.9|7748.9|7757.1|7747.1|6
1607094420000|2020-12-04 15:07:00|7758.6|7748.6|7758.9|7748.9|7759.4|7749.4|7758.6|7748.6|8
1607094430000|2020-12-04 15:07:10|7759.1|7749.1|7760.4|7750.4|7760.6|7750.6|7759.1|7749.1|7
1607094440000|2020-12-04 15:07:20|7760.1|7750.1|7760.4|7750.4|7760.6|7750.6|7759.4|7749.4|10
1607094450000|2020-12-04 15:07:30|7760.6|7750.6|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|7
1607094460000|2020-12-04 15:07:40|7759.9|7749.9|7758.1|7748.1|7759.9|7749.9|7757.9|7747.9|13
1607094470000|2020-12-04 15:07:50|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|12
1607094480000|2020-12-04 15:08:00|7759.1|7749.1|7757.6|7747.6|7759.4|7749.4|7757.6|7747.6|15
1607094490000|2020-12-04 15:08:10|7757.9|7747.9|7757.9|7747.9|7758.4|7748.4|7757.6|7747.6|12
1607094500000|2020-12-04 15:08:20|7757.6|7747.6|7758.9|7748.9|7759.4|7749.4|7757.4|7747.4|16
1607094510000|2020-12-04 15:08:30|7758.6|7748.6|7759.4|7749.4|7759.4|7749.4|7758.4|7748.4|6
1607094520000|2020-12-04 15:08:40|7759.1|7749.1|7760.1|7750.1|7760.1|7750.1|7758.4|7748.4|12
1607094530000|2020-12-04 15:08:50|7759.6|7749.6|7758.4|7748.4|7759.6|7749.6|7758.4|7748.4|8
1607094540000|2020-12-04 15:09:00|7758.1|7748.1|7756.6|7746.6|7758.1|7748.1|7756.6|7746.6|6
1607094550000|2020-12-04 15:09:10|7756.9|7746.9|7758.6|7748.6|7758.9|7748.9|7756.9|7746.9|8
1607094560000|2020-12-04 15:09:20|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7757.9|7747.9|11
1607094570000|2020-12-04 15:09:30|7758.6|7748.6|7759.9|7749.9|7760.4|7750.4|7758.6|7748.6|10
1607094580000|2020-12-04 15:09:40|7759.6|7749.6|7757.6|7747.6|7759.6|7749.6|7757.6|7747.6|9
1607094590000|2020-12-04 15:09:50|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|7
1607094600000|2020-12-04 15:10:00|7757.6|7747.6|7756.9|7746.9|7757.6|7747.6|7756.1|7746.1|14
1607094610000|2020-12-04 15:10:10|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7755.1|7745.1|11
1607094620000|2020-12-04 15:10:20|7756.1|7746.1|7760.6|7750.6|7760.6|7750.6|7756.1|7746.1|23
1607094630000|2020-12-04 15:10:30|7760.4|7750.4|7763.4|7753.4|7763.4|7753.4|7760.4|7750.4|11
1607094640000|2020-12-04 15:10:40|7763.6|7753.6|7763.6|7753.6|7765.4|7755.4|7763.6|7753.6|14
1607094650000|2020-12-04 15:10:50|7763.9|7753.9|7763.9|7753.9|7764.1|7754.1|7762.1|7752.1|15
1607094660000|2020-12-04 15:11:00|7764.4|7754.4|7763.4|7753.4|7764.4|7754.4|7762.9|7752.9|13
1607094670000|2020-12-04 15:11:10|7762.9|7752.9|7760.9|7750.9|7762.9|7752.9|7760.9|7750.9|12
1607094680000|2020-12-04 15:11:20|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|8
1607094690000|2020-12-04 15:11:30|7761.9|7751.9|7764.4|7754.4|7764.4|7754.4|7761.9|7751.9|10
1607094700000|2020-12-04 15:11:40|7764.9|7754.9|7765.9|7755.9|7767.1|7757.1|7764.6|7754.6|15
1607094710000|2020-12-04 15:11:50|7765.6|7755.6|7765.9|7755.9|7766.6|7756.6|7764.6|7754.6|21
1607094720000|2020-12-04 15:12:00|7765.6|7755.6|7763.6|7753.6|7765.6|7755.6|7762.9|7752.9|15
1607094730000|2020-12-04 15:12:10|7762.9|7752.9|7760.6|7750.6|7762.9|7752.9|7759.6|7749.6|16
1607094740000|2020-12-04 15:12:20|7760.9|7750.9|7761.9|7751.9|7762.9|7752.9|7760.9|7750.9|14
1607094750000|2020-12-04 15:12:30|7762.1|7752.1|7760.9|7750.9|7763.6|7753.6|7760.9|7750.9|13
1607094760000|2020-12-04 15:12:40|7760.6|7750.6|7761.6|7751.6|7761.9|7751.9|7760.6|7750.6|7
1607094770000|2020-12-04 15:12:50|7761.4|7751.4|7761.4|7751.4|7761.6|7751.6|7760.6|7750.6|9
1607094780000|2020-12-04 15:13:00|7760.6|7750.6|7762.6|7752.6|7762.6|7752.6|7760.4|7750.4|19
1607094790000|2020-12-04 15:13:10|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.4|7752.4|10
1607094800000|2020-12-04 15:13:20|7762.9|7752.9|7763.9|7753.9|7763.9|7753.9|7762.9|7752.9|13
1607094810000|2020-12-04 15:13:30|7763.6|7753.6|7765.1|7755.1|7765.4|7755.4|7763.6|7753.6|12
1607094820000|2020-12-04 15:13:40|7764.6|7754.6|7766.6|7756.6|7766.6|7756.6|7764.6|7754.6|7
1607094830000|2020-12-04 15:13:50|7766.4|7756.4|7764.4|7754.4|7766.4|7756.4|7763.6|7753.6|11
1607094840000|2020-12-04 15:14:00|7764.1|7754.1|7764.9|7754.9|7765.6|7755.6|7763.6|7753.6|16
1607094850000|2020-12-04 15:14:10|7764.6|7754.6|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|11
1607094860000|2020-12-04 15:14:20|7764.1|7754.1|7760.6|7750.6|7764.4|7754.4|7760.6|7750.6|10
1607094870000|2020-12-04 15:14:30|7760.9|7750.9|7760.6|7750.6|7761.6|7751.6|7760.6|7750.6|11
1607094880000|2020-12-04 15:14:40|7760.4|7750.4|7761.6|7751.6|7761.9|7751.9|7759.4|7749.4|11
1607094890000|2020-12-04 15:14:50|7761.9|7751.9|7763.4|7753.4|7763.4|7753.4|7761.6|7751.6|8
1607094900000|2020-12-04 15:15:00|7763.1|7753.1|7762.9|7752.9|7764.9|7754.9|7762.9|7752.9|11
1607094910000|2020-12-04 15:15:10|7762.6|7752.6|7761.1|7751.1|7762.6|7752.6|7760.6|7750.6|10
1607094920000|2020-12-04 15:15:20|7761.4|7751.4|7765.4|7755.4|7765.4|7755.4|7760.6|7750.6|16
1607094930000|2020-12-04 15:15:30|7765.6|7755.6|7766.6|7756.6|7766.9|7756.9|7765.6|7755.6|9
1607094940000|2020-12-04 15:15:40|7766.4|7756.4|7761.6|7751.6|7766.4|7756.4|7761.6|7751.6|18
1607094950000|2020-12-04 15:15:50|7761.9|7751.9|7762.9|7752.9|7762.9|7752.9|7761.9|7751.9|7
1607094960000|2020-12-04 15:16:00|7762.4|7752.4|7760.4|7750.4|7762.4|7752.4|7760.1|7750.1|10
1607094970000|2020-12-04 15:16:10|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|3
1607094980000|2020-12-04 15:16:20|7760.4|7750.4|7758.6|7748.6|7760.4|7750.4|7758.6|7748.6|11
1607094990000|2020-12-04 15:16:30|7758.9|7748.9|7758.6|7748.6|7759.6|7749.6|7758.6|7748.6|6
1607095000000|2020-12-04 15:16:40|7758.9|7748.9|7759.9|7749.9|7759.9|7749.9|7758.6|7748.6|4
1607095010000|2020-12-04 15:16:50|7760.1|7750.1|7760.9|7750.9|7760.9|7750.9|7760.1|7750.1|4
1607095020000|2020-12-04 15:17:00|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|1
1607095030000|2020-12-04 15:17:10|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|6
1607095040000|2020-12-04 15:17:20|7759.1|7749.1|7757.1|7747.1|7759.4|7749.4|7757.1|7747.1|11
1607095050000|2020-12-04 15:17:30|7756.9|7746.9|7754.4|7744.4|7756.9|7746.9|7754.4|7744.4|6
1607095060000|2020-12-04 15:17:40|7753.9|7743.9|7754.4|7744.4|7754.9|7744.9|7753.9|7743.9|12
1607095070000|2020-12-04 15:17:50|7754.6|7744.6|7756.6|7746.6|7756.6|7746.6|7754.4|7744.4|5
1607095080000|2020-12-04 15:18:00|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|8
1607095090000|2020-12-04 15:18:10|7757.4|7747.4|7757.1|7747.1|7757.6|7747.6|7755.9|7745.9|15
1607095100000|2020-12-04 15:18:20|7757.4|7747.4|7758.9|7748.9|7759.9|7749.9|7757.4|7747.4|12
1607095110000|2020-12-04 15:18:30|7758.6|7748.6|7756.9|7746.9|7758.6|7748.6|7756.9|7746.9|8
1607095120000|2020-12-04 15:18:40|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7755.9|7745.9|12
1607095130000|2020-12-04 15:18:50|7757.4|7747.4|7756.9|7746.9|7757.9|7747.9|7756.9|7746.9|7
1607095140000|2020-12-04 15:19:00|7756.6|7746.6|7755.9|7745.9|7756.6|7746.6|7755.9|7745.9|2
1607095150000|2020-12-04 15:19:10|7756.4|7746.4|7756.9|7746.9|7756.9|7746.9|7755.9|7745.9|5
1607095160000|2020-12-04 15:19:20|7756.4|7746.4|7755.9|7745.9|7756.4|7746.4|7755.9|7745.9|2
1607095170000|2020-12-04 15:19:30|7756.1|7746.1|7754.4|7744.4|7756.1|7746.1|7754.4|7744.4|12
1607095180000|2020-12-04 15:19:40|7754.9|7744.9|7751.6|7741.6|7754.9|7744.9|7751.4|7741.4|11
1607095190000|2020-12-04 15:19:50|7751.9|7741.9|7753.9|7743.9|7753.9|7743.9|7751.9|7741.9|17
1607095200000|2020-12-04 15:20:00|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.1|7742.1|18
1607095210000|2020-12-04 15:20:10|7752.1|7742.1|7755.1|7745.1|7755.4|7745.4|7752.1|7742.1|19
1607095220000|2020-12-04 15:20:20|7754.9|7744.9|7754.9|7744.9|7755.6|7745.6|7753.9|7743.9|11
1607095230000|2020-12-04 15:20:30|7754.6|7744.6|7750.9|7740.9|7754.6|7744.6|7749.4|7739.4|20
1607095240000|2020-12-04 15:20:40|7751.1|7741.1|7751.1|7741.1|7751.9|7741.9|7750.4|7740.4|15
1607095250000|2020-12-04 15:20:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607095270000|2020-12-04 15:21:10|7751.4|7741.4|7753.6|7743.6|7753.9|7743.9|7751.1|7741.1|17
1607095280000|2020-12-04 15:21:20|7752.9|7742.9|7751.1|7741.1|7752.9|7742.9|7751.1|7741.1|11
1607095290000|2020-12-04 15:21:30|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|9
1607095300000|2020-12-04 15:21:40|7751.9|7741.9|7749.1|7739.1|7751.9|7741.9|7749.1|7739.1|9
1607095310000|2020-12-04 15:21:50|7749.4|7739.4|7749.9|7739.9|7751.6|7741.6|7749.1|7739.1|11
1607095320000|2020-12-04 15:22:00|7749.6|7739.6|7750.4|7740.4|7750.6|7740.6|7749.6|7739.6|9
1607095330000|2020-12-04 15:22:10|7750.1|7740.1|7748.9|7738.9|7750.1|7740.1|7748.9|7738.9|6
1607095340000|2020-12-04 15:22:20|7749.1|7739.1|7749.9|7739.9|7750.1|7740.1|7749.1|7739.1|9
1607095350000|2020-12-04 15:22:30|7750.4|7740.4|7749.1|7739.1|7750.4|7740.4|7749.1|7739.1|8
1607095360000|2020-12-04 15:22:40|7748.9|7738.9|7750.4|7740.4|7750.4|7740.4|7748.9|7738.9|12
1607095370000|2020-12-04 15:22:50|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7749.1|7739.1|12
1607095380000|2020-12-04 15:23:00|7749.6|7739.6|7750.6|7740.6|7751.1|7741.1|7749.6|7739.6|7
1607095390000|2020-12-04 15:23:10|7750.4|7740.4|7750.9|7740.9|7751.1|7741.1|7750.1|7740.1|5
1607095400000|2020-12-04 15:23:20|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7749.9|7739.9|8
1607095410000|2020-12-04 15:23:30|7750.6|7740.6|7749.9|7739.9|7750.9|7740.9|7749.9|7739.9|8
1607095420000|2020-12-04 15:23:40|7749.6|7739.6|7748.6|7738.6|7749.9|7739.9|7748.1|7738.1|9
1607095430000|2020-12-04 15:23:50|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.6|7737.6|9
1607095440000|2020-12-04 15:24:00|7747.6|7737.6|7748.4|7738.4|7748.9|7738.9|7747.6|7737.6|7
1607095450000|2020-12-04 15:24:10|7748.1|7738.1|7748.4|7738.4|7748.9|7738.9|7748.1|7738.1|10
1607095460000|2020-12-04 15:24:20|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.1|7737.1|6
1607095470000|2020-12-04 15:24:30|7748.4|7738.4|7749.6|7739.6|7749.6|7739.6|7748.1|7738.1|10
1607095480000|2020-12-04 15:24:40|7750.1|7740.1|7752.1|7742.1|7752.4|7742.4|7750.1|7740.1|14
1607095490000|2020-12-04 15:24:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607095500000|2020-12-04 15:25:00|7752.6|7742.6|7753.1|7743.1|7753.4|7743.4|7752.6|7742.6|4
1607095510000|2020-12-04 15:25:10|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|3
1607095520000|2020-12-04 15:25:20|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7752.6|7742.6|6
1607095530000|2020-12-04 15:25:30|7753.1|7743.1|7752.1|7742.1|7753.1|7743.1|7751.1|7741.1|12
1607095540000|2020-12-04 15:25:40|7752.4|7742.4|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|12
1607095550000|2020-12-04 15:25:50|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607095560000|2020-12-04 15:26:00|7751.9|7741.9|7751.1|7741.1|7752.1|7742.1|7751.1|7741.1|13
1607095570000|2020-12-04 15:26:10|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7749.9|7739.9|7
1607095580000|2020-12-04 15:26:20|7750.9|7740.9|7751.4|7741.4|7751.9|7741.9|7750.6|7740.6|11
1607095590000|2020-12-04 15:26:30|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.1|7741.1|8
1607095600000|2020-12-04 15:26:40|7752.6|7742.6|7754.4|7744.4|7754.4|7744.4|7752.6|7742.6|6
1607095610000|2020-12-04 15:26:50|7754.1|7744.1|7755.1|7745.1|7755.6|7745.6|7753.9|7743.9|9
1607095620000|2020-12-04 15:27:00|7755.4|7745.4|7755.1|7745.1|7755.6|7745.6|7754.4|7744.4|12
1607095630000|2020-12-04 15:27:10|7755.4|7745.4|7754.9|7744.9|7755.4|7745.4|7754.9|7744.9|3
1607095640000|2020-12-04 15:27:20|7754.6|7744.6|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|3
1607095650000|2020-12-04 15:27:30|7753.4|7743.4|7752.9|7742.9|7753.4|7743.4|7752.9|7742.9|3
1607095660000|2020-12-04 15:27:40|7752.6|7742.6|7751.6|7741.6|7752.6|7742.6|7751.6|7741.6|2
1607095670000|2020-12-04 15:27:50|7751.9|7741.9|7753.4|7743.4|7753.4|7743.4|7751.9|7741.9|5
1607095680000|2020-12-04 15:28:00|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|8
1607095690000|2020-12-04 15:28:10|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607095700000|2020-12-04 15:28:20|7752.4|7742.4|7749.1|7739.1|7752.4|7742.4|7749.1|7739.1|7
1607095710000|2020-12-04 15:28:30|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.4|7738.4|4
1607095720000|2020-12-04 15:28:40|7748.9|7738.9|7749.9|7739.9|7750.4|7740.4|7748.9|7738.9|7
1607095740000|2020-12-04 15:29:00|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7749.6|7739.6|7
1607095750000|2020-12-04 15:29:10|7749.9|7739.9|7749.6|7739.6|7750.1|7740.1|7748.6|7738.6|11
1607095760000|2020-12-04 15:29:20|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|9
1607095770000|2020-12-04 15:29:30|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|6
1607095780000|2020-12-04 15:29:40|7750.9|7740.9|7752.1|7742.1|7752.1|7742.1|7750.6|7740.6|7
1607095790000|2020-12-04 15:29:50|7751.9|7741.9|7750.6|7740.6|7751.9|7741.9|7750.4|7740.4|10
1607095800000|2020-12-04 15:30:00|7750.4|7740.4|7751.9|7741.9|7751.9|7741.9|7749.9|7739.9|6
1607095810000|2020-12-04 15:30:10|7752.1|7742.1|7755.9|7745.9|7755.9|7745.9|7752.1|7742.1|11
1607095820000|2020-12-04 15:30:20|7756.1|7746.1|7754.6|7744.6|7756.6|7746.6|7753.9|7743.9|10
1607095830000|2020-12-04 15:30:30|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7753.6|7743.6|10
1607095840000|2020-12-04 15:30:40|7754.9|7744.9|7753.6|7743.6|7754.9|7744.9|7753.1|7743.1|8
1607095850000|2020-12-04 15:30:50|7753.4|7743.4|7754.4|7744.4|7755.1|7745.1|7753.4|7743.4|9
1607095860000|2020-12-04 15:31:00|7754.1|7744.1|7753.1|7743.1|7754.4|7744.4|7752.9|7742.9|11
1607095870000|2020-12-04 15:31:10|7752.9|7742.9|7752.1|7742.1|7753.4|7743.4|7751.6|7741.6|10
1607095880000|2020-12-04 15:31:20|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|6
1607095890000|2020-12-04 15:31:30|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.6|7742.6|4
1607095900000|2020-12-04 15:31:40|7753.1|7743.1|7755.1|7745.1|7755.1|7745.1|7753.1|7743.1|7
1607095910000|2020-12-04 15:31:50|7754.6|7744.6|7754.9|7744.9|7755.1|7745.1|7754.6|7744.6|7
1607095920000|2020-12-04 15:32:00|7754.6|7744.6|7751.9|7741.9|7754.6|7744.6|7751.9|7741.9|11
1607095930000|2020-12-04 15:32:10|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|5
1607095940000|2020-12-04 15:32:20|7751.4|7741.4|7750.9|7740.9|7751.6|7741.6|7750.4|7740.4|11
1607095950000|2020-12-04 15:32:30|7751.4|7741.4|7750.9|7740.9|7752.1|7742.1|7750.9|7740.9|7
1607095960000|2020-12-04 15:32:40|7750.6|7740.6|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|8
1607095970000|2020-12-04 15:32:50|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607095980000|2020-12-04 15:33:00|7750.1|7740.1|7748.9|7738.9|7750.1|7740.1|7748.6|7738.6|7
1607095990000|2020-12-04 15:33:10|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|2
1607096000000|2020-12-04 15:33:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|6
1607096010000|2020-12-04 15:33:30|7750.1|7740.1|7751.6|7741.6|7751.6|7741.6|7749.9|7739.9|8
1607096020000|2020-12-04 15:33:40|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|4
1607096040000|2020-12-04 15:34:00|7752.1|7742.1|7753.1|7743.1|7753.4|7743.4|7752.1|7742.1|3
1607096050000|2020-12-04 15:34:10|7753.4|7743.4|7752.9|7742.9|7753.6|7743.6|7752.4|7742.4|11
1607096060000|2020-12-04 15:34:20|7752.6|7742.6|7751.9|7741.9|7752.6|7742.6|7751.9|7741.9|4
1607096080000|2020-12-04 15:34:40|7751.6|7741.6|7751.1|7741.1|7751.6|7741.6|7751.1|7741.1|4
1607096090000|2020-12-04 15:34:50|7750.9|7740.9|7751.4|7741.4|7752.1|7742.1|7750.1|7740.1|11
1607096100000|2020-12-04 15:35:00|7751.6|7741.6|7754.1|7744.1|7754.1|7744.1|7751.6|7741.6|7
1607096110000|2020-12-04 15:35:10|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607096120000|2020-12-04 15:35:20|7754.1|7744.1|7750.9|7740.9|7754.1|7744.1|7750.6|7740.6|8
1607096130000|2020-12-04 15:35:30|7750.6|7740.6|7749.6|7739.6|7750.9|7740.9|7749.6|7739.6|5
1607096140000|2020-12-04 15:35:40|7749.4|7739.4|7747.6|7737.6|7749.4|7739.4|7747.1|7737.1|14
1607096150000|2020-12-04 15:35:50|7747.4|7737.4|7744.9|7734.9|7747.4|7737.4|7744.9|7734.9|13
1607096160000|2020-12-04 15:36:00|7745.1|7735.1|7746.4|7736.4|7746.9|7736.9|7744.9|7734.9|16
1607096170000|2020-12-04 15:36:10|7746.6|7736.6|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|5
1607096180000|2020-12-04 15:36:20|7745.9|7735.9|7744.6|7734.6|7745.9|7735.9|7743.9|7733.9|12
1607096190000|2020-12-04 15:36:30|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|9
1607096200000|2020-12-04 15:36:40|7744.4|7734.4|7744.1|7734.1|7745.4|7735.4|7743.4|7733.4|16
1607096210000|2020-12-04 15:36:50|7744.4|7734.4|7746.9|7736.9|7746.9|7736.9|7744.4|7734.4|10
1607096220000|2020-12-04 15:37:00|7747.1|7737.1|7749.1|7739.1|7749.9|7739.9|7746.9|7736.9|19
1607096230000|2020-12-04 15:37:10|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|3
1607096240000|2020-12-04 15:37:20|7749.1|7739.1|7747.4|7737.4|7749.1|7739.1|7747.4|7737.4|5
1607096250000|2020-12-04 15:37:30|7747.1|7737.1|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|3
1607096260000|2020-12-04 15:37:40|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|6
1607096270000|2020-12-04 15:37:50|7749.1|7739.1|7751.4|7741.4|7752.4|7742.4|7748.1|7738.1|12
1607096280000|2020-12-04 15:38:00|7751.1|7741.1|7749.9|7739.9|7751.4|7741.4|7749.1|7739.1|15
1607096290000|2020-12-04 15:38:10|7749.1|7739.1|7750.6|7740.6|7751.4|7741.4|7748.6|7738.6|18
1607096300000|2020-12-04 15:38:20|7750.4|7740.4|7751.6|7741.6|7752.4|7742.4|7750.4|7740.4|7
1607096310000|2020-12-04 15:38:30|7751.4|7741.4|7751.6|7741.6|7751.9|7741.9|7750.6|7740.6|7
1607096320000|2020-12-04 15:38:40|7751.9|7741.9|7750.6|7740.6|7752.6|7742.6|7750.6|7740.6|8
1607096330000|2020-12-04 15:38:50|7750.9|7740.9|7752.6|7742.6|7752.6|7742.6|7750.9|7740.9|9
1607096340000|2020-12-04 15:39:00|7752.1|7742.1|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|4
1607096350000|2020-12-04 15:39:10|7752.1|7742.1|7753.9|7743.9|7753.9|7743.9|7751.6|7741.6|8
1607096360000|2020-12-04 15:39:20|7753.4|7743.4|7755.6|7745.6|7755.6|7745.6|7753.1|7743.1|7
1607096370000|2020-12-04 15:39:30|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|4
1607096380000|2020-12-04 15:39:40|7755.4|7745.4|7757.1|7747.1|7757.1|7747.1|7755.4|7745.4|10
1607096390000|2020-12-04 15:39:50|7756.9|7746.9|7755.4|7745.4|7756.9|7746.9|7755.1|7745.1|10
1607096400000|2020-12-04 15:40:00|7755.6|7745.6|7760.1|7750.1|7760.1|7750.1|7755.6|7745.6|10
1607096410000|2020-12-04 15:40:10|7759.9|7749.9|7759.9|7749.9|7760.4|7750.4|7759.4|7749.4|12
1607096420000|2020-12-04 15:40:20|7760.1|7750.1|7760.9|7750.9|7761.6|7751.6|7760.1|7750.1|10
1607096430000|2020-12-04 15:40:30|7761.1|7751.1|7760.9|7750.9|7761.4|7751.4|7760.6|7750.6|9
1607096440000|2020-12-04 15:40:40|7761.1|7751.1|7759.1|7749.1|7761.1|7751.1|7758.9|7748.9|13
1607096450000|2020-12-04 15:40:50|7758.9|7748.9|7759.9|7749.9|7759.9|7749.9|7758.9|7748.9|14
1607096460000|2020-12-04 15:41:00|7760.1|7750.1|7759.6|7749.6|7760.9|7750.9|7759.6|7749.6|13
1607096470000|2020-12-04 15:41:10|7759.4|7749.4|7758.4|7748.4|7759.4|7749.4|7758.1|7748.1|6
1607096480000|2020-12-04 15:41:20|7758.1|7748.1|7756.6|7746.6|7758.1|7748.1|7756.6|7746.6|10
1607096490000|2020-12-04 15:41:30|7756.9|7746.9|7756.9|7746.9|7757.1|7747.1|7756.6|7746.6|5
1607096500000|2020-12-04 15:41:40|7757.1|7747.1|7756.9|7746.9|7757.4|7747.4|7756.6|7746.6|5
1607096510000|2020-12-04 15:41:50|7756.6|7746.6|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|3
1607096520000|2020-12-04 15:42:00|7756.4|7746.4|7757.9|7747.9|7757.9|7747.9|7756.4|7746.4|10
1607096530000|2020-12-04 15:42:10|7758.4|7748.4|7758.4|7748.4|7759.4|7749.4|7758.4|7748.4|13
1607096540000|2020-12-04 15:42:20|7758.6|7748.6|7755.9|7745.9|7758.6|7748.6|7755.9|7745.9|8
1607096550000|2020-12-04 15:42:30|7756.6|7746.6|7755.9|7745.9|7756.6|7746.6|7755.4|7745.4|14
1607096560000|2020-12-04 15:42:40|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7754.9|7744.9|10
1607096570000|2020-12-04 15:42:50|7756.1|7746.1|7754.9|7744.9|7756.4|7746.4|7754.9|7744.9|9
1607096580000|2020-12-04 15:43:00|7755.1|7745.1|7754.6|7744.6|7755.9|7745.9|7754.6|7744.6|18
1607096590000|2020-12-04 15:43:10|7753.9|7743.9|7753.4|7743.4|7754.4|7744.4|7753.4|7743.4|10
1607096600000|2020-12-04 15:43:20|7753.6|7743.6|7752.9|7742.9|7754.1|7744.1|7752.9|7742.9|10
1607096610000|2020-12-04 15:43:30|7752.6|7742.6|7751.6|7741.6|7753.4|7743.4|7751.4|7741.4|8
1607096620000|2020-12-04 15:43:40|7751.9|7741.9|7752.9|7742.9|7753.4|7743.4|7751.9|7741.9|9
1607096630000|2020-12-04 15:43:50|7753.1|7743.1|7751.9|7741.9|7753.4|7743.4|7751.9|7741.9|11
1607096640000|2020-12-04 15:44:00|7752.1|7742.1|7754.4|7744.4|7754.4|7744.4|7752.1|7742.1|11
1607096650000|2020-12-04 15:44:10|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.4|7743.4|13
1607096660000|2020-12-04 15:44:20|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1607096670000|2020-12-04 15:44:30|7755.1|7745.1|7753.9|7743.9|7755.1|7745.1|7753.9|7743.9|6
1607096680000|2020-12-04 15:44:40|7754.1|7744.1|7753.4|7743.4|7754.1|7744.1|7752.6|7742.6|7
1607096690000|2020-12-04 15:44:50|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|9
1607096700000|2020-12-04 15:45:00|7753.6|7743.6|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|5
1607096710000|2020-12-04 15:45:10|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|2
1607096720000|2020-12-04 15:45:20|7753.9|7743.9|7753.1|7743.1|7753.9|7743.9|7753.1|7743.1|5
1607096730000|2020-12-04 15:45:30|7752.9|7742.9|7750.1|7740.1|7752.9|7742.9|7750.1|7740.1|7
1607096740000|2020-12-04 15:45:40|7750.4|7740.4|7750.1|7740.1|7750.9|7740.9|7749.9|7739.9|5
1607096760000|2020-12-04 15:46:00|7749.9|7739.9|7749.1|7739.1|7749.9|7739.9|7748.6|7738.6|8
1607096770000|2020-12-04 15:46:10|7748.9|7738.9|7748.9|7738.9|7749.4|7739.4|7748.4|7738.4|6
1607096780000|2020-12-04 15:46:20|7748.6|7738.6|7747.6|7737.6|7748.9|7738.9|7747.4|7737.4|12
1607096790000|2020-12-04 15:46:30|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7745.9|7735.9|13
1607096800000|2020-12-04 15:46:40|7746.9|7736.9|7747.1|7737.1|7747.4|7737.4|7746.4|7736.4|9
1607096810000|2020-12-04 15:46:50|7747.4|7737.4|7748.1|7738.1|7748.6|7738.6|7747.4|7737.4|10
1607096820000|2020-12-04 15:47:00|7748.4|7738.4|7747.1|7737.1|7748.4|7738.4|7746.9|7736.9|11
1607096830000|2020-12-04 15:47:10|7746.9|7736.9|7745.6|7735.6|7747.4|7737.4|7745.4|7735.4|14
1607096840000|2020-12-04 15:47:20|7745.9|7735.9|7746.4|7736.4|7746.6|7736.6|7745.9|7735.9|5
1607096850000|2020-12-04 15:47:30|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7744.9|7734.9|8
1607096860000|2020-12-04 15:47:40|7745.6|7735.6|7744.6|7734.6|7745.6|7735.6|7744.6|7734.6|7
1607096870000|2020-12-04 15:47:50|7744.9|7734.9|7744.9|7734.9|7745.6|7735.6|7744.4|7734.4|9
1607096880000|2020-12-04 15:48:00|7745.1|7735.1|7743.9|7733.9|7745.4|7735.4|7743.4|7733.4|11
1607096890000|2020-12-04 15:48:10|7743.6|7733.6|7744.9|7734.9|7744.9|7734.9|7743.1|7733.1|11
1607096900000|2020-12-04 15:48:20|7745.1|7735.1|7745.1|7735.1|7745.4|7735.4|7744.6|7734.6|9
1607096910000|2020-12-04 15:48:30|7745.4|7735.4|7745.1|7735.1|7745.9|7735.9|7745.1|7735.1|4
1607096920000|2020-12-04 15:48:40|7745.4|7735.4|7745.9|7735.9|7746.1|7736.1|7745.4|7735.4|4
1607096930000|2020-12-04 15:48:50|7745.4|7735.4|7743.9|7733.9|7745.6|7735.6|7743.4|7733.4|12
1607096940000|2020-12-04 15:49:00|7743.6|7733.6|7740.1|7730.1|7743.6|7733.6|7740.1|7730.1|14
1607096950000|2020-12-04 15:49:10|7740.4|7730.4|7738.9|7728.9|7741.1|7731.1|7735.9|7725.9|26
1607096960000|2020-12-04 15:49:20|7738.1|7728.1|7738.9|7728.9|7740.6|7730.6|7738.1|7728.1|19
1607096970000|2020-12-04 15:49:30|7738.4|7728.4|7740.1|7730.1|7740.1|7730.1|7738.1|7728.1|11
1607096980000|2020-12-04 15:49:40|7739.9|7729.9|7740.4|7730.4|7740.9|7730.9|7739.6|7729.6|8
1607096990000|2020-12-04 15:49:50|7740.6|7730.6|7740.1|7730.1|7740.9|7730.9|7740.1|7730.1|10
1607097000000|2020-12-04 15:50:00|7740.6|7730.6|7742.9|7732.9|7743.4|7733.4|7740.1|7730.1|15
1607097010000|2020-12-04 15:50:10|7743.4|7733.4|7741.6|7731.6|7743.4|7733.4|7740.6|7730.6|10
1607097020000|2020-12-04 15:50:20|7741.9|7731.9|7740.9|7730.9|7743.6|7733.6|7740.9|7730.9|13
1607097030000|2020-12-04 15:50:30|7740.6|7730.6|7740.6|7730.6|7741.4|7731.4|7739.9|7729.9|21
1607097040000|2020-12-04 15:50:40|7740.9|7730.9|7741.9|7731.9|7742.9|7732.9|7740.9|7730.9|11
1607097050000|2020-12-04 15:50:50|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.1|7730.1|12
1607097060000|2020-12-04 15:51:00|7741.1|7731.1|7740.4|7730.4|7742.6|7732.6|7740.4|7730.4|9
1607097070000|2020-12-04 15:51:10|7740.6|7730.6|7740.6|7730.6|7740.9|7730.9|7740.6|7730.6|5
1607097080000|2020-12-04 15:51:20|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7739.6|7729.6|8
1607097090000|2020-12-04 15:51:30|7740.4|7730.4|7741.4|7731.4|7741.4|7731.4|7740.1|7730.1|5
1607097100000|2020-12-04 15:51:40|7741.1|7731.1|7742.4|7732.4|7742.4|7732.4|7740.6|7730.6|10
1607097110000|2020-12-04 15:51:50|7742.1|7732.1|7741.4|7731.4|7742.1|7732.1|7739.9|7729.9|12
1607097120000|2020-12-04 15:52:00|7741.1|7731.1|7738.6|7728.6|7741.1|7731.1|7738.6|7728.6|11
1607097130000|2020-12-04 15:52:10|7738.9|7728.9|7738.1|7728.1|7739.4|7729.4|7736.6|7726.6|15
1607097140000|2020-12-04 15:52:20|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.4|7727.4|8
1607097150000|2020-12-04 15:52:30|7738.9|7728.9|7736.6|7726.6|7738.9|7728.9|7736.6|7726.6|15
1607097160000|2020-12-04 15:52:40|7736.9|7726.9|7735.9|7725.9|7737.6|7727.6|7735.6|7725.6|18
1607097170000|2020-12-04 15:52:50|7735.4|7725.4|7733.6|7723.6|7736.4|7726.4|7733.6|7723.6|7
1607097180000|2020-12-04 15:53:00|7733.9|7723.9|7731.4|7721.4|7733.9|7723.9|7731.4|7721.4|13
1607097190000|2020-12-04 15:53:10|7731.1|7721.1|7730.1|7720.1|7731.6|7721.6|7729.1|7719.1|19
1607097200000|2020-12-04 15:53:20|7730.4|7720.4|7731.1|7721.1|7731.4|7721.4|7728.6|7718.6|18
1607097210000|2020-12-04 15:53:30|7731.4|7721.4|7731.1|7721.1|7731.9|7721.9|7730.9|7720.9|17
1607097220000|2020-12-04 15:53:40|7730.6|7720.6|7734.1|7724.1|7734.4|7724.4|7730.6|7720.6|15
1607097230000|2020-12-04 15:53:50|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7732.4|7722.4|11
1607097240000|2020-12-04 15:54:00|7733.6|7723.6|7733.1|7723.1|7734.1|7724.1|7732.1|7722.1|15
1607097250000|2020-12-04 15:54:10|7733.4|7723.4|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|8
1607097260000|2020-12-04 15:54:20|7733.4|7723.4|7732.9|7722.9|7734.1|7724.1|7732.1|7722.1|10
1607097270000|2020-12-04 15:54:30|7732.6|7722.6|7733.6|7723.6|7733.6|7723.6|7732.6|7722.6|4
1607097280000|2020-12-04 15:54:40|7733.9|7723.9|7735.1|7725.1|7735.1|7725.1|7733.1|7723.1|12
1607097290000|2020-12-04 15:54:50|7734.9|7724.9|7735.1|7725.1|7735.4|7725.4|7734.4|7724.4|10
1607097300000|2020-12-04 15:55:00|7735.4|7725.4|7736.6|7726.6|7737.1|7727.1|7734.9|7724.9|14
1607097310000|2020-12-04 15:55:10|7736.4|7726.4|7738.9|7728.9|7738.9|7728.9|7735.9|7725.9|13
1607097320000|2020-12-04 15:55:20|7738.6|7728.6|7740.4|7730.4|7740.4|7730.4|7738.6|7728.6|7
1607097330000|2020-12-04 15:55:30|7739.9|7729.9|7737.6|7727.6|7740.4|7730.4|7737.6|7727.6|8
1607097340000|2020-12-04 15:55:40|7737.4|7727.4|7736.1|7726.1|7737.6|7727.6|7736.1|7726.1|7
1607097350000|2020-12-04 15:55:50|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.4|7725.4|10
1607097360000|2020-12-04 15:56:00|7735.6|7725.6|7738.1|7728.1|7738.1|7728.1|7735.6|7725.6|9
1607097370000|2020-12-04 15:56:10|7738.4|7728.4|7739.4|7729.4|7740.4|7730.4|7738.4|7728.4|10
1607097380000|2020-12-04 15:56:20|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|4
1607097390000|2020-12-04 15:56:30|7739.6|7729.6|7737.9|7727.9|7740.9|7730.9|7737.9|7727.9|15
1607097400000|2020-12-04 15:56:40|7737.1|7727.1|7737.6|7727.6|7738.1|7728.1|7736.6|7726.6|8
1607097410000|2020-12-04 15:56:50|7737.9|7727.9|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|4
1607097420000|2020-12-04 15:57:00|7737.9|7727.9|7739.1|7729.1|7739.1|7729.1|7737.6|7727.6|9
1607097430000|2020-12-04 15:57:10|7738.9|7728.9|7737.9|7727.9|7738.9|7728.9|7737.9|7727.9|4
1607097440000|2020-12-04 15:57:20|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7735.6|7725.6|7
1607097450000|2020-12-04 15:57:30|7737.9|7727.9|7741.1|7731.1|7741.1|7731.1|7737.9|7727.9|12
1607097460000|2020-12-04 15:57:40|7741.4|7731.4|7740.9|7730.9|7743.1|7733.1|7740.9|7730.9|12
1607097470000|2020-12-04 15:57:50|7740.4|7730.4|7742.1|7732.1|7742.1|7732.1|7740.4|7730.4|12
1607097480000|2020-12-04 15:58:00|7742.6|7732.6|7743.4|7733.4|7743.9|7733.9|7742.6|7732.6|11
1607097490000|2020-12-04 15:58:10|7743.6|7733.6|7742.4|7732.4|7743.9|7733.9|7741.1|7731.1|15
1607097500000|2020-12-04 15:58:20|7742.9|7732.9|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1607097510000|2020-12-04 15:58:30|7742.1|7732.1|7743.1|7733.1|7743.1|7733.1|7742.1|7732.1|5
1607097520000|2020-12-04 15:58:40|7742.9|7732.9|7743.9|7733.9|7743.9|7733.9|7742.9|7732.9|4
1607097530000|2020-12-04 15:58:50|7743.4|7733.4|7741.9|7731.9|7743.9|7733.9|7741.9|7731.9|9
1607097540000|2020-12-04 15:59:00|7742.1|7732.1|7743.4|7733.4|7743.4|7733.4|7742.1|7732.1|6
1607097550000|2020-12-04 15:59:10|7743.6|7733.6|7743.4|7733.4|7743.9|7733.9|7743.4|7733.4|3
1607097560000|2020-12-04 15:59:20|7743.1|7733.1|7741.4|7731.4|7743.1|7733.1|7741.4|7731.4|11
1607097570000|2020-12-04 15:59:30|7741.9|7731.9|7743.1|7733.1|7743.1|7733.1|7741.9|7731.9|9
1607097580000|2020-12-04 15:59:40|7742.9|7732.9|7743.9|7733.9|7744.4|7734.4|7742.9|7732.9|5
1607097590000|2020-12-04 15:59:50|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.4|7733.4|7
1607097600000|2020-12-04 16:00:00|7743.9|7733.9|7742.1|7732.1|7743.9|7733.9|7742.1|7732.1|11
1607097610000|2020-12-04 16:00:10|7742.4|7732.4|7743.6|7733.6|7743.6|7733.6|7742.1|7732.1|6
1607097620000|2020-12-04 16:00:20|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|6
1607097640000|2020-12-04 16:00:40|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7742.1|7732.1|14
1607097650000|2020-12-04 16:00:50|7743.4|7733.4|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|2
1607097660000|2020-12-04 16:01:00|7743.6|7733.6|7743.1|7733.1|7743.9|7733.9|7742.1|7732.1|14
1607097670000|2020-12-04 16:01:10|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|3
1607097680000|2020-12-04 16:01:20|7742.4|7732.4|7742.4|7732.4|7742.9|7732.9|7741.9|7731.9|8
1607097690000|2020-12-04 16:01:30|7742.1|7732.1|7742.6|7732.6|7743.4|7733.4|7742.1|7732.1|12
1607097700000|2020-12-04 16:01:40|7742.4|7732.4|7741.4|7731.4|7742.6|7732.6|7741.1|7731.1|9
1607097710000|2020-12-04 16:01:50|7740.9|7730.9|7741.6|7731.6|7741.9|7731.9|7740.4|7730.4|9
1607097720000|2020-12-04 16:02:00|7741.9|7731.9|7739.6|7729.6|7741.9|7731.9|7738.9|7728.9|16
1607097730000|2020-12-04 16:02:10|7739.4|7729.4|7738.1|7728.1|7739.4|7729.4|7737.1|7727.1|11
1607097740000|2020-12-04 16:02:20|7738.6|7728.6|7737.6|7727.6|7738.6|7728.6|7737.4|7727.4|6
1607097750000|2020-12-04 16:02:30|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|6
1607097760000|2020-12-04 16:02:40|7737.1|7727.1|7735.6|7725.6|7737.1|7727.1|7734.4|7724.4|17
1607097770000|2020-12-04 16:02:50|7735.1|7725.1|7735.4|7725.4|7735.6|7725.6|7733.6|7723.6|14
1607097780000|2020-12-04 16:03:00|7735.6|7725.6|7735.1|7725.1|7736.4|7726.4|7734.9|7724.9|10
1607097790000|2020-12-04 16:03:10|7735.4|7725.4|7734.4|7724.4|7736.6|7726.6|7734.4|7724.4|9
1607097800000|2020-12-04 16:03:20|7734.6|7724.6|7735.4|7725.4|7735.6|7725.6|7734.6|7724.6|4
1607097810000|2020-12-04 16:03:30|7735.1|7725.1|7735.4|7725.4|7736.9|7726.9|7735.1|7725.1|8
1607097820000|2020-12-04 16:03:40|7734.6|7724.6|7739.1|7729.1|7739.4|7729.4|7733.4|7723.4|14
1607097830000|2020-12-04 16:03:50|7738.9|7728.9|7739.9|7729.9|7739.9|7729.9|7738.6|7728.6|9
1607097840000|2020-12-04 16:04:00|7739.6|7729.6|7740.6|7730.6|7741.4|7731.4|7738.1|7728.1|11
1607097850000|2020-12-04 16:04:10|7740.9|7730.9|7742.6|7732.6|7742.6|7732.6|7740.9|7730.9|14
1607097860000|2020-12-04 16:04:20|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7742.4|7732.4|6
1607097870000|2020-12-04 16:04:30|7743.6|7733.6|7745.1|7735.1|7745.9|7735.9|7742.9|7732.9|11
1607097880000|2020-12-04 16:04:40|7745.4|7735.4|7745.1|7735.1|7745.9|7735.9|7744.9|7734.9|9
1607097890000|2020-12-04 16:04:50|7744.9|7734.9|7745.4|7735.4|7745.9|7735.9|7744.9|7734.9|6
1607097900000|2020-12-04 16:05:00|7745.1|7735.1|7745.4|7735.4|7745.9|7735.9|7745.1|7735.1|6
1607097910000|2020-12-04 16:05:10|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|4
1607097920000|2020-12-04 16:05:20|7746.1|7736.1|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|4
1607097930000|2020-12-04 16:05:30|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7744.9|7734.9|7
1607097940000|2020-12-04 16:05:40|7745.4|7735.4|7749.4|7739.4|7749.9|7739.9|7745.4|7735.4|11
1607097950000|2020-12-04 16:05:50|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|4
1607097960000|2020-12-04 16:06:00|7751.4|7741.4|7750.1|7740.1|7751.4|7741.4|7750.1|7740.1|11
1607097970000|2020-12-04 16:06:10|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|3
1607097980000|2020-12-04 16:06:20|7749.4|7739.4|7749.4|7739.4|7750.4|7740.4|7748.6|7738.6|13
1607097990000|2020-12-04 16:06:30|7749.6|7739.6|7750.4|7740.4|7751.1|7741.1|7749.6|7739.6|9
1607098000000|2020-12-04 16:06:40|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607098010000|2020-12-04 16:06:50|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607098020000|2020-12-04 16:07:00|7750.1|7740.1|7750.4|7740.4|7751.1|7741.1|7750.1|7740.1|8
1607098030000|2020-12-04 16:07:10|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|5
1607098040000|2020-12-04 16:07:20|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607098050000|2020-12-04 16:07:30|7750.1|7740.1|7749.6|7739.6|7750.1|7740.1|7749.4|7739.4|5
1607098060000|2020-12-04 16:07:40|7749.9|7739.9|7750.6|7740.6|7751.9|7741.9|7749.9|7739.9|6
1607098070000|2020-12-04 16:07:50|7750.9|7740.9|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|7
1607098080000|2020-12-04 16:08:00|7750.1|7740.1|7748.6|7738.6|7750.1|7740.1|7748.6|7738.6|8
1607098090000|2020-12-04 16:08:10|7748.4|7738.4|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|7
1607098100000|2020-12-04 16:08:20|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|6
1607098110000|2020-12-04 16:08:30|7747.9|7737.9|7747.1|7737.1|7747.9|7737.9|7746.9|7736.9|6
1607098120000|2020-12-04 16:08:40|7747.4|7737.4|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|3
1607098130000|2020-12-04 16:08:50|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|6
1607098140000|2020-12-04 16:09:00|7748.1|7738.1|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|6
1607098150000|2020-12-04 16:09:10|7747.6|7737.6|7749.1|7739.1|7749.4|7739.4|7747.6|7737.6|8
1607098160000|2020-12-04 16:09:20|7749.4|7739.4|7750.9|7740.9|7750.9|7740.9|7749.4|7739.4|5
1607098170000|2020-12-04 16:09:30|7750.6|7740.6|7751.9|7741.9|7751.9|7741.9|7750.4|7740.4|12
1607098180000|2020-12-04 16:09:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607098190000|2020-12-04 16:09:50|7751.9|7741.9|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|7
1607098200000|2020-12-04 16:10:00|7752.1|7742.1|7751.4|7741.4|7752.1|7742.1|7751.4|7741.4|8
1607098210000|2020-12-04 16:10:10|7751.1|7741.1|7749.6|7739.6|7751.1|7741.1|7749.6|7739.6|11
1607098220000|2020-12-04 16:10:20|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7748.6|7738.6|9
1607098230000|2020-12-04 16:10:30|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.9|7739.9|4
1607098240000|2020-12-04 16:10:40|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607098250000|2020-12-04 16:10:50|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|3
1607098260000|2020-12-04 16:11:00|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607098270000|2020-12-04 16:11:10|7750.6|7740.6|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|3
1607098280000|2020-12-04 16:11:20|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607098290000|2020-12-04 16:11:30|7750.9|7740.9|7751.1|7741.1|7751.4|7741.4|7750.9|7740.9|6
1607098300000|2020-12-04 16:11:40|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|4
1607098310000|2020-12-04 16:11:50|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607098320000|2020-12-04 16:12:00|7750.1|7740.1|7750.9|7740.9|7750.9|7740.9|7749.6|7739.6|7
1607098330000|2020-12-04 16:12:10|7751.1|7741.1|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|7
1607098340000|2020-12-04 16:12:20|7750.6|7740.6|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|5
1607098350000|2020-12-04 16:12:30|7749.9|7739.9|7748.4|7738.4|7749.9|7739.9|7748.4|7738.4|7
1607098360000|2020-12-04 16:12:40|7748.6|7738.6|7747.4|7737.4|7749.1|7739.1|7747.1|7737.1|14
1607098370000|2020-12-04 16:12:50|7747.1|7737.1|7746.1|7736.1|7747.1|7737.1|7745.6|7735.6|9
1607098380000|2020-12-04 16:13:00|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|8
1607098390000|2020-12-04 16:13:10|7746.1|7736.1|7747.1|7737.1|7747.1|7737.1|7746.1|7736.1|4
1607098400000|2020-12-04 16:13:20|7747.4|7737.4|7749.1|7739.1|7749.1|7739.1|7747.4|7737.4|5
1607098410000|2020-12-04 16:13:30|7749.4|7739.4|7749.9|7739.9|7750.4|7740.4|7749.4|7739.4|6
1607098420000|2020-12-04 16:13:40|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|4
1607098430000|2020-12-04 16:13:50|7749.6|7739.6|7749.4|7739.4|7750.1|7740.1|7749.1|7739.1|9
1607098440000|2020-12-04 16:14:00|7749.6|7739.6|7749.9|7739.9|7749.9|7739.9|7749.6|7739.6|2
1607098450000|2020-12-04 16:14:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|4
1607098460000|2020-12-04 16:14:20|7749.6|7739.6|7749.1|7739.1|7750.4|7740.4|7749.1|7739.1|9
1607098470000|2020-12-04 16:14:30|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607098480000|2020-12-04 16:14:40|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607098490000|2020-12-04 16:14:50|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.4|7738.4|7
1607098500000|2020-12-04 16:15:00|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607098510000|2020-12-04 16:15:10|7748.4|7738.4|7746.1|7736.1|7748.4|7738.4|7746.1|7736.1|6
1607098520000|2020-12-04 16:15:20|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607098530000|2020-12-04 16:15:30|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607098540000|2020-12-04 16:15:40|7746.4|7736.4|7747.6|7737.6|7747.6|7737.6|7746.4|7736.4|7
1607098550000|2020-12-04 16:15:50|7747.9|7737.9|7749.6|7739.6|7749.6|7739.6|7747.9|7737.9|8
1607098560000|2020-12-04 16:16:00|7749.4|7739.4|7748.4|7738.4|7749.6|7739.6|7748.4|7738.4|8
1607098570000|2020-12-04 16:16:10|7748.6|7738.6|7749.1|7739.1|7749.1|7739.1|7748.6|7738.6|2
1607098580000|2020-12-04 16:16:20|7749.4|7739.4|7749.6|7739.6|7750.9|7740.9|7749.1|7739.1|13
1607098590000|2020-12-04 16:16:30|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|3
1607098600000|2020-12-04 16:16:40|7749.6|7739.6|7749.9|7739.9|7749.9|7739.9|7749.6|7739.6|2
1607098610000|2020-12-04 16:16:50|7750.1|7740.1|7750.9|7740.9|7750.9|7740.9|7750.1|7740.1|4
1607098620000|2020-12-04 16:17:00|7751.1|7741.1|7751.1|7741.1|7751.6|7741.6|7751.1|7741.1|5
1607098630000|2020-12-04 16:17:10|7751.4|7741.4|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|8
1607098640000|2020-12-04 16:17:20|7752.1|7742.1|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|5
1607098650000|2020-12-04 16:17:30|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607098660000|2020-12-04 16:17:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|6
1607098670000|2020-12-04 16:17:50|7751.1|7741.1|7750.1|7740.1|7751.4|7741.4|7750.1|7740.1|8
1607098680000|2020-12-04 16:18:00|7749.9|7739.9|7748.4|7738.4|7749.9|7739.9|7748.4|7738.4|7
1607098690000|2020-12-04 16:18:10|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.6|7738.6|4
1607098700000|2020-12-04 16:18:20|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607098710000|2020-12-04 16:18:30|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|3
1607098720000|2020-12-04 16:18:40|7750.4|7740.4|7749.9|7739.9|7750.4|7740.4|7749.6|7739.6|9
1607098730000|2020-12-04 16:18:50|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607098740000|2020-12-04 16:19:00|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.1|7738.1|5
1607098750000|2020-12-04 16:19:10|7747.9|7737.9|7745.9|7735.9|7747.9|7737.9|7745.9|7735.9|8
1607098760000|2020-12-04 16:19:20|7745.6|7735.6|7746.9|7736.9|7746.9|7736.9|7745.6|7735.6|4
1607098770000|2020-12-04 16:19:30|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|2
1607098790000|2020-12-04 16:19:50|7746.4|7736.4|7748.4|7738.4|7748.4|7738.4|7746.4|7736.4|4
1607098820000|2020-12-04 16:20:20|7748.1|7738.1|7746.9|7736.9|7748.1|7738.1|7746.9|7736.9|8
1607098850000|2020-12-04 16:20:50|7747.1|7737.1|7749.6|7739.6|7749.6|7739.6|7747.1|7737.1|6
1607098870000|2020-12-04 16:21:10|7749.4|7739.4|7748.6|7738.6|7749.4|7739.4|7748.4|7738.4|3
1607098880000|2020-12-04 16:21:20|7748.9|7738.9|7750.4|7740.4|7750.4|7740.4|7748.9|7738.9|7
1607098890000|2020-12-04 16:21:30|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607098900000|2020-12-04 16:21:40|7750.9|7740.9|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|4
1607098910000|2020-12-04 16:21:50|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|7
1607098920000|2020-12-04 16:22:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607098930000|2020-12-04 16:22:10|7751.6|7741.6|7749.9|7739.9|7751.6|7741.6|7749.9|7739.9|9
1607098940000|2020-12-04 16:22:20|7750.1|7740.1|7749.9|7739.9|7750.4|7740.4|7749.9|7739.9|4
1607098950000|2020-12-04 16:22:30|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|2
1607098960000|2020-12-04 16:22:40|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607098970000|2020-12-04 16:22:50|7750.4|7740.4|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|4
1607098980000|2020-12-04 16:23:00|7751.4|7741.4|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|5
1607098990000|2020-12-04 16:23:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|4
1607099000000|2020-12-04 16:23:20|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607099010000|2020-12-04 16:23:30|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|4
1607099020000|2020-12-04 16:23:40|7752.1|7742.1|7753.4|7743.4|7753.4|7743.4|7751.9|7741.9|7
1607099030000|2020-12-04 16:23:50|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|2
1607099040000|2020-12-04 16:24:00|7753.9|7743.9|7753.1|7743.1|7753.9|7743.9|7753.1|7743.1|3
1607099050000|2020-12-04 16:24:10|7752.9|7742.9|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|2
1607099060000|2020-12-04 16:24:20|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|6
1607099070000|2020-12-04 16:24:30|7752.6|7742.6|7754.1|7744.1|7754.1|7744.1|7752.4|7742.4|8
1607099080000|2020-12-04 16:24:40|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|3
1607099090000|2020-12-04 16:24:50|7753.6|7743.6|7754.9|7744.9|7754.9|7744.9|7753.4|7743.4|9
1607099100000|2020-12-04 16:25:00|7754.6|7744.6|7753.4|7743.4|7754.6|7744.6|7753.4|7743.4|6
1607099110000|2020-12-04 16:25:10|7752.9|7742.9|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|6
1607099120000|2020-12-04 16:25:20|7752.4|7742.4|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|5
1607099130000|2020-12-04 16:25:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607099140000|2020-12-04 16:25:40|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|3
1607099160000|2020-12-04 16:26:00|7752.6|7742.6|7751.6|7741.6|7752.6|7742.6|7751.4|7741.4|3
1607099170000|2020-12-04 16:26:10|7752.1|7742.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|4
1607099180000|2020-12-04 16:26:20|7753.6|7743.6|7756.1|7746.1|7756.1|7746.1|7753.4|7743.4|6
1607099190000|2020-12-04 16:26:30|7755.6|7745.6|7759.1|7749.1|7759.4|7749.4|7755.6|7745.6|10
1607099200000|2020-12-04 16:26:40|7758.9|7748.9|7761.4|7751.4|7762.1|7752.1|7758.9|7748.9|13
1607099210000|2020-12-04 16:26:50|7761.1|7751.1|7761.1|7751.1|7761.6|7751.6|7761.1|7751.1|5
1607099220000|2020-12-04 16:27:00|7761.4|7751.4|7761.9|7751.9|7762.9|7752.9|7761.4|7751.4|11
1607099230000|2020-12-04 16:27:10|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.6|7750.6|3
1607099240000|2020-12-04 16:27:20|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|3
1607099250000|2020-12-04 16:27:30|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7758.9|7748.9|6
1607099260000|2020-12-04 16:27:40|7760.4|7750.4|7761.1|7751.1|7761.1|7751.1|7760.4|7750.4|7
1607099270000|2020-12-04 16:27:50|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|2
1607099280000|2020-12-04 16:28:00|7760.9|7750.9|7758.9|7748.9|7760.9|7750.9|7758.9|7748.9|6
1607099290000|2020-12-04 16:28:10|7759.1|7749.1|7758.1|7748.1|7759.1|7749.1|7757.9|7747.9|8
1607099300000|2020-12-04 16:28:20|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|7
1607099310000|2020-12-04 16:28:30|7758.9|7748.9|7759.6|7749.6|7759.6|7749.6|7758.9|7748.9|2
1607099320000|2020-12-04 16:28:40|7759.9|7749.9|7760.4|7750.4|7760.4|7750.4|7759.9|7749.9|3
1607099330000|2020-12-04 16:28:50|7759.9|7749.9|7760.9|7750.9|7761.4|7751.4|7759.9|7749.9|6
1607099340000|2020-12-04 16:29:00|7760.6|7750.6|7761.1|7751.1|7761.1|7751.1|7759.9|7749.9|6
1607099350000|2020-12-04 16:29:10|7760.9|7750.9|7761.6|7751.6|7762.1|7752.1|7760.6|7750.6|9
1607099370000|2020-12-04 16:29:30|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607099380000|2020-12-04 16:29:40|7761.9|7751.9|7762.6|7752.6|7762.6|7752.6|7761.9|7751.9|3
1607099390000|2020-12-04 16:29:50|7762.9|7752.9|7763.9|7753.9|7763.9|7753.9|7762.6|7752.6|7
1607099400000|2020-12-04 16:30:00|7763.4|7753.4|7760.9|7750.9|7763.9|7753.9|7760.9|7750.9|6
1607099410000|2020-12-04 16:30:10|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.6|7749.6|4
1607099420000|2020-12-04 16:30:20|7760.1|7750.1|7761.1|7751.1|7761.1|7751.1|7760.1|7750.1|3
1607099430000|2020-12-04 16:30:30|7761.4|7751.4|7762.6|7752.6|7762.6|7752.6|7761.4|7751.4|5
1607099450000|2020-12-04 16:30:50|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7762.4|7752.4|3
1607099460000|2020-12-04 16:31:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|5
1607099480000|2020-12-04 16:31:20|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|4
1607099490000|2020-12-04 16:31:30|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7763.1|7753.1|4
1607099500000|2020-12-04 16:31:40|7763.4|7753.4|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|4
1607099510000|2020-12-04 16:31:50|7763.6|7753.6|7764.6|7754.6|7764.6|7754.6|7763.1|7753.1|6
1607099520000|2020-12-04 16:32:00|7764.9|7754.9|7763.1|7753.1|7764.9|7754.9|7763.1|7753.1|4
1607099530000|2020-12-04 16:32:10|7762.9|7752.9|7761.6|7751.6|7762.9|7752.9|7761.6|7751.6|3
1607099540000|2020-12-04 16:32:20|7761.4|7751.4|7763.6|7753.6|7763.6|7753.6|7761.1|7751.1|7
1607099550000|2020-12-04 16:32:30|7763.9|7753.9|7764.6|7754.6|7764.9|7754.9|7763.9|7753.9|6
1607099560000|2020-12-04 16:32:40|7764.9|7754.9|7767.6|7757.6|7767.6|7757.6|7764.9|7754.9|10
1607099570000|2020-12-04 16:32:50|7767.4|7757.4|7767.6|7757.6|7768.1|7758.1|7767.4|7757.4|5
1607099580000|2020-12-04 16:33:00|7768.4|7758.4|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|8
1607099590000|2020-12-04 16:33:10|7768.9|7758.9|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|5
1607099600000|2020-12-04 16:33:20|7768.6|7758.6|7766.9|7756.9|7768.6|7758.6|7766.9|7756.9|5
1607099610000|2020-12-04 16:33:30|7766.4|7756.4|7765.9|7755.9|7766.4|7756.4|7765.6|7755.6|4
1607099620000|2020-12-04 16:33:40|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|5
1607099630000|2020-12-04 16:33:50|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7765.1|7755.1|6
1607099640000|2020-12-04 16:34:00|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|8
1607099650000|2020-12-04 16:34:10|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|5
1607099660000|2020-12-04 16:34:20|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7765.1|7755.1|5
1607099670000|2020-12-04 16:34:30|7765.4|7755.4|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|3
1607099680000|2020-12-04 16:34:40|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|3
1607099700000|2020-12-04 16:35:00|7765.6|7755.6|7763.9|7753.9|7765.9|7755.9|7763.6|7753.6|11
1607099720000|2020-12-04 16:35:20|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|3
1607099730000|2020-12-04 16:35:30|7763.9|7753.9|7762.9|7752.9|7764.1|7754.1|7762.9|7752.9|7
1607099750000|2020-12-04 16:35:50|7762.6|7752.6|7761.6|7751.6|7763.1|7753.1|7761.6|7751.6|5
1607099770000|2020-12-04 16:36:10|7761.9|7751.9|7763.4|7753.4|7763.9|7753.9|7761.6|7751.6|12
1607099780000|2020-12-04 16:36:20|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607099790000|2020-12-04 16:36:30|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1607099800000|2020-12-04 16:36:40|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|2
1607099810000|2020-12-04 16:36:50|7763.4|7753.4|7765.4|7755.4|7765.4|7755.4|7763.4|7753.4|5
1607099820000|2020-12-04 16:37:00|7765.1|7755.1|7763.9|7753.9|7765.1|7755.1|7763.6|7753.6|6
1607099830000|2020-12-04 16:37:10|7764.1|7754.1|7764.9|7754.9|7764.9|7754.9|7764.1|7754.1|3
1607099840000|2020-12-04 16:37:20|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607099860000|2020-12-04 16:37:40|7765.6|7755.6|7765.9|7755.9|7766.1|7756.1|7765.6|7755.6|6
1607099880000|2020-12-04 16:38:00|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|4
1607099890000|2020-12-04 16:38:10|7766.6|7756.6|7768.1|7758.1|7768.4|7758.4|7766.6|7756.6|10
1607099900000|2020-12-04 16:38:20|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|3
1607099910000|2020-12-04 16:38:30|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1607099930000|2020-12-04 16:38:50|7768.4|7758.4|7769.4|7759.4|7769.4|7759.4|7768.4|7758.4|4
1607099940000|2020-12-04 16:39:00|7769.6|7759.6|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|2
1607099950000|2020-12-04 16:39:10|7769.9|7759.9|7771.1|7761.1|7771.1|7761.1|7769.4|7759.4|8
1607099960000|2020-12-04 16:39:20|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|3
1607099970000|2020-12-04 16:39:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7769.6|7759.6|10
1607099980000|2020-12-04 16:39:40|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|3
1607099990000|2020-12-04 16:39:50|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7769.9|7759.9|7
1607100000000|2020-12-04 16:40:00|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.1|7760.1|7
1607100010000|2020-12-04 16:40:10|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.6|7760.6|9
1607100020000|2020-12-04 16:40:20|7771.1|7761.1|7770.1|7760.1|7771.1|7761.1|7769.6|7759.6|13
1607100030000|2020-12-04 16:40:30|7769.9|7759.9|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|6
1607100040000|2020-12-04 16:40:40|7769.4|7759.4|7768.4|7758.4|7769.4|7759.4|7767.6|7757.6|9
1607100050000|2020-12-04 16:40:50|7768.6|7758.6|7771.4|7761.4|7771.4|7761.4|7768.6|7758.6|9
1607100060000|2020-12-04 16:41:00|7771.1|7761.1|7770.4|7760.4|7771.4|7761.4|7770.4|7760.4|8
1607100070000|2020-12-04 16:41:10|7770.6|7760.6|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|4
1607100080000|2020-12-04 16:41:20|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|3
1607100090000|2020-12-04 16:41:30|7770.4|7760.4|7768.6|7758.6|7770.4|7760.4|7768.6|7758.6|10
1607100100000|2020-12-04 16:41:40|7768.4|7758.4|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|3
1607100110000|2020-12-04 16:41:50|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7766.6|7756.6|8
1607100120000|2020-12-04 16:42:00|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|5
1607100130000|2020-12-04 16:42:10|7767.6|7757.6|7766.1|7756.1|7767.6|7757.6|7766.1|7756.1|3
1607100140000|2020-12-04 16:42:20|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7763.9|7753.9|10
1607100150000|2020-12-04 16:42:30|7765.4|7755.4|7763.9|7753.9|7765.4|7755.4|7763.9|7753.9|5
1607100160000|2020-12-04 16:42:40|7763.4|7753.4|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|7
1607100170000|2020-12-04 16:42:50|7763.9|7753.9|7763.9|7753.9|7764.4|7754.4|7763.6|7753.6|6
1607100180000|2020-12-04 16:43:00|7764.1|7754.1|7767.4|7757.4|7767.4|7757.4|7764.1|7754.1|8
1607100190000|2020-12-04 16:43:10|7767.1|7757.1|7765.1|7755.1|7767.1|7757.1|7765.1|7755.1|7
1607100200000|2020-12-04 16:43:20|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607100210000|2020-12-04 16:43:30|7765.6|7755.6|7767.1|7757.1|7767.1|7757.1|7765.4|7755.4|6
1607100220000|2020-12-04 16:43:40|7767.4|7757.4|7767.9|7757.9|7767.9|7757.9|7767.4|7757.4|3
1607100230000|2020-12-04 16:43:50|7767.6|7757.6|7766.6|7756.6|7767.6|7757.6|7766.4|7756.4|7
1607100240000|2020-12-04 16:44:00|7766.9|7756.9|7767.9|7757.9|7767.9|7757.9|7766.4|7756.4|9
1607100250000|2020-12-04 16:44:10|7768.1|7758.1|7767.1|7757.1|7768.6|7758.6|7766.9|7756.9|5
1607100260000|2020-12-04 16:44:20|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7766.1|7756.1|8
1607100270000|2020-12-04 16:44:30|7766.9|7756.9|7765.4|7755.4|7766.9|7756.9|7765.1|7755.1|6
1607100280000|2020-12-04 16:44:40|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|3
1607100290000|2020-12-04 16:44:50|7765.9|7755.9|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|4
1607100300000|2020-12-04 16:45:00|7764.9|7754.9|7763.6|7753.6|7765.6|7755.6|7763.6|7753.6|12
1607100310000|2020-12-04 16:45:10|7763.4|7753.4|7764.9|7754.9|7765.1|7755.1|7763.4|7753.4|5
1607100320000|2020-12-04 16:45:20|7765.1|7755.1|7766.1|7756.1|7766.1|7756.1|7765.1|7755.1|4
1607100330000|2020-12-04 16:45:30|7766.4|7756.4|7765.4|7755.4|7766.6|7756.6|7765.4|7755.4|6
1607100340000|2020-12-04 16:45:40|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.6|7754.6|5
1607100350000|2020-12-04 16:45:50|7765.1|7755.1|7766.1|7756.1|7766.1|7756.1|7765.1|7755.1|6
1607100360000|2020-12-04 16:46:00|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.1|7755.1|7
1607100370000|2020-12-04 16:46:10|7765.6|7755.6|7765.4|7755.4|7766.6|7756.6|7765.4|7755.4|7
1607100380000|2020-12-04 16:46:20|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607100390000|2020-12-04 16:46:30|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|3
1607100400000|2020-12-04 16:46:40|7764.4|7754.4|7762.9|7752.9|7764.4|7754.4|7762.9|7752.9|5
1607100410000|2020-12-04 16:46:50|7763.6|7753.6|7766.1|7756.1|7766.4|7756.4|7763.6|7753.6|5
1607100420000|2020-12-04 16:47:00|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|6
1607100430000|2020-12-04 16:47:10|7765.9|7755.9|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|3
1607100440000|2020-12-04 16:47:20|7765.1|7755.1|7766.9|7756.9|7766.9|7756.9|7765.1|7755.1|4
1607100450000|2020-12-04 16:47:30|7766.6|7756.6|7767.6|7757.6|7767.6|7757.6|7766.6|7756.6|2
1607100460000|2020-12-04 16:47:40|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1607100470000|2020-12-04 16:47:50|7767.4|7757.4|7766.6|7756.6|7767.4|7757.4|7766.6|7756.6|6
1607100480000|2020-12-04 16:48:00|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|4
1607100490000|2020-12-04 16:48:10|7765.1|7755.1|7766.1|7756.1|7766.1|7756.1|7764.1|7754.1|11
1607100500000|2020-12-04 16:48:20|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1607100510000|2020-12-04 16:48:30|7765.6|7755.6|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|3
1607100520000|2020-12-04 16:48:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607100530000|2020-12-04 16:48:50|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607100540000|2020-12-04 16:49:00|7765.4|7755.4|7767.1|7757.1|7767.1|7757.1|7764.9|7754.9|6
1607100550000|2020-12-04 16:49:10|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|4
1607100560000|2020-12-04 16:49:20|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|2
1607100570000|2020-12-04 16:49:30|7766.4|7756.4|7765.9|7755.9|7766.4|7756.4|7765.9|7755.9|3
1607100580000|2020-12-04 16:49:40|7765.4|7755.4|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|3
1607100590000|2020-12-04 16:49:50|7765.6|7755.6|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|4
1607100600000|2020-12-04 16:50:00|7765.1|7755.1|7766.4|7756.4|7766.4|7756.4|7764.4|7754.4|7
1607100610000|2020-12-04 16:50:10|7766.6|7756.6|7766.6|7756.6|7767.4|7757.4|7766.6|7756.6|4
1607100620000|2020-12-04 16:50:20|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|2
1607100630000|2020-12-04 16:50:30|7766.4|7756.4|7765.4|7755.4|7767.4|7757.4|7765.4|7755.4|6
1607100640000|2020-12-04 16:50:40|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1607100650000|2020-12-04 16:50:50|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|7
1607100660000|2020-12-04 16:51:00|7764.4|7754.4|7762.9|7752.9|7764.4|7754.4|7762.4|7752.4|10
1607100670000|2020-12-04 16:51:10|7763.1|7753.1|7762.9|7752.9|7763.4|7753.4|7762.9|7752.9|4
1607100680000|2020-12-04 16:51:20|7762.6|7752.6|7760.9|7750.9|7762.6|7752.6|7760.9|7750.9|6
1607100690000|2020-12-04 16:51:30|7760.6|7750.6|7759.9|7749.9|7760.6|7750.6|7759.9|7749.9|10
1607100700000|2020-12-04 16:51:40|7759.6|7749.6|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|5
1607100710000|2020-12-04 16:51:50|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|2
1607100720000|2020-12-04 16:52:00|7758.1|7748.1|7757.9|7747.9|7758.6|7748.6|7757.9|7747.9|8
1607100730000|2020-12-04 16:52:10|7757.4|7747.4|7758.6|7748.6|7758.6|7748.6|7757.4|7747.4|8
1607100740000|2020-12-04 16:52:20|7758.9|7748.9|7759.9|7749.9|7759.9|7749.9|7758.6|7748.6|5
1607100750000|2020-12-04 16:52:30|7759.6|7749.6|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|6
1607100770000|2020-12-04 16:52:50|7760.1|7750.1|7761.4|7751.4|7761.4|7751.4|7760.1|7750.1|2
1607100780000|2020-12-04 16:53:00|7759.9|7749.9|7760.9|7750.9|7761.1|7751.1|7759.6|7749.6|9
1607100790000|2020-12-04 16:53:10|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607100800000|2020-12-04 16:53:20|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.4|7750.4|6
1607100810000|2020-12-04 16:53:30|7761.1|7751.1|7762.6|7752.6|7762.6|7752.6|7761.1|7751.1|10
1607100820000|2020-12-04 16:53:40|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7761.9|7751.9|5
1607100830000|2020-12-04 16:53:50|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|2
1607100840000|2020-12-04 16:54:00|7762.4|7752.4|7759.6|7749.6|7762.4|7752.4|7759.6|7749.6|13
1607100850000|2020-12-04 16:54:10|7759.4|7749.4|7757.6|7747.6|7759.4|7749.4|7757.6|7747.6|10
1607100860000|2020-12-04 16:54:20|7757.9|7747.9|7759.6|7749.6|7759.6|7749.6|7757.9|7747.9|3
1607100870000|2020-12-04 16:54:30|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1607100880000|2020-12-04 16:54:40|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1607100890000|2020-12-04 16:54:50|7759.9|7749.9|7761.4|7751.4|7761.6|7751.6|7759.9|7749.9|8
1607100900000|2020-12-04 16:55:00|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.6|7751.6|2
1607100910000|2020-12-04 16:55:10|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|2
1607100920000|2020-12-04 16:55:20|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.4|7750.4|7
1607100930000|2020-12-04 16:55:30|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|2
1607100940000|2020-12-04 16:55:40|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|4
1607100950000|2020-12-04 16:55:50|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607100960000|2020-12-04 16:56:00|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|3
1607100970000|2020-12-04 16:56:10|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|3
1607100980000|2020-12-04 16:56:20|7761.1|7751.1|7762.4|7752.4|7762.4|7752.4|7761.1|7751.1|5
1607100990000|2020-12-04 16:56:30|7762.6|7752.6|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|3
1607101010000|2020-12-04 16:56:50|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.1|7752.1|5
1607101020000|2020-12-04 16:57:00|7762.6|7752.6|7762.9|7752.9|7763.4|7753.4|7761.9|7751.9|15
1607101030000|2020-12-04 16:57:10|7763.1|7753.1|7763.4|7753.4|7763.6|7753.6|7763.1|7753.1|3
1607101040000|2020-12-04 16:57:20|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|9
1607101050000|2020-12-04 16:57:30|7763.4|7753.4|7763.4|7753.4|7763.6|7753.6|7763.1|7753.1|5
1607101060000|2020-12-04 16:57:40|7763.6|7753.6|7762.9|7752.9|7763.9|7753.9|7762.9|7752.9|6
1607101070000|2020-12-04 16:57:50|7763.1|7753.1|7763.4|7753.4|7763.6|7753.6|7763.1|7753.1|6
1607101080000|2020-12-04 16:58:00|7763.6|7753.6|7764.6|7754.6|7764.6|7754.6|7763.6|7753.6|3
1607101090000|2020-12-04 16:58:10|7764.4|7754.4|7763.1|7753.1|7764.4|7754.4|7762.9|7752.9|11
1607101100000|2020-12-04 16:58:20|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607101110000|2020-12-04 16:58:30|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607101120000|2020-12-04 16:58:40|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607101130000|2020-12-04 16:58:50|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607101140000|2020-12-04 16:59:00|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|6
1607101160000|2020-12-04 16:59:20|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7761.1|7751.1|5
1607101170000|2020-12-04 16:59:30|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.4|7750.4|7
1607101180000|2020-12-04 16:59:40|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.9|7750.9|2
1607101190000|2020-12-04 16:59:50|7761.9|7751.9|7759.9|7749.9|7762.1|7752.1|7759.9|7749.9|8
1607101200000|2020-12-04 17:00:00|7759.6|7749.6|7757.9|7747.9|7759.6|7749.6|7757.9|7747.9|5
1607101210000|2020-12-04 17:00:10|7757.6|7747.6|7756.4|7746.4|7757.6|7747.6|7756.4|7746.4|7
1607101220000|2020-12-04 17:00:20|7756.1|7746.1|7753.6|7743.6|7756.1|7746.1|7753.6|7743.6|10
1607101230000|2020-12-04 17:00:30|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|3
1607101240000|2020-12-04 17:00:40|7753.6|7743.6|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|3
1607101250000|2020-12-04 17:00:50|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607101260000|2020-12-04 17:01:00|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|9
1607101270000|2020-12-04 17:01:10|7754.4|7744.4|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|4
1607101280000|2020-12-04 17:01:20|7753.9|7743.9|7752.1|7742.1|7753.9|7743.9|7752.1|7742.1|5
1607101290000|2020-12-04 17:01:30|7751.9|7741.9|7753.1|7743.1|7753.1|7743.1|7751.9|7741.9|3
1607101300000|2020-12-04 17:01:40|7753.4|7743.4|7752.1|7742.1|7753.4|7743.4|7752.1|7742.1|6
1607101340000|2020-12-04 17:02:20|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|3
1607101350000|2020-12-04 17:02:30|7752.6|7742.6|7751.4|7741.4|7752.6|7742.6|7751.4|7741.4|7
1607101360000|2020-12-04 17:02:40|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607101370000|2020-12-04 17:02:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|3
1607101380000|2020-12-04 17:03:00|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|3
1607101400000|2020-12-04 17:03:20|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607101410000|2020-12-04 17:03:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607101420000|2020-12-04 17:03:40|7751.1|7741.1|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|3
1607101430000|2020-12-04 17:03:50|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607101440000|2020-12-04 17:04:00|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607101450000|2020-12-04 17:04:10|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|6
1607101460000|2020-12-04 17:04:20|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607101500000|2020-12-04 17:05:00|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|3
1607101520000|2020-12-04 17:05:20|7752.1|7742.1|7754.1|7744.1|7754.1|7744.1|7752.1|7742.1|7
1607101530000|2020-12-04 17:05:30|7754.4|7744.4|7753.6|7743.6|7754.6|7744.6|7753.6|7743.6|4
1607101540000|2020-12-04 17:05:40|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|4
1607101550000|2020-12-04 17:05:50|7752.9|7742.9|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|6
1607101570000|2020-12-04 17:06:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607101580000|2020-12-04 17:06:20|7753.6|7743.6|7752.1|7742.1|7753.6|7743.6|7752.1|7742.1|6
1607101590000|2020-12-04 17:06:30|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|5
1607101600000|2020-12-04 17:06:40|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607101640000|2020-12-04 17:07:20|7752.4|7742.4|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|4
1607101670000|2020-12-04 17:07:50|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|3
1607101680000|2020-12-04 17:08:00|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607101690000|2020-12-04 17:08:10|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607101700000|2020-12-04 17:08:20|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607101710000|2020-12-04 17:08:30|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|4
1607101720000|2020-12-04 17:08:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607101730000|2020-12-04 17:08:50|7752.6|7742.6|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|6
1607101740000|2020-12-04 17:09:00|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|4
1607101750000|2020-12-04 17:09:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607101760000|2020-12-04 17:09:20|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|4
1607101790000|2020-12-04 17:09:50|7751.9|7741.9|7751.6|7741.6|7752.1|7742.1|7751.4|7741.4|9
1607101800000|2020-12-04 17:10:00|7751.9|7741.9|7749.4|7739.4|7752.1|7742.1|7749.4|7739.4|5
1607101810000|2020-12-04 17:10:10|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607101820000|2020-12-04 17:10:20|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607101830000|2020-12-04 17:10:30|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607101840000|2020-12-04 17:10:40|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|5
1607101860000|2020-12-04 17:11:00|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|10
1607101870000|2020-12-04 17:11:10|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607101880000|2020-12-04 17:11:20|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607101890000|2020-12-04 17:11:30|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607101910000|2020-12-04 17:11:50|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607101920000|2020-12-04 17:12:00|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607101930000|2020-12-04 17:12:10|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|2
1607101970000|2020-12-04 17:12:50|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|3
1607101980000|2020-12-04 17:13:00|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|2
1607101990000|2020-12-04 17:13:10|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607102000000|2020-12-04 17:13:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607102010000|2020-12-04 17:13:30|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607102030000|2020-12-04 17:13:50|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|3
1607102040000|2020-12-04 17:14:00|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607102100000|2020-12-04 17:15:00|7750.6|7740.6|7748.4|7738.4|7750.6|7740.6|7748.4|7738.4|7
1607102110000|2020-12-04 17:15:10|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|3
1607102120000|2020-12-04 17:15:20|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|2
1607102180000|2020-12-04 17:16:20|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607102190000|2020-12-04 17:16:30|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607102200000|2020-12-04 17:16:40|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607102210000|2020-12-04 17:16:50|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|4
1607102230000|2020-12-04 17:17:10|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607102250000|2020-12-04 17:17:30|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607102260000|2020-12-04 17:17:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607102280000|2020-12-04 17:18:00|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607102300000|2020-12-04 17:18:20|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607102310000|2020-12-04 17:18:30|7746.4|7736.4|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|3
1607102340000|2020-12-04 17:19:00|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|4
1607102350000|2020-12-04 17:19:10|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607102370000|2020-12-04 17:19:30|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|2
1607102380000|2020-12-04 17:19:40|7746.1|7736.1|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|4
1607102390000|2020-12-04 17:19:50|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607102430000|2020-12-04 17:20:30|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1607102440000|2020-12-04 17:20:40|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607102450000|2020-12-04 17:20:50|7745.9|7735.9|7746.1|7736.1|7746.4|7736.4|7745.6|7735.6|8
1607102460000|2020-12-04 17:21:00|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607102470000|2020-12-04 17:21:10|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607102480000|2020-12-04 17:21:20|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607102490000|2020-12-04 17:21:30|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|4
1607102500000|2020-12-04 17:21:40|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607102510000|2020-12-04 17:21:50|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|4
1607102540000|2020-12-04 17:22:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607102550000|2020-12-04 17:22:30|7747.1|7737.1|7747.9|7737.9|7747.9|7737.9|7747.1|7737.1|3
1607102570000|2020-12-04 17:22:50|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7748.1|7738.1|3
1607102580000|2020-12-04 17:23:00|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607102600000|2020-12-04 17:23:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607102610000|2020-12-04 17:23:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607102640000|2020-12-04 17:24:00|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607102670000|2020-12-04 17:24:30|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607102680000|2020-12-04 17:24:40|7749.4|7739.4|7750.1|7740.1|7750.9|7740.9|7749.4|7739.4|6
1607102690000|2020-12-04 17:24:50|7749.9|7739.9|7747.4|7737.4|7749.9|7739.9|7747.4|7737.4|8
1607102700000|2020-12-04 17:25:00|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607102720000|2020-12-04 17:25:20|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|2
1607102740000|2020-12-04 17:25:40|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607102750000|2020-12-04 17:25:50|7747.1|7737.1|7747.9|7737.9|7747.9|7737.9|7746.4|7736.4|6
1607102760000|2020-12-04 17:26:00|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607102770000|2020-12-04 17:26:10|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607102780000|2020-12-04 17:26:20|7748.1|7738.1|7748.1|7738.1|7749.9|7739.9|7747.9|7737.9|6
1607102790000|2020-12-04 17:26:30|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|2
1607102810000|2020-12-04 17:26:50|7748.6|7738.6|7751.4|7741.4|7751.4|7741.4|7748.6|7738.6|8
1607102830000|2020-12-04 17:27:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607102840000|2020-12-04 17:27:20|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607102850000|2020-12-04 17:27:30|7751.4|7741.4|7752.9|7742.9|7753.1|7743.1|7751.4|7741.4|6
1607102860000|2020-12-04 17:27:40|7753.1|7743.1|7753.9|7743.9|7754.1|7744.1|7752.9|7742.9|6
1607102870000|2020-12-04 17:27:50|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607102880000|2020-12-04 17:28:00|7753.6|7743.6|7754.9|7744.9|7754.9|7744.9|7753.1|7743.1|6
1607102900000|2020-12-04 17:28:20|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607102910000|2020-12-04 17:28:30|7755.6|7745.6|7755.9|7745.9|7756.9|7746.9|7755.6|7745.6|7
1607102920000|2020-12-04 17:28:40|7755.6|7745.6|7755.9|7745.9|7755.9|7745.9|7755.6|7745.6|2
1607102940000|2020-12-04 17:29:00|7755.6|7745.6|7754.6|7744.6|7755.6|7745.6|7754.6|7744.6|2
1607102950000|2020-12-04 17:29:10|7754.9|7744.9|7756.9|7746.9|7757.4|7747.4|7754.9|7744.9|6
1607102960000|2020-12-04 17:29:20|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607102970000|2020-12-04 17:29:30|7757.6|7747.6|7758.1|7748.1|7758.6|7748.6|7757.6|7747.6|8
1607102980000|2020-12-04 17:29:40|7758.4|7748.4|7758.6|7748.6|7759.1|7749.1|7758.1|7748.1|9
1607102990000|2020-12-04 17:29:50|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7758.9|7748.9|6
1607103000000|2020-12-04 17:30:00|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|5
1607103010000|2020-12-04 17:30:10|7760.6|7750.6|7759.1|7749.1|7760.6|7750.6|7759.1|7749.1|5
1607103020000|2020-12-04 17:30:20|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|2
1607103030000|2020-12-04 17:30:30|7759.9|7749.9|7760.4|7750.4|7760.4|7750.4|7759.9|7749.9|2
1607103040000|2020-12-04 17:30:40|7760.1|7750.1|7761.4|7751.4|7761.4|7751.4|7759.9|7749.9|6
1607103050000|2020-12-04 17:30:50|7761.1|7751.1|7762.1|7752.1|7762.4|7752.4|7760.9|7750.9|9
1607103060000|2020-12-04 17:31:00|7762.4|7752.4|7761.1|7751.1|7762.4|7752.4|7761.1|7751.1|4
1607103070000|2020-12-04 17:31:10|7761.4|7751.4|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|6
1607103080000|2020-12-04 17:31:20|7761.4|7751.4|7762.6|7752.6|7762.6|7752.6|7761.4|7751.4|7
1607103090000|2020-12-04 17:31:30|7763.1|7753.1|7763.4|7753.4|7763.6|7753.6|7763.1|7753.1|3
1607103100000|2020-12-04 17:31:40|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1607103110000|2020-12-04 17:31:50|7763.4|7753.4|7761.6|7751.6|7763.9|7753.9|7761.6|7751.6|13
1607103130000|2020-12-04 17:32:10|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7760.9|7750.9|4
1607103150000|2020-12-04 17:32:30|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7760.9|7750.9|5
1607103160000|2020-12-04 17:32:40|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|3
1607103170000|2020-12-04 17:32:50|7762.4|7752.4|7763.9|7753.9|7764.1|7754.1|7762.4|7752.4|4
1607103180000|2020-12-04 17:33:00|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7762.9|7752.9|8
1607103190000|2020-12-04 17:33:10|7762.9|7752.9|7764.4|7754.4|7764.4|7754.4|7762.9|7752.9|4
1607103210000|2020-12-04 17:33:30|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|3
1607103220000|2020-12-04 17:33:40|7764.4|7754.4|7765.6|7755.6|7765.9|7755.9|7764.4|7754.4|6
1607103230000|2020-12-04 17:33:50|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|5
1607103240000|2020-12-04 17:34:00|7765.6|7755.6|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|4
1607103260000|2020-12-04 17:34:20|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1607103270000|2020-12-04 17:34:30|7766.4|7756.4|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|6
1607103280000|2020-12-04 17:34:40|7765.4|7755.4|7764.4|7754.4|7765.4|7755.4|7764.4|7754.4|4
1607103290000|2020-12-04 17:34:50|7764.1|7754.1|7763.4|7753.4|7764.1|7754.1|7763.4|7753.4|5
1607103300000|2020-12-04 17:35:00|7763.6|7753.6|7763.6|7753.6|7764.6|7754.6|7763.1|7753.1|10
1607103320000|2020-12-04 17:35:20|7763.4|7753.4|7763.4|7753.4|7763.6|7753.6|7762.4|7752.4|10
1607103330000|2020-12-04 17:35:30|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607103340000|2020-12-04 17:35:40|7763.4|7753.4|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|3
1607103350000|2020-12-04 17:35:50|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|3
1607103360000|2020-12-04 17:36:00|7763.4|7753.4|7762.4|7752.4|7763.6|7753.6|7762.4|7752.4|5
1607103370000|2020-12-04 17:36:10|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|5
1607103380000|2020-12-04 17:36:20|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607103430000|2020-12-04 17:37:10|7762.1|7752.1|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|3
1607103440000|2020-12-04 17:37:20|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607103450000|2020-12-04 17:37:30|7761.4|7751.4|7760.4|7750.4|7761.6|7751.6|7760.4|7750.4|5
1607103460000|2020-12-04 17:37:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607103470000|2020-12-04 17:37:50|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7760.1|7750.1|2
1607103490000|2020-12-04 17:38:10|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1607103500000|2020-12-04 17:38:20|7759.6|7749.6|7760.6|7750.6|7760.6|7750.6|7759.6|7749.6|7
1607103510000|2020-12-04 17:38:30|7760.9|7750.9|7761.9|7751.9|7761.9|7751.9|7760.9|7750.9|4
1607103520000|2020-12-04 17:38:40|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7762.1|7752.1|2
1607103530000|2020-12-04 17:38:50|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607103620000|2020-12-04 17:40:20|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|7
1607103630000|2020-12-04 17:40:30|7762.9|7752.9|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|4
1607103640000|2020-12-04 17:40:40|7763.4|7753.4|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|2
1607103650000|2020-12-04 17:40:50|7762.9|7752.9|7762.9|7752.9|7763.4|7753.4|7762.9|7752.9|3
1607103660000|2020-12-04 17:41:00|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607103690000|2020-12-04 17:41:30|7763.4|7753.4|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|4
1607103700000|2020-12-04 17:41:40|7764.1|7754.1|7765.1|7755.1|7765.1|7755.1|7764.1|7754.1|3
1607103710000|2020-12-04 17:41:50|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|1
1607103720000|2020-12-04 17:42:00|7764.4|7754.4|7763.4|7753.4|7764.4|7754.4|7763.4|7753.4|4
1607103730000|2020-12-04 17:42:10|7763.1|7753.1|7763.9|7753.9|7763.9|7753.9|7763.1|7753.1|4
1607103740000|2020-12-04 17:42:20|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607103780000|2020-12-04 17:43:00|7763.9|7753.9|7763.1|7753.1|7763.9|7753.9|7763.1|7753.1|2
1607103790000|2020-12-04 17:43:10|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607103800000|2020-12-04 17:43:20|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7762.9|7752.9|6
1607103810000|2020-12-04 17:43:30|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607103860000|2020-12-04 17:44:20|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|5
1607103870000|2020-12-04 17:44:30|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1607103890000|2020-12-04 17:44:50|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607103900000|2020-12-04 17:45:00|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607103920000|2020-12-04 17:45:20|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607103930000|2020-12-04 17:45:30|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607103940000|2020-12-04 17:45:40|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607103950000|2020-12-04 17:45:50|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607103960000|2020-12-04 17:46:00|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|3
1607103980000|2020-12-04 17:46:20|7763.6|7753.6|7765.1|7755.1|7765.6|7755.6|7763.6|7753.6|8
1607103990000|2020-12-04 17:46:30|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1607104000000|2020-12-04 17:46:40|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|3
1607104010000|2020-12-04 17:46:50|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7764.9|7754.9|4
1607104020000|2020-12-04 17:47:00|7766.1|7756.1|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|2
1607104030000|2020-12-04 17:47:10|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1607104040000|2020-12-04 17:47:20|7767.4|7757.4|7767.4|7757.4|7767.6|7757.6|7767.1|7757.1|5
1607104050000|2020-12-04 17:47:30|7767.1|7757.1|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|3
1607104060000|2020-12-04 17:47:40|7767.6|7757.6|7768.1|7758.1|7769.1|7759.1|7767.4|7757.4|11
1607104080000|2020-12-04 17:48:00|7768.4|7758.4|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|4
1607104090000|2020-12-04 17:48:10|7767.9|7757.9|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|3
1607104100000|2020-12-04 17:48:20|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7766.9|7756.9|3
1607104110000|2020-12-04 17:48:30|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|2
1607104160000|2020-12-04 17:49:20|7766.1|7756.1|7766.9|7756.9|7766.9|7756.9|7765.9|7755.9|6
1607104170000|2020-12-04 17:49:30|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7766.6|7756.6|2
1607104180000|2020-12-04 17:49:40|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|3
1607104190000|2020-12-04 17:49:50|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|9
1607104200000|2020-12-04 17:50:00|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|2
1607104210000|2020-12-04 17:50:10|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607104220000|2020-12-04 17:50:20|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|2
1607104240000|2020-12-04 17:50:40|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607104250000|2020-12-04 17:50:50|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607104260000|2020-12-04 17:51:00|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1607104270000|2020-12-04 17:51:10|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607104280000|2020-12-04 17:51:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.4|7755.4|3
1607104290000|2020-12-04 17:51:30|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.1|7755.1|6
1607104300000|2020-12-04 17:51:40|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1607104310000|2020-12-04 17:51:50|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607104320000|2020-12-04 17:52:00|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.6|7755.6|4
1607104330000|2020-12-04 17:52:10|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.1|7755.1|4
1607104350000|2020-12-04 17:52:30|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607104360000|2020-12-04 17:52:40|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607104370000|2020-12-04 17:52:50|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|4
1607104380000|2020-12-04 17:53:00|7763.6|7753.6|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|3
1607104390000|2020-12-04 17:53:10|7764.6|7754.6|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|3
1607104410000|2020-12-04 17:53:30|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607104430000|2020-12-04 17:53:50|7765.1|7755.1|7764.1|7754.1|7765.4|7755.4|7764.1|7754.1|7
1607104440000|2020-12-04 17:54:00|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.1|7753.1|4
1607104450000|2020-12-04 17:54:10|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607104460000|2020-12-04 17:54:20|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607104470000|2020-12-04 17:54:30|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|3
1607104480000|2020-12-04 17:54:40|7764.6|7754.6|7764.9|7754.9|7765.4|7755.4|7764.6|7754.6|4
1607104490000|2020-12-04 17:54:50|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|4
1607104500000|2020-12-04 17:55:00|7764.6|7754.6|7764.3|7754.3|7764.8|7754.8|7764.3|7754.3|3
1607104510000|2020-12-04 17:55:10|7764|7754|7764.1|7754.1|7764.4|7754.4|7764|7754|4
1607104530000|2020-12-04 17:55:30|7764.4|7754.4|7764.3|7754.3|7764.6|7754.6|7764.3|7754.3|4
1607104540000|2020-12-04 17:55:40|7764|7754|7765.3|7755.3|7765.3|7755.3|7764|7754|4
1607104550000|2020-12-04 17:55:50|7765.1|7755.1|7761.8|7751.8|7765.1|7755.1|7761.8|7751.8|9
1607104560000|2020-12-04 17:56:00|7762|7752|7762.3|7752.3|7762.3|7752.3|7762|7752|2
1607104570000|2020-12-04 17:56:10|7762.4|7752.4|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|4
1607104580000|2020-12-04 17:56:20|7763|7753|7763|7753|7763|7753|7763|7753|1
1607104590000|2020-12-04 17:56:30|7762.8|7752.8|7762.8|7752.8|7763|7753|7762.8|7752.8|5
1607104600000|2020-12-04 17:56:40|7763|7753|7764.4|7754.4|7764.4|7754.4|7763|7753|4
1607104610000|2020-12-04 17:56:50|7764.6|7754.6|7764.8|7754.8|7764.8|7754.8|7764.3|7754.3|6
1607104620000|2020-12-04 17:57:00|7765|7755|7766|7756|7766|7756|7764.8|7754.8|8
1607104630000|2020-12-04 17:57:10|7765.9|7755.9|7765.8|7755.8|7765.9|7755.9|7765.8|7755.8|2
1607104650000|2020-12-04 17:57:30|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607104660000|2020-12-04 17:57:40|7765.5|7755.5|7765|7755|7765.5|7755.5|7764.3|7754.3|4
1607104680000|2020-12-04 17:58:00|7764.9|7754.9|7763.3|7753.3|7764.9|7754.9|7762.8|7752.8|6
1607104690000|2020-12-04 17:58:10|7763|7753|7763.3|7753.3|7764.1|7754.1|7763|7753|5
1607104710000|2020-12-04 17:58:30|7763.8|7753.8|7764.1|7754.1|7764.1|7754.1|7763.8|7753.8|2
1607104720000|2020-12-04 17:58:40|7763.8|7753.8|7763.1|7753.1|7764.1|7754.1|7763.1|7753.1|8
1607104730000|2020-12-04 17:58:50|7763.6|7753.6|7764.4|7754.4|7765.4|7755.4|7763.3|7753.3|17
1607104740000|2020-12-04 17:59:00|7764|7754|7758.8|7748.8|7764|7754|7758|7748|25
1607104750000|2020-12-04 17:59:10|7759|7749|7759.8|7749.8|7760.3|7750.3|7757.5|7747.5|18
1607104760000|2020-12-04 17:59:20|7760|7750|7758.4|7748.4|7760|7750|7757.3|7747.3|22
1607302920000|2020-12-07 01:02:00|7764|7748.3|7764|7748.3|7764|7748.3|7764|7748.3|1
1607302980000|2020-12-07 01:03:00|7770.6|7760.6|7769.6|7759.6|7770.6|7760.6|7769.6|7759.6|3
1607302990000|2020-12-07 01:03:10|7769.4|7759.4|7771.1|7761.1|7771.4|7761.4|7766.9|7756.9|19
1607303000000|2020-12-07 01:03:20|7771.4|7761.4|7772.9|7762.9|7772.9|7762.9|7771.4|7761.4|4
1607303010000|2020-12-07 01:03:30|7772.6|7762.6|7770.4|7760.4|7772.6|7762.6|7768.9|7758.9|16
1607303020000|2020-12-07 01:03:40|7769.9|7759.9|7768.9|7758.9|7769.9|7759.9|7767.5|7757.5|11
1607303030000|2020-12-07 01:03:50|7769.6|7759.6|7772.9|7762.9|7773.1|7763.1|7769.6|7759.6|9
1607303040000|2020-12-07 01:04:00|7773.1|7763.1|7773.6|7763.6|7774.4|7764.4|7772.9|7762.9|6
1607303050000|2020-12-07 01:04:10|7774.3|7764.3|7776.8|7766.8|7776.8|7766.8|7772.4|7762.4|11
1607303060000|2020-12-07 01:04:20|7776.4|7766.4|7778.4|7768.4|7778.4|7768.4|7776.4|7766.4|7
1607303070000|2020-12-07 01:04:30|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.4|7767.4|6
1607303080000|2020-12-07 01:04:40|7777.6|7767.6|7780.4|7770.4|7780.4|7770.4|7777.6|7767.6|7
1607303090000|2020-12-07 01:04:50|7780.6|7770.6|7791.9|7781.9|7791.9|7781.9|7780.6|7770.6|21
1607303100000|2020-12-07 01:05:00|7792.1|7782.1|7798.4|7788.4|7798.4|7788.4|7792.1|7782.1|21
1607303110000|2020-12-07 01:05:10|7798.6|7788.6|7798.6|7788.6|7801.4|7791.4|7797.6|7787.6|20
1607303120000|2020-12-07 01:05:20|7799.4|7789.4|7795.4|7785.4|7801.4|7791.4|7795.4|7785.4|28
1607303130000|2020-12-07 01:05:30|7794.1|7784.1|7791.6|7781.6|7794.1|7784.1|7789.1|7779.1|26
1607303140000|2020-12-07 01:05:40|7791.4|7781.4|7798.9|7788.9|7798.9|7788.9|7788.9|7778.9|19
1607303150000|2020-12-07 01:05:50|7798.3|7788.3|7797.1|7787.1|7798.6|7788.6|7795.6|7785.6|18
1607303160000|2020-12-07 01:06:00|7797.9|7787.9|7796.6|7786.6|7803.1|7793.1|7795.6|7785.6|27
1607303170000|2020-12-07 01:06:10|7797.5|7787.5|7799.9|7789.9|7800.1|7790.1|7797.5|7787.5|13
1607303180000|2020-12-07 01:06:20|7800.6|7790.6|7803.9|7793.9|7804.4|7794.4|7800.6|7790.6|16
1607303190000|2020-12-07 01:06:30|7803.6|7793.6|7801.6|7791.6|7803.6|7793.6|7800.9|7790.9|13
1607303200000|2020-12-07 01:06:40|7801.4|7791.4|7801.4|7791.4|7804.1|7794.1|7801.1|7791.1|17
1607303210000|2020-12-07 01:06:50|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7798.4|7788.4|23
1607303220000|2020-12-07 01:07:00|7800.4|7790.4|7801.6|7791.6|7801.9|7791.9|7800.1|7790.1|10
1607303230000|2020-12-07 01:07:10|7801.9|7791.9|7801.4|7791.4|7803.9|7793.9|7801.4|7791.4|15
1607303240000|2020-12-07 01:07:20|7801.1|7791.1|7796.9|7786.9|7801.1|7791.1|7796.9|7786.9|17
1607303250000|2020-12-07 01:07:30|7797.1|7787.1|7796.4|7786.4|7798.9|7788.9|7796.4|7786.4|20
1607303260000|2020-12-07 01:07:40|7796.1|7786.1|7792.6|7782.6|7796.6|7786.6|7792.6|7782.6|16
1607303270000|2020-12-07 01:07:50|7791.6|7781.6|7793.9|7783.9|7793.9|7783.9|7791.4|7781.4|10
1607303280000|2020-12-07 01:08:00|7794|7784|7797.9|7787.9|7798.4|7788.4|7794|7784|17
1607303290000|2020-12-07 01:08:10|7798.4|7788.4|7794.1|7784.1|7799|7789|7794.1|7784.1|10
1607303300000|2020-12-07 01:08:20|7794.4|7784.4|7794.6|7784.6|7796.4|7786.4|7794.1|7784.1|13
1607303310000|2020-12-07 01:08:30|7794.9|7784.9|7794.9|7784.9|7795.4|7785.4|7794.3|7784.3|11
1607303320000|2020-12-07 01:08:40|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7793.6|7783.6|7
1607303330000|2020-12-07 01:08:50|7794.4|7784.4|7794.4|7784.4|7794.6|7784.6|7794.1|7784.1|6
1607303340000|2020-12-07 01:09:00|7794.1|7784.1|7794.6|7784.6|7794.6|7784.6|7793.5|7783.5|6
1607303350000|2020-12-07 01:09:10|7794.9|7784.9|7793.6|7783.6|7794.9|7784.9|7793.6|7783.6|3
1607303360000|2020-12-07 01:09:20|7793.5|7783.5|7789.6|7779.6|7793.5|7783.5|7787.9|7777.9|18
1607303370000|2020-12-07 01:09:30|7789.9|7779.9|7787.9|7777.9|7790.5|7780.5|7787.9|7777.9|17
1607303380000|2020-12-07 01:09:40|7788|7778|7789.6|7779.6|7790.1|7780.1|7787.9|7777.9|13
1607303390000|2020-12-07 01:09:50|7790.1|7780.1|7791.6|7781.6|7791.6|7781.6|7789.6|7779.6|7
1607303400000|2020-12-07 01:10:00|7791.1|7781.1|7790.6|7780.6|7793.6|7783.6|7790.6|7780.6|10
1607303410000|2020-12-07 01:10:10|7791.1|7781.1|7790.4|7780.4|7791.4|7781.4|7790.4|7780.4|5
1607303420000|2020-12-07 01:10:20|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7788.9|7778.9|4
1607303430000|2020-12-07 01:10:30|7788.9|7778.9|7786.9|7776.9|7789.4|7779.4|7786.4|7776.4|9
1607303440000|2020-12-07 01:10:40|7786.6|7776.6|7784.5|7774.5|7786.6|7776.6|7784.5|7774.5|16
1607303450000|2020-12-07 01:10:50|7784.6|7774.6|7786|7776|7786.6|7776.6|7784.6|7774.6|16
1607303460000|2020-12-07 01:11:00|7786.1|7776.1|7787.1|7777.1|7787.9|7777.9|7784.4|7774.4|21
1607303470000|2020-12-07 01:11:10|7786.6|7776.6|7788.1|7778.1|7788.6|7778.6|7786.6|7776.6|14
1607303480000|2020-12-07 01:11:20|7787.9|7777.9|7784.1|7774.1|7787.9|7777.9|7783.6|7773.6|14
1607303490000|2020-12-07 01:11:30|7783.9|7773.9|7785.1|7775.1|7785.1|7775.1|7782.9|7772.9|20
1607303500000|2020-12-07 01:11:40|7784.9|7774.9|7786.4|7776.4|7787.1|7777.1|7784.9|7774.9|13
1607303510000|2020-12-07 01:11:50|7787.5|7777.5|7787.9|7777.9|7788.4|7778.4|7787.1|7777.1|9
1607303520000|2020-12-07 01:12:00|7787.4|7777.4|7788.3|7778.3|7788.3|7778.3|7785.9|7775.9|13
1607303530000|2020-12-07 01:12:10|7788.1|7778.1|7786.6|7776.6|7788.1|7778.1|7786.6|7776.6|4
1607303540000|2020-12-07 01:12:20|7786.9|7776.9|7786.8|7776.8|7786.9|7776.9|7786.6|7776.6|3
1607303560000|2020-12-07 01:12:40|7786.6|7776.6|7786.1|7776.1|7786.6|7776.6|7786.1|7776.1|2
1607303570000|2020-12-07 01:12:50|7785.4|7775.4|7783.6|7773.6|7786.4|7776.4|7783.6|7773.6|7
1607303580000|2020-12-07 01:13:00|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7781.9|7771.9|10
1607303590000|2020-12-07 01:13:10|7783.1|7773.1|7783.9|7773.9|7785.1|7775.1|7782.9|7772.9|8
1607303600000|2020-12-07 01:13:20|7784.1|7774.1|7784.4|7774.4|7784.4|7774.4|7782.1|7772.1|11
1607303610000|2020-12-07 01:13:30|7784.6|7774.6|7783.6|7773.6|7784.9|7774.9|7783.4|7773.4|9
1607303620000|2020-12-07 01:13:40|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7782.6|7772.6|8
1607303630000|2020-12-07 01:13:50|7783.4|7773.4|7784.8|7774.8|7785.4|7775.4|7783.4|7773.4|14
1607303640000|2020-12-07 01:14:00|7784.6|7774.6|7789.9|7779.9|7789.9|7779.9|7784.3|7774.3|13
1607303650000|2020-12-07 01:14:10|7789.6|7779.6|7791.3|7781.3|7791.4|7781.4|7789.6|7779.6|7
1607303670000|2020-12-07 01:14:30|7790.9|7780.9|7790.6|7780.6|7791.4|7781.4|7790.4|7780.4|10
1607303680000|2020-12-07 01:14:40|7790.9|7780.9|7792.1|7782.1|7792.1|7782.1|7790.9|7780.9|10
1607303690000|2020-12-07 01:14:50|7792.9|7782.9|7794.6|7784.6|7795.6|7785.6|7792.4|7782.4|16
1607303700000|2020-12-07 01:15:00|7794.4|7784.4|7792.3|7782.3|7794.4|7784.4|7792.3|7782.3|9
1607303710000|2020-12-07 01:15:10|7792|7782|7789.5|7779.5|7792.4|7782.4|7788.9|7778.9|24
1607303720000|2020-12-07 01:15:20|7789.9|7779.9|7792.6|7782.6|7792.9|7782.9|7789.9|7779.9|8
1607303730000|2020-12-07 01:15:30|7793|7783|7791.6|7781.6|7793|7783|7791.6|7781.6|4
1607303740000|2020-12-07 01:15:40|7791.4|7781.4|7790.4|7780.4|7791.4|7781.4|7789.6|7779.6|7
1607303750000|2020-12-07 01:15:50|7790.6|7780.6|7792.6|7782.6|7792.6|7782.6|7790.6|7780.6|5
1607303760000|2020-12-07 01:16:00|7792.4|7782.4|7790.4|7780.4|7792.4|7782.4|7790.4|7780.4|9
1607303770000|2020-12-07 01:16:10|7790.1|7780.1|7793.6|7783.6|7793.6|7783.6|7790.1|7780.1|11
1607303780000|2020-12-07 01:16:20|7793.5|7783.5|7789.3|7779.3|7793.5|7783.5|7789.3|7779.3|11
1607303790000|2020-12-07 01:16:30|7789.1|7779.1|7788.6|7778.6|7789.6|7779.6|7788.6|7778.6|7
1607303800000|2020-12-07 01:16:40|7788.9|7778.9|7791.6|7781.6|7791.9|7781.9|7788.9|7778.9|14
1607303810000|2020-12-07 01:16:50|7791.4|7781.4|7790.9|7780.9|7791.4|7781.4|7790.9|7780.9|3
1607303820000|2020-12-07 01:17:00|7790.6|7780.6|7791|7781|7791.6|7781.6|7789.9|7779.9|9
1607303830000|2020-12-07 01:17:10|7790.9|7780.9|7793.4|7783.4|7793.4|7783.4|7789.6|7779.6|13
1607303840000|2020-12-07 01:17:20|7793.6|7783.6|7795.4|7785.4|7795.4|7785.4|7793.6|7783.6|5
1607303850000|2020-12-07 01:17:30|7795.6|7785.6|7795.1|7785.1|7796.6|7786.6|7794.6|7784.6|16
1607303860000|2020-12-07 01:17:40|7794.9|7784.9|7794.9|7784.9|7795.1|7785.1|7794|7784|15
1607303870000|2020-12-07 01:17:50|7794.6|7784.6|7796.9|7786.9|7798.1|7788.1|7794.3|7784.3|17
1607303880000|2020-12-07 01:18:00|7797.1|7787.1|7797.4|7787.4|7798.9|7788.9|7796.4|7786.4|22
1607303890000|2020-12-07 01:18:10|7796.6|7786.6|7795.6|7785.6|7796.9|7786.9|7795.6|7785.6|8
1607303900000|2020-12-07 01:18:20|7795.4|7785.4|7793.9|7783.9|7795.4|7785.4|7792.4|7782.4|15
1607303910000|2020-12-07 01:18:30|7794.1|7784.1|7792.4|7782.4|7794.6|7784.6|7792.4|7782.4|17
1607303920000|2020-12-07 01:18:40|7792.1|7782.1|7790.9|7780.9|7792.1|7782.1|7789.9|7779.9|17
1607303930000|2020-12-07 01:18:50|7790.6|7780.6|7790|7780|7790.6|7780.6|7788.9|7778.9|13
1607303940000|2020-12-07 01:19:00|7790.1|7780.1|7790.5|7780.5|7790.5|7780.5|7789.6|7779.6|11
1607303950000|2020-12-07 01:19:10|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7789.6|7779.6|8
1607303960000|2020-12-07 01:19:20|7791.1|7781.1|7791.4|7781.4|7791.6|7781.6|7790.9|7780.9|8
1607303970000|2020-12-07 01:19:30|7791.1|7781.1|7790.1|7780.1|7791.1|7781.1|7788.6|7778.6|11
1607303980000|2020-12-07 01:19:40|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1607303990000|2020-12-07 01:19:50|7790.6|7780.6|7790.3|7780.3|7791.6|7781.6|7790.3|7780.3|7
1607304000000|2020-12-07 01:20:00|7790.1|7780.1|7790.1|7780.1|7790.4|7780.4|7788.6|7778.6|12
1607304010000|2020-12-07 01:20:10|7790.6|7780.6|7789.1|7779.1|7790.6|7780.6|7788|7778|12
1607304020000|2020-12-07 01:20:20|7789.4|7779.4|7788.6|7778.6|7789.5|7779.5|7788.6|7778.6|5
1607304030000|2020-12-07 01:20:30|7788.9|7778.9|7788.1|7778.1|7789.3|7779.3|7788.1|7778.1|6
1607304040000|2020-12-07 01:20:40|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1607304050000|2020-12-07 01:20:50|7788.4|7778.4|7789.4|7779.4|7789.6|7779.6|7788.4|7778.4|10
1607304060000|2020-12-07 01:21:00|7789.1|7779.1|7786.9|7776.9|7789.1|7779.1|7786.1|7776.1|12
1607304070000|2020-12-07 01:21:10|7786.6|7776.6|7786.9|7776.9|7786.9|7776.9|7786.6|7776.6|2
1607304080000|2020-12-07 01:21:20|7786.6|7776.6|7787.1|7777.1|7787.1|7777.1|7785.9|7775.9|8
1607304090000|2020-12-07 01:21:30|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.6|7776.6|5
1607304100000|2020-12-07 01:21:40|7787.1|7777.1|7787.6|7777.6|7788.4|7778.4|7787.1|7777.1|6
1607304110000|2020-12-07 01:21:50|7787.9|7777.9|7791.4|7781.4|7791.4|7781.4|7787.9|7777.9|12
1607304120000|2020-12-07 01:22:00|7791.1|7781.1|7792.5|7782.5|7792.5|7782.5|7790.9|7780.9|4
1607304130000|2020-12-07 01:22:10|7792.8|7782.8|7792.6|7782.6|7792.8|7782.8|7792.4|7782.4|4
1607304140000|2020-12-07 01:22:20|7792.9|7782.9|7790.6|7780.6|7792.9|7782.9|7789.6|7779.6|15
1607304150000|2020-12-07 01:22:30|7790.4|7780.4|7790.3|7780.3|7790.6|7780.6|7789.1|7779.1|8
1607304160000|2020-12-07 01:22:40|7790.4|7780.4|7790.6|7780.6|7792.1|7782.1|7790.4|7780.4|16
1607304170000|2020-12-07 01:22:50|7790.5|7780.5|7789.4|7779.4|7790.5|7780.5|7788.8|7778.8|12
1607304180000|2020-12-07 01:23:00|7789.6|7779.6|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|5
1607304190000|2020-12-07 01:23:10|7789.5|7779.5|7788.3|7778.3|7789.6|7779.6|7788.3|7778.3|12
1607304200000|2020-12-07 01:23:20|7788.4|7778.4|7789.1|7779.1|7789.1|7779.1|7788.3|7778.3|6
1607304210000|2020-12-07 01:23:30|7789.4|7779.4|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|3
1607304220000|2020-12-07 01:23:40|7789.3|7779.3|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|5
1607304230000|2020-12-07 01:23:50|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|9
1607304240000|2020-12-07 01:24:00|7788.5|7778.5|7791.1|7781.1|7791.1|7781.1|7788.5|7778.5|9
1607304250000|2020-12-07 01:24:10|7791.6|7781.6|7792|7782|7792.6|7782.6|7790.9|7780.9|9
1607304260000|2020-12-07 01:24:20|7791.9|7781.9|7789.9|7779.9|7791.9|7781.9|7789.9|7779.9|7
1607304270000|2020-12-07 01:24:30|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.3|7779.3|3
1607304280000|2020-12-07 01:24:40|7789.3|7779.3|7787.6|7777.6|7789.3|7779.3|7786.8|7776.8|8
1607304290000|2020-12-07 01:24:50|7787.4|7777.4|7786.9|7776.9|7787.6|7777.6|7786.9|7776.9|6
1607304300000|2020-12-07 01:25:00|7787.3|7777.3|7786.1|7776.1|7787.3|7777.3|7785.9|7775.9|11
1607304310000|2020-12-07 01:25:10|7785.9|7775.9|7785.6|7775.6|7786.4|7776.4|7785.6|7775.6|12
1607304320000|2020-12-07 01:25:20|7785.4|7775.4|7787.4|7777.4|7787.4|7777.4|7785.4|7775.4|9
1607304330000|2020-12-07 01:25:30|7787.6|7777.6|7789.4|7779.4|7789.4|7779.4|7787.6|7777.6|13
1607304340000|2020-12-07 01:25:40|7789.6|7779.6|7788.5|7778.5|7789.6|7779.6|7788.5|7778.5|5
1607304350000|2020-12-07 01:25:50|7788.4|7778.4|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|2
1607304360000|2020-12-07 01:26:00|7788.4|7778.4|7786.3|7776.3|7788.4|7778.4|7785.4|7775.4|16
1607304370000|2020-12-07 01:26:10|7785.9|7775.9|7785.9|7775.9|7786.6|7776.6|7785.8|7775.8|7
1607304380000|2020-12-07 01:26:20|7785.8|7775.8|7785.6|7775.6|7786.9|7776.9|7784.4|7774.4|13
1607304390000|2020-12-07 01:26:30|7785.9|7775.9|7785.4|7775.4|7786.4|7776.4|7785.1|7775.1|10
1607304400000|2020-12-07 01:26:40|7785.1|7775.1|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|9
1607304410000|2020-12-07 01:26:50|7785.9|7775.9|7786.6|7776.6|7786.6|7776.6|7785.9|7775.9|6
1607304420000|2020-12-07 01:27:00|7786.4|7776.4|7786.1|7776.1|7787.1|7777.1|7786.1|7776.1|9
1607304430000|2020-12-07 01:27:10|7785.9|7775.9|7784.6|7774.6|7785.9|7775.9|7784.6|7774.6|6
1607304440000|2020-12-07 01:27:20|7784.9|7774.9|7783.1|7773.1|7784.9|7774.9|7783.1|7773.1|14
1607304450000|2020-12-07 01:27:30|7783.5|7773.5|7783.9|7773.9|7783.9|7773.9|7782.9|7772.9|8
1607304460000|2020-12-07 01:27:40|7783.6|7773.6|7784.9|7774.9|7785.9|7775.9|7783.1|7773.1|14
1607304470000|2020-12-07 01:27:50|7784.4|7774.4|7784.1|7774.1|7784.4|7774.4|7783.9|7773.9|5
1607304480000|2020-12-07 01:28:00|7784.3|7774.3|7784.1|7774.1|7785.4|7775.4|7784.1|7774.1|8
1607304490000|2020-12-07 01:28:10|7783.9|7773.9|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|3
1607304500000|2020-12-07 01:28:20|7783.6|7773.6|7784.9|7774.9|7784.9|7774.9|7783.4|7773.4|5
1607304510000|2020-12-07 01:28:30|7784.6|7774.6|7784.4|7774.4|7784.6|7774.6|7783.6|7773.6|7
1607304520000|2020-12-07 01:28:40|7784.3|7774.3|7785.5|7775.5|7785.5|7775.5|7782.8|7772.8|8
1607304530000|2020-12-07 01:28:50|7784.9|7774.9|7785.1|7775.1|7785.1|7775.1|7784.6|7774.6|7
1607304540000|2020-12-07 01:29:00|7785.6|7775.6|7787|7777|7787|7777|7785.6|7775.6|10
1607304550000|2020-12-07 01:29:10|7787.4|7777.4|7785.4|7775.4|7787.4|7777.4|7785.1|7775.1|10
1607304560000|2020-12-07 01:29:20|7785.1|7775.1|7787.4|7777.4|7787.4|7777.4|7785.1|7775.1|11
1607304570000|2020-12-07 01:29:30|7787.9|7777.9|7788.9|7778.9|7789|7779|7787.4|7777.4|9
1607304580000|2020-12-07 01:29:40|7788.4|7778.4|7787.9|7777.9|7788.4|7778.4|7787.9|7777.9|3
1607304590000|2020-12-07 01:29:50|7788.1|7778.1|7790.1|7780.1|7790.1|7780.1|7788.1|7778.1|6
1607304600000|2020-12-07 01:30:00|7790.4|7780.4|7791.8|7781.8|7791.8|7781.8|7790.4|7780.4|11
1607304610000|2020-12-07 01:30:10|7791.4|7781.4|7790.3|7780.3|7791.6|7781.6|7789.4|7779.4|14
1607304620000|2020-12-07 01:30:20|7790.6|7780.6|7790.9|7780.9|7790.9|7780.9|7790.1|7780.1|13
1607304630000|2020-12-07 01:30:30|7790.8|7780.8|7789.6|7779.6|7790.9|7780.9|7789.6|7779.6|13
1607304640000|2020-12-07 01:30:40|7789.9|7779.9|7790.1|7780.1|7790.4|7780.4|7789.9|7779.9|8
1607304650000|2020-12-07 01:30:50|7790.4|7780.4|7789.6|7779.6|7790.4|7780.4|7789.6|7779.6|5
1607304660000|2020-12-07 01:31:00|7789.4|7779.4|7787.1|7777.1|7789.4|7779.4|7787.1|7777.1|10
1607304670000|2020-12-07 01:31:10|7786.6|7776.6|7786.1|7776.1|7786.6|7776.6|7785.9|7775.9|5
1607304680000|2020-12-07 01:31:20|7785.9|7775.9|7784.5|7774.5|7785.9|7775.9|7784.4|7774.4|10
1607304690000|2020-12-07 01:31:30|7784.3|7774.3|7783.9|7773.9|7784.3|7774.3|7783.9|7773.9|3
1607304700000|2020-12-07 01:31:40|7783.4|7773.4|7784|7774|7784.3|7774.3|7783.4|7773.4|9
1607304710000|2020-12-07 01:31:50|7783.8|7773.8|7780.6|7770.6|7783.8|7773.8|7780.4|7770.4|13
1607304720000|2020-12-07 01:32:00|7781.1|7771.1|7780.6|7770.6|7781.4|7771.4|7780.5|7770.5|13
1607304730000|2020-12-07 01:32:10|7779.6|7769.6|7775.6|7765.6|7779.6|7769.6|7775.6|7765.6|11
1607304740000|2020-12-07 01:32:20|7775.4|7765.4|7771.9|7761.9|7775.4|7765.4|7771.9|7761.9|22
1607304750000|2020-12-07 01:32:30|7772.1|7762.1|7767.6|7757.6|7772.1|7762.1|7767.4|7757.4|15
1607304760000|2020-12-07 01:32:40|7767.5|7757.5|7769.8|7759.8|7770.1|7760.1|7766.6|7756.6|17
1607304770000|2020-12-07 01:32:50|7769.1|7759.1|7768.4|7758.4|7769.6|7759.6|7766.6|7756.6|20
1607304780000|2020-12-07 01:33:00|7767.6|7757.6|7766.4|7756.4|7769.9|7759.9|7766.1|7756.1|20
1607304790000|2020-12-07 01:33:10|7766.6|7756.6|7768.6|7758.6|7769.6|7759.6|7766.1|7756.1|20
1607304800000|2020-12-07 01:33:20|7768.1|7758.1|7766.4|7756.4|7768.6|7758.6|7766.4|7756.4|8
1607304810000|2020-12-07 01:33:30|7766.1|7756.1|7769.6|7759.6|7769.9|7759.9|7764.4|7754.4|20
1607304820000|2020-12-07 01:33:40|7769.9|7759.9|7770.9|7760.9|7773.1|7763.1|7769.9|7759.9|11
1607304830000|2020-12-07 01:33:50|7770.6|7760.6|7773|7763|7773|7763|7770.6|7760.6|8
1607304840000|2020-12-07 01:34:00|7772.9|7762.9|7772.4|7762.4|7774.4|7764.4|7772.4|7762.4|16
1607304850000|2020-12-07 01:34:10|7772.6|7762.6|7773.3|7763.3|7773.3|7763.3|7772.6|7762.6|7
1607304860000|2020-12-07 01:34:20|7773.4|7763.4|7775.9|7765.9|7776.1|7766.1|7773.4|7763.4|12
1607304870000|2020-12-07 01:34:30|7775.6|7765.6|7774.6|7764.6|7775.6|7765.6|7774.6|7764.6|9
1607304880000|2020-12-07 01:34:40|7773.9|7763.9|7773.1|7763.1|7774.4|7764.4|7772.9|7762.9|7
1607304890000|2020-12-07 01:34:50|7773.3|7763.3|7774.4|7764.4|7774.4|7764.4|7773.3|7763.3|2
1607304900000|2020-12-07 01:35:00|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.4|7762.4|8
1607304910000|2020-12-07 01:35:10|7773|7763|7773.1|7763.1|7774.1|7764.1|7772.9|7762.9|8
1607304920000|2020-12-07 01:35:20|7772.9|7762.9|7771.4|7761.4|7773.1|7763.1|7771.4|7761.4|7
1607304930000|2020-12-07 01:35:30|7771.6|7761.6|7770.4|7760.4|7771.6|7761.6|7770.4|7760.4|8
1607304940000|2020-12-07 01:35:40|7771.1|7761.1|7771.4|7761.4|7774.1|7764.1|7770.9|7760.9|11
1607304950000|2020-12-07 01:35:50|7771.3|7761.3|7771.9|7761.9|7771.9|7761.9|7770.6|7760.6|11
1607304960000|2020-12-07 01:36:00|7771.6|7761.6|7771.4|7761.4|7771.9|7761.9|7771.1|7761.1|7
1607304970000|2020-12-07 01:36:10|7772.1|7762.1|7773.1|7763.1|7773.4|7763.4|7771.9|7761.9|8
1607304980000|2020-12-07 01:36:20|7773.4|7763.4|7772.1|7762.1|7773.4|7763.4|7771.4|7761.4|9
1607304990000|2020-12-07 01:36:30|7771.9|7761.9|7771.5|7761.5|7771.9|7761.9|7771.1|7761.1|6
1607305000000|2020-12-07 01:36:40|7771.4|7761.4|7769.6|7759.6|7771.4|7761.4|7769.6|7759.6|3
1607305010000|2020-12-07 01:36:50|7769.9|7759.9|7768.1|7758.1|7770.1|7760.1|7768.1|7758.1|8
1607305020000|2020-12-07 01:37:00|7768.4|7758.4|7767.3|7757.3|7768.4|7758.4|7766.6|7756.6|11
1607305030000|2020-12-07 01:37:10|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1607305040000|2020-12-07 01:37:20|7767.3|7757.3|7765.6|7755.6|7767.3|7757.3|7765.6|7755.6|8
1607305050000|2020-12-07 01:37:30|7765.4|7755.4|7766.1|7756.1|7766.9|7756.9|7764.4|7754.4|8
1607305060000|2020-12-07 01:37:40|7765.9|7755.9|7764.9|7754.9|7766.9|7756.9|7764.6|7754.6|14
1607305070000|2020-12-07 01:37:50|7764.6|7754.6|7764.5|7754.5|7765|7755|7763.9|7753.9|8
1607305080000|2020-12-07 01:38:00|7764.1|7754.1|7765.4|7755.4|7765.6|7755.6|7763.9|7753.9|9
1607305090000|2020-12-07 01:38:10|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7765|7755|4
1607305100000|2020-12-07 01:38:20|7765.9|7755.9|7767.1|7757.1|7767.1|7757.1|7765.9|7755.9|2
1607305110000|2020-12-07 01:38:30|7767.4|7757.4|7766.1|7756.1|7767.4|7757.4|7766.1|7756.1|4
1607305120000|2020-12-07 01:38:40|7766.4|7756.4|7763.4|7753.4|7766.5|7756.5|7762.9|7752.9|13
1607305130000|2020-12-07 01:38:50|7763.1|7753.1|7763.8|7753.8|7764.1|7754.1|7762.1|7752.1|12
1607305140000|2020-12-07 01:39:00|7763.6|7753.6|7761.4|7751.4|7763.6|7753.6|7760.6|7750.6|12
1607305150000|2020-12-07 01:39:10|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|4
1607305160000|2020-12-07 01:39:20|7760.4|7750.4|7758.1|7748.1|7760.4|7750.4|7757.4|7747.4|17
1607305170000|2020-12-07 01:39:30|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.1|7747.1|12
1607305180000|2020-12-07 01:39:40|7759|7749|7759.9|7749.9|7759.9|7749.9|7758.6|7748.6|10
1607305190000|2020-12-07 01:39:50|7760.1|7750.1|7762.6|7752.6|7762.6|7752.6|7760.1|7750.1|12
1607305200000|2020-12-07 01:40:00|7762.4|7752.4|7761.9|7751.9|7762.4|7752.4|7761.4|7751.4|9
1607305210000|2020-12-07 01:40:10|7762.1|7752.1|7761.4|7751.4|7762.1|7752.1|7761.1|7751.1|5
1607305220000|2020-12-07 01:40:20|7761.1|7751.1|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|4
1607305230000|2020-12-07 01:40:30|7761.1|7751.1|7762.8|7752.8|7762.8|7752.8|7759.6|7749.6|10
1607305240000|2020-12-07 01:40:40|7762.6|7752.6|7762.1|7752.1|7762.6|7752.6|7762.1|7752.1|3
1607305250000|2020-12-07 01:40:50|7761.6|7751.6|7761.4|7751.4|7761.9|7751.9|7761.4|7751.4|7
1607305260000|2020-12-07 01:41:00|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7760.4|7750.4|7
1607305270000|2020-12-07 01:41:10|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|3
1607305280000|2020-12-07 01:41:20|7762.1|7752.1|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|3
1607305290000|2020-12-07 01:41:30|7762.9|7752.9|7764.5|7754.5|7765.1|7755.1|7762.9|7752.9|8
1607305300000|2020-12-07 01:41:40|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|3
1607305310000|2020-12-07 01:41:50|7763.6|7753.6|7763.4|7753.4|7763.8|7753.8|7763.4|7753.4|6
1607305320000|2020-12-07 01:42:00|7763.1|7753.1|7761.4|7751.4|7763.1|7753.1|7761.4|7751.4|5
1607305330000|2020-12-07 01:42:10|7761.1|7751.1|7760.4|7750.4|7761.1|7751.1|7760.1|7750.1|7
1607305340000|2020-12-07 01:42:20|7760.1|7750.1|7759.9|7749.9|7760.4|7750.4|7759.1|7749.1|8
1607305350000|2020-12-07 01:42:30|7759.6|7749.6|7760.9|7750.9|7760.9|7750.9|7759.4|7749.4|6
1607305370000|2020-12-07 01:42:50|7761.4|7751.4|7761|7751|7761.5|7751.5|7761|7751|4
1607305380000|2020-12-07 01:43:00|7760.9|7750.9|7757.9|7747.9|7760.9|7750.9|7757.9|7747.9|9
1607305390000|2020-12-07 01:43:10|7758|7748|7758|7748|7758|7748|7758|7748|1
1607305400000|2020-12-07 01:43:20|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7756.9|7746.9|5
1607305410000|2020-12-07 01:43:30|7757.4|7747.4|7753.4|7743.4|7757.4|7747.4|7752|7742|16
1607305420000|2020-12-07 01:43:40|7753.3|7743.3|7746.9|7736.9|7753.9|7743.9|7746.9|7736.9|18
1607305430000|2020-12-07 01:43:50|7746.6|7736.6|7739.1|7729.1|7746.6|7736.6|7735.9|7725.9|27
1607305440000|2020-12-07 01:44:00|7739.5|7729.5|7742.3|7732.3|7742.3|7732.3|7736.9|7726.9|23
1607305450000|2020-12-07 01:44:10|7742.6|7732.6|7744.5|7734.5|7744.6|7734.6|7742.1|7732.1|12
1607305460000|2020-12-07 01:44:20|7744.4|7734.4|7745.1|7735.1|7745.1|7735.1|7739.9|7729.9|20
1607305470000|2020-12-07 01:44:30|7744.9|7734.9|7745.6|7735.6|7745.9|7735.9|7743.9|7733.9|12
1607305480000|2020-12-07 01:44:40|7745.9|7735.9|7745.9|7735.9|7746.5|7736.5|7745.9|7735.9|6
1607305490000|2020-12-07 01:44:50|7746.1|7736.1|7747.6|7737.6|7747.6|7737.6|7746.1|7736.1|10
1607305500000|2020-12-07 01:45:00|7747.4|7737.4|7744.9|7734.9|7747.4|7737.4|7744.6|7734.6|14
1607305510000|2020-12-07 01:45:10|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7743.4|7733.4|14
1607305520000|2020-12-07 01:45:20|7744.5|7734.5|7744.8|7734.8|7744.8|7734.8|7744.4|7734.4|5
1607305530000|2020-12-07 01:45:30|7744.6|7734.6|7742.4|7732.4|7744.6|7734.6|7742.4|7732.4|10
1607305540000|2020-12-07 01:45:40|7742.6|7732.6|7739.4|7729.4|7742.6|7732.6|7738.4|7728.4|14
1607305550000|2020-12-07 01:45:50|7739.6|7729.6|7743|7733|7743|7733|7739.6|7729.6|8
1607305560000|2020-12-07 01:46:00|7743.1|7733.1|7745.6|7735.6|7745.6|7735.6|7742.9|7732.9|16
1607305570000|2020-12-07 01:46:10|7745.9|7735.9|7746.9|7736.9|7748.4|7738.4|7745.9|7735.9|12
1607305580000|2020-12-07 01:46:20|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|5
1607305590000|2020-12-07 01:46:30|7746.8|7736.8|7747|7737|7747|7737|7745.6|7735.6|11
1607305600000|2020-12-07 01:46:40|7748.5|7738.5|7748.9|7738.9|7749.1|7739.1|7748.1|7738.1|13
1607305610000|2020-12-07 01:46:50|7748.6|7738.6|7744.9|7734.9|7748.6|7738.6|7744.9|7734.9|13
1607305620000|2020-12-07 01:47:00|7744.6|7734.6|7743.9|7733.9|7744.6|7734.6|7743.4|7733.4|4
1607305630000|2020-12-07 01:47:10|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607305640000|2020-12-07 01:47:20|7744|7734|7744|7734|7744|7734|7744|7734|1
1607305650000|2020-12-07 01:47:30|7743.9|7733.9|7743.4|7733.4|7743.9|7733.9|7742.4|7732.4|7
1607305660000|2020-12-07 01:47:40|7743.3|7733.3|7743.5|7733.5|7743.5|7733.5|7742.6|7732.6|13
1607305670000|2020-12-07 01:47:50|7743.9|7733.9|7740.8|7730.8|7744.1|7734.1|7740.8|7730.8|14
1607305680000|2020-12-07 01:48:00|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7738.8|7728.8|13
1607305690000|2020-12-07 01:48:10|7740.6|7730.6|7740.4|7730.4|7742.1|7732.1|7738|7728|18
1607305700000|2020-12-07 01:48:20|7739.4|7729.4|7739.6|7729.6|7740.6|7730.6|7739.1|7729.1|10
1607305710000|2020-12-07 01:48:30|7739.8|7729.8|7743.9|7733.9|7744.9|7734.9|7739.8|7729.8|15
1607305720000|2020-12-07 01:48:40|7743.3|7733.3|7743.6|7733.6|7744.4|7734.4|7741.9|7731.9|13
1607305730000|2020-12-07 01:48:50|7743.9|7733.9|7744.4|7734.4|7747.4|7737.4|7743.6|7733.6|25
1607305740000|2020-12-07 01:49:00|7744.6|7734.6|7747.4|7737.4|7747.4|7737.4|7744.6|7734.6|17
1607305750000|2020-12-07 01:49:10|7747.3|7737.3|7744.9|7734.9|7747.3|7737.3|7743.4|7733.4|15
1607305760000|2020-12-07 01:49:20|7744.6|7734.6|7747.1|7737.1|7747.6|7737.6|7744|7734|22
1607305770000|2020-12-07 01:49:30|7747.3|7737.3|7748.6|7738.6|7748.6|7738.6|7746.1|7736.1|13
1607305780000|2020-12-07 01:49:40|7749.1|7739.1|7751.6|7741.6|7752.4|7742.4|7749.1|7739.1|21
1607305790000|2020-12-07 01:49:50|7751.9|7741.9|7748.6|7738.6|7751.9|7741.9|7748.6|7738.6|10
1607305800000|2020-12-07 01:50:00|7748.1|7738.1|7750.6|7740.6|7751.1|7741.1|7748.1|7738.1|24
1607305810000|2020-12-07 01:50:10|7750.4|7740.4|7748.6|7738.6|7751.1|7741.1|7748.6|7738.6|20
1607305820000|2020-12-07 01:50:20|7748.9|7738.9|7748.6|7738.6|7750.9|7740.9|7748.4|7738.4|15
1607305830000|2020-12-07 01:50:30|7749.1|7739.1|7749.9|7739.9|7750.9|7740.9|7748.1|7738.1|24
1607305840000|2020-12-07 01:50:40|7749.6|7739.6|7749.4|7739.4|7750.3|7740.3|7748.3|7738.3|19
1607305850000|2020-12-07 01:50:50|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749|7739|15
1607305860000|2020-12-07 01:51:00|7750.5|7740.5|7749.4|7739.4|7750.5|7740.5|7749.4|7739.4|6
1607305870000|2020-12-07 01:51:10|7749.8|7739.8|7750.9|7740.9|7751|7741|7747.9|7737.9|17
1607305880000|2020-12-07 01:51:20|7751|7741|7752.6|7742.6|7752.9|7742.9|7750.9|7740.9|8
1607305890000|2020-12-07 01:51:30|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|14
1607305900000|2020-12-07 01:51:40|7753.4|7743.4|7754.1|7744.1|7754.6|7744.6|7753.4|7743.4|6
1607305910000|2020-12-07 01:51:50|7754.4|7744.4|7754.9|7744.9|7754.9|7744.9|7754.4|7744.4|3
1607305920000|2020-12-07 01:52:00|7755.4|7745.4|7754.4|7744.4|7755.5|7745.5|7754.4|7744.4|8
1607305930000|2020-12-07 01:52:10|7754.6|7744.6|7751.9|7741.9|7754.9|7744.9|7751.9|7741.9|10
1607305940000|2020-12-07 01:52:20|7752.1|7742.1|7753.4|7743.4|7753.4|7743.4|7751.6|7741.6|9
1607305950000|2020-12-07 01:52:30|7753.1|7743.1|7753.1|7743.1|7753.6|7743.6|7752.4|7742.4|13
1607305960000|2020-12-07 01:52:40|7752.9|7742.9|7754.3|7744.3|7754.9|7744.9|7752.6|7742.6|10
1607305970000|2020-12-07 01:52:50|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|8
1607305980000|2020-12-07 01:53:00|7754.1|7744.1|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|7
1607305990000|2020-12-07 01:53:10|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607306000000|2020-12-07 01:53:20|7752.8|7742.8|7752.4|7742.4|7753|7743|7752.4|7742.4|6
1607306010000|2020-12-07 01:53:30|7753.1|7743.1|7754.9|7744.9|7755.1|7745.1|7753.1|7743.1|16
1607306020000|2020-12-07 01:53:40|7754.6|7744.6|7758.6|7748.6|7758.6|7748.6|7754.1|7744.1|12
1607306030000|2020-12-07 01:53:50|7758.5|7748.5|7756.6|7746.6|7758.5|7748.5|7756.1|7746.1|7
1607306040000|2020-12-07 01:54:00|7757.6|7747.6|7755.9|7745.9|7757.6|7747.6|7755.6|7745.6|8
1607306050000|2020-12-07 01:54:10|7755.3|7745.3|7753.9|7743.9|7755.3|7745.3|7753.9|7743.9|2
1607306060000|2020-12-07 01:54:20|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607306070000|2020-12-07 01:54:30|7754.1|7744.1|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|3
1607306080000|2020-12-07 01:54:40|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|7
1607306090000|2020-12-07 01:54:50|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607306100000|2020-12-07 01:55:00|7753.8|7743.8|7753|7743|7753.8|7743.8|7752.9|7742.9|10
1607306110000|2020-12-07 01:55:10|7752.6|7742.6|7754.1|7744.1|7754.1|7744.1|7752.1|7742.1|16
1607306120000|2020-12-07 01:55:20|7753.9|7743.9|7752.5|7742.5|7753.9|7743.9|7752.4|7742.4|4
1607306130000|2020-12-07 01:55:30|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7751.1|7741.1|4
1607306140000|2020-12-07 01:55:40|7752.6|7742.6|7751.1|7741.1|7753.1|7743.1|7751.1|7741.1|8
1607306160000|2020-12-07 01:56:00|7750.9|7740.9|7749.6|7739.6|7750.9|7740.9|7749.4|7739.4|4
1607306170000|2020-12-07 01:56:10|7749.4|7739.4|7749.6|7739.6|7749.9|7739.9|7749.4|7739.4|4
1607306180000|2020-12-07 01:56:20|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.9|7739.9|3
1607306190000|2020-12-07 01:56:30|7751.1|7741.1|7752.1|7742.1|7752.1|7742.1|7750.5|7740.5|10
1607306200000|2020-12-07 01:56:40|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1607306210000|2020-12-07 01:56:50|7752.9|7742.9|7753.6|7743.6|7753.9|7743.9|7752.9|7742.9|6
1607306220000|2020-12-07 01:57:00|7753.9|7743.9|7753.5|7743.5|7753.9|7743.9|7753.5|7743.5|3
1607306230000|2020-12-07 01:57:10|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|4
1607306240000|2020-12-07 01:57:20|7751.4|7741.4|7750.1|7740.1|7751.4|7741.4|7750.1|7740.1|6
1607306250000|2020-12-07 01:57:30|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|3
1607306260000|2020-12-07 01:57:40|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|5
1607306280000|2020-12-07 01:58:00|7751.1|7741.1|7750.5|7740.5|7751.9|7741.9|7750.5|7740.5|7
1607306290000|2020-12-07 01:58:10|7750.4|7740.4|7748.9|7738.9|7750.4|7740.4|7748.9|7738.9|4
1607306300000|2020-12-07 01:58:20|7749.1|7739.1|7749|7739|7749.1|7739.1|7749|7739|2
1607306310000|2020-12-07 01:58:30|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.4|7738.4|4
1607306320000|2020-12-07 01:58:40|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.6|7736.6|4
1607306330000|2020-12-07 01:58:50|7745.9|7735.9|7746.9|7736.9|7746.9|7736.9|7745.9|7735.9|6
1607306340000|2020-12-07 01:59:00|7747.4|7737.4|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|5
1607306350000|2020-12-07 01:59:10|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|4
1607306360000|2020-12-07 01:59:20|7746.6|7736.6|7746.4|7736.4|7746.8|7736.8|7746.4|7736.4|6
1607306370000|2020-12-07 01:59:30|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.9|7735.9|4
1607306380000|2020-12-07 01:59:40|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607306390000|2020-12-07 01:59:50|7747|7737|7747.4|7737.4|7747.9|7737.9|7747|7737|10
1607306400000|2020-12-07 02:00:00|7747.6|7737.6|7744.4|7734.4|7747.9|7737.9|7744.4|7734.4|12
1607306410000|2020-12-07 02:00:10|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607306420000|2020-12-07 02:00:20|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|2
1607306430000|2020-12-07 02:00:30|7743.6|7733.6|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|14
1607306440000|2020-12-07 02:00:40|7744.5|7734.5|7744.1|7734.1|7744.5|7734.5|7744|7734|4
1607306450000|2020-12-07 02:00:50|7744|7734|7744.3|7734.3|7744.6|7734.6|7744|7734|6
1607306460000|2020-12-07 02:01:00|7744|7734|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|7
1607306470000|2020-12-07 02:01:10|7743.9|7733.9|7745.6|7735.6|7745.6|7735.6|7743.9|7733.9|7
1607306490000|2020-12-07 02:01:30|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|4
1607306500000|2020-12-07 02:01:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607306510000|2020-12-07 02:01:50|7744.5|7734.5|7745.4|7735.4|7745.4|7735.4|7744.4|7734.4|3
1607306520000|2020-12-07 02:02:00|7744.4|7734.4|7741.6|7731.6|7744.4|7734.4|7741.4|7731.4|9
1607306530000|2020-12-07 02:02:10|7741.9|7731.9|7744|7734|7744|7734|7741.9|7731.9|8
1607306540000|2020-12-07 02:02:20|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7743.9|7733.9|10
1607306550000|2020-12-07 02:02:30|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|2
1607306560000|2020-12-07 02:02:40|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|7
1607306570000|2020-12-07 02:02:50|7746.5|7736.5|7744.9|7734.9|7746.5|7736.5|7744.9|7734.9|8
1607306580000|2020-12-07 02:03:00|7744.6|7734.6|7745.4|7735.4|7745.4|7735.4|7743.9|7733.9|5
1607306600000|2020-12-07 02:03:20|7745.1|7735.1|7743.4|7733.4|7745.1|7735.1|7743.4|7733.4|4
1607306610000|2020-12-07 02:03:30|7743.6|7733.6|7744.3|7734.3|7744.3|7734.3|7743.6|7733.6|2
1607306620000|2020-12-07 02:03:40|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|3
1607306630000|2020-12-07 02:03:50|7745.1|7735.1|7746.1|7736.1|7746.9|7736.9|7745.1|7735.1|11
1607306640000|2020-12-07 02:04:00|7745.9|7735.9|7744.1|7734.1|7745.9|7735.9|7744.1|7734.1|7
1607306650000|2020-12-07 02:04:10|7744|7734|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|3
1607306670000|2020-12-07 02:04:30|7743.9|7733.9|7742.8|7732.8|7743.9|7733.9|7742.8|7732.8|3
1607306680000|2020-12-07 02:04:40|7742|7732|7741.6|7731.6|7742|7732|7740.9|7730.9|10
1607306690000|2020-12-07 02:04:50|7741.8|7731.8|7740.5|7730.5|7741.8|7731.8|7739.6|7729.6|9
1607306700000|2020-12-07 02:05:00|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607306710000|2020-12-07 02:05:10|7740.9|7730.9|7740.1|7730.1|7741.4|7731.4|7739.4|7729.4|10
1607306720000|2020-12-07 02:05:20|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.1|7730.1|4
1607306730000|2020-12-07 02:05:30|7740.9|7730.9|7739.8|7729.8|7740.9|7730.9|7739.1|7729.1|8
1607306740000|2020-12-07 02:05:40|7739.4|7729.4|7739.1|7729.1|7740.4|7730.4|7739.1|7729.1|9
1607306750000|2020-12-07 02:05:50|7738.8|7728.8|7738.1|7728.1|7739|7729|7737.9|7727.9|13
1607306760000|2020-12-07 02:06:00|7737.6|7727.6|7736.6|7726.6|7737.6|7727.6|7735.9|7725.9|19
1607306770000|2020-12-07 02:06:10|7736.4|7726.4|7736.6|7726.6|7736.9|7726.9|7736|7726|11
1607306780000|2020-12-07 02:06:20|7736.9|7726.9|7737.9|7727.9|7737.9|7727.9|7736.9|7726.9|9
1607306790000|2020-12-07 02:06:30|7738.1|7728.1|7738.3|7728.3|7738.6|7728.6|7738.1|7728.1|10
1607306800000|2020-12-07 02:06:40|7738.1|7728.1|7738.6|7728.6|7738.6|7728.6|7738.1|7728.1|6
1607306810000|2020-12-07 02:06:50|7738.9|7728.9|7740.3|7730.3|7740.4|7730.4|7738.9|7728.9|6
1607306820000|2020-12-07 02:07:00|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7740.3|7730.3|5
1607306830000|2020-12-07 02:07:10|7741|7731|7738.4|7728.4|7741|7731|7738.4|7728.4|11
1607306840000|2020-12-07 02:07:20|7738.1|7728.1|7738.6|7728.6|7739.1|7729.1|7738.1|7728.1|10
1607306850000|2020-12-07 02:07:30|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7738.4|7728.4|3
1607306870000|2020-12-07 02:07:50|7738.6|7728.6|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|6
1607306880000|2020-12-07 02:08:00|7738.9|7728.9|7736.9|7726.9|7738.9|7728.9|7736.9|7726.9|10
1607306900000|2020-12-07 02:08:20|7736.8|7726.8|7736.4|7726.4|7736.8|7726.8|7735.6|7725.6|10
1607306910000|2020-12-07 02:08:30|7736.6|7726.6|7737.6|7727.6|7737.6|7727.6|7736.6|7726.6|4
1607306920000|2020-12-07 02:08:40|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607306930000|2020-12-07 02:08:50|7737.1|7727.1|7738.1|7728.1|7738.1|7728.1|7737.1|7727.1|8
1607306940000|2020-12-07 02:09:00|7738.4|7728.4|7738.4|7728.4|7740.1|7730.1|7738.4|7728.4|10
1607306950000|2020-12-07 02:09:10|7738.5|7728.5|7739.3|7729.3|7739.4|7729.4|7738.5|7728.5|3
1607306960000|2020-12-07 02:09:20|7739.1|7729.1|7738.1|7728.1|7739.1|7729.1|7738.1|7728.1|6
1607306970000|2020-12-07 02:09:30|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|2
1607306980000|2020-12-07 02:09:40|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|4
1607306990000|2020-12-07 02:09:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607307000000|2020-12-07 02:10:00|7736.9|7726.9|7736.9|7726.9|7737.6|7727.6|7736.9|7726.9|5
1607307010000|2020-12-07 02:10:10|7736.6|7726.6|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|8
1607307020000|2020-12-07 02:10:20|7735.6|7725.6|7734.6|7724.6|7735.6|7725.6|7734.4|7724.4|5
1607307030000|2020-12-07 02:10:30|7734.9|7724.9|7736.4|7726.4|7736.4|7726.4|7734.9|7724.9|8
1607307040000|2020-12-07 02:10:40|7736.6|7726.6|7738.8|7728.8|7738.8|7728.8|7736.6|7726.6|11
1607307050000|2020-12-07 02:10:50|7738.9|7728.9|7739.4|7729.4|7740.1|7730.1|7738.9|7728.9|7
1607307060000|2020-12-07 02:11:00|7739.6|7729.6|7740.3|7730.3|7740.3|7730.3|7739.6|7729.6|4
1607307070000|2020-12-07 02:11:10|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|3
1607307080000|2020-12-07 02:11:20|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.6|7730.6|11
1607307090000|2020-12-07 02:11:30|7740.8|7730.8|7741.4|7731.4|7741.9|7731.9|7740.8|7730.8|6
1607307100000|2020-12-07 02:11:40|7741.1|7731.1|7740.9|7730.9|7741.6|7731.6|7740.9|7730.9|4
1607307110000|2020-12-07 02:11:50|7741.1|7731.1|7740.9|7730.9|7741.6|7731.6|7740.9|7730.9|5
1607307120000|2020-12-07 02:12:00|7740.6|7730.6|7741.4|7731.4|7741.4|7731.4|7739.4|7729.4|8
1607307130000|2020-12-07 02:12:10|7741.6|7731.6|7742.6|7732.6|7742.6|7732.6|7741.6|7731.6|5
1607307140000|2020-12-07 02:12:20|7743.1|7733.1|7744.6|7734.6|7744.6|7734.6|7742.8|7732.8|7
1607307150000|2020-12-07 02:12:30|7745.1|7735.1|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|6
1607307160000|2020-12-07 02:12:40|7745.4|7735.4|7746.1|7736.1|7746.6|7736.6|7745.1|7735.1|6
1607307170000|2020-12-07 02:12:50|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.1|7735.1|12
1607307180000|2020-12-07 02:13:00|7746.9|7736.9|7745.4|7735.4|7747.1|7737.1|7745.4|7735.4|12
1607307190000|2020-12-07 02:13:10|7745.6|7735.6|7746.4|7736.4|7746.9|7736.9|7745.6|7735.6|4
1607307200000|2020-12-07 02:13:20|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7746|7736|4
1607307220000|2020-12-07 02:13:40|7746.6|7736.6|7746.1|7736.1|7747.1|7737.1|7746.1|7736.1|5
1607307230000|2020-12-07 02:13:50|7745.8|7735.8|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|5
1607307240000|2020-12-07 02:14:00|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1607307250000|2020-12-07 02:14:10|7745.9|7735.9|7745.6|7735.6|7746|7736|7745.6|7735.6|4
1607307260000|2020-12-07 02:14:20|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|4
1607307280000|2020-12-07 02:14:40|7744.5|7734.5|7745.9|7735.9|7745.9|7735.9|7744.5|7734.5|4
1607307290000|2020-12-07 02:14:50|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|2
1607307300000|2020-12-07 02:15:00|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607307310000|2020-12-07 02:15:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607307320000|2020-12-07 02:15:20|7746.5|7736.5|7746.6|7736.6|7746.6|7736.6|7746.5|7736.5|2
1607307330000|2020-12-07 02:15:30|7746.4|7736.4|7746.3|7736.3|7746.4|7736.4|7746.3|7736.3|2
1607307340000|2020-12-07 02:15:40|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607307360000|2020-12-07 02:16:00|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607307370000|2020-12-07 02:16:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607307380000|2020-12-07 02:16:20|7746.3|7736.3|7746.3|7736.3|7746.3|7736.3|7746.3|7736.3|1
1607307400000|2020-12-07 02:16:40|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|2
1607307410000|2020-12-07 02:16:50|7745.3|7735.3|7744.6|7734.6|7745.3|7735.3|7744.6|7734.6|4
1607307420000|2020-12-07 02:17:00|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|3
1607307430000|2020-12-07 02:17:10|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1607307450000|2020-12-07 02:17:30|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1607307460000|2020-12-07 02:17:40|7744.1|7734.1|7743.9|7733.9|7744.4|7734.4|7743.9|7733.9|4
1607307470000|2020-12-07 02:17:50|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607307480000|2020-12-07 02:18:00|7743.9|7733.9|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|3
1607307490000|2020-12-07 02:18:10|7743.1|7733.1|7743.6|7733.6|7743.6|7733.6|7743.1|7733.1|2
1607307510000|2020-12-07 02:18:30|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607307530000|2020-12-07 02:18:50|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607307540000|2020-12-07 02:19:00|7743.9|7733.9|7744|7734|7744|7734|7743.9|7733.9|2
1607307570000|2020-12-07 02:19:30|7743.8|7733.8|7743.8|7733.8|7743.8|7733.8|7743.8|7733.8|1
1607307600000|2020-12-07 02:20:00|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607307620000|2020-12-07 02:20:20|7744.1|7734.1|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|2
1607307650000|2020-12-07 02:20:50|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607307660000|2020-12-07 02:21:00|7744.5|7734.5|7744.1|7734.1|7744.5|7734.5|7744.1|7734.1|2
1607307670000|2020-12-07 02:21:10|7744.5|7734.5|7744.1|7734.1|7744.5|7734.5|7744.1|7734.1|2
1607307680000|2020-12-07 02:21:20|7744.5|7734.5|7744.4|7734.4|7744.5|7734.5|7744.1|7734.1|3
1607307690000|2020-12-07 02:21:30|7744.1|7734.1|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|5
1607307710000|2020-12-07 02:21:50|7744.9|7734.9|7744.5|7734.5|7744.9|7734.9|7744.5|7734.5|3
1607307730000|2020-12-07 02:22:10|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607307740000|2020-12-07 02:22:20|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607307770000|2020-12-07 02:22:50|7744.9|7734.9|7746.1|7736.1|7746.1|7736.1|7744.9|7734.9|2
1607307780000|2020-12-07 02:23:00|7746|7736|7745.9|7735.9|7746|7736|7745.6|7735.6|3
1607307790000|2020-12-07 02:23:10|7745.6|7735.6|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|3
1607307800000|2020-12-07 02:23:20|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607307820000|2020-12-07 02:23:40|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607307840000|2020-12-07 02:24:00|7746.5|7736.5|7747.1|7737.1|7747.1|7737.1|7746.5|7736.5|3
1607307880000|2020-12-07 02:24:40|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607307900000|2020-12-07 02:25:00|7746.9|7736.9|7745.6|7735.6|7746.9|7736.9|7745.6|7735.6|4
1607307920000|2020-12-07 02:25:20|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607307930000|2020-12-07 02:25:30|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607307940000|2020-12-07 02:25:40|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|4
1607307950000|2020-12-07 02:25:50|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607307960000|2020-12-07 02:26:00|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607308020000|2020-12-07 02:27:00|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607308060000|2020-12-07 02:27:40|7745.6|7735.6|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|2
1607308070000|2020-12-07 02:27:50|7746.1|7736.1|7746|7736|7746.1|7736.1|7746|7736|2
1607308100000|2020-12-07 02:28:20|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607308120000|2020-12-07 02:28:40|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|3
1607308130000|2020-12-07 02:28:50|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|2
1607308150000|2020-12-07 02:29:10|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607308160000|2020-12-07 02:29:20|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|3
1607308170000|2020-12-07 02:29:30|7744.1|7734.1|7743.4|7733.4|7744.1|7734.1|7743.4|7733.4|4
1607308180000|2020-12-07 02:29:40|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607308190000|2020-12-07 02:29:50|7742.5|7732.5|7742.9|7732.9|7742.9|7732.9|7742.5|7732.5|2
1607308200000|2020-12-07 02:30:00|7743|7733|7743.9|7733.9|7744.4|7734.4|7743|7733|14
1607308210000|2020-12-07 02:30:10|7743.6|7733.6|7743.3|7733.3|7743.6|7733.6|7743.3|7733.3|3
1607308220000|2020-12-07 02:30:20|7743.1|7733.1|7742.1|7732.1|7743.1|7733.1|7742.1|7732.1|4
1607308230000|2020-12-07 02:30:30|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7742.4|7732.4|3
1607308240000|2020-12-07 02:30:40|7743|7733|7743.1|7733.1|7743.1|7733.1|7743|7733|2
1607308250000|2020-12-07 02:30:50|7743.6|7733.6|7745.1|7735.1|7745.1|7735.1|7743.6|7733.6|3
1607308270000|2020-12-07 02:31:10|7744.5|7734.5|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|6
1607308280000|2020-12-07 02:31:20|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607308290000|2020-12-07 02:31:30|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|3
1607308310000|2020-12-07 02:31:50|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|2
1607308320000|2020-12-07 02:32:00|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.8|7733.8|3
1607308330000|2020-12-07 02:32:10|7744.1|7734.1|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|2
1607308340000|2020-12-07 02:32:20|7744.5|7734.5|7744.5|7734.5|7744.5|7734.5|7744.5|7734.5|1
1607308350000|2020-12-07 02:32:30|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|2
1607308360000|2020-12-07 02:32:40|7743.9|7733.9|7743.1|7733.1|7743.9|7733.9|7742.6|7732.6|7
1607308370000|2020-12-07 02:32:50|7742.9|7732.9|7743|7733|7743|7733|7742.6|7732.6|3
1607308380000|2020-12-07 02:33:00|7742.8|7732.8|7744.6|7734.6|7744.6|7734.6|7742.8|7732.8|10
1607308390000|2020-12-07 02:33:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607308400000|2020-12-07 02:33:20|7745.4|7735.4|7747.9|7737.9|7747.9|7737.9|7745.4|7735.4|13
1607308410000|2020-12-07 02:33:30|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|5
1607308420000|2020-12-07 02:33:40|7749.6|7739.6|7747.6|7737.6|7750.4|7740.4|7747.4|7737.4|16
1607308430000|2020-12-07 02:33:50|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747|7737|4
1607308440000|2020-12-07 02:34:00|7747.6|7737.6|7749|7739|7749|7739|7747.6|7737.6|6
1607308450000|2020-12-07 02:34:10|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607308460000|2020-12-07 02:34:20|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607308470000|2020-12-07 02:34:30|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.3|7738.3|7
1607308480000|2020-12-07 02:34:40|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607308490000|2020-12-07 02:34:50|7748.4|7738.4|7746.9|7736.9|7748.4|7738.4|7746.9|7736.9|8
1607308500000|2020-12-07 02:35:00|7746.4|7736.4|7744.9|7734.9|7746.4|7736.4|7744.6|7734.6|6
1607308510000|2020-12-07 02:35:10|7744.6|7734.6|7742.1|7732.1|7744.6|7734.6|7741.9|7731.9|10
1607308520000|2020-12-07 02:35:20|7742.9|7732.9|7743.1|7733.1|7743.4|7733.4|7742.9|7732.9|6
1607308530000|2020-12-07 02:35:30|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607308540000|2020-12-07 02:35:40|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607308550000|2020-12-07 02:35:50|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607308560000|2020-12-07 02:36:00|7743.1|7733.1|7744.6|7734.6|7744.6|7734.6|7743.1|7733.1|8
1607308570000|2020-12-07 02:36:10|7744.5|7734.5|7743.4|7733.4|7744.5|7734.5|7743.4|7733.4|9
1607308580000|2020-12-07 02:36:20|7743.6|7733.6|7745.1|7735.1|7745.1|7735.1|7743.6|7733.6|8
1607308590000|2020-12-07 02:36:30|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607308600000|2020-12-07 02:36:40|7745.4|7735.4|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|6
1607308610000|2020-12-07 02:36:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607308620000|2020-12-07 02:37:00|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607308630000|2020-12-07 02:37:10|7745.6|7735.6|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|5
1607308640000|2020-12-07 02:37:20|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|2
1607308650000|2020-12-07 02:37:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607308670000|2020-12-07 02:37:50|7743.9|7733.9|7743.1|7733.1|7743.9|7733.9|7743.1|7733.1|4
1607308680000|2020-12-07 02:38:00|7743.4|7733.4|7744|7734|7744|7734|7743.4|7733.4|2
1607308690000|2020-12-07 02:38:10|7744.1|7734.1|7745.3|7735.3|7745.3|7735.3|7744.1|7734.1|2
1607308700000|2020-12-07 02:38:20|7745|7735|7744.1|7734.1|7745.1|7735.1|7743.9|7733.9|7
1607308710000|2020-12-07 02:38:30|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607308720000|2020-12-07 02:38:40|7744.1|7734.1|7746.1|7736.1|7746.4|7736.4|7743.9|7733.9|6
1607308740000|2020-12-07 02:39:00|7745.9|7735.9|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|5
1607308750000|2020-12-07 02:39:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607308760000|2020-12-07 02:39:20|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607308770000|2020-12-07 02:39:30|7746.4|7736.4|7746.9|7736.9|7746.9|7736.9|7746.4|7736.4|3
1607308780000|2020-12-07 02:39:40|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.4|7736.4|5
1607308790000|2020-12-07 02:39:50|7746.4|7736.4|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|6
1607308800000|2020-12-07 02:40:00|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7744.4|7734.4|6
1607308810000|2020-12-07 02:40:10|7744.9|7734.9|7744.1|7734.1|7744.9|7734.9|7744.1|7734.1|6
1607308830000|2020-12-07 02:40:30|7743.9|7733.9|7744.6|7734.6|7744.6|7734.6|7743.8|7733.8|6
1607308840000|2020-12-07 02:40:40|7744.9|7734.9|7744.1|7734.1|7745.4|7735.4|7744.1|7734.1|6
1607308850000|2020-12-07 02:40:50|7743.9|7733.9|7743.4|7733.4|7743.9|7733.9|7743.1|7733.1|4
1607308860000|2020-12-07 02:41:00|7743.1|7733.1|7742.1|7732.1|7743.1|7733.1|7742.1|7732.1|4
1607308880000|2020-12-07 02:41:20|7742.3|7732.3|7743.4|7733.4|7743.4|7733.4|7742.3|7732.3|4
1607308890000|2020-12-07 02:41:30|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607308920000|2020-12-07 02:42:00|7742.9|7732.9|7742.5|7732.5|7742.9|7732.9|7742.5|7732.5|3
1607308930000|2020-12-07 02:42:10|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607308960000|2020-12-07 02:42:40|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.4|7730.4|7
1607308970000|2020-12-07 02:42:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607308980000|2020-12-07 02:43:00|7740|7730|7739.4|7729.4|7740|7730|7739.1|7729.1|7
1607308990000|2020-12-07 02:43:10|7739.1|7729.1|7740.1|7730.1|7740.1|7730.1|7738.9|7728.9|5
1607309000000|2020-12-07 02:43:20|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607309010000|2020-12-07 02:43:30|7740.1|7730.1|7740.3|7730.3|7740.9|7730.9|7739.4|7729.4|12
1607309030000|2020-12-07 02:43:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607309040000|2020-12-07 02:44:00|7740.3|7730.3|7739.9|7729.9|7740.3|7730.3|7739.9|7729.9|3
1607309050000|2020-12-07 02:44:10|7740.1|7730.1|7739.9|7729.9|7740.6|7730.6|7739.9|7729.9|8
1607309060000|2020-12-07 02:44:20|7740.1|7730.1|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|4
1607309070000|2020-12-07 02:44:30|7739.6|7729.6|7739.9|7729.9|7740.1|7730.1|7739.6|7729.6|4
1607309080000|2020-12-07 02:44:40|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|4
1607309090000|2020-12-07 02:44:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607309100000|2020-12-07 02:45:00|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|2
1607309110000|2020-12-07 02:45:10|7739.1|7729.1|7737.6|7727.6|7739.1|7729.1|7737.6|7727.6|7
1607309120000|2020-12-07 02:45:20|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607309130000|2020-12-07 02:45:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607309140000|2020-12-07 02:45:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607309160000|2020-12-07 02:46:00|7738.9|7728.9|7740.4|7730.4|7740.4|7730.4|7738.9|7728.9|4
1607309170000|2020-12-07 02:46:10|7740.6|7730.6|7739.4|7729.4|7740.6|7730.6|7739.4|7729.4|3
1607309180000|2020-12-07 02:46:20|7739.6|7729.6|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|4
1607309190000|2020-12-07 02:46:30|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|7
1607309200000|2020-12-07 02:46:40|7740.3|7730.3|7741.4|7731.4|7741.6|7731.6|7740.1|7730.1|6
1607309210000|2020-12-07 02:46:50|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7741.6|7731.6|6
1607309220000|2020-12-07 02:47:00|7742.3|7732.3|7742.3|7732.3|7742.6|7732.6|7742.3|7732.3|7
1607309230000|2020-12-07 02:47:10|7742.1|7732.1|7743.1|7733.1|7743.1|7733.1|7741.1|7731.1|8
1607309240000|2020-12-07 02:47:20|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607309250000|2020-12-07 02:47:30|7743.1|7733.1|7743.9|7733.9|7744.6|7734.6|7743.1|7733.1|9
1607309260000|2020-12-07 02:47:40|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|3
1607309270000|2020-12-07 02:47:50|7743.1|7733.1|7744.4|7734.4|7744.4|7734.4|7743.1|7733.1|3
1607309280000|2020-12-07 02:48:00|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607309290000|2020-12-07 02:48:10|7745|7735|7744.1|7734.1|7745|7735|7744.1|7734.1|2
1607309300000|2020-12-07 02:48:20|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607309310000|2020-12-07 02:48:30|7744.1|7734.1|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|4
1607309320000|2020-12-07 02:48:40|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|2
1607309330000|2020-12-07 02:48:50|7744.1|7734.1|7744.1|7734.1|7744.8|7734.8|7744.1|7734.1|4
1607309340000|2020-12-07 02:49:00|7743.9|7733.9|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|5
1607309350000|2020-12-07 02:49:10|7742.6|7732.6|7741.4|7731.4|7742.6|7732.6|7741.4|7731.4|5
1607309370000|2020-12-07 02:49:30|7741.6|7731.6|7742.6|7732.6|7743.1|7733.1|7741.6|7731.6|6
1607309380000|2020-12-07 02:49:40|7742.4|7732.4|7741.6|7731.6|7742.4|7732.4|7741.6|7731.6|3
1607309390000|2020-12-07 02:49:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607309400000|2020-12-07 02:50:00|7741.6|7731.6|7738.9|7728.9|7741.6|7731.6|7738.9|7728.9|9
1607309410000|2020-12-07 02:50:10|7739|7729|7740.1|7730.1|7740.1|7730.1|7739|7729|4
1607309420000|2020-12-07 02:50:20|7739.9|7729.9|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|4
1607309440000|2020-12-07 02:50:40|7739.9|7729.9|7741.1|7731.1|7741.1|7731.1|7739.9|7729.9|3
1607309450000|2020-12-07 02:50:50|7741.4|7731.4|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|4
1607309460000|2020-12-07 02:51:00|7741.1|7731.1|7740.4|7730.4|7741.1|7731.1|7740|7730|4
1607309470000|2020-12-07 02:51:10|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|7
1607309480000|2020-12-07 02:51:20|7741.4|7731.4|7741.9|7731.9|7741.9|7731.9|7740.6|7730.6|7
1607309490000|2020-12-07 02:51:30|7740.9|7730.9|7741.6|7731.6|7741.6|7731.6|7740.9|7730.9|2
1607309500000|2020-12-07 02:51:40|7741.9|7731.9|7740.1|7730.1|7741.9|7731.9|7740.1|7730.1|5
1607309510000|2020-12-07 02:51:50|7739.9|7729.9|7738.6|7728.6|7739.9|7729.9|7738.6|7728.6|5
1607309520000|2020-12-07 02:52:00|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|6
1607309530000|2020-12-07 02:52:10|7739.6|7729.6|7738.5|7728.5|7739.6|7729.6|7738.5|7728.5|7
1607309540000|2020-12-07 02:52:20|7738.4|7728.4|7736.3|7726.3|7738.4|7728.4|7736.3|7726.3|5
1607309550000|2020-12-07 02:52:30|7736|7726|7735.5|7725.5|7736|7726|7735.5|7725.5|4
1607309560000|2020-12-07 02:52:40|7735|7725|7735.1|7725.1|7735.1|7725.1|7734.1|7724.1|10
1607309570000|2020-12-07 02:52:50|7735.4|7725.4|7735.6|7725.6|7736.1|7726.1|7735.1|7725.1|7
1607309580000|2020-12-07 02:53:00|7735.5|7725.5|7734.4|7724.4|7735.5|7725.5|7734.4|7724.4|7
1607309590000|2020-12-07 02:53:10|7734.1|7724.1|7734.9|7724.9|7734.9|7724.9|7733.9|7723.9|9
1607309600000|2020-12-07 02:53:20|7735.4|7725.4|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|5
1607309610000|2020-12-07 02:53:30|7735.5|7725.5|7736.6|7726.6|7736.6|7726.6|7735.5|7725.5|7
1607309620000|2020-12-07 02:53:40|7736.4|7726.4|7732|7722|7736.4|7726.4|7731.4|7721.4|5
1607309630000|2020-12-07 02:53:50|7731.9|7721.9|7731.1|7721.1|7731.9|7721.9|7730.9|7720.9|8
1607309640000|2020-12-07 02:54:00|7731.3|7721.3|7731.6|7721.6|7731.9|7721.9|7731.1|7721.1|8
1607309660000|2020-12-07 02:54:20|7731.4|7721.4|7731.6|7721.6|7731.8|7721.8|7731.1|7721.1|6
1607309670000|2020-12-07 02:54:30|7731.9|7721.9|7732.4|7722.4|7732.8|7722.8|7731.9|7721.9|4
1607309680000|2020-12-07 02:54:40|7732.3|7722.3|7731.8|7721.8|7732.3|7722.3|7731.8|7721.8|2
1607309690000|2020-12-07 02:54:50|7731.6|7721.6|7732.6|7722.6|7732.6|7722.6|7731.1|7721.1|7
1607309700000|2020-12-07 02:55:00|7732.4|7722.4|7732|7722|7732.5|7722.5|7732|7722|6
1607309710000|2020-12-07 02:55:10|7732.1|7722.1|7731.4|7721.4|7732.6|7722.6|7731.4|7721.4|8
1607309720000|2020-12-07 02:55:20|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731|7721|7
1607309730000|2020-12-07 02:55:30|7731.1|7721.1|7731.6|7721.6|7731.6|7721.6|7731.1|7721.1|3
1607309740000|2020-12-07 02:55:40|7731.9|7721.9|7732.9|7722.9|7732.9|7722.9|7731.9|7721.9|2
1607309750000|2020-12-07 02:55:50|7732.4|7722.4|7732.1|7722.1|7732.4|7722.4|7732.1|7722.1|2
1607309760000|2020-12-07 02:56:00|7732.4|7722.4|7731.4|7721.4|7732.4|7722.4|7731.4|7721.4|4
1607309770000|2020-12-07 02:56:10|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|2
1607309790000|2020-12-07 02:56:30|7731.6|7721.6|7732.9|7722.9|7733.6|7723.6|7731.6|7721.6|7
1607309800000|2020-12-07 02:56:40|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607309810000|2020-12-07 02:56:50|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607309820000|2020-12-07 02:57:00|7733.4|7723.4|7731.1|7721.1|7733.4|7723.4|7730.8|7720.8|13
1607309830000|2020-12-07 02:57:10|7731|7721|7728.6|7718.6|7731|7721|7728.6|7718.6|6
1607309840000|2020-12-07 02:57:20|7728.9|7718.9|7728.4|7718.4|7729.3|7719.3|7728.4|7718.4|8
1607309850000|2020-12-07 02:57:30|7728.1|7718.1|7727.4|7717.4|7728.1|7718.1|7727.4|7717.4|3
1607309860000|2020-12-07 02:57:40|7727.1|7717.1|7726.6|7716.6|7727.1|7717.1|7725.9|7715.9|10
1607309870000|2020-12-07 02:57:50|7726.9|7716.9|7728.4|7718.4|7728.4|7718.4|7726.9|7716.9|9
1607309880000|2020-12-07 02:58:00|7728.6|7718.6|7729.1|7719.1|7729.1|7719.1|7728.6|7718.6|2
1607309890000|2020-12-07 02:58:10|7728.9|7718.9|7729.9|7719.9|7729.9|7719.9|7728.6|7718.6|7
1607309900000|2020-12-07 02:58:20|7730|7720|7729.1|7719.1|7730|7720|7728.9|7718.9|6
1607309910000|2020-12-07 02:58:30|7729.4|7719.4|7730.4|7720.4|7730.4|7720.4|7729.4|7719.4|2
1607309920000|2020-12-07 02:58:40|7730.6|7720.6|7730.5|7720.5|7731.1|7721.1|7730|7720|11
1607309930000|2020-12-07 02:58:50|7730.1|7720.1|7728.6|7718.6|7730.4|7720.4|7728.6|7718.6|9
1607309940000|2020-12-07 02:59:00|7728.9|7718.9|7728.4|7718.4|7728.9|7718.9|7727.9|7717.9|5
1607309950000|2020-12-07 02:59:10|7728.1|7718.1|7727.9|7717.9|7728.1|7718.1|7727.9|7717.9|2
1607309960000|2020-12-07 02:59:20|7727.6|7717.6|7726.1|7716.1|7727.6|7717.6|7726.1|7716.1|8
1607309970000|2020-12-07 02:59:30|7725.9|7715.9|7724.4|7714.4|7725.9|7715.9|7724.4|7714.4|9
1607309980000|2020-12-07 02:59:40|7724|7714|7719.6|7709.6|7724|7714|7719.4|7709.4|18
1607309990000|2020-12-07 02:59:50|7719.9|7709.9|7721.6|7711.6|7721.6|7711.6|7719.9|7709.9|6
1607310000000|2020-12-07 03:00:00|7722.1|7712.1|7718.6|7708.6|7722.4|7712.4|7718.6|7708.6|18
1607310010000|2020-12-07 03:00:10|7718.9|7708.9|7721.1|7711.1|7721.1|7711.1|7718.9|7708.9|15
1607310020000|2020-12-07 03:00:20|7721.4|7711.4|7721.6|7711.6|7722.9|7712.9|7721.4|7711.4|16
1607310030000|2020-12-07 03:00:30|7721.9|7711.9|7723.1|7713.1|7723.9|7713.9|7720.5|7710.5|16
1607310040000|2020-12-07 03:00:40|7723.4|7713.4|7724.6|7714.6|7724.6|7714.6|7723.4|7713.4|8
1607310050000|2020-12-07 03:00:50|7725.3|7715.3|7726.9|7716.9|7726.9|7716.9|7724.6|7714.6|13
1607310060000|2020-12-07 03:01:00|7726.8|7716.8|7726.9|7716.9|7726.9|7716.9|7725.9|7715.9|9
1607310070000|2020-12-07 03:01:10|7727.1|7717.1|7727.6|7717.6|7728|7718|7727.1|7717.1|8
1607310080000|2020-12-07 03:01:20|7727.4|7717.4|7729.6|7719.6|7729.6|7719.6|7727.4|7717.4|10
1607310090000|2020-12-07 03:01:30|7729.4|7719.4|7730|7720|7730|7720|7729.3|7719.3|5
1607310100000|2020-12-07 03:01:40|7729.9|7719.9|7729.1|7719.1|7729.9|7719.9|7728.9|7718.9|8
1607310110000|2020-12-07 03:01:50|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.9|7718.9|3
1607310120000|2020-12-07 03:02:00|7729.1|7719.1|7730.4|7720.4|7730.6|7720.6|7729.1|7719.1|9
1607310130000|2020-12-07 03:02:10|7730.6|7720.6|7732.1|7722.1|7732.5|7722.5|7730.6|7720.6|8
1607310140000|2020-12-07 03:02:20|7732.4|7722.4|7732.9|7722.9|7733.1|7723.1|7732.1|7722.1|6
1607310150000|2020-12-07 03:02:30|7732.6|7722.6|7733.8|7723.8|7733.9|7723.9|7732.6|7722.6|11
1607310160000|2020-12-07 03:02:40|7733.5|7723.5|7732.1|7722.1|7733.5|7723.5|7732|7722|6
1607310170000|2020-12-07 03:02:50|7732|7722|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|3
1607310180000|2020-12-07 03:03:00|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|4
1607310190000|2020-12-07 03:03:10|7733.3|7723.3|7733|7723|7733.6|7723.6|7733|7723|8
1607310200000|2020-12-07 03:03:20|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607310210000|2020-12-07 03:03:30|7733|7723|7733.6|7723.6|7733.6|7723.6|7733|7723|3
1607310220000|2020-12-07 03:03:40|7733.9|7723.9|7734.9|7724.9|7734.9|7724.9|7733.9|7723.9|4
1607310230000|2020-12-07 03:03:50|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734|7724|7
1607310240000|2020-12-07 03:04:00|7734.4|7724.4|7733.6|7723.6|7734.4|7724.4|7733.6|7723.6|4
1607310250000|2020-12-07 03:04:10|7733.8|7723.8|7734.9|7724.9|7734.9|7724.9|7733.8|7723.8|3
1607310260000|2020-12-07 03:04:20|7734.3|7724.3|7734.4|7724.4|7735.4|7725.4|7732.1|7722.1|14
1607310270000|2020-12-07 03:04:30|7734.6|7724.6|7733.5|7723.5|7734.6|7724.6|7733.4|7723.4|6
1607310280000|2020-12-07 03:04:40|7733.4|7723.4|7733.9|7723.9|7733.9|7723.9|7732.9|7722.9|7
1607310290000|2020-12-07 03:04:50|7734.1|7724.1|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|4
1607310300000|2020-12-07 03:05:00|7734.4|7724.4|7732.1|7722.1|7734.4|7724.4|7732.1|7722.1|10
1607310310000|2020-12-07 03:05:10|7731.9|7721.9|7730.4|7720.4|7731.9|7721.9|7730.4|7720.4|3
1607310320000|2020-12-07 03:05:20|7730.6|7720.6|7729.6|7719.6|7730.9|7720.9|7729.6|7719.6|6
1607310330000|2020-12-07 03:05:30|7729.4|7719.4|7727.4|7717.4|7729.4|7719.4|7727.4|7717.4|8
1607310340000|2020-12-07 03:05:40|7727.6|7717.6|7727.5|7717.5|7727.6|7717.6|7726.9|7716.9|8
1607310350000|2020-12-07 03:05:50|7727.4|7717.4|7727.4|7717.4|7727.9|7717.9|7727.1|7717.1|9
1607310360000|2020-12-07 03:06:00|7727.1|7717.1|7725.1|7715.1|7727.1|7717.1|7725.1|7715.1|13
1607310370000|2020-12-07 03:06:10|7724.9|7714.9|7725.4|7715.4|7725.4|7715.4|7724.6|7714.6|9
1607310380000|2020-12-07 03:06:20|7725.1|7715.1|7726.6|7716.6|7726.6|7716.6|7724.9|7714.9|7
1607310390000|2020-12-07 03:06:30|7726.4|7716.4|7728.3|7718.3|7728.4|7718.4|7726.1|7716.1|11
1607310400000|2020-12-07 03:06:40|7728.5|7718.5|7728.1|7718.1|7728.5|7718.5|7727.4|7717.4|11
1607310410000|2020-12-07 03:06:50|7728.4|7718.4|7728.9|7718.9|7728.9|7718.9|7728.4|7718.4|5
1607310420000|2020-12-07 03:07:00|7728.6|7718.6|7728.1|7718.1|7728.9|7718.9|7728.1|7718.1|9
1607310430000|2020-12-07 03:07:10|7728.4|7718.4|7727.4|7717.4|7728.9|7718.9|7726.9|7716.9|8
1607310440000|2020-12-07 03:07:20|7727.5|7717.5|7729.3|7719.3|7729.6|7719.6|7727.5|7717.5|8
1607310450000|2020-12-07 03:07:30|7728.9|7718.9|7729.6|7719.6|7729.6|7719.6|7728.6|7718.6|7
1607310460000|2020-12-07 03:07:40|7729.4|7719.4|7729.4|7719.4|7729.5|7719.5|7728.9|7718.9|6
1607310470000|2020-12-07 03:07:50|7729.6|7719.6|7729.4|7719.4|7729.8|7719.8|7729.4|7719.4|4
1607310480000|2020-12-07 03:08:00|7729.1|7719.1|7728.4|7718.4|7729.1|7719.1|7728.1|7718.1|6
1607310490000|2020-12-07 03:08:10|7728.1|7718.1|7726.9|7716.9|7728.1|7718.1|7726.9|7716.9|9
1607310510000|2020-12-07 03:08:30|7727.1|7717.1|7728.4|7718.4|7728.4|7718.4|7727.1|7717.1|4
1607310520000|2020-12-07 03:08:40|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7727.4|7717.4|5
1607310530000|2020-12-07 03:08:50|7727.9|7717.9|7728.3|7718.3|7728.3|7718.3|7727.6|7717.6|6
1607310540000|2020-12-07 03:09:00|7728|7718|7725.6|7715.6|7728|7718|7725.6|7715.6|11
1607310550000|2020-12-07 03:09:10|7725.1|7715.1|7723.5|7713.5|7725.1|7715.1|7723.5|7713.5|5
1607310560000|2020-12-07 03:09:20|7723.9|7713.9|7724.6|7714.6|7725.1|7715.1|7723.9|7713.9|7
1607310570000|2020-12-07 03:09:30|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7724.4|7714.4|4
1607310580000|2020-12-07 03:09:40|7724.9|7714.9|7724.6|7714.6|7724.9|7714.9|7724.6|7714.6|2
1607310590000|2020-12-07 03:09:50|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7723.6|7713.6|7
1607310600000|2020-12-07 03:10:00|7725|7715|7725.1|7715.1|7725.1|7715.1|7724.4|7714.4|12
1607310610000|2020-12-07 03:10:10|7724.9|7714.9|7725.4|7715.4|7725.4|7715.4|7724.9|7714.9|3
1607310620000|2020-12-07 03:10:20|7725.3|7715.3|7726.6|7716.6|7726.6|7716.6|7725.3|7715.3|7
1607310630000|2020-12-07 03:10:30|7726.5|7716.5|7725.9|7715.9|7726.5|7716.5|7724.6|7714.6|10
1607310640000|2020-12-07 03:10:40|7726.1|7716.1|7726.4|7716.4|7726.4|7716.4|7725.9|7715.9|4
1607310650000|2020-12-07 03:10:50|7726|7716|7726.5|7716.5|7726.6|7716.6|7726|7716|5
1607310660000|2020-12-07 03:11:00|7725.5|7715.5|7727.3|7717.3|7727.3|7717.3|7725.5|7715.5|2
1607310670000|2020-12-07 03:11:10|7727.1|7717.1|7726.4|7716.4|7727.1|7717.1|7726.4|7716.4|3
1607310680000|2020-12-07 03:11:20|7726.6|7716.6|7728.1|7718.1|7728.1|7718.1|7726.6|7716.6|5
1607310700000|2020-12-07 03:11:40|7728.4|7718.4|7727.6|7717.6|7728.4|7718.4|7727.6|7717.6|3
1607310710000|2020-12-07 03:11:50|7727.9|7717.9|7726.1|7716.1|7727.9|7717.9|7726.1|7716.1|7
1607310720000|2020-12-07 03:12:00|7725.9|7715.9|7725.1|7715.1|7725.9|7715.9|7724.9|7714.9|8
1607310730000|2020-12-07 03:12:10|7724.9|7714.9|7723.9|7713.9|7724.9|7714.9|7723.6|7713.6|6
1607310740000|2020-12-07 03:12:20|7723.6|7713.6|7723.9|7713.9|7723.9|7713.9|7723.4|7713.4|5
1607310750000|2020-12-07 03:12:30|7723.6|7713.6|7723.1|7713.1|7723.6|7713.6|7723.1|7713.1|3
1607310760000|2020-12-07 03:12:40|7723.4|7713.4|7724.4|7714.4|7724.4|7714.4|7723.4|7713.4|5
1607310770000|2020-12-07 03:12:50|7724|7714|7724.1|7714.1|7724.3|7714.3|7723.9|7713.9|5
1607310780000|2020-12-07 03:13:00|7724.3|7714.3|7720.9|7710.9|7724.3|7714.3|7720.9|7710.9|10
1607310790000|2020-12-07 03:13:10|7721.1|7711.1|7722.1|7712.1|7722.1|7712.1|7721.1|7711.1|3
1607310800000|2020-12-07 03:13:20|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7721.9|7711.9|3
1607310810000|2020-12-07 03:13:30|7722.1|7712.1|7721.6|7711.6|7722.1|7712.1|7721.6|7711.6|6
1607310820000|2020-12-07 03:13:40|7721.4|7711.4|7721.4|7711.4|7721.6|7711.6|7720.6|7710.6|11
1607310830000|2020-12-07 03:13:50|7721.1|7711.1|7720.6|7710.6|7721.9|7711.9|7720.6|7710.6|8
1607310840000|2020-12-07 03:14:00|7720.9|7710.9|7718.4|7708.4|7720.9|7710.9|7717.6|7707.6|15
1607310850000|2020-12-07 03:14:10|7719.4|7709.4|7721.1|7711.1|7721.6|7711.6|7719.1|7709.1|10
1607310860000|2020-12-07 03:14:20|7720.6|7710.6|7719.4|7709.4|7720.6|7710.6|7719.4|7709.4|10
1607310870000|2020-12-07 03:14:30|7719.1|7709.1|7717.9|7707.9|7719.3|7709.3|7717.4|7707.4|11
1607310880000|2020-12-07 03:14:40|7718.1|7708.1|7717.4|7707.4|7719.1|7709.1|7717.4|7707.4|12
1607310890000|2020-12-07 03:14:50|7717.6|7707.6|7717.9|7707.9|7717.9|7707.9|7717.4|7707.4|4
1607310900000|2020-12-07 03:15:00|7717.5|7707.5|7717.9|7707.9|7717.9|7707.9|7716.4|7706.4|13
1607310910000|2020-12-07 03:15:10|7717.6|7707.6|7719.1|7709.1|7719.1|7709.1|7716.6|7706.6|14
1607310920000|2020-12-07 03:15:20|7719.4|7709.4|7720.6|7710.6|7720.6|7710.6|7719.4|7709.4|5
1607310930000|2020-12-07 03:15:30|7721.1|7711.1|7722.4|7712.4|7722.9|7712.9|7721.1|7711.1|10
1607310940000|2020-12-07 03:15:40|7722.1|7712.1|7721.4|7711.4|7722.1|7712.1|7720.1|7710.1|12
1607310950000|2020-12-07 03:15:50|7721.6|7711.6|7722.8|7712.8|7723.4|7713.4|7721.6|7711.6|8
1607310960000|2020-12-07 03:16:00|7723|7713|7720.9|7710.9|7723|7713|7720.9|7710.9|6
1607310970000|2020-12-07 03:16:10|7720.6|7710.6|7719.9|7709.9|7720.6|7710.6|7719.9|7709.9|7
1607310980000|2020-12-07 03:16:20|7720.1|7710.1|7721.1|7711.1|7721.1|7711.1|7720.1|7710.1|9
1607310990000|2020-12-07 03:16:30|7721.4|7711.4|7722.9|7712.9|7722.9|7712.9|7721.4|7711.4|6
1607311000000|2020-12-07 03:16:40|7722.6|7712.6|7722.9|7712.9|7722.9|7712.9|7722.6|7712.6|4
1607311010000|2020-12-07 03:16:50|7723.1|7713.1|7724.3|7714.3|7724.4|7714.4|7723.1|7713.1|12
1607311020000|2020-12-07 03:17:00|7724|7714|7723.1|7713.1|7724.1|7714.1|7722.9|7712.9|13
1607311030000|2020-12-07 03:17:10|7723.4|7713.4|7726.1|7716.1|7726.4|7716.4|7723.4|7713.4|14
1607311040000|2020-12-07 03:17:20|7725.9|7715.9|7723.9|7713.9|7725.9|7715.9|7723.9|7713.9|6
1607311050000|2020-12-07 03:17:30|7724.1|7714.1|7725.8|7715.8|7726.1|7716.1|7724.1|7714.1|7
1607311060000|2020-12-07 03:17:40|7726.1|7716.1|7724.1|7714.1|7726.4|7716.4|7724.1|7714.1|7
1607311080000|2020-12-07 03:18:00|7724.4|7714.4|7724.6|7714.6|7724.6|7714.6|7724.1|7714.1|5
1607311090000|2020-12-07 03:18:10|7724.4|7714.4|7724.6|7714.6|7724.6|7714.6|7724.1|7714.1|8
1607311100000|2020-12-07 03:18:20|7724.9|7714.9|7724.9|7714.9|7725.6|7715.6|7724.9|7714.9|8
1607311110000|2020-12-07 03:18:30|7724.6|7714.6|7725.4|7715.4|7725.9|7715.9|7724.6|7714.6|7
1607311120000|2020-12-07 03:18:40|7725.1|7715.1|7724.9|7714.9|7725.6|7715.6|7724.6|7714.6|7
1607311130000|2020-12-07 03:18:50|7725.4|7715.4|7727|7717|7727.6|7717.6|7725.4|7715.4|10
1607311140000|2020-12-07 03:19:00|7726.8|7716.8|7726.6|7716.6|7727|7717|7726.4|7716.4|5
1607311150000|2020-12-07 03:19:10|7726.4|7716.4|7723.9|7713.9|7726.4|7716.4|7723.9|7713.9|10
1607311160000|2020-12-07 03:19:20|7724.1|7714.1|7723.1|7713.1|7724.1|7714.1|7722.4|7712.4|8
1607311170000|2020-12-07 03:19:30|7723.4|7713.4|7723.6|7713.6|7723.9|7713.9|7723.4|7713.4|6
1607311180000|2020-12-07 03:19:40|7723.9|7713.9|7723.9|7713.9|7724.4|7714.4|7723.6|7713.6|8
1607311190000|2020-12-07 03:19:50|7723.6|7713.6|7723.9|7713.9|7723.9|7713.9|7723.6|7713.6|4
1607311200000|2020-12-07 03:20:00|7723.6|7713.6|7722.1|7712.1|7723.6|7713.6|7722.1|7712.1|7
1607311210000|2020-12-07 03:20:10|7722.4|7712.4|7720.9|7710.9|7722.4|7712.4|7720.9|7710.9|4
1607311220000|2020-12-07 03:20:20|7720.6|7710.6|7722.4|7712.4|7722.4|7712.4|7720.4|7710.4|7
1607311230000|2020-12-07 03:20:30|7722.6|7712.6|7723.4|7713.4|7723.4|7713.4|7722.6|7712.6|4
1607311240000|2020-12-07 03:20:40|7723.9|7713.9|7722.9|7712.9|7723.9|7713.9|7722.9|7712.9|5
1607311250000|2020-12-07 03:20:50|7723.1|7713.1|7723.1|7713.1|7723.4|7713.4|7722.8|7712.8|9
1607311260000|2020-12-07 03:21:00|7723.6|7713.6|7726.6|7716.6|7726.6|7716.6|7723.4|7713.4|10
1607311270000|2020-12-07 03:21:10|7727.1|7717.1|7725.9|7715.9|7727.1|7717.1|7725.9|7715.9|4
1607311290000|2020-12-07 03:21:30|7726.6|7716.6|7726.9|7716.9|7726.9|7716.9|7725.4|7715.4|9
1607311300000|2020-12-07 03:21:40|7727.1|7717.1|7727.4|7717.4|7727.4|7717.4|7727|7717|6
1607311310000|2020-12-07 03:21:50|7727.9|7717.9|7728.1|7718.1|7728.1|7718.1|7727.6|7717.6|4
1607311320000|2020-12-07 03:22:00|7727.9|7717.9|7728.1|7718.1|7728.1|7718.1|7727.9|7717.9|2
1607311330000|2020-12-07 03:22:10|7727.8|7717.8|7727.4|7717.4|7727.8|7717.8|7727.4|7717.4|3
1607311340000|2020-12-07 03:22:20|7727.1|7717.1|7726.6|7716.6|7727.1|7717.1|7726.6|7716.6|2
1607311350000|2020-12-07 03:22:30|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|1
1607311360000|2020-12-07 03:22:40|7727|7717|7727.1|7717.1|7727.1|7717.1|7726.9|7716.9|4
1607311370000|2020-12-07 03:22:50|7726.9|7716.9|7727.9|7717.9|7727.9|7717.9|7726.9|7716.9|3
1607311380000|2020-12-07 03:23:00|7728.1|7718.1|7728.8|7718.8|7729.4|7719.4|7728.1|7718.1|9
1607311390000|2020-12-07 03:23:10|7728.9|7718.9|7729.9|7719.9|7729.9|7719.9|7728.8|7718.8|5
1607311400000|2020-12-07 03:23:20|7730.1|7720.1|7730.1|7720.1|7730.4|7720.4|7730.1|7720.1|3
1607311410000|2020-12-07 03:23:30|7730|7720|7730|7720|7730|7720|7730|7720|1
1607311420000|2020-12-07 03:23:40|7730.1|7720.1|7730.1|7720.1|7730.4|7720.4|7730.1|7720.1|4
1607311460000|2020-12-07 03:24:20|7730.4|7720.4|7730.9|7720.9|7731.1|7721.1|7730.4|7720.4|4
1607311470000|2020-12-07 03:24:30|7730.8|7720.8|7731.1|7721.1|7731.1|7721.1|7730.6|7720.6|5
1607311480000|2020-12-07 03:24:40|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|2
1607311490000|2020-12-07 03:24:50|7731.5|7721.5|7731.1|7721.1|7731.9|7721.9|7731.1|7721.1|6
1607311500000|2020-12-07 03:25:00|7731.4|7721.4|7729.6|7719.6|7731.4|7721.4|7729.6|7719.6|8
1607311510000|2020-12-07 03:25:10|7729.9|7719.9|7728.6|7718.6|7729.9|7719.9|7728.6|7718.6|4
1607311520000|2020-12-07 03:25:20|7728.4|7718.4|7727.6|7717.6|7728.4|7718.4|7727.6|7717.6|4
1607311530000|2020-12-07 03:25:30|7727.9|7717.9|7728.4|7718.4|7728.6|7718.6|7727.9|7717.9|3
1607311540000|2020-12-07 03:25:40|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7727.9|7717.9|3
1607311550000|2020-12-07 03:25:50|7728.3|7718.3|7728.4|7718.4|7728.4|7718.4|7728.3|7718.3|2
1607311560000|2020-12-07 03:26:00|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7727.9|7717.9|3
1607311570000|2020-12-07 03:26:10|7728.4|7718.4|7729.6|7719.6|7729.6|7719.6|7728.4|7718.4|6
1607311580000|2020-12-07 03:26:20|7729.4|7719.4|7729.4|7719.4|7729.6|7719.6|7729.4|7719.4|3
1607311590000|2020-12-07 03:26:30|7729.6|7719.6|7730.1|7720.1|7730.4|7720.4|7729.5|7719.5|5
1607311600000|2020-12-07 03:26:40|7729.6|7719.6|7730.9|7720.9|7730.9|7720.9|7729.6|7719.6|4
1607311610000|2020-12-07 03:26:50|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.4|7720.4|3
1607311620000|2020-12-07 03:27:00|7730.8|7720.8|7729.6|7719.6|7730.8|7720.8|7729.6|7719.6|8
1607311630000|2020-12-07 03:27:10|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|2
1607311640000|2020-12-07 03:27:20|7729.9|7719.9|7729|7719|7729.9|7719.9|7728.6|7718.6|5
1607311650000|2020-12-07 03:27:30|7729.1|7719.1|7729|7719|7729.9|7719.9|7729|7719|6
1607311670000|2020-12-07 03:27:50|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607311680000|2020-12-07 03:28:00|7728.6|7718.6|7728.6|7718.6|7728.9|7718.9|7728.4|7718.4|7
1607311690000|2020-12-07 03:28:10|7728.4|7718.4|7728.9|7718.9|7728.9|7718.9|7728|7718|5
1607311700000|2020-12-07 03:28:20|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607311710000|2020-12-07 03:28:30|7728.9|7718.9|7731|7721|7731|7721|7728.9|7718.9|5
1607311720000|2020-12-07 03:28:40|7730.8|7720.8|7732.1|7722.1|7732.1|7722.1|7730.8|7720.8|3
1607311730000|2020-12-07 03:28:50|7732.4|7722.4|7732.8|7722.8|7733.1|7723.1|7732.4|7722.4|6
1607311740000|2020-12-07 03:29:00|7732.6|7722.6|7733.1|7723.1|7733.1|7723.1|7732.6|7722.6|5
1607311750000|2020-12-07 03:29:10|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607311760000|2020-12-07 03:29:20|7732.6|7722.6|7732|7722|7733.4|7723.4|7732|7722|4
1607311770000|2020-12-07 03:29:30|7732.3|7722.3|7733.6|7723.6|7733.6|7723.6|7732.3|7722.3|10
1607311780000|2020-12-07 03:29:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607311800000|2020-12-07 03:30:00|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7734.1|7724.1|2
1607311810000|2020-12-07 03:30:10|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607311820000|2020-12-07 03:30:20|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607311850000|2020-12-07 03:30:50|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|3
1607311860000|2020-12-07 03:31:00|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607311900000|2020-12-07 03:31:40|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607311930000|2020-12-07 03:32:10|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607311970000|2020-12-07 03:32:50|7733.5|7723.5|7733.5|7723.5|7733.5|7723.5|7733.5|7723.5|1
1607311980000|2020-12-07 03:33:00|7733.1|7723.1|7734.1|7724.1|7734.1|7724.1|7733.1|7723.1|3
1607311990000|2020-12-07 03:33:10|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.3|7723.3|5
1607312000000|2020-12-07 03:33:20|7734.4|7724.4|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|4
1607312020000|2020-12-07 03:33:40|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|3
1607312030000|2020-12-07 03:33:50|7735.1|7725.1|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|3
1607312040000|2020-12-07 03:34:00|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607312050000|2020-12-07 03:34:10|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607312070000|2020-12-07 03:34:30|7735.9|7725.9|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|3
1607312080000|2020-12-07 03:34:40|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607312100000|2020-12-07 03:35:00|7734.6|7724.6|7734.9|7724.9|7734.9|7724.9|7734.6|7724.6|2
1607312130000|2020-12-07 03:35:30|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607312160000|2020-12-07 03:36:00|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607312170000|2020-12-07 03:36:10|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607312250000|2020-12-07 03:37:30|7734.4|7724.4|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|2
1607312260000|2020-12-07 03:37:40|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607312280000|2020-12-07 03:38:00|7734|7724|7733.9|7723.9|7734|7724|7733.9|7723.9|4
1607312290000|2020-12-07 03:38:10|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607312310000|2020-12-07 03:38:30|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|7733.8|7723.8|1
1607312330000|2020-12-07 03:38:50|7733.5|7723.5|7733.4|7723.4|7733.5|7723.5|7733.4|7723.4|2
1607312340000|2020-12-07 03:39:00|7733.3|7723.3|7733.4|7723.4|7733.4|7723.4|7733.3|7723.3|2
1607312370000|2020-12-07 03:39:30|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607312380000|2020-12-07 03:39:40|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|1
1607312410000|2020-12-07 03:40:10|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|2
1607312420000|2020-12-07 03:40:20|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607312430000|2020-12-07 03:40:30|7733.4|7723.4|7733.5|7723.5|7733.5|7723.5|7733.4|7723.4|2
1607312450000|2020-12-07 03:40:50|7733.3|7723.3|7732.4|7722.4|7733.3|7723.3|7732.4|7722.4|3
1607312460000|2020-12-07 03:41:00|7732.3|7722.3|7732.1|7722.1|7732.3|7722.3|7732.1|7722.1|2
1607312520000|2020-12-07 03:42:00|7731.6|7721.6|7730.1|7720.1|7731.6|7721.6|7730.1|7720.1|4
1607312530000|2020-12-07 03:42:10|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607312570000|2020-12-07 03:42:50|7730.5|7720.5|7730.6|7720.6|7730.6|7720.6|7730.5|7720.5|2
1607312600000|2020-12-07 03:43:20|7730.4|7720.4|7729.9|7719.9|7730.4|7720.4|7729.9|7719.9|3
1607312620000|2020-12-07 03:43:40|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607312630000|2020-12-07 03:43:50|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607312650000|2020-12-07 03:44:10|7729.6|7719.6|7730.1|7720.1|7730.1|7720.1|7729.6|7719.6|2
1607312660000|2020-12-07 03:44:20|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607312670000|2020-12-07 03:44:30|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607312700000|2020-12-07 03:45:00|7729.9|7719.9|7729.4|7719.4|7729.9|7719.9|7729.4|7719.4|3
1607312710000|2020-12-07 03:45:10|7729.1|7719.1|7729.4|7719.4|7729.4|7719.4|7729.1|7719.1|2
1607312720000|2020-12-07 03:45:20|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607312740000|2020-12-07 03:45:40|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607312750000|2020-12-07 03:45:50|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607312760000|2020-12-07 03:46:00|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.6|7718.6|3
1607312790000|2020-12-07 03:46:30|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607312800000|2020-12-07 03:46:40|7729.1|7719.1|7728.4|7718.4|7729.1|7719.1|7728|7718|7
1607312810000|2020-12-07 03:46:50|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|1
1607312820000|2020-12-07 03:47:00|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607312830000|2020-12-07 03:47:10|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|1
1607312880000|2020-12-07 03:48:00|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607312910000|2020-12-07 03:48:30|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|7728.6|7718.6|1
1607312920000|2020-12-07 03:48:40|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607312930000|2020-12-07 03:48:50|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|2
1607312940000|2020-12-07 03:49:00|7729.6|7719.6|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|3
1607312970000|2020-12-07 03:49:30|7730.1|7720.1|7729.9|7719.9|7730.1|7720.1|7729.9|7719.9|2
1607312980000|2020-12-07 03:49:40|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607313000000|2020-12-07 03:50:00|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|1
1607313010000|2020-12-07 03:50:10|7730.1|7720.1|7730.5|7720.5|7730.5|7720.5|7730.1|7720.1|3
1607313020000|2020-12-07 03:50:20|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|1
1607313030000|2020-12-07 03:50:30|7730.5|7720.5|7729.9|7719.9|7730.5|7720.5|7729.9|7719.9|2
1607313040000|2020-12-07 03:50:40|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607313050000|2020-12-07 03:50:50|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|2
1607313060000|2020-12-07 03:51:00|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|1
1607313080000|2020-12-07 03:51:20|7730.1|7720.1|7731.4|7721.4|7731.6|7721.6|7730.1|7720.1|7
1607313110000|2020-12-07 03:51:50|7731.6|7721.6|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|3
1607313130000|2020-12-07 03:52:10|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607313140000|2020-12-07 03:52:20|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|3
1607313150000|2020-12-07 03:52:30|7730.9|7720.9|7729.9|7719.9|7730.9|7720.9|7729.9|7719.9|3
1607313170000|2020-12-07 03:52:50|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607313180000|2020-12-07 03:53:00|7729.4|7719.4|7729.3|7719.3|7729.4|7719.4|7729.1|7719.1|3
1607313190000|2020-12-07 03:53:10|7729|7719|7729|7719|7729|7719|7729|7719|1
1607313200000|2020-12-07 03:53:20|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607313220000|2020-12-07 03:53:40|7728.9|7718.9|7728.4|7718.4|7728.9|7718.9|7728.4|7718.4|2
1607313230000|2020-12-07 03:53:50|7728.1|7718.1|7727.4|7717.4|7728.1|7718.1|7727.4|7717.4|3
1607313240000|2020-12-07 03:54:00|7727.6|7717.6|7728.1|7718.1|7728.1|7718.1|7727.6|7717.6|2
1607313260000|2020-12-07 03:54:20|7727.9|7717.9|7727.6|7717.6|7727.9|7717.9|7727.4|7717.4|3
1607313270000|2020-12-07 03:54:30|7727.9|7717.9|7728.1|7718.1|7728.1|7718.1|7727.9|7717.9|2
1607313290000|2020-12-07 03:54:50|7727.9|7717.9|7727.6|7717.6|7727.9|7717.9|7727.6|7717.6|2
1607313310000|2020-12-07 03:55:10|7727.9|7717.9|7728.4|7718.4|7728.4|7718.4|7727.9|7717.9|3
1607313330000|2020-12-07 03:55:30|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|1
1607313340000|2020-12-07 03:55:40|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607313370000|2020-12-07 03:56:10|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|1
1607313380000|2020-12-07 03:56:20|7728.4|7718.4|7728.6|7718.6|7728.6|7718.6|7728.4|7718.4|2
1607313390000|2020-12-07 03:56:30|7728.4|7718.4|7728.1|7718.1|7728.4|7718.4|7728.1|7718.1|2
1607313410000|2020-12-07 03:56:50|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|7727.9|7717.9|1
1607313420000|2020-12-07 03:57:00|7727.4|7717.4|7727.3|7717.3|7727.4|7717.4|7727.3|7717.3|2
1607313460000|2020-12-07 03:57:40|7727.1|7717.1|7727.1|7717.1|7727.1|7717.1|7727.1|7717.1|1
1607313470000|2020-12-07 03:57:50|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|7725.9|7715.9|5
1607313550000|2020-12-07 03:59:10|7726.6|7716.6|7726.6|7716.6|7726.6|7716.6|7726.4|7716.4|3
1607313560000|2020-12-07 03:59:20|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|1
1607313590000|2020-12-07 03:59:50|7726.6|7716.6|7726.4|7716.4|7726.6|7716.6|7726.4|7716.4|2
1607313600000|2020-12-07 04:00:00|7726.5|7716.5|7726.6|7716.6|7726.9|7716.9|7726.5|7716.5|3
1607313610000|2020-12-07 04:00:10|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|1
1607313650000|2020-12-07 04:00:50|7726.6|7716.6|7726.6|7716.6|7726.6|7716.6|7726.6|7716.6|1
1607313660000|2020-12-07 04:01:00|7726.5|7716.5|7726.5|7716.5|7726.8|7716.8|7726.5|7716.5|3
1607313680000|2020-12-07 04:01:20|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|1
1607313720000|2020-12-07 04:02:00|7725.9|7715.9|7725.9|7715.9|7725.9|7715.9|7725.9|7715.9|1
1607313740000|2020-12-07 04:02:20|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|1
1607313790000|2020-12-07 04:03:10|7725.9|7715.9|7726|7716|7726|7716|7725.6|7715.6|3
1607313800000|2020-12-07 04:03:20|7726.1|7716.1|7726.4|7716.4|7726.4|7716.4|7726.1|7716.1|2
1607313810000|2020-12-07 04:03:30|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|1
1607313820000|2020-12-07 04:03:40|7726.3|7716.3|7726.1|7716.1|7726.3|7716.3|7726.1|7716.1|2
1607313840000|2020-12-07 04:04:00|7725.6|7715.6|7725.9|7715.9|7725.9|7715.9|7725.6|7715.6|2
1607313850000|2020-12-07 04:04:10|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|1
1607313860000|2020-12-07 04:04:20|7725.4|7715.4|7725.4|7715.4|7725.4|7715.4|7725.1|7715.1|3
1607313880000|2020-12-07 04:04:40|7725.6|7715.6|7726.1|7716.1|7726.1|7716.1|7725.6|7715.6|2
1607313890000|2020-12-07 04:04:50|7725.9|7715.9|7725.4|7715.4|7725.9|7715.9|7725.4|7715.4|2
1607313900000|2020-12-07 04:05:00|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|1
1607313930000|2020-12-07 04:05:30|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|7724.4|7714.4|4
1607313950000|2020-12-07 04:05:50|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.6|7714.6|4
1607313970000|2020-12-07 04:06:10|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|1
1607313990000|2020-12-07 04:06:30|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|1
1607314020000|2020-12-07 04:07:00|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.6|7714.6|2
1607314040000|2020-12-07 04:07:20|7724.6|7714.6|7724.6|7714.6|7724.6|7714.6|7724.6|7714.6|1
1607314050000|2020-12-07 04:07:30|7724.9|7714.9|7724.6|7714.6|7724.9|7714.9|7724.6|7714.6|2
1607314090000|2020-12-07 04:08:10|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|1
1607314270000|2020-12-07 04:11:10|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|1
1607314290000|2020-12-07 04:11:30|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.6|7714.6|2
1607314310000|2020-12-07 04:11:50|7724.6|7714.6|7724.4|7714.4|7724.6|7714.6|7724.4|7714.4|2
1607314340000|2020-12-07 04:12:20|7724.6|7714.6|7725.1|7715.1|7725.1|7715.1|7724.6|7714.6|3
1607314510000|2020-12-07 04:15:10|7725.6|7715.6|7725.1|7715.1|7725.6|7715.6|7725.1|7715.1|2
1607314730000|2020-12-07 04:18:50|7724.9|7714.9|7724.6|7714.6|7724.9|7714.9|7724.6|7714.6|2
1607314760000|2020-12-07 04:19:20|7724.9|7714.9|7725.1|7715.1|7725.1|7715.1|7724.9|7714.9|2
1607314780000|2020-12-07 04:19:40|7724.6|7714.6|7724.4|7714.4|7724.6|7714.6|7724.4|7714.4|2
1607314800000|2020-12-07 04:20:00|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.6|7713.6|3
1607314810000|2020-12-07 04:20:10|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|1
1607314850000|2020-12-07 04:20:50|7724.1|7714.1|7723.1|7713.1|7724.1|7714.1|7723.1|7713.1|2
1607314900000|2020-12-07 04:21:40|7722.6|7712.6|7722.6|7712.6|7722.6|7712.6|7722.6|7712.6|1
1607314910000|2020-12-07 04:21:50|7721.6|7711.6|7720.6|7710.6|7721.6|7711.6|7720.4|7710.4|4
1607314940000|2020-12-07 04:22:20|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|1
1607314950000|2020-12-07 04:22:30|7721.1|7711.1|7721.4|7711.4|7721.4|7711.4|7721.1|7711.1|2
1607315000000|2020-12-07 04:23:20|7721.6|7711.6|7721.9|7711.9|7722.4|7712.4|7721.6|7711.6|3
1607315020000|2020-12-07 04:23:40|7721.8|7711.8|7721.6|7711.6|7721.8|7711.8|7721.6|7711.6|2
1607315060000|2020-12-07 04:24:20|7721.3|7711.3|7721.5|7711.5|7721.5|7711.5|7721.3|7711.3|2
1607315090000|2020-12-07 04:24:50|7721.4|7711.4|7721.1|7711.1|7721.4|7711.4|7721.1|7711.1|2
1607315100000|2020-12-07 04:25:00|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607315140000|2020-12-07 04:25:40|7721.6|7711.6|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|2
1607315150000|2020-12-07 04:25:50|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|2
1607315160000|2020-12-07 04:26:00|7721.9|7711.9|7721.9|7711.9|7721.9|7711.9|7721.9|7711.9|1
1607315170000|2020-12-07 04:26:10|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|1
1607315180000|2020-12-07 04:26:20|7721.4|7711.4|7721.1|7711.1|7721.4|7711.4|7721.1|7711.1|2
1607315220000|2020-12-07 04:27:00|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607315230000|2020-12-07 04:27:10|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|1
1607315240000|2020-12-07 04:27:20|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607315250000|2020-12-07 04:27:30|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|1
1607315300000|2020-12-07 04:28:20|7721.9|7711.9|7722.1|7712.1|7722.1|7712.1|7721.9|7711.9|2
1607315310000|2020-12-07 04:28:30|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|1
1607315320000|2020-12-07 04:28:40|7721.5|7711.5|7721.1|7711.1|7721.5|7711.5|7721.1|7711.1|2
1607315330000|2020-12-07 04:28:50|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607315350000|2020-12-07 04:29:10|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|1
1607315380000|2020-12-07 04:29:40|7720.8|7710.8|7720.8|7710.8|7720.8|7710.8|7720.8|7710.8|1
1607315400000|2020-12-07 04:30:00|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|1
1607315420000|2020-12-07 04:30:20|7720.8|7710.8|7720.8|7710.8|7720.8|7710.8|7720.8|7710.8|1
1607315440000|2020-12-07 04:30:40|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|1
1607315500000|2020-12-07 04:31:40|7721.1|7711.1|7721.9|7711.9|7721.9|7711.9|7721.1|7711.1|3
1607315510000|2020-12-07 04:31:50|7721.6|7711.6|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|2
1607315520000|2020-12-07 04:32:00|7722.4|7712.4|7722.4|7712.4|7722.4|7712.4|7722.4|7712.4|1
1607315540000|2020-12-07 04:32:20|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|2
1607315570000|2020-12-07 04:32:50|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607315580000|2020-12-07 04:33:00|7722.4|7712.4|7722.4|7712.4|7722.4|7712.4|7722.4|7712.4|1
1607315590000|2020-12-07 04:33:10|7722.1|7712.1|7721.9|7711.9|7722.1|7712.1|7721.9|7711.9|2
1607315600000|2020-12-07 04:33:20|7721.6|7711.6|7720.8|7710.8|7721.6|7711.6|7720.8|7710.8|4
1607315610000|2020-12-07 04:33:30|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|1
1607315620000|2020-12-07 04:33:40|7721.4|7711.4|7721.1|7711.1|7721.4|7711.4|7721.1|7711.1|2
1607315640000|2020-12-07 04:34:00|7720.9|7710.9|7720.6|7710.6|7720.9|7710.9|7720.6|7710.6|2
1607315650000|2020-12-07 04:34:10|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|1
1607315670000|2020-12-07 04:34:30|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|1
1607315680000|2020-12-07 04:34:40|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607315700000|2020-12-07 04:35:00|7721.1|7711.1|7720.6|7710.6|7721.4|7711.4|7720.6|7710.6|5
1607315810000|2020-12-07 04:36:50|7720.1|7710.1|7719.1|7709.1|7720.1|7710.1|7719.1|7709.1|2
1607315840000|2020-12-07 04:37:20|7718.9|7708.9|7719.3|7709.3|7719.3|7709.3|7718.9|7708.9|2
1607315870000|2020-12-07 04:37:50|7719.6|7709.6|7720.1|7710.1|7720.1|7710.1|7719.6|7709.6|2
1607315920000|2020-12-07 04:38:40|7719.6|7709.6|7718.9|7708.9|7719.6|7709.6|7718.9|7708.9|2
1607315930000|2020-12-07 04:38:50|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607315980000|2020-12-07 04:39:40|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607316140000|2020-12-07 04:42:20|7718.4|7708.4|7717.1|7707.1|7718.4|7708.4|7717.1|7707.1|2
1607316150000|2020-12-07 04:42:30|7716.6|7706.6|7716.4|7706.4|7716.6|7706.6|7715.9|7705.9|5
1607316160000|2020-12-07 04:42:40|7716.5|7706.5|7716.5|7706.5|7716.5|7706.5|7716.5|7706.5|1
1607316170000|2020-12-07 04:42:50|7716.8|7706.8|7716.8|7706.8|7716.8|7706.8|7716.8|7706.8|1
1607316180000|2020-12-07 04:43:00|7716.5|7706.5|7714.9|7704.9|7716.5|7706.5|7714.9|7704.9|2
1607316190000|2020-12-07 04:43:10|7715.1|7705.1|7714.9|7704.9|7715.1|7705.1|7714.9|7704.9|2
1607316210000|2020-12-07 04:43:30|7710.6|7700.6|7710.6|7700.6|7711.4|7701.4|7710.6|7700.6|5
1607316220000|2020-12-07 04:43:40|7710.9|7700.9|7707.6|7697.6|7710.9|7700.9|7707.6|7697.6|5
1607316230000|2020-12-07 04:43:50|7707.4|7697.4|7707.6|7697.6|7707.6|7697.6|7706.9|7696.9|5
1607316240000|2020-12-07 04:44:00|7707.4|7697.4|7706.6|7696.6|7707.4|7697.4|7705.9|7695.9|11
1607316250000|2020-12-07 04:44:10|7706.9|7696.9|7708.4|7698.4|7708.4|7698.4|7706.9|7696.9|4
1607316280000|2020-12-07 04:44:40|7708.5|7698.5|7708.5|7698.5|7708.5|7698.5|7708.5|7698.5|1
1607316290000|2020-12-07 04:44:50|7709.6|7699.6|7708.9|7698.9|7709.6|7699.6|7708.9|7698.9|3
1607316300000|2020-12-07 04:45:00|7709.1|7699.1|7710|7700|7710|7700|7709.1|7699.1|5
1607316310000|2020-12-07 04:45:10|7709.8|7699.8|7711.1|7701.1|7711.1|7701.1|7709.8|7699.8|3
1607316320000|2020-12-07 04:45:20|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|1
1607316330000|2020-12-07 04:45:30|7711.1|7701.1|7711.1|7701.1|7711.1|7701.1|7710|7700|7
1607316340000|2020-12-07 04:45:40|7710.9|7700.9|7710.9|7700.9|7710.9|7700.9|7710.9|7700.9|1
1607316350000|2020-12-07 04:45:50|7710.6|7700.6|7710.6|7700.6|7710.6|7700.6|7710.6|7700.6|1
1607316360000|2020-12-07 04:46:00|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|7709.9|7699.9|4
1607316370000|2020-12-07 04:46:10|7710.1|7700.1|7708.6|7698.6|7710.1|7700.1|7708.6|7698.6|4
1607316380000|2020-12-07 04:46:20|7708.9|7698.9|7709.4|7699.4|7709.4|7699.4|7708.9|7698.9|2
1607316390000|2020-12-07 04:46:30|7709.5|7699.5|7709.5|7699.5|7709.5|7699.5|7709.5|7699.5|1
1607316400000|2020-12-07 04:46:40|7709.6|7699.6|7710.6|7700.6|7710.6|7700.6|7709.6|7699.6|3
1607316450000|2020-12-07 04:47:30|7711.1|7701.1|7711.6|7701.6|7711.6|7701.6|7711.1|7701.1|2
1607316470000|2020-12-07 04:47:50|7711.8|7701.8|7712.6|7702.6|7712.6|7702.6|7711.8|7701.8|2
1607316480000|2020-12-07 04:48:00|7712.8|7702.8|7712.8|7702.8|7712.8|7702.8|7712.8|7702.8|1
1607316490000|2020-12-07 04:48:10|7713|7703|7713|7703|7713|7703|7713|7703|1
1607316500000|2020-12-07 04:48:20|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|1
1607316540000|2020-12-07 04:49:00|7713|7703|7713|7703|7713|7703|7713|7703|1
1607316550000|2020-12-07 04:49:10|7713.1|7703.1|7714.3|7704.3|7714.3|7704.3|7713.1|7703.1|2
1607316600000|2020-12-07 04:50:00|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607316610000|2020-12-07 04:50:10|7714.4|7704.4|7714.3|7704.3|7714.4|7704.4|7714.3|7704.3|2
1607316660000|2020-12-07 04:51:00|7714|7704|7714.1|7704.1|7714.1|7704.1|7714|7704|2
1607316700000|2020-12-07 04:51:40|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|1
1607316710000|2020-12-07 04:51:50|7714.5|7704.5|7714.5|7704.5|7714.5|7704.5|7714.5|7704.5|1
1607316720000|2020-12-07 04:52:00|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|1
1607316730000|2020-12-07 04:52:10|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607316740000|2020-12-07 04:52:20|7714.3|7704.3|7714.3|7704.3|7714.3|7704.3|7714.3|7704.3|1
1607316750000|2020-12-07 04:52:30|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607316760000|2020-12-07 04:52:40|7714.4|7704.4|7714.5|7704.5|7714.8|7704.8|7714.4|7704.4|4
1607316770000|2020-12-07 04:52:50|7714.6|7704.6|7714.5|7704.5|7714.6|7704.6|7714.5|7704.5|2
1607316780000|2020-12-07 04:53:00|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607316790000|2020-12-07 04:53:10|7713.6|7703.6|7713.6|7703.6|7713.6|7703.6|7713.6|7703.6|1
1607316800000|2020-12-07 04:53:20|7713.5|7703.5|7713.4|7703.4|7713.5|7703.5|7713.4|7703.4|2
1607316820000|2020-12-07 04:53:40|7713.6|7703.6|7713.9|7703.9|7713.9|7703.9|7713.4|7703.4|5
1607316830000|2020-12-07 04:53:50|7713.6|7703.6|7713.4|7703.4|7713.6|7703.6|7713.1|7703.1|4
1607316840000|2020-12-07 04:54:00|7713.5|7703.5|7714.1|7704.1|7714.1|7704.1|7713.5|7703.5|2
1607316910000|2020-12-07 04:55:10|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|1
1607316920000|2020-12-07 04:55:20|7714.5|7704.5|7714.9|7704.9|7715.5|7705.5|7714.5|7704.5|6
1607316930000|2020-12-07 04:55:30|7715.1|7705.1|7715.8|7705.8|7715.8|7705.8|7715.1|7705.1|4
1607316940000|2020-12-07 04:55:40|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607316980000|2020-12-07 04:56:20|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|7714.3|7704.3|4
1607316990000|2020-12-07 04:56:30|7715.3|7705.3|7715.8|7705.8|7715.8|7705.8|7715.3|7705.3|2
1607317000000|2020-12-07 04:56:40|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607317010000|2020-12-07 04:56:50|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|1
1607317020000|2020-12-07 04:57:00|7715.4|7705.4|7715.6|7705.6|7715.6|7705.6|7715.4|7705.4|2
1607317030000|2020-12-07 04:57:10|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607317040000|2020-12-07 04:57:20|7715.6|7705.6|7715.9|7705.9|7715.9|7705.9|7715.6|7705.6|2
1607317060000|2020-12-07 04:57:40|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|1
1607317070000|2020-12-07 04:57:50|7716|7706|7716.1|7706.1|7716.4|7706.4|7716|7706|4
1607317110000|2020-12-07 04:58:30|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.6|7705.6|2
1607317120000|2020-12-07 04:58:40|7715.4|7705.4|7715.9|7705.9|7715.9|7705.9|7715.4|7705.4|2
1607317130000|2020-12-07 04:58:50|7716.1|7706.1|7716.6|7706.6|7716.6|7706.6|7715.6|7705.6|5
1607317150000|2020-12-07 04:59:10|7716.1|7706.1|7716.6|7706.6|7716.6|7706.6|7716.1|7706.1|2
1607317170000|2020-12-07 04:59:30|7716.4|7706.4|7716.1|7706.1|7716.4|7706.4|7715.9|7705.9|5
1607317180000|2020-12-07 04:59:40|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|1
1607317190000|2020-12-07 04:59:50|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|1
1607317200000|2020-12-07 05:00:00|7716.4|7706.4|7718.6|7708.6|7718.6|7708.6|7716.4|7706.4|7
1607317210000|2020-12-07 05:00:10|7718.4|7708.4|7717.6|7707.6|7718.4|7708.4|7717.6|7707.6|2
1607317250000|2020-12-07 05:00:50|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|2
1607317260000|2020-12-07 05:01:00|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|2
1607317280000|2020-12-07 05:01:20|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|2
1607317290000|2020-12-07 05:01:30|7718.1|7708.1|7718.9|7708.9|7718.9|7708.9|7718.1|7708.1|2
1607317310000|2020-12-07 05:01:50|7719.4|7709.4|7718.9|7708.9|7719.4|7709.4|7718.9|7708.9|2
1607317350000|2020-12-07 05:02:30|7719.4|7709.4|7720.6|7710.6|7720.6|7710.6|7719.4|7709.4|2
1607317360000|2020-12-07 05:02:40|7720.5|7710.5|7719.8|7709.8|7720.6|7710.6|7719.8|7709.8|5
1607317370000|2020-12-07 05:02:50|7719.6|7709.6|7719.1|7709.1|7719.6|7709.6|7719.1|7709.1|2
1607317380000|2020-12-07 05:03:00|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7718.9|7708.9|4
1607317400000|2020-12-07 05:03:20|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|3
1607317410000|2020-12-07 05:03:30|7718.8|7708.8|7719.3|7709.3|7719.3|7709.3|7718.8|7708.8|2
1607317420000|2020-12-07 05:03:40|7719.4|7709.4|7720.1|7710.1|7720.1|7710.1|7719.4|7709.4|3
1607317430000|2020-12-07 05:03:50|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1607317440000|2020-12-07 05:04:00|7720.6|7710.6|7720.6|7710.6|7720.6|7710.6|7720.6|7710.6|1
1607317460000|2020-12-07 05:04:20|7720.4|7710.4|7720.6|7710.6|7720.6|7710.6|7720.4|7710.4|2
1607317490000|2020-12-07 05:04:50|7720.4|7710.4|7720.1|7710.1|7720.4|7710.4|7720.1|7710.1|2
1607317500000|2020-12-07 05:05:00|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1607317530000|2020-12-07 05:05:30|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|1
1607317620000|2020-12-07 05:07:00|7720|7710|7720.1|7710.1|7720.1|7710.1|7720|7710|2
1607317640000|2020-12-07 05:07:20|7720|7710|7720.1|7710.1|7720.1|7710.1|7720|7710|2
1607317650000|2020-12-07 05:07:30|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|1
1607317690000|2020-12-07 05:08:10|7720.1|7710.1|7720.1|7710.1|7720.4|7710.4|7720.1|7710.1|3
1607317700000|2020-12-07 05:08:20|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|1
1607317720000|2020-12-07 05:08:40|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|1
1607317730000|2020-12-07 05:08:50|7720.4|7710.4|7720.4|7710.4|7720.6|7710.6|7720.4|7710.4|3
1607317740000|2020-12-07 05:09:00|7720.5|7710.5|7720.5|7710.5|7720.5|7710.5|7720.5|7710.5|1
1607317750000|2020-12-07 05:09:10|7720.4|7710.4|7719.9|7709.9|7720.4|7710.4|7719.6|7709.6|5
1607317800000|2020-12-07 05:10:00|7720.1|7710.1|7720.6|7710.6|7720.6|7710.6|7720.1|7710.1|3
1607317820000|2020-12-07 05:10:20|7720.9|7710.9|7721.9|7711.9|7721.9|7711.9|7720.9|7710.9|3
1607317830000|2020-12-07 05:10:30|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|7720.9|7710.9|1
1607317840000|2020-12-07 05:10:40|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607317850000|2020-12-07 05:10:50|7721.6|7711.6|7720.9|7710.9|7721.6|7711.6|7720.9|7710.9|2
1607317860000|2020-12-07 05:11:00|7720.6|7710.6|7719.6|7709.6|7720.6|7710.6|7719.6|7709.6|6
1607317870000|2020-12-07 05:11:10|7719.4|7709.4|7718.6|7708.6|7719.4|7709.4|7718.6|7708.6|3
1607317880000|2020-12-07 05:11:20|7718.5|7708.5|7717.6|7707.6|7718.5|7708.5|7717.6|7707.6|5
1607317890000|2020-12-07 05:11:30|7718.1|7708.1|7718.3|7708.3|7718.3|7708.3|7718.1|7708.1|2
1607317900000|2020-12-07 05:11:40|7718.5|7708.5|7718.6|7708.6|7718.6|7708.6|7718.5|7708.5|2
1607317920000|2020-12-07 05:12:00|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607317930000|2020-12-07 05:12:10|7718.4|7708.4|7718.6|7708.6|7718.6|7708.6|7717.9|7707.9|4
1607317940000|2020-12-07 05:12:20|7718.9|7708.9|7718.9|7708.9|7719.1|7709.1|7718.9|7708.9|3
1607317950000|2020-12-07 05:12:30|7719.1|7709.1|7718.9|7708.9|7719.1|7709.1|7718.9|7708.9|2
1607317970000|2020-12-07 05:12:50|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|1
1607317980000|2020-12-07 05:13:00|7719.5|7709.5|7719.4|7709.4|7719.6|7709.6|7719.4|7709.4|3
1607317990000|2020-12-07 05:13:10|7719.1|7709.1|7718.6|7708.6|7719.1|7709.1|7718.6|7708.6|2
1607318000000|2020-12-07 05:13:20|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607318010000|2020-12-07 05:13:30|7718.5|7708.5|7718.4|7708.4|7718.5|7708.5|7718.1|7708.1|3
1607318020000|2020-12-07 05:13:40|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607318030000|2020-12-07 05:13:50|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7718.9|7708.9|2
1607318040000|2020-12-07 05:14:00|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607318050000|2020-12-07 05:14:10|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|1
1607318060000|2020-12-07 05:14:20|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|1
1607318080000|2020-12-07 05:14:40|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607318090000|2020-12-07 05:14:50|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7718.9|7708.9|2
1607318150000|2020-12-07 05:15:50|7719|7709|7719|7709|7719|7709|7719|7709|1
1607318200000|2020-12-07 05:16:40|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|7719.1|7709.1|1
1607318210000|2020-12-07 05:16:50|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607318220000|2020-12-07 05:17:00|7718.5|7708.5|7718.4|7708.4|7718.5|7708.5|7717.9|7707.9|3
1607318230000|2020-12-07 05:17:10|7718.1|7708.1|7717.9|7707.9|7718.1|7708.1|7717.9|7707.9|2
1607318240000|2020-12-07 05:17:20|7718.4|7708.4|7718.6|7708.6|7718.6|7708.6|7718.4|7708.4|2
1607318260000|2020-12-07 05:17:40|7718.9|7708.9|7718.6|7708.6|7718.9|7708.9|7718.6|7708.6|2
1607318270000|2020-12-07 05:17:50|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7718.9|7708.9|2
1607318300000|2020-12-07 05:18:20|7719.3|7709.3|7718.9|7708.9|7719.3|7709.3|7718.9|7708.9|3
1607318310000|2020-12-07 05:18:30|7719.1|7709.1|7718.9|7708.9|7719.1|7709.1|7718.9|7708.9|2
1607318340000|2020-12-07 05:19:00|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607318350000|2020-12-07 05:19:10|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607318400000|2020-12-07 05:20:00|7718.3|7708.3|7718.6|7708.6|7718.6|7708.6|7718.3|7708.3|3
1607318450000|2020-12-07 05:20:50|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607318460000|2020-12-07 05:21:00|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607318470000|2020-12-07 05:21:10|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|1
1607318490000|2020-12-07 05:21:30|7718.4|7708.4|7718.1|7708.1|7718.4|7708.4|7718.1|7708.1|2
1607318550000|2020-12-07 05:22:30|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607318570000|2020-12-07 05:22:50|7718.6|7708.6|7718.4|7708.4|7718.6|7708.6|7718.4|7708.4|2
1607318680000|2020-12-07 05:24:40|7718.6|7708.6|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|2
1607318720000|2020-12-07 05:25:20|7718.4|7708.4|7718.4|7708.4|7718.6|7708.6|7718.4|7708.4|3
1607318740000|2020-12-07 05:25:40|7718.1|7708.1|7718.1|7708.1|7718.1|7708.1|7718.1|7708.1|1
1607318770000|2020-12-07 05:26:10|7717.9|7707.9|7717.9|7707.9|7717.9|7707.9|7717.5|7707.5|3
1607318780000|2020-12-07 05:26:20|7717.6|7707.6|7717.4|7707.4|7717.6|7707.6|7717.1|7707.1|5
1607318800000|2020-12-07 05:26:40|7717.9|7707.9|7717.9|7707.9|7717.9|7707.9|7717.9|7707.9|1
1607318810000|2020-12-07 05:26:50|7718|7708|7718.4|7708.4|7718.4|7708.4|7718|7708|2
1607318820000|2020-12-07 05:27:00|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607318910000|2020-12-07 05:28:30|7718.9|7708.9|7720.6|7710.6|7720.6|7710.6|7718.9|7708.9|4
1607318920000|2020-12-07 05:28:40|7720.3|7710.3|7722.1|7712.1|7722.1|7712.1|7720.3|7710.3|3
1607318930000|2020-12-07 05:28:50|7721.9|7711.9|7721.6|7711.6|7721.9|7711.9|7721.4|7711.4|6
1607318940000|2020-12-07 05:29:00|7721.4|7711.4|7720.1|7710.1|7721.6|7711.6|7720.1|7710.1|5
1607318960000|2020-12-07 05:29:20|7720.4|7710.4|7719.4|7709.4|7720.4|7710.4|7719.4|7709.4|7
1607318970000|2020-12-07 05:29:30|7720.1|7710.1|7720.5|7710.5|7720.5|7710.5|7720.1|7710.1|3
1607318980000|2020-12-07 05:29:40|7720.4|7710.4|7720.1|7710.1|7720.4|7710.4|7720.1|7710.1|2
1607318990000|2020-12-07 05:29:50|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1607319000000|2020-12-07 05:30:00|7720.6|7710.6|7721.9|7711.9|7724.9|7714.9|7720.4|7710.4|24
1607319010000|2020-12-07 05:30:10|7721.6|7711.6|7721.4|7711.4|7722.9|7712.9|7720.6|7710.6|12
1607319020000|2020-12-07 05:30:20|7722.4|7712.4|7722.1|7712.1|7722.6|7712.6|7721.9|7711.9|11
1607319030000|2020-12-07 05:30:30|7721.9|7711.9|7723.6|7713.6|7724.1|7714.1|7720.9|7710.9|14
1607319040000|2020-12-07 05:30:40|7723.5|7713.5|7725|7715|7725|7715|7722.4|7712.4|9
1607319050000|2020-12-07 05:30:50|7724.8|7714.8|7725.1|7715.1|7725.4|7715.4|7723.6|7713.6|10
1607319060000|2020-12-07 05:31:00|7725.6|7715.6|7727.9|7717.9|7728.4|7718.4|7725.6|7715.6|14
1607319070000|2020-12-07 05:31:10|7728.1|7718.1|7729.6|7719.6|7730.6|7720.6|7728.1|7718.1|18
1607319080000|2020-12-07 05:31:20|7729.4|7719.4|7728.6|7718.6|7729.6|7719.6|7728.6|7718.6|8
1607319090000|2020-12-07 05:31:30|7728.4|7718.4|7729.6|7719.6|7729.9|7719.9|7728.1|7718.1|8
1607319100000|2020-12-07 05:31:40|7729.9|7719.9|7730.9|7720.9|7730.9|7720.9|7729.6|7719.6|9
1607319110000|2020-12-07 05:31:50|7731.1|7721.1|7730.1|7720.1|7731.1|7721.1|7730.1|7720.1|6
1607319120000|2020-12-07 05:32:00|7730.4|7720.4|7730.1|7720.1|7730.6|7720.6|7729.6|7719.6|10
1607319130000|2020-12-07 05:32:10|7729.9|7719.9|7730.3|7720.3|7731.6|7721.6|7729.9|7719.9|12
1607319140000|2020-12-07 05:32:20|7730.6|7720.6|7732.4|7722.4|7732.4|7722.4|7730.6|7720.6|10
1607319150000|2020-12-07 05:32:30|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|3
1607319160000|2020-12-07 05:32:40|7731.6|7721.6|7731.9|7721.9|7731.9|7721.9|7730.6|7720.6|6
1607319170000|2020-12-07 05:32:50|7732.4|7722.4|7732.9|7722.9|7733.6|7723.6|7732.4|7722.4|9
1607319180000|2020-12-07 05:33:00|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|3
1607319190000|2020-12-07 05:33:10|7731.6|7721.6|7731|7721|7731.6|7721.6|7731|7721|3
1607319200000|2020-12-07 05:33:20|7731.1|7721.1|7731.1|7721.1|7731.4|7721.4|7731|7721|4
1607319210000|2020-12-07 05:33:30|7731|7721|7731.6|7721.6|7731.6|7721.6|7731|7721|4
1607319220000|2020-12-07 05:33:40|7731.9|7721.9|7731.9|7721.9|7732.1|7722.1|7731.6|7721.6|5
1607319230000|2020-12-07 05:33:50|7732.1|7722.1|7735.6|7725.6|7735.6|7725.6|7732.1|7722.1|11
1607319240000|2020-12-07 05:34:00|7735.4|7725.4|7735.9|7725.9|7735.9|7725.9|7732.4|7722.4|17
1607319250000|2020-12-07 05:34:10|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7734.6|7724.6|10
1607319260000|2020-12-07 05:34:20|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.1|7725.1|7
1607319290000|2020-12-07 05:34:50|7736.4|7726.4|7736.6|7726.6|7736.6|7726.6|7736.4|7726.4|2
1607319300000|2020-12-07 05:35:00|7736.9|7726.9|7737.1|7727.1|7737.4|7727.4|7736.9|7726.9|3
1607319310000|2020-12-07 05:35:10|7736.9|7726.9|7736.6|7726.6|7736.9|7726.9|7736.4|7726.4|4
1607319320000|2020-12-07 05:35:20|7736.4|7726.4|7734.1|7724.1|7736.4|7726.4|7734.1|7724.1|8
1607319330000|2020-12-07 05:35:30|7733.9|7723.9|7732.9|7722.9|7733.9|7723.9|7732.9|7722.9|2
1607319360000|2020-12-07 05:36:00|7733.1|7723.1|7732.8|7722.8|7733.6|7723.6|7732.8|7722.8|4
1607319370000|2020-12-07 05:36:10|7732.5|7722.5|7732.1|7722.1|7732.5|7722.5|7731.4|7721.4|6
1607319380000|2020-12-07 05:36:20|7732.4|7722.4|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|4
1607319390000|2020-12-07 05:36:30|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|2
1607319400000|2020-12-07 05:36:40|7732.9|7722.9|7732.9|7722.9|7733.6|7723.6|7732.6|7722.6|7
1607319410000|2020-12-07 05:36:50|7732.6|7722.6|7733.6|7723.6|7733.6|7723.6|7732.6|7722.6|8
1607319420000|2020-12-07 05:37:00|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607319440000|2020-12-07 05:37:20|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607319450000|2020-12-07 05:37:30|7733.9|7723.9|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|4
1607319460000|2020-12-07 05:37:40|7733.9|7723.9|7733.8|7723.8|7733.9|7723.9|7733.8|7723.8|2
1607319470000|2020-12-07 05:37:50|7733.9|7723.9|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|3
1607319480000|2020-12-07 05:38:00|7734.1|7724.1|7734.9|7724.9|7734.9|7724.9|7734.1|7724.1|2
1607319490000|2020-12-07 05:38:10|7734.6|7724.6|7735|7725|7735.9|7725.9|7734.6|7724.6|7
1607319500000|2020-12-07 05:38:20|7735.1|7725.1|7734.9|7724.9|7735.9|7725.9|7734.9|7724.9|7
1607319520000|2020-12-07 05:38:40|7735.1|7725.1|7735.4|7725.4|7735.6|7725.6|7735|7725|5
1607319530000|2020-12-07 05:38:50|7735.5|7725.5|7734.8|7724.8|7735.6|7725.6|7734.8|7724.8|5
1607319540000|2020-12-07 05:39:00|7734.6|7724.6|7737.1|7727.1|7737.1|7727.1|7733.6|7723.6|9
1607319550000|2020-12-07 05:39:10|7737.9|7727.9|7736.9|7726.9|7738.9|7728.9|7736.6|7726.6|9
1607319560000|2020-12-07 05:39:20|7737.1|7727.1|7738.3|7728.3|7739.8|7729.8|7737.1|7727.1|11
1607319570000|2020-12-07 05:39:30|7738.1|7728.1|7737.1|7727.1|7738.1|7728.1|7737.1|7727.1|5
1607319580000|2020-12-07 05:39:40|7737|7727|7735.6|7725.6|7737|7727|7735.6|7725.6|6
1607319590000|2020-12-07 05:39:50|7735.4|7725.4|7736.5|7726.5|7736.5|7726.5|7735.1|7725.1|6
1607319600000|2020-12-07 05:40:00|7736.6|7726.6|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|3
1607319610000|2020-12-07 05:40:10|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.6|7725.6|6
1607319620000|2020-12-07 05:40:20|7736|7726|7735.8|7725.8|7736|7726|7735.8|7725.8|2
1607319630000|2020-12-07 05:40:30|7735.5|7725.5|7735.1|7725.1|7736.1|7726.1|7734.6|7724.6|7
1607319640000|2020-12-07 05:40:40|7735.4|7725.4|7734.4|7724.4|7735.4|7725.4|7733.9|7723.9|8
1607319650000|2020-12-07 05:40:50|7734.3|7724.3|7733.4|7723.4|7734.3|7724.3|7732.8|7722.8|11
1607319660000|2020-12-07 05:41:00|7733.1|7723.1|7732.5|7722.5|7733.1|7723.1|7732.1|7722.1|6
1607319670000|2020-12-07 05:41:10|7732.1|7722.1|7732.8|7722.8|7732.8|7722.8|7732.1|7722.1|3
1607319680000|2020-12-07 05:41:20|7732.6|7722.6|7730.9|7720.9|7732.6|7722.6|7730.9|7720.9|7
1607319690000|2020-12-07 05:41:30|7730.6|7720.6|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|2
1607319700000|2020-12-07 05:41:40|7729.4|7719.4|7730.9|7720.9|7730.9|7720.9|7729|7719|10
1607319720000|2020-12-07 05:42:00|7730.6|7720.6|7728.9|7718.9|7730.6|7720.6|7728.6|7718.6|6
1607319730000|2020-12-07 05:42:10|7728.6|7718.6|7728.5|7718.5|7728.6|7718.6|7728.5|7718.5|2
1607319750000|2020-12-07 05:42:30|7728.6|7718.6|7728.5|7718.5|7728.9|7718.9|7728.5|7718.5|6
1607319760000|2020-12-07 05:42:40|7728.6|7718.6|7729.4|7719.4|7729.4|7719.4|7728.6|7718.6|4
1607319770000|2020-12-07 05:42:50|7729.6|7719.6|7729.3|7719.3|7729.6|7719.6|7728.6|7718.6|5
1607319780000|2020-12-07 05:43:00|7729.1|7719.1|7730.6|7720.6|7730.6|7720.6|7729.1|7719.1|3
1607319790000|2020-12-07 05:43:10|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|1
1607319810000|2020-12-07 05:43:30|7731.3|7721.3|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|4
1607319830000|2020-12-07 05:43:50|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|3
1607319840000|2020-12-07 05:44:00|7731.6|7721.6|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|6
1607319850000|2020-12-07 05:44:10|7730.6|7720.6|7730.6|7720.6|7730.9|7720.9|7730.6|7720.6|3
1607319860000|2020-12-07 05:44:20|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.4|7720.4|3
1607319870000|2020-12-07 05:44:30|7731.4|7721.4|7731.1|7721.1|7731.5|7721.5|7731.1|7721.1|4
1607319880000|2020-12-07 05:44:40|7730.9|7720.9|7729.6|7719.6|7731.4|7721.4|7729.6|7719.6|9
1607319890000|2020-12-07 05:44:50|7729.8|7719.8|7729.9|7719.9|7730.6|7720.6|7729.8|7719.8|7
1607319900000|2020-12-07 05:45:00|7729.6|7719.6|7728.9|7718.9|7730|7720|7728.6|7718.6|10
1607319910000|2020-12-07 05:45:10|7729|7719|7728.1|7718.1|7729|7719|7728.1|7718.1|4
1607319920000|2020-12-07 05:45:20|7727.8|7717.8|7728.3|7718.3|7728.4|7718.4|7727.6|7717.6|6
1607319930000|2020-12-07 05:45:30|7728.4|7718.4|7728.9|7718.9|7728.9|7718.9|7728.4|7718.4|5
1607319940000|2020-12-07 05:45:40|7728.6|7718.6|7728.6|7718.6|7728.9|7718.9|7728.6|7718.6|5
1607319950000|2020-12-07 05:45:50|7728.9|7718.9|7729.9|7719.9|7729.9|7719.9|7728.9|7718.9|6
1607319960000|2020-12-07 05:46:00|7730.1|7720.1|7729.4|7719.4|7730.9|7720.9|7729.4|7719.4|7
1607319970000|2020-12-07 05:46:10|7729.6|7719.6|7728.1|7718.1|7729.9|7719.9|7728.1|7718.1|12
1607319980000|2020-12-07 05:46:20|7728.4|7718.4|7728.6|7718.6|7728.8|7718.8|7728.1|7718.1|8
1607319990000|2020-12-07 05:46:30|7728.4|7718.4|7727.8|7717.8|7728.4|7718.4|7727.1|7717.1|8
1607320000000|2020-12-07 05:46:40|7727.9|7717.9|7727.5|7717.5|7727.9|7717.9|7726.9|7716.9|7
1607320010000|2020-12-07 05:46:50|7727.4|7717.4|7727.5|7717.5|7727.5|7717.5|7727.4|7717.4|4
1607320020000|2020-12-07 05:47:00|7729.1|7719.1|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|3
1607320030000|2020-12-07 05:47:10|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|2
1607320040000|2020-12-07 05:47:20|7729.6|7719.6|7729.4|7719.4|7729.6|7719.6|7729.3|7719.3|4
1607320050000|2020-12-07 05:47:30|7729.6|7719.6|7730.6|7720.6|7730.6|7720.6|7729.6|7719.6|3
1607320060000|2020-12-07 05:47:40|7730.4|7720.4|7730.6|7720.6|7730.6|7720.6|7730.1|7720.1|4
1607320080000|2020-12-07 05:48:00|7730.4|7720.4|7730.6|7720.6|7730.6|7720.6|7729.9|7719.9|6
1607320090000|2020-12-07 05:48:10|7729.9|7719.9|7730.9|7720.9|7730.9|7720.9|7729.9|7719.9|3
1607320100000|2020-12-07 05:48:20|7731.3|7721.3|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|6
1607320110000|2020-12-07 05:48:30|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.3|7720.3|6
1607320120000|2020-12-07 05:48:40|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7729.6|7719.6|4
1607320140000|2020-12-07 05:49:00|7730.6|7720.6|7731.9|7721.9|7731.9|7721.9|7730.6|7720.6|5
1607320160000|2020-12-07 05:49:20|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|4
1607320170000|2020-12-07 05:49:30|7732.8|7722.8|7733.9|7723.9|7733.9|7723.9|7732.8|7722.8|5
1607320180000|2020-12-07 05:49:40|7734.1|7724.1|7735.1|7725.1|7735.1|7725.1|7734.1|7724.1|5
1607320190000|2020-12-07 05:49:50|7735|7725|7734.4|7724.4|7735.1|7725.1|7734.4|7724.4|7
1607320200000|2020-12-07 05:50:00|7734.1|7724.1|7734.6|7724.6|7735.6|7725.6|7734.1|7724.1|11
1607320210000|2020-12-07 05:50:10|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|3
1607320220000|2020-12-07 05:50:20|7734.5|7724.5|7734.5|7724.5|7734.5|7724.5|7734.5|7724.5|1
1607320230000|2020-12-07 05:50:30|7734.6|7724.6|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|3
1607320240000|2020-12-07 05:50:40|7734.4|7724.4|7733.6|7723.6|7734.4|7724.4|7733.6|7723.6|6
1607320250000|2020-12-07 05:50:50|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7733.1|7723.1|12
1607320260000|2020-12-07 05:51:00|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|2
1607320270000|2020-12-07 05:51:10|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.8|7723.8|4
1607320280000|2020-12-07 05:51:20|7733.8|7723.8|7736.4|7726.4|7736.9|7726.9|7733.8|7723.8|7
1607320290000|2020-12-07 05:51:30|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.4|7726.4|3
1607320300000|2020-12-07 05:51:40|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607320320000|2020-12-07 05:52:00|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7736.4|7726.4|2
1607320330000|2020-12-07 05:52:10|7736.1|7726.1|7736.6|7726.6|7736.6|7726.6|7736.1|7726.1|3
1607320340000|2020-12-07 05:52:20|7736.4|7726.4|7735.4|7725.4|7736.4|7726.4|7735.4|7725.4|3
1607320350000|2020-12-07 05:52:30|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|4
1607320360000|2020-12-07 05:52:40|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|4
1607320370000|2020-12-07 05:52:50|7735.9|7725.9|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|4
1607320380000|2020-12-07 05:53:00|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|2
1607320390000|2020-12-07 05:53:10|7735.9|7725.9|7734.6|7724.6|7735.9|7725.9|7734.6|7724.6|4
1607320400000|2020-12-07 05:53:20|7734.9|7724.9|7736.4|7726.4|7736.4|7726.4|7734.9|7724.9|4
1607320410000|2020-12-07 05:53:30|7736.3|7726.3|7735.1|7725.1|7736.3|7726.3|7735.1|7725.1|2
1607320420000|2020-12-07 05:53:40|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607320430000|2020-12-07 05:53:50|7735.4|7725.4|7735.1|7725.1|7735.4|7725.4|7735.1|7725.1|6
1607320440000|2020-12-07 05:54:00|7734.9|7724.9|7734.5|7724.5|7734.9|7724.9|7734.4|7724.4|4
1607320450000|2020-12-07 05:54:10|7734.4|7724.4|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|3
1607320460000|2020-12-07 05:54:20|7734.3|7724.3|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|6
1607320470000|2020-12-07 05:54:30|7733.1|7723.1|7731.1|7721.1|7733.1|7723.1|7731.1|7721.1|7
1607320480000|2020-12-07 05:54:40|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|10
1607320490000|2020-12-07 05:54:50|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|4
1607320500000|2020-12-07 05:55:00|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.6|7721.6|7
1607320510000|2020-12-07 05:55:10|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.4|7721.4|7
1607320520000|2020-12-07 05:55:20|7731.4|7721.4|7732.4|7722.4|7732.4|7722.4|7731.4|7721.4|7
1607320530000|2020-12-07 05:55:30|7732.1|7722.1|7731.4|7721.4|7732.4|7722.4|7731.4|7721.4|4
1607320540000|2020-12-07 05:55:40|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|3
1607320550000|2020-12-07 05:55:50|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|4
1607320560000|2020-12-07 05:56:00|7732.6|7722.6|7732.6|7722.6|7732.9|7722.9|7732.6|7722.6|3
1607320570000|2020-12-07 05:56:10|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607320580000|2020-12-07 05:56:20|7731.9|7721.9|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|4
1607320590000|2020-12-07 05:56:30|7731.9|7721.9|7732.9|7722.9|7732.9|7722.9|7731.6|7721.6|7
1607320600000|2020-12-07 05:56:40|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607320620000|2020-12-07 05:57:00|7732.6|7722.6|7733.9|7723.9|7733.9|7723.9|7732.6|7722.6|5
1607320630000|2020-12-07 05:57:10|7734.1|7724.1|7735.4|7725.4|7735.9|7725.9|7734.1|7724.1|8
1607320640000|2020-12-07 05:57:20|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|3
1607320660000|2020-12-07 05:57:40|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|3
1607320670000|2020-12-07 05:57:50|7734.4|7724.4|7734.6|7724.6|7734.9|7724.9|7734.4|7724.4|4
1607320680000|2020-12-07 05:58:00|7734.9|7724.9|7733.4|7723.4|7734.9|7724.9|7733.4|7723.4|6
1607320690000|2020-12-07 05:58:10|7733.5|7723.5|7734.1|7724.1|7735|7725|7733.5|7723.5|7
1607320710000|2020-12-07 05:58:30|7734.4|7724.4|7733.9|7723.9|7734.9|7724.9|7733.9|7723.9|5
1607320720000|2020-12-07 05:58:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|3
1607320730000|2020-12-07 05:58:50|7734.8|7724.8|7736.1|7726.1|7736.1|7726.1|7734.8|7724.8|7
1607320740000|2020-12-07 05:59:00|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|2
1607320750000|2020-12-07 05:59:10|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607320760000|2020-12-07 05:59:20|7734.9|7724.9|7736.4|7726.4|7736.9|7726.9|7734.9|7724.9|9
1607320770000|2020-12-07 05:59:30|7736.6|7726.6|7735.6|7725.6|7736.6|7726.6|7735.6|7725.6|5
1607320780000|2020-12-07 05:59:40|7735.9|7725.9|7737.3|7727.3|7737.9|7727.9|7735.9|7725.9|8
1607320790000|2020-12-07 05:59:50|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607320800000|2020-12-07 06:00:00|7737.1|7727.1|7735.4|7725.4|7737.4|7727.4|7735.4|7725.4|11
1607320810000|2020-12-07 06:00:10|7735.1|7725.1|7735.4|7725.4|7735.6|7725.6|7735.1|7725.1|3
1607320820000|2020-12-07 06:00:20|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|2
1607320830000|2020-12-07 06:00:30|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|2
1607320840000|2020-12-07 06:00:40|7734.8|7724.8|7732.9|7722.9|7734.8|7724.8|7732.9|7722.9|3
1607320850000|2020-12-07 06:00:50|7732.5|7722.5|7733|7723|7733.6|7723.6|7732.5|7722.5|7
1607320860000|2020-12-07 06:01:00|7732.9|7722.9|7733.4|7723.4|7733.5|7723.5|7731.9|7721.9|15
1607320870000|2020-12-07 06:01:10|7733.5|7723.5|7735|7725|7735|7725|7733.5|7723.5|11
1607320880000|2020-12-07 06:01:20|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607320890000|2020-12-07 06:01:30|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.4|7725.4|8
1607320900000|2020-12-07 06:01:40|7736.6|7726.6|7737.6|7727.6|7738.1|7728.1|7736.6|7726.6|9
1607320910000|2020-12-07 06:01:50|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|5
1607320920000|2020-12-07 06:02:00|7738.4|7728.4|7738.8|7728.8|7739.4|7729.4|7738.1|7728.1|7
1607320930000|2020-12-07 06:02:10|7738.4|7728.4|7737.9|7727.9|7738.6|7728.6|7737.8|7727.8|8
1607320940000|2020-12-07 06:02:20|7737.8|7727.8|7739.1|7729.1|7739.4|7729.4|7737.8|7727.8|9
1607320950000|2020-12-07 06:02:30|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7737.6|7727.6|10
1607320960000|2020-12-07 06:02:40|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.8|7727.8|7
1607320970000|2020-12-07 06:02:50|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607320980000|2020-12-07 06:03:00|7738.8|7728.8|7737.1|7727.1|7738.8|7728.8|7737.1|7727.1|7
1607320990000|2020-12-07 06:03:10|7736.9|7726.9|7735.9|7725.9|7736.9|7726.9|7735.9|7725.9|7
1607321000000|2020-12-07 06:03:20|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.6|7724.6|10
1607321010000|2020-12-07 06:03:30|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.6|7724.6|4
1607321020000|2020-12-07 06:03:40|7734.6|7724.6|7735.1|7725.1|7735.1|7725.1|7734.1|7724.1|5
1607321030000|2020-12-07 06:03:50|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.4|7724.4|4
1607321040000|2020-12-07 06:04:00|7734.9|7724.9|7734.9|7724.9|7735.1|7725.1|7734.8|7724.8|7
1607321050000|2020-12-07 06:04:10|7735.4|7725.4|7736.9|7726.9|7737.1|7727.1|7735.4|7725.4|5
1607321060000|2020-12-07 06:04:20|7737.1|7727.1|7736.4|7726.4|7737.1|7727.1|7736|7726|8
1607321070000|2020-12-07 06:04:30|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607321080000|2020-12-07 06:04:40|7735.9|7725.9|7734.9|7724.9|7735.9|7725.9|7734.9|7724.9|6
1607321090000|2020-12-07 06:04:50|7734.6|7724.6|7735|7725|7735|7725|7734.6|7724.6|2
1607321100000|2020-12-07 06:05:00|7734.9|7724.9|7738.1|7728.1|7738.4|7728.4|7734.6|7724.6|8
1607321110000|2020-12-07 06:05:10|7738.4|7728.4|7737.4|7727.4|7738.4|7728.4|7737.4|7727.4|4
1607321120000|2020-12-07 06:05:20|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|5
1607321130000|2020-12-07 06:05:30|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607321140000|2020-12-07 06:05:40|7737.1|7727.1|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|3
1607321150000|2020-12-07 06:05:50|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607321160000|2020-12-07 06:06:00|7734.9|7724.9|7735|7725|7735.1|7725.1|7734.6|7724.6|10
1607321170000|2020-12-07 06:06:10|7734.9|7724.9|7735.4|7725.4|7735.4|7725.4|7734.4|7724.4|4
1607321180000|2020-12-07 06:06:20|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|2
1607321190000|2020-12-07 06:06:30|7735.1|7725.1|7734.8|7724.8|7735.4|7725.4|7734.4|7724.4|7
1607321200000|2020-12-07 06:06:40|7735|7725|7733.8|7723.8|7735.4|7725.4|7733.8|7723.8|7
1607321210000|2020-12-07 06:06:50|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.6|7722.6|8
1607321220000|2020-12-07 06:07:00|7732.4|7722.4|7732.4|7722.4|7732.5|7722.5|7732.4|7722.4|3
1607321230000|2020-12-07 06:07:10|7732.6|7722.6|7733.1|7723.1|7733.9|7723.9|7732.6|7722.6|12
1607321240000|2020-12-07 06:07:20|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.4|7722.4|8
1607321250000|2020-12-07 06:07:30|7733.6|7723.6|7733.9|7723.9|7734.4|7724.4|7733.6|7723.6|4
1607321260000|2020-12-07 06:07:40|7734.1|7724.1|7733.9|7723.9|7734.4|7724.4|7733.6|7723.6|10
1607321270000|2020-12-07 06:07:50|7733.6|7723.6|7733.5|7723.5|7733.6|7723.6|7733.4|7723.4|5
1607321280000|2020-12-07 06:08:00|7733.6|7723.6|7733.6|7723.6|7734.1|7724.1|7733.4|7723.4|8
1607321290000|2020-12-07 06:08:10|7733.9|7723.9|7733.5|7723.5|7734.3|7724.3|7733.5|7723.5|12
1607321300000|2020-12-07 06:08:20|7733.6|7723.6|7733.6|7723.6|7734.1|7724.1|7733.4|7723.4|6
1607321310000|2020-12-07 06:08:30|7733.5|7723.5|7733.6|7723.6|7733.6|7723.6|7733.5|7723.5|2
1607321320000|2020-12-07 06:08:40|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|2
1607321340000|2020-12-07 06:09:00|7734|7724|7734.1|7724.1|7734.1|7724.1|7734|7724|2
1607321350000|2020-12-07 06:09:10|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|4
1607321360000|2020-12-07 06:09:20|7734.5|7724.5|7734.9|7724.9|7735.1|7725.1|7734.5|7724.5|4
1607321370000|2020-12-07 06:09:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|3
1607321380000|2020-12-07 06:09:40|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607321390000|2020-12-07 06:09:50|7734.9|7724.9|7733.9|7723.9|7734.9|7724.9|7733.6|7723.6|5
1607321400000|2020-12-07 06:10:00|7734.1|7724.1|7733.1|7723.1|7734.1|7724.1|7732.9|7722.9|7
1607321410000|2020-12-07 06:10:10|7733.4|7723.4|7734.4|7724.4|7734.4|7724.4|7733.4|7723.4|2
1607321420000|2020-12-07 06:10:20|7734.1|7724.1|7733.8|7723.8|7734.1|7724.1|7733.6|7723.6|3
1607321430000|2020-12-07 06:10:30|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.3|7723.3|4
1607321450000|2020-12-07 06:10:50|7733.6|7723.6|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|4
1607321460000|2020-12-07 06:11:00|7733.6|7723.6|7734.6|7724.6|7734.6|7724.6|7733.1|7723.1|9
1607321470000|2020-12-07 06:11:10|7734.4|7724.4|7734.1|7724.1|7734.9|7724.9|7734.1|7724.1|9
1607321480000|2020-12-07 06:11:20|7734.3|7724.3|7734.9|7724.9|7736.1|7726.1|7734.3|7724.3|11
1607321490000|2020-12-07 06:11:30|7735.1|7725.1|7735.6|7725.6|7736.5|7726.5|7734.6|7724.6|13
1607321500000|2020-12-07 06:11:40|7735.9|7725.9|7735.1|7725.1|7736.3|7726.3|7734.6|7724.6|14
1607321510000|2020-12-07 06:11:50|7734.9|7724.9|7735|7725|7735.8|7725.8|7733.4|7723.4|14
1607321520000|2020-12-07 06:12:00|7734.8|7724.8|7735.4|7725.4|7736.1|7726.1|7734.1|7724.1|19
1607321530000|2020-12-07 06:12:10|7735.1|7725.1|7737.4|7727.4|7737.4|7727.4|7734.6|7724.6|15
1607321540000|2020-12-07 06:12:20|7737.6|7727.6|7737.8|7727.8|7738.1|7728.1|7736.4|7726.4|15
1607321550000|2020-12-07 06:12:30|7737.6|7727.6|7736.6|7726.6|7737.6|7727.6|7735.4|7725.4|15
1607321560000|2020-12-07 06:12:40|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7735.8|7725.8|14
1607321570000|2020-12-07 06:12:50|7735.5|7725.5|7736.1|7726.1|7736.8|7726.8|7734.4|7724.4|13
1607321580000|2020-12-07 06:13:00|7735.9|7725.9|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|8
1607321590000|2020-12-07 06:13:10|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|3
1607321600000|2020-12-07 06:13:20|7735.4|7725.4|7735.9|7725.9|7736.4|7726.4|7735.4|7725.4|12
1607321610000|2020-12-07 06:13:30|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7734.6|7724.6|10
1607321620000|2020-12-07 06:13:40|7735.1|7725.1|7735.4|7725.4|7735.9|7725.9|7734.9|7724.9|11
1607321630000|2020-12-07 06:13:50|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735|7725|8
1607321640000|2020-12-07 06:14:00|7735.6|7725.6|7733.4|7723.4|7735.6|7725.6|7733.4|7723.4|7
1607321650000|2020-12-07 06:14:10|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607321660000|2020-12-07 06:14:20|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|5
1607321670000|2020-12-07 06:14:30|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607321680000|2020-12-07 06:14:40|7733.1|7723.1|7735.4|7725.4|7735.4|7725.4|7733.1|7723.1|5
1607321690000|2020-12-07 06:14:50|7735.1|7725.1|7735|7725|7735.1|7725.1|7733.9|7723.9|7
1607321700000|2020-12-07 06:15:00|7735.1|7725.1|7737.4|7727.4|7737.8|7727.8|7735.1|7725.1|12
1607321710000|2020-12-07 06:15:10|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.6|7727.6|5
1607321730000|2020-12-07 06:15:30|7738|7728|7738.6|7728.6|7739|7729|7738|7728|8
1607321740000|2020-12-07 06:15:40|7738.8|7728.8|7738.8|7728.8|7738.8|7728.8|7738.8|7728.8|1
1607321750000|2020-12-07 06:15:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607321760000|2020-12-07 06:16:00|7738.6|7728.6|7739.1|7729.1|7739.6|7729.6|7738.6|7728.6|11
1607321770000|2020-12-07 06:16:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607321780000|2020-12-07 06:16:20|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607321790000|2020-12-07 06:16:30|7739.1|7729.1|7740.1|7730.1|7740.1|7730.1|7739.1|7729.1|5
1607321800000|2020-12-07 06:16:40|7739.8|7729.8|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|7
1607321810000|2020-12-07 06:16:50|7740.4|7730.4|7740.8|7730.8|7740.8|7730.8|7740.4|7730.4|7
1607321820000|2020-12-07 06:17:00|7740.9|7730.9|7738.6|7728.6|7741|7731|7738.4|7728.4|7
1607321830000|2020-12-07 06:17:10|7739.1|7729.1|7738.9|7728.9|7739.8|7729.8|7738.9|7728.9|9
1607321840000|2020-12-07 06:17:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607321850000|2020-12-07 06:17:30|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|4
1607321860000|2020-12-07 06:17:40|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.1|7730.1|4
1607321870000|2020-12-07 06:17:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|5
1607321880000|2020-12-07 06:18:00|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.4|7729.4|3
1607321890000|2020-12-07 06:18:10|7739.9|7729.9|7739.8|7729.8|7740.9|7730.9|7739.8|7729.8|6
1607321900000|2020-12-07 06:18:20|7739.4|7729.4|7740.6|7730.6|7740.6|7730.6|7739.4|7729.4|4
1607321910000|2020-12-07 06:18:30|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|4
1607321920000|2020-12-07 06:18:40|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7738.6|7728.6|8
1607321930000|2020-12-07 06:18:50|7739.9|7729.9|7740.4|7730.4|7740.6|7730.6|7739.9|7729.9|4
1607321940000|2020-12-07 06:19:00|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.4|7730.4|4
1607321950000|2020-12-07 06:19:10|7740.6|7730.6|7741.1|7731.1|7741.6|7731.6|7740.6|7730.6|7
1607321960000|2020-12-07 06:19:20|7741.3|7731.3|7741.3|7731.3|7741.3|7731.3|7741.3|7731.3|1
1607321970000|2020-12-07 06:19:30|7741.1|7731.1|7741.4|7731.4|7741.4|7731.4|7741.1|7731.1|3
1607321980000|2020-12-07 06:19:40|7741.6|7731.6|7742.4|7732.4|7742.6|7732.6|7741.6|7731.6|9
1607321990000|2020-12-07 06:19:50|7742.3|7732.3|7742.6|7732.6|7742.6|7732.6|7742.3|7732.3|3
1607322010000|2020-12-07 06:20:10|7742.4|7732.4|7742.3|7732.3|7742.4|7732.4|7742.3|7732.3|4
1607322020000|2020-12-07 06:20:20|7742.1|7732.1|7740.4|7730.4|7742.1|7732.1|7740.4|7730.4|6
1607322030000|2020-12-07 06:20:30|7740.3|7730.3|7739.6|7729.6|7740.4|7730.4|7739.4|7729.4|7
1607322040000|2020-12-07 06:20:40|7739.9|7729.9|7741.6|7731.6|7741.6|7731.6|7739.6|7729.6|12
1607322050000|2020-12-07 06:20:50|7741.8|7731.8|7742.4|7732.4|7742.4|7732.4|7741.8|7731.8|6
1607322060000|2020-12-07 06:21:00|7742.3|7732.3|7743.4|7733.4|7743.6|7733.6|7742.1|7732.1|7
1607322070000|2020-12-07 06:21:10|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607322090000|2020-12-07 06:21:30|7742.6|7732.6|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|3
1607322100000|2020-12-07 06:21:40|7742.1|7732.1|7741.3|7731.3|7742.1|7732.1|7741.3|7731.3|4
1607322110000|2020-12-07 06:21:50|7740.9|7730.9|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|3
1607322120000|2020-12-07 06:22:00|7740.6|7730.6|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|5
1607322130000|2020-12-07 06:22:10|7740.9|7730.9|7741.4|7731.4|7741.4|7731.4|7740.9|7730.9|2
1607322140000|2020-12-07 06:22:20|7741.1|7731.1|7741.8|7731.8|7741.8|7731.8|7740.9|7730.9|5
1607322150000|2020-12-07 06:22:30|7741.5|7731.5|7741.4|7731.4|7741.6|7731.6|7741.1|7731.1|5
1607322160000|2020-12-07 06:22:40|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607322170000|2020-12-07 06:22:50|7741.4|7731.4|7741.1|7731.1|7741.6|7731.6|7741.1|7731.1|4
1607322180000|2020-12-07 06:23:00|7741.4|7731.4|7741.4|7731.4|7741.5|7731.5|7741.4|7731.4|3
1607322190000|2020-12-07 06:23:10|7741.6|7731.6|7741.1|7731.1|7741.9|7731.9|7741.1|7731.1|5
1607322210000|2020-12-07 06:23:30|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607322220000|2020-12-07 06:23:40|7741.1|7731.1|7739.9|7729.9|7741.1|7731.1|7739.9|7729.9|3
1607322230000|2020-12-07 06:23:50|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|2
1607322240000|2020-12-07 06:24:00|7740.1|7730.1|7738.4|7728.4|7740.1|7730.1|7738.4|7728.4|5
1607322250000|2020-12-07 06:24:10|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|2
1607322260000|2020-12-07 06:24:20|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607322270000|2020-12-07 06:24:30|7740.1|7730.1|7741.6|7731.6|7741.6|7731.6|7740.1|7730.1|3
1607322280000|2020-12-07 06:24:40|7741.4|7731.4|7741.3|7731.3|7741.4|7731.4|7741.3|7731.3|2
1607322290000|2020-12-07 06:24:50|7741.4|7731.4|7741.8|7731.8|7742.6|7732.6|7741.4|7731.4|6
1607322300000|2020-12-07 06:25:00|7741.9|7731.9|7742.6|7732.6|7742.6|7732.6|7741.6|7731.6|8
1607322310000|2020-12-07 06:25:10|7744.1|7734.1|7743.1|7733.1|7744.4|7734.4|7743.1|7733.1|5
1607322320000|2020-12-07 06:25:20|7743.4|7733.4|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|7
1607322330000|2020-12-07 06:25:30|7743.6|7733.6|7743.8|7733.8|7743.8|7733.8|7743.1|7733.1|5
1607322340000|2020-12-07 06:25:40|7743.9|7733.9|7741.4|7731.4|7743.9|7733.9|7741|7731|5
1607322350000|2020-12-07 06:25:50|7741.6|7731.6|7741.4|7731.4|7741.9|7731.9|7741.3|7731.3|8
1607322360000|2020-12-07 06:26:00|7741.1|7731.1|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|4
1607322370000|2020-12-07 06:26:10|7740.5|7730.5|7740.3|7730.3|7740.5|7730.5|7739.4|7729.4|4
1607322380000|2020-12-07 06:26:20|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|3
1607322390000|2020-12-07 06:26:30|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607322400000|2020-12-07 06:26:40|7740|7730|7738.4|7728.4|7740|7730|7738.4|7728.4|10
1607322410000|2020-12-07 06:26:50|7738.1|7728.1|7738.1|7728.1|7739.4|7729.4|7738.1|7728.1|8
1607322420000|2020-12-07 06:27:00|7737.9|7727.9|7737.4|7727.4|7737.9|7727.9|7737.4|7727.4|3
1607322430000|2020-12-07 06:27:10|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.9|7726.9|2
1607322440000|2020-12-07 06:27:20|7737.4|7727.4|7737.8|7727.8|7738.1|7728.1|7737.4|7727.4|7
1607322450000|2020-12-07 06:27:30|7737.5|7727.5|7737.4|7727.4|7737.8|7727.8|7737.4|7727.4|6
1607322460000|2020-12-07 06:27:40|7737.5|7727.5|7737.5|7727.5|7737.5|7727.5|7737.5|7727.5|1
1607322470000|2020-12-07 06:27:50|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607322480000|2020-12-07 06:28:00|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607322490000|2020-12-07 06:28:10|7736.6|7726.6|7737.1|7727.1|7737.6|7727.6|7736.6|7726.6|8
1607322500000|2020-12-07 06:28:20|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607322510000|2020-12-07 06:28:30|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|3
1607322520000|2020-12-07 06:28:40|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|7
1607322530000|2020-12-07 06:28:50|7738.1|7728.1|7738.4|7728.4|7738.6|7728.6|7738.1|7728.1|6
1607322540000|2020-12-07 06:29:00|7738.1|7728.1|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|5
1607322570000|2020-12-07 06:29:30|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.1|7728.1|6
1607322580000|2020-12-07 06:29:40|7738.9|7728.9|7739.1|7729.1|7739.9|7729.9|7738.9|7728.9|7
1607322590000|2020-12-07 06:29:50|7739.4|7729.4|7738.6|7728.6|7739.6|7729.6|7738.6|7728.6|8
1607322600000|2020-12-07 06:30:00|7738.8|7728.8|7738.6|7728.6|7739.1|7729.1|7738.4|7728.4|12
1607322610000|2020-12-07 06:30:10|7738.4|7728.4|7738|7728|7738.4|7728.4|7738|7728|2
1607322620000|2020-12-07 06:30:20|7737.9|7727.9|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|8
1607322630000|2020-12-07 06:30:30|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|8
1607322640000|2020-12-07 06:30:40|7737.4|7727.4|7736.4|7726.4|7737.8|7727.8|7736.4|7726.4|7
1607322650000|2020-12-07 06:30:50|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.4|7725.4|4
1607322660000|2020-12-07 06:31:00|7735.8|7725.8|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|4
1607322670000|2020-12-07 06:31:10|7735.4|7725.4|7733.9|7723.9|7735.6|7725.6|7733.9|7723.9|7
1607322680000|2020-12-07 06:31:20|7734.1|7724.1|7731.1|7721.1|7734.1|7724.1|7731.1|7721.1|14
1607322690000|2020-12-07 06:31:30|7731.4|7721.4|7732.1|7722.1|7732.1|7722.1|7731.4|7721.4|9
1607322700000|2020-12-07 06:31:40|7732.4|7722.4|7731.9|7721.9|7732.9|7722.9|7731.9|7721.9|13
1607322710000|2020-12-07 06:31:50|7732.1|7722.1|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|3
1607322720000|2020-12-07 06:32:00|7731.6|7721.6|7732.6|7722.6|7732.6|7722.6|7731.6|7721.6|4
1607322730000|2020-12-07 06:32:10|7732.9|7722.9|7733.6|7723.6|7733.6|7723.6|7732.9|7722.9|3
1607322750000|2020-12-07 06:32:30|7733.5|7723.5|7733.4|7723.4|7733.5|7723.5|7733.3|7723.3|3
1607322770000|2020-12-07 06:32:50|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|7733.3|7723.3|1
1607322780000|2020-12-07 06:33:00|7733.5|7723.5|7734.5|7724.5|7734.5|7724.5|7733.5|7723.5|3
1607322800000|2020-12-07 06:33:20|7734.8|7724.8|7735.4|7725.4|7735.4|7725.4|7734.8|7724.8|7
1607322810000|2020-12-07 06:33:30|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607322820000|2020-12-07 06:33:40|7735.5|7725.5|7735.4|7725.4|7735.5|7725.5|7735.4|7725.4|2
1607322840000|2020-12-07 06:34:00|7735.5|7725.5|7735.5|7725.5|7735.6|7725.6|7735.5|7725.5|5
1607322850000|2020-12-07 06:34:10|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|7735.3|7725.3|1
1607322860000|2020-12-07 06:34:20|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|7
1607322870000|2020-12-07 06:34:30|7734.9|7724.9|7734.1|7724.1|7734.9|7724.9|7733.9|7723.9|5
1607322880000|2020-12-07 06:34:40|7733.9|7723.9|7730.9|7720.9|7733.9|7723.9|7730.5|7720.5|12
1607322890000|2020-12-07 06:34:50|7731|7721|7732|7722|7732|7722|7731|7721|7
1607322900000|2020-12-07 06:35:00|7732.3|7722.3|7732.4|7722.4|7732.4|7722.4|7732.3|7722.3|2
1607322910000|2020-12-07 06:35:10|7732.6|7722.6|7732.9|7722.9|7733.4|7723.4|7732.6|7722.6|5
1607322920000|2020-12-07 06:35:20|7732.4|7722.4|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|3
1607322930000|2020-12-07 06:35:30|7732.6|7722.6|7733.1|7723.1|7733.1|7723.1|7732.6|7722.6|2
1607322940000|2020-12-07 06:35:40|7732.9|7722.9|7733.1|7723.1|7733.1|7723.1|7732.4|7722.4|5
1607322960000|2020-12-07 06:36:00|7733.3|7723.3|7733.6|7723.6|7733.6|7723.6|7733.3|7723.3|3
1607322970000|2020-12-07 06:36:10|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607322980000|2020-12-07 06:36:20|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|3
1607322990000|2020-12-07 06:36:30|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607323000000|2020-12-07 06:36:40|7733.1|7723.1|7733.1|7723.1|7733.6|7723.6|7732.9|7722.9|4
1607323010000|2020-12-07 06:36:50|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|4
1607323020000|2020-12-07 06:37:00|7733.1|7723.1|7732.6|7722.6|7733.1|7723.1|7732.4|7722.4|6
1607323030000|2020-12-07 06:37:10|7732.9|7722.9|7733.1|7723.1|7733.4|7723.4|7732.9|7722.9|4
1607323040000|2020-12-07 06:37:20|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|2
1607323050000|2020-12-07 06:37:30|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607323060000|2020-12-07 06:37:40|7733.8|7723.8|7734.6|7724.6|7734.6|7724.6|7733.8|7723.8|5
1607323070000|2020-12-07 06:37:50|7734.3|7724.3|7734.1|7724.1|7734.5|7724.5|7734.1|7724.1|4
1607323080000|2020-12-07 06:38:00|7734.4|7724.4|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|3
1607323100000|2020-12-07 06:38:20|7734.3|7724.3|7734.6|7724.6|7734.6|7724.6|7734.3|7724.3|3
1607323110000|2020-12-07 06:38:30|7735.4|7725.4|7733.9|7723.9|7735.4|7725.4|7733.6|7723.6|16
1607323120000|2020-12-07 06:38:40|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7733.4|7723.4|14
1607323130000|2020-12-07 06:38:50|7734.1|7724.1|7734.1|7724.1|7734.3|7724.3|7733.6|7723.6|12
1607323140000|2020-12-07 06:39:00|7734|7724|7735.1|7725.1|7735.1|7725.1|7734|7724|12
1607323150000|2020-12-07 06:39:10|7735.3|7725.3|7735.8|7725.8|7735.8|7725.8|7735.3|7725.3|3
1607323160000|2020-12-07 06:39:20|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607323200000|2020-12-07 06:40:00|7735.6|7725.6|7736.4|7726.4|7736.9|7726.9|7735.6|7725.6|6
1607323210000|2020-12-07 06:40:10|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.4|7725.4|3
1607323220000|2020-12-07 06:40:20|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|4
1607323230000|2020-12-07 06:40:30|7735.4|7725.4|7734.4|7724.4|7735.6|7725.6|7734.4|7724.4|7
1607323250000|2020-12-07 06:40:50|7734.1|7724.1|7734.1|7724.1|7734.3|7724.3|7733.6|7723.6|6
1607323260000|2020-12-07 06:41:00|7733.9|7723.9|7732.4|7722.4|7733.9|7723.9|7732.4|7722.4|7
1607323270000|2020-12-07 06:41:10|7732.6|7722.6|7732.8|7722.8|7733|7723|7732.4|7722.4|7
1607323280000|2020-12-07 06:41:20|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|4
1607323290000|2020-12-07 06:41:30|7732.1|7722.1|7729.1|7719.1|7732.1|7722.1|7728.1|7718.1|14
1607323300000|2020-12-07 06:41:40|7729|7719|7729.1|7719.1|7729.1|7719.1|7728.3|7718.3|10
1607323310000|2020-12-07 06:41:50|7729.4|7719.4|7728.9|7718.9|7729.9|7719.9|7728.1|7718.1|11
1607323320000|2020-12-07 06:42:00|7729.1|7719.1|7729.4|7719.4|7729.6|7719.6|7729.1|7719.1|4
1607323330000|2020-12-07 06:42:10|7729.6|7719.6|7729.4|7719.4|7729.6|7719.6|7729.4|7719.4|7
1607323340000|2020-12-07 06:42:20|7729.6|7719.6|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|2
1607323350000|2020-12-07 06:42:30|7730|7720|7730|7720|7730|7720|7730|7720|1
1607323360000|2020-12-07 06:42:40|7730.3|7720.3|7731.1|7721.1|7731.1|7721.1|7730.3|7720.3|3
1607323370000|2020-12-07 06:42:50|7730.9|7720.9|7730.4|7720.4|7730.9|7720.9|7730|7720|7
1607323380000|2020-12-07 06:43:00|7730.6|7720.6|7730.8|7720.8|7731.1|7721.1|7730.6|7720.6|4
1607323390000|2020-12-07 06:43:10|7730.9|7720.9|7730.8|7720.8|7731.1|7721.1|7730.8|7720.8|7
1607323400000|2020-12-07 06:43:20|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.6|7720.6|2
1607323410000|2020-12-07 06:43:30|7730.4|7720.4|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|7
1607323420000|2020-12-07 06:43:40|7729.9|7719.9|7729.9|7719.9|7730.4|7720.4|7729.9|7719.9|4
1607323430000|2020-12-07 06:43:50|7729.6|7719.6|7728.9|7718.9|7729.6|7719.6|7728.9|7718.9|3
1607323440000|2020-12-07 06:44:00|7728.6|7718.6|7728.1|7718.1|7728.6|7718.6|7727.6|7717.6|7
1607323450000|2020-12-07 06:44:10|7729.1|7719.1|7727.9|7717.9|7729.4|7719.4|7727.4|7717.4|12
1607323460000|2020-12-07 06:44:20|7727.4|7717.4|7727.1|7717.1|7727.4|7717.4|7726.4|7716.4|13
1607323470000|2020-12-07 06:44:30|7727.4|7717.4|7727.4|7717.4|7727.4|7717.4|7726.6|7716.6|7
1607323480000|2020-12-07 06:44:40|7727.5|7717.5|7728.3|7718.3|7728.3|7718.3|7727.5|7717.5|2
1607323490000|2020-12-07 06:44:50|7728.4|7718.4|7729.4|7719.4|7729.4|7719.4|7728.4|7718.4|4
1607323500000|2020-12-07 06:45:00|7729.3|7719.3|7729.4|7719.4|7729.4|7719.4|7729.3|7719.3|2
1607323510000|2020-12-07 06:45:10|7729.3|7719.3|7728.9|7718.9|7729.3|7719.3|7728.6|7718.6|7
1607323520000|2020-12-07 06:45:20|7729.1|7719.1|7729.3|7719.3|7729.3|7719.3|7729.1|7719.1|2
1607323530000|2020-12-07 06:45:30|7728.9|7718.9|7728.9|7718.9|7729.1|7719.1|7728.9|7718.9|3
1607323540000|2020-12-07 06:45:40|7728.6|7718.6|7729.5|7719.5|7729.5|7719.5|7728.1|7718.1|5
1607323550000|2020-12-07 06:45:50|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|3
1607323560000|2020-12-07 06:46:00|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.9|7718.9|6
1607323570000|2020-12-07 06:46:10|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7727.6|7717.6|7
1607323580000|2020-12-07 06:46:20|7727.9|7717.9|7726.1|7716.1|7727.9|7717.9|7726.1|7716.1|9
1607323590000|2020-12-07 06:46:30|7726.4|7716.4|7726.1|7716.1|7727.1|7717.1|7726|7716|8
1607323600000|2020-12-07 06:46:40|7726|7716|7725.5|7715.5|7726.1|7716.1|7724.9|7714.9|12
1607323610000|2020-12-07 06:46:50|7725.4|7715.4|7723.9|7713.9|7725.4|7715.4|7723.9|7713.9|7
1607323620000|2020-12-07 06:47:00|7723.6|7713.6|7723|7713|7723.6|7713.6|7721.9|7711.9|11
1607323630000|2020-12-07 06:47:10|7722.6|7712.6|7724.9|7714.9|7724.9|7714.9|7722.6|7712.6|10
1607323640000|2020-12-07 06:47:20|7724.6|7714.6|7722.9|7712.9|7724.6|7714.6|7722.6|7712.6|8
1607323650000|2020-12-07 06:47:30|7722.4|7712.4|7724|7714|7724.1|7714.1|7722.4|7712.4|7
1607323660000|2020-12-07 06:47:40|7723.9|7713.9|7722.9|7712.9|7723.9|7713.9|7722.9|7712.9|4
1607323670000|2020-12-07 06:47:50|7722.4|7712.4|7720.9|7710.9|7722.4|7712.4|7720.9|7710.9|8
1607323680000|2020-12-07 06:48:00|7720.6|7710.6|7720.1|7710.1|7720.6|7710.6|7719.9|7709.9|9
1607323690000|2020-12-07 06:48:10|7720.4|7710.4|7718.6|7708.6|7720.9|7710.9|7718.6|7708.6|11
1607323700000|2020-12-07 06:48:20|7718.1|7708.1|7717.4|7707.4|7719|7709|7717.1|7707.1|17
1607323710000|2020-12-07 06:48:30|7717.6|7707.6|7717.8|7707.8|7718.6|7708.6|7717.4|7707.4|15
1607323720000|2020-12-07 06:48:40|7717.6|7707.6|7718|7708|7718|7708|7717.1|7707.1|12
1607323730000|2020-12-07 06:48:50|7718.1|7708.1|7722.1|7712.1|7722.9|7712.9|7718.1|7708.1|15
1607323740000|2020-12-07 06:49:00|7721.4|7711.4|7724.1|7714.1|7724.1|7714.1|7721.4|7711.4|19
1607323750000|2020-12-07 06:49:10|7724.6|7714.6|7723.3|7713.3|7724.6|7714.6|7723.3|7713.3|9
1607323760000|2020-12-07 06:49:20|7723.1|7713.1|7720.6|7710.6|7723.1|7713.1|7720.5|7710.5|11
1607323770000|2020-12-07 06:49:30|7720.4|7710.4|7720.6|7710.6|7720.9|7710.9|7719.4|7709.4|13
1607323780000|2020-12-07 06:49:40|7720.4|7710.4|7720|7710|7720.6|7710.6|7720|7710|4
1607323790000|2020-12-07 06:49:50|7719.6|7709.6|7720.6|7710.6|7720.6|7710.6|7719.6|7709.6|4
1607323800000|2020-12-07 06:50:00|7720.9|7710.9|7719.6|7709.6|7721.9|7711.9|7719.6|7709.6|11
1607323810000|2020-12-07 06:50:10|7719.4|7709.4|7718.9|7708.9|7719.6|7709.6|7718.4|7708.4|7
1607323820000|2020-12-07 06:50:20|7718.6|7708.6|7718.4|7708.4|7718.6|7708.6|7718|7708|5
1607323830000|2020-12-07 06:50:30|7718|7708|7717.4|7707.4|7718|7708|7717.4|7707.4|3
1607323840000|2020-12-07 06:50:40|7716.9|7706.9|7716.1|7706.1|7717.4|7707.4|7716.1|7706.1|12
1607323850000|2020-12-07 06:50:50|7715.9|7705.9|7715.4|7705.4|7715.9|7705.9|7715.1|7705.1|5
1607323860000|2020-12-07 06:51:00|7714.4|7704.4|7715.1|7705.1|7715.9|7705.9|7714.4|7704.4|10
1607323870000|2020-12-07 06:51:10|7714.9|7704.9|7715.1|7705.1|7715.1|7705.1|7714.6|7704.6|8
1607323880000|2020-12-07 06:51:20|7714.9|7704.9|7714.1|7704.1|7714.9|7704.9|7713.6|7703.6|8
1607323890000|2020-12-07 06:51:30|7713.9|7703.9|7714.1|7704.1|7714.1|7704.1|7713.6|7703.6|4
1607323900000|2020-12-07 06:51:40|7714.3|7704.3|7713.1|7703.1|7714.3|7704.3|7713.1|7703.1|6
1607323910000|2020-12-07 06:51:50|7713.4|7703.4|7714.4|7704.4|7714.4|7704.4|7713.4|7703.4|5
1607323920000|2020-12-07 06:52:00|7714.1|7704.1|7712.4|7702.4|7714.1|7704.1|7712.4|7702.4|6
1607323930000|2020-12-07 06:52:10|7712.1|7702.1|7711.6|7701.6|7712.1|7702.1|7711.4|7701.4|3
1607323940000|2020-12-07 06:52:20|7711.4|7701.4|7711.9|7701.9|7711.9|7701.9|7710.6|7700.6|7
1607323950000|2020-12-07 06:52:30|7712|7702|7713.9|7703.9|7713.9|7703.9|7711.9|7701.9|15
1607323960000|2020-12-07 06:52:40|7714.1|7704.1|7713.3|7703.3|7714.1|7704.1|7712.9|7702.9|13
1607323970000|2020-12-07 06:52:50|7713.5|7703.5|7714.6|7704.6|7714.6|7704.6|7713.1|7703.1|7
1607323980000|2020-12-07 06:53:00|7714.4|7704.4|7715.4|7705.4|7715.4|7705.4|7714.1|7704.1|9
1607323990000|2020-12-07 06:53:10|7715.6|7705.6|7715.6|7705.6|7716.1|7706.1|7715.6|7705.6|7
1607324000000|2020-12-07 06:53:20|7715.9|7705.9|7716.8|7706.8|7717.1|7707.1|7715.9|7705.9|7
1607324010000|2020-12-07 06:53:30|7716.6|7706.6|7713.9|7703.9|7716.6|7706.6|7713.9|7703.9|12
1607324020000|2020-12-07 06:53:40|7715|7705|7714.6|7704.6|7715|7705|7713.9|7703.9|7
1607324030000|2020-12-07 06:53:50|7714.4|7704.4|7713.1|7703.1|7714.6|7704.6|7713.1|7703.1|9
1607324040000|2020-12-07 06:54:00|7713.4|7703.4|7714.6|7704.6|7714.9|7704.9|7713.4|7703.4|7
1607324050000|2020-12-07 06:54:10|7714.4|7704.4|7714.6|7704.6|7714.6|7704.6|7714.4|7704.4|4
1607324060000|2020-12-07 06:54:20|7714.4|7704.4|7713.9|7703.9|7714.6|7704.6|7713.9|7703.9|11
1607324070000|2020-12-07 06:54:30|7714.4|7704.4|7713.6|7703.6|7714.6|7704.6|7713.4|7703.4|11
1607324080000|2020-12-07 06:54:40|7713.4|7703.4|7713.4|7703.4|7713.4|7703.4|7713.4|7703.4|1
1607324090000|2020-12-07 06:54:50|7713.5|7703.5|7711.9|7701.9|7713.5|7703.5|7711.9|7701.9|6
1607324100000|2020-12-07 06:55:00|7712.1|7702.1|7712.1|7702.1|7712.6|7702.6|7712.1|7702.1|5
1607324110000|2020-12-07 06:55:10|7711.9|7701.9|7713.6|7703.6|7713.6|7703.6|7711.4|7701.4|12
1607324120000|2020-12-07 06:55:20|7713.4|7703.4|7713.4|7703.4|7714.4|7704.4|7713.4|7703.4|9
1607324130000|2020-12-07 06:55:30|7712.9|7702.9|7712.4|7702.4|7713.5|7703.5|7712.4|7702.4|5
1607324140000|2020-12-07 06:55:40|7712.1|7702.1|7711.4|7701.4|7712.4|7702.4|7711.1|7701.1|9
1607324150000|2020-12-07 06:55:50|7711.1|7701.1|7710|7700|7711.1|7701.1|7709.6|7699.6|4
1607324160000|2020-12-07 06:56:00|7709.8|7699.8|7708.3|7698.3|7709.8|7699.8|7708.3|7698.3|13
1607324170000|2020-12-07 06:56:10|7708.1|7698.1|7707.6|7697.6|7708.1|7698.1|7706.6|7696.6|13
1607324180000|2020-12-07 06:56:20|7707.9|7697.9|7708.1|7698.1|7708.8|7698.8|7707.9|7697.9|6
1607324190000|2020-12-07 06:56:30|7707.9|7697.9|7708.4|7698.4|7709.1|7699.1|7707.9|7697.9|10
1607324200000|2020-12-07 06:56:40|7708.6|7698.6|7708.6|7698.6|7709.8|7699.8|7708.6|7698.6|16
1607324210000|2020-12-07 06:56:50|7708.4|7698.4|7707.6|7697.6|7708.9|7698.9|7707.6|7697.6|10
1607324220000|2020-12-07 06:57:00|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.6|7695.6|7
1607324230000|2020-12-07 06:57:10|7706.3|7696.3|7708.9|7698.9|7708.9|7698.9|7706.3|7696.3|12
1607324240000|2020-12-07 06:57:20|7708.4|7698.4|7709.9|7699.9|7710.1|7700.1|7708.4|7698.4|7
1607324250000|2020-12-07 06:57:30|7710.1|7700.1|7710|7700|7710.1|7700.1|7709.6|7699.6|7
1607324260000|2020-12-07 06:57:40|7710.4|7700.4|7710.9|7700.9|7711.4|7701.4|7710.4|7700.4|6
1607324280000|2020-12-07 06:58:00|7710.6|7700.6|7711.1|7701.1|7711.1|7701.1|7710.4|7700.4|5
1607324290000|2020-12-07 06:58:10|7711.4|7701.4|7710.6|7700.6|7711.4|7701.4|7710.6|7700.6|3
1607324300000|2020-12-07 06:58:20|7711.1|7701.1|7711.4|7701.4|7711.6|7701.6|7711.1|7701.1|4
1607324310000|2020-12-07 06:58:30|7711.1|7701.1|7712.5|7702.5|7712.5|7702.5|7711.1|7701.1|7
1607324320000|2020-12-07 06:58:40|7712.4|7702.4|7712.5|7702.5|7712.5|7702.5|7712.1|7702.1|4
1607324340000|2020-12-07 06:59:00|7712.9|7702.9|7714.6|7704.6|7714.6|7704.6|7712.9|7702.9|8
1607324350000|2020-12-07 06:59:10|7714.5|7704.5|7715.1|7705.1|7715.4|7705.4|7714.4|7704.4|12
1607324360000|2020-12-07 06:59:20|7715.3|7705.3|7715.6|7705.6|7716.4|7706.4|7714.4|7704.4|14
1607324370000|2020-12-07 06:59:30|7715.8|7705.8|7715.4|7705.4|7715.8|7705.8|7715.1|7705.1|4
1607324380000|2020-12-07 06:59:40|7715.1|7705.1|7714.6|7704.6|7715.4|7705.4|7714.6|7704.6|5
1607324390000|2020-12-07 06:59:50|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7713.6|7703.6|8
1607324400000|2020-12-07 07:00:00|7715.1|7705.1|7714.6|7704.6|7715.1|7705.1|7713.6|7703.6|7
1607324410000|2020-12-07 07:00:10|7714.4|7704.4|7714.1|7704.1|7714.4|7704.4|7713.9|7703.9|4
1607324420000|2020-12-07 07:00:20|7714.4|7704.4|7714.4|7704.4|7714.6|7704.6|7714.4|7704.4|3
1607324430000|2020-12-07 07:00:30|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607324440000|2020-12-07 07:00:40|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|1
1607324450000|2020-12-07 07:00:50|7713.6|7703.6|7710.6|7700.6|7713.6|7703.6|7710.6|7700.6|4
1607324460000|2020-12-07 07:01:00|7710.4|7700.4|7712.6|7702.6|7712.6|7702.6|7710.4|7700.4|6
1607324470000|2020-12-07 07:01:10|7712.4|7702.4|7711.9|7701.9|7712.4|7702.4|7711.9|7701.9|3
1607324480000|2020-12-07 07:01:20|7712.1|7702.1|7712.5|7702.5|7712.9|7702.9|7712.1|7702.1|4
1607324500000|2020-12-07 07:01:40|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7711.9|7701.9|6
1607324510000|2020-12-07 07:01:50|7712.4|7702.4|7712.4|7702.4|7712.4|7702.4|7712.4|7702.4|1
1607324520000|2020-12-07 07:02:00|7712.6|7702.6|7712.9|7702.9|7713|7703|7712.6|7702.6|4
1607324530000|2020-12-07 07:02:10|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|1
1607324550000|2020-12-07 07:02:30|7712.4|7702.4|7712.6|7702.6|7712.8|7702.8|7712.1|7702.1|5
1607324560000|2020-12-07 07:02:40|7712.9|7702.9|7712.9|7702.9|7712.9|7702.9|7712.9|7702.9|1
1607324570000|2020-12-07 07:02:50|7712.6|7702.6|7714.4|7704.4|7714.4|7704.4|7712.1|7702.1|6
1607324590000|2020-12-07 07:03:10|7714.6|7704.6|7714.1|7704.1|7714.6|7704.6|7714.1|7704.1|2
1607324600000|2020-12-07 07:03:20|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|1
1607324630000|2020-12-07 07:03:50|7714.3|7704.3|7714.3|7704.3|7714.3|7704.3|7714.3|7704.3|1
1607324640000|2020-12-07 07:04:00|7715.1|7705.1|7714.9|7704.9|7715.3|7705.3|7714.9|7704.9|3
1607324650000|2020-12-07 07:04:10|7715.3|7705.3|7715.6|7705.6|7715.6|7705.6|7715.3|7705.3|2
1607324660000|2020-12-07 07:04:20|7715.4|7705.4|7714.6|7704.6|7715.6|7705.6|7714.6|7704.6|4
1607324680000|2020-12-07 07:04:40|7714.5|7704.5|7713.4|7703.4|7714.5|7704.5|7713.4|7703.4|4
1607324710000|2020-12-07 07:05:10|7713.6|7703.6|7713.6|7703.6|7713.6|7703.6|7713.6|7703.6|1
1607324720000|2020-12-07 07:05:20|7713.4|7703.4|7713.4|7703.4|7713.4|7703.4|7713.4|7703.4|1
1607324730000|2020-12-07 07:05:30|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|1
1607324740000|2020-12-07 07:05:40|7712.9|7702.9|7712.9|7702.9|7712.9|7702.9|7712.9|7702.9|1
1607324750000|2020-12-07 07:05:50|7712.5|7702.5|7712.4|7702.4|7712.9|7702.9|7712.1|7702.1|7
1607324760000|2020-12-07 07:06:00|7711.4|7701.4|7710.6|7700.6|7711.4|7701.4|7710.6|7700.6|4
1607324770000|2020-12-07 07:06:10|7710.4|7700.4|7710.6|7700.6|7711.1|7701.1|7710.4|7700.4|7
1607324780000|2020-12-07 07:06:20|7710.9|7700.9|7711.1|7701.1|7711.5|7701.5|7710.6|7700.6|6
1607324790000|2020-12-07 07:06:30|7711.3|7701.3|7711.4|7701.4|7711.4|7701.4|7711.3|7701.3|2
1607324800000|2020-12-07 07:06:40|7711.3|7701.3|7710.9|7700.9|7711.3|7701.3|7710.9|7700.9|3
1607324810000|2020-12-07 07:06:50|7710.6|7700.6|7709.1|7699.1|7710.6|7700.6|7709.1|7699.1|13
1607324820000|2020-12-07 07:07:00|7709.4|7699.4|7708.6|7698.6|7709.4|7699.4|7708.1|7698.1|7
1607324830000|2020-12-07 07:07:10|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7707.8|7697.8|6
1607324840000|2020-12-07 07:07:20|7708.1|7698.1|7706.6|7696.6|7708.1|7698.1|7706.6|7696.6|6
1607324850000|2020-12-07 07:07:30|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7705.9|7695.9|3
1607324860000|2020-12-07 07:07:40|7706.6|7696.6|7707.4|7697.4|7707.4|7697.4|7706.6|7696.6|3
1607324870000|2020-12-07 07:07:50|7706.9|7696.9|7707.9|7697.9|7707.9|7697.9|7706.9|7696.9|3
1607324880000|2020-12-07 07:08:00|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607324890000|2020-12-07 07:08:10|7708.3|7698.3|7709.3|7699.3|7709.3|7699.3|7708.3|7698.3|4
1607324900000|2020-12-07 07:08:20|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|3
1607324910000|2020-12-07 07:08:30|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607324920000|2020-12-07 07:08:40|7709.4|7699.4|7709.6|7699.6|7709.6|7699.6|7709.4|7699.4|2
1607324930000|2020-12-07 07:08:50|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607324940000|2020-12-07 07:09:00|7709.6|7699.6|7710.6|7700.6|7710.6|7700.6|7709.6|7699.6|2
1607324950000|2020-12-07 07:09:10|7710.8|7700.8|7712.1|7702.1|7712.1|7702.1|7710.8|7700.8|4
1607324960000|2020-12-07 07:09:20|7711.9|7701.9|7712.5|7702.5|7712.5|7702.5|7711.8|7701.8|4
1607324970000|2020-12-07 07:09:30|7712.6|7702.6|7713.1|7703.1|7713.1|7703.1|7712.6|7702.6|2
1607324980000|2020-12-07 07:09:40|7713.4|7703.4|7713.6|7703.6|7713.8|7703.8|7713.4|7703.4|5
1607324990000|2020-12-07 07:09:50|7713.5|7703.5|7711.4|7701.4|7713.5|7703.5|7711.4|7701.4|7
1607325000000|2020-12-07 07:10:00|7711.3|7701.3|7711|7701|7711.3|7701.3|7711|7701|2
1607325010000|2020-12-07 07:10:10|7711.1|7701.1|7711.5|7701.5|7711.5|7701.5|7711.1|7701.1|2
1607325020000|2020-12-07 07:10:20|7711.1|7701.1|7710.6|7700.6|7711.1|7701.1|7710.3|7700.3|4
1607325050000|2020-12-07 07:10:50|7710.4|7700.4|7710.1|7700.1|7710.4|7700.4|7710.1|7700.1|2
1607325060000|2020-12-07 07:11:00|7710.4|7700.4|7711.1|7701.1|7711.1|7701.1|7709.9|7699.9|7
1607325070000|2020-12-07 07:11:10|7711.6|7701.6|7712.1|7702.1|7712.1|7702.1|7711.6|7701.6|2
1607325080000|2020-12-07 07:11:20|7712.9|7702.9|7713.4|7703.4|7713.4|7703.4|7712.9|7702.9|2
1607325090000|2020-12-07 07:11:30|7713.1|7703.1|7712.5|7702.5|7713.1|7703.1|7712.4|7702.4|3
1607325100000|2020-12-07 07:11:40|7712.6|7702.6|7714.4|7704.4|7714.4|7704.4|7712.6|7702.6|4
1607325110000|2020-12-07 07:11:50|7714.5|7704.5|7714.5|7704.5|7714.5|7704.5|7714.5|7704.5|1
1607325120000|2020-12-07 07:12:00|7714.4|7704.4|7713.1|7703.1|7714.4|7704.4|7713.1|7703.1|6
1607325140000|2020-12-07 07:12:20|7713.4|7703.4|7713.5|7703.5|7713.5|7703.5|7713.4|7703.4|2
1607325150000|2020-12-07 07:12:30|7714.1|7704.1|7714.9|7704.9|7715.1|7705.1|7714.1|7704.1|5
1607325160000|2020-12-07 07:12:40|7715.1|7705.1|7716.1|7706.1|7716.1|7706.1|7715.1|7705.1|4
1607325170000|2020-12-07 07:12:50|7715.9|7705.9|7715.6|7705.6|7716.1|7706.1|7715.6|7705.6|4
1607325180000|2020-12-07 07:13:00|7715.3|7705.3|7714.6|7704.6|7715.3|7705.3|7714.4|7704.4|3
1607325190000|2020-12-07 07:13:10|7714.4|7704.4|7714.6|7704.6|7714.6|7704.6|7714.4|7704.4|2
1607325220000|2020-12-07 07:13:40|7714.4|7704.4|7712.9|7702.9|7714.4|7704.4|7712.6|7702.6|6
1607325230000|2020-12-07 07:13:50|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|7712.8|7702.8|3
1607325240000|2020-12-07 07:14:00|7712.6|7702.6|7717.1|7707.1|7717.8|7707.8|7712.6|7702.6|9
1607325250000|2020-12-07 07:14:10|7717|7707|7717.6|7707.6|7717.6|7707.6|7716.8|7706.8|6
1607325260000|2020-12-07 07:14:20|7717.9|7707.9|7717.9|7707.9|7718.4|7708.4|7717.9|7707.9|4
1607325270000|2020-12-07 07:14:30|7717.6|7707.6|7717.5|7707.5|7717.9|7707.9|7717.5|7707.5|4
1607325290000|2020-12-07 07:14:50|7717.4|7707.4|7716.6|7706.6|7717.4|7707.4|7716.6|7706.6|6
1607325300000|2020-12-07 07:15:00|7716.5|7706.5|7715.9|7705.9|7716.5|7706.5|7715.9|7705.9|2
1607325310000|2020-12-07 07:15:10|7715.6|7705.6|7714.6|7704.6|7715.6|7705.6|7714.6|7704.6|3
1607325330000|2020-12-07 07:15:30|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|1
1607325350000|2020-12-07 07:15:50|7715.4|7705.4|7715.6|7705.6|7715.6|7705.6|7715.4|7705.4|2
1607325360000|2020-12-07 07:16:00|7715.4|7705.4|7715|7705|7715.6|7705.6|7715|7705|4
1607325370000|2020-12-07 07:16:10|7715.6|7705.6|7714.9|7704.9|7715.6|7705.6|7714.9|7704.9|4
1607325390000|2020-12-07 07:16:30|7714.6|7704.6|7715.6|7705.6|7715.6|7705.6|7714.6|7704.6|4
1607325400000|2020-12-07 07:16:40|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|1
1607325410000|2020-12-07 07:16:50|7716.1|7706.1|7716.4|7706.4|7716.4|7706.4|7716.1|7706.1|2
1607325430000|2020-12-07 07:17:10|7716.6|7706.6|7717.9|7707.9|7718.4|7708.4|7716.6|7706.6|6
1607325440000|2020-12-07 07:17:20|7718.1|7708.1|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|6
1607325450000|2020-12-07 07:17:30|7716.9|7706.9|7716.6|7706.6|7716.9|7706.9|7716.4|7706.4|4
1607325460000|2020-12-07 07:17:40|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|1
1607325480000|2020-12-07 07:18:00|7716.6|7706.6|7716.9|7706.9|7716.9|7706.9|7716.6|7706.6|2
1607325490000|2020-12-07 07:18:10|7716.6|7706.6|7715.4|7705.4|7716.6|7706.6|7715.4|7705.4|7
1607325510000|2020-12-07 07:18:30|7715.3|7705.3|7715.6|7705.6|7715.6|7705.6|7715.3|7705.3|3
1607325550000|2020-12-07 07:19:10|7716.4|7706.4|7717.9|7707.9|7717.9|7707.9|7716.4|7706.4|2
1607325560000|2020-12-07 07:19:20|7718.8|7708.8|7718.4|7708.4|7718.8|7708.8|7718.4|7708.4|2
1607325580000|2020-12-07 07:19:40|7718.1|7708.1|7718.1|7708.1|7718.1|7708.1|7718.1|7708.1|1
1607325590000|2020-12-07 07:19:50|7718|7708|7716.9|7706.9|7718|7708|7716.9|7706.9|2
1607325610000|2020-12-07 07:20:10|7717.1|7707.1|7718.4|7708.4|7718.4|7708.4|7717.1|7707.1|3
1607325620000|2020-12-07 07:20:20|7718.1|7708.1|7716.9|7706.9|7718.1|7708.1|7716.9|7706.9|5
1607325630000|2020-12-07 07:20:30|7717|7707|7717.1|7707.1|7717.1|7707.1|7717|7707|2
1607325640000|2020-12-07 07:20:40|7716.9|7706.9|7716.6|7706.6|7716.9|7706.9|7716.6|7706.6|2
1607325650000|2020-12-07 07:20:50|7716.4|7706.4|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|2
1607325680000|2020-12-07 07:21:20|7716.4|7706.4|7716.5|7706.5|7716.5|7706.5|7716.1|7706.1|4
1607325690000|2020-12-07 07:21:30|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|1
1607325700000|2020-12-07 07:21:40|7716.1|7706.1|7715.6|7705.6|7716.1|7706.1|7715.6|7705.6|2
1607325710000|2020-12-07 07:21:50|7715.8|7705.8|7715.9|7705.9|7715.9|7705.9|7715.8|7705.8|2
1607325720000|2020-12-07 07:22:00|7716.1|7706.1|7715.9|7705.9|7716.6|7706.6|7715.6|7705.6|5
1607325730000|2020-12-07 07:22:10|7715.6|7705.6|7714.9|7704.9|7715.6|7705.6|7714.9|7704.9|3
1607325740000|2020-12-07 07:22:20|7715|7705|7716.4|7706.4|7716.4|7706.4|7715|7705|3
1607325750000|2020-12-07 07:22:30|7716.1|7706.1|7717.1|7707.1|7717.1|7707.1|7715.6|7705.6|7
1607325760000|2020-12-07 07:22:40|7717.4|7707.4|7717|7707|7717.9|7707.9|7717|7707|4
1607325800000|2020-12-07 07:23:20|7717.3|7707.3|7717.1|7707.1|7717.3|7707.3|7717.1|7707.1|2
1607325830000|2020-12-07 07:23:50|7717.4|7707.4|7718.1|7708.1|7718.4|7708.4|7717.4|7707.4|3
1607325850000|2020-12-07 07:24:10|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.4|7708.4|3
1607325880000|2020-12-07 07:24:40|7718.4|7708.4|7717.8|7707.8|7718.4|7708.4|7717.8|7707.8|3
1607325900000|2020-12-07 07:25:00|7717.4|7707.4|7716.6|7706.6|7717.4|7707.4|7716.6|7706.6|3
1607325940000|2020-12-07 07:25:40|7716.4|7706.4|7716|7706|7716.4|7706.4|7716|7706|2
1607325950000|2020-12-07 07:25:50|7715.9|7705.9|7716|7706|7716|7706|7715.9|7705.9|2
1607325960000|2020-12-07 07:26:00|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.6|7705.6|2
1607325970000|2020-12-07 07:26:10|7715.5|7705.5|7715.5|7705.5|7715.5|7705.5|7715.4|7705.4|3
1607325990000|2020-12-07 07:26:30|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607326000000|2020-12-07 07:26:40|7715.5|7705.5|7715.5|7705.5|7715.5|7705.5|7715.5|7705.5|1
1607326020000|2020-12-07 07:27:00|7715.6|7705.6|7716.1|7706.1|7716.5|7706.5|7715.6|7705.6|6
1607326030000|2020-12-07 07:27:10|7715.9|7705.9|7716.1|7706.1|7716.3|7706.3|7715.9|7705.9|4
1607326040000|2020-12-07 07:27:20|7715.9|7705.9|7715.4|7705.4|7715.9|7705.9|7715.1|7705.1|5
1607326050000|2020-12-07 07:27:30|7715.6|7705.6|7715.6|7705.6|7715.9|7705.9|7715.6|7705.6|3
1607326060000|2020-12-07 07:27:40|7715.9|7705.9|7716.1|7706.1|7716.1|7706.1|7715.9|7705.9|2
1607326070000|2020-12-07 07:27:50|7716.4|7706.4|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|2
1607326080000|2020-12-07 07:28:00|7716.3|7706.3|7716.3|7706.3|7716.3|7706.3|7716.3|7706.3|1
1607326100000|2020-12-07 07:28:20|7715.9|7705.9|7715.8|7705.8|7715.9|7705.9|7715.8|7705.8|2
1607326110000|2020-12-07 07:28:30|7715.9|7705.9|7716.6|7706.6|7716.6|7706.6|7715.9|7705.9|2
1607326120000|2020-12-07 07:28:40|7716.1|7706.1|7716.4|7706.4|7716.9|7706.9|7716.1|7706.1|5
1607326130000|2020-12-07 07:28:50|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|1
1607326190000|2020-12-07 07:29:50|7716.4|7706.4|7716.1|7706.1|7716.4|7706.4|7716.1|7706.1|2
1607326200000|2020-12-07 07:30:00|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|1
1607326210000|2020-12-07 07:30:10|7716.1|7706.1|7715.6|7705.6|7716.1|7706.1|7715.4|7705.4|4
1607326230000|2020-12-07 07:30:30|7715.9|7705.9|7716.3|7706.3|7716.4|7706.4|7715.9|7705.9|4
1607326250000|2020-12-07 07:30:50|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|1
1607326260000|2020-12-07 07:31:00|7716.6|7706.6|7716.6|7706.6|7717.1|7707.1|7716.6|7706.6|6
1607326280000|2020-12-07 07:31:20|7716.9|7706.9|7716.6|7706.6|7716.9|7706.9|7716.6|7706.6|2
1607326300000|2020-12-07 07:31:40|7716.4|7706.4|7716.4|7706.4|7716.6|7706.6|7716.1|7706.1|5
1607326310000|2020-12-07 07:31:50|7716.1|7706.1|7716.4|7706.4|7716.4|7706.4|7716.1|7706.1|2
1607326320000|2020-12-07 07:32:00|7716.6|7706.6|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|3
1607326330000|2020-12-07 07:32:10|7717.4|7707.4|7717.1|7707.1|7717.4|7707.4|7717.1|7707.1|2
1607326340000|2020-12-07 07:32:20|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|1
1607326350000|2020-12-07 07:32:30|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|1
1607326360000|2020-12-07 07:32:40|7716.9|7706.9|7716.4|7706.4|7716.9|7706.9|7716.4|7706.4|3
1607326390000|2020-12-07 07:33:10|7716.1|7706.1|7715.9|7705.9|7716.1|7706.1|7715.9|7705.9|2
1607326400000|2020-12-07 07:33:20|7715.8|7705.8|7715.4|7705.4|7715.8|7705.8|7715.4|7705.4|2
1607326410000|2020-12-07 07:33:30|7715.1|7705.1|7714.6|7704.6|7715.1|7705.1|7714.6|7704.6|2
1607326420000|2020-12-07 07:33:40|7715.4|7705.4|7714.4|7704.4|7715.4|7705.4|7714.4|7704.4|4
1607326440000|2020-12-07 07:34:00|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|7714.9|7704.9|1
1607326450000|2020-12-07 07:34:10|7715.1|7705.1|7713.6|7703.6|7715.9|7705.9|7712.8|7702.8|7
1607326470000|2020-12-07 07:34:30|7713.4|7703.4|7713.3|7703.3|7713.4|7703.4|7713.3|7703.3|2
1607326480000|2020-12-07 07:34:40|7712.9|7702.9|7711.9|7701.9|7712.9|7702.9|7710.6|7700.6|6
1607326490000|2020-12-07 07:34:50|7712.1|7702.1|7713|7703|7713|7703|7712.1|7702.1|4
1607326500000|2020-12-07 07:35:00|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|7713|7703|3
1607326530000|2020-12-07 07:35:30|7713.4|7703.4|7714.1|7704.1|7714.1|7704.1|7713.4|7703.4|2
1607326540000|2020-12-07 07:35:40|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|1
1607326560000|2020-12-07 07:36:00|7713.6|7703.6|7712.9|7702.9|7713.6|7703.6|7712.9|7702.9|3
1607326600000|2020-12-07 07:36:40|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|7713.1|7703.1|1
1607326620000|2020-12-07 07:37:00|7713.3|7703.3|7713.3|7703.3|7713.3|7703.3|7713.3|7703.3|1
1607326630000|2020-12-07 07:37:10|7713.8|7703.8|7714.6|7704.6|7714.9|7704.9|7713.8|7703.8|4
1607326640000|2020-12-07 07:37:20|7714.4|7704.4|7713.1|7703.1|7714.4|7704.4|7713.1|7703.1|2
1607326650000|2020-12-07 07:37:30|7712.9|7702.9|7713.1|7703.1|7713.1|7703.1|7712.6|7702.6|4
1607326660000|2020-12-07 07:37:40|7714.1|7704.1|7716.9|7706.9|7716.9|7706.9|7714.1|7704.1|5
1607326670000|2020-12-07 07:37:50|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|1
1607326680000|2020-12-07 07:38:00|7716.9|7706.9|7717.1|7707.1|7717.1|7707.1|7716.6|7706.6|5
1607326690000|2020-12-07 07:38:10|7717.3|7707.3|7717.1|7707.1|7717.3|7707.3|7717.1|7707.1|2
1607326700000|2020-12-07 07:38:20|7717.3|7707.3|7719.1|7709.1|7719.1|7709.1|7717.3|7707.3|4
1607326710000|2020-12-07 07:38:30|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|1
1607326730000|2020-12-07 07:38:50|7719.1|7709.1|7719.1|7709.1|7719.4|7709.4|7719.1|7709.1|3
1607326740000|2020-12-07 07:39:00|7718.4|7708.4|7719.3|7709.3|7719.3|7709.3|7718.4|7708.4|2
1607326770000|2020-12-07 07:39:30|7719.4|7709.4|7718.4|7708.4|7719.4|7709.4|7718.4|7708.4|4
1607326780000|2020-12-07 07:39:40|7718.1|7708.1|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|2
1607326790000|2020-12-07 07:39:50|7717.1|7707.1|7717.6|7707.6|7717.6|7707.6|7717.1|7707.1|3
1607326800000|2020-12-07 07:40:00|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|1
1607326810000|2020-12-07 07:40:10|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|7717.1|7707.1|1
1607326830000|2020-12-07 07:40:30|7717.4|7707.4|7718.4|7708.4|7718.4|7708.4|7717.4|7707.4|5
1607326840000|2020-12-07 07:40:40|7718|7708|7718.4|7708.4|7718.4|7708.4|7718|7708|3
1607326880000|2020-12-07 07:41:20|7718.3|7708.3|7718.3|7708.3|7718.3|7708.3|7718.3|7708.3|1
1607326890000|2020-12-07 07:41:30|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607326920000|2020-12-07 07:42:00|7718.6|7708.6|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|2
1607326930000|2020-12-07 07:42:10|7718.6|7708.6|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|2
1607326940000|2020-12-07 07:42:20|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|1
1607326950000|2020-12-07 07:42:30|7718.4|7708.4|7718.5|7708.5|7718.6|7708.6|7718.4|7708.4|3
1607326960000|2020-12-07 07:42:40|7718.3|7708.3|7718.3|7708.3|7718.3|7708.3|7718.3|7708.3|1
1607326970000|2020-12-07 07:42:50|7718.4|7708.4|7718.8|7708.8|7718.8|7708.8|7718.4|7708.4|2
1607326980000|2020-12-07 07:43:00|7718.9|7708.9|7719.9|7709.9|7719.9|7709.9|7718.9|7708.9|2
1607326990000|2020-12-07 07:43:10|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|1
1607327000000|2020-12-07 07:43:20|7719.1|7709.1|7718.6|7708.6|7719.1|7709.1|7718.6|7708.6|3
1607327030000|2020-12-07 07:43:50|7718.5|7708.5|7718.6|7708.6|7718.6|7708.6|7718.5|7708.5|2
1607327080000|2020-12-07 07:44:40|7718.5|7708.5|7718.4|7708.4|7718.5|7708.5|7718.4|7708.4|2
1607327090000|2020-12-07 07:44:50|7718.1|7708.1|7717.1|7707.1|7718.1|7708.1|7717.1|7707.1|3
1607327100000|2020-12-07 07:45:00|7717.4|7707.4|7717.5|7707.5|7717.5|7707.5|7717.4|7707.4|2
1607327140000|2020-12-07 07:45:40|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|1
1607327150000|2020-12-07 07:45:50|7717.1|7707.1|7716.6|7706.6|7717.1|7707.1|7716.4|7706.4|5
1607327180000|2020-12-07 07:46:20|7716.9|7706.9|7717.9|7707.9|7717.9|7707.9|7716.9|7706.9|5
1607327190000|2020-12-07 07:46:30|7718|7708|7718.4|7708.4|7718.4|7708.4|7718|7708|3
1607327200000|2020-12-07 07:46:40|7718.5|7708.5|7718.4|7708.4|7719.1|7709.1|7718.4|7708.4|3
1607327220000|2020-12-07 07:47:00|7718.5|7708.5|7718.9|7708.9|7718.9|7708.9|7718.5|7708.5|5
1607327250000|2020-12-07 07:47:30|7719.6|7709.6|7721.1|7711.1|7721.1|7711.1|7719.6|7709.6|2
1607327270000|2020-12-07 07:47:50|7720.9|7710.9|7722|7712|7722|7712|7720.9|7710.9|4
1607327280000|2020-12-07 07:48:00|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607327290000|2020-12-07 07:48:10|7722.4|7712.4|7722.1|7712.1|7722.4|7712.4|7722.1|7712.1|2
1607327300000|2020-12-07 07:48:20|7722.4|7712.4|7722.1|7712.1|7722.4|7712.4|7721.9|7711.9|4
1607327310000|2020-12-07 07:48:30|7722.4|7712.4|7722.6|7712.6|7722.6|7712.6|7722.4|7712.4|2
1607327330000|2020-12-07 07:48:50|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607327350000|2020-12-07 07:49:10|7723.6|7713.6|7723.5|7713.5|7723.6|7713.6|7723.5|7713.5|2
1607327360000|2020-12-07 07:49:20|7723.4|7713.4|7723.1|7713.1|7723.4|7713.4|7722.6|7712.6|6
1607327370000|2020-12-07 07:49:30|7722.9|7712.9|7721.9|7711.9|7722.9|7712.9|7721.9|7711.9|8
1607327380000|2020-12-07 07:49:40|7722.3|7712.3|7721.9|7711.9|7722.3|7712.3|7721.9|7711.9|2
1607327410000|2020-12-07 07:50:10|7721.6|7711.6|7721.1|7711.1|7721.6|7711.6|7721.1|7711.1|2
1607327440000|2020-12-07 07:50:40|7720.6|7710.6|7720.1|7710.1|7720.9|7710.9|7720.1|7710.1|7
1607327470000|2020-12-07 07:51:10|7719.9|7709.9|7718.4|7708.4|7719.9|7709.9|7718.4|7708.4|2
1607327480000|2020-12-07 07:51:20|7718.1|7708.1|7719.1|7709.1|7719.4|7709.4|7717.9|7707.9|9
1607327490000|2020-12-07 07:51:30|7719.4|7709.4|7719.4|7709.4|7719.6|7709.6|7719.4|7709.4|3
1607327520000|2020-12-07 07:52:00|7719.9|7709.9|7720.6|7710.6|7720.6|7710.6|7719.9|7709.9|2
1607327530000|2020-12-07 07:52:10|7720.4|7710.4|7720.6|7710.6|7720.6|7710.6|7720.4|7710.4|2
1607327540000|2020-12-07 07:52:20|7720.9|7710.9|7722.4|7712.4|7722.4|7712.4|7720.9|7710.9|4
1607327550000|2020-12-07 07:52:30|7722.9|7712.9|7723.4|7713.4|7723.4|7713.4|7722.9|7712.9|2
1607327560000|2020-12-07 07:52:40|7723.1|7713.1|7723.6|7713.6|7723.6|7713.6|7722.8|7712.8|4
1607327570000|2020-12-07 07:52:50|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|1
1607327580000|2020-12-07 07:53:00|7724.1|7714.1|7724.9|7714.9|7724.9|7714.9|7724.1|7714.1|5
1607327590000|2020-12-07 07:53:10|7724.4|7714.4|7723.9|7713.9|7724.4|7714.4|7723.9|7713.9|3
1607327600000|2020-12-07 07:53:20|7724.1|7714.1|7724.4|7714.4|7724.4|7714.4|7724.1|7714.1|2
1607327620000|2020-12-07 07:53:40|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|7724.9|7714.9|1
1607327630000|2020-12-07 07:53:50|7724.4|7714.4|7723.8|7713.8|7724.4|7714.4|7723.8|7713.8|3
1607327640000|2020-12-07 07:54:00|7724.1|7714.1|7723.9|7713.9|7724.3|7714.3|7723.9|7713.9|4
1607327650000|2020-12-07 07:54:10|7723.6|7713.6|7723.6|7713.6|7723.6|7713.6|7723.5|7713.5|3
1607327660000|2020-12-07 07:54:20|7723.9|7713.9|7724.4|7714.4|7724.4|7714.4|7723.4|7713.4|7
1607327680000|2020-12-07 07:54:40|7724.8|7714.8|7724.8|7714.8|7724.8|7714.8|7724.8|7714.8|1
1607327690000|2020-12-07 07:54:50|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|1
1607327700000|2020-12-07 07:55:00|7724.8|7714.8|7724.9|7714.9|7725.1|7715.1|7724.8|7714.8|4
1607327710000|2020-12-07 07:55:10|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.6|7714.6|2
1607327720000|2020-12-07 07:55:20|7724.6|7714.6|7724.6|7714.6|7724.6|7714.6|7724.6|7714.6|1
1607327730000|2020-12-07 07:55:30|7724.4|7714.4|7723.9|7713.9|7724.4|7714.4|7723.9|7713.9|3
1607327740000|2020-12-07 07:55:40|7724.1|7714.1|7723.6|7713.6|7724.4|7714.4|7723.6|7713.6|4
1607327750000|2020-12-07 07:55:50|7723.4|7713.4|7722.6|7712.6|7723.4|7713.4|7722.4|7712.4|4
1607327760000|2020-12-07 07:56:00|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607327770000|2020-12-07 07:56:10|7723.1|7713.1|7722.1|7712.1|7723.1|7713.1|7722.1|7712.1|2
1607327780000|2020-12-07 07:56:20|7722.4|7712.4|7721.6|7711.6|7722.4|7712.4|7721.6|7711.6|3
1607327810000|2020-12-07 07:56:50|7721.4|7711.4|7721.1|7711.1|7721.4|7711.4|7721.1|7711.1|2
1607327820000|2020-12-07 07:57:00|7721.9|7711.9|7721.6|7711.6|7721.9|7711.9|7721.6|7711.6|2
1607327840000|2020-12-07 07:57:20|7721.9|7711.9|7722.9|7712.9|7723.1|7713.1|7721.9|7711.9|5
1607327850000|2020-12-07 07:57:30|7723.1|7713.1|7723.6|7713.6|7723.6|7713.6|7723.1|7713.1|5
1607327860000|2020-12-07 07:57:40|7723.4|7713.4|7723.6|7713.6|7723.6|7713.6|7723.4|7713.4|2
1607327870000|2020-12-07 07:57:50|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|1
1607327880000|2020-12-07 07:58:00|7724.1|7714.1|7723.9|7713.9|7724.1|7714.1|7723.9|7713.9|2
1607327890000|2020-12-07 07:58:10|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|7724.4|7714.4|1
1607327900000|2020-12-07 07:58:20|7725.6|7715.6|7724.6|7714.6|7725.9|7715.9|7724.6|7714.6|7
1607327910000|2020-12-07 07:58:30|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7723.9|7713.9|8
1607327920000|2020-12-07 07:58:40|7725.4|7715.4|7726.4|7716.4|7726.4|7716.4|7725.4|7715.4|2
1607327930000|2020-12-07 07:58:50|7726.6|7716.6|7726.1|7716.1|7726.6|7716.6|7725.9|7715.9|4
1607327940000|2020-12-07 07:59:00|7726.4|7716.4|7727.6|7717.6|7727.9|7717.9|7726.4|7716.4|8
1607327950000|2020-12-07 07:59:10|7727.4|7717.4|7729.6|7719.6|7729.9|7719.9|7727.4|7717.4|8
1607327960000|2020-12-07 07:59:20|7730.1|7720.1|7730.1|7720.1|7730.9|7720.9|7730.1|7720.1|3
1607327970000|2020-12-07 07:59:30|7731.1|7721.1|7730.6|7720.6|7731.9|7721.9|7730.4|7720.4|8
1607327980000|2020-12-07 07:59:40|7731.6|7721.6|7730.1|7720.1|7731.6|7721.6|7730.1|7720.1|8
1607327990000|2020-12-07 07:59:50|7729.9|7719.9|7732.1|7722.1|7732.1|7722.1|7729.6|7719.6|8
1607328000000|2020-12-07 08:00:00|7732.4|7722.4|7732.6|7722.6|7733.9|7723.9|7729.6|7719.6|16
1607328010000|2020-12-07 08:00:10|7732.4|7722.4|7732.4|7722.4|7733.1|7723.1|7731.9|7721.9|13
1607328020000|2020-12-07 08:00:20|7731.9|7721.9|7729.9|7719.9|7731.9|7721.9|7729.9|7719.9|6
1607328030000|2020-12-07 08:00:30|7729.6|7719.6|7729.1|7719.1|7729.6|7719.6|7728.9|7718.9|4
1607328040000|2020-12-07 08:00:40|7729.4|7719.4|7728.4|7718.4|7729.6|7719.6|7728.4|7718.4|8
1607328050000|2020-12-07 08:00:50|7728.6|7718.6|7728.6|7718.6|7729.1|7719.1|7728.4|7718.4|10
1607328060000|2020-12-07 08:01:00|7728.4|7718.4|7727.1|7717.1|7728.4|7718.4|7727.1|7717.1|8
1607328070000|2020-12-07 08:01:10|7726.9|7716.9|7724.6|7714.6|7728.1|7718.1|7724.6|7714.6|16
1607328080000|2020-12-07 08:01:20|7724.9|7714.9|7725.6|7715.6|7725.9|7715.9|7724.9|7714.9|12
1607328090000|2020-12-07 08:01:30|7725.4|7715.4|7724.6|7714.6|7725.9|7715.9|7724.4|7714.4|10
1607328100000|2020-12-07 08:01:40|7724.9|7714.9|7724.1|7714.1|7725.1|7715.1|7724.1|7714.1|13
1607328110000|2020-12-07 08:01:50|7724.9|7714.9|7723.1|7713.1|7725.9|7715.9|7722.9|7712.9|13
1607328120000|2020-12-07 08:02:00|7723.6|7713.6|7723.1|7713.1|7725.1|7715.1|7723.1|7713.1|11
1607328130000|2020-12-07 08:02:10|7723.6|7713.6|7723.1|7713.1|7723.6|7713.6|7721.9|7711.9|14
1607328140000|2020-12-07 08:02:20|7722.9|7712.9|7721.1|7711.1|7722.9|7712.9|7721.1|7711.1|6
1607328150000|2020-12-07 08:02:30|7721.4|7711.4|7719.1|7709.1|7721.4|7711.4|7718.6|7708.6|12
1607328160000|2020-12-07 08:02:40|7719.9|7709.9|7717.9|7707.9|7719.9|7709.9|7717.4|7707.4|16
1607328170000|2020-12-07 08:02:50|7718.1|7708.1|7718.1|7708.1|7720.1|7710.1|7718.1|7708.1|10
1607328180000|2020-12-07 08:03:00|7718.4|7708.4|7717.4|7707.4|7718.4|7708.4|7717.4|7707.4|4
1607328190000|2020-12-07 08:03:10|7716.4|7706.4|7714.4|7704.4|7716.4|7706.4|7714.4|7704.4|13
1607328200000|2020-12-07 08:03:20|7714.1|7704.1|7713.9|7703.9|7716.1|7706.1|7713.4|7703.4|18
1607328210000|2020-12-07 08:03:30|7714.1|7704.1|7715.6|7705.6|7716.4|7706.4|7713.9|7703.9|14
1607328220000|2020-12-07 08:03:40|7715.4|7705.4|7714.1|7704.1|7715.4|7705.4|7713.6|7703.6|12
1607328230000|2020-12-07 08:03:50|7713.9|7703.9|7712.9|7702.9|7713.9|7703.9|7712.9|7702.9|5
1607328240000|2020-12-07 08:04:00|7712.6|7702.6|7712.6|7702.6|7713.1|7703.1|7712.1|7702.1|12
1607328250000|2020-12-07 08:04:10|7712.1|7702.1|7712.4|7702.4|7713.1|7703.1|7711.9|7701.9|10
1607328260000|2020-12-07 08:04:20|7712.1|7702.1|7710.9|7700.9|7712.1|7702.1|7710.6|7700.6|13
1607328270000|2020-12-07 08:04:30|7710.6|7700.6|7710.6|7700.6|7711.6|7701.6|7710.6|7700.6|6
1607328280000|2020-12-07 08:04:40|7710.4|7700.4|7712.6|7702.6|7712.6|7702.6|7710.4|7700.4|14
1607328290000|2020-12-07 08:04:50|7712.9|7702.9|7713.6|7703.6|7714.1|7704.1|7712.6|7702.6|10
1607328300000|2020-12-07 08:05:00|7713.4|7703.4|7715.6|7705.6|7716.4|7706.4|7713.4|7703.4|17
1607328310000|2020-12-07 08:05:10|7715.4|7705.4|7711.9|7701.9|7715.4|7705.4|7711.9|7701.9|16
1607328320000|2020-12-07 08:05:20|7711.6|7701.6|7708.6|7698.6|7711.6|7701.6|7708.6|7698.6|5
1607328330000|2020-12-07 08:05:30|7708.4|7698.4|7708.9|7698.9|7709.1|7699.1|7707.9|7697.9|11
1607328340000|2020-12-07 08:05:40|7708.6|7698.6|7708.4|7698.4|7708.9|7698.9|7708.1|7698.1|13
1607328350000|2020-12-07 08:05:50|7708.1|7698.1|7706.6|7696.6|7708.1|7698.1|7706.4|7696.4|15
1607328360000|2020-12-07 08:06:00|7706.4|7696.4|7706.9|7696.9|7707.6|7697.6|7705.6|7695.6|24
1607328370000|2020-12-07 08:06:10|7706.6|7696.6|7708.6|7698.6|7709.1|7699.1|7706.4|7696.4|13
1607328380000|2020-12-07 08:06:20|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|6
1607328390000|2020-12-07 08:06:30|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7707.9|7697.9|6
1607328400000|2020-12-07 08:06:40|7708.6|7698.6|7708.9|7698.9|7708.9|7698.9|7708.1|7698.1|8
1607328410000|2020-12-07 08:06:50|7709.1|7699.1|7711.4|7701.4|7712.1|7702.1|7709.1|7699.1|6
1607328420000|2020-12-07 08:07:00|7711.1|7701.1|7711.1|7701.1|7711.6|7701.6|7711.1|7701.1|5
1607328430000|2020-12-07 08:07:10|7711.4|7701.4|7712.9|7702.9|7713.1|7703.1|7711.4|7701.4|8
1607328440000|2020-12-07 08:07:20|7713.1|7703.1|7715.9|7705.9|7716.4|7706.4|7713.1|7703.1|10
1607328450000|2020-12-07 08:07:30|7716.1|7706.1|7716.1|7706.1|7716.4|7706.4|7715.6|7705.6|11
1607328460000|2020-12-07 08:07:40|7716.4|7706.4|7719.6|7709.6|7719.6|7709.6|7716.4|7706.4|14
1607328470000|2020-12-07 08:07:50|7719.4|7709.4|7718.4|7708.4|7719.6|7709.6|7718.1|7708.1|6
1607328480000|2020-12-07 08:08:00|7718.1|7708.1|7718.6|7708.6|7718.6|7708.6|7717.1|7707.1|11
1607328490000|2020-12-07 08:08:10|7718.9|7708.9|7717.4|7707.4|7719.9|7709.9|7717.4|7707.4|11
1607328500000|2020-12-07 08:08:20|7717.1|7707.1|7712.9|7702.9|7717.1|7707.1|7712.4|7702.4|8
1607328510000|2020-12-07 08:08:30|7712.6|7702.6|7712.9|7702.9|7713.4|7703.4|7712.6|7702.6|7
1607328520000|2020-12-07 08:08:40|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|3
1607328530000|2020-12-07 08:08:50|7712.4|7702.4|7713.6|7703.6|7713.6|7703.6|7712.4|7702.4|3
1607328540000|2020-12-07 08:09:00|7713.9|7703.9|7713.6|7703.6|7714.4|7704.4|7712.9|7702.9|14
1607328550000|2020-12-07 08:09:10|7713.4|7703.4|7713.6|7703.6|7713.9|7703.9|7713.1|7703.1|6
1607328560000|2020-12-07 08:09:20|7713.9|7703.9|7713.9|7703.9|7714.1|7704.1|7713.6|7703.6|5
1607328570000|2020-12-07 08:09:30|7713.6|7703.6|7713.1|7703.1|7713.6|7703.6|7712.9|7702.9|9
1607328580000|2020-12-07 08:09:40|7712.9|7702.9|7713.6|7703.6|7713.6|7703.6|7712.9|7702.9|8
1607328590000|2020-12-07 08:09:50|7713.9|7703.9|7714.6|7704.6|7714.6|7704.6|7713.9|7703.9|3
1607328600000|2020-12-07 08:10:00|7713.6|7703.6|7713.1|7703.1|7713.6|7703.6|7711.4|7701.4|14
1607328610000|2020-12-07 08:10:10|7713.4|7703.4|7716.4|7706.4|7716.6|7706.6|7713.4|7703.4|9
1607328620000|2020-12-07 08:10:20|7716.1|7706.1|7712.4|7702.4|7716.1|7706.1|7712.4|7702.4|12
1607328630000|2020-12-07 08:10:30|7712.1|7702.1|7711.4|7701.4|7712.1|7702.1|7711.1|7701.1|10
1607328640000|2020-12-07 08:10:40|7712.1|7702.1|7712.4|7702.4|7712.6|7702.6|7712.1|7702.1|4
1607328650000|2020-12-07 08:10:50|7712.1|7702.1|7710.1|7700.1|7712.1|7702.1|7709.4|7699.4|14
1607328660000|2020-12-07 08:11:00|7709.9|7699.9|7708.1|7698.1|7709.9|7699.9|7708.1|7698.1|9
1607328670000|2020-12-07 08:11:10|7708.4|7698.4|7708.1|7698.1|7708.6|7698.6|7707.9|7697.9|10
1607328680000|2020-12-07 08:11:20|7707.9|7697.9|7706.9|7696.9|7707.9|7697.9|7706.6|7696.6|9
1607328690000|2020-12-07 08:11:30|7707.1|7697.1|7707.1|7697.1|7707.9|7697.9|7706.6|7696.6|24
1607328700000|2020-12-07 08:11:40|7707.4|7697.4|7707.1|7697.1|7707.6|7697.6|7706.4|7696.4|11
1607328710000|2020-12-07 08:11:50|7706.9|7696.9|7709.1|7699.1|7709.1|7699.1|7706.4|7696.4|12
1607328720000|2020-12-07 08:12:00|7708.9|7698.9|7706.4|7696.4|7708.9|7698.9|7706.4|7696.4|5
1607328730000|2020-12-07 08:12:10|7706.1|7696.1|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|5
1607328740000|2020-12-07 08:12:20|7707.1|7697.1|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|4
1607328750000|2020-12-07 08:12:30|7707.1|7697.1|7706.4|7696.4|7707.1|7697.1|7705.4|7695.4|8
1607328760000|2020-12-07 08:12:40|7706.9|7696.9|7706.4|7696.4|7707.1|7697.1|7705.9|7695.9|14
1607328770000|2020-12-07 08:12:50|7706.1|7696.1|7706.1|7696.1|7707.4|7697.4|7705.9|7695.9|11
1607328780000|2020-12-07 08:13:00|7705.9|7695.9|7707.1|7697.1|7707.1|7697.1|7705.9|7695.9|5
1607328790000|2020-12-07 08:13:10|7706.9|7696.9|7706.1|7696.1|7707.1|7697.1|7705.9|7695.9|14
1607328800000|2020-12-07 08:13:20|7705.9|7695.9|7706.1|7696.1|7706.4|7696.4|7705.9|7695.9|4
1607328810000|2020-12-07 08:13:30|7706.4|7696.4|7706.6|7696.6|7706.6|7696.6|7706.1|7696.1|4
1607328820000|2020-12-07 08:13:40|7706.9|7696.9|7708.1|7698.1|7708.4|7698.4|7706.4|7696.4|9
1607328830000|2020-12-07 08:13:50|7707.9|7697.9|7708.6|7698.6|7708.6|7698.6|7707.4|7697.4|6
1607328840000|2020-12-07 08:14:00|7710.4|7700.4|7708.4|7698.4|7710.4|7700.4|7708.1|7698.1|15
1607328850000|2020-12-07 08:14:10|7708.6|7698.6|7710.4|7700.4|7710.4|7700.4|7708.6|7698.6|2
1607328860000|2020-12-07 08:14:20|7710.6|7700.6|7711.4|7701.4|7711.4|7701.4|7710.6|7700.6|3
1607328870000|2020-12-07 08:14:30|7710.6|7700.6|7710.4|7700.4|7711.1|7701.1|7710.4|7700.4|4
1607328880000|2020-12-07 08:14:40|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7708.4|7698.4|6
1607328890000|2020-12-07 08:14:50|7709.9|7699.9|7709.4|7699.4|7710.4|7700.4|7709.4|7699.4|8
1607328900000|2020-12-07 08:15:00|7709.1|7699.1|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|6
1607328910000|2020-12-07 08:15:10|7709.1|7699.1|7708.9|7698.9|7709.1|7699.1|7708.9|7698.9|2
1607328930000|2020-12-07 08:15:30|7708.6|7698.6|7707.9|7697.9|7708.6|7698.6|7707.1|7697.1|9
1607328940000|2020-12-07 08:15:40|7708.1|7698.1|7708.6|7698.6|7709.1|7699.1|7708.1|7698.1|12
1607328950000|2020-12-07 08:15:50|7708.4|7698.4|7707.4|7697.4|7708.6|7698.6|7707.4|7697.4|7
1607328960000|2020-12-07 08:16:00|7707.6|7697.6|7706.6|7696.6|7708.6|7698.6|7706.6|7696.6|10
1607328970000|2020-12-07 08:16:10|7706.4|7696.4|7707.6|7697.6|7708.1|7698.1|7706.4|7696.4|7
1607328980000|2020-12-07 08:16:20|7707.9|7697.9|7707.6|7697.6|7708.4|7698.4|7706.6|7696.6|17
1607328990000|2020-12-07 08:16:30|7707.1|7697.1|7707.9|7697.9|7707.9|7697.9|7707.1|7697.1|4
1607329000000|2020-12-07 08:16:40|7708.1|7698.1|7707.6|7697.6|7708.6|7698.6|7707.4|7697.4|10
1607329010000|2020-12-07 08:16:50|7708.4|7698.4|7709.6|7699.6|7710.6|7700.6|7708.4|7698.4|10
1607329020000|2020-12-07 08:17:00|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|5
1607329030000|2020-12-07 08:17:10|7709.6|7699.6|7710.6|7700.6|7711.4|7701.4|7709.4|7699.4|8
1607329040000|2020-12-07 08:17:20|7710.9|7700.9|7710.6|7700.6|7710.9|7700.9|7710.4|7700.4|8
1607329050000|2020-12-07 08:17:30|7710.4|7700.4|7710.6|7700.6|7711.1|7701.1|7709.9|7699.9|5
1607329060000|2020-12-07 08:17:40|7710.9|7700.9|7711.1|7701.1|7711.1|7701.1|7710.6|7700.6|4
1607329070000|2020-12-07 08:17:50|7711.6|7701.6|7712.4|7702.4|7712.4|7702.4|7711.6|7701.6|6
1607329080000|2020-12-07 08:18:00|7712.6|7702.6|7710.9|7700.9|7712.6|7702.6|7709.9|7699.9|8
1607329090000|2020-12-07 08:18:10|7710.6|7700.6|7710.6|7700.6|7710.6|7700.6|7710.6|7700.6|1
1607329100000|2020-12-07 08:18:20|7710.1|7700.1|7710.9|7700.9|7711.1|7701.1|7710.1|7700.1|10
1607329110000|2020-12-07 08:18:30|7710.6|7700.6|7707.9|7697.9|7710.6|7700.6|7707.9|7697.9|9
1607329120000|2020-12-07 08:18:40|7707.6|7697.6|7705.9|7695.9|7707.6|7697.6|7705.9|7695.9|6
1607329130000|2020-12-07 08:18:50|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7704.1|7694.1|8
1607329140000|2020-12-07 08:19:00|7704.6|7694.6|7699.4|7689.4|7704.6|7694.6|7696.9|7686.9|18
1607329150000|2020-12-07 08:19:10|7699.1|7689.1|7697.1|7687.1|7699.6|7689.6|7696.9|7686.9|11
1607329160000|2020-12-07 08:19:20|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|2
1607329170000|2020-12-07 08:19:30|7696.9|7686.9|7698.4|7688.4|7698.6|7688.6|7696.9|7686.9|8
1607329180000|2020-12-07 08:19:40|7698.1|7688.1|7696.4|7686.4|7698.1|7688.1|7696.4|7686.4|5
1607329190000|2020-12-07 08:19:50|7696.6|7686.6|7695.6|7685.6|7696.6|7686.6|7694.9|7684.9|16
1607329200000|2020-12-07 08:20:00|7695.4|7685.4|7693.9|7683.9|7695.4|7685.4|7693.9|7683.9|16
1607329210000|2020-12-07 08:20:10|7693.6|7683.6|7692.4|7682.4|7693.6|7683.6|7692.4|7682.4|8
1607329220000|2020-12-07 08:20:20|7692.1|7682.1|7694.4|7684.4|7694.4|7684.4|7691.6|7681.6|17
1607329230000|2020-12-07 08:20:30|7694.9|7684.9|7691.9|7681.9|7695.6|7685.6|7691.6|7681.6|19
1607329240000|2020-12-07 08:20:40|7692.6|7682.6|7690.9|7680.9|7692.6|7682.6|7690.6|7680.6|11
1607329250000|2020-12-07 08:20:50|7691.1|7681.1|7688.4|7678.4|7691.1|7681.1|7688.4|7678.4|13
1607329260000|2020-12-07 08:21:00|7688.6|7678.6|7689.9|7679.9|7689.9|7679.9|7688.6|7678.6|6
1607329270000|2020-12-07 08:21:10|7690.1|7680.1|7689.9|7679.9|7690.4|7680.4|7689.4|7679.4|8
1607329280000|2020-12-07 08:21:20|7690.1|7680.1|7687.1|7677.1|7690.1|7680.1|7686.4|7676.4|15
1607329290000|2020-12-07 08:21:30|7688.1|7678.1|7686.1|7676.1|7688.1|7678.1|7686.1|7676.1|7
1607329300000|2020-12-07 08:21:40|7686.4|7676.4|7687.6|7677.6|7688.6|7678.6|7686.4|7676.4|16
1607329310000|2020-12-07 08:21:50|7687.4|7677.4|7688.1|7678.1|7688.6|7678.6|7687.1|7677.1|10
1607329320000|2020-12-07 08:22:00|7688.4|7678.4|7690.6|7680.6|7690.9|7680.9|7688.4|7678.4|13
1607329330000|2020-12-07 08:22:10|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7689.9|7679.9|10
1607329340000|2020-12-07 08:22:20|7690.6|7680.6|7692.4|7682.4|7692.9|7682.9|7690.4|7680.4|8
1607329350000|2020-12-07 08:22:30|7692.6|7682.6|7692.4|7682.4|7693.1|7683.1|7692.4|7682.4|6
1607329360000|2020-12-07 08:22:40|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7691.9|7681.9|3
1607329370000|2020-12-07 08:22:50|7692.1|7682.1|7690.1|7680.1|7692.1|7682.1|7690.1|7680.1|4
1607329380000|2020-12-07 08:23:00|7690.4|7680.4|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|6
1607329390000|2020-12-07 08:23:10|7689.9|7679.9|7691.6|7681.6|7691.6|7681.6|7689.9|7679.9|7
1607329400000|2020-12-07 08:23:20|7692.1|7682.1|7691.6|7681.6|7692.1|7682.1|7691.6|7681.6|3
1607329410000|2020-12-07 08:23:30|7691.9|7681.9|7692.9|7682.9|7692.9|7682.9|7691.9|7681.9|4
1607329420000|2020-12-07 08:23:40|7692.6|7682.6|7693.1|7683.1|7693.4|7683.4|7692.1|7682.1|11
1607329430000|2020-12-07 08:23:50|7693.4|7683.4|7693.9|7683.9|7694.1|7684.1|7693.1|7683.1|9
1607329440000|2020-12-07 08:24:00|7693.6|7683.6|7691.1|7681.1|7693.6|7683.6|7691.1|7681.1|7
1607329450000|2020-12-07 08:24:10|7690.6|7680.6|7691.4|7681.4|7691.4|7681.4|7689.9|7679.9|6
1607329460000|2020-12-07 08:24:20|7691.6|7681.6|7691.1|7681.1|7691.9|7681.9|7691.1|7681.1|5
1607329470000|2020-12-07 08:24:30|7691.4|7681.4|7688.6|7678.6|7691.4|7681.4|7688.4|7678.4|10
1607329480000|2020-12-07 08:24:40|7688.9|7678.9|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|5
1607329490000|2020-12-07 08:24:50|7689.1|7679.1|7690.1|7680.1|7690.1|7680.1|7688.6|7678.6|8
1607329500000|2020-12-07 08:25:00|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.1|7679.1|5
1607329510000|2020-12-07 08:25:10|7689.1|7679.1|7688.4|7678.4|7689.1|7679.1|7688.4|7678.4|2
1607329520000|2020-12-07 08:25:20|7688.1|7678.1|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|2
1607329530000|2020-12-07 08:25:30|7687.9|7677.9|7688.6|7678.6|7688.9|7678.9|7687.9|7677.9|3
1607329540000|2020-12-07 08:25:40|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607329550000|2020-12-07 08:25:50|7688.6|7678.6|7691.1|7681.1|7691.1|7681.1|7688.6|7678.6|9
1607329560000|2020-12-07 08:26:00|7691.6|7681.6|7688.1|7678.1|7691.6|7681.6|7688.1|7678.1|14
1607329570000|2020-12-07 08:26:10|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7688.1|7678.1|2
1607329580000|2020-12-07 08:26:20|7687.9|7677.9|7688.9|7678.9|7688.9|7678.9|7687.9|7677.9|6
1607329590000|2020-12-07 08:26:30|7689.1|7679.1|7689.9|7679.9|7689.9|7679.9|7689.1|7679.1|5
1607329600000|2020-12-07 08:26:40|7690.1|7680.1|7689.1|7679.1|7691.1|7681.1|7689.1|7679.1|10
1607329610000|2020-12-07 08:26:50|7689.4|7679.4|7689.1|7679.1|7690.6|7680.6|7688.9|7678.9|12
1607329620000|2020-12-07 08:27:00|7689.4|7679.4|7685.9|7675.9|7689.6|7679.6|7685.9|7675.9|8
1607329630000|2020-12-07 08:27:10|7686.1|7676.1|7686.6|7676.6|7686.9|7676.9|7686.1|7676.1|5
1607329640000|2020-12-07 08:27:20|7686.9|7676.9|7687.4|7677.4|7687.4|7677.4|7685.6|7675.6|6
1607329650000|2020-12-07 08:27:30|7687.1|7677.1|7685.9|7675.9|7687.1|7677.1|7685.9|7675.9|4
1607329660000|2020-12-07 08:27:40|7685.6|7675.6|7687.9|7677.9|7687.9|7677.9|7685.6|7675.6|12
1607329670000|2020-12-07 08:27:50|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7687.6|7677.6|7
1607329680000|2020-12-07 08:28:00|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7687.1|7677.1|7
1607329690000|2020-12-07 08:28:10|7688.6|7678.6|7688.6|7678.6|7688.9|7678.9|7688.6|7678.6|3
1607329700000|2020-12-07 08:28:20|7688.1|7678.1|7688.9|7678.9|7690.4|7680.4|7688.1|7678.1|9
1607329710000|2020-12-07 08:28:30|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7687.9|7677.9|7
1607329720000|2020-12-07 08:28:40|7688.4|7678.4|7688.9|7678.9|7689.4|7679.4|7688.4|7678.4|7
1607329730000|2020-12-07 08:28:50|7688.6|7678.6|7688.1|7678.1|7688.9|7678.9|7688.1|7678.1|6
1607329740000|2020-12-07 08:29:00|7687.9|7677.9|7687.1|7677.1|7687.9|7677.9|7686.4|7676.4|5
1607329750000|2020-12-07 08:29:10|7686.4|7676.4|7687.9|7677.9|7687.9|7677.9|7686.4|7676.4|7
1607329760000|2020-12-07 08:29:20|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7686.6|7676.6|12
1607329770000|2020-12-07 08:29:30|7687.4|7677.4|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|4
1607329780000|2020-12-07 08:29:40|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1607329790000|2020-12-07 08:29:50|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|4
1607329800000|2020-12-07 08:30:00|7686.6|7676.6|7681.1|7671.1|7687.1|7677.1|7681.1|7671.1|7
1607329810000|2020-12-07 08:30:10|7681.4|7671.4|7680.9|7670.9|7681.6|7671.6|7680.9|7670.9|13
1607329820000|2020-12-07 08:30:20|7681.1|7671.1|7683.9|7673.9|7684.1|7674.1|7681.1|7671.1|15
1607329830000|2020-12-07 08:30:30|7683.6|7673.6|7683.9|7673.9|7684.4|7674.4|7683.6|7673.6|8
1607329840000|2020-12-07 08:30:40|7684.1|7674.1|7682.9|7672.9|7684.4|7674.4|7682.6|7672.6|11
1607329850000|2020-12-07 08:30:50|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|8
1607329860000|2020-12-07 08:31:00|7683.1|7673.1|7681.6|7671.6|7683.1|7673.1|7680.9|7670.9|10
1607329870000|2020-12-07 08:31:10|7681.4|7671.4|7682.1|7672.1|7682.9|7672.9|7681.4|7671.4|10
1607329880000|2020-12-07 08:31:20|7681.9|7671.9|7681.9|7671.9|7682.1|7672.1|7681.9|7671.9|5
1607329890000|2020-12-07 08:31:30|7681.6|7671.6|7680.4|7670.4|7681.6|7671.6|7680.4|7670.4|8
1607329900000|2020-12-07 08:31:40|7680.6|7670.6|7675.9|7665.9|7680.6|7670.6|7675.9|7665.9|15
1607329910000|2020-12-07 08:31:50|7675.6|7665.6|7673.1|7663.1|7675.6|7665.6|7672.4|7662.4|23
1607329920000|2020-12-07 08:32:00|7673.4|7663.4|7673.1|7663.1|7673.4|7663.4|7671.1|7661.1|17
1607329930000|2020-12-07 08:32:10|7673.4|7663.4|7670.9|7660.9|7673.4|7663.4|7668.9|7658.9|16
1607329940000|2020-12-07 08:32:20|7671.1|7661.1|7670.6|7660.6|7671.4|7661.4|7670.1|7660.1|17
1607329950000|2020-12-07 08:32:30|7670.4|7660.4|7670.9|7660.9|7671.6|7661.6|7670.4|7660.4|13
1607329960000|2020-12-07 08:32:40|7670.6|7660.6|7671.1|7661.1|7671.4|7661.4|7670.1|7660.1|9
1607329970000|2020-12-07 08:32:50|7670.6|7660.6|7671.1|7661.1|7671.6|7661.6|7669.6|7659.6|15
1607329980000|2020-12-07 08:33:00|7670.9|7660.9|7666.6|7656.6|7670.9|7660.9|7665.6|7655.6|22
1607329990000|2020-12-07 08:33:10|7666.9|7656.9|7669.9|7659.9|7670.6|7660.6|7666.9|7656.9|18
1607330000000|2020-12-07 08:33:20|7669.6|7659.6|7671.5|7661.5|7671.8|7661.8|7668.4|7658.4|16
1607330010000|2020-12-07 08:33:30|7671.9|7661.9|7669.3|7659.3|7671.9|7661.9|7668.9|7658.9|11
1607330020000|2020-12-07 08:33:40|7669.1|7659.1|7669.6|7659.6|7669.6|7659.6|7665.6|7655.6|17
1607330030000|2020-12-07 08:33:50|7670|7660|7669.9|7659.9|7670.1|7660.1|7668.6|7658.6|16
1607330040000|2020-12-07 08:34:00|7669.6|7659.6|7668.9|7658.9|7669.6|7659.6|7667.1|7657.1|16
1607330050000|2020-12-07 08:34:10|7668.6|7658.6|7668.4|7658.4|7669.1|7659.1|7668|7658|13
1607330060000|2020-12-07 08:34:20|7668.1|7658.1|7665.4|7655.4|7668.1|7658.1|7665.4|7655.4|14
1607330070000|2020-12-07 08:34:30|7665.1|7655.1|7664.8|7654.8|7665.1|7655.1|7663.9|7653.9|8
1607330080000|2020-12-07 08:34:40|7664.4|7654.4|7665.4|7655.4|7665.4|7655.4|7663.5|7653.5|15
1607330090000|2020-12-07 08:34:50|7665.3|7655.3|7667.1|7657.1|7667.1|7657.1|7665.3|7655.3|12
1607330100000|2020-12-07 08:35:00|7666.6|7656.6|7666.4|7656.4|7667.4|7657.4|7665.3|7655.3|12
1607330110000|2020-12-07 08:35:10|7666.5|7656.5|7666.9|7656.9|7667.4|7657.4|7666.5|7656.5|9
1607330120000|2020-12-07 08:35:20|7666.6|7656.6|7666.9|7656.9|7666.9|7656.9|7666.4|7656.4|6
1607330130000|2020-12-07 08:35:30|7667.1|7657.1|7666.1|7656.1|7668.1|7658.1|7666.1|7656.1|6
1607330140000|2020-12-07 08:35:40|7666.4|7656.4|7665.8|7655.8|7666.6|7656.6|7665.4|7655.4|12
1607330150000|2020-12-07 08:35:50|7665.5|7655.5|7667.6|7657.6|7667.6|7657.6|7665.4|7655.4|8
1607330160000|2020-12-07 08:36:00|7667.4|7657.4|7667.4|7657.4|7668.4|7658.4|7667.3|7657.3|11
1607330170000|2020-12-07 08:36:10|7667.6|7657.6|7674.5|7664.5|7674.9|7664.9|7667.6|7657.6|12
1607330180000|2020-12-07 08:36:20|7674.3|7664.3|7676.4|7666.4|7676.6|7666.6|7673.5|7663.5|11
1607330190000|2020-12-07 08:36:30|7676.3|7666.3|7673.9|7663.9|7676.3|7666.3|7673.9|7663.9|18
1607330200000|2020-12-07 08:36:40|7673.6|7663.6|7675|7665|7675|7665|7673.1|7663.1|8
1607330210000|2020-12-07 08:36:50|7674.8|7664.8|7675.4|7665.4|7675.4|7665.4|7674.8|7664.8|8
1607330220000|2020-12-07 08:37:00|7675.5|7665.5|7674.4|7664.4|7675.5|7665.5|7673.9|7663.9|13
1607330230000|2020-12-07 08:37:10|7674.3|7664.3|7674|7664|7674.6|7664.6|7673.6|7663.6|8
1607330240000|2020-12-07 08:37:20|7674.4|7664.4|7676|7666|7676|7666|7674.4|7664.4|4
1607330250000|2020-12-07 08:37:30|7675.8|7665.8|7675.1|7665.1|7675.8|7665.8|7675.1|7665.1|6
1607330260000|2020-12-07 08:37:40|7675|7665|7672.8|7662.8|7675|7665|7672.8|7662.8|8
1607330270000|2020-12-07 08:37:50|7673|7663|7673.3|7663.3|7674.1|7664.1|7672.5|7662.5|17
1607330280000|2020-12-07 08:38:00|7673.5|7663.5|7675.3|7665.3|7676|7666|7673.3|7663.3|13
1607330290000|2020-12-07 08:38:10|7675.5|7665.5|7676.3|7666.3|7677.3|7667.3|7675.5|7665.5|14
1607330300000|2020-12-07 08:38:20|7676.4|7666.4|7677.6|7667.6|7677.9|7667.9|7676.4|7666.4|15
1607330310000|2020-12-07 08:38:30|7677.4|7667.4|7676.9|7666.9|7677.4|7667.4|7675.3|7665.3|11
1607330320000|2020-12-07 08:38:40|7676.8|7666.8|7678.5|7668.5|7678.8|7668.8|7676.3|7666.3|17
1607330330000|2020-12-07 08:38:50|7678.3|7668.3|7678.5|7668.5|7678.5|7668.5|7678.3|7668.3|6
1607330340000|2020-12-07 08:39:00|7678.6|7668.6|7677.1|7667.1|7678.6|7668.6|7676.6|7666.6|10
1607330350000|2020-12-07 08:39:10|7676.9|7666.9|7677.3|7667.3|7677.6|7667.6|7676.9|7666.9|5
1607330360000|2020-12-07 08:39:20|7677.4|7667.4|7679.4|7669.4|7680.3|7670.3|7677.4|7667.4|16
1607330370000|2020-12-07 08:39:30|7679.8|7669.8|7680.1|7670.1|7680.8|7670.8|7679.4|7669.4|12
1607330380000|2020-12-07 08:39:40|7679.8|7669.8|7678.4|7668.4|7679.8|7669.8|7678.1|7668.1|7
1607330390000|2020-12-07 08:39:50|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|6
1607330400000|2020-12-07 08:40:00|7678.9|7668.9|7678.4|7668.4|7679.8|7669.8|7678.4|7668.4|9
1607330410000|2020-12-07 08:40:10|7678.3|7668.3|7678.1|7668.1|7678.3|7668.3|7677.9|7667.9|5
1607330420000|2020-12-07 08:40:20|7677.9|7667.9|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|3
1607330430000|2020-12-07 08:40:30|7677.6|7667.6|7676.4|7666.4|7677.6|7667.6|7675.9|7665.9|7
1607330440000|2020-12-07 08:40:40|7676.5|7666.5|7675.9|7665.9|7676.5|7666.5|7675.9|7665.9|3
1607330450000|2020-12-07 08:40:50|7676|7666|7675.4|7665.4|7676.5|7666.5|7675.3|7665.3|11
1607330460000|2020-12-07 08:41:00|7675.6|7665.6|7676.4|7666.4|7676.4|7666.4|7675.5|7665.5|9
1607330470000|2020-12-07 08:41:10|7676.1|7666.1|7674.6|7664.6|7676.1|7666.1|7674.1|7664.1|12
1607330480000|2020-12-07 08:41:20|7674.4|7664.4|7674.1|7664.1|7674.6|7664.6|7673.9|7663.9|8
1607330490000|2020-12-07 08:41:30|7674.3|7664.3|7674.3|7664.3|7674.5|7664.5|7673.9|7663.9|7
1607330500000|2020-12-07 08:41:40|7674.1|7664.1|7675|7665|7675|7665|7673.9|7663.9|8
1607330510000|2020-12-07 08:41:50|7675.1|7665.1|7676|7666|7676.8|7666.8|7675.1|7665.1|6
1607330520000|2020-12-07 08:42:00|7676.3|7666.3|7676.9|7666.9|7676.9|7666.9|7676|7666|7
1607330530000|2020-12-07 08:42:10|7676.6|7666.6|7675.9|7665.9|7676.9|7666.9|7675.6|7665.6|9
1607330540000|2020-12-07 08:42:20|7675.8|7665.8|7674.6|7664.6|7675.8|7665.8|7674.6|7664.6|14
1607330550000|2020-12-07 08:42:30|7674.4|7664.4|7674.5|7664.5|7674.5|7664.5|7673.4|7663.4|11
1607330560000|2020-12-07 08:42:40|7674.8|7664.8|7674.8|7664.8|7674.9|7664.9|7674.6|7664.6|4
1607330570000|2020-12-07 08:42:50|7674.9|7664.9|7674.6|7664.6|7674.9|7664.9|7674.1|7664.1|9
1607330580000|2020-12-07 08:43:00|7674.4|7664.4|7674.6|7664.6|7675.6|7665.6|7674.4|7664.4|11
1607330590000|2020-12-07 08:43:10|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7672.9|7662.9|8
1607330600000|2020-12-07 08:43:20|7673.9|7663.9|7674.9|7664.9|7674.9|7664.9|7673.6|7663.6|12
1607330610000|2020-12-07 08:43:30|7674.6|7664.6|7675.3|7665.3|7675.3|7665.3|7674.1|7664.1|7
1607330620000|2020-12-07 08:43:40|7675|7665|7675|7665|7675|7665|7675|7665|1
1607330630000|2020-12-07 08:43:50|7675.1|7665.1|7676|7666|7676|7666|7675.1|7665.1|6
1607330640000|2020-12-07 08:44:00|7675.8|7665.8|7674.1|7664.1|7676.3|7666.3|7674.1|7664.1|12
1607330660000|2020-12-07 08:44:20|7673.8|7663.8|7673.3|7663.3|7674|7664|7672.6|7662.6|12
1607330670000|2020-12-07 08:44:30|7673.1|7663.1|7673.1|7663.1|7673.1|7663.1|7671.6|7661.6|17
1607330680000|2020-12-07 08:44:40|7672.9|7662.9|7674.1|7664.1|7674.4|7664.4|7672.9|7662.9|8
1607330690000|2020-12-07 08:44:50|7674|7664|7674.3|7664.3|7674.3|7664.3|7673.3|7663.3|8
1607330700000|2020-12-07 08:45:00|7674.5|7664.5|7675.3|7665.3|7675.6|7665.6|7674.1|7664.1|10
1607330710000|2020-12-07 08:45:10|7675.4|7665.4|7675.4|7665.4|7675.5|7665.5|7675.1|7665.1|11
1607330720000|2020-12-07 08:45:20|7676.3|7666.3|7676.5|7666.5|7676.5|7666.5|7676.3|7666.3|2
1607330740000|2020-12-07 08:45:40|7676.8|7666.8|7676.3|7666.3|7676.8|7666.8|7676.3|7666.3|3
1607330750000|2020-12-07 08:45:50|7676.4|7666.4|7677.8|7667.8|7677.8|7667.8|7676.4|7666.4|7
1607330760000|2020-12-07 08:46:00|7677.9|7667.9|7680|7670|7680.3|7670.3|7677.9|7667.9|10
1607330770000|2020-12-07 08:46:10|7679.9|7669.9|7680.3|7670.3|7680.3|7670.3|7679.1|7669.1|15
1607330780000|2020-12-07 08:46:20|7680|7670|7681.3|7671.3|7681.5|7671.5|7680|7670|9
1607330790000|2020-12-07 08:46:30|7681|7671|7681.6|7671.6|7681.6|7671.6|7681|7671|6
1607330800000|2020-12-07 08:46:40|7681.5|7671.5|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|6
1607330810000|2020-12-07 08:46:50|7681.8|7671.8|7681.9|7671.9|7681.9|7671.9|7680.6|7670.6|15
1607330820000|2020-12-07 08:47:00|7681.8|7671.8|7682.1|7672.1|7682.1|7672.1|7680.8|7670.8|14
1607330830000|2020-12-07 08:47:10|7682|7672|7681.9|7671.9|7682.5|7672.5|7681.8|7671.8|13
1607330840000|2020-12-07 08:47:20|7682.1|7672.1|7682.8|7672.8|7682.8|7672.8|7681.3|7671.3|10
1607330850000|2020-12-07 08:47:30|7682.5|7672.5|7682.1|7672.1|7682.8|7672.8|7682.1|7672.1|7
1607330860000|2020-12-07 08:47:40|7681.9|7671.9|7685.6|7675.6|7685.9|7675.9|7681.9|7671.9|5
1607330870000|2020-12-07 08:47:50|7685.5|7675.5|7683.8|7673.8|7685.5|7675.5|7683.8|7673.8|5
1607330880000|2020-12-07 08:48:00|7683.1|7673.1|7682.6|7672.6|7683.1|7673.1|7682.1|7672.1|6
1607330890000|2020-12-07 08:48:10|7683|7673|7683.8|7673.8|7683.9|7673.9|7683|7673|7
1607330900000|2020-12-07 08:48:20|7683.5|7673.5|7683.8|7673.8|7683.8|7673.8|7683.1|7673.1|6
1607330910000|2020-12-07 08:48:30|7683.9|7673.9|7683.3|7673.3|7684.1|7674.1|7683.3|7673.3|5
1607330920000|2020-12-07 08:48:40|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683|7673|4
1607330930000|2020-12-07 08:48:50|7684.1|7674.1|7685.6|7675.6|7685.9|7675.9|7684.1|7674.1|18
1607330940000|2020-12-07 08:49:00|7685.9|7675.9|7684.5|7674.5|7685.9|7675.9|7684.5|7674.5|11
1607330950000|2020-12-07 08:49:10|7684.6|7674.6|7682.8|7672.8|7684.6|7674.6|7682.6|7672.6|8
1607330960000|2020-12-07 08:49:20|7683|7673|7684.6|7674.6|7684.9|7674.9|7683|7673|8
1607330970000|2020-12-07 08:49:30|7684.8|7674.8|7684.8|7674.8|7685|7675|7684.8|7674.8|5
1607330980000|2020-12-07 08:49:40|7684.5|7674.5|7683.6|7673.6|7684.5|7674.5|7683.6|7673.6|6
1607330990000|2020-12-07 08:49:50|7683.9|7673.9|7683.8|7673.8|7684|7674|7683.8|7673.8|6
1607331000000|2020-12-07 08:50:00|7683.6|7673.6|7681.6|7671.6|7683.6|7673.6|7681|7671|13
1607331010000|2020-12-07 08:50:10|7681.4|7671.4|7681.6|7671.6|7682.1|7672.1|7680.5|7670.5|13
1607331020000|2020-12-07 08:50:20|7681.9|7671.9|7682.1|7672.1|7682.8|7672.8|7681.8|7671.8|7
1607331030000|2020-12-07 08:50:30|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.9|7671.9|2
1607331040000|2020-12-07 08:50:40|7682.4|7672.4|7683.9|7673.9|7684.3|7674.3|7682.4|7672.4|7
1607331050000|2020-12-07 08:50:50|7684.1|7674.1|7684.8|7674.8|7684.9|7674.9|7684.1|7674.1|4
1607331060000|2020-12-07 08:51:00|7685.1|7675.1|7684.8|7674.8|7685.1|7675.1|7684.6|7674.6|4
1607331070000|2020-12-07 08:51:10|7685.3|7675.3|7686.3|7676.3|7686.3|7676.3|7685.3|7675.3|8
1607331080000|2020-12-07 08:51:20|7686.1|7676.1|7686.8|7676.8|7687.9|7677.9|7686|7676|9
1607331090000|2020-12-07 08:51:30|7687|7677|7688.6|7678.6|7688.6|7678.6|7686.8|7676.8|4
1607331100000|2020-12-07 08:51:40|7688.4|7678.4|7687.8|7677.8|7688.4|7678.4|7687.8|7677.8|8
1607331110000|2020-12-07 08:51:50|7687.9|7677.9|7688.3|7678.3|7688.3|7678.3|7687.9|7677.9|5
1607331120000|2020-12-07 08:52:00|7688.1|7678.1|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|3
1607331130000|2020-12-07 08:52:10|7687.5|7677.5|7687.3|7677.3|7687.6|7677.6|7687.3|7677.3|6
1607331140000|2020-12-07 08:52:20|7686.8|7676.8|7687|7677|7687|7677|7686.8|7676.8|2
1607331150000|2020-12-07 08:52:30|7686.8|7676.8|7687.5|7677.5|7687.9|7677.9|7686.8|7676.8|6
1607331160000|2020-12-07 08:52:40|7687.4|7677.4|7686.6|7676.6|7687.4|7677.4|7686.1|7676.1|9
1607331170000|2020-12-07 08:52:50|7686.5|7676.5|7684.9|7674.9|7686.5|7676.5|7684.9|7674.9|7
1607331180000|2020-12-07 08:53:00|7685|7675|7686|7676|7686|7676|7684.8|7674.8|10
1607331190000|2020-12-07 08:53:10|7685.8|7675.8|7686.1|7676.1|7686.1|7676.1|7685.8|7675.8|6
1607331200000|2020-12-07 08:53:20|7685.9|7675.9|7685.8|7675.8|7685.9|7675.9|7685|7675|7
1607331210000|2020-12-07 08:53:30|7685.9|7675.9|7687.6|7677.6|7688.4|7678.4|7685.5|7675.5|13
1607331220000|2020-12-07 08:53:40|7687.8|7677.8|7688.8|7678.8|7690|7680|7687.8|7677.8|9
1607331230000|2020-12-07 08:53:50|7689|7679|7689|7679|7689|7679|7688.1|7678.1|6
1607331240000|2020-12-07 08:54:00|7688.8|7678.8|7688.4|7678.4|7688.8|7678.8|7687|7677|10
1607331250000|2020-12-07 08:54:10|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|2
1607331260000|2020-12-07 08:54:20|7688.1|7678.1|7688.4|7678.4|7688.4|7678.4|7688.1|7678.1|4
1607331270000|2020-12-07 08:54:30|7688.1|7678.1|7688.3|7678.3|7688.5|7678.5|7688.1|7678.1|6
1607331280000|2020-12-07 08:54:40|7687.9|7677.9|7689.9|7679.9|7690.3|7680.3|7687.9|7677.9|8
1607331290000|2020-12-07 08:54:50|7690.1|7680.1|7689.8|7679.8|7690.4|7680.4|7689.8|7679.8|4
1607331300000|2020-12-07 08:55:00|7689.6|7679.6|7690.6|7680.6|7690.6|7680.6|7689.4|7679.4|4
1607331310000|2020-12-07 08:55:10|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.6|7680.6|6
1607331320000|2020-12-07 08:55:20|7691.4|7681.4|7691.3|7681.3|7691.6|7681.6|7691|7681|6
1607331330000|2020-12-07 08:55:30|7691.6|7681.6|7691.8|7681.8|7691.8|7681.8|7691|7681|7
1607331340000|2020-12-07 08:55:40|7691.6|7681.6|7691.1|7681.1|7692|7682|7690.6|7680.6|9
1607331350000|2020-12-07 08:55:50|7690.9|7680.9|7690.6|7680.6|7691.1|7681.1|7690.3|7680.3|5
1607331360000|2020-12-07 08:56:00|7690.4|7680.4|7688.6|7678.6|7690.4|7680.4|7688.6|7678.6|7
1607331370000|2020-12-07 08:56:10|7688.9|7678.9|7689.6|7679.6|7689.9|7679.9|7688.6|7678.6|9
1607331380000|2020-12-07 08:56:20|7689.4|7679.4|7689.5|7679.5|7689.5|7679.5|7689.4|7679.4|2
1607331390000|2020-12-07 08:56:30|7689.6|7679.6|7689.6|7679.6|7690.5|7680.5|7689.6|7679.6|5
1607331400000|2020-12-07 08:56:40|7689.8|7679.8|7689.4|7679.4|7690.3|7680.3|7689.4|7679.4|4
1607331410000|2020-12-07 08:56:50|7689.5|7679.5|7689.8|7679.8|7690.5|7680.5|7688.8|7678.8|10
1607331420000|2020-12-07 08:57:00|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1607331430000|2020-12-07 08:57:10|7689.1|7679.1|7686.8|7676.8|7689.1|7679.1|7686.8|7676.8|7
1607331440000|2020-12-07 08:57:20|7687|7677|7688.3|7678.3|7689.3|7679.3|7687|7677|14
1607331450000|2020-12-07 08:57:30|7687.8|7677.8|7687.5|7677.5|7687.8|7677.8|7686.9|7676.9|8
1607331460000|2020-12-07 08:57:40|7687.4|7677.4|7686.1|7676.1|7687.4|7677.4|7686.1|7676.1|5
1607331470000|2020-12-07 08:57:50|7686.5|7676.5|7686.8|7676.8|7686.9|7676.9|7686.4|7676.4|8
1607331490000|2020-12-07 08:58:10|7686.6|7676.6|7686.8|7676.8|7686.8|7676.8|7686|7676|7
1607331500000|2020-12-07 08:58:20|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|4
1607331510000|2020-12-07 08:58:30|7687.1|7677.1|7688.5|7678.5|7688.5|7678.5|7687.1|7677.1|6
1607331520000|2020-12-07 08:58:40|7688.3|7678.3|7688.3|7678.3|7688.5|7678.5|7688.3|7678.3|3
1607331530000|2020-12-07 08:58:50|7688.5|7678.5|7687.5|7677.5|7688.5|7678.5|7687.5|7677.5|4
1607331550000|2020-12-07 08:59:10|7687.3|7677.3|7687.4|7677.4|7687.5|7677.5|7686.8|7676.8|5
1607331560000|2020-12-07 08:59:20|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7687.1|7677.1|4
1607331580000|2020-12-07 08:59:40|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607331590000|2020-12-07 08:59:50|7687.4|7677.4|7687.5|7677.5|7687.5|7677.5|7687|7677|4
1607331600000|2020-12-07 09:00:00|7687.6|7677.6|7686.6|7676.6|7688.9|7678.9|7686.6|7676.6|13
1607331610000|2020-12-07 09:00:10|7686.9|7676.9|7687.6|7677.6|7688.1|7678.1|7686.9|7676.9|8
1607331620000|2020-12-07 09:00:20|7687.8|7677.8|7689.4|7679.4|7690.1|7680.1|7687.4|7677.4|10
1607331630000|2020-12-07 09:00:30|7689.1|7679.1|7687.4|7677.4|7689.1|7679.1|7686.8|7676.8|8
1607331640000|2020-12-07 09:00:40|7687.1|7677.1|7686.6|7676.6|7688.4|7678.4|7686.6|7676.6|8
1607331650000|2020-12-07 09:00:50|7686.4|7676.4|7686.8|7676.8|7686.8|7676.8|7686.4|7676.4|5
1607331660000|2020-12-07 09:01:00|7686.9|7676.9|7687.4|7677.4|7687.6|7677.6|7685.1|7675.1|14
1607331670000|2020-12-07 09:01:10|7687.1|7677.1|7686.1|7676.1|7687.4|7677.4|7685.6|7675.6|7
1607331680000|2020-12-07 09:01:20|7685.6|7675.6|7685.6|7675.6|7685.9|7675.9|7685.4|7675.4|5
1607331690000|2020-12-07 09:01:30|7685.9|7675.9|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|4
1607331700000|2020-12-07 09:01:40|7686.6|7676.6|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|7
1607331710000|2020-12-07 09:01:50|7687.4|7677.4|7687.9|7677.9|7687.9|7677.9|7687.4|7677.4|8
1607331720000|2020-12-07 09:02:00|7688|7678|7689.8|7679.8|7689.9|7679.9|7688|7678|10
1607331730000|2020-12-07 09:02:10|7690|7680|7690.6|7680.6|7690.6|7680.6|7690|7680|5
1607331740000|2020-12-07 09:02:20|7690.5|7680.5|7688.9|7678.9|7690.5|7680.5|7688.5|7678.5|7
1607331750000|2020-12-07 09:02:30|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1607331760000|2020-12-07 09:02:40|7688.6|7678.6|7690.4|7680.4|7690.4|7680.4|7688.4|7678.4|11
1607331770000|2020-12-07 09:02:50|7690.1|7680.1|7689.4|7679.4|7690.4|7680.4|7689.4|7679.4|6
1607331780000|2020-12-07 09:03:00|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.4|7678.4|4
1607331790000|2020-12-07 09:03:10|7688.6|7678.6|7687.4|7677.4|7688.6|7678.6|7687.1|7677.1|11
1607331800000|2020-12-07 09:03:20|7687.1|7677.1|7686.4|7676.4|7687.4|7677.4|7686.1|7676.1|6
1607331810000|2020-12-07 09:03:30|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|3
1607331830000|2020-12-07 09:03:50|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|1
1607331840000|2020-12-07 09:04:00|7685.6|7675.6|7685.4|7675.4|7685.9|7675.9|7685.4|7675.4|4
1607331850000|2020-12-07 09:04:10|7685.3|7675.3|7683.6|7673.6|7685.4|7675.4|7683.6|7673.6|7
1607331860000|2020-12-07 09:04:20|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|7683.5|7673.5|1
1607331870000|2020-12-07 09:04:30|7683.3|7673.3|7678.3|7668.3|7683.3|7673.3|7677.8|7667.8|9
1607331880000|2020-12-07 09:04:40|7678|7668|7678.6|7668.6|7678.6|7668.6|7677|7667|12
1607331890000|2020-12-07 09:04:50|7678.4|7668.4|7679.4|7669.4|7679.4|7669.4|7678.1|7668.1|17
1607331900000|2020-12-07 09:05:00|7679.3|7669.3|7680.6|7670.6|7681.9|7671.9|7678.9|7668.9|17
1607331910000|2020-12-07 09:05:10|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.3|7670.3|9
1607331920000|2020-12-07 09:05:20|7680.4|7670.4|7678.9|7668.9|7680.4|7670.4|7678.4|7668.4|18
1607331930000|2020-12-07 09:05:30|7679.1|7669.1|7677.4|7667.4|7679.5|7669.5|7677.1|7667.1|8
1607331940000|2020-12-07 09:05:40|7677.6|7667.6|7678.3|7668.3|7678.3|7668.3|7677.4|7667.4|7
1607331950000|2020-12-07 09:05:50|7678.1|7668.1|7680.3|7670.3|7680.3|7670.3|7678.1|7668.1|6
1607331960000|2020-12-07 09:06:00|7680|7670|7679.1|7669.1|7680|7670|7679.1|7669.1|9
1607331970000|2020-12-07 09:06:10|7678.9|7668.9|7678.3|7668.3|7679.1|7669.1|7678.3|7668.3|7
1607331980000|2020-12-07 09:06:20|7678.5|7668.5|7679.9|7669.9|7680.1|7670.1|7677.9|7667.9|15
1607331990000|2020-12-07 09:06:30|7680.1|7670.1|7680.6|7670.6|7681.4|7671.4|7680|7670|8
1607332000000|2020-12-07 09:06:40|7680.4|7670.4|7678.6|7668.6|7680.4|7670.4|7678.4|7668.4|6
1607332010000|2020-12-07 09:06:50|7678.4|7668.4|7679.4|7669.4|7679.8|7669.8|7678.4|7668.4|6
1607332020000|2020-12-07 09:07:00|7679.6|7669.6|7679.8|7669.8|7680.4|7670.4|7679.4|7669.4|11
1607332030000|2020-12-07 09:07:10|7679.9|7669.9|7680.4|7670.4|7681.8|7671.8|7679.9|7669.9|9
1607332040000|2020-12-07 09:07:20|7680.6|7670.6|7677.9|7667.9|7680.6|7670.6|7677.9|7667.9|11
1607332050000|2020-12-07 09:07:30|7678.1|7668.1|7677.9|7667.9|7678.5|7668.5|7677.9|7667.9|9
1607332060000|2020-12-07 09:07:40|7677.6|7667.6|7677.9|7667.9|7678.1|7668.1|7677.6|7667.6|4
1607332070000|2020-12-07 09:07:50|7678|7668|7678.6|7668.6|7678.6|7668.6|7677.9|7667.9|6
1607332080000|2020-12-07 09:08:00|7678.8|7668.8|7679.8|7669.8|7679.8|7669.8|7678.6|7668.6|9
1607332090000|2020-12-07 09:08:10|7679.5|7669.5|7678.1|7668.1|7679.5|7669.5|7678.1|7668.1|8
1607332100000|2020-12-07 09:08:20|7677.9|7667.9|7677.9|7667.9|7678.6|7668.6|7677.9|7667.9|7
1607332110000|2020-12-07 09:08:30|7678.1|7668.1|7678.9|7668.9|7679.1|7669.1|7678.1|7668.1|11
1607332120000|2020-12-07 09:08:40|7679.1|7669.1|7679.8|7669.8|7679.8|7669.8|7679.1|7669.1|4
1607332130000|2020-12-07 09:08:50|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.8|7669.8|5
1607332140000|2020-12-07 09:09:00|7680.6|7670.6|7679.4|7669.4|7680.6|7670.6|7679.4|7669.4|5
1607332150000|2020-12-07 09:09:10|7679.6|7669.6|7677.9|7667.9|7679.6|7669.6|7677.1|7667.1|18
1607332160000|2020-12-07 09:09:20|7677.6|7667.6|7677.9|7667.9|7678.4|7668.4|7677.6|7667.6|10
1607332170000|2020-12-07 09:09:30|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7677.4|7667.4|11
1607332180000|2020-12-07 09:09:40|7678.1|7668.1|7678.4|7668.4|7678.4|7668.4|7678.1|7668.1|2
1607332190000|2020-12-07 09:09:50|7678.1|7668.1|7677.9|7667.9|7678.4|7668.4|7677.9|7667.9|4
1607332200000|2020-12-07 09:10:00|7677.6|7667.6|7677.6|7667.6|7678.1|7668.1|7677.4|7667.4|11
1607332210000|2020-12-07 09:10:10|7677.9|7667.9|7678.8|7668.8|7680.6|7670.6|7677.9|7667.9|10
1607332220000|2020-12-07 09:10:20|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1607332230000|2020-12-07 09:10:30|7679|7669|7680.1|7670.1|7680.1|7670.1|7679|7669|2
1607332250000|2020-12-07 09:10:50|7679.8|7669.8|7680.1|7670.1|7680.1|7670.1|7679.8|7669.8|4
1607332260000|2020-12-07 09:11:00|7680.5|7670.5|7682.6|7672.6|7682.6|7672.6|7680.5|7670.5|9
1607332270000|2020-12-07 09:11:10|7682.4|7672.4|7684|7674|7684|7674|7681.6|7671.6|12
1607332280000|2020-12-07 09:11:20|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.3|7673.3|4
1607332290000|2020-12-07 09:11:30|7684|7674|7682.6|7672.6|7684.6|7674.6|7682.4|7672.4|15
1607332300000|2020-12-07 09:11:40|7682.8|7672.8|7683.9|7673.9|7683.9|7673.9|7682.1|7672.1|11
1607332310000|2020-12-07 09:11:50|7684.1|7674.1|7681.9|7671.9|7684.1|7674.1|7681.9|7671.9|12
1607332320000|2020-12-07 09:12:00|7682.1|7672.1|7681.9|7671.9|7682.8|7672.8|7681.9|7671.9|6
1607332330000|2020-12-07 09:12:10|7681.6|7671.6|7681.9|7671.9|7682.5|7672.5|7681.6|7671.6|6
1607332340000|2020-12-07 09:12:20|7681.6|7671.6|7678.8|7668.8|7681.6|7671.6|7678.6|7668.6|8
1607332350000|2020-12-07 09:12:30|7678.5|7668.5|7678.6|7668.6|7678.6|7668.6|7678.5|7668.5|2
1607332360000|2020-12-07 09:12:40|7678.8|7668.8|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|5
1607332370000|2020-12-07 09:12:50|7679.1|7669.1|7679.6|7669.6|7679.9|7669.9|7679.1|7669.1|6
1607332380000|2020-12-07 09:13:00|7678.8|7668.8|7678.1|7668.1|7678.8|7668.8|7678.1|7668.1|6
1607332390000|2020-12-07 09:13:10|7678.4|7668.4|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|4
1607332400000|2020-12-07 09:13:20|7679.1|7669.1|7681|7671|7681.3|7671.3|7679.1|7669.1|14
1607332410000|2020-12-07 09:13:30|7682|7672|7680.8|7670.8|7682|7672|7680.6|7670.6|7
1607332420000|2020-12-07 09:13:40|7681|7671|7680.8|7670.8|7681.4|7671.4|7680.4|7670.4|7
1607332430000|2020-12-07 09:13:50|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.1|7671.1|8
1607332440000|2020-12-07 09:14:00|7681.1|7671.1|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|3
1607332450000|2020-12-07 09:14:10|7681.8|7671.8|7679.8|7669.8|7681.8|7671.8|7679.8|7669.8|6
1607332460000|2020-12-07 09:14:20|7680|7670|7681.8|7671.8|7681.9|7671.9|7680|7670|8
1607332470000|2020-12-07 09:14:30|7681.5|7671.5|7681.5|7671.5|7681.9|7671.9|7680.6|7670.6|9
1607332480000|2020-12-07 09:14:40|7681.8|7671.8|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|10
1607332490000|2020-12-07 09:14:50|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1607332500000|2020-12-07 09:15:00|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7680.8|7670.8|9
1607332510000|2020-12-07 09:15:10|7682.1|7672.1|7681.9|7671.9|7682.3|7672.3|7681.9|7671.9|7
1607332520000|2020-12-07 09:15:20|7681.4|7671.4|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|3
1607332550000|2020-12-07 09:15:50|7682.1|7672.1|7682.5|7672.5|7682.6|7672.6|7682.1|7672.1|6
1607332560000|2020-12-07 09:16:00|7682.4|7672.4|7682.5|7672.5|7682.5|7672.5|7681.8|7671.8|8
1607332570000|2020-12-07 09:16:10|7682.6|7672.6|7682.4|7672.4|7682.9|7672.9|7682.4|7672.4|4
1607332580000|2020-12-07 09:16:20|7682.1|7672.1|7682.3|7672.3|7682.3|7672.3|7681.8|7671.8|5
1607332590000|2020-12-07 09:16:30|7682.1|7672.1|7682.6|7672.6|7682.6|7672.6|7682|7672|4
1607332610000|2020-12-07 09:16:50|7682.9|7672.9|7683.8|7673.8|7684.1|7674.1|7682.6|7672.6|12
1607332620000|2020-12-07 09:17:00|7683.5|7673.5|7685.4|7675.4|7685.4|7675.4|7683.5|7673.5|11
1607332630000|2020-12-07 09:17:10|7685.5|7675.5|7686.1|7676.1|7686.1|7676.1|7685.5|7675.5|7
1607332640000|2020-12-07 09:17:20|7685.9|7675.9|7686.8|7676.8|7686.9|7676.9|7685.8|7675.8|11
1607332650000|2020-12-07 09:17:30|7686.9|7676.9|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|3
1607332660000|2020-12-07 09:17:40|7687|7677|7686.6|7676.6|7687.8|7677.8|7686.6|7676.6|8
1607332670000|2020-12-07 09:17:50|7686.4|7676.4|7685.9|7675.9|7686.6|7676.6|7685.4|7675.4|9
1607332680000|2020-12-07 09:18:00|7686|7676|7686.6|7676.6|7686.6|7676.6|7686|7676|3
1607332690000|2020-12-07 09:18:10|7686.5|7676.5|7685.5|7675.5|7686.5|7676.5|7685.4|7675.4|4
1607332700000|2020-12-07 09:18:20|7685.6|7675.6|7686.6|7676.6|7687.6|7677.6|7685.6|7675.6|6
1607332710000|2020-12-07 09:18:30|7686.4|7676.4|7688.6|7678.6|7688.9|7678.9|7685.9|7675.9|22
1607332720000|2020-12-07 09:18:40|7688.8|7678.8|7687.8|7677.8|7688.9|7678.9|7687.8|7677.8|5
1607332730000|2020-12-07 09:18:50|7688|7678|7688.3|7678.3|7689.1|7679.1|7687.9|7677.9|11
1607332740000|2020-12-07 09:19:00|7688.1|7678.1|7689.9|7679.9|7689.9|7679.9|7687.9|7677.9|12
1607332750000|2020-12-07 09:19:10|7689.8|7679.8|7688.6|7678.6|7689.9|7679.9|7688.6|7678.6|9
1607332760000|2020-12-07 09:19:20|7688.8|7678.8|7690.4|7680.4|7690.4|7680.4|7688.8|7678.8|5
1607332770000|2020-12-07 09:19:30|7690.5|7680.5|7690.6|7680.6|7691.1|7681.1|7690.5|7680.5|6
1607332780000|2020-12-07 09:19:40|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|5
1607332790000|2020-12-07 09:19:50|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1607332800000|2020-12-07 09:20:00|7690.6|7680.6|7691.5|7681.5|7691.5|7681.5|7689.9|7679.9|7
1607332810000|2020-12-07 09:20:10|7691|7681|7689.6|7679.6|7691.3|7681.3|7689.3|7679.3|12
1607332820000|2020-12-07 09:20:20|7689.5|7679.5|7690.5|7680.5|7690.6|7680.6|7689.5|7679.5|11
1607332830000|2020-12-07 09:20:30|7690.3|7680.3|7690.9|7680.9|7690.9|7680.9|7689.8|7679.8|11
1607332840000|2020-12-07 09:20:40|7691.1|7681.1|7692.8|7682.8|7692.8|7682.8|7691.1|7681.1|6
1607332850000|2020-12-07 09:20:50|7693|7683|7694.4|7684.4|7694.4|7684.4|7693|7683|6
1607332860000|2020-12-07 09:21:00|7694.5|7684.5|7694.8|7684.8|7694.9|7684.9|7694.5|7684.5|5
1607332870000|2020-12-07 09:21:10|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|4
1607332880000|2020-12-07 09:21:20|7694.1|7684.1|7693.4|7683.4|7694.1|7684.1|7693.4|7683.4|6
1607332890000|2020-12-07 09:21:30|7693.1|7683.1|7693.6|7683.6|7694.4|7684.4|7692.5|7682.5|14
1607332920000|2020-12-07 09:22:00|7693.5|7683.5|7693.6|7683.6|7693.6|7683.6|7692.9|7682.9|6
1607332930000|2020-12-07 09:22:10|7693.8|7683.8|7692.9|7682.9|7694|7684|7692.9|7682.9|8
1607332940000|2020-12-07 09:22:20|7692.5|7682.5|7692.3|7682.3|7692.6|7682.6|7692.3|7682.3|4
1607332950000|2020-12-07 09:22:30|7691.6|7681.6|7691.9|7681.9|7692.3|7682.3|7691.6|7681.6|13
1607332960000|2020-12-07 09:22:40|7692.3|7682.3|7693.8|7683.8|7694.6|7684.6|7692.3|7682.3|11
1607332970000|2020-12-07 09:22:50|7693.6|7683.6|7692.4|7682.4|7694.3|7684.3|7692.4|7682.4|15
1607332980000|2020-12-07 09:23:00|7692|7682|7691.4|7681.4|7692|7682|7691.4|7681.4|4
1607332990000|2020-12-07 09:23:10|7691|7681|7691.8|7681.8|7692.3|7682.3|7691|7681|9
1607333000000|2020-12-07 09:23:20|7692|7682|7693.6|7683.6|7693.6|7683.6|7692|7682|6
1607333010000|2020-12-07 09:23:30|7693.9|7683.9|7694.6|7684.6|7694.6|7684.6|7693.5|7683.5|9
1607333020000|2020-12-07 09:23:40|7694.9|7684.9|7695.3|7685.3|7695.3|7685.3|7694.6|7684.6|7
1607333030000|2020-12-07 09:23:50|7695.4|7685.4|7694.6|7684.6|7695.9|7685.9|7694.6|7684.6|7
1607333040000|2020-12-07 09:24:00|7694.9|7684.9|7696.8|7686.8|7696.8|7686.8|7694.9|7684.9|9
1607333050000|2020-12-07 09:24:10|7697.1|7687.1|7697.3|7687.3|7697.3|7687.3|7696.8|7686.8|9
1607333060000|2020-12-07 09:24:20|7697|7687|7697.4|7687.4|7697.4|7687.4|7697|7687|3
1607333070000|2020-12-07 09:24:30|7696.9|7686.9|7695.9|7685.9|7696.9|7686.9|7695.8|7685.8|6
1607333080000|2020-12-07 09:24:40|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|3
1607333090000|2020-12-07 09:24:50|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|5
1607333100000|2020-12-07 09:25:00|7696.5|7686.5|7697.8|7687.8|7698.4|7688.4|7696.5|7686.5|9
1607333110000|2020-12-07 09:25:10|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|5
1607333120000|2020-12-07 09:25:20|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|3
1607333130000|2020-12-07 09:25:30|7697.5|7687.5|7696.6|7686.6|7697.5|7687.5|7696.6|7686.6|2
1607333150000|2020-12-07 09:25:50|7696.9|7686.9|7692.4|7682.4|7696.9|7686.9|7692.4|7682.4|13
1607333160000|2020-12-07 09:26:00|7692.1|7682.1|7692.1|7682.1|7692.4|7682.4|7691.6|7681.6|6
1607333170000|2020-12-07 09:26:10|7691.6|7681.6|7692.4|7682.4|7692.4|7682.4|7691.6|7681.6|3
1607333180000|2020-12-07 09:26:20|7692.1|7682.1|7691.4|7681.4|7692.1|7682.1|7691.1|7681.1|7
1607333190000|2020-12-07 09:26:30|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1607333200000|2020-12-07 09:26:40|7691.6|7681.6|7692.6|7682.6|7692.6|7682.6|7691.4|7681.4|4
1607333210000|2020-12-07 09:26:50|7692.9|7682.9|7694|7684|7694.4|7684.4|7692.9|7682.9|5
1607333220000|2020-12-07 09:27:00|7693.8|7683.8|7693.4|7683.4|7693.8|7683.8|7693.4|7683.4|2
1607333230000|2020-12-07 09:27:10|7693.1|7683.1|7692.4|7682.4|7693.1|7683.1|7692.4|7682.4|9
1607333240000|2020-12-07 09:27:20|7692.3|7682.3|7690.9|7680.9|7692.3|7682.3|7690.9|7680.9|11
1607333250000|2020-12-07 09:27:30|7690.8|7680.8|7687.8|7677.8|7690.8|7680.8|7687.8|7677.8|11
1607333260000|2020-12-07 09:27:40|7688|7678|7689.5|7679.5|7689.5|7679.5|7688|7678|4
1607333270000|2020-12-07 09:27:50|7689.8|7679.8|7690.5|7680.5|7690.5|7680.5|7689.8|7679.8|2
1607333280000|2020-12-07 09:28:00|7690.3|7680.3|7690.1|7680.1|7690.3|7680.3|7690.1|7680.1|2
1607333290000|2020-12-07 09:28:10|7689.9|7679.9|7688.8|7678.8|7689.9|7679.9|7688.8|7678.8|3
1607333300000|2020-12-07 09:28:20|7688.6|7678.6|7687.6|7677.6|7688.6|7678.6|7687.6|7677.6|4
1607333320000|2020-12-07 09:28:40|7688|7678|7688.8|7678.8|7689.4|7679.4|7688|7678|4
1607333340000|2020-12-07 09:29:00|7688.5|7678.5|7689.8|7679.8|7690.1|7680.1|7688.3|7678.3|12
1607333350000|2020-12-07 09:29:10|7690.1|7680.1|7691.5|7681.5|7691.5|7681.5|7689.6|7679.6|9
1607333360000|2020-12-07 09:29:20|7691.3|7681.3|7691.5|7681.5|7691.5|7681.5|7691.3|7681.3|2
1607333370000|2020-12-07 09:29:30|7691.6|7681.6|7692.6|7682.6|7692.6|7682.6|7691.6|7681.6|3
1607333380000|2020-12-07 09:29:40|7692.9|7682.9|7693.5|7683.5|7693.5|7683.5|7692.9|7682.9|2
1607333390000|2020-12-07 09:29:50|7693.4|7683.4|7692.5|7682.5|7693.6|7683.6|7692.5|7682.5|7
1607333400000|2020-12-07 09:30:00|7692.6|7682.6|7694.4|7684.4|7694.6|7684.6|7692.6|7682.6|11
1607333410000|2020-12-07 09:30:10|7694.6|7684.6|7693.6|7683.6|7694.6|7684.6|7693.6|7683.6|4
1607333420000|2020-12-07 09:30:20|7693.4|7683.4|7692.6|7682.6|7693.4|7683.4|7692.4|7682.4|4
1607333430000|2020-12-07 09:30:30|7692.9|7682.9|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|3
1607333440000|2020-12-07 09:30:40|7694.1|7684.1|7694.5|7684.5|7694.5|7684.5|7693.8|7683.8|7
1607333450000|2020-12-07 09:30:50|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|3
1607333460000|2020-12-07 09:31:00|7695.8|7685.8|7696.4|7686.4|7696.4|7686.4|7695.8|7685.8|3
1607333470000|2020-12-07 09:31:10|7696.6|7686.6|7694.5|7684.5|7696.9|7686.9|7694.5|7684.5|7
1607333480000|2020-12-07 09:31:20|7694.8|7684.8|7697.4|7687.4|7697.4|7687.4|7694.8|7684.8|11
1607333490000|2020-12-07 09:31:30|7697.1|7687.1|7699|7689|7699|7689|7696.8|7686.8|13
1607333500000|2020-12-07 09:31:40|7699.1|7689.1|7697.8|7687.8|7699.4|7689.4|7697.8|7687.8|8
1607333510000|2020-12-07 09:31:50|7698|7688|7698.5|7688.5|7698.5|7688.5|7697.8|7687.8|10
1607333520000|2020-12-07 09:32:00|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|1
1607333530000|2020-12-07 09:32:10|7698.3|7688.3|7698.4|7688.4|7698.6|7688.6|7698|7688|7
1607333540000|2020-12-07 09:32:20|7698.3|7688.3|7697.3|7687.3|7698.3|7688.3|7697.3|7687.3|6
1607333550000|2020-12-07 09:32:30|7697.1|7687.1|7698.3|7688.3|7698.3|7688.3|7697.1|7687.1|8
1607333560000|2020-12-07 09:32:40|7698|7688|7697.5|7687.5|7698|7688|7697.1|7687.1|8
1607333570000|2020-12-07 09:32:50|7698.1|7688.1|7697.5|7687.5|7698.4|7688.4|7697.4|7687.4|6
1607333580000|2020-12-07 09:33:00|7698.1|7688.1|7698.3|7688.3|7698.3|7688.3|7698|7688|3
1607333590000|2020-12-07 09:33:10|7698.4|7688.4|7698.4|7688.4|7698.8|7688.8|7698.4|7688.4|4
1607333600000|2020-12-07 09:33:20|7698.1|7688.1|7698|7688|7698.1|7688.1|7698|7688|2
1607333610000|2020-12-07 09:33:30|7697.8|7687.8|7698|7688|7698|7688|7697.5|7687.5|8
1607333620000|2020-12-07 09:33:40|7697.8|7687.8|7697.1|7687.1|7697.8|7687.8|7697.1|7687.1|4
1607333640000|2020-12-07 09:34:00|7697.4|7687.4|7697.9|7687.9|7698.1|7688.1|7697.3|7687.3|7
1607333650000|2020-12-07 09:34:10|7697.8|7687.8|7696.1|7686.1|7697.8|7687.8|7696.1|7686.1|4
1607333660000|2020-12-07 09:34:20|7695.9|7685.9|7695.8|7685.8|7695.9|7685.9|7695.8|7685.8|2
1607333670000|2020-12-07 09:34:30|7695.6|7685.6|7693.9|7683.9|7695.6|7685.6|7693.9|7683.9|5
1607333680000|2020-12-07 09:34:40|7694.1|7684.1|7695.3|7685.3|7695.3|7685.3|7694.1|7684.1|5
1607333690000|2020-12-07 09:34:50|7695|7685|7693.4|7683.4|7695.1|7685.1|7693.1|7683.1|8
1607333700000|2020-12-07 09:35:00|7693.6|7683.6|7693.1|7683.1|7694.3|7684.3|7693|7683|8
1607333710000|2020-12-07 09:35:10|7693|7683|7692|7682|7693.1|7683.1|7692|7682|4
1607333720000|2020-12-07 09:35:20|7691.9|7681.9|7691.4|7681.4|7692.1|7682.1|7691.4|7681.4|6
1607333730000|2020-12-07 09:35:30|7692.4|7682.4|7694.5|7684.5|7694.8|7684.8|7692.4|7682.4|11
1607333740000|2020-12-07 09:35:40|7694.3|7684.3|7694.3|7684.3|7694.5|7684.5|7694.3|7684.3|5
1607333750000|2020-12-07 09:35:50|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|7694.5|7684.5|1
1607333760000|2020-12-07 09:36:00|7694.8|7684.8|7694.9|7684.9|7695.3|7685.3|7694.5|7684.5|11
1607333770000|2020-12-07 09:36:10|7694.5|7684.5|7694.4|7684.4|7694.6|7684.6|7694.1|7684.1|6
1607333780000|2020-12-07 09:36:20|7694.5|7684.5|7693.9|7683.9|7694.5|7684.5|7693.9|7683.9|4
1607333790000|2020-12-07 09:36:30|7693.8|7683.8|7693.5|7683.5|7693.8|7683.8|7693.1|7683.1|5
1607333800000|2020-12-07 09:36:40|7693.8|7683.8|7694.3|7684.3|7694.3|7684.3|7693.8|7683.8|2
1607333810000|2020-12-07 09:36:50|7694|7684|7693.5|7683.5|7694|7684|7693.3|7683.3|5
1607333820000|2020-12-07 09:37:00|7693.8|7683.8|7694.8|7684.8|7694.8|7684.8|7693.8|7683.8|2
1607333830000|2020-12-07 09:37:10|7694.6|7684.6|7694.3|7684.3|7694.6|7684.6|7694.3|7684.3|6
1607333840000|2020-12-07 09:37:20|7694.1|7684.1|7693.3|7683.3|7694.1|7684.1|7693.3|7683.3|4
1607333850000|2020-12-07 09:37:30|7693.1|7683.1|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|9
1607333860000|2020-12-07 09:37:40|7694.3|7684.3|7695.1|7685.1|7695.1|7685.1|7694.3|7684.3|4
1607333870000|2020-12-07 09:37:50|7694.9|7684.9|7695.1|7685.1|7695.1|7685.1|7694.9|7684.9|4
1607333880000|2020-12-07 09:38:00|7695.4|7685.4|7696.4|7686.4|7696.8|7686.8|7695.4|7685.4|10
1607333890000|2020-12-07 09:38:10|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|5
1607333900000|2020-12-07 09:38:20|7696.3|7686.3|7696.4|7686.4|7696.4|7686.4|7695.5|7685.5|12
1607333910000|2020-12-07 09:38:30|7696.6|7686.6|7696.6|7686.6|7696.9|7686.9|7696.4|7686.4|4
1607333920000|2020-12-07 09:38:40|7696.5|7686.5|7696.4|7686.4|7696.5|7686.5|7696.4|7686.4|2
1607333930000|2020-12-07 09:38:50|7696.1|7686.1|7695.8|7685.8|7696.1|7686.1|7695.8|7685.8|2
1607333940000|2020-12-07 09:39:00|7696|7686|7696.4|7686.4|7696.4|7686.4|7696|7686|2
1607333950000|2020-12-07 09:39:10|7696.1|7686.1|7695.5|7685.5|7696.1|7686.1|7695.5|7685.5|4
1607333960000|2020-12-07 09:39:20|7695.8|7685.8|7695.6|7685.6|7695.8|7685.8|7695.6|7685.6|2
1607333970000|2020-12-07 09:39:30|7695.5|7685.5|7694.9|7684.9|7695.5|7685.5|7694.4|7684.4|6
1607333980000|2020-12-07 09:39:40|7694.6|7684.6|7694.3|7684.3|7694.9|7684.9|7694.3|7684.3|6
1607333990000|2020-12-07 09:39:50|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607334000000|2020-12-07 09:40:00|7693.8|7683.8|7694.4|7684.4|7694.8|7684.8|7693.6|7683.6|10
1607334010000|2020-12-07 09:40:10|7694.3|7684.3|7694.8|7684.8|7694.8|7684.8|7694.3|7684.3|6
1607334020000|2020-12-07 09:40:20|7694.5|7684.5|7693.9|7683.9|7695.3|7685.3|7693.9|7683.9|12
1607334030000|2020-12-07 09:40:30|7693.5|7683.5|7693.5|7683.5|7693.8|7683.8|7693.5|7683.5|5
1607334040000|2020-12-07 09:40:40|7693.8|7683.8|7693.3|7683.3|7694.5|7684.5|7693.3|7683.3|6
1607334050000|2020-12-07 09:40:50|7693.4|7683.4|7693.4|7683.4|7693.5|7683.5|7693.4|7683.4|3
1607334070000|2020-12-07 09:41:10|7693.3|7683.3|7693.1|7683.1|7693.3|7683.3|7693.1|7683.1|2
1607334080000|2020-12-07 09:41:20|7692.6|7682.6|7692.6|7682.6|7692.8|7682.8|7692.6|7682.6|3
1607334090000|2020-12-07 09:41:30|7692.8|7682.8|7692.6|7682.6|7692.8|7682.8|7692.6|7682.6|2
1607334100000|2020-12-07 09:41:40|7692.4|7682.4|7692.8|7682.8|7693|7683|7692.4|7682.4|5
1607334110000|2020-12-07 09:41:50|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607334120000|2020-12-07 09:42:00|7692.5|7682.5|7692.8|7682.8|7692.9|7682.9|7692.5|7682.5|4
1607334130000|2020-12-07 09:42:10|7692.9|7682.9|7693.8|7683.8|7693.8|7683.8|7692.9|7682.9|7
1607334140000|2020-12-07 09:42:20|7693.9|7683.9|7693.5|7683.5|7693.9|7683.9|7693.1|7683.1|13
1607334150000|2020-12-07 09:42:30|7693.3|7683.3|7693.6|7683.6|7693.6|7683.6|7692.8|7682.8|4
1607334160000|2020-12-07 09:42:40|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.8|7683.8|3
1607334170000|2020-12-07 09:42:50|7694.3|7684.3|7694.5|7684.5|7694.5|7684.5|7694.3|7684.3|2
1607334180000|2020-12-07 09:43:00|7694.6|7684.6|7697|7687|7697.1|7687.1|7694.6|7684.6|12
1607334190000|2020-12-07 09:43:10|7697.1|7687.1|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|6
1607334200000|2020-12-07 09:43:20|7697|7687|7696.9|7686.9|7697.3|7687.3|7696.3|7686.3|6
1607334210000|2020-12-07 09:43:30|7697|7687|7697|7687|7697|7687|7696.8|7686.8|3
1607334220000|2020-12-07 09:43:40|7696.9|7686.9|7696|7686|7696.9|7686.9|7695.9|7685.9|4
1607334230000|2020-12-07 09:43:50|7695.9|7685.9|7694.4|7684.4|7695.9|7685.9|7694.4|7684.4|8
1607334240000|2020-12-07 09:44:00|7694.1|7684.1|7694|7684|7695|7685|7693.8|7683.8|9
1607334250000|2020-12-07 09:44:10|7693.8|7683.8|7694.3|7684.3|7694.3|7684.3|7693.5|7683.5|4
1607334260000|2020-12-07 09:44:20|7694.5|7684.5|7694.8|7684.8|7694.8|7684.8|7694.5|7684.5|3
1607334270000|2020-12-07 09:44:30|7695|7685|7695.1|7685.1|7696.1|7686.1|7695|7685|6
1607334280000|2020-12-07 09:44:40|7695|7685|7695|7685|7695|7685|7695|7685|1
1607334290000|2020-12-07 09:44:50|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|3
1607334300000|2020-12-07 09:45:00|7695.8|7685.8|7695.3|7685.3|7695.8|7685.8|7695.3|7685.3|3
1607334310000|2020-12-07 09:45:10|7695.5|7685.5|7695.8|7685.8|7696|7686|7695.5|7685.5|5
1607334320000|2020-12-07 09:45:20|7695.5|7685.5|7696.3|7686.3|7696.4|7686.4|7695.5|7685.5|6
1607334330000|2020-12-07 09:45:30|7696|7686|7694.3|7684.3|7696|7686|7693.4|7683.4|11
1607334340000|2020-12-07 09:45:40|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7692.4|7682.4|9
1607334350000|2020-12-07 09:45:50|7693.3|7683.3|7694.1|7684.1|7694.1|7684.1|7693.3|7683.3|4
1607334360000|2020-12-07 09:46:00|7694|7684|7694.1|7684.1|7694.1|7684.1|7693.3|7683.3|7
1607334370000|2020-12-07 09:46:10|7694.3|7684.3|7694.1|7684.1|7695.1|7685.1|7694|7684|5
1607334380000|2020-12-07 09:46:20|7693.9|7683.9|7692.8|7682.8|7693.9|7683.9|7692.8|7682.8|5
1607334390000|2020-12-07 09:46:30|7692.5|7682.5|7692.4|7682.4|7692.5|7682.5|7692.4|7682.4|2
1607334400000|2020-12-07 09:46:40|7692.6|7682.6|7693.6|7683.6|7693.8|7683.8|7692.4|7682.4|9
1607334420000|2020-12-07 09:47:00|7693.9|7683.9|7695.1|7685.1|7695.1|7685.1|7693.9|7683.9|2
1607334430000|2020-12-07 09:47:10|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607334440000|2020-12-07 09:47:20|7695.1|7685.1|7694.3|7684.3|7695.1|7685.1|7694|7684|6
1607334450000|2020-12-07 09:47:30|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.3|7683.3|4
1607334460000|2020-12-07 09:47:40|7693.1|7683.1|7692.4|7682.4|7693.1|7683.1|7692.4|7682.4|4
1607334470000|2020-12-07 09:47:50|7692.5|7682.5|7693.1|7683.1|7693.1|7683.1|7692.5|7682.5|4
1607334480000|2020-12-07 09:48:00|7693|7683|7692.4|7682.4|7693|7683|7692.4|7682.4|3
1607334490000|2020-12-07 09:48:10|7692.1|7682.1|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|4
1607334500000|2020-12-07 09:48:20|7691.8|7681.8|7691.1|7681.1|7691.8|7681.8|7690.9|7680.9|3
1607334510000|2020-12-07 09:48:30|7691|7681|7690.4|7680.4|7691.3|7681.3|7690.4|7680.4|8
1607334520000|2020-12-07 09:48:40|7690.1|7680.1|7689.3|7679.3|7690.1|7680.1|7689.3|7679.3|3
1607334530000|2020-12-07 09:48:50|7689.5|7679.5|7689.6|7679.6|7689.9|7679.9|7689.5|7679.5|3
1607334540000|2020-12-07 09:49:00|7689.9|7679.9|7690.4|7680.4|7690.9|7680.9|7689.9|7679.9|7
1607334550000|2020-12-07 09:49:10|7690.6|7680.6|7689.1|7679.1|7690.6|7680.6|7689.1|7679.1|11
1607334560000|2020-12-07 09:49:20|7689.4|7679.4|7689.3|7679.3|7689.5|7679.5|7689.3|7679.3|6
1607334570000|2020-12-07 09:49:30|7689.6|7679.6|7689.4|7679.4|7690|7680|7688.9|7678.9|11
1607334580000|2020-12-07 09:49:40|7689.3|7679.3|7689.8|7679.8|7689.8|7679.8|7689.3|7679.3|9
1607334590000|2020-12-07 09:49:50|7690.1|7680.1|7690.4|7680.4|7691.4|7681.4|7689.9|7679.9|9
1607334600000|2020-12-07 09:50:00|7690.5|7680.5|7690.6|7680.6|7690.6|7680.6|7689.3|7679.3|11
1607334610000|2020-12-07 09:50:10|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|1
1607334620000|2020-12-07 09:50:20|7688.8|7678.8|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|4
1607334630000|2020-12-07 09:50:30|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7687.8|7677.8|4
1607334640000|2020-12-07 09:50:40|7688.6|7678.6|7688.1|7678.1|7689.5|7679.5|7688.1|7678.1|6
1607334650000|2020-12-07 09:50:50|7687.9|7677.9|7688.6|7678.6|7688.6|7678.6|7687.8|7677.8|6
1607334660000|2020-12-07 09:51:00|7688.4|7678.4|7687.6|7677.6|7688.4|7678.4|7687.6|7677.6|2
1607334670000|2020-12-07 09:51:10|7687.4|7677.4|7686.4|7676.4|7687.4|7677.4|7686.4|7676.4|3
1607334680000|2020-12-07 09:51:20|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.4|7675.4|8
1607334690000|2020-12-07 09:51:30|7685.9|7675.9|7686.6|7676.6|7686.9|7676.9|7685.9|7675.9|6
1607334700000|2020-12-07 09:51:40|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7685.6|7675.6|8
1607334720000|2020-12-07 09:52:00|7686.4|7676.4|7687.1|7677.1|7687.1|7677.1|7686.4|7676.4|4
1607334740000|2020-12-07 09:52:20|7687.6|7677.6|7687.6|7677.6|7687.9|7677.9|7686.9|7676.9|6
1607334750000|2020-12-07 09:52:30|7687.4|7677.4|7685.4|7675.4|7687.4|7677.4|7685.1|7675.1|7
1607334760000|2020-12-07 09:52:40|7685.1|7675.1|7685.9|7675.9|7686.1|7676.1|7684.6|7674.6|13
1607334770000|2020-12-07 09:52:50|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7684.6|7674.6|6
1607334780000|2020-12-07 09:53:00|7686.6|7676.6|7686.9|7676.9|7687.6|7677.6|7685.9|7675.9|12
1607334790000|2020-12-07 09:53:10|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|2
1607334800000|2020-12-07 09:53:20|7687.1|7677.1|7687.9|7677.9|7687.9|7677.9|7686.9|7676.9|4
1607334810000|2020-12-07 09:53:30|7688.1|7678.1|7687.6|7677.6|7688.9|7678.9|7687.6|7677.6|9
1607334820000|2020-12-07 09:53:40|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|2
1607334830000|2020-12-07 09:53:50|7687.1|7677.1|7687.9|7677.9|7687.9|7677.9|7687.1|7677.1|8
1607334840000|2020-12-07 09:54:00|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|2
1607334860000|2020-12-07 09:54:20|7687.6|7677.6|7686.9|7676.9|7687.6|7677.6|7686.9|7676.9|2
1607334870000|2020-12-07 09:54:30|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|2
1607334880000|2020-12-07 09:54:40|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7685.9|7675.9|6
1607334890000|2020-12-07 09:54:50|7686.9|7676.9|7685.9|7675.9|7687.1|7677.1|7685.9|7675.9|4
1607334900000|2020-12-07 09:55:00|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7684.9|7674.9|3
1607334910000|2020-12-07 09:55:10|7685.6|7675.6|7685.9|7675.9|7686.1|7676.1|7685.6|7675.6|4
1607334920000|2020-12-07 09:55:20|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.4|7675.4|4
1607334930000|2020-12-07 09:55:30|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.9|7675.9|2
1607334950000|2020-12-07 09:55:50|7686.4|7676.4|7686.9|7676.9|7686.9|7676.9|7686.4|7676.4|3
1607334960000|2020-12-07 09:56:00|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|2
1607334970000|2020-12-07 09:56:10|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607334990000|2020-12-07 09:56:30|7687.4|7677.4|7687.1|7677.1|7687.4|7677.4|7686.6|7676.6|5
1607335000000|2020-12-07 09:56:40|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607335010000|2020-12-07 09:56:50|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|3
1607335020000|2020-12-07 09:57:00|7687.4|7677.4|7684.6|7674.6|7687.6|7677.6|7684.6|7674.6|6
1607335040000|2020-12-07 09:57:20|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|3
1607335050000|2020-12-07 09:57:30|7683.6|7673.6|7683.4|7673.4|7683.6|7673.6|7683.4|7673.4|2
1607335060000|2020-12-07 09:57:40|7683.6|7673.6|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|4
1607335070000|2020-12-07 09:57:50|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607335080000|2020-12-07 09:58:00|7683.9|7673.9|7683.6|7673.6|7684.6|7674.6|7683.6|7673.6|7
1607335090000|2020-12-07 09:58:10|7683.4|7673.4|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|5
1607335100000|2020-12-07 09:58:20|7684.1|7674.1|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|4
1607335110000|2020-12-07 09:58:30|7684.1|7674.1|7685.1|7675.1|7685.1|7675.1|7684.1|7674.1|5
1607335120000|2020-12-07 09:58:40|7685.6|7675.6|7686.1|7676.1|7686.1|7676.1|7685.6|7675.6|5
1607335130000|2020-12-07 09:58:50|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.6|7675.6|4
1607335140000|2020-12-07 09:59:00|7686.6|7676.6|7685.4|7675.4|7687.6|7677.6|7684.6|7674.6|10
1607335160000|2020-12-07 09:59:20|7685.1|7675.1|7684.6|7674.6|7685.1|7675.1|7684.6|7674.6|2
1607335170000|2020-12-07 09:59:30|7684.1|7674.1|7683.6|7673.6|7684.4|7674.4|7683.6|7673.6|4
1607335180000|2020-12-07 09:59:40|7684.1|7674.1|7683.6|7673.6|7684.6|7674.6|7683.6|7673.6|12
1607335200000|2020-12-07 10:00:00|7683.9|7673.9|7684.9|7674.9|7684.9|7674.9|7683.9|7673.9|4
1607335210000|2020-12-07 10:00:10|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1607335220000|2020-12-07 10:00:20|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|2
1607335230000|2020-12-07 10:00:30|7685.9|7675.9|7686.6|7676.6|7686.6|7676.6|7685.9|7675.9|2
1607335240000|2020-12-07 10:00:40|7686.4|7676.4|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|2
1607335250000|2020-12-07 10:00:50|7686.4|7676.4|7686.9|7676.9|7686.9|7676.9|7686.4|7676.4|5
1607335260000|2020-12-07 10:01:00|7687.4|7677.4|7687.9|7677.9|7688.1|7678.1|7686.9|7676.9|6
1607335270000|2020-12-07 10:01:10|7687.6|7677.6|7687.9|7677.9|7688.1|7678.1|7687.4|7677.4|6
1607335280000|2020-12-07 10:01:20|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.4|7677.4|6
1607335290000|2020-12-07 10:01:30|7688.1|7678.1|7689.9|7679.9|7690.4|7680.4|7688.1|7678.1|7
1607335300000|2020-12-07 10:01:40|7690.1|7680.1|7690.1|7680.1|7690.4|7680.4|7689.6|7679.6|8
1607335310000|2020-12-07 10:01:50|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1607335320000|2020-12-07 10:02:00|7690.6|7680.6|7691.6|7681.6|7692.6|7682.6|7690.6|7680.6|9
1607335330000|2020-12-07 10:02:10|7691.9|7681.9|7691.6|7681.6|7692.1|7682.1|7691.4|7681.4|5
1607335340000|2020-12-07 10:02:20|7691.1|7681.1|7690.9|7680.9|7691.6|7681.6|7690.4|7680.4|10
1607335350000|2020-12-07 10:02:30|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.1|7680.1|3
1607335360000|2020-12-07 10:02:40|7691.1|7681.1|7691.9|7681.9|7691.9|7681.9|7691.1|7681.1|2
1607335370000|2020-12-07 10:02:50|7691.4|7681.4|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|6
1607335380000|2020-12-07 10:03:00|7690.9|7680.9|7691.1|7681.1|7691.9|7681.9|7690.9|7680.9|4
1607335390000|2020-12-07 10:03:10|7690.9|7680.9|7692.1|7682.1|7692.1|7682.1|7690.6|7680.6|6
1607335400000|2020-12-07 10:03:20|7691.9|7681.9|7688.1|7678.1|7691.9|7681.9|7687.9|7677.9|9
1607335410000|2020-12-07 10:03:30|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.4|7678.4|6
1607335420000|2020-12-07 10:03:40|7689.9|7679.9|7690.6|7680.6|7690.6|7680.6|7689.9|7679.9|4
1607335440000|2020-12-07 10:04:00|7690.4|7680.4|7689.6|7679.6|7690.4|7680.4|7689.6|7679.6|2
1607335450000|2020-12-07 10:04:10|7689.9|7679.9|7690.9|7680.9|7690.9|7680.9|7689.9|7679.9|2
1607335460000|2020-12-07 10:04:20|7691.1|7681.1|7691.6|7681.6|7691.6|7681.6|7690.9|7680.9|4
1607335470000|2020-12-07 10:04:30|7691.4|7681.4|7693.4|7683.4|7693.4|7683.4|7691.4|7681.4|5
1607335480000|2020-12-07 10:04:40|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1607335490000|2020-12-07 10:04:50|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7692.6|7682.6|7
1607335500000|2020-12-07 10:05:00|7693.1|7683.1|7693.6|7683.6|7694.4|7684.4|7692.6|7682.6|13
1607335510000|2020-12-07 10:05:10|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.6|7682.6|5
1607335520000|2020-12-07 10:05:20|7692.6|7682.6|7692.1|7682.1|7692.6|7682.6|7691.6|7681.6|5
1607335530000|2020-12-07 10:05:30|7692.4|7682.4|7692.9|7682.9|7692.9|7682.9|7692.4|7682.4|2
1607335550000|2020-12-07 10:05:50|7692.4|7682.4|7692.9|7682.9|7692.9|7682.9|7692.4|7682.4|3
1607335570000|2020-12-07 10:06:10|7693.1|7683.1|7693.9|7683.9|7694.1|7684.1|7693.1|7683.1|4
1607335580000|2020-12-07 10:06:20|7693.6|7683.6|7692.6|7682.6|7693.6|7683.6|7692.6|7682.6|6
1607335600000|2020-12-07 10:06:40|7692.4|7682.4|7692.1|7682.1|7692.4|7682.4|7691.9|7681.9|4
1607335610000|2020-12-07 10:06:50|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|3
1607335620000|2020-12-07 10:07:00|7692.1|7682.1|7693.9|7683.9|7693.9|7683.9|7692.1|7682.1|6
1607335630000|2020-12-07 10:07:10|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607335640000|2020-12-07 10:07:20|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7693.4|7683.4|2
1607335650000|2020-12-07 10:07:30|7693.9|7683.9|7696.6|7686.6|7696.6|7686.6|7693.9|7683.9|7
1607335660000|2020-12-07 10:07:40|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607335670000|2020-12-07 10:07:50|7696.6|7686.6|7696.4|7686.4|7697.1|7687.1|7696.4|7686.4|5
1607335680000|2020-12-07 10:08:00|7695.6|7685.6|7695.1|7685.1|7696.4|7686.4|7695.1|7685.1|6
1607335690000|2020-12-07 10:08:10|7695.4|7685.4|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|3
1607335700000|2020-12-07 10:08:20|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7694.6|7684.6|6
1607335710000|2020-12-07 10:08:30|7694.9|7684.9|7695.4|7685.4|7695.6|7685.6|7694.9|7684.9|7
1607335720000|2020-12-07 10:08:40|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|2
1607335730000|2020-12-07 10:08:50|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|2
1607335740000|2020-12-07 10:09:00|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7694.4|7684.4|2
1607335750000|2020-12-07 10:09:10|7694.4|7684.4|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|6
1607335760000|2020-12-07 10:09:20|7694.1|7684.1|7693.9|7683.9|7694.4|7684.4|7693.4|7683.4|9
1607335770000|2020-12-07 10:09:30|7694.1|7684.1|7693.4|7683.4|7694.4|7684.4|7693.4|7683.4|5
1607335780000|2020-12-07 10:09:40|7693.1|7683.1|7691.1|7681.1|7693.1|7683.1|7691.1|7681.1|4
1607335790000|2020-12-07 10:09:50|7691.4|7681.4|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|8
1607335810000|2020-12-07 10:10:10|7692.1|7682.1|7691.9|7681.9|7693.1|7683.1|7691.9|7681.9|5
1607335820000|2020-12-07 10:10:20|7692.1|7682.1|7692.9|7682.9|7693.4|7683.4|7691.9|7681.9|7
1607335830000|2020-12-07 10:10:30|7692.6|7682.6|7691.6|7681.6|7692.6|7682.6|7691.6|7681.6|2
1607335840000|2020-12-07 10:10:40|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607335850000|2020-12-07 10:10:50|7691.6|7681.6|7689.9|7679.9|7691.6|7681.6|7689.9|7679.9|8
1607335860000|2020-12-07 10:11:00|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|2
1607335870000|2020-12-07 10:11:10|7690.1|7680.1|7689.6|7679.6|7690.4|7680.4|7689.6|7679.6|4
1607335880000|2020-12-07 10:11:20|7689.9|7679.9|7690.6|7680.6|7690.6|7680.6|7689.9|7679.9|5
1607335890000|2020-12-07 10:11:30|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.9|7680.9|4
1607335900000|2020-12-07 10:11:40|7691.4|7681.4|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|3
1607335910000|2020-12-07 10:11:50|7691.6|7681.6|7691.4|7681.4|7692.1|7682.1|7691.4|7681.4|10
1607335920000|2020-12-07 10:12:00|7691.1|7681.1|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|3
1607335930000|2020-12-07 10:12:10|7690.9|7680.9|7690.6|7680.6|7690.9|7680.9|7690.1|7680.1|6
1607335940000|2020-12-07 10:12:20|7690.4|7680.4|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|2
1607335950000|2020-12-07 10:12:30|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1607335960000|2020-12-07 10:12:40|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607335970000|2020-12-07 10:12:50|7690.4|7680.4|7691.4|7681.4|7691.6|7681.6|7690.4|7680.4|6
1607335980000|2020-12-07 10:13:00|7691.6|7681.6|7693.6|7683.6|7693.6|7683.6|7691.6|7681.6|6
1607335990000|2020-12-07 10:13:10|7693.9|7683.9|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|8
1607336000000|2020-12-07 10:13:20|7693.9|7683.9|7693.6|7683.6|7694.4|7684.4|7693.6|7683.6|6
1607336010000|2020-12-07 10:13:30|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607336040000|2020-12-07 10:14:00|7694.1|7684.1|7695.4|7685.4|7695.4|7685.4|7694.1|7684.1|4
1607336050000|2020-12-07 10:14:10|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|2
1607336060000|2020-12-07 10:14:20|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607336070000|2020-12-07 10:14:30|7696.1|7686.1|7696.6|7686.6|7696.6|7686.6|7696.1|7686.1|3
1607336080000|2020-12-07 10:14:40|7696.4|7686.4|7697.9|7687.9|7697.9|7687.9|7696.4|7686.4|8
1607336090000|2020-12-07 10:14:50|7697.6|7687.6|7697.6|7687.6|7697.9|7687.9|7697.1|7687.1|5
1607336100000|2020-12-07 10:15:00|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|5
1607336110000|2020-12-07 10:15:10|7697.6|7687.6|7696.1|7686.1|7697.6|7687.6|7695.9|7685.9|5
1607336120000|2020-12-07 10:15:20|7696.4|7686.4|7695.4|7685.4|7696.4|7686.4|7695.4|7685.4|4
1607336130000|2020-12-07 10:15:30|7695.1|7685.1|7693.4|7683.4|7695.1|7685.1|7693.4|7683.4|7
1607336140000|2020-12-07 10:15:40|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1607336150000|2020-12-07 10:15:50|7693.6|7683.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|4
1607336160000|2020-12-07 10:16:00|7694.1|7684.1|7695.6|7685.6|7695.6|7685.6|7694.1|7684.1|5
1607336170000|2020-12-07 10:16:10|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7694.6|7684.6|5
1607336180000|2020-12-07 10:16:20|7695.9|7685.9|7696.4|7686.4|7696.6|7686.6|7695.9|7685.9|4
1607336190000|2020-12-07 10:16:30|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607336200000|2020-12-07 10:16:40|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|2
1607336210000|2020-12-07 10:16:50|7696.9|7686.9|7696.9|7686.9|7697.4|7687.4|7696.6|7686.6|6
1607336220000|2020-12-07 10:17:00|7697.1|7687.1|7696.1|7686.1|7697.1|7687.1|7696.1|7686.1|6
1607336230000|2020-12-07 10:17:10|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7695.6|7685.6|9
1607336240000|2020-12-07 10:17:20|7696.4|7686.4|7695.4|7685.4|7696.4|7686.4|7695.1|7685.1|6
1607336250000|2020-12-07 10:17:30|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|4
1607336260000|2020-12-07 10:17:40|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607336270000|2020-12-07 10:17:50|7696.9|7686.9|7697.6|7687.6|7697.6|7687.6|7696.9|7686.9|2
1607336280000|2020-12-07 10:18:00|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7697.6|7687.6|7
1607336290000|2020-12-07 10:18:10|7698.1|7688.1|7697.4|7687.4|7698.1|7688.1|7697.4|7687.4|7
1607336300000|2020-12-07 10:18:20|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|2
1607336310000|2020-12-07 10:18:30|7698.4|7688.4|7698.6|7688.6|7698.6|7688.6|7698.4|7688.4|2
1607336320000|2020-12-07 10:18:40|7698.9|7688.9|7698.6|7688.6|7698.9|7688.9|7698.6|7688.6|2
1607336340000|2020-12-07 10:19:00|7698.9|7688.9|7698.4|7688.4|7698.9|7688.9|7698.1|7688.1|6
1607336350000|2020-12-07 10:19:10|7698.6|7688.6|7699.1|7689.1|7699.1|7689.1|7698.6|7688.6|7
1607336360000|2020-12-07 10:19:20|7698.9|7688.9|7698.6|7688.6|7698.9|7688.9|7698.6|7688.6|2
1607336370000|2020-12-07 10:19:30|7698.9|7688.9|7700.4|7690.4|7701.4|7691.4|7698.9|7688.9|10
1607336380000|2020-12-07 10:19:40|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.6|7689.6|8
1607336390000|2020-12-07 10:19:50|7700.1|7690.1|7700.6|7690.6|7700.6|7690.6|7700.1|7690.1|3
1607336400000|2020-12-07 10:20:00|7701.1|7691.1|7700.4|7690.4|7701.1|7691.1|7699.6|7689.6|8
1607336410000|2020-12-07 10:20:10|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|3
1607336430000|2020-12-07 10:20:30|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.4|7689.4|4
1607336440000|2020-12-07 10:20:40|7699.4|7689.4|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|3
1607336450000|2020-12-07 10:20:50|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|7698.1|7688.1|5
1607336460000|2020-12-07 10:21:00|7698.9|7688.9|7699.6|7689.6|7699.9|7689.9|7698.9|7688.9|6
1607336470000|2020-12-07 10:21:10|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|3
1607336480000|2020-12-07 10:21:20|7699.6|7689.6|7700.6|7690.6|7700.6|7690.6|7699.4|7689.4|5
1607336490000|2020-12-07 10:21:30|7700.9|7690.9|7701.4|7691.4|7701.4|7691.4|7700.9|7690.9|2
1607336500000|2020-12-07 10:21:40|7701.1|7691.1|7700.6|7690.6|7701.4|7691.4|7700.6|7690.6|9
1607336510000|2020-12-07 10:21:50|7700.4|7690.4|7699.9|7689.9|7700.4|7690.4|7698.9|7688.9|5
1607336520000|2020-12-07 10:22:00|7700.1|7690.1|7701.6|7691.6|7701.6|7691.6|7700.1|7690.1|9
1607336530000|2020-12-07 10:22:10|7701.9|7691.9|7702.9|7692.9|7702.9|7692.9|7701.6|7691.6|6
1607336540000|2020-12-07 10:22:20|7702.6|7692.6|7701.9|7691.9|7702.6|7692.6|7700.9|7690.9|15
1607336550000|2020-12-07 10:22:30|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.6|7691.6|4
1607336560000|2020-12-07 10:22:40|7702.1|7692.1|7701.9|7691.9|7702.9|7692.9|7701.9|7691.9|8
1607336570000|2020-12-07 10:22:50|7702.1|7692.1|7702.6|7692.6|7702.6|7692.6|7701.6|7691.6|9
1607336580000|2020-12-07 10:23:00|7702.9|7692.9|7703.6|7693.6|7703.6|7693.6|7702.1|7692.1|8
1607336590000|2020-12-07 10:23:10|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607336600000|2020-12-07 10:23:20|7703.1|7693.1|7702.9|7692.9|7703.6|7693.6|7702.6|7692.6|6
1607336610000|2020-12-07 10:23:30|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|3
1607336620000|2020-12-07 10:23:40|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.6|7693.6|5
1607336630000|2020-12-07 10:23:50|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7702.6|7692.6|9
1607336640000|2020-12-07 10:24:00|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|3
1607336650000|2020-12-07 10:24:10|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|4
1607336660000|2020-12-07 10:24:20|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.6|7693.6|4
1607336670000|2020-12-07 10:24:30|7704.1|7694.1|7703.9|7693.9|7704.4|7694.4|7703.6|7693.6|5
1607336680000|2020-12-07 10:24:40|7703.6|7693.6|7702.4|7692.4|7703.9|7693.9|7702.1|7692.1|6
1607336690000|2020-12-07 10:24:50|7702.6|7692.6|7703.4|7693.4|7703.4|7693.4|7702.4|7692.4|7
1607336700000|2020-12-07 10:25:00|7703.6|7693.6|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|4
1607336710000|2020-12-07 10:25:10|7703.1|7693.1|7702.4|7692.4|7703.1|7693.1|7702.4|7692.4|2
1607336720000|2020-12-07 10:25:20|7702.6|7692.6|7703.4|7693.4|7704.4|7694.4|7702.6|7692.6|8
1607336730000|2020-12-07 10:25:30|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|3
1607336740000|2020-12-07 10:25:40|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607336760000|2020-12-07 10:26:00|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|2
1607336770000|2020-12-07 10:26:10|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.6|7693.6|4
1607336780000|2020-12-07 10:26:20|7704.1|7694.1|7704.6|7694.6|7704.6|7694.6|7703.6|7693.6|7
1607336790000|2020-12-07 10:26:30|7704.4|7694.4|7703.6|7693.6|7704.4|7694.4|7703.6|7693.6|4
1607336800000|2020-12-07 10:26:40|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|3
1607336810000|2020-12-07 10:26:50|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607336820000|2020-12-07 10:27:00|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|4
1607336830000|2020-12-07 10:27:10|7703.9|7693.9|7705.9|7695.9|7705.9|7695.9|7703.9|7693.9|5
1607336840000|2020-12-07 10:27:20|7705.6|7695.6|7706.9|7696.9|7707.1|7697.1|7705.6|7695.6|12
1607336850000|2020-12-07 10:27:30|7707.4|7697.4|7707.6|7697.6|7707.9|7697.9|7706.9|7696.9|6
1607336860000|2020-12-07 10:27:40|7707.4|7697.4|7707.6|7697.6|7707.9|7697.9|7707.4|7697.4|6
1607336870000|2020-12-07 10:27:50|7707.9|7697.9|7707.4|7697.4|7708.6|7698.6|7707.4|7697.4|7
1607336880000|2020-12-07 10:28:00|7707.6|7697.6|7703.9|7693.9|7707.6|7697.6|7703.4|7693.4|8
1607336890000|2020-12-07 10:28:10|7703.6|7693.6|7704.6|7694.6|7704.6|7694.6|7703.6|7693.6|5
1607336900000|2020-12-07 10:28:20|7704.9|7694.9|7705.9|7695.9|7705.9|7695.9|7704.9|7694.9|3
1607336910000|2020-12-07 10:28:30|7706.1|7696.1|7705.9|7695.9|7706.1|7696.1|7705.9|7695.9|2
1607336920000|2020-12-07 10:28:40|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.6|7694.6|5
1607336940000|2020-12-07 10:29:00|7705.1|7695.1|7703.9|7693.9|7705.4|7695.4|7703.9|7693.9|8
1607336950000|2020-12-07 10:29:10|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607336960000|2020-12-07 10:29:20|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.6|7693.6|2
1607336970000|2020-12-07 10:29:30|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.6|7693.6|4
1607336980000|2020-12-07 10:29:40|7704.1|7694.1|7703.9|7693.9|7704.4|7694.4|7703.6|7693.6|9
1607336990000|2020-12-07 10:29:50|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7702.6|7692.6|6
1607337000000|2020-12-07 10:30:00|7704.4|7694.4|7705.6|7695.6|7705.6|7695.6|7704.4|7694.4|10
1607337010000|2020-12-07 10:30:10|7705.9|7695.9|7705.4|7695.4|7706.1|7696.1|7705.4|7695.4|4
1607337020000|2020-12-07 10:30:20|7705.6|7695.6|7706.1|7696.1|7706.4|7696.4|7705.6|7695.6|4
1607337030000|2020-12-07 10:30:30|7706.4|7696.4|7705.9|7695.9|7706.6|7696.6|7705.6|7695.6|6
1607337040000|2020-12-07 10:30:40|7706.1|7696.1|7707.1|7697.1|7707.4|7697.4|7706.1|7696.1|4
1607337050000|2020-12-07 10:30:50|7706.4|7696.4|7706.1|7696.1|7706.4|7696.4|7705.9|7695.9|8
1607337060000|2020-12-07 10:31:00|7706.4|7696.4|7706.4|7696.4|7706.9|7696.9|7706.4|7696.4|9
1607337070000|2020-12-07 10:31:10|7706.1|7696.1|7705.6|7695.6|7706.1|7696.1|7705.1|7695.1|4
1607337080000|2020-12-07 10:31:20|7705.4|7695.4|7705.6|7695.6|7706.1|7696.1|7704.9|7694.9|12
1607337090000|2020-12-07 10:31:30|7705.4|7695.4|7704.1|7694.1|7705.4|7695.4|7704.1|7694.1|7
1607337100000|2020-12-07 10:31:40|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.1|7693.1|4
1607337110000|2020-12-07 10:31:50|7703.1|7693.1|7701.4|7691.4|7703.1|7693.1|7701.4|7691.4|5
1607337120000|2020-12-07 10:32:00|7701.1|7691.1|7703.4|7693.4|7703.4|7693.4|7700.9|7690.9|11
1607337130000|2020-12-07 10:32:10|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|2
1607337140000|2020-12-07 10:32:20|7704.1|7694.1|7706.4|7696.4|7706.6|7696.6|7704.1|7694.1|9
1607337150000|2020-12-07 10:32:30|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|1
1607337160000|2020-12-07 10:32:40|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7706.1|7696.1|3
1607337170000|2020-12-07 10:32:50|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.4|7696.4|3
1607337180000|2020-12-07 10:33:00|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|3
1607337190000|2020-12-07 10:33:10|7706.6|7696.6|7707.1|7697.1|7707.1|7697.1|7706.6|7696.6|7
1607337200000|2020-12-07 10:33:20|7707.4|7697.4|7707.9|7697.9|7707.9|7697.9|7707.4|7697.4|5
1607337210000|2020-12-07 10:33:30|7708.1|7698.1|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|3
1607337220000|2020-12-07 10:33:40|7708.9|7698.9|7708.6|7698.6|7709.1|7699.1|7708.6|7698.6|4
1607337230000|2020-12-07 10:33:50|7708.4|7698.4|7709.6|7699.6|7709.6|7699.6|7708.1|7698.1|6
1607337240000|2020-12-07 10:34:00|7709.4|7699.4|7709.6|7699.6|7709.6|7699.6|7709.1|7699.1|3
1607337250000|2020-12-07 10:34:10|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607337260000|2020-12-07 10:34:20|7709.1|7699.1|7708.1|7698.1|7709.1|7699.1|7707.9|7697.9|6
1607337270000|2020-12-07 10:34:30|7708.4|7698.4|7708.9|7698.9|7709.4|7699.4|7708.4|7698.4|3
1607337280000|2020-12-07 10:34:40|7708.6|7698.6|7707.6|7697.6|7708.6|7698.6|7707.6|7697.6|5
1607337290000|2020-12-07 10:34:50|7707.4|7697.4|7706.6|7696.6|7707.4|7697.4|7705.9|7695.9|6
1607337300000|2020-12-07 10:35:00|7706.9|7696.9|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|4
1607337310000|2020-12-07 10:35:10|7706.6|7696.6|7706.1|7696.1|7706.9|7696.9|7705.9|7695.9|6
1607337320000|2020-12-07 10:35:20|7706.6|7696.6|7705.9|7695.9|7706.6|7696.6|7705.9|7695.9|6
1607337330000|2020-12-07 10:35:30|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|2
1607337340000|2020-12-07 10:35:40|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7705.1|7695.1|2
1607337350000|2020-12-07 10:35:50|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|4
1607337360000|2020-12-07 10:36:00|7705.1|7695.1|7705.1|7695.1|7705.4|7695.4|7704.9|7694.9|4
1607337370000|2020-12-07 10:36:10|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1607337380000|2020-12-07 10:36:20|7704.9|7694.9|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|3
1607337390000|2020-12-07 10:36:30|7705.1|7695.1|7707.1|7697.1|7707.1|7697.1|7705.1|7695.1|6
1607337400000|2020-12-07 10:36:40|7707.4|7697.4|7705.9|7695.9|7707.9|7697.9|7705.9|7695.9|9
1607337410000|2020-12-07 10:36:50|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607337420000|2020-12-07 10:37:00|7705.1|7695.1|7706.6|7696.6|7706.6|7696.6|7705.1|7695.1|4
1607337430000|2020-12-07 10:37:10|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607337440000|2020-12-07 10:37:20|7707.1|7697.1|7707.9|7697.9|7707.9|7697.9|7707.1|7697.1|4
1607337450000|2020-12-07 10:37:30|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.6|7697.6|7
1607337460000|2020-12-07 10:37:40|7707.6|7697.6|7706.9|7696.9|7707.6|7697.6|7706.9|7696.9|3
1607337470000|2020-12-07 10:37:50|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607337480000|2020-12-07 10:38:00|7706.9|7696.9|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|3
1607337500000|2020-12-07 10:38:20|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607337510000|2020-12-07 10:38:30|7707.6|7697.6|7707.4|7697.4|7708.1|7698.1|7707.4|7697.4|5
1607337520000|2020-12-07 10:38:40|7706.6|7696.6|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|3
1607337530000|2020-12-07 10:38:50|7706.9|7696.9|7706.6|7696.6|7707.6|7697.6|7706.6|7696.6|4
1607337540000|2020-12-07 10:39:00|7706.9|7696.9|7708.9|7698.9|7708.9|7698.9|7706.9|7696.9|6
1607337550000|2020-12-07 10:39:10|7709.1|7699.1|7711.4|7701.4|7712.4|7702.4|7708.6|7698.6|10
1607337560000|2020-12-07 10:39:20|7711.1|7701.1|7708.9|7698.9|7711.1|7701.1|7708.9|7698.9|6
1607337570000|2020-12-07 10:39:30|7709.1|7699.1|7709.4|7699.4|7709.6|7699.6|7709.1|7699.1|4
1607337580000|2020-12-07 10:39:40|7709.1|7699.1|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|2
1607337590000|2020-12-07 10:39:50|7709.1|7699.1|7708.9|7698.9|7709.4|7699.4|7708.9|7698.9|4
1607337610000|2020-12-07 10:40:10|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607337630000|2020-12-07 10:40:30|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7707.9|7697.9|4
1607337640000|2020-12-07 10:40:40|7708.6|7698.6|7709.4|7699.4|7709.9|7699.9|7708.6|7698.6|4
1607337650000|2020-12-07 10:40:50|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607337660000|2020-12-07 10:41:00|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607337670000|2020-12-07 10:41:10|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607337680000|2020-12-07 10:41:20|7709.6|7699.6|7710.1|7700.1|7710.1|7700.1|7709.6|7699.6|3
1607337700000|2020-12-07 10:41:40|7709.9|7699.9|7709.9|7699.9|7709.9|7699.9|7709.9|7699.9|1
1607337720000|2020-12-07 10:42:00|7709.6|7699.6|7708.1|7698.1|7709.6|7699.6|7708.1|7698.1|10
1607337730000|2020-12-07 10:42:10|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|7707.1|7697.1|5
1607337740000|2020-12-07 10:42:20|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.9|7697.9|2
1607337750000|2020-12-07 10:42:30|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607337760000|2020-12-07 10:42:40|7707.9|7697.9|7708.4|7698.4|7708.4|7698.4|7707.6|7697.6|5
1607337770000|2020-12-07 10:42:50|7708.1|7698.1|7708.4|7698.4|7708.6|7698.6|7707.9|7697.9|8
1607337780000|2020-12-07 10:43:00|7707.9|7697.9|7706.6|7696.6|7707.9|7697.9|7706.6|7696.6|3
1607337790000|2020-12-07 10:43:10|7706.4|7696.4|7706.6|7696.6|7706.6|7696.6|7706.4|7696.4|2
1607337810000|2020-12-07 10:43:30|7706.9|7696.9|7707.1|7697.1|7707.1|7697.1|7706.9|7696.9|2
1607337820000|2020-12-07 10:43:40|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|3
1607337830000|2020-12-07 10:43:50|7706.6|7696.6|7705.6|7695.6|7706.6|7696.6|7705.6|7695.6|4
1607337860000|2020-12-07 10:44:20|7705.4|7695.4|7708.1|7698.1|7708.6|7698.6|7705.4|7695.4|6
1607337870000|2020-12-07 10:44:30|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|1
1607337880000|2020-12-07 10:44:40|7708.1|7698.1|7708.1|7698.1|7709.6|7699.6|7708.1|7698.1|10
1607337890000|2020-12-07 10:44:50|7707.9|7697.9|7709.1|7699.1|7709.1|7699.1|7707.9|7697.9|4
1607337900000|2020-12-07 10:45:00|7708.9|7698.9|7708.4|7698.4|7709.1|7699.1|7708.4|7698.4|6
1607337910000|2020-12-07 10:45:10|7708.1|7698.1|7707.4|7697.4|7708.1|7698.1|7707.4|7697.4|3
1607337920000|2020-12-07 10:45:20|7707.1|7697.1|7707.1|7697.1|7707.4|7697.4|7706.4|7696.4|6
1607337930000|2020-12-07 10:45:30|7706.9|7696.9|7706.6|7696.6|7707.1|7697.1|7706.6|7696.6|4
1607337950000|2020-12-07 10:45:50|7706.4|7696.4|7706.4|7696.4|7706.6|7696.6|7706.1|7696.1|7
1607337960000|2020-12-07 10:46:00|7705.9|7695.9|7706.1|7696.1|7706.4|7696.4|7705.9|7695.9|3
1607337970000|2020-12-07 10:46:10|7705.9|7695.9|7705.1|7695.1|7705.9|7695.9|7705.1|7695.1|3
1607337980000|2020-12-07 10:46:20|7704.9|7694.9|7703.1|7693.1|7704.9|7694.9|7703.1|7693.1|4
1607337990000|2020-12-07 10:46:30|7703.4|7693.4|7703.4|7693.4|7704.1|7694.1|7703.4|7693.4|5
1607338000000|2020-12-07 10:46:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607338010000|2020-12-07 10:46:50|7702.6|7692.6|7702.9|7692.9|7703.1|7693.1|7702.6|7692.6|4
1607338020000|2020-12-07 10:47:00|7703.1|7693.1|7702.1|7692.1|7703.1|7693.1|7702.1|7692.1|6
1607338030000|2020-12-07 10:47:10|7702.4|7692.4|7703.4|7693.4|7703.4|7693.4|7702.4|7692.4|5
1607338040000|2020-12-07 10:47:20|7703.6|7693.6|7703.6|7693.6|7703.9|7693.9|7703.1|7693.1|11
1607338050000|2020-12-07 10:47:30|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7702.4|7692.4|9
1607338060000|2020-12-07 10:47:40|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607338100000|2020-12-07 10:48:20|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607338130000|2020-12-07 10:48:50|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|2
1607338140000|2020-12-07 10:49:00|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607338150000|2020-12-07 10:49:10|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|4
1607338160000|2020-12-07 10:49:20|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607338190000|2020-12-07 10:49:50|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607338200000|2020-12-07 10:50:00|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607338220000|2020-12-07 10:50:20|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.4|7693.4|8
1607338230000|2020-12-07 10:50:30|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607338250000|2020-12-07 10:50:50|7704.6|7694.6|7706.1|7696.1|7706.1|7696.1|7704.6|7694.6|4
1607338260000|2020-12-07 10:51:00|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|2
1607338270000|2020-12-07 10:51:10|7705.4|7695.4|7705.6|7695.6|7706.1|7696.1|7705.4|7695.4|5
1607338290000|2020-12-07 10:51:30|7705.9|7695.9|7705.9|7695.9|7706.4|7696.4|7705.9|7695.9|6
1607338300000|2020-12-07 10:51:40|7706.1|7696.1|7706.1|7696.1|7706.4|7696.4|7706.1|7696.1|3
1607338310000|2020-12-07 10:51:50|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607338320000|2020-12-07 10:52:00|7705.9|7695.9|7704.6|7694.6|7705.9|7695.9|7704.6|7694.6|6
1607338330000|2020-12-07 10:52:10|7704.9|7694.9|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|2
1607338340000|2020-12-07 10:52:20|7705.1|7695.1|7704.9|7694.9|7705.1|7695.1|7704.9|7694.9|4
1607338350000|2020-12-07 10:52:30|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607338360000|2020-12-07 10:52:40|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607338380000|2020-12-07 10:53:00|7705.1|7695.1|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|5
1607338390000|2020-12-07 10:53:10|7705.4|7695.4|7705.9|7695.9|7705.9|7695.9|7705.4|7695.4|2
1607338400000|2020-12-07 10:53:20|7706.1|7696.1|7706.4|7696.4|7706.9|7696.9|7706.1|7696.1|8
1607338410000|2020-12-07 10:53:30|7706.6|7696.6|7707.1|7697.1|7707.1|7697.1|7706.6|7696.6|2
1607338420000|2020-12-07 10:53:40|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|1
1607338430000|2020-12-07 10:53:50|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.9|7697.9|3
1607338440000|2020-12-07 10:54:00|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.4|7697.4|7
1607338450000|2020-12-07 10:54:10|7708.1|7698.1|7708.6|7698.6|7709.1|7699.1|7708.1|7698.1|7
1607338460000|2020-12-07 10:54:20|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7708.1|7698.1|5
1607338470000|2020-12-07 10:54:30|7709.1|7699.1|7709.1|7699.1|7709.4|7699.4|7708.6|7698.6|5
1607338480000|2020-12-07 10:54:40|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607338490000|2020-12-07 10:54:50|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|1
1607338500000|2020-12-07 10:55:00|7709.4|7699.4|7708.9|7698.9|7709.4|7699.4|7708.6|7698.6|6
1607338510000|2020-12-07 10:55:10|7709.4|7699.4|7708.4|7698.4|7709.4|7699.4|7708.4|7698.4|4
1607338530000|2020-12-07 10:55:30|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607338540000|2020-12-07 10:55:40|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|3
1607338560000|2020-12-07 10:56:00|7709.1|7699.1|7709.9|7699.9|7709.9|7699.9|7709.1|7699.1|2
1607338570000|2020-12-07 10:56:10|7709.6|7699.6|7708.9|7698.9|7709.6|7699.6|7708.9|7698.9|3
1607338580000|2020-12-07 10:56:20|7708.6|7698.6|7708.9|7698.9|7708.9|7698.9|7708.6|7698.6|2
1607338590000|2020-12-07 10:56:30|7708.6|7698.6|7709.9|7699.9|7709.9|7699.9|7708.6|7698.6|5
1607338600000|2020-12-07 10:56:40|7709.4|7699.4|7710.1|7700.1|7710.4|7700.4|7709.4|7699.4|7
1607338610000|2020-12-07 10:56:50|7709.9|7699.9|7709.4|7699.4|7709.9|7699.9|7709.4|7699.4|3
1607338620000|2020-12-07 10:57:00|7709.1|7699.1|7709.1|7699.1|7709.4|7699.4|7708.6|7698.6|8
1607338630000|2020-12-07 10:57:10|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|1
1607338640000|2020-12-07 10:57:20|7708.1|7698.1|7707.6|7697.6|7708.4|7698.4|7707.6|7697.6|4
1607338650000|2020-12-07 10:57:30|7707.9|7697.9|7708.6|7698.6|7708.6|7698.6|7707.9|7697.9|3
1607338670000|2020-12-07 10:57:50|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.9|7697.9|3
1607338680000|2020-12-07 10:58:00|7708.1|7698.1|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|2
1607338690000|2020-12-07 10:58:10|7708.4|7698.4|7708.1|7698.1|7708.4|7698.4|7708.1|7698.1|4
1607338700000|2020-12-07 10:58:20|7708.4|7698.4|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|5
1607338710000|2020-12-07 10:58:30|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|6
1607338720000|2020-12-07 10:58:40|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|2
1607338730000|2020-12-07 10:58:50|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|1
1607338740000|2020-12-07 10:59:00|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|5
1607338750000|2020-12-07 10:59:10|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7705.4|7695.4|5
1607338760000|2020-12-07 10:59:20|7706.1|7696.1|7705.9|7695.9|7706.1|7696.1|7705.9|7695.9|2
1607338770000|2020-12-07 10:59:30|7705.6|7695.6|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|2
1607338800000|2020-12-07 11:00:00|7704.1|7694.1|7704.4|7694.4|7705.1|7695.1|7704.1|7694.1|10
1607338830000|2020-12-07 11:00:30|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.6|7694.6|2
1607338850000|2020-12-07 11:00:50|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.4|7694.4|4
1607338870000|2020-12-07 11:01:10|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|3
1607338880000|2020-12-07 11:01:20|7703.9|7693.9|7702.1|7692.1|7703.9|7693.9|7702.1|7692.1|4
1607338890000|2020-12-07 11:01:30|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|3
1607338900000|2020-12-07 11:01:40|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|1
1607338910000|2020-12-07 11:01:50|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|6
1607338920000|2020-12-07 11:02:00|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.9|7691.9|4
1607338930000|2020-12-07 11:02:10|7702.4|7692.4|7702.1|7692.1|7702.6|7692.6|7702.1|7692.1|4
1607338940000|2020-12-07 11:02:20|7701.9|7691.9|7702.6|7692.6|7702.6|7692.6|7701.9|7691.9|4
1607338960000|2020-12-07 11:02:40|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|2
1607338970000|2020-12-07 11:02:50|7702.9|7692.9|7704.1|7694.1|7704.1|7694.1|7702.9|7692.9|8
1607338980000|2020-12-07 11:03:00|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607338990000|2020-12-07 11:03:10|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607339000000|2020-12-07 11:03:20|7703.9|7693.9|7704.6|7694.6|7704.6|7694.6|7703.9|7693.9|4
1607339010000|2020-12-07 11:03:30|7704.9|7694.9|7703.9|7693.9|7704.9|7694.9|7703.9|7693.9|5
1607339020000|2020-12-07 11:03:40|7703.6|7693.6|7702.1|7692.1|7703.6|7693.6|7701.6|7691.6|7
1607339030000|2020-12-07 11:03:50|7701.9|7691.9|7701.1|7691.1|7701.9|7691.9|7701.1|7691.1|2
1607339040000|2020-12-07 11:04:00|7701.4|7691.4|7701.4|7691.4|7701.6|7691.6|7700.9|7690.9|6
1607339050000|2020-12-07 11:04:10|7701.1|7691.1|7701.6|7691.6|7701.6|7691.6|7700.4|7690.4|7
1607339060000|2020-12-07 11:04:20|7702.1|7692.1|7701.9|7691.9|7702.6|7692.6|7701.6|7691.6|7
1607339070000|2020-12-07 11:04:30|7702.1|7692.1|7704.1|7694.1|7704.4|7694.4|7701.9|7691.9|6
1607339080000|2020-12-07 11:04:40|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|4
1607339090000|2020-12-07 11:04:50|7703.9|7693.9|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607339100000|2020-12-07 11:05:00|7703.9|7693.9|7704.1|7694.1|7704.9|7694.9|7703.9|7693.9|6
1607339110000|2020-12-07 11:05:10|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|2
1607339120000|2020-12-07 11:05:20|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|3
1607339130000|2020-12-07 11:05:30|7703.1|7693.1|7703.4|7693.4|7703.6|7693.6|7703.1|7693.1|3
1607339140000|2020-12-07 11:05:40|7703.1|7693.1|7703.4|7693.4|7703.6|7693.6|7703.1|7693.1|6
1607339150000|2020-12-07 11:05:50|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|3
1607339160000|2020-12-07 11:06:00|7703.9|7693.9|7703.4|7693.4|7704.9|7694.9|7703.4|7693.4|10
1607339170000|2020-12-07 11:06:10|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|5
1607339190000|2020-12-07 11:06:30|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7703.9|7693.9|6
1607339200000|2020-12-07 11:06:40|7704.4|7694.4|7705.1|7695.1|7705.1|7695.1|7704.4|7694.4|4
1607339210000|2020-12-07 11:06:50|7705.4|7695.4|7704.6|7694.6|7705.4|7695.4|7704.6|7694.6|4
1607339220000|2020-12-07 11:07:00|7704.9|7694.9|7704.1|7694.1|7705.4|7695.4|7704.1|7694.1|8
1607339230000|2020-12-07 11:07:10|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|4
1607339240000|2020-12-07 11:07:20|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607339250000|2020-12-07 11:07:30|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.4|7694.4|3
1607339260000|2020-12-07 11:07:40|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607339270000|2020-12-07 11:07:50|7704.6|7694.6|7704.4|7694.4|7705.4|7695.4|7704.4|7694.4|7
1607339280000|2020-12-07 11:08:00|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1607339290000|2020-12-07 11:08:10|7705.4|7695.4|7705.6|7695.6|7706.6|7696.6|7705.4|7695.4|4
1607339300000|2020-12-07 11:08:20|7705.4|7695.4|7707.6|7697.6|7708.4|7698.4|7704.1|7694.1|9
1607339310000|2020-12-07 11:08:30|7707.4|7697.4|7707.1|7697.1|7707.4|7697.4|7706.9|7696.9|4
1607339320000|2020-12-07 11:08:40|7706.9|7696.9|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|3
1607339330000|2020-12-07 11:08:50|7706.6|7696.6|7707.1|7697.1|7707.1|7697.1|7706.6|7696.6|3
1607339340000|2020-12-07 11:09:00|7707.4|7697.4|7707.9|7697.9|7707.9|7697.9|7707.4|7697.4|2
1607339360000|2020-12-07 11:09:20|7708.1|7698.1|7709.1|7699.1|7709.4|7699.4|7708.1|7698.1|10
1607339370000|2020-12-07 11:09:30|7708.9|7698.9|7708.6|7698.6|7708.9|7698.9|7708.4|7698.4|4
1607339380000|2020-12-07 11:09:40|7708.4|7698.4|7708.6|7698.6|7708.9|7698.9|7708.4|7698.4|4
1607339390000|2020-12-07 11:09:50|7710.1|7700.1|7709.9|7699.9|7710.1|7700.1|7709.9|7699.9|2
1607339400000|2020-12-07 11:10:00|7709.6|7699.6|7708.6|7698.6|7709.6|7699.6|7708.6|7698.6|3
1607339410000|2020-12-07 11:10:10|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|1
1607339420000|2020-12-07 11:10:20|7708.4|7698.4|7709.9|7699.9|7709.9|7699.9|7708.1|7698.1|4
1607339440000|2020-12-07 11:10:40|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|1
1607339450000|2020-12-07 11:10:50|7710.4|7700.4|7710.4|7700.4|7710.6|7700.6|7710.1|7700.1|5
1607339460000|2020-12-07 11:11:00|7710.6|7700.6|7710.4|7700.4|7710.6|7700.6|7710.4|7700.4|4
1607339470000|2020-12-07 11:11:10|7710.1|7700.1|7709.4|7699.4|7710.1|7700.1|7709.4|7699.4|2
1607339480000|2020-12-07 11:11:20|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|1
1607339490000|2020-12-07 11:11:30|7709.4|7699.4|7712.4|7702.4|7714.9|7704.9|7708.6|7698.6|10
1607339500000|2020-12-07 11:11:40|7712.1|7702.1|7712.4|7702.4|7712.4|7702.4|7712.1|7702.1|2
1607339510000|2020-12-07 11:11:50|7712.6|7702.6|7712.4|7702.4|7712.6|7702.6|7712.4|7702.4|2
1607339520000|2020-12-07 11:12:00|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|1
1607339530000|2020-12-07 11:12:10|7712.9|7702.9|7713.9|7703.9|7713.9|7703.9|7712.9|7702.9|2
1607339540000|2020-12-07 11:12:20|7713.6|7703.6|7713.9|7703.9|7713.9|7703.9|7712.6|7702.6|4
1607339550000|2020-12-07 11:12:30|7713.6|7703.6|7712.9|7702.9|7713.9|7703.9|7712.9|7702.9|8
1607339560000|2020-12-07 11:12:40|7712.4|7702.4|7710.9|7700.9|7712.4|7702.4|7710.9|7700.9|7
1607339570000|2020-12-07 11:12:50|7711.1|7701.1|7710.1|7700.1|7711.4|7701.4|7710.1|7700.1|5
1607339580000|2020-12-07 11:13:00|7710.4|7700.4|7710.1|7700.1|7710.6|7700.6|7710.1|7700.1|4
1607339590000|2020-12-07 11:13:10|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|1
1607339600000|2020-12-07 11:13:20|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607339610000|2020-12-07 11:13:30|7709.1|7699.1|7708.9|7698.9|7709.1|7699.1|7708.6|7698.6|4
1607339620000|2020-12-07 11:13:40|7708.6|7698.6|7707.6|7697.6|7708.6|7698.6|7707.1|7697.1|10
1607339630000|2020-12-07 11:13:50|7707.4|7697.4|7707.4|7697.4|7707.6|7697.6|7707.4|7697.4|3
1607339640000|2020-12-07 11:14:00|7707.6|7697.6|7707.1|7697.1|7707.6|7697.6|7707.1|7697.1|3
1607339650000|2020-12-07 11:14:10|7706.9|7696.9|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|2
1607339660000|2020-12-07 11:14:20|7706.4|7696.4|7706.6|7696.6|7706.9|7696.9|7705.4|7695.4|8
1607339670000|2020-12-07 11:14:30|7706.4|7696.4|7704.4|7694.4|7706.4|7696.4|7704.4|7694.4|7
1607339680000|2020-12-07 11:14:40|7705.1|7695.1|7707.1|7697.1|7707.1|7697.1|7704.6|7694.6|14
1607339690000|2020-12-07 11:14:50|7706.9|7696.9|7707.9|7697.9|7708.6|7698.6|7706.6|7696.6|9
1607339700000|2020-12-07 11:15:00|7708.1|7698.1|7710.6|7700.6|7710.6|7700.6|7708.1|7698.1|13
1607339710000|2020-12-07 11:15:10|7710.1|7700.1|7710.4|7700.4|7710.4|7700.4|7709.9|7699.9|4
1607339730000|2020-12-07 11:15:30|7710.1|7700.1|7709.9|7699.9|7710.1|7700.1|7709.9|7699.9|2
1607339740000|2020-12-07 11:15:40|7710.1|7700.1|7710.6|7700.6|7710.6|7700.6|7710.1|7700.1|4
1607339750000|2020-12-07 11:15:50|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|1
1607339760000|2020-12-07 11:16:00|7709.9|7699.9|7709.4|7699.4|7709.9|7699.9|7709.4|7699.4|4
1607339770000|2020-12-07 11:16:10|7709.6|7699.6|7709.4|7699.4|7709.9|7699.9|7709.4|7699.4|6
1607339790000|2020-12-07 11:16:30|7709.9|7699.9|7709.4|7699.4|7709.9|7699.9|7709.4|7699.4|5
1607339800000|2020-12-07 11:16:40|7709.6|7699.6|7709.9|7699.9|7709.9|7699.9|7709.6|7699.6|2
1607339810000|2020-12-07 11:16:50|7709.4|7699.4|7709.1|7699.1|7709.6|7699.6|7709.1|7699.1|8
1607339820000|2020-12-07 11:17:00|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|3
1607339840000|2020-12-07 11:17:20|7709.1|7699.1|7708.1|7698.1|7709.1|7699.1|7708.1|7698.1|5
1607339850000|2020-12-07 11:17:30|7707.9|7697.9|7708.4|7698.4|7708.4|7698.4|7707.9|7697.9|2
1607339860000|2020-12-07 11:17:40|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.9|7697.9|2
1607339870000|2020-12-07 11:17:50|7707.6|7697.6|7706.4|7696.4|7707.6|7697.6|7705.9|7695.9|7
1607339880000|2020-12-07 11:18:00|7706.1|7696.1|7705.1|7695.1|7706.1|7696.1|7705.1|7695.1|3
1607339910000|2020-12-07 11:18:30|7704.6|7694.6|7705.1|7695.1|7705.1|7695.1|7704.6|7694.6|2
1607339920000|2020-12-07 11:18:40|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|2
1607339930000|2020-12-07 11:18:50|7705.1|7695.1|7704.1|7694.1|7705.1|7695.1|7704.1|7694.1|4
1607339940000|2020-12-07 11:19:00|7703.9|7693.9|7703.6|7693.6|7704.9|7694.9|7703.6|7693.6|8
1607339950000|2020-12-07 11:19:10|7703.9|7693.9|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|6
1607339960000|2020-12-07 11:19:20|7704.6|7694.6|7703.9|7693.9|7704.6|7694.6|7703.9|7693.9|3
1607339970000|2020-12-07 11:19:30|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607339980000|2020-12-07 11:19:40|7703.6|7693.6|7703.1|7693.1|7703.6|7693.6|7703.1|7693.1|2
1607339990000|2020-12-07 11:19:50|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.4|7693.4|2
1607340000000|2020-12-07 11:20:00|7703.4|7693.4|7704.9|7694.9|7704.9|7694.9|7703.4|7693.4|5
1607340010000|2020-12-07 11:20:10|7705.1|7695.1|7704.4|7694.4|7705.1|7695.1|7704.1|7694.1|7
1607340020000|2020-12-07 11:20:20|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607340030000|2020-12-07 11:20:30|7703.9|7693.9|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|3
1607340040000|2020-12-07 11:20:40|7703.6|7693.6|7703.1|7693.1|7703.6|7693.6|7703.1|7693.1|2
1607340050000|2020-12-07 11:20:50|7703.4|7693.4|7703.4|7693.4|7704.4|7694.4|7703.4|7693.4|8
1607340060000|2020-12-07 11:21:00|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607340070000|2020-12-07 11:21:10|7703.4|7693.4|7703.1|7693.1|7703.4|7693.4|7703.1|7693.1|2
1607340080000|2020-12-07 11:21:20|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|2
1607340100000|2020-12-07 11:21:40|7703.6|7693.6|7703.1|7693.1|7703.6|7693.6|7703.1|7693.1|2
1607340110000|2020-12-07 11:21:50|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.9|7692.9|2
1607340120000|2020-12-07 11:22:00|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|2
1607340140000|2020-12-07 11:22:20|7703.6|7693.6|7703.9|7693.9|7704.1|7694.1|7703.1|7693.1|9
1607340150000|2020-12-07 11:22:30|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7702.9|7692.9|10
1607340160000|2020-12-07 11:22:40|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|3
1607340170000|2020-12-07 11:22:50|7703.4|7693.4|7703.1|7693.1|7703.4|7693.4|7703.1|7693.1|4
1607340180000|2020-12-07 11:23:00|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|3
1607340200000|2020-12-07 11:23:20|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|3
1607340210000|2020-12-07 11:23:30|7703.6|7693.6|7703.9|7693.9|7704.1|7694.1|7703.6|7693.6|3
1607340220000|2020-12-07 11:23:40|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607340230000|2020-12-07 11:23:50|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7702.9|7692.9|5
1607340250000|2020-12-07 11:24:10|7703.6|7693.6|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|3
1607340270000|2020-12-07 11:24:30|7704.1|7694.1|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|3
1607340290000|2020-12-07 11:24:50|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340300000|2020-12-07 11:25:00|7703.6|7693.6|7704.1|7694.1|7704.4|7694.4|7703.6|7693.6|4
1607340310000|2020-12-07 11:25:10|7703.4|7693.4|7704.1|7694.1|7704.4|7694.4|7703.4|7693.4|6
1607340320000|2020-12-07 11:25:20|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|4
1607340330000|2020-12-07 11:25:30|7702.9|7692.9|7703.4|7693.4|7703.4|7693.4|7702.9|7692.9|3
1607340340000|2020-12-07 11:25:40|7703.6|7693.6|7704.1|7694.1|7704.4|7694.4|7703.4|7693.4|6
1607340350000|2020-12-07 11:25:50|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340360000|2020-12-07 11:26:00|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607340370000|2020-12-07 11:26:10|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|2
1607340380000|2020-12-07 11:26:20|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340400000|2020-12-07 11:26:40|7703.6|7693.6|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|3
1607340410000|2020-12-07 11:26:50|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340420000|2020-12-07 11:27:00|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607340430000|2020-12-07 11:27:10|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|3
1607340450000|2020-12-07 11:27:30|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607340460000|2020-12-07 11:27:40|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340470000|2020-12-07 11:27:50|7704.1|7694.1|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|4
1607340500000|2020-12-07 11:28:20|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607340510000|2020-12-07 11:28:30|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607340520000|2020-12-07 11:28:40|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|3
1607340550000|2020-12-07 11:29:10|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607340570000|2020-12-07 11:29:30|7703.9|7693.9|7703.4|7693.4|7704.4|7694.4|7703.4|7693.4|6
1607340590000|2020-12-07 11:29:50|7703.1|7693.1|7702.1|7692.1|7703.1|7693.1|7702.1|7692.1|2
1607340600000|2020-12-07 11:30:00|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|5
1607340620000|2020-12-07 11:30:20|7702.1|7692.1|7701.4|7691.4|7702.1|7692.1|7701.4|7691.4|2
1607340630000|2020-12-07 11:30:30|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607340640000|2020-12-07 11:30:40|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1607340650000|2020-12-07 11:30:50|7700.6|7690.6|7700.4|7690.4|7700.6|7690.6|7700.4|7690.4|2
1607340660000|2020-12-07 11:31:00|7700.1|7690.1|7699.4|7689.4|7700.1|7690.1|7699.4|7689.4|4
1607340680000|2020-12-07 11:31:20|7698.9|7688.9|7697.4|7687.4|7698.9|7688.9|7696.9|7686.9|7
1607340690000|2020-12-07 11:31:30|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|3
1607340700000|2020-12-07 11:31:40|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|4
1607340710000|2020-12-07 11:31:50|7697.6|7687.6|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607340720000|2020-12-07 11:32:00|7697.4|7687.4|7696.9|7686.9|7697.6|7687.6|7696.9|7686.9|4
1607340770000|2020-12-07 11:32:50|7697.1|7687.1|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|4
1607340780000|2020-12-07 11:33:00|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7695.9|7685.9|6
1607340790000|2020-12-07 11:33:10|7694.9|7684.9|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|7
1607340800000|2020-12-07 11:33:20|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607340810000|2020-12-07 11:33:30|7694.9|7684.9|7696.1|7686.1|7696.1|7686.1|7694.9|7684.9|5
1607340820000|2020-12-07 11:33:40|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607340830000|2020-12-07 11:33:50|7696.6|7686.6|7696.1|7686.1|7696.9|7686.9|7696.1|7686.1|4
1607340840000|2020-12-07 11:34:00|7695.6|7685.6|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|3
1607340850000|2020-12-07 11:34:10|7695.9|7685.9|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|4
1607340860000|2020-12-07 11:34:20|7696.9|7686.9|7697.6|7687.6|7697.9|7687.9|7696.9|7686.9|6
1607340870000|2020-12-07 11:34:30|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|3
1607340880000|2020-12-07 11:34:40|7698.1|7688.1|7698.9|7688.9|7698.9|7688.9|7698.1|7688.1|2
1607340890000|2020-12-07 11:34:50|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|2
1607340900000|2020-12-07 11:35:00|7699.1|7689.1|7699.4|7689.4|7699.6|7689.6|7699.1|7689.1|3
1607340910000|2020-12-07 11:35:10|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607340930000|2020-12-07 11:35:30|7700.1|7690.1|7701.6|7691.6|7701.6|7691.6|7700.1|7690.1|10
1607340940000|2020-12-07 11:35:40|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.9|7691.9|2
1607340950000|2020-12-07 11:35:50|7702.1|7692.1|7702.6|7692.6|7702.9|7692.9|7702.1|7692.1|5
1607340960000|2020-12-07 11:36:00|7702.9|7692.9|7703.9|7693.9|7703.9|7693.9|7702.9|7692.9|3
1607340970000|2020-12-07 11:36:10|7704.1|7694.1|7704.4|7694.4|7704.6|7694.6|7703.9|7693.9|6
1607340980000|2020-12-07 11:36:20|7704.6|7694.6|7704.9|7694.9|7705.1|7695.1|7704.6|7694.6|7
1607340990000|2020-12-07 11:36:30|7704.6|7694.6|7705.1|7695.1|7705.1|7695.1|7704.6|7694.6|3
1607341020000|2020-12-07 11:37:00|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|2
1607341030000|2020-12-07 11:37:10|7704.9|7694.9|7704.6|7694.6|7705.1|7695.1|7704.4|7694.4|8
1607341040000|2020-12-07 11:37:20|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607341050000|2020-12-07 11:37:30|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.6|7694.6|2
1607341060000|2020-12-07 11:37:40|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|2
1607341070000|2020-12-07 11:37:50|7704.6|7694.6|7704.9|7694.9|7706.1|7696.1|7704.6|7694.6|8
1607341080000|2020-12-07 11:38:00|7705.1|7695.1|7705.9|7695.9|7705.9|7695.9|7705.1|7695.1|4
1607341090000|2020-12-07 11:38:10|7705.6|7695.6|7704.6|7694.6|7705.6|7695.6|7704.6|7694.6|3
1607341100000|2020-12-07 11:38:20|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|2
1607341110000|2020-12-07 11:38:30|7704.1|7694.1|7703.9|7693.9|7704.9|7694.9|7703.9|7693.9|8
1607341130000|2020-12-07 11:38:50|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607341140000|2020-12-07 11:39:00|7704.1|7694.1|7703.6|7693.6|7704.4|7694.4|7703.6|7693.6|5
1607341170000|2020-12-07 11:39:30|7703.9|7693.9|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|3
1607341180000|2020-12-07 11:39:40|7703.6|7693.6|7702.9|7692.9|7703.6|7693.6|7702.6|7692.6|4
1607341190000|2020-12-07 11:39:50|7702.4|7692.4|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|3
1607341200000|2020-12-07 11:40:00|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.4|7692.4|3
1607341210000|2020-12-07 11:40:10|7702.9|7692.9|7701.9|7691.9|7702.9|7692.9|7701.9|7691.9|7
1607341220000|2020-12-07 11:40:20|7702.1|7692.1|7702.6|7692.6|7702.6|7692.6|7702.1|7692.1|3
1607341230000|2020-12-07 11:40:30|7702.4|7692.4|7702.6|7692.6|7702.9|7692.9|7702.4|7692.4|4
1607341240000|2020-12-07 11:40:40|7702.9|7692.9|7703.4|7693.4|7703.4|7693.4|7702.9|7692.9|7
1607341250000|2020-12-07 11:40:50|7703.6|7693.6|7705.1|7695.1|7705.1|7695.1|7703.6|7693.6|4
1607341260000|2020-12-07 11:41:00|7705.4|7695.4|7706.6|7696.6|7706.6|7696.6|7705.4|7695.4|6
1607341270000|2020-12-07 11:41:10|7706.9|7696.9|7707.4|7697.4|7707.4|7697.4|7706.9|7696.9|3
1607341280000|2020-12-07 11:41:20|7707.1|7697.1|7706.1|7696.1|7707.1|7697.1|7706.1|7696.1|7
1607341290000|2020-12-07 11:41:30|7705.9|7695.9|7705.1|7695.1|7705.9|7695.9|7705.1|7695.1|6
1607341300000|2020-12-07 11:41:40|7704.9|7694.9|7706.1|7696.1|7706.6|7696.6|7704.9|7694.9|6
1607341310000|2020-12-07 11:41:50|7705.9|7695.9|7705.4|7695.4|7705.9|7695.9|7705.1|7695.1|5
1607341320000|2020-12-07 11:42:00|7705.1|7695.1|7703.9|7693.9|7705.1|7695.1|7703.9|7693.9|5
1607341330000|2020-12-07 11:42:10|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607341340000|2020-12-07 11:42:20|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607341350000|2020-12-07 11:42:30|7703.4|7693.4|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|3
1607341360000|2020-12-07 11:42:40|7702.4|7692.4|7702.9|7692.9|7702.9|7692.9|7702.4|7692.4|3
1607341370000|2020-12-07 11:42:50|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607341380000|2020-12-07 11:43:00|7702.9|7692.9|7702.4|7692.4|7703.4|7693.4|7702.4|7692.4|6
1607341390000|2020-12-07 11:43:10|7702.6|7692.6|7706.9|7696.9|7707.1|7697.1|7702.6|7692.6|6
1607341400000|2020-12-07 11:43:20|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|6
1607341410000|2020-12-07 11:43:30|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|2
1607341420000|2020-12-07 11:43:40|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607341430000|2020-12-07 11:43:50|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607341440000|2020-12-07 11:44:00|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|2
1607341450000|2020-12-07 11:44:10|7707.1|7697.1|7707.6|7697.6|7707.6|7697.6|7707.1|7697.1|2
1607341470000|2020-12-07 11:44:30|7707.4|7697.4|7706.4|7696.4|7707.4|7697.4|7706.4|7696.4|4
1607341480000|2020-12-07 11:44:40|7705.9|7695.9|7704.9|7694.9|7705.9|7695.9|7704.6|7694.6|7
1607341490000|2020-12-07 11:44:50|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|4
1607341500000|2020-12-07 11:45:00|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.6|7694.6|4
1607341510000|2020-12-07 11:45:10|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607341520000|2020-12-07 11:45:20|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607341530000|2020-12-07 11:45:30|7705.1|7695.1|7704.6|7694.6|7705.1|7695.1|7704.4|7694.4|5
1607341540000|2020-12-07 11:45:40|7704.4|7694.4|7704.6|7694.6|7704.6|7694.6|7704.4|7694.4|2
1607341550000|2020-12-07 11:45:50|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|2
1607341560000|2020-12-07 11:46:00|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|2
1607341580000|2020-12-07 11:46:20|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607341590000|2020-12-07 11:46:30|7705.1|7695.1|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|3
1607341600000|2020-12-07 11:46:40|7705.4|7695.4|7706.6|7696.6|7706.6|7696.6|7705.4|7695.4|4
1607341610000|2020-12-07 11:46:50|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|3
1607341620000|2020-12-07 11:47:00|7706.6|7696.6|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|3
1607341630000|2020-12-07 11:47:10|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|3
1607341640000|2020-12-07 11:47:20|7706.6|7696.6|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|5
1607341650000|2020-12-07 11:47:30|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607341660000|2020-12-07 11:47:40|7705.9|7695.9|7704.9|7694.9|7705.9|7695.9|7704.9|7694.9|4
1607341670000|2020-12-07 11:47:50|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607341680000|2020-12-07 11:48:00|7705.6|7695.6|7707.1|7697.1|7707.1|7697.1|7705.6|7695.6|6
1607341690000|2020-12-07 11:48:10|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|3
1607341700000|2020-12-07 11:48:20|7706.6|7696.6|7705.6|7695.6|7706.6|7696.6|7705.6|7695.6|4
1607341710000|2020-12-07 11:48:30|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7704.6|7694.6|5
1607341720000|2020-12-07 11:48:40|7704.9|7694.9|7703.9|7693.9|7704.9|7694.9|7703.9|7693.9|5
1607341730000|2020-12-07 11:48:50|7704.1|7694.1|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|8
1607341740000|2020-12-07 11:49:00|7703.6|7693.6|7703.9|7693.9|7705.4|7695.4|7703.4|7693.4|8
1607341750000|2020-12-07 11:49:10|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|4
1607341760000|2020-12-07 11:49:20|7704.6|7694.6|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|3
1607341770000|2020-12-07 11:49:30|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607341780000|2020-12-07 11:49:40|7705.1|7695.1|7705.6|7695.6|7705.6|7695.6|7705.1|7695.1|3
1607341790000|2020-12-07 11:49:50|7705.9|7695.9|7706.9|7696.9|7706.9|7696.9|7705.9|7695.9|2
1607341800000|2020-12-07 11:50:00|7707.1|7697.1|7707.6|7697.6|7707.6|7697.6|7707.1|7697.1|2
1607341810000|2020-12-07 11:50:10|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|2
1607341820000|2020-12-07 11:50:20|7707.1|7697.1|7709.9|7699.9|7710.6|7700.6|7707.1|7697.1|10
1607341830000|2020-12-07 11:50:30|7710.1|7700.1|7712.1|7702.1|7712.1|7702.1|7710.1|7700.1|6
1607341840000|2020-12-07 11:50:40|7711.4|7701.4|7711.1|7701.1|7711.4|7701.4|7711.1|7701.1|2
1607341850000|2020-12-07 11:50:50|7711.4|7701.4|7711.9|7701.9|7711.9|7701.9|7711.4|7701.4|2
1607341860000|2020-12-07 11:51:00|7711.6|7701.6|7711.1|7701.1|7711.6|7701.6|7710.9|7700.9|8
1607341870000|2020-12-07 11:51:10|7710.9|7700.9|7710.1|7700.1|7711.4|7701.4|7710.1|7700.1|7
1607341880000|2020-12-07 11:51:20|7709.9|7699.9|7710.4|7700.4|7710.4|7700.4|7709.9|7699.9|5
1607341890000|2020-12-07 11:51:30|7710.6|7700.6|7710.9|7700.9|7712.1|7702.1|7710.4|7700.4|10
1607341910000|2020-12-07 11:51:50|7711.1|7701.1|7710.1|7700.1|7711.4|7701.4|7710.1|7700.1|4
1607341920000|2020-12-07 11:52:00|7709.9|7699.9|7708.4|7698.4|7709.9|7699.9|7708.4|7698.4|5
1607341930000|2020-12-07 11:52:10|7708.1|7698.1|7707.1|7697.1|7708.1|7698.1|7705.9|7695.9|8
1607341940000|2020-12-07 11:52:20|7706.9|7696.9|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|3
1607341950000|2020-12-07 11:52:30|7706.6|7696.6|7706.1|7696.1|7706.6|7696.6|7705.9|7695.9|5
1607341960000|2020-12-07 11:52:40|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7705.4|7695.4|8
1607341970000|2020-12-07 11:52:50|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7705.9|7695.9|4
1607341980000|2020-12-07 11:53:00|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|5
1607341990000|2020-12-07 11:53:10|7705.9|7695.9|7705.4|7695.4|7706.1|7696.1|7705.4|7695.4|4
1607342000000|2020-12-07 11:53:20|7705.1|7695.1|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|3
1607342010000|2020-12-07 11:53:30|7704.9|7694.9|7702.9|7692.9|7704.9|7694.9|7702.9|7692.9|8
1607342020000|2020-12-07 11:53:40|7702.6|7692.6|7700.9|7690.9|7702.6|7692.6|7700.9|7690.9|7
1607342030000|2020-12-07 11:53:50|7700.6|7690.6|7701.6|7691.6|7701.6|7691.6|7700.6|7690.6|11
1607342040000|2020-12-07 11:54:00|7701.9|7691.9|7701.1|7691.1|7701.9|7691.9|7701.1|7691.1|4
1607342050000|2020-12-07 11:54:10|7701.4|7691.4|7701.9|7691.9|7702.1|7692.1|7701.4|7691.4|7
1607342060000|2020-12-07 11:54:20|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7700.9|7690.9|8
1607342070000|2020-12-07 11:54:30|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|1
1607342080000|2020-12-07 11:54:40|7702.6|7692.6|7701.6|7691.6|7702.6|7692.6|7701.4|7691.4|5
1607342090000|2020-12-07 11:54:50|7701.4|7691.4|7701.1|7691.1|7701.4|7691.4|7700.9|7690.9|6
1607342100000|2020-12-07 11:55:00|7700.9|7690.9|7701.4|7691.4|7701.6|7691.6|7700.9|7690.9|6
1607342110000|2020-12-07 11:55:10|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7701.4|7691.4|7
1607342120000|2020-12-07 11:55:20|7702.9|7692.9|7704.6|7694.6|7704.6|7694.6|7702.9|7692.9|7
1607342130000|2020-12-07 11:55:30|7704.4|7694.4|7705.4|7695.4|7705.4|7695.4|7704.4|7694.4|7
1607342140000|2020-12-07 11:55:40|7705.6|7695.6|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|4
1607342150000|2020-12-07 11:55:50|7704.1|7694.1|7705.1|7695.1|7705.4|7695.4|7703.9|7693.9|6
1607342160000|2020-12-07 11:56:00|7704.9|7694.9|7705.6|7695.6|7705.6|7695.6|7704.9|7694.9|7
1607342170000|2020-12-07 11:56:10|7705.4|7695.4|7704.6|7694.6|7705.4|7695.4|7704.6|7694.6|3
1607342180000|2020-12-07 11:56:20|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607342200000|2020-12-07 11:56:40|7705.1|7695.1|7705.9|7695.9|7705.9|7695.9|7705.1|7695.1|5
1607342210000|2020-12-07 11:56:50|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|3
1607342220000|2020-12-07 11:57:00|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|7
1607342230000|2020-12-07 11:57:10|7704.4|7694.4|7704.4|7694.4|7704.9|7694.9|7704.1|7694.1|6
1607342240000|2020-12-07 11:57:20|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607342250000|2020-12-07 11:57:30|7704.4|7694.4|7704.6|7694.6|7704.6|7694.6|7704.4|7694.4|2
1607342270000|2020-12-07 11:57:50|7704.9|7694.9|7704.1|7694.1|7705.4|7695.4|7704.1|7694.1|7
1607342280000|2020-12-07 11:58:00|7703.6|7693.6|7701.9|7691.9|7703.6|7693.6|7701.1|7691.1|9
1607342290000|2020-12-07 11:58:10|7701.6|7691.6|7701.6|7691.6|7701.9|7691.9|7701.6|7691.6|5
1607342300000|2020-12-07 11:58:20|7701.9|7691.9|7699.9|7689.9|7701.9|7691.9|7699.9|7689.9|5
1607342310000|2020-12-07 11:58:30|7700.1|7690.1|7700.6|7690.6|7700.9|7690.9|7700.1|7690.1|7
1607342320000|2020-12-07 11:58:40|7700.9|7690.9|7701.1|7691.1|7701.4|7691.4|7700.9|7690.9|7
1607342330000|2020-12-07 11:58:50|7701.4|7691.4|7701.4|7691.4|7701.6|7691.6|7701.1|7691.1|5
1607342340000|2020-12-07 11:59:00|7701.1|7691.1|7701.9|7691.9|7701.9|7691.9|7701.1|7691.1|4
1607342350000|2020-12-07 11:59:10|7702.1|7692.1|7702.1|7692.1|7702.4|7692.4|7702.1|7692.1|5
1607342360000|2020-12-07 11:59:20|7701.9|7691.9|7701.1|7691.1|7701.9|7691.9|7701.1|7691.1|3
1607342370000|2020-12-07 11:59:30|7701.4|7691.4|7701.6|7691.6|7701.6|7691.6|7701.1|7691.1|4
1607342380000|2020-12-07 11:59:40|7701.9|7691.9|7701.9|7691.9|7702.1|7692.1|7701.4|7691.4|6
1607342390000|2020-12-07 11:59:50|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7700.9|7690.9|4
1607342400000|2020-12-07 12:00:00|7701.1|7691.1|7701.1|7691.1|7702.1|7692.1|7700.1|7690.1|12
1607342410000|2020-12-07 12:00:10|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.1|7691.1|3
1607342420000|2020-12-07 12:00:20|7701.6|7691.6|7703.4|7693.4|7703.4|7693.4|7701.1|7691.1|11
1607342430000|2020-12-07 12:00:30|7703.6|7693.6|7702.9|7692.9|7704.1|7694.1|7702.9|7692.9|6
1607342440000|2020-12-07 12:00:40|7702.6|7692.6|7701.6|7691.6|7702.6|7692.6|7701.4|7691.4|12
1607342450000|2020-12-07 12:00:50|7701.4|7691.4|7700.4|7690.4|7701.4|7691.4|7699.6|7689.6|10
1607342460000|2020-12-07 12:01:00|7700.1|7690.1|7700.6|7690.6|7701.1|7691.1|7699.9|7689.9|14
1607342470000|2020-12-07 12:01:10|7700.9|7690.9|7699.9|7689.9|7700.9|7690.9|7699.9|7689.9|4
1607342480000|2020-12-07 12:01:20|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|2
1607342490000|2020-12-07 12:01:30|7699.4|7689.4|7699.9|7689.9|7700.6|7690.6|7699.4|7689.4|7
1607342500000|2020-12-07 12:01:40|7700.1|7690.1|7700.4|7690.4|7700.9|7690.9|7700.1|7690.1|6
1607342510000|2020-12-07 12:01:50|7700.6|7690.6|7700.4|7690.4|7700.9|7690.9|7700.4|7690.4|4
1607342520000|2020-12-07 12:02:00|7700.9|7690.9|7701.4|7691.4|7701.4|7691.4|7700.9|7690.9|5
1607342530000|2020-12-07 12:02:10|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607342540000|2020-12-07 12:02:20|7700.9|7690.9|7699.9|7689.9|7700.9|7690.9|7699.9|7689.9|5
1607342550000|2020-12-07 12:02:30|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.1|7689.1|5
1607342560000|2020-12-07 12:02:40|7700.1|7690.1|7700.9|7690.9|7701.1|7691.1|7700.1|7690.1|7
1607342590000|2020-12-07 12:03:10|7700.6|7690.6|7698.6|7688.6|7700.6|7690.6|7698.6|7688.6|5
1607342600000|2020-12-07 12:03:20|7698.9|7688.9|7698.9|7688.9|7699.6|7689.6|7698.9|7688.9|4
1607342610000|2020-12-07 12:03:30|7698.4|7688.4|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|5
1607342620000|2020-12-07 12:03:40|7698.1|7688.1|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|4
1607342630000|2020-12-07 12:03:50|7697.4|7687.4|7697.6|7687.6|7697.9|7687.9|7697.4|7687.4|5
1607342640000|2020-12-07 12:04:00|7697.9|7687.9|7698.1|7688.1|7698.6|7688.6|7697.9|7687.9|6
1607342650000|2020-12-07 12:04:10|7698.4|7688.4|7697.9|7687.9|7699.1|7689.1|7697.9|7687.9|11
1607342660000|2020-12-07 12:04:20|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7696.6|7686.6|6
1607342670000|2020-12-07 12:04:30|7697.4|7687.4|7696.6|7686.6|7697.4|7687.4|7696.1|7686.1|6
1607342680000|2020-12-07 12:04:40|7696.1|7686.1|7696.1|7686.1|7696.6|7686.6|7695.4|7685.4|9
1607342690000|2020-12-07 12:04:50|7696.4|7686.4|7694.6|7684.6|7696.4|7686.4|7694.6|7684.6|10
1607342700000|2020-12-07 12:05:00|7694.4|7684.4|7695.6|7685.6|7695.6|7685.6|7694.4|7684.4|6
1607342710000|2020-12-07 12:05:10|7695.9|7685.9|7695.9|7685.9|7696.4|7686.4|7695.9|7685.9|9
1607342720000|2020-12-07 12:05:20|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.6|7685.6|3
1607342740000|2020-12-07 12:05:40|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|2
1607342750000|2020-12-07 12:05:50|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|4
1607342760000|2020-12-07 12:06:00|7697.1|7687.1|7696.9|7686.9|7697.6|7687.6|7696.9|7686.9|4
1607342770000|2020-12-07 12:06:10|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|2
1607342780000|2020-12-07 12:06:20|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.6|7686.6|3
1607342790000|2020-12-07 12:06:30|7696.9|7686.9|7695.4|7685.4|7697.1|7687.1|7695.4|7685.4|5
1607342800000|2020-12-07 12:06:40|7695.9|7685.9|7694.4|7684.4|7695.9|7685.9|7693.9|7683.9|4
1607342810000|2020-12-07 12:06:50|7694.9|7684.9|7694.1|7684.1|7694.9|7684.9|7693.9|7683.9|10
1607342820000|2020-12-07 12:07:00|7693.9|7683.9|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|4
1607342830000|2020-12-07 12:07:10|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.4|7683.4|4
1607342840000|2020-12-07 12:07:20|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|4
1607342850000|2020-12-07 12:07:30|7694.4|7684.4|7693.4|7683.4|7694.4|7684.4|7693.1|7683.1|8
1607342870000|2020-12-07 12:07:50|7693.6|7683.6|7693.4|7683.4|7694.4|7684.4|7693.4|7683.4|4
1607342880000|2020-12-07 12:08:00|7693.1|7683.1|7693.4|7683.4|7694.1|7684.1|7693.1|7683.1|7
1607342890000|2020-12-07 12:08:10|7693.1|7683.1|7692.4|7682.4|7693.4|7683.4|7692.4|7682.4|10
1607342900000|2020-12-07 12:08:20|7692.6|7682.6|7692.4|7682.4|7693.4|7683.4|7692.4|7682.4|8
1607342910000|2020-12-07 12:08:30|7692.6|7682.6|7693.1|7683.1|7693.1|7683.1|7692.4|7682.4|7
1607342920000|2020-12-07 12:08:40|7692.6|7682.6|7691.4|7681.4|7692.6|7682.6|7691.4|7681.4|4
1607342930000|2020-12-07 12:08:50|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7690.6|7680.6|5
1607342940000|2020-12-07 12:09:00|7691.1|7681.1|7691.6|7681.6|7692.1|7682.1|7691.1|7681.1|9
1607342950000|2020-12-07 12:09:10|7691.9|7681.9|7692.1|7682.1|7692.4|7682.4|7691.9|7681.9|4
1607342960000|2020-12-07 12:09:20|7692.4|7682.4|7691.4|7681.4|7692.4|7682.4|7691.4|7681.4|4
1607342970000|2020-12-07 12:09:30|7692.1|7682.1|7691.4|7681.4|7692.1|7682.1|7691.4|7681.4|3
1607342980000|2020-12-07 12:09:40|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1607342990000|2020-12-07 12:09:50|7691.4|7681.4|7693.1|7683.1|7693.1|7683.1|7691.4|7681.4|7
1607343000000|2020-12-07 12:10:00|7692.9|7682.9|7693.4|7683.4|7693.6|7683.6|7692.9|7682.9|5
1607343010000|2020-12-07 12:10:10|7693.1|7683.1|7693.6|7683.6|7694.1|7684.1|7693.1|7683.1|8
1607343020000|2020-12-07 12:10:20|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607343030000|2020-12-07 12:10:30|7693.6|7683.6|7694.4|7684.4|7694.4|7684.4|7693.4|7683.4|5
1607343040000|2020-12-07 12:10:40|7694.1|7684.1|7694.4|7684.4|7695.4|7685.4|7694.1|7684.1|8
1607343050000|2020-12-07 12:10:50|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7694.1|7684.1|4
1607343060000|2020-12-07 12:11:00|7694.6|7684.6|7694.4|7684.4|7695.6|7685.6|7694.1|7684.1|8
1607343070000|2020-12-07 12:11:10|7694.6|7684.6|7695.4|7685.4|7695.4|7685.4|7694.6|7684.6|6
1607343080000|2020-12-07 12:11:20|7695.6|7685.6|7693.9|7683.9|7695.6|7685.6|7693.9|7683.9|6
1607343090000|2020-12-07 12:11:30|7693.4|7683.4|7693.4|7683.4|7693.6|7683.6|7692.4|7682.4|9
1607343100000|2020-12-07 12:11:40|7693.6|7683.6|7694.1|7684.1|7694.1|7684.1|7693.6|7683.6|2
1607343110000|2020-12-07 12:11:50|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.1|7683.1|4
1607343120000|2020-12-07 12:12:00|7693.1|7683.1|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|3
1607343130000|2020-12-07 12:12:10|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|2
1607343140000|2020-12-07 12:12:20|7692.9|7682.9|7691.4|7681.4|7692.9|7682.9|7690.4|7680.4|12
1607343150000|2020-12-07 12:12:30|7691.6|7681.6|7693.1|7683.1|7693.9|7683.9|7691.6|7681.6|7
1607343160000|2020-12-07 12:12:40|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1607343170000|2020-12-07 12:12:50|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|4
1607343180000|2020-12-07 12:13:00|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607343190000|2020-12-07 12:13:10|7693.4|7683.4|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|3
1607343200000|2020-12-07 12:13:20|7693.6|7683.6|7694.4|7684.4|7694.9|7684.9|7693.4|7683.4|7
1607343210000|2020-12-07 12:13:30|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.9|7683.9|2
1607343220000|2020-12-07 12:13:40|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1607343230000|2020-12-07 12:13:50|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1607343240000|2020-12-07 12:14:00|7693.6|7683.6|7694.1|7684.1|7694.4|7684.4|7693.6|7683.6|5
1607343250000|2020-12-07 12:14:10|7693.9|7683.9|7693.1|7683.1|7693.9|7683.9|7693.1|7683.1|3
1607343260000|2020-12-07 12:14:20|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.9|7682.9|3
1607343270000|2020-12-07 12:14:30|7693.6|7683.6|7692.9|7682.9|7693.6|7683.6|7692.9|7682.9|4
1607343280000|2020-12-07 12:14:40|7693.1|7683.1|7693.1|7683.1|7693.4|7683.4|7692.6|7682.6|7
1607343290000|2020-12-07 12:14:50|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.4|7682.4|4
1607343300000|2020-12-07 12:15:00|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|4
1607343310000|2020-12-07 12:15:10|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|3
1607343320000|2020-12-07 12:15:20|7693.4|7683.4|7689.6|7679.6|7694.4|7684.4|7689.6|7679.6|8
1607343330000|2020-12-07 12:15:30|7689.4|7679.4|7689.4|7679.4|7689.9|7679.9|7689.1|7679.1|6
1607343340000|2020-12-07 12:15:40|7688.9|7678.9|7688.6|7678.6|7688.9|7678.9|7688.6|7678.6|2
1607343350000|2020-12-07 12:15:50|7688.4|7678.4|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|6
1607343360000|2020-12-07 12:16:00|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1607343370000|2020-12-07 12:16:10|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.6|7679.6|3
1607343380000|2020-12-07 12:16:20|7690.6|7680.6|7690.4|7680.4|7690.9|7680.9|7690.4|7680.4|4
1607343390000|2020-12-07 12:16:30|7690.1|7680.1|7690.1|7680.1|7690.4|7680.4|7689.9|7679.9|4
1607343400000|2020-12-07 12:16:40|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607343410000|2020-12-07 12:16:50|7690.1|7680.1|7689.9|7679.9|7690.4|7680.4|7689.9|7679.9|3
1607343420000|2020-12-07 12:17:00|7689.6|7679.6|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|7
1607343430000|2020-12-07 12:17:10|7688.6|7678.6|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|6
1607343440000|2020-12-07 12:17:20|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7689.1|7679.1|4
1607343450000|2020-12-07 12:17:30|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|3
1607343460000|2020-12-07 12:17:40|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|6
1607343470000|2020-12-07 12:17:50|7689.4|7679.4|7689.9|7679.9|7690.4|7680.4|7688.9|7678.9|13
1607343480000|2020-12-07 12:18:00|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607343490000|2020-12-07 12:18:10|7690.4|7680.4|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|3
1607343500000|2020-12-07 12:18:20|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607343510000|2020-12-07 12:18:30|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607343520000|2020-12-07 12:18:40|7689.1|7679.1|7689.9|7679.9|7689.9|7679.9|7689.1|7679.1|4
1607343530000|2020-12-07 12:18:50|7690.1|7680.1|7690.9|7680.9|7690.9|7680.9|7690.1|7680.1|3
1607343540000|2020-12-07 12:19:00|7691.1|7681.1|7690.6|7680.6|7691.1|7681.1|7690.6|7680.6|3
1607343560000|2020-12-07 12:19:20|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|3
1607343570000|2020-12-07 12:19:30|7690.4|7680.4|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|4
1607343580000|2020-12-07 12:19:40|7689.9|7679.9|7688.6|7678.6|7689.9|7679.9|7688.1|7678.1|6
1607343590000|2020-12-07 12:19:50|7688.4|7678.4|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|3
1607343600000|2020-12-07 12:20:00|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|2
1607343610000|2020-12-07 12:20:10|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1607343620000|2020-12-07 12:20:20|7689.1|7679.1|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|3
1607343630000|2020-12-07 12:20:30|7689.1|7679.1|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|5
1607343640000|2020-12-07 12:20:40|7689.4|7679.4|7688.6|7678.6|7689.6|7679.6|7688.6|7678.6|4
1607343650000|2020-12-07 12:20:50|7688.4|7678.4|7686.6|7676.6|7688.4|7678.4|7686.4|7676.4|5
1607343660000|2020-12-07 12:21:00|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1607343670000|2020-12-07 12:21:10|7687.1|7677.1|7686.4|7676.4|7687.6|7677.6|7686.4|7676.4|5
1607343680000|2020-12-07 12:21:20|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|1
1607343690000|2020-12-07 12:21:30|7686.9|7676.9|7687.6|7677.6|7687.9|7677.9|7686.6|7676.6|11
1607343700000|2020-12-07 12:21:40|7687.9|7677.9|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|3
1607343710000|2020-12-07 12:21:50|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1607343720000|2020-12-07 12:22:00|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7686.4|7676.4|5
1607343730000|2020-12-07 12:22:10|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.4|7675.4|5
1607343740000|2020-12-07 12:22:20|7686.4|7676.4|7686.9|7676.9|7687.6|7677.6|7686.4|7676.4|7
1607343750000|2020-12-07 12:22:30|7686.6|7676.6|7686.1|7676.1|7687.4|7677.4|7685.9|7675.9|9
1607343760000|2020-12-07 12:22:40|7686.4|7676.4|7687.6|7677.6|7687.6|7677.6|7686.4|7676.4|5
1607343770000|2020-12-07 12:22:50|7687.4|7677.4|7687.4|7677.4|7688.4|7678.4|7686.4|7676.4|14
1607343780000|2020-12-07 12:23:00|7687.1|7677.1|7685.9|7675.9|7687.1|7677.1|7685.9|7675.9|5
1607343790000|2020-12-07 12:23:10|7686.1|7676.1|7685.9|7675.9|7686.6|7676.6|7685.6|7675.6|7
1607343800000|2020-12-07 12:23:20|7685.6|7675.6|7684.9|7674.9|7685.9|7675.9|7684.9|7674.9|7
1607343810000|2020-12-07 12:23:30|7685.1|7675.1|7685.9|7675.9|7685.9|7675.9|7685.1|7675.1|6
1607343820000|2020-12-07 12:23:40|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|1
1607343840000|2020-12-07 12:24:00|7685.4|7675.4|7686.1|7676.1|7686.1|7676.1|7685.4|7675.4|4
1607343850000|2020-12-07 12:24:10|7686.4|7676.4|7684.9|7674.9|7686.6|7676.6|7684.6|7674.6|8
1607343860000|2020-12-07 12:24:20|7684.4|7674.4|7683.6|7673.6|7684.9|7674.9|7683.6|7673.6|10
1607343870000|2020-12-07 12:24:30|7683.9|7673.9|7684.1|7674.1|7684.4|7674.4|7683.9|7673.9|6
1607343880000|2020-12-07 12:24:40|7683.9|7673.9|7685.1|7675.1|7685.1|7675.1|7683.9|7673.9|8
1607343890000|2020-12-07 12:24:50|7685.4|7675.4|7685.1|7675.1|7685.4|7675.4|7684.6|7674.6|7
1607343900000|2020-12-07 12:25:00|7684.9|7674.9|7685.1|7675.1|7686.1|7676.1|7683.9|7673.9|14
1607343910000|2020-12-07 12:25:10|7684.9|7674.9|7685.6|7675.6|7685.6|7675.6|7684.9|7674.9|6
1607343920000|2020-12-07 12:25:20|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.1|7674.1|7
1607343930000|2020-12-07 12:25:30|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7684.4|7674.4|3
1607343940000|2020-12-07 12:25:40|7684.1|7674.1|7683.4|7673.4|7684.4|7674.4|7683.1|7673.1|7
1607343950000|2020-12-07 12:25:50|7683.6|7673.6|7683.4|7673.4|7683.6|7673.6|7683.4|7673.4|4
1607343960000|2020-12-07 12:26:00|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|2
1607343970000|2020-12-07 12:26:10|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|2
1607343980000|2020-12-07 12:26:20|7683.4|7673.4|7682.9|7672.9|7683.9|7673.9|7682.9|7672.9|8
1607343990000|2020-12-07 12:26:30|7683.1|7673.1|7682.4|7672.4|7683.4|7673.4|7682.4|7672.4|6
1607344000000|2020-12-07 12:26:40|7681.9|7671.9|7681.1|7671.1|7681.9|7671.9|7681.1|7671.1|5
1607344010000|2020-12-07 12:26:50|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|4
1607344020000|2020-12-07 12:27:00|7682.1|7672.1|7682.9|7672.9|7683.1|7673.1|7681.9|7671.9|9
1607344030000|2020-12-07 12:27:10|7683.1|7673.1|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|5
1607344050000|2020-12-07 12:27:30|7682.9|7672.9|7683.9|7673.9|7683.9|7673.9|7682.9|7672.9|4
1607344060000|2020-12-07 12:27:40|7684.1|7674.1|7684.9|7674.9|7684.9|7674.9|7684.1|7674.1|3
1607344070000|2020-12-07 12:27:50|7685.4|7675.4|7684.9|7674.9|7685.4|7675.4|7684.9|7674.9|2
1607344080000|2020-12-07 12:28:00|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|1
1607344090000|2020-12-07 12:28:10|7684.9|7674.9|7682.1|7672.1|7684.9|7674.9|7682.1|7672.1|10
1607344100000|2020-12-07 12:28:20|7682.4|7672.4|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|5
1607344110000|2020-12-07 12:28:30|7682.4|7672.4|7681.9|7671.9|7682.4|7672.4|7681.6|7671.6|4
1607344130000|2020-12-07 12:28:50|7681.6|7671.6|7682.6|7672.6|7682.6|7672.6|7681.6|7671.6|4
1607344140000|2020-12-07 12:29:00|7682.1|7672.1|7681.9|7671.9|7682.9|7672.9|7681.9|7671.9|7
1607344150000|2020-12-07 12:29:10|7682.1|7672.1|7682.6|7672.6|7683.1|7673.1|7682.1|7672.1|6
1607344160000|2020-12-07 12:29:20|7682.9|7672.9|7683.6|7673.6|7683.6|7673.6|7682.9|7672.9|2
1607344170000|2020-12-07 12:29:30|7683.4|7673.4|7680.9|7670.9|7683.4|7673.4|7680.9|7670.9|5
1607344180000|2020-12-07 12:29:40|7680.6|7670.6|7682.4|7672.4|7683.4|7673.4|7680.4|7670.4|15
1607344190000|2020-12-07 12:29:50|7682.1|7672.1|7682.4|7672.4|7682.4|7672.4|7681.6|7671.6|7
1607344200000|2020-12-07 12:30:00|7682.9|7672.9|7682.4|7672.4|7684.1|7674.1|7682.1|7672.1|18
1607344210000|2020-12-07 12:30:10|7682.1|7672.1|7682.6|7672.6|7682.9|7672.9|7682.1|7672.1|7
1607344220000|2020-12-07 12:30:20|7682.4|7672.4|7682.1|7672.1|7682.6|7672.6|7682.1|7672.1|5
1607344230000|2020-12-07 12:30:30|7682.4|7672.4|7681.1|7671.1|7682.4|7672.4|7680.4|7670.4|12
1607344240000|2020-12-07 12:30:40|7680.9|7670.9|7681.1|7671.1|7681.1|7671.1|7680.6|7670.6|4
1607344250000|2020-12-07 12:30:50|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|6
1607344260000|2020-12-07 12:31:00|7681.4|7671.4|7679.4|7669.4|7681.4|7671.4|7678.4|7668.4|9
1607344270000|2020-12-07 12:31:10|7679.6|7669.6|7679.4|7669.4|7679.6|7669.6|7679.1|7669.1|6
1607344280000|2020-12-07 12:31:20|7679.1|7669.1|7676.9|7666.9|7679.1|7669.1|7676.9|7666.9|4
1607344290000|2020-12-07 12:31:30|7677.1|7667.1|7676.9|7666.9|7677.4|7667.4|7676.6|7666.6|6
1607344300000|2020-12-07 12:31:40|7677.1|7667.1|7676.4|7666.4|7677.1|7667.1|7675.4|7665.4|11
1607344310000|2020-12-07 12:31:50|7676.6|7666.6|7675.1|7665.1|7677.4|7667.4|7674.9|7664.9|11
1607344320000|2020-12-07 12:32:00|7675.4|7665.4|7675.1|7665.1|7675.9|7665.9|7674.9|7664.9|9
1607344330000|2020-12-07 12:32:10|7674.9|7664.9|7674.6|7664.6|7675.1|7665.1|7674.4|7664.4|8
1607344340000|2020-12-07 12:32:20|7674.9|7664.9|7675.9|7665.9|7675.9|7665.9|7674.9|7664.9|5
1607344350000|2020-12-07 12:32:30|7676.1|7666.1|7678.6|7668.6|7678.6|7668.6|7676.1|7666.1|12
1607344360000|2020-12-07 12:32:40|7678.9|7668.9|7679.4|7669.4|7679.4|7669.4|7678.9|7668.9|3
1607344370000|2020-12-07 12:32:50|7679.1|7669.1|7677.4|7667.4|7679.1|7669.1|7677.4|7667.4|8
1607344380000|2020-12-07 12:33:00|7677.1|7667.1|7676.4|7666.4|7677.1|7667.1|7676.4|7666.4|4
1607344390000|2020-12-07 12:33:10|7676.1|7666.1|7674.9|7664.9|7676.9|7666.9|7674.9|7664.9|8
1607344400000|2020-12-07 12:33:20|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.4|7664.4|8
1607344410000|2020-12-07 12:33:30|7674.9|7664.9|7674.9|7664.9|7674.9|7664.9|7674.6|7664.6|3
1607344420000|2020-12-07 12:33:40|7675.1|7665.1|7676.4|7666.4|7676.4|7666.4|7675.1|7665.1|5
1607344430000|2020-12-07 12:33:50|7676.1|7666.1|7674.9|7664.9|7676.1|7666.1|7674.9|7664.9|9
1607344440000|2020-12-07 12:34:00|7675.1|7665.1|7677.6|7667.6|7677.6|7667.6|7675.1|7665.1|9
1607344450000|2020-12-07 12:34:10|7677.4|7667.4|7676.6|7666.6|7677.6|7667.6|7676.4|7666.4|5
1607344460000|2020-12-07 12:34:20|7676.9|7666.9|7676.6|7666.6|7676.9|7666.9|7676.6|7666.6|2
1607344470000|2020-12-07 12:34:30|7675.9|7665.9|7674.1|7664.1|7675.9|7665.9|7673.9|7663.9|11
1607344480000|2020-12-07 12:34:40|7674.6|7664.6|7675.1|7665.1|7675.1|7665.1|7674.6|7664.6|5
1607344490000|2020-12-07 12:34:50|7674.9|7664.9|7674.6|7664.6|7675.4|7665.4|7674.4|7664.4|11
1607344500000|2020-12-07 12:35:00|7675.1|7665.1|7676.1|7666.1|7676.1|7666.1|7673.6|7663.6|13
1607344510000|2020-12-07 12:35:10|7676.4|7666.4|7676.9|7666.9|7676.9|7666.9|7675.9|7665.9|9
1607344520000|2020-12-07 12:35:20|7675.9|7665.9|7677.1|7667.1|7677.4|7667.4|7675.9|7665.9|10
1607344530000|2020-12-07 12:35:30|7677.4|7667.4|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|2
1607344540000|2020-12-07 12:35:40|7677.4|7667.4|7677.6|7667.6|7677.6|7667.6|7677.4|7667.4|2
1607344560000|2020-12-07 12:36:00|7678.1|7668.1|7677.9|7667.9|7678.1|7668.1|7677.9|7667.9|2
1607344570000|2020-12-07 12:36:10|7677.6|7667.6|7678.9|7668.9|7678.9|7668.9|7677.6|7667.6|4
1607344580000|2020-12-07 12:36:20|7678.6|7668.6|7675.9|7665.9|7678.6|7668.6|7675.9|7665.9|6
1607344590000|2020-12-07 12:36:30|7676.1|7666.1|7678.9|7668.9|7678.9|7668.9|7676.1|7666.1|11
1607344600000|2020-12-07 12:36:40|7678.6|7668.6|7675.9|7665.9|7678.6|7668.6|7675.9|7665.9|6
1607344610000|2020-12-07 12:36:50|7676.1|7666.1|7677.4|7667.4|7677.4|7667.4|7676.1|7666.1|4
1607344620000|2020-12-07 12:37:00|7678.4|7668.4|7678.9|7668.9|7678.9|7668.9|7678.1|7668.1|4
1607344630000|2020-12-07 12:37:10|7679.1|7669.1|7677.9|7667.9|7679.4|7669.4|7677.1|7667.1|8
1607344640000|2020-12-07 12:37:20|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.4|7667.4|5
1607344650000|2020-12-07 12:37:30|7678.1|7668.1|7678.1|7668.1|7678.6|7668.6|7678.1|7668.1|4
1607344660000|2020-12-07 12:37:40|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|7678.4|7668.4|1
1607344670000|2020-12-07 12:37:50|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1607344680000|2020-12-07 12:38:00|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|4
1607344690000|2020-12-07 12:38:10|7678.9|7668.9|7678.4|7668.4|7678.9|7668.9|7678.4|7668.4|4
1607344700000|2020-12-07 12:38:20|7678.6|7668.6|7679.1|7669.1|7679.4|7669.4|7678.6|7668.6|8
1607344710000|2020-12-07 12:38:30|7678.9|7668.9|7680.1|7670.1|7680.1|7670.1|7678.6|7668.6|4
1607344720000|2020-12-07 12:38:40|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|4
1607344730000|2020-12-07 12:38:50|7680.1|7670.1|7679.4|7669.4|7680.4|7670.4|7679.4|7669.4|6
1607344740000|2020-12-07 12:39:00|7679.6|7669.6|7680.4|7670.4|7680.4|7670.4|7679.6|7669.6|4
1607344750000|2020-12-07 12:39:10|7679.9|7669.9|7680.9|7670.9|7680.9|7670.9|7679.9|7669.9|4
1607344760000|2020-12-07 12:39:20|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|5
1607344770000|2020-12-07 12:39:30|7680.4|7670.4|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|3
1607344780000|2020-12-07 12:39:40|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1607344790000|2020-12-07 12:39:50|7680.4|7670.4|7680.6|7670.6|7680.6|7670.6|7680.4|7670.4|2
1607344800000|2020-12-07 12:40:00|7680.9|7670.9|7681.4|7671.4|7681.4|7671.4|7680.9|7670.9|2
1607344810000|2020-12-07 12:40:10|7681.6|7671.6|7682.1|7672.1|7682.1|7672.1|7681.6|7671.6|4
1607344820000|2020-12-07 12:40:20|7681.9|7671.9|7681.9|7671.9|7681.9|7671.9|7681.4|7671.4|4
1607344830000|2020-12-07 12:40:30|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|7681.6|7671.6|4
1607344850000|2020-12-07 12:40:50|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7682.4|7672.4|4
1607344860000|2020-12-07 12:41:00|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1607344870000|2020-12-07 12:41:10|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7682.1|7672.1|5
1607344880000|2020-12-07 12:41:20|7681.9|7671.9|7680.4|7670.4|7681.9|7671.9|7679.9|7669.9|4
1607344890000|2020-12-07 12:41:30|7679.6|7669.6|7678.6|7668.6|7679.6|7669.6|7678.6|7668.6|4
1607344900000|2020-12-07 12:41:40|7678.4|7668.4|7678.1|7668.1|7678.6|7668.6|7678.1|7668.1|6
1607344910000|2020-12-07 12:41:50|7678.4|7668.4|7678.6|7668.6|7678.9|7668.9|7678.4|7668.4|6
1607344920000|2020-12-07 12:42:00|7679.1|7669.1|7679.1|7669.1|7679.6|7669.6|7678.9|7668.9|6
1607344940000|2020-12-07 12:42:20|7679.4|7669.4|7681.1|7671.1|7681.4|7671.4|7679.4|7669.4|11
1607344950000|2020-12-07 12:42:30|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1607344960000|2020-12-07 12:42:40|7681.4|7671.4|7680.9|7670.9|7681.4|7671.4|7680.9|7670.9|3
1607344970000|2020-12-07 12:42:50|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|2
1607344980000|2020-12-07 12:43:00|7679.9|7669.9|7678.9|7668.9|7680.1|7670.1|7678.9|7668.9|6
1607344990000|2020-12-07 12:43:10|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|3
1607345000000|2020-12-07 12:43:20|7679.4|7669.4|7680.1|7670.1|7680.4|7670.4|7679.4|7669.4|4
1607345010000|2020-12-07 12:43:30|7680.4|7670.4|7679.9|7669.9|7680.4|7670.4|7679.4|7669.4|6
1607345020000|2020-12-07 12:43:40|7680.1|7670.1|7681.4|7671.4|7681.6|7671.6|7680.1|7670.1|7
1607345030000|2020-12-07 12:43:50|7681.1|7671.1|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|3
1607345040000|2020-12-07 12:44:00|7680.1|7670.1|7680.9|7670.9|7681.4|7671.4|7680.1|7670.1|8
1607345060000|2020-12-07 12:44:20|7680.6|7670.6|7680.6|7670.6|7680.9|7670.9|7679.9|7669.9|5
1607345070000|2020-12-07 12:44:30|7681.4|7671.4|7680.9|7670.9|7681.4|7671.4|7680.9|7670.9|3
1607345090000|2020-12-07 12:44:50|7681.1|7671.1|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|3
1607345100000|2020-12-07 12:45:00|7680.9|7670.9|7680.9|7670.9|7681.1|7671.1|7680.9|7670.9|3
1607345110000|2020-12-07 12:45:10|7680.6|7670.6|7681.1|7671.1|7681.6|7671.6|7680.4|7670.4|7
1607345120000|2020-12-07 12:45:20|7681.4|7671.4|7681.1|7671.1|7682.1|7672.1|7681.1|7671.1|5
1607345130000|2020-12-07 12:45:30|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|6
1607345140000|2020-12-07 12:45:40|7682.1|7672.1|7682.4|7672.4|7683.4|7673.4|7682.1|7672.1|12
1607345160000|2020-12-07 12:46:00|7682.1|7672.1|7682.4|7672.4|7682.6|7672.6|7682.1|7672.1|6
1607345170000|2020-12-07 12:46:10|7682.1|7672.1|7681.6|7671.6|7682.1|7672.1|7681.4|7671.4|3
1607345180000|2020-12-07 12:46:20|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.9|7671.9|2
1607345190000|2020-12-07 12:46:30|7682.4|7672.4|7682.1|7672.1|7682.6|7672.6|7682.1|7672.1|4
1607345200000|2020-12-07 12:46:40|7681.9|7671.9|7679.6|7669.6|7681.9|7671.9|7679.4|7669.4|6
1607345210000|2020-12-07 12:46:50|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1607345220000|2020-12-07 12:47:00|7679.4|7669.4|7679.1|7669.1|7679.4|7669.4|7678.9|7668.9|3
1607345230000|2020-12-07 12:47:10|7679.4|7669.4|7679.1|7669.1|7679.9|7669.9|7679.1|7669.1|4
1607345240000|2020-12-07 12:47:20|7678.9|7668.9|7677.9|7667.9|7678.9|7668.9|7676.9|7666.9|9
1607345250000|2020-12-07 12:47:30|7677.6|7667.6|7676.9|7666.9|7677.6|7667.6|7676.9|7666.9|4
1607345260000|2020-12-07 12:47:40|7677.1|7667.1|7677.4|7667.4|7677.4|7667.4|7677.1|7667.1|2
1607345270000|2020-12-07 12:47:50|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|2
1607345280000|2020-12-07 12:48:00|7677.1|7667.1|7677.1|7667.1|7677.4|7667.4|7677.1|7667.1|3
1607345290000|2020-12-07 12:48:10|7676.9|7666.9|7676.9|7666.9|7677.1|7667.1|7676.9|7666.9|3
1607345300000|2020-12-07 12:48:20|7677.4|7667.4|7675.1|7665.1|7677.4|7667.4|7675.1|7665.1|3
1607345310000|2020-12-07 12:48:30|7674.9|7664.9|7675.1|7665.1|7675.4|7665.4|7674.6|7664.6|5
1607345320000|2020-12-07 12:48:40|7674.9|7664.9|7674.9|7664.9|7675.1|7665.1|7674.4|7664.4|5
1607345330000|2020-12-07 12:48:50|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|4
1607345340000|2020-12-07 12:49:00|7673.9|7663.9|7673.6|7663.6|7673.9|7663.9|7673.6|7663.6|2
1607345350000|2020-12-07 12:49:10|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|2
1607345360000|2020-12-07 12:49:20|7674.1|7664.1|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|3
1607345370000|2020-12-07 12:49:30|7674.6|7664.6|7674.1|7664.1|7674.6|7664.6|7674.1|7664.1|2
1607345380000|2020-12-07 12:49:40|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|7674.4|7664.4|1
1607345390000|2020-12-07 12:49:50|7674.1|7664.1|7673.6|7663.6|7674.1|7664.1|7673.6|7663.6|2
1607345400000|2020-12-07 12:50:00|7674.1|7664.1|7674.4|7664.4|7674.4|7664.4|7674.1|7664.1|4
1607345410000|2020-12-07 12:50:10|7674.6|7664.6|7675.4|7665.4|7675.4|7665.4|7674.6|7664.6|5
1607345450000|2020-12-07 12:50:50|7674.1|7664.1|7674.1|7664.1|7674.4|7664.4|7674.1|7664.1|5
1607345460000|2020-12-07 12:51:00|7674.4|7664.4|7674.9|7664.9|7674.9|7664.9|7674.4|7664.4|3
1607345470000|2020-12-07 12:51:10|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7675.1|7665.1|2
1607345490000|2020-12-07 12:51:30|7675.6|7665.6|7675.9|7665.9|7675.9|7665.9|7675.4|7665.4|4
1607345520000|2020-12-07 12:52:00|7676.1|7666.1|7676.6|7666.6|7676.6|7666.6|7676.1|7666.1|2
1607345530000|2020-12-07 12:52:10|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|2
1607345540000|2020-12-07 12:52:20|7677.4|7667.4|7675.9|7665.9|7677.6|7667.6|7675.6|7665.6|4
1607345550000|2020-12-07 12:52:30|7675.6|7665.6|7676.6|7666.6|7676.6|7666.6|7675.6|7665.6|7
1607345560000|2020-12-07 12:52:40|7676.9|7666.9|7676.9|7666.9|7676.9|7666.9|7676.6|7666.6|3
1607345570000|2020-12-07 12:52:50|7676.6|7666.6|7676.4|7666.4|7676.6|7666.6|7675.6|7665.6|4
1607345580000|2020-12-07 12:53:00|7676.6|7666.6|7676.9|7666.9|7677.1|7667.1|7676.6|7666.6|4
1607345590000|2020-12-07 12:53:10|7676.4|7666.4|7677.4|7667.4|7677.4|7667.4|7676.4|7666.4|4
1607345600000|2020-12-07 12:53:20|7677.6|7667.6|7677.4|7667.4|7677.6|7667.6|7677.4|7667.4|2
1607345610000|2020-12-07 12:53:30|7677.6|7667.6|7678.4|7668.4|7678.6|7668.6|7677.6|7667.6|3
1607345620000|2020-12-07 12:53:40|7678.6|7668.6|7679.1|7669.1|7679.4|7669.4|7678.6|7668.6|7
1607345630000|2020-12-07 12:53:50|7678.9|7668.9|7678.1|7668.1|7679.1|7669.1|7678.1|7668.1|6
1607345640000|2020-12-07 12:54:00|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1607345650000|2020-12-07 12:54:10|7678.9|7668.9|7680.9|7670.9|7681.4|7671.4|7678.9|7668.9|8
1607345660000|2020-12-07 12:54:20|7680.6|7670.6|7679.1|7669.1|7680.6|7670.6|7679.1|7669.1|3
1607345670000|2020-12-07 12:54:30|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1607345680000|2020-12-07 12:54:40|7679.9|7669.9|7680.6|7670.6|7680.9|7670.9|7679.9|7669.9|8
1607345690000|2020-12-07 12:54:50|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1607345700000|2020-12-07 12:55:00|7680.1|7670.1|7679.9|7669.9|7680.1|7670.1|7679.6|7669.6|3
1607345710000|2020-12-07 12:55:10|7680.1|7670.1|7680.6|7670.6|7681.1|7671.1|7680.1|7670.1|6
1607345720000|2020-12-07 12:55:20|7680.4|7670.4|7679.6|7669.6|7680.4|7670.4|7679.4|7669.4|7
1607345730000|2020-12-07 12:55:30|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1607345740000|2020-12-07 12:55:40|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1607345760000|2020-12-07 12:56:00|7679.4|7669.4|7679.9|7669.9|7680.1|7670.1|7678.6|7668.6|11
1607345770000|2020-12-07 12:56:10|7680.1|7670.1|7683.9|7673.9|7683.9|7673.9|7680.1|7670.1|3
1607345780000|2020-12-07 12:56:20|7683.6|7673.6|7684.6|7674.6|7684.9|7674.9|7683.1|7673.1|9
1607345790000|2020-12-07 12:56:30|7684.4|7674.4|7683.6|7673.6|7684.4|7674.4|7683.1|7673.1|9
1607345800000|2020-12-07 12:56:40|7683.9|7673.9|7684.6|7674.6|7685.4|7675.4|7683.9|7673.9|7
1607345810000|2020-12-07 12:56:50|7684.9|7674.9|7685.6|7675.6|7685.6|7675.6|7684.9|7674.9|3
1607345820000|2020-12-07 12:57:00|7685.9|7675.9|7685.4|7675.4|7685.9|7675.9|7685.4|7675.4|3
1607345830000|2020-12-07 12:57:10|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7683.9|7673.9|6
1607345840000|2020-12-07 12:57:20|7684.4|7674.4|7684.6|7674.6|7685.9|7675.9|7684.4|7674.4|6
1607345850000|2020-12-07 12:57:30|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|5
1607345860000|2020-12-07 12:57:40|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7684.4|7674.4|2
1607345870000|2020-12-07 12:57:50|7684.4|7674.4|7683.1|7673.1|7684.4|7674.4|7683.1|7673.1|4
1607345880000|2020-12-07 12:58:00|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1607345890000|2020-12-07 12:58:10|7683.4|7673.4|7683.9|7673.9|7684.6|7674.6|7683.4|7673.4|6
1607345900000|2020-12-07 12:58:20|7683.4|7673.4|7681.9|7671.9|7683.4|7673.4|7681.9|7671.9|9
1607345910000|2020-12-07 12:58:30|7681.4|7671.4|7680.4|7670.4|7681.4|7671.4|7680.4|7670.4|6
1607345920000|2020-12-07 12:58:40|7680.6|7670.6|7681.9|7671.9|7681.9|7671.9|7680.6|7670.6|4
1607345930000|2020-12-07 12:58:50|7682.1|7672.1|7683.6|7673.6|7683.9|7673.9|7682.1|7672.1|5
1607345940000|2020-12-07 12:59:00|7683.4|7673.4|7684.9|7674.9|7684.9|7674.9|7682.6|7672.6|13
1607345950000|2020-12-07 12:59:10|7683.9|7673.9|7682.9|7672.9|7683.9|7673.9|7681.9|7671.9|6
1607345960000|2020-12-07 12:59:20|7683.1|7673.1|7684.6|7674.6|7684.9|7674.9|7683.1|7673.1|13
1607345970000|2020-12-07 12:59:30|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.6|7674.6|4
1607345980000|2020-12-07 12:59:40|7684.9|7674.9|7681.6|7671.6|7684.9|7674.9|7680.9|7670.9|15
1607345990000|2020-12-07 12:59:50|7682.1|7672.1|7680.9|7670.9|7682.1|7672.1|7679.9|7669.9|18
1607346000000|2020-12-07 13:00:00|7679.9|7669.9|7678.6|7668.6|7683.4|7673.4|7677.6|7667.6|29
1607346010000|2020-12-07 13:00:10|7679.4|7669.4|7687.6|7677.6|7688.4|7678.4|7679.4|7669.4|23
1607346020000|2020-12-07 13:00:20|7687.9|7677.9|7689.9|7679.9|7690.9|7680.9|7687.9|7677.9|19
1607346030000|2020-12-07 13:00:30|7690.1|7680.1|7688.4|7678.4|7691.1|7681.1|7685.6|7675.6|25
1607346040000|2020-12-07 13:00:40|7687.6|7677.6|7682.4|7672.4|7688.1|7678.1|7680.9|7670.9|28
1607346050000|2020-12-07 13:00:50|7682.6|7672.6|7683.1|7673.1|7683.6|7673.6|7680.9|7670.9|14
1607346060000|2020-12-07 13:01:00|7682.9|7672.9|7686.4|7676.4|7686.4|7676.4|7681.4|7671.4|23
1607346070000|2020-12-07 13:01:10|7686.6|7676.6|7687.1|7677.1|7687.4|7677.4|7686.1|7676.1|11
1607346080000|2020-12-07 13:01:20|7687.4|7677.4|7683.4|7673.4|7687.4|7677.4|7682.9|7672.9|15
1607346090000|2020-12-07 13:01:30|7683.6|7673.6|7686.6|7676.6|7686.6|7676.6|7683.6|7673.6|18
1607346100000|2020-12-07 13:01:40|7686.4|7676.4|7681.4|7671.4|7686.4|7676.4|7680.1|7670.1|22
1607346110000|2020-12-07 13:01:50|7681.1|7671.1|7679.9|7669.9|7681.1|7671.1|7679.9|7669.9|7
1607346120000|2020-12-07 13:02:00|7679.6|7669.6|7675.9|7665.9|7679.6|7669.6|7675.6|7665.6|18
1607346130000|2020-12-07 13:02:10|7676.1|7666.1|7674.1|7664.1|7676.1|7666.1|7672.9|7662.9|16
1607346140000|2020-12-07 13:02:20|7674.4|7664.4|7675.6|7665.6|7675.6|7665.6|7672.4|7662.4|19
1607346150000|2020-12-07 13:02:30|7675.9|7665.9|7677.4|7667.4|7677.9|7667.9|7675.9|7665.9|17
1607346160000|2020-12-07 13:02:40|7677.1|7667.1|7679.4|7669.4|7679.9|7669.9|7677.1|7667.1|20
1607346170000|2020-12-07 13:02:50|7678.9|7668.9|7681.1|7671.1|7681.6|7671.6|7678.4|7668.4|11
1607346180000|2020-12-07 13:03:00|7681.4|7671.4|7679.6|7669.6|7681.9|7671.9|7679.6|7669.6|13
1607346190000|2020-12-07 13:03:10|7679.4|7669.4|7678.4|7668.4|7679.6|7669.6|7678.1|7668.1|6
1607346200000|2020-12-07 13:03:20|7678.6|7668.6|7678.6|7668.6|7681.4|7671.4|7678.6|7668.6|15
1607346210000|2020-12-07 13:03:30|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7677.9|7667.9|11
1607346220000|2020-12-07 13:03:40|7678.9|7668.9|7681.9|7671.9|7681.9|7671.9|7677.6|7667.6|20
1607346230000|2020-12-07 13:03:50|7682.4|7672.4|7681.6|7671.6|7682.6|7672.6|7681.6|7671.6|8
1607346240000|2020-12-07 13:04:00|7681.9|7671.9|7678.1|7668.1|7681.9|7671.9|7678.1|7668.1|19
1607346250000|2020-12-07 13:04:10|7678.4|7668.4|7678.9|7668.9|7680.1|7670.1|7678.1|7668.1|15
1607346260000|2020-12-07 13:04:20|7677.9|7667.9|7675.1|7665.1|7678.1|7668.1|7675.1|7665.1|12
1607346270000|2020-12-07 13:04:30|7674.6|7664.6|7673.1|7663.1|7674.6|7664.6|7673.1|7663.1|13
1607346280000|2020-12-07 13:04:40|7672.9|7662.9|7673.1|7663.1|7674.4|7664.4|7672.9|7662.9|8
1607346290000|2020-12-07 13:04:50|7672.9|7662.9|7671.4|7661.4|7673.1|7663.1|7671.1|7661.1|26
1607346300000|2020-12-07 13:05:00|7671.6|7661.6|7675.1|7665.1|7675.6|7665.6|7671.6|7661.6|21
1607346310000|2020-12-07 13:05:10|7675.6|7665.6|7675.9|7665.9|7676.1|7666.1|7675.1|7665.1|19
1607346320000|2020-12-07 13:05:20|7676.1|7666.1|7678.4|7668.4|7678.9|7668.9|7676.1|7666.1|15
1607346330000|2020-12-07 13:05:30|7678.6|7668.6|7677.9|7667.9|7678.9|7668.9|7677.9|7667.9|10
1607346340000|2020-12-07 13:05:40|7678.1|7668.1|7680.9|7670.9|7680.9|7670.9|7678.1|7668.1|13
1607346350000|2020-12-07 13:05:50|7681.1|7671.1|7683.9|7673.9|7684.1|7674.1|7681.1|7671.1|13
1607346360000|2020-12-07 13:06:00|7683.6|7673.6|7682.1|7672.1|7683.6|7673.6|7681.4|7671.4|18
1607346370000|2020-12-07 13:06:10|7682.9|7672.9|7682.1|7672.1|7683.6|7673.6|7682.1|7672.1|14
1607346380000|2020-12-07 13:06:20|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.9|7671.9|2
1607346390000|2020-12-07 13:06:30|7682.4|7672.4|7681.9|7671.9|7682.9|7672.9|7681.6|7671.6|9
1607346400000|2020-12-07 13:06:40|7682.1|7672.1|7678.4|7668.4|7682.4|7672.4|7678.1|7668.1|12
1607346410000|2020-12-07 13:06:50|7677.9|7667.9|7678.4|7668.4|7678.9|7668.9|7677.4|7667.4|12
1607346420000|2020-12-07 13:07:00|7678.1|7668.1|7678.1|7668.1|7678.9|7668.9|7676.9|7666.9|11
1607346430000|2020-12-07 13:07:10|7678.4|7668.4|7676.1|7666.1|7678.4|7668.4|7676.1|7666.1|10
1607346440000|2020-12-07 13:07:20|7676.4|7666.4|7679.6|7669.6|7679.6|7669.6|7676.4|7666.4|11
1607346450000|2020-12-07 13:07:30|7679.9|7669.9|7677.4|7667.4|7679.9|7669.9|7677.4|7667.4|14
1607346460000|2020-12-07 13:07:40|7676.6|7666.6|7676.9|7666.9|7676.9|7666.9|7675.6|7665.6|12
1607346470000|2020-12-07 13:07:50|7677.1|7667.1|7677.6|7667.6|7677.6|7667.6|7676.9|7666.9|5
1607346480000|2020-12-07 13:08:00|7677.9|7667.9|7676.9|7666.9|7678.4|7668.4|7676.6|7666.6|12
1607346490000|2020-12-07 13:08:10|7676.6|7666.6|7679.9|7669.9|7680.1|7670.1|7676.6|7666.6|10
1607346500000|2020-12-07 13:08:20|7680.1|7670.1|7681.6|7671.6|7681.9|7671.9|7680.1|7670.1|12
1607346510000|2020-12-07 13:08:30|7681.4|7671.4|7682.1|7672.1|7682.1|7672.1|7681.4|7671.4|6
1607346520000|2020-12-07 13:08:40|7682.4|7672.4|7682.9|7672.9|7682.9|7672.9|7682.4|7672.4|10
1607346530000|2020-12-07 13:08:50|7682.6|7672.6|7683.4|7673.4|7683.6|7673.6|7682.6|7672.6|10
1607346540000|2020-12-07 13:09:00|7683.6|7673.6|7682.6|7672.6|7683.6|7673.6|7682.4|7672.4|6
1607346550000|2020-12-07 13:09:10|7682.9|7672.9|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|7
1607346560000|2020-12-07 13:09:20|7683.1|7673.1|7683.1|7673.1|7684.1|7674.1|7682.9|7672.9|14
1607346580000|2020-12-07 13:09:40|7683.4|7673.4|7685.4|7675.4|7686.1|7676.1|7683.4|7673.4|12
1607346590000|2020-12-07 13:09:50|7685.1|7675.1|7685.4|7675.4|7685.9|7675.9|7685.1|7675.1|7
1607346600000|2020-12-07 13:10:00|7685.6|7675.6|7687.1|7677.1|7687.1|7677.1|7685.1|7675.1|13
1607346610000|2020-12-07 13:10:10|7687.4|7677.4|7688.9|7678.9|7688.9|7678.9|7687.4|7677.4|14
1607346620000|2020-12-07 13:10:20|7689.4|7679.4|7687.9|7677.9|7689.4|7679.4|7687.9|7677.9|8
1607346630000|2020-12-07 13:10:30|7688.1|7678.1|7691.9|7681.9|7692.4|7682.4|7688.1|7678.1|21
1607346640000|2020-12-07 13:10:40|7692.1|7682.1|7692.9|7682.9|7692.9|7682.9|7691.4|7681.4|10
1607346650000|2020-12-07 13:10:50|7693.9|7683.9|7692.9|7682.9|7695.1|7685.1|7692.9|7682.9|13
1607346660000|2020-12-07 13:11:00|7693.1|7683.1|7691.4|7681.4|7694.4|7684.4|7691.1|7681.1|16
1607346670000|2020-12-07 13:11:10|7691.6|7681.6|7695.4|7685.4|7695.4|7685.4|7691.6|7681.6|13
1607346680000|2020-12-07 13:11:20|7695.6|7685.6|7696.1|7686.1|7696.4|7686.4|7695.4|7685.4|15
1607346690000|2020-12-07 13:11:30|7695.9|7685.9|7697.4|7687.4|7697.4|7687.4|7695.9|7685.9|9
1607346700000|2020-12-07 13:11:40|7697.1|7687.1|7698.1|7688.1|7698.6|7688.6|7696.6|7686.6|16
1607346710000|2020-12-07 13:11:50|7698.4|7688.4|7700.1|7690.1|7700.9|7690.9|7698.1|7688.1|22
1607346720000|2020-12-07 13:12:00|7700.4|7690.4|7697.4|7687.4|7700.9|7690.9|7697.4|7687.4|18
1607346730000|2020-12-07 13:12:10|7697.6|7687.6|7697.4|7687.4|7698.6|7688.6|7697.4|7687.4|12
1607346740000|2020-12-07 13:12:20|7697.9|7687.9|7700.1|7690.1|7700.9|7690.9|7697.4|7687.4|15
1607346750000|2020-12-07 13:12:30|7699.9|7689.9|7699.6|7689.6|7700.1|7690.1|7698.1|7688.1|19
1607346760000|2020-12-07 13:12:40|7699.4|7689.4|7697.1|7687.1|7699.4|7689.4|7697.1|7687.1|8
1607346770000|2020-12-07 13:12:50|7696.9|7686.9|7698.4|7688.4|7698.9|7688.9|7696.9|7686.9|9
1607346780000|2020-12-07 13:13:00|7698.1|7688.1|7696.4|7686.4|7698.1|7688.1|7695.9|7685.9|8
1607346790000|2020-12-07 13:13:10|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.4|7686.4|4
1607346800000|2020-12-07 13:13:20|7697.4|7687.4|7696.4|7686.4|7697.6|7687.6|7696.1|7686.1|9
1607346810000|2020-12-07 13:13:30|7696.1|7686.1|7698.4|7688.4|7698.4|7688.4|7696.1|7686.1|9
1607346820000|2020-12-07 13:13:40|7698.1|7688.1|7699.4|7689.4|7699.4|7689.4|7698.1|7688.1|6
1607346830000|2020-12-07 13:13:50|7699.9|7689.9|7697.6|7687.6|7699.9|7689.9|7696.9|7686.9|18
1607346840000|2020-12-07 13:14:00|7697.9|7687.9|7700.6|7690.6|7700.6|7690.6|7697.6|7687.6|20
1607346850000|2020-12-07 13:14:10|7700.4|7690.4|7698.6|7688.6|7700.4|7690.4|7698.6|7688.6|9
1607346860000|2020-12-07 13:14:20|7698.4|7688.4|7697.4|7687.4|7698.4|7688.4|7696.9|7686.9|10
1607346870000|2020-12-07 13:14:30|7697.6|7687.6|7698.6|7688.6|7698.6|7688.6|7697.4|7687.4|11
1607346880000|2020-12-07 13:14:40|7698.9|7688.9|7698.4|7688.4|7698.9|7688.9|7697.9|7687.9|11
1607346890000|2020-12-07 13:14:50|7698.6|7688.6|7697.1|7687.1|7698.9|7688.9|7697.1|7687.1|8
1607346900000|2020-12-07 13:15:00|7697.4|7687.4|7697.6|7687.6|7698.1|7688.1|7697.4|7687.4|8
1607346910000|2020-12-07 13:15:10|7697.4|7687.4|7695.6|7685.6|7697.4|7687.4|7695.6|7685.6|7
1607346920000|2020-12-07 13:15:20|7695.4|7685.4|7695.6|7685.6|7696.1|7686.1|7694.4|7684.4|10
1607346930000|2020-12-07 13:15:30|7695.9|7685.9|7697.1|7687.1|7697.1|7687.1|7695.9|7685.9|6
1607346940000|2020-12-07 13:15:40|7697.4|7687.4|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|4
1607346950000|2020-12-07 13:15:50|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|5
1607346960000|2020-12-07 13:16:00|7697.1|7687.1|7695.9|7685.9|7697.1|7687.1|7694.9|7684.9|12
1607346970000|2020-12-07 13:16:10|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|2
1607346980000|2020-12-07 13:16:20|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607347000000|2020-12-07 13:16:40|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7694.9|7684.9|9
1607347010000|2020-12-07 13:16:50|7696.6|7686.6|7697.4|7687.4|7697.4|7687.4|7695.6|7685.6|17
1607347020000|2020-12-07 13:17:00|7696.9|7686.9|7696.1|7686.1|7696.9|7686.9|7696.1|7686.1|6
1607347030000|2020-12-07 13:17:10|7695.4|7685.4|7693.4|7683.4|7695.4|7685.4|7692.6|7682.6|19
1607347040000|2020-12-07 13:17:20|7693.1|7683.1|7691.9|7681.9|7693.9|7683.9|7691.9|7681.9|13
1607347050000|2020-12-07 13:17:30|7692.1|7682.1|7693.1|7683.1|7694.9|7684.9|7692.1|7682.1|18
1607347060000|2020-12-07 13:17:40|7692.9|7682.9|7691.6|7681.6|7693.1|7683.1|7691.6|7681.6|13
1607347070000|2020-12-07 13:17:50|7691.9|7681.9|7691.9|7681.9|7692.9|7682.9|7690.9|7680.9|13
1607347080000|2020-12-07 13:18:00|7691.6|7681.6|7690.6|7680.6|7691.6|7681.6|7690.1|7680.1|10
1607347090000|2020-12-07 13:18:10|7690.9|7680.9|7693.4|7683.4|7693.6|7683.6|7690.9|7680.9|9
1607347100000|2020-12-07 13:18:20|7693.6|7683.6|7694.9|7684.9|7694.9|7684.9|7693.6|7683.6|9
1607347110000|2020-12-07 13:18:30|7694.6|7684.6|7693.4|7683.4|7695.6|7685.6|7693.1|7683.1|12
1607347120000|2020-12-07 13:18:40|7693.6|7683.6|7695.4|7685.4|7695.4|7685.4|7693.6|7683.6|10
1607347130000|2020-12-07 13:18:50|7694.9|7684.9|7696.9|7686.9|7696.9|7686.9|7694.6|7684.6|14
1607347140000|2020-12-07 13:19:00|7697.1|7687.1|7700.6|7690.6|7700.6|7690.6|7696.9|7686.9|10
1607347150000|2020-12-07 13:19:10|7700.9|7690.9|7699.1|7689.1|7701.1|7691.1|7699.1|7689.1|9
1607347160000|2020-12-07 13:19:20|7698.9|7688.9|7698.6|7688.6|7699.1|7689.1|7698.4|7688.4|5
1607347170000|2020-12-07 13:19:30|7698.1|7688.1|7696.4|7686.4|7698.1|7688.1|7696.1|7686.1|8
1607347180000|2020-12-07 13:19:40|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|3
1607347190000|2020-12-07 13:19:50|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.4|7685.4|6
1607347210000|2020-12-07 13:20:10|7696.6|7686.6|7697.6|7687.6|7697.6|7687.6|7696.6|7686.6|5
1607347220000|2020-12-07 13:20:20|7697.4|7687.4|7696.1|7686.1|7697.4|7687.4|7696.1|7686.1|16
1607347230000|2020-12-07 13:20:30|7695.9|7685.9|7693.4|7683.4|7696.1|7686.1|7693.4|7683.4|11
1607347240000|2020-12-07 13:20:40|7693.1|7683.1|7691.4|7681.4|7693.1|7683.1|7691.1|7681.1|8
1607347250000|2020-12-07 13:20:50|7691.6|7681.6|7692.6|7682.6|7692.9|7682.9|7691.6|7681.6|10
1607347260000|2020-12-07 13:21:00|7692.4|7682.4|7691.1|7681.1|7692.4|7682.4|7691.1|7681.1|10
1607347270000|2020-12-07 13:21:10|7691.4|7681.4|7692.6|7682.6|7692.6|7682.6|7691.4|7681.4|6
1607347280000|2020-12-07 13:21:20|7692.4|7682.4|7692.9|7682.9|7692.9|7682.9|7692.4|7682.4|3
1607347290000|2020-12-07 13:21:30|7693.1|7683.1|7694.4|7684.4|7694.4|7684.4|7693.1|7683.1|6
1607347300000|2020-12-07 13:21:40|7694.1|7684.1|7692.4|7682.4|7694.1|7684.1|7692.4|7682.4|6
1607347310000|2020-12-07 13:21:50|7692.6|7682.6|7691.9|7681.9|7692.9|7682.9|7691.6|7681.6|9
1607347320000|2020-12-07 13:22:00|7692.1|7682.1|7691.9|7681.9|7692.1|7682.1|7691.9|7681.9|2
1607347330000|2020-12-07 13:22:10|7692.1|7682.1|7693.6|7683.6|7694.1|7684.1|7692.1|7682.1|12
1607347340000|2020-12-07 13:22:20|7693.9|7683.9|7695.1|7685.1|7695.6|7685.6|7693.9|7683.9|14
1607347350000|2020-12-07 13:22:30|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.6|7684.6|6
1607347360000|2020-12-07 13:22:40|7694.4|7684.4|7695.4|7685.4|7695.6|7685.6|7694.4|7684.4|7
1607347370000|2020-12-07 13:22:50|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7693.6|7683.6|7
1607347380000|2020-12-07 13:23:00|7694.9|7684.9|7695.1|7685.1|7695.1|7685.1|7694.6|7684.6|4
1607347390000|2020-12-07 13:23:10|7695.4|7685.4|7694.9|7684.9|7695.4|7685.4|7694.6|7684.6|5
1607347400000|2020-12-07 13:23:20|7695.1|7685.1|7695.6|7685.6|7695.9|7685.9|7695.1|7685.1|6
1607347410000|2020-12-07 13:23:30|7695.9|7685.9|7696.4|7686.4|7697.6|7687.6|7695.9|7685.9|10
1607347420000|2020-12-07 13:23:40|7696.6|7686.6|7695.6|7685.6|7697.4|7687.4|7695.6|7685.6|11
1607347430000|2020-12-07 13:23:50|7695.9|7685.9|7696.9|7686.9|7696.9|7686.9|7695.9|7685.9|4
1607347440000|2020-12-07 13:24:00|7697.1|7687.1|7695.9|7685.9|7697.4|7687.4|7694.6|7684.6|15
1607347450000|2020-12-07 13:24:10|7695.6|7685.6|7695.1|7685.1|7696.4|7686.4|7694.9|7684.9|10
1607347460000|2020-12-07 13:24:20|7695.4|7685.4|7694.4|7684.4|7696.6|7686.6|7694.4|7684.4|9
1607347470000|2020-12-07 13:24:30|7694.6|7684.6|7694.1|7684.1|7695.4|7685.4|7693.6|7683.6|11
1607347480000|2020-12-07 13:24:40|7693.9|7683.9|7694.6|7684.6|7694.9|7684.9|7693.9|7683.9|6
1607347490000|2020-12-07 13:24:50|7694.9|7684.9|7694.6|7684.6|7694.9|7684.9|7694.6|7684.6|2
1607347500000|2020-12-07 13:25:00|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607347510000|2020-12-07 13:25:10|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.4|7683.4|5
1607347520000|2020-12-07 13:25:20|7694.1|7684.1|7695.6|7685.6|7695.6|7685.6|7693.9|7683.9|10
1607347530000|2020-12-07 13:25:30|7695.9|7685.9|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|5
1607347540000|2020-12-07 13:25:40|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|5
1607347550000|2020-12-07 13:25:50|7697.1|7687.1|7699.1|7689.1|7699.1|7689.1|7697.1|7687.1|10
1607347560000|2020-12-07 13:26:00|7698.9|7688.9|7697.9|7687.9|7698.9|7688.9|7697.9|7687.9|5
1607347570000|2020-12-07 13:26:10|7698.1|7688.1|7699.4|7689.4|7699.6|7689.6|7698.1|7688.1|5
1607347590000|2020-12-07 13:26:30|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1607347600000|2020-12-07 13:26:40|7698.9|7688.9|7698.9|7688.9|7699.1|7689.1|7697.9|7687.9|11
1607347610000|2020-12-07 13:26:50|7699.1|7689.1|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|12
1607347620000|2020-12-07 13:27:00|7699.4|7689.4|7699.1|7689.1|7699.6|7689.6|7698.4|7688.4|7
1607347630000|2020-12-07 13:27:10|7699.4|7689.4|7700.9|7690.9|7701.9|7691.9|7699.4|7689.4|12
1607347640000|2020-12-07 13:27:20|7700.6|7690.6|7699.9|7689.9|7701.6|7691.6|7699.9|7689.9|10
1607347650000|2020-12-07 13:27:30|7699.6|7689.6|7699.4|7689.4|7700.6|7690.6|7699.4|7689.4|9
1607347660000|2020-12-07 13:27:40|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|5
1607347670000|2020-12-07 13:27:50|7699.4|7689.4|7698.9|7688.9|7699.6|7689.6|7698.1|7688.1|10
1607347680000|2020-12-07 13:28:00|7699.1|7689.1|7696.6|7686.6|7699.4|7689.4|7696.4|7686.4|17
1607347690000|2020-12-07 13:28:10|7696.4|7686.4|7695.6|7685.6|7696.6|7686.6|7695.6|7685.6|8
1607347700000|2020-12-07 13:28:20|7695.4|7685.4|7696.6|7686.6|7697.4|7687.4|7695.4|7685.4|10
1607347710000|2020-12-07 13:28:30|7696.1|7686.1|7696.6|7686.6|7697.1|7687.1|7696.1|7686.1|8
1607347730000|2020-12-07 13:28:50|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1607347740000|2020-12-07 13:29:00|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607347750000|2020-12-07 13:29:10|7695.9|7685.9|7696.6|7686.6|7696.9|7686.9|7695.9|7685.9|11
1607347760000|2020-12-07 13:29:20|7696.4|7686.4|7696.6|7686.6|7697.1|7687.1|7695.4|7685.4|12
1607347770000|2020-12-07 13:29:30|7696.4|7686.4|7695.9|7685.9|7696.4|7686.4|7695.4|7685.4|5
1607347780000|2020-12-07 13:29:40|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|4
1607347790000|2020-12-07 13:29:50|7696.6|7686.6|7695.6|7685.6|7697.1|7687.1|7695.6|7685.6|8
1607347800000|2020-12-07 13:30:00|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.1|7684.1|10
1607347810000|2020-12-07 13:30:10|7694.9|7684.9|7693.9|7683.9|7695.1|7685.1|7693.9|7683.9|6
1607347820000|2020-12-07 13:30:20|7694.1|7684.1|7694.4|7684.4|7695.4|7685.4|7694.1|7684.1|9
1607347830000|2020-12-07 13:30:30|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607347840000|2020-12-07 13:30:40|7693.9|7683.9|7691.4|7681.4|7694.6|7684.6|7691.4|7681.4|12
1607347850000|2020-12-07 13:30:50|7691.6|7681.6|7692.1|7682.1|7692.9|7682.9|7691.6|7681.6|13
1607347860000|2020-12-07 13:31:00|7692.6|7682.6|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|3
1607347870000|2020-12-07 13:31:10|7692.9|7682.9|7695.4|7685.4|7695.4|7685.4|7692.9|7682.9|14
1607347880000|2020-12-07 13:31:20|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|2
1607347890000|2020-12-07 13:31:30|7696.4|7686.4|7692.9|7682.9|7696.4|7686.4|7692.1|7682.1|16
1607347900000|2020-12-07 13:31:40|7692.6|7682.6|7693.6|7683.6|7693.6|7683.6|7692.4|7682.4|9
1607347910000|2020-12-07 13:31:50|7693.4|7683.4|7692.1|7682.1|7693.4|7683.4|7691.9|7681.9|9
1607347920000|2020-12-07 13:32:00|7692.4|7682.4|7692.9|7682.9|7693.6|7683.6|7692.4|7682.4|8
1607347930000|2020-12-07 13:32:10|7693.1|7683.1|7693.9|7683.9|7694.4|7684.4|7693.1|7683.1|7
1607347940000|2020-12-07 13:32:20|7693.6|7683.6|7693.1|7683.1|7693.6|7683.6|7692.9|7682.9|7
1607347950000|2020-12-07 13:32:30|7693.4|7683.4|7694.4|7684.4|7694.6|7684.6|7693.1|7683.1|8
1607347960000|2020-12-07 13:32:40|7694.1|7684.1|7692.9|7682.9|7694.1|7684.1|7692.9|7682.9|5
1607347970000|2020-12-07 13:32:50|7692.6|7682.6|7693.1|7683.1|7693.1|7683.1|7691.9|7681.9|10
1607347980000|2020-12-07 13:33:00|7693.4|7683.4|7696.1|7686.1|7696.4|7686.4|7693.4|7683.4|15
1607347990000|2020-12-07 13:33:10|7696.4|7686.4|7697.1|7687.1|7697.9|7687.9|7696.4|7686.4|11
1607348010000|2020-12-07 13:33:30|7697.4|7687.4|7698.1|7688.1|7698.1|7688.1|7697.4|7687.4|7
1607348020000|2020-12-07 13:33:40|7698.4|7688.4|7699.1|7689.1|7699.1|7689.1|7698.1|7688.1|7
1607348040000|2020-12-07 13:34:00|7699.4|7689.4|7699.4|7689.4|7699.6|7689.6|7698.1|7688.1|13
1607348050000|2020-12-07 13:34:10|7699.1|7689.1|7697.1|7687.1|7699.1|7689.1|7697.1|7687.1|8
1607348060000|2020-12-07 13:34:20|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.1|7687.1|5
1607348070000|2020-12-07 13:34:30|7697.9|7687.9|7698.6|7688.6|7698.6|7688.6|7697.9|7687.9|3
1607348080000|2020-12-07 13:34:40|7698.4|7688.4|7697.1|7687.1|7698.4|7688.4|7697.1|7687.1|6
1607348090000|2020-12-07 13:34:50|7697.4|7687.4|7697.4|7687.4|7698.1|7688.1|7697.1|7687.1|9
1607348100000|2020-12-07 13:35:00|7697.1|7687.1|7696.1|7686.1|7697.1|7687.1|7695.4|7685.4|10
1607348110000|2020-12-07 13:35:10|7696.4|7686.4|7697.6|7687.6|7698.6|7688.6|7696.4|7686.4|13
1607348120000|2020-12-07 13:35:20|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7696.4|7686.4|10
1607348130000|2020-12-07 13:35:30|7697.1|7687.1|7694.4|7684.4|7697.1|7687.1|7694.1|7684.1|16
1607348140000|2020-12-07 13:35:40|7694.6|7684.6|7696.4|7686.4|7697.1|7687.1|7694.6|7684.6|22
1607348150000|2020-12-07 13:35:50|7695.6|7685.6|7696.6|7686.6|7696.9|7686.9|7695.6|7685.6|6
1607348160000|2020-12-07 13:36:00|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|5
1607348170000|2020-12-07 13:36:10|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|8
1607348180000|2020-12-07 13:36:20|7696.9|7686.9|7697.1|7687.1|7697.4|7687.4|7696.6|7686.6|8
1607348190000|2020-12-07 13:36:30|7696.9|7686.9|7696.9|7686.9|7697.4|7687.4|7696.6|7686.6|9
1607348200000|2020-12-07 13:36:40|7696.6|7686.6|7697.4|7687.4|7697.4|7687.4|7696.6|7686.6|6
1607348210000|2020-12-07 13:36:50|7697.6|7687.6|7698.6|7688.6|7698.6|7688.6|7697.6|7687.6|4
1607348220000|2020-12-07 13:37:00|7698.4|7688.4|7697.4|7687.4|7698.4|7688.4|7697.4|7687.4|3
1607348230000|2020-12-07 13:37:10|7697.1|7687.1|7698.6|7688.6|7698.6|7688.6|7697.1|7687.1|6
1607348240000|2020-12-07 13:37:20|7698.9|7688.9|7698.9|7688.9|7699.1|7689.1|7698.6|7688.6|5
1607348250000|2020-12-07 13:37:30|7699.1|7689.1|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|6
1607348260000|2020-12-07 13:37:40|7698.9|7688.9|7700.4|7690.4|7700.4|7690.4|7698.9|7688.9|5
1607348270000|2020-12-07 13:37:50|7700.6|7690.6|7699.1|7689.1|7700.9|7690.9|7698.6|7688.6|11
1607348280000|2020-12-07 13:38:00|7699.4|7689.4|7700.1|7690.1|7700.9|7690.9|7699.4|7689.4|11
1607348290000|2020-12-07 13:38:10|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.1|7690.1|3
1607348300000|2020-12-07 13:38:20|7701.1|7691.1|7700.4|7690.4|7701.1|7691.1|7700.1|7690.1|6
1607348310000|2020-12-07 13:38:30|7700.6|7690.6|7701.1|7691.1|7701.4|7691.4|7700.1|7690.1|7
1607348320000|2020-12-07 13:38:40|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.4|7690.4|9
1607348330000|2020-12-07 13:38:50|7701.1|7691.1|7701.4|7691.4|7701.6|7691.6|7701.1|7691.1|4
1607348340000|2020-12-07 13:39:00|7701.1|7691.1|7702.1|7692.1|7702.1|7692.1|7700.9|7690.9|10
1607348350000|2020-12-07 13:39:10|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.9|7691.9|2
1607348360000|2020-12-07 13:39:20|7702.4|7692.4|7701.6|7691.6|7702.4|7692.4|7701.6|7691.6|3
1607348370000|2020-12-07 13:39:30|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.4|7691.4|7
1607348380000|2020-12-07 13:39:40|7701.9|7691.9|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|3
1607348400000|2020-12-07 13:40:00|7702.6|7692.6|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|2
1607348410000|2020-12-07 13:40:10|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607348420000|2020-12-07 13:40:20|7702.9|7692.9|7704.1|7694.1|7704.6|7694.6|7702.9|7692.9|9
1607348430000|2020-12-07 13:40:30|7703.9|7693.9|7705.1|7695.1|7705.1|7695.1|7703.9|7693.9|7
1607348440000|2020-12-07 13:40:40|7705.4|7695.4|7707.4|7697.4|7707.4|7697.4|7705.4|7695.4|11
1607348450000|2020-12-07 13:40:50|7707.1|7697.1|7705.1|7695.1|7707.1|7697.1|7704.6|7694.6|11
1607348460000|2020-12-07 13:41:00|7705.4|7695.4|7706.4|7696.4|7707.1|7697.1|7705.4|7695.4|12
1607348470000|2020-12-07 13:41:10|7706.1|7696.1|7705.6|7695.6|7706.4|7696.4|7705.4|7695.4|14
1607348480000|2020-12-07 13:41:20|7705.9|7695.9|7707.4|7697.4|7707.6|7697.6|7705.9|7695.9|10
1607348490000|2020-12-07 13:41:30|7707.6|7697.6|7710.4|7700.4|7710.4|7700.4|7707.6|7697.6|14
1607348500000|2020-12-07 13:41:40|7710.1|7700.1|7709.6|7699.6|7710.9|7700.9|7708.6|7698.6|13
1607348510000|2020-12-07 13:41:50|7709.9|7699.9|7711.9|7701.9|7713.1|7703.1|7709.6|7699.6|21
1607348520000|2020-12-07 13:42:00|7711.6|7701.6|7713.6|7703.6|7713.6|7703.6|7711.6|7701.6|10
1607348530000|2020-12-07 13:42:10|7713.9|7703.9|7713.9|7703.9|7714.6|7704.6|7713.6|7703.6|13
1607348540000|2020-12-07 13:42:20|7713.6|7703.6|7713.6|7703.6|7714.1|7704.1|7712.9|7702.9|18
1607348550000|2020-12-07 13:42:30|7713.4|7703.4|7711.1|7701.1|7713.4|7703.4|7710.6|7700.6|16
1607348560000|2020-12-07 13:42:40|7710.9|7700.9|7712.6|7702.6|7712.6|7702.6|7710.6|7700.6|12
1607348570000|2020-12-07 13:42:50|7712.4|7702.4|7711.9|7701.9|7712.6|7702.6|7711.9|7701.9|7
1607348580000|2020-12-07 13:43:00|7712.1|7702.1|7711.6|7701.6|7712.1|7702.1|7711.6|7701.6|7
1607348590000|2020-12-07 13:43:10|7711.9|7701.9|7711.9|7701.9|7711.9|7701.9|7710.6|7700.6|8
1607348600000|2020-12-07 13:43:20|7711.6|7701.6|7712.4|7702.4|7712.9|7702.9|7711.6|7701.6|9
1607348610000|2020-12-07 13:43:30|7712.1|7702.1|7713.6|7703.6|7713.6|7703.6|7712.1|7702.1|9
1607348620000|2020-12-07 13:43:40|7713.9|7703.9|7708.9|7698.9|7713.9|7703.9|7708.1|7698.1|20
1607348630000|2020-12-07 13:43:50|7709.1|7699.1|7709.4|7699.4|7709.6|7699.6|7709.1|7699.1|3
1607348640000|2020-12-07 13:44:00|7709.6|7699.6|7711.4|7701.4|7711.9|7701.9|7709.6|7699.6|11
1607348650000|2020-12-07 13:44:10|7711.1|7701.1|7710.6|7700.6|7711.1|7701.1|7710.4|7700.4|8
1607348660000|2020-12-07 13:44:20|7710.9|7700.9|7710.9|7700.9|7711.6|7701.6|7710.4|7700.4|5
1607348670000|2020-12-07 13:44:30|7710.6|7700.6|7708.6|7698.6|7710.6|7700.6|7708.6|7698.6|12
1607348680000|2020-12-07 13:44:40|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|7
1607348690000|2020-12-07 13:44:50|7708.6|7698.6|7709.1|7699.1|7709.1|7699.1|7708.4|7698.4|5
1607348700000|2020-12-07 13:45:00|7708.9|7698.9|7707.1|7697.1|7709.1|7699.1|7706.6|7696.6|10
1607348710000|2020-12-07 13:45:10|7707.4|7697.4|7707.9|7697.9|7708.4|7698.4|7706.9|7696.9|12
1607348720000|2020-12-07 13:45:20|7707.6|7697.6|7708.9|7698.9|7709.4|7699.4|7707.6|7697.6|8
1607348730000|2020-12-07 13:45:30|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7707.6|7697.6|7
1607348740000|2020-12-07 13:45:40|7708.9|7698.9|7708.6|7698.6|7709.4|7699.4|7708.6|7698.6|11
1607348750000|2020-12-07 13:45:50|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7708.6|7698.6|6
1607348760000|2020-12-07 13:46:00|7708.9|7698.9|7708.6|7698.6|7708.9|7698.9|7708.4|7698.4|6
1607348770000|2020-12-07 13:46:10|7708.4|7698.4|7707.6|7697.6|7708.4|7698.4|7707.6|7697.6|3
1607348780000|2020-12-07 13:46:20|7707.9|7697.9|7708.6|7698.6|7709.1|7699.1|7707.6|7697.6|11
1607348790000|2020-12-07 13:46:30|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7708.9|7698.9|4
1607348800000|2020-12-07 13:46:40|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7708.6|7698.6|4
1607348810000|2020-12-07 13:46:50|7708.9|7698.9|7708.9|7698.9|7709.1|7699.1|7708.9|7698.9|3
1607348820000|2020-12-07 13:47:00|7709.1|7699.1|7710.6|7700.6|7710.6|7700.6|7709.1|7699.1|4
1607348830000|2020-12-07 13:47:10|7710.4|7700.4|7707.6|7697.6|7710.4|7700.4|7707.4|7697.4|11
1607348840000|2020-12-07 13:47:20|7707.9|7697.9|7706.6|7696.6|7707.9|7697.9|7706.6|7696.6|12
1607348850000|2020-12-07 13:47:30|7706.4|7696.4|7704.6|7694.6|7706.9|7696.9|7704.6|7694.6|10
1607348860000|2020-12-07 13:47:40|7704.4|7694.4|7704.4|7694.4|7704.6|7694.6|7703.6|7693.6|9
1607348870000|2020-12-07 13:47:50|7704.6|7694.6|7703.1|7693.1|7704.9|7694.9|7703.1|7693.1|9
1607348880000|2020-12-07 13:48:00|7703.4|7693.4|7703.1|7693.1|7704.1|7694.1|7702.1|7692.1|14
1607348890000|2020-12-07 13:48:10|7702.9|7692.9|7702.1|7692.1|7702.9|7692.9|7702.1|7692.1|5
1607348900000|2020-12-07 13:48:20|7702.4|7692.4|7702.1|7692.1|7702.4|7692.4|7701.9|7691.9|4
1607348910000|2020-12-07 13:48:30|7702.4|7692.4|7701.4|7691.4|7702.4|7692.4|7701.4|7691.4|5
1607348920000|2020-12-07 13:48:40|7701.1|7691.1|7702.6|7692.6|7702.9|7692.9|7701.1|7691.1|12
1607348930000|2020-12-07 13:48:50|7702.4|7692.4|7702.9|7692.9|7702.9|7692.9|7702.4|7692.4|3
1607348940000|2020-12-07 13:49:00|7702.6|7692.6|7702.9|7692.9|7703.1|7693.1|7702.1|7692.1|8
1607348950000|2020-12-07 13:49:10|7702.6|7692.6|7704.1|7694.1|7704.4|7694.4|7702.4|7692.4|10
1607348960000|2020-12-07 13:49:20|7704.4|7694.4|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|3
1607348970000|2020-12-07 13:49:30|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607348980000|2020-12-07 13:49:40|7704.9|7694.9|7706.6|7696.6|7706.9|7696.9|7704.9|7694.9|6
1607348990000|2020-12-07 13:49:50|7707.4|7697.4|7709.1|7699.1|7709.1|7699.1|7707.4|7697.4|7
1607349000000|2020-12-07 13:50:00|7709.4|7699.4|7708.9|7698.9|7709.6|7699.6|7708.9|7698.9|7
1607349010000|2020-12-07 13:50:10|7709.1|7699.1|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|4
1607349020000|2020-12-07 13:50:20|7709.6|7699.6|7712.1|7702.1|7712.1|7702.1|7709.6|7699.6|11
1607349030000|2020-12-07 13:50:30|7712.4|7702.4|7711.4|7701.4|7712.4|7702.4|7711.4|7701.4|5
1607349040000|2020-12-07 13:50:40|7711.6|7701.6|7712.6|7702.6|7712.6|7702.6|7711.4|7701.4|9
1607349050000|2020-12-07 13:50:50|7712.9|7702.9|7712.1|7702.1|7712.9|7702.9|7711.6|7701.6|11
1607349060000|2020-12-07 13:51:00|7712.4|7702.4|7713.1|7703.1|7713.4|7703.4|7712.4|7702.4|12
1607349070000|2020-12-07 13:51:10|7713.4|7703.4|7714.1|7704.1|7714.4|7704.4|7713.1|7703.1|8
1607349080000|2020-12-07 13:51:20|7713.9|7703.9|7714.4|7704.4|7714.6|7704.6|7713.6|7703.6|9
1607349090000|2020-12-07 13:51:30|7714.6|7704.6|7715.9|7705.9|7716.1|7706.1|7714.4|7704.4|18
1607349100000|2020-12-07 13:51:40|7715.6|7705.6|7715.6|7705.6|7715.9|7705.9|7715.1|7705.1|11
1607349110000|2020-12-07 13:51:50|7715.4|7705.4|7714.1|7704.1|7715.4|7705.4|7713.4|7703.4|13
1607349120000|2020-12-07 13:52:00|7713.9|7703.9|7711.1|7701.1|7713.9|7703.9|7710.9|7700.9|8
1607349130000|2020-12-07 13:52:10|7711.4|7701.4|7713.1|7703.1|7713.4|7703.4|7711.4|7701.4|10
1607349140000|2020-12-07 13:52:20|7713.4|7703.4|7713.9|7703.9|7714.1|7704.1|7713.4|7703.4|3
1607349150000|2020-12-07 13:52:30|7713.6|7703.6|7712.1|7702.1|7713.6|7703.6|7712.1|7702.1|7
1607349160000|2020-12-07 13:52:40|7712.4|7702.4|7711.6|7701.6|7712.4|7702.4|7711.1|7701.1|8
1607349170000|2020-12-07 13:52:50|7711.4|7701.4|7709.6|7699.6|7711.4|7701.4|7709.6|7699.6|7
1607349180000|2020-12-07 13:53:00|7709.9|7699.9|7712.1|7702.1|7712.1|7702.1|7709.6|7699.6|12
1607349190000|2020-12-07 13:53:10|7711.9|7701.9|7710.9|7700.9|7711.9|7701.9|7710.9|7700.9|5
1607349200000|2020-12-07 13:53:20|7710.4|7700.4|7708.6|7698.6|7710.4|7700.4|7708.6|7698.6|6
1607349210000|2020-12-07 13:53:30|7708.4|7698.4|7709.9|7699.9|7710.4|7700.4|7708.4|7698.4|10
1607349240000|2020-12-07 13:54:00|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607349250000|2020-12-07 13:54:10|7709.4|7699.4|7709.1|7699.1|7709.6|7699.6|7709.1|7699.1|4
1607349260000|2020-12-07 13:54:20|7709.4|7699.4|7709.6|7699.6|7709.6|7699.6|7709.1|7699.1|6
1607349270000|2020-12-07 13:54:30|7709.4|7699.4|7708.9|7698.9|7709.4|7699.4|7708.9|7698.9|3
1607349280000|2020-12-07 13:54:40|7708.4|7698.4|7707.6|7697.6|7708.6|7698.6|7707.1|7697.1|7
1607349290000|2020-12-07 13:54:50|7707.9|7697.9|7708.9|7698.9|7708.9|7698.9|7707.9|7697.9|3
1607349300000|2020-12-07 13:55:00|7708.6|7698.6|7706.9|7696.9|7708.6|7698.6|7706.6|7696.6|8
1607349310000|2020-12-07 13:55:10|7707.1|7697.1|7706.6|7696.6|7707.1|7697.1|7706.4|7696.4|9
1607349320000|2020-12-07 13:55:20|7706.9|7696.9|7706.1|7696.1|7706.9|7696.9|7706.1|7696.1|6
1607349330000|2020-12-07 13:55:30|7706.4|7696.4|7706.1|7696.1|7706.4|7696.4|7705.6|7695.6|6
1607349340000|2020-12-07 13:55:40|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607349350000|2020-12-07 13:55:50|7705.6|7695.6|7706.1|7696.1|7706.1|7696.1|7705.4|7695.4|4
1607349360000|2020-12-07 13:56:00|7706.4|7696.4|7707.9|7697.9|7707.9|7697.9|7706.4|7696.4|3
1607349370000|2020-12-07 13:56:10|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|1
1607349380000|2020-12-07 13:56:20|7707.9|7697.9|7707.6|7697.6|7708.1|7698.1|7707.6|7697.6|8
1607349390000|2020-12-07 13:56:30|7707.9|7697.9|7709.6|7699.6|7709.6|7699.6|7707.9|7697.9|6
1607349400000|2020-12-07 13:56:40|7709.9|7699.9|7711.9|7701.9|7712.4|7702.4|7709.9|7699.9|8
1607349410000|2020-12-07 13:56:50|7712.1|7702.1|7712.4|7702.4|7712.6|7702.6|7711.9|7701.9|10
1607349420000|2020-12-07 13:57:00|7712.6|7702.6|7712.6|7702.6|7713.1|7703.1|7712.4|7702.4|9
1607349430000|2020-12-07 13:57:10|7712.9|7702.9|7712.4|7702.4|7713.1|7703.1|7712.4|7702.4|5
1607349440000|2020-12-07 13:57:20|7712.1|7702.1|7711.4|7701.4|7712.4|7702.4|7711.4|7701.4|9
1607349450000|2020-12-07 13:57:30|7711.6|7701.6|7712.4|7702.4|7712.9|7702.9|7711.6|7701.6|11
1607349460000|2020-12-07 13:57:40|7713.1|7703.1|7712.4|7702.4|7713.1|7703.1|7712.4|7702.4|2
1607349470000|2020-12-07 13:57:50|7712.6|7702.6|7712.4|7702.4|7712.9|7702.9|7712.1|7702.1|7
1607349480000|2020-12-07 13:58:00|7712.6|7702.6|7712.9|7702.9|7712.9|7702.9|7712.4|7702.4|4
1607349490000|2020-12-07 13:58:10|7712.4|7702.4|7711.4|7701.4|7712.4|7702.4|7711.4|7701.4|5
1607349500000|2020-12-07 13:58:20|7711.6|7701.6|7712.9|7702.9|7713.1|7703.1|7711.6|7701.6|9
1607349510000|2020-12-07 13:58:30|7713.1|7703.1|7714.4|7704.4|7714.6|7704.6|7713.1|7703.1|7
1607349520000|2020-12-07 13:58:40|7714.6|7704.6|7714.1|7704.1|7714.6|7704.6|7713.6|7703.6|5
1607349530000|2020-12-07 13:58:50|7713.6|7703.6|7714.4|7704.4|7714.4|7704.4|7713.4|7703.4|6
1607349540000|2020-12-07 13:59:00|7714.6|7704.6|7714.4|7704.4|7715.1|7705.1|7714.4|7704.4|5
1607349560000|2020-12-07 13:59:20|7714.6|7704.6|7715.6|7705.6|7715.9|7705.9|7714.1|7704.1|5
1607349570000|2020-12-07 13:59:30|7715.4|7705.4|7714.6|7704.6|7715.4|7705.4|7714.6|7704.6|4
1607349580000|2020-12-07 13:59:40|7715.1|7705.1|7716.4|7706.4|7716.4|7706.4|7714.9|7704.9|8
1607349590000|2020-12-07 13:59:50|7716.6|7706.6|7715.4|7705.4|7716.6|7706.6|7715.4|7705.4|9
1607349600000|2020-12-07 14:00:00|7715.6|7705.6|7715.4|7705.4|7716.1|7706.1|7715.4|7705.4|6
1607349610000|2020-12-07 14:00:10|7715.1|7705.1|7715.4|7705.4|7715.4|7705.4|7714.4|7704.4|6
1607349620000|2020-12-07 14:00:20|7715.1|7705.1|7712.4|7702.4|7715.1|7705.1|7712.4|7702.4|15
1607349630000|2020-12-07 14:00:30|7712.1|7702.1|7711.4|7701.4|7712.4|7702.4|7711.1|7701.1|10
1607349640000|2020-12-07 14:00:40|7711.6|7701.6|7711.4|7701.4|7711.6|7701.6|7710.1|7700.1|10
1607349650000|2020-12-07 14:00:50|7711.6|7701.6|7713.1|7703.1|7713.6|7703.6|7711.6|7701.6|11
1607349660000|2020-12-07 14:01:00|7712.9|7702.9|7714.6|7704.6|7714.6|7704.6|7712.9|7702.9|5
1607349670000|2020-12-07 14:01:10|7714.4|7704.4|7713.6|7703.6|7714.6|7704.6|7713.6|7703.6|4
1607349680000|2020-12-07 14:01:20|7713.4|7703.4|7712.4|7702.4|7713.4|7703.4|7712.4|7702.4|6
1607349690000|2020-12-07 14:01:30|7712.1|7702.1|7713.4|7703.4|7713.4|7703.4|7712.1|7702.1|7
1607349700000|2020-12-07 14:01:40|7713.1|7703.1|7712.4|7702.4|7713.1|7703.1|7712.1|7702.1|8
1607349720000|2020-12-07 14:02:00|7712.1|7702.1|7712.1|7702.1|7712.1|7702.1|7711.4|7701.4|12
1607349730000|2020-12-07 14:02:10|7711.9|7701.9|7710.6|7700.6|7711.9|7701.9|7710.4|7700.4|10
1607349740000|2020-12-07 14:02:20|7710.4|7700.4|7709.6|7699.6|7710.9|7700.9|7709.6|7699.6|9
1607349750000|2020-12-07 14:02:30|7709.4|7699.4|7707.6|7697.6|7709.6|7699.6|7707.6|7697.6|12
1607349760000|2020-12-07 14:02:40|7707.9|7697.9|7710.4|7700.4|7710.4|7700.4|7707.6|7697.6|12
1607349770000|2020-12-07 14:02:50|7710.6|7700.6|7710.9|7700.9|7711.1|7701.1|7710.4|7700.4|10
1607349780000|2020-12-07 14:03:00|7710.4|7700.4|7710.1|7700.1|7710.4|7700.4|7710.1|7700.1|2
1607349790000|2020-12-07 14:03:10|7709.9|7699.9|7709.6|7699.6|7710.1|7700.1|7709.1|7699.1|10
1607349800000|2020-12-07 14:03:20|7709.9|7699.9|7709.9|7699.9|7710.1|7700.1|7709.6|7699.6|5
1607349810000|2020-12-07 14:03:30|7710.1|7700.1|7709.6|7699.6|7710.6|7700.6|7709.4|7699.4|9
1607349820000|2020-12-07 14:03:40|7709.9|7699.9|7710.1|7700.1|7710.4|7700.4|7709.1|7699.1|9
1607349830000|2020-12-07 14:03:50|7709.9|7699.9|7709.1|7699.1|7709.9|7699.9|7709.1|7699.1|6
1607349840000|2020-12-07 14:04:00|7709.4|7699.4|7709.9|7699.9|7709.9|7699.9|7708.9|7698.9|10
1607349850000|2020-12-07 14:04:10|7710.1|7700.1|7709.6|7699.6|7710.1|7700.1|7709.6|7699.6|3
1607349860000|2020-12-07 14:04:20|7709.9|7699.9|7710.6|7700.6|7711.1|7701.1|7709.9|7699.9|7
1607349870000|2020-12-07 14:04:30|7710.4|7700.4|7710.4|7700.4|7710.6|7700.6|7709.9|7699.9|7
1607349880000|2020-12-07 14:04:40|7710.6|7700.6|7710.9|7700.9|7710.9|7700.9|7710.6|7700.6|4
1607349890000|2020-12-07 14:04:50|7710.6|7700.6|7711.1|7701.1|7711.1|7701.1|7710.6|7700.6|5
1607349900000|2020-12-07 14:05:00|7710.9|7700.9|7711.1|7701.1|7711.1|7701.1|7710.9|7700.9|4
1607349910000|2020-12-07 14:05:10|7710.9|7700.9|7716.6|7706.6|7716.6|7706.6|7710.9|7700.9|11
1607349920000|2020-12-07 14:05:20|7717.1|7707.1|7718.9|7708.9|7719.9|7709.9|7716.9|7706.9|20
1607349930000|2020-12-07 14:05:30|7718.6|7708.6|7717.1|7707.1|7718.6|7708.6|7717.1|7707.1|21
1607349940000|2020-12-07 14:05:40|7717.4|7707.4|7715.6|7705.6|7717.6|7707.6|7714.9|7704.9|16
1607349950000|2020-12-07 14:05:50|7715.9|7705.9|7716.1|7706.1|7716.4|7706.4|7715.4|7705.4|9
1607349960000|2020-12-07 14:06:00|7716.4|7706.4|7716.4|7706.4|7717.6|7707.6|7716.4|7706.4|10
1607349970000|2020-12-07 14:06:10|7716.6|7706.6|7716.1|7706.1|7717.1|7707.1|7716.1|7706.1|6
1607349980000|2020-12-07 14:06:20|7715.9|7705.9|7714.6|7704.6|7716.1|7706.1|7714.6|7704.6|11
1607349990000|2020-12-07 14:06:30|7714.9|7704.9|7713.6|7703.6|7714.9|7704.9|7713.4|7703.4|13
1607350000000|2020-12-07 14:06:40|7713.4|7703.4|7713.6|7703.6|7713.9|7703.9|7713.4|7703.4|6
1607350010000|2020-12-07 14:06:50|7713.4|7703.4|7713.6|7703.6|7713.9|7703.9|7713.4|7703.4|6
1607350020000|2020-12-07 14:07:00|7714.1|7704.1|7715.4|7705.4|7715.6|7705.6|7714.1|7704.1|8
1607350040000|2020-12-07 14:07:20|7715.1|7705.1|7713.1|7703.1|7715.4|7705.4|7712.9|7702.9|12
1607350050000|2020-12-07 14:07:30|7712.4|7702.4|7712.4|7702.4|7713.1|7703.1|7712.4|7702.4|10
1607350060000|2020-12-07 14:07:40|7712.6|7702.6|7710.6|7700.6|7712.6|7702.6|7710.4|7700.4|11
1607350070000|2020-12-07 14:07:50|7710.9|7700.9|7710.1|7700.1|7710.9|7700.9|7709.6|7699.6|9
1607350080000|2020-12-07 14:08:00|7710.4|7700.4|7710.6|7700.6|7711.4|7701.4|7710.1|7700.1|11
1607350090000|2020-12-07 14:08:10|7710.9|7700.9|7710.4|7700.4|7711.4|7701.4|7709.9|7699.9|8
1607350100000|2020-12-07 14:08:20|7710.6|7700.6|7710.6|7700.6|7711.9|7701.9|7710.6|7700.6|9
1607350110000|2020-12-07 14:08:30|7710.9|7700.9|7710.9|7700.9|7710.9|7700.9|7710.1|7700.1|11
1607350120000|2020-12-07 14:08:40|7711.1|7701.1|7710.4|7700.4|7711.4|7701.4|7710.4|7700.4|8
1607350130000|2020-12-07 14:08:50|7710.6|7700.6|7710.4|7700.4|7711.4|7701.4|7710.1|7700.1|6
1607350140000|2020-12-07 14:09:00|7710.1|7700.1|7709.1|7699.1|7710.6|7700.6|7708.9|7698.9|13
1607350150000|2020-12-07 14:09:10|7709.4|7699.4|7710.4|7700.4|7710.6|7700.6|7709.4|7699.4|10
1607350160000|2020-12-07 14:09:20|7710.6|7700.6|7710.1|7700.1|7710.6|7700.6|7710.1|7700.1|5
1607350170000|2020-12-07 14:09:30|7709.9|7699.9|7710.6|7700.6|7710.9|7700.9|7708.9|7698.9|9
1607350180000|2020-12-07 14:09:40|7710.4|7700.4|7707.1|7697.1|7710.4|7700.4|7706.9|7696.9|13
1607350190000|2020-12-07 14:09:50|7706.9|7696.9|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|3
1607350200000|2020-12-07 14:10:00|7706.6|7696.6|7708.4|7698.4|7708.4|7698.4|7706.6|7696.6|10
1607350210000|2020-12-07 14:10:10|7707.9|7697.9|7707.1|7697.1|7707.9|7697.9|7706.6|7696.6|10
1607350220000|2020-12-07 14:10:20|7706.9|7696.9|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|4
1607350230000|2020-12-07 14:10:30|7706.9|7696.9|7707.6|7697.6|7707.6|7697.6|7706.6|7696.6|7
1607350240000|2020-12-07 14:10:40|7707.9|7697.9|7708.9|7698.9|7708.9|7698.9|7707.9|7697.9|5
1607350250000|2020-12-07 14:10:50|7709.1|7699.1|7708.9|7698.9|7709.6|7699.6|7708.4|7698.4|11
1607350260000|2020-12-07 14:11:00|7708.6|7698.6|7706.9|7696.9|7708.6|7698.6|7706.9|7696.9|6
1607350270000|2020-12-07 14:11:10|7706.4|7696.4|7707.6|7697.6|7707.9|7697.9|7706.1|7696.1|10
1607350280000|2020-12-07 14:11:20|7706.6|7696.6|7705.9|7695.9|7707.1|7697.1|7705.9|7695.9|7
1607350290000|2020-12-07 14:11:30|7705.6|7695.6|7706.1|7696.1|7706.4|7696.4|7705.4|7695.4|6
1607350300000|2020-12-07 14:11:40|7706.6|7696.6|7705.9|7695.9|7707.1|7697.1|7705.9|7695.9|9
1607350310000|2020-12-07 14:11:50|7706.1|7696.1|7704.9|7694.9|7706.1|7696.1|7704.9|7694.9|6
1607350320000|2020-12-07 14:12:00|7704.4|7694.4|7702.1|7692.1|7704.9|7694.9|7702.1|7692.1|13
1607350330000|2020-12-07 14:12:10|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7701.1|7691.1|11
1607350340000|2020-12-07 14:12:20|7702.1|7692.1|7702.6|7692.6|7702.6|7692.6|7702.1|7692.1|5
1607350350000|2020-12-07 14:12:30|7702.4|7692.4|7703.1|7693.1|7703.1|7693.1|7701.6|7691.6|12
1607350360000|2020-12-07 14:12:40|7703.4|7693.4|7702.9|7692.9|7703.4|7693.4|7702.9|7692.9|12
1607350370000|2020-12-07 14:12:50|7702.6|7692.6|7701.6|7691.6|7702.9|7692.9|7701.6|7691.6|7
1607350380000|2020-12-07 14:13:00|7701.4|7691.4|7699.6|7689.6|7701.4|7691.4|7699.6|7689.6|11
1607350390000|2020-12-07 14:13:10|7699.9|7689.9|7701.6|7691.6|7701.9|7691.9|7699.9|7689.9|7
1607350400000|2020-12-07 14:13:20|7701.4|7691.4|7701.9|7691.9|7702.6|7692.6|7701.4|7691.4|8
1607350410000|2020-12-07 14:13:30|7702.1|7692.1|7702.6|7692.6|7702.6|7692.6|7702.1|7692.1|4
1607350420000|2020-12-07 14:13:40|7702.9|7692.9|7702.1|7692.1|7703.1|7693.1|7702.1|7692.1|6
1607350430000|2020-12-07 14:13:50|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.4|7692.4|2
1607350440000|2020-12-07 14:14:00|7703.1|7693.1|7703.9|7693.9|7703.9|7693.9|7702.6|7692.6|7
1607350450000|2020-12-07 14:14:10|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|7
1607350460000|2020-12-07 14:14:20|7704.4|7694.4|7703.6|7693.6|7704.9|7694.9|7703.6|7693.6|5
1607350470000|2020-12-07 14:14:30|7703.9|7693.9|7702.1|7692.1|7704.9|7694.9|7702.1|7692.1|10
1607350480000|2020-12-07 14:14:40|7701.9|7691.9|7701.6|7691.6|7701.9|7691.9|7701.4|7691.4|4
1607350490000|2020-12-07 14:14:50|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.6|7690.6|15
1607350500000|2020-12-07 14:15:00|7701.1|7691.1|7701.6|7691.6|7701.9|7691.9|7700.9|7690.9|7
1607350510000|2020-12-07 14:15:10|7702.1|7692.1|7705.1|7695.1|7705.1|7695.1|7701.6|7691.6|16
1607350520000|2020-12-07 14:15:20|7704.9|7694.9|7706.1|7696.1|7706.1|7696.1|7704.9|7694.9|7
1607350530000|2020-12-07 14:15:30|7705.9|7695.9|7704.4|7694.4|7705.9|7695.9|7704.4|7694.4|5
1607350540000|2020-12-07 14:15:40|7706.1|7696.1|7703.9|7693.9|7706.6|7696.6|7703.9|7693.9|9
1607350550000|2020-12-07 14:15:50|7704.1|7694.1|7705.1|7695.1|7705.1|7695.1|7704.1|7694.1|3
1607350560000|2020-12-07 14:16:00|7704.9|7694.9|7703.6|7693.6|7704.9|7694.9|7703.6|7693.6|5
1607350570000|2020-12-07 14:16:10|7703.1|7693.1|7702.6|7692.6|7703.1|7693.1|7702.6|7692.6|11
1607350580000|2020-12-07 14:16:20|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1607350590000|2020-12-07 14:16:30|7702.6|7692.6|7703.9|7693.9|7703.9|7693.9|7702.6|7692.6|5
1607350600000|2020-12-07 14:16:40|7703.6|7693.6|7702.9|7692.9|7703.6|7693.6|7702.9|7692.9|5
1607350610000|2020-12-07 14:16:50|7702.6|7692.6|7701.9|7691.9|7702.6|7692.6|7701.4|7691.4|7
1607350620000|2020-12-07 14:17:00|7702.1|7692.1|7700.6|7690.6|7702.1|7692.1|7700.6|7690.6|8
1607350630000|2020-12-07 14:17:10|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1607350640000|2020-12-07 14:17:20|7701.1|7691.1|7700.4|7690.4|7701.9|7691.9|7700.4|7690.4|10
1607350650000|2020-12-07 14:17:30|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.4|7689.4|9
1607350660000|2020-12-07 14:17:40|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|5
1607350680000|2020-12-07 14:18:00|7699.4|7689.4|7699.1|7689.1|7699.4|7689.4|7699.1|7689.1|2
1607350690000|2020-12-07 14:18:10|7698.9|7688.9|7697.4|7687.4|7698.9|7688.9|7696.6|7686.6|16
1607350700000|2020-12-07 14:18:20|7697.1|7687.1|7696.6|7686.6|7697.1|7687.1|7696.6|7686.6|5
1607350710000|2020-12-07 14:18:30|7696.4|7686.4|7696.6|7686.6|7696.9|7686.9|7696.4|7686.4|4
1607350720000|2020-12-07 14:18:40|7696.4|7686.4|7696.6|7686.6|7696.9|7686.9|7695.6|7685.6|10
1607350730000|2020-12-07 14:18:50|7696.4|7686.4|7696.6|7686.6|7696.9|7686.9|7696.1|7686.1|7
1607350740000|2020-12-07 14:19:00|7696.9|7686.9|7697.1|7687.1|7697.4|7687.4|7696.9|7686.9|6
1607350750000|2020-12-07 14:19:10|7696.9|7686.9|7695.1|7685.1|7696.9|7686.9|7694.9|7684.9|10
1607350760000|2020-12-07 14:19:20|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607350770000|2020-12-07 14:19:30|7694.6|7684.6|7694.9|7684.9|7695.4|7685.4|7694.4|7684.4|6
1607350780000|2020-12-07 14:19:40|7695.6|7685.6|7696.6|7686.6|7696.6|7686.6|7695.6|7685.6|4
1607350790000|2020-12-07 14:19:50|7696.4|7686.4|7695.6|7685.6|7696.4|7686.4|7695.4|7685.4|9
1607350800000|2020-12-07 14:20:00|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7694.4|7684.4|8
1607350810000|2020-12-07 14:20:10|7695.4|7685.4|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|3
1607350820000|2020-12-07 14:20:20|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|2
1607350830000|2020-12-07 14:20:30|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|4
1607350840000|2020-12-07 14:20:40|7696.6|7686.6|7693.6|7683.6|7696.9|7686.9|7693.6|7683.6|9
1607350850000|2020-12-07 14:20:50|7693.9|7683.9|7689.9|7679.9|7694.4|7684.4|7689.9|7679.9|12
1607350860000|2020-12-07 14:21:00|7690.1|7680.1|7691.9|7681.9|7692.1|7682.1|7689.6|7679.6|19
1607350870000|2020-12-07 14:21:10|7692.1|7682.1|7693.4|7683.4|7693.9|7683.9|7691.9|7681.9|10
1607350890000|2020-12-07 14:21:30|7693.6|7683.6|7697.1|7687.1|7697.1|7687.1|7693.6|7683.6|9
1607350900000|2020-12-07 14:21:40|7697.4|7687.4|7698.4|7688.4|7698.4|7688.4|7697.4|7687.4|6
1607350910000|2020-12-07 14:21:50|7698.6|7688.6|7696.9|7686.9|7698.6|7688.6|7696.6|7686.6|6
1607350920000|2020-12-07 14:22:00|7696.6|7686.6|7696.9|7686.9|7697.9|7687.9|7696.6|7686.6|6
1607350930000|2020-12-07 14:22:10|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7693.9|7683.9|10
1607350940000|2020-12-07 14:22:20|7695.6|7685.6|7697.4|7687.4|7697.6|7687.6|7695.6|7685.6|14
1607350950000|2020-12-07 14:22:30|7697.6|7687.6|7697.9|7687.9|7698.4|7688.4|7697.1|7687.1|14
1607350960000|2020-12-07 14:22:40|7698.1|7688.1|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|4
1607350970000|2020-12-07 14:22:50|7697.9|7687.9|7699.1|7689.1|7699.1|7689.1|7697.6|7687.6|6
1607350980000|2020-12-07 14:23:00|7699.4|7689.4|7699.1|7689.1|7700.1|7690.1|7699.1|7689.1|9
1607350990000|2020-12-07 14:23:10|7698.9|7688.9|7699.4|7689.4|7699.6|7689.6|7698.9|7688.9|6
1607351000000|2020-12-07 14:23:20|7699.1|7689.1|7699.6|7689.6|7699.9|7689.9|7699.1|7689.1|5
1607351020000|2020-12-07 14:23:40|7699.1|7689.1|7698.6|7688.6|7699.1|7689.1|7698.6|7688.6|2
1607351030000|2020-12-07 14:23:50|7698.9|7688.9|7697.6|7687.6|7698.9|7688.9|7697.1|7687.1|8
1607351040000|2020-12-07 14:24:00|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607351050000|2020-12-07 14:24:10|7698.4|7688.4|7698.4|7688.4|7698.6|7688.6|7698.1|7688.1|6
1607351060000|2020-12-07 14:24:20|7699.1|7689.1|7699.6|7689.6|7699.6|7689.6|7699.1|7689.1|3
1607351070000|2020-12-07 14:24:30|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7698.9|7688.9|4
1607351080000|2020-12-07 14:24:40|7698.9|7688.9|7697.9|7687.9|7699.6|7689.6|7697.9|7687.9|8
1607351090000|2020-12-07 14:24:50|7698.1|7688.1|7697.6|7687.6|7698.1|7688.1|7697.4|7687.4|6
1607351100000|2020-12-07 14:25:00|7697.9|7687.9|7696.1|7686.1|7697.9|7687.9|7695.6|7685.6|9
1607351110000|2020-12-07 14:25:10|7696.4|7686.4|7697.1|7687.1|7697.6|7687.6|7696.4|7686.4|6
1607351120000|2020-12-07 14:25:20|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|4
1607351130000|2020-12-07 14:25:30|7697.9|7687.9|7699.1|7689.1|7699.4|7689.4|7697.9|7687.9|13
1607351140000|2020-12-07 14:25:40|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|3
1607351150000|2020-12-07 14:25:50|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7698.9|7688.9|7
1607351160000|2020-12-07 14:26:00|7699.4|7689.4|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|5
1607351170000|2020-12-07 14:26:10|7700.1|7690.1|7700.9|7690.9|7700.9|7690.9|7700.1|7690.1|5
1607351180000|2020-12-07 14:26:20|7701.1|7691.1|7701.4|7691.4|7701.4|7691.4|7700.6|7690.6|6
1607351190000|2020-12-07 14:26:30|7701.9|7691.9|7703.4|7693.4|7703.4|7693.4|7701.9|7691.9|5
1607351200000|2020-12-07 14:26:40|7703.1|7693.1|7703.1|7693.1|7703.4|7693.4|7702.4|7692.4|7
1607351210000|2020-12-07 14:26:50|7703.4|7693.4|7704.1|7694.1|7704.6|7694.6|7703.4|7693.4|8
1607351220000|2020-12-07 14:27:00|7705.1|7695.1|7704.6|7694.6|7705.1|7695.1|7704.1|7694.1|11
1607351230000|2020-12-07 14:27:10|7704.9|7694.9|7704.6|7694.6|7705.1|7695.1|7704.6|7694.6|4
1607351240000|2020-12-07 14:27:20|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|6
1607351250000|2020-12-07 14:27:30|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|4
1607351260000|2020-12-07 14:27:40|7705.4|7695.4|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|8
1607351270000|2020-12-07 14:27:50|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.1|7695.1|4
1607351280000|2020-12-07 14:28:00|7705.4|7695.4|7705.4|7695.4|7705.6|7695.6|7704.9|7694.9|6
1607351300000|2020-12-07 14:28:20|7705.1|7695.1|7703.4|7693.4|7705.1|7695.1|7703.4|7693.4|5
1607351320000|2020-12-07 14:28:40|7703.1|7693.1|7702.1|7692.1|7703.1|7693.1|7701.6|7691.6|6
1607351330000|2020-12-07 14:28:50|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|1
1607351340000|2020-12-07 14:29:00|7701.6|7691.6|7703.6|7693.6|7703.6|7693.6|7700.9|7690.9|12
1607351360000|2020-12-07 14:29:20|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.1|7693.1|3
1607351370000|2020-12-07 14:29:30|7703.9|7693.9|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|2
1607351380000|2020-12-07 14:29:40|7704.6|7694.6|7704.6|7694.6|7705.6|7695.6|7704.6|7694.6|8
1607351390000|2020-12-07 14:29:50|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.6|7693.6|5
1607351400000|2020-12-07 14:30:00|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.6|7693.6|6
1607351410000|2020-12-07 14:30:10|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.1|7693.1|6
1607351420000|2020-12-07 14:30:20|7703.6|7693.6|7703.1|7693.1|7703.9|7693.9|7702.6|7692.6|10
1607351430000|2020-12-07 14:30:30|7702.6|7692.6|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|4
1607351440000|2020-12-07 14:30:40|7703.4|7693.4|7703.4|7693.4|7704.1|7694.1|7703.4|7693.4|7
1607351450000|2020-12-07 14:30:50|7703.1|7693.1|7702.1|7692.1|7703.1|7693.1|7701.6|7691.6|10
1607351460000|2020-12-07 14:31:00|7702.4|7692.4|7701.1|7691.1|7702.9|7692.9|7700.4|7690.4|16
1607351470000|2020-12-07 14:31:10|7701.4|7691.4|7702.4|7692.4|7702.4|7692.4|7701.4|7691.4|6
1607351480000|2020-12-07 14:31:20|7702.6|7692.6|7704.4|7694.4|7704.4|7694.4|7702.6|7692.6|7
1607351490000|2020-12-07 14:31:30|7704.6|7694.6|7708.4|7698.4|7708.4|7698.4|7704.6|7694.6|13
1607351500000|2020-12-07 14:31:40|7708.6|7698.6|7708.1|7698.1|7708.6|7698.6|7708.1|7698.1|8
1607351510000|2020-12-07 14:31:50|7708.4|7698.4|7705.6|7695.6|7708.4|7698.4|7705.6|7695.6|13
1607351520000|2020-12-07 14:32:00|7705.9|7695.9|7707.4|7697.4|7708.1|7698.1|7705.9|7695.9|16
1607351530000|2020-12-07 14:32:10|7707.1|7697.1|7708.6|7698.6|7709.1|7699.1|7706.4|7696.4|14
1607351540000|2020-12-07 14:32:20|7708.4|7698.4|7708.1|7698.1|7709.4|7699.4|7707.9|7697.9|11
1607351550000|2020-12-07 14:32:30|7708.4|7698.4|7707.6|7697.6|7708.6|7698.6|7707.4|7697.4|9
1607351560000|2020-12-07 14:32:40|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7707.9|7697.9|11
1607351570000|2020-12-07 14:32:50|7708.6|7698.6|7709.1|7699.1|7709.1|7699.1|7707.4|7697.4|12
1607351580000|2020-12-07 14:33:00|7708.9|7698.9|7708.9|7698.9|7709.1|7699.1|7708.4|7698.4|13
1607351590000|2020-12-07 14:33:10|7708.6|7698.6|7709.1|7699.1|7709.1|7699.1|7708.4|7698.4|8
1607351600000|2020-12-07 14:33:20|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7708.9|7698.9|2
1607351610000|2020-12-07 14:33:30|7708.9|7698.9|7709.9|7699.9|7709.9|7699.9|7708.9|7698.9|4
1607351620000|2020-12-07 14:33:40|7710.1|7700.1|7710.9|7700.9|7711.6|7701.6|7710.1|7700.1|11
1607351630000|2020-12-07 14:33:50|7710.6|7700.6|7710.9|7700.9|7710.9|7700.9|7710.4|7700.4|4
1607351640000|2020-12-07 14:34:00|7711.1|7701.1|7711.1|7701.1|7711.4|7701.4|7710.9|7700.9|5
1607351650000|2020-12-07 14:34:10|7711.6|7701.6|7712.4|7702.4|7712.4|7702.4|7710.9|7700.9|9
1607351660000|2020-12-07 14:34:20|7712.6|7702.6|7712.9|7702.9|7712.9|7702.9|7712.1|7702.1|8
1607351670000|2020-12-07 14:34:30|7712.4|7702.4|7713.1|7703.1|7713.1|7703.1|7711.9|7701.9|10
1607351680000|2020-12-07 14:34:40|7712.9|7702.9|7711.1|7701.1|7712.9|7702.9|7711.1|7701.1|10
1607351690000|2020-12-07 14:34:50|7711.4|7701.4|7711.4|7701.4|7712.4|7702.4|7711.1|7701.1|13
1607351700000|2020-12-07 14:35:00|7711.1|7701.1|7709.4|7699.4|7711.4|7701.4|7709.1|7699.1|11
1607351710000|2020-12-07 14:35:10|7709.1|7699.1|7709.1|7699.1|7709.4|7699.4|7708.6|7698.6|7
1607351720000|2020-12-07 14:35:20|7708.4|7698.4|7708.1|7698.1|7709.4|7699.4|7707.9|7697.9|9
1607351730000|2020-12-07 14:35:30|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7707.6|7697.6|9
1607351740000|2020-12-07 14:35:40|7708.6|7698.6|7711.4|7701.4|7711.4|7701.4|7708.6|7698.6|8
1607351750000|2020-12-07 14:35:50|7711.6|7701.6|7712.9|7702.9|7713.1|7703.1|7711.6|7701.6|9
1607351760000|2020-12-07 14:36:00|7713.1|7703.1|7713.4|7703.4|7714.1|7704.1|7713.1|7703.1|7
1607351770000|2020-12-07 14:36:10|7713.1|7703.1|7712.1|7702.1|7713.9|7703.9|7712.1|7702.1|12
1607351780000|2020-12-07 14:36:20|7711.6|7701.6|7711.4|7701.4|7711.9|7701.9|7710.9|7700.9|11
1607351790000|2020-12-07 14:36:30|7711.6|7701.6|7712.1|7702.1|7712.6|7702.6|7711.6|7701.6|12
1607351800000|2020-12-07 14:36:40|7712.4|7702.4|7713.6|7703.6|7713.6|7703.6|7711.9|7701.9|11
1607351810000|2020-12-07 14:36:50|7713.9|7703.9|7714.4|7704.4|7715.4|7705.4|7713.6|7703.6|12
1607351820000|2020-12-07 14:37:00|7714.6|7704.6|7714.4|7704.4|7714.6|7704.6|7714.4|7704.4|2
1607351830000|2020-12-07 14:37:10|7714.1|7704.1|7714.6|7704.6|7714.6|7704.6|7712.6|7702.6|16
1607351840000|2020-12-07 14:37:20|7714.9|7704.9|7716.6|7706.6|7716.6|7706.6|7714.4|7704.4|8
1607351850000|2020-12-07 14:37:30|7716.9|7706.9|7718.6|7708.6|7718.6|7708.6|7716.9|7706.9|5
1607351860000|2020-12-07 14:37:40|7718.9|7708.9|7719.9|7709.9|7719.9|7709.9|7718.9|7708.9|6
1607351870000|2020-12-07 14:37:50|7719.6|7709.6|7718.4|7708.4|7719.6|7709.6|7717.4|7707.4|12
1607351880000|2020-12-07 14:38:00|7718.6|7708.6|7718.1|7708.1|7719.1|7709.1|7718.1|7708.1|9
1607351890000|2020-12-07 14:38:10|7718.4|7708.4|7718.4|7708.4|7718.9|7708.9|7718.1|7708.1|15
1607351900000|2020-12-07 14:38:20|7718.1|7708.1|7719.1|7709.1|7719.1|7709.1|7718.1|7708.1|10
1607351910000|2020-12-07 14:38:30|7718.9|7708.9|7717.9|7707.9|7719.1|7709.1|7717.9|7707.9|5
1607351920000|2020-12-07 14:38:40|7717.6|7707.6|7716.1|7706.1|7717.6|7707.6|7715.6|7705.6|9
1607351930000|2020-12-07 14:38:50|7716.6|7706.6|7717.9|7707.9|7718.1|7708.1|7716.6|7706.6|10
1607351940000|2020-12-07 14:39:00|7717.6|7707.6|7718.1|7708.1|7718.4|7708.4|7717.6|7707.6|7
1607351950000|2020-12-07 14:39:10|7717.6|7707.6|7719.1|7709.1|7719.1|7709.1|7717.4|7707.4|11
1607351960000|2020-12-07 14:39:20|7718.9|7708.9|7718.4|7708.4|7719.1|7709.1|7717.6|7707.6|11
1607351970000|2020-12-07 14:39:30|7718.6|7708.6|7717.4|7707.4|7718.6|7708.6|7717.4|7707.4|11
1607351980000|2020-12-07 14:39:40|7717.6|7707.6|7718.4|7708.4|7718.4|7708.4|7717.4|7707.4|7
1607351990000|2020-12-07 14:39:50|7718.1|7708.1|7718.4|7708.4|7718.4|7708.4|7717.1|7707.1|9
1607352000000|2020-12-07 14:40:00|7718.6|7708.6|7719.1|7709.1|7719.1|7709.1|7718.4|7708.4|14
1607352010000|2020-12-07 14:40:10|7719.4|7709.4|7719.1|7709.1|7720.1|7710.1|7719.1|7709.1|9
1607352020000|2020-12-07 14:40:20|7719.4|7709.4|7719.6|7709.6|7719.9|7709.9|7719.4|7709.4|4
1607352030000|2020-12-07 14:40:30|7719.9|7709.9|7719.1|7709.1|7719.9|7709.9|7719.1|7709.1|4
1607352040000|2020-12-07 14:40:40|7719.4|7709.4|7719.4|7709.4|7719.6|7709.6|7719.4|7709.4|3
1607352050000|2020-12-07 14:40:50|7719.6|7709.6|7719.1|7709.1|7719.9|7709.9|7719.1|7709.1|5
1607352060000|2020-12-07 14:41:00|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|7719.1|7709.1|5
1607352070000|2020-12-07 14:41:10|7719.1|7709.1|7719.4|7709.4|7719.4|7709.4|7719.1|7709.1|6
1607352080000|2020-12-07 14:41:20|7719.9|7709.9|7719.4|7709.4|7719.9|7709.9|7719.4|7709.4|9
1607352090000|2020-12-07 14:41:30|7719.6|7709.6|7718.4|7708.4|7719.6|7709.6|7718.1|7708.1|12
1607352100000|2020-12-07 14:41:40|7718.1|7708.1|7718.4|7708.4|7718.4|7708.4|7718.1|7708.1|4
1607352110000|2020-12-07 14:41:50|7718.1|7708.1|7717.1|7707.1|7718.1|7708.1|7716.9|7706.9|7
1607352120000|2020-12-07 14:42:00|7717.4|7707.4|7719.1|7709.1|7719.1|7709.1|7717.4|7707.4|8
1607352130000|2020-12-07 14:42:10|7718.6|7708.6|7719.4|7709.4|7719.6|7709.6|7718.6|7708.6|11
1607352140000|2020-12-07 14:42:20|7719.6|7709.6|7720.6|7710.6|7721.1|7711.1|7719.6|7709.6|9
1607352150000|2020-12-07 14:42:30|7721.1|7711.1|7720.6|7710.6|7721.4|7711.4|7719.6|7709.6|17
1607352160000|2020-12-07 14:42:40|7721.1|7711.1|7721.1|7711.1|7721.6|7711.6|7720.6|7710.6|7
1607352170000|2020-12-07 14:42:50|7721.4|7711.4|7722.6|7712.6|7722.9|7712.9|7721.1|7711.1|10
1607352180000|2020-12-07 14:43:00|7722.9|7712.9|7722.4|7712.4|7723.1|7713.1|7722.4|7712.4|5
1607352190000|2020-12-07 14:43:10|7721.6|7711.6|7719.9|7709.9|7721.6|7711.6|7719.6|7709.6|16
1607352200000|2020-12-07 14:43:20|7720.6|7710.6|7721.6|7711.6|7721.6|7711.6|7719.6|7709.6|14
1607352210000|2020-12-07 14:43:30|7721.9|7711.9|7721.4|7711.4|7722.1|7712.1|7721.4|7711.4|5
1607352220000|2020-12-07 14:43:40|7721.6|7711.6|7722.6|7712.6|7722.9|7712.9|7721.6|7711.6|7
1607352230000|2020-12-07 14:43:50|7722.9|7712.9|7723.4|7713.4|7723.4|7713.4|7722.6|7712.6|8
1607352240000|2020-12-07 14:44:00|7723.1|7713.1|7723.6|7713.6|7723.6|7713.6|7722.9|7712.9|5
1607352250000|2020-12-07 14:44:10|7724.1|7714.1|7723.4|7713.4|7724.1|7714.1|7722.4|7712.4|14
1607352260000|2020-12-07 14:44:20|7723.1|7713.1|7723.6|7713.6|7723.9|7713.9|7723.1|7713.1|13
1607352270000|2020-12-07 14:44:30|7723.4|7713.4|7723.4|7713.4|7724.1|7714.1|7723.4|7713.4|8
1607352280000|2020-12-07 14:44:40|7723.6|7713.6|7723.1|7713.1|7724.1|7714.1|7723.1|7713.1|13
1607352290000|2020-12-07 14:44:50|7722.9|7712.9|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|2
1607352300000|2020-12-07 14:45:00|7723.4|7713.4|7726.9|7716.9|7726.9|7716.9|7723.4|7713.4|10
1607352310000|2020-12-07 14:45:10|7726.6|7716.6|7723.6|7713.6|7726.9|7716.9|7723.4|7713.4|13
1607352320000|2020-12-07 14:45:20|7723.4|7713.4|7721.4|7711.4|7724.1|7714.1|7720.4|7710.4|20
1607352330000|2020-12-07 14:45:30|7721.1|7711.1|7720.4|7710.4|7721.9|7711.9|7720.4|7710.4|14
1607352340000|2020-12-07 14:45:40|7717.1|7707.1|7718.1|7708.1|7718.1|7708.1|7716.6|7706.6|13
1607352350000|2020-12-07 14:45:50|7718.4|7708.4|7721.4|7711.4|7721.6|7711.6|7718.4|7708.4|11
1607352360000|2020-12-07 14:46:00|7721.1|7711.1|7721.9|7711.9|7721.9|7711.9|7719.9|7709.9|14
1607352370000|2020-12-07 14:46:10|7722.1|7712.1|7726.1|7716.1|7726.4|7716.4|7722.1|7712.1|20
1607352380000|2020-12-07 14:46:20|7726.4|7716.4|7725.6|7715.6|7726.9|7716.9|7725.6|7715.6|9
1607352390000|2020-12-07 14:46:30|7725.9|7715.9|7724.1|7714.1|7725.9|7715.9|7724.1|7714.1|6
1607352400000|2020-12-07 14:46:40|7723.9|7713.9|7724.1|7714.1|7724.1|7714.1|7723.1|7713.1|10
1607352410000|2020-12-07 14:46:50|7724.4|7714.4|7725.9|7715.9|7725.9|7715.9|7724.4|7714.4|11
1607352420000|2020-12-07 14:47:00|7725.4|7715.4|7726.6|7716.6|7726.9|7716.9|7725.4|7715.4|10
1607352430000|2020-12-07 14:47:10|7726.9|7716.9|7726.9|7716.9|7727.1|7717.1|7726.6|7716.6|9
1607352440000|2020-12-07 14:47:20|7726.6|7716.6|7727.6|7717.6|7727.6|7717.6|7725.9|7715.9|9
1607352450000|2020-12-07 14:47:30|7727.4|7717.4|7726.1|7716.1|7727.4|7717.4|7726.1|7716.1|11
1607352460000|2020-12-07 14:47:40|7725.9|7715.9|7726.6|7716.6|7726.9|7716.9|7725.4|7715.4|13
1607352470000|2020-12-07 14:47:50|7726.4|7716.4|7725.9|7715.9|7726.6|7716.6|7725.9|7715.9|5
1607352480000|2020-12-07 14:48:00|7725.6|7715.6|7724.1|7714.1|7725.6|7715.6|7724.1|7714.1|3
1607352490000|2020-12-07 14:48:10|7723.9|7713.9|7721.4|7711.4|7724.6|7714.6|7721.4|7711.4|12
1607352500000|2020-12-07 14:48:20|7721.1|7711.1|7720.9|7710.9|7721.1|7711.1|7718.1|7708.1|16
1607352510000|2020-12-07 14:48:30|7721.1|7711.1|7722.1|7712.1|7722.1|7712.1|7720.4|7710.4|9
1607352520000|2020-12-07 14:48:40|7722.6|7712.6|7724.4|7714.4|7724.9|7714.9|7722.6|7712.6|13
1607352530000|2020-12-07 14:48:50|7725.1|7715.1|7726.1|7716.1|7726.1|7716.1|7725.1|7715.1|5
1607352540000|2020-12-07 14:49:00|7726.4|7716.4|7728.4|7718.4|7728.4|7718.4|7726.4|7716.4|8
1607352550000|2020-12-07 14:49:10|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|4
1607352560000|2020-12-07 14:49:20|7728.1|7718.1|7728.1|7718.1|7729.1|7719.1|7727.9|7717.9|10
1607352570000|2020-12-07 14:49:30|7727.6|7717.6|7729.4|7719.4|7729.4|7719.4|7727.6|7717.6|15
1607352580000|2020-12-07 14:49:40|7728.9|7718.9|7727.1|7717.1|7728.9|7718.9|7726.9|7716.9|12
1607352590000|2020-12-07 14:49:50|7726.9|7716.9|7726.9|7716.9|7727.1|7717.1|7726.9|7716.9|3
1607352600000|2020-12-07 14:50:00|7726.6|7716.6|7725.4|7715.4|7726.6|7716.6|7725.1|7715.1|7
1607352610000|2020-12-07 14:50:10|7725.6|7715.6|7726.1|7716.1|7726.6|7716.6|7725.6|7715.6|9
1607352620000|2020-12-07 14:50:20|7724.9|7714.9|7726.6|7716.6|7726.6|7716.6|7724.9|7714.9|6
1607352630000|2020-12-07 14:50:30|7727.6|7717.6|7727.9|7717.9|7727.9|7717.9|7727.6|7717.6|2
1607352640000|2020-12-07 14:50:40|7728.1|7718.1|7728.9|7718.9|7729.6|7719.6|7728.1|7718.1|9
1607352650000|2020-12-07 14:50:50|7728.6|7718.6|7729.6|7719.6|7729.6|7719.6|7727.9|7717.9|10
1607352660000|2020-12-07 14:51:00|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7728.9|7718.9|14
1607352670000|2020-12-07 14:51:10|7729.9|7719.9|7733.4|7723.4|7733.4|7723.4|7729.9|7719.9|15
1607352680000|2020-12-07 14:51:20|7733.6|7723.6|7736.4|7726.4|7736.4|7726.4|7733.6|7723.6|9
1607352690000|2020-12-07 14:51:30|7736.6|7726.6|7738.6|7728.6|7738.6|7728.6|7736.6|7726.6|12
1607352700000|2020-12-07 14:51:40|7738.4|7728.4|7736.9|7726.9|7738.9|7728.9|7736.9|7726.9|13
1607352710000|2020-12-07 14:51:50|7737.1|7727.1|7735.9|7725.9|7737.1|7727.1|7735.6|7725.6|9
1607352720000|2020-12-07 14:52:00|7736.1|7726.1|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|11
1607352730000|2020-12-07 14:52:10|7735.6|7725.6|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|11
1607352740000|2020-12-07 14:52:20|7735.1|7725.1|7734.6|7724.6|7735.6|7725.6|7733.1|7723.1|13
1607352750000|2020-12-07 14:52:30|7734.4|7724.4|7734.1|7724.1|7734.9|7724.9|7733.9|7723.9|17
1607352760000|2020-12-07 14:52:40|7733.9|7723.9|7732.4|7722.4|7733.9|7723.9|7731.6|7721.6|9
1607352770000|2020-12-07 14:52:50|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|8
1607352780000|2020-12-07 14:53:00|7732.6|7722.6|7731.9|7721.9|7733.9|7723.9|7731.6|7721.6|12
1607352790000|2020-12-07 14:53:10|7731.6|7721.6|7730.6|7720.6|7731.6|7721.6|7730.6|7720.6|10
1607352800000|2020-12-07 14:53:20|7730.4|7720.4|7727.6|7717.6|7730.4|7720.4|7727.6|7717.6|9
1607352810000|2020-12-07 14:53:30|7727.9|7717.9|7731.1|7721.1|7731.1|7721.1|7727.9|7717.9|11
1607352820000|2020-12-07 14:53:40|7731.4|7721.4|7731.6|7721.6|7731.6|7721.6|7730.9|7720.9|7
1607352830000|2020-12-07 14:53:50|7731.4|7721.4|7731.4|7721.4|7732.1|7722.1|7730.4|7720.4|12
1607352840000|2020-12-07 14:54:00|7731.1|7721.1|7734.4|7724.4|7734.6|7724.6|7731.1|7721.1|18
1607352850000|2020-12-07 14:54:10|7734.9|7724.9|7735.1|7725.1|7735.9|7725.9|7734.9|7724.9|17
1607352860000|2020-12-07 14:54:20|7734.9|7724.9|7732.4|7722.4|7734.9|7724.9|7731.9|7721.9|13
1607352870000|2020-12-07 14:54:30|7732.6|7722.6|7731.1|7721.1|7732.6|7722.6|7731.1|7721.1|5
1607352880000|2020-12-07 14:54:40|7730.9|7720.9|7730.1|7720.1|7730.9|7720.9|7729.9|7719.9|4
1607352890000|2020-12-07 14:54:50|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7728.1|7718.1|13
1607352900000|2020-12-07 14:55:00|7730.6|7720.6|7730.1|7720.1|7730.6|7720.6|7729.9|7719.9|15
1607352910000|2020-12-07 14:55:10|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.4|7719.4|6
1607352920000|2020-12-07 14:55:20|7729.9|7719.9|7733.1|7723.1|7733.1|7723.1|7729.9|7719.9|11
1607352930000|2020-12-07 14:55:30|7732.9|7722.9|7733.4|7723.4|7734.1|7724.1|7732.4|7722.4|18
1607352940000|2020-12-07 14:55:40|7733.1|7723.1|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|7
1607352950000|2020-12-07 14:55:50|7733.4|7723.4|7732.1|7722.1|7733.9|7723.9|7731.4|7721.4|15
1607352960000|2020-12-07 14:56:00|7731.9|7721.9|7729.4|7719.4|7731.9|7721.9|7728.4|7718.4|18
1607352970000|2020-12-07 14:56:10|7729.1|7719.1|7728.1|7718.1|7729.4|7719.4|7727.9|7717.9|13
1607352980000|2020-12-07 14:56:20|7728.4|7718.4|7727.1|7717.1|7730.1|7720.1|7727.1|7717.1|17
1607352990000|2020-12-07 14:56:30|7726.9|7716.9|7726.1|7716.1|7727.4|7717.4|7726.1|7716.1|9
1607353000000|2020-12-07 14:56:40|7725.9|7715.9|7725.1|7715.1|7726.1|7716.1|7725.1|7715.1|11
1607353010000|2020-12-07 14:56:50|7725.4|7715.4|7725.4|7715.4|7726.1|7716.1|7725.1|7715.1|10
1607353020000|2020-12-07 14:57:00|7725.6|7715.6|7725.6|7715.6|7726.1|7716.1|7725.6|7715.6|4
1607353030000|2020-12-07 14:57:10|7725.4|7715.4|7725.6|7715.6|7727.1|7717.1|7725.1|7715.1|14
1607353040000|2020-12-07 14:57:20|7725.9|7715.9|7726.6|7716.6|7726.6|7716.6|7725.6|7715.6|9
1607353050000|2020-12-07 14:57:30|7726.9|7716.9|7727.6|7717.6|7728.6|7718.6|7726.9|7716.9|10
1607353060000|2020-12-07 14:57:40|7727.4|7717.4|7728.4|7718.4|7729.1|7719.1|7727.1|7717.1|11
1607353070000|2020-12-07 14:57:50|7727.9|7717.9|7726.9|7716.9|7727.9|7717.9|7726.6|7716.6|11
1607353080000|2020-12-07 14:58:00|7727.6|7717.6|7728.4|7718.4|7728.4|7718.4|7727.6|7717.6|7
1607353090000|2020-12-07 14:58:10|7728.6|7718.6|7729.6|7719.6|7729.9|7719.9|7728.4|7718.4|10
1607353100000|2020-12-07 14:58:20|7728.9|7718.9|7726.9|7716.9|7728.9|7718.9|7726.1|7716.1|11
1607353110000|2020-12-07 14:58:30|7727.1|7717.1|7728.4|7718.4|7728.4|7718.4|7727.1|7717.1|11
1607353120000|2020-12-07 14:58:40|7728.6|7718.6|7728.4|7718.4|7728.9|7718.9|7728.4|7718.4|6
1607353130000|2020-12-07 14:58:50|7728.1|7718.1|7728.6|7718.6|7728.6|7718.6|7728.1|7718.1|2
1607353140000|2020-12-07 14:59:00|7728.9|7718.9|7731.1|7721.1|7731.1|7721.1|7728.9|7718.9|10
1607353150000|2020-12-07 14:59:10|7730.9|7720.9|7729.9|7719.9|7730.9|7720.9|7729.1|7719.1|11
1607353160000|2020-12-07 14:59:20|7730.1|7720.1|7731.1|7721.1|7731.1|7721.1|7730.1|7720.1|10
1607353170000|2020-12-07 14:59:30|7731.4|7721.4|7730.4|7720.4|7731.4|7721.4|7730.1|7720.1|14
1607353180000|2020-12-07 14:59:40|7730.1|7720.1|7730.6|7720.6|7730.9|7720.9|7729.1|7719.1|11
1607353190000|2020-12-07 14:59:50|7730.4|7720.4|7730.6|7720.6|7730.6|7720.6|7729.9|7719.9|11
1607353200000|2020-12-07 15:00:00|7730.4|7720.4|7734.9|7724.9|7734.9|7724.9|7730.4|7720.4|15
1607353210000|2020-12-07 15:00:10|7734.6|7724.6|7732.6|7722.6|7734.6|7724.6|7732.1|7722.1|15
1607353220000|2020-12-07 15:00:20|7732.9|7722.9|7730.1|7720.1|7733.1|7723.1|7730.1|7720.1|21
1607353230000|2020-12-07 15:00:30|7730.4|7720.4|7729.1|7719.1|7730.4|7720.4|7727.4|7717.4|14
1607353240000|2020-12-07 15:00:40|7729.4|7719.4|7728.1|7718.1|7729.6|7719.6|7728.1|7718.1|13
1607353250000|2020-12-07 15:00:50|7727.6|7717.6|7725.4|7715.4|7728.6|7718.6|7725.4|7715.4|19
1607353260000|2020-12-07 15:01:00|7724.9|7714.9|7724.4|7714.4|7726.4|7716.4|7724.4|7714.4|19
1607353270000|2020-12-07 15:01:10|7724.1|7714.1|7721.9|7711.9|7724.1|7714.1|7721.9|7711.9|16
1607353280000|2020-12-07 15:01:20|7721.6|7711.6|7725.9|7715.9|7725.9|7715.9|7721.6|7711.6|16
1607353290000|2020-12-07 15:01:30|7725.6|7715.6|7724.1|7714.1|7725.6|7715.6|7723.6|7713.6|10
1607353300000|2020-12-07 15:01:40|7724.4|7714.4|7722.4|7712.4|7724.4|7714.4|7722.1|7712.1|10
1607353310000|2020-12-07 15:01:50|7722.6|7712.6|7722.1|7712.1|7722.9|7712.9|7721.9|7711.9|11
1607353320000|2020-12-07 15:02:00|7722.4|7712.4|7720.9|7710.9|7722.6|7712.6|7720.9|7710.9|9
1607353330000|2020-12-07 15:02:10|7721.1|7711.1|7722.1|7712.1|7722.6|7712.6|7720.9|7710.9|11
1607353340000|2020-12-07 15:02:20|7721.9|7711.9|7720.9|7710.9|7721.9|7711.9|7720.9|7710.9|5
1607353350000|2020-12-07 15:02:30|7720.6|7710.6|7722.4|7712.4|7722.6|7712.6|7720.6|7710.6|12
1607353360000|2020-12-07 15:02:40|7722.6|7712.6|7722.1|7712.1|7722.6|7712.6|7722.1|7712.1|4
1607353370000|2020-12-07 15:02:50|7722.4|7712.4|7721.4|7711.4|7722.4|7712.4|7721.4|7711.4|6
1607353380000|2020-12-07 15:03:00|7721.6|7711.6|7722.6|7712.6|7723.4|7713.4|7721.6|7711.6|17
1607353390000|2020-12-07 15:03:10|7722.1|7712.1|7718.4|7708.4|7722.1|7712.1|7718.4|7708.4|9
1607353400000|2020-12-07 15:03:20|7717.9|7707.9|7717.6|7707.6|7717.9|7707.9|7717.4|7707.4|6
1607353410000|2020-12-07 15:03:30|7717.9|7707.9|7718.9|7708.9|7718.9|7708.9|7717.1|7707.1|8
1607353420000|2020-12-07 15:03:40|7717.9|7707.9|7717.1|7707.1|7717.9|7707.9|7716.9|7706.9|6
1607353430000|2020-12-07 15:03:50|7717.4|7707.4|7717.9|7707.9|7717.9|7707.9|7717.4|7707.4|3
1607353440000|2020-12-07 15:04:00|7718.1|7708.1|7720.9|7710.9|7721.6|7711.6|7718.1|7708.1|12
1607353450000|2020-12-07 15:04:10|7720.4|7710.4|7718.4|7708.4|7720.9|7710.9|7718.4|7708.4|9
1607353460000|2020-12-07 15:04:20|7718.1|7708.1|7718.1|7708.1|7720.4|7710.4|7718.1|7708.1|13
1607353470000|2020-12-07 15:04:30|7718.4|7708.4|7717.6|7707.6|7718.9|7708.9|7717.6|7707.6|8
1607353480000|2020-12-07 15:04:40|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|4
1607353490000|2020-12-07 15:04:50|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|7716.4|7706.4|13
1607353500000|2020-12-07 15:05:00|7717.1|7707.1|7719.6|7709.6|7719.6|7709.6|7716.9|7706.9|13
1607353510000|2020-12-07 15:05:10|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|1
1607353520000|2020-12-07 15:05:20|7719.4|7709.4|7719.9|7709.9|7720.1|7710.1|7719.4|7709.4|5
1607353530000|2020-12-07 15:05:30|7720.1|7710.1|7722.4|7712.4|7722.9|7712.9|7720.1|7710.1|10
1607353540000|2020-12-07 15:05:40|7722.1|7712.1|7722.1|7712.1|7722.4|7712.4|7721.4|7711.4|13
1607353550000|2020-12-07 15:05:50|7722.4|7712.4|7725.1|7715.1|7725.6|7715.6|7722.4|7712.4|10
1607353560000|2020-12-07 15:06:00|7724.9|7714.9|7724.6|7714.6|7725.9|7715.9|7724.6|7714.6|7
1607353570000|2020-12-07 15:06:10|7723.9|7713.9|7724.4|7714.4|7724.9|7714.9|7723.6|7713.6|8
1607353580000|2020-12-07 15:06:20|7724.6|7714.6|7725.6|7715.6|7725.9|7715.9|7724.6|7714.6|4
1607353590000|2020-12-07 15:06:30|7725.4|7715.4|7725.4|7715.4|7725.6|7715.6|7724.4|7714.4|12
1607353600000|2020-12-07 15:06:40|7725.6|7715.6|7722.9|7712.9|7726.1|7716.1|7722.9|7712.9|9
1607353610000|2020-12-07 15:06:50|7723.1|7713.1|7722.9|7712.9|7723.9|7713.9|7722.9|7712.9|10
1607353620000|2020-12-07 15:07:00|7723.1|7713.1|7724.4|7714.4|7724.4|7714.4|7722.9|7712.9|12
1607353630000|2020-12-07 15:07:10|7724.6|7714.6|7726.1|7716.1|7726.1|7716.1|7724.6|7714.6|6
1607353640000|2020-12-07 15:07:20|7726.9|7716.9|7728.4|7718.4|7728.4|7718.4|7726.9|7716.9|9
1607353650000|2020-12-07 15:07:30|7728.6|7718.6|7730.6|7720.6|7730.6|7720.6|7728.6|7718.6|11
1607353660000|2020-12-07 15:07:40|7730.4|7720.4|7730.1|7720.1|7730.6|7720.6|7730.1|7720.1|4
1607353670000|2020-12-07 15:07:50|7729.9|7719.9|7729.6|7719.6|7729.9|7719.9|7729.1|7719.1|4
1607353680000|2020-12-07 15:08:00|7729.9|7719.9|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|6
1607353690000|2020-12-07 15:08:10|7729.4|7719.4|7728.1|7718.1|7729.6|7719.6|7728.1|7718.1|7
1607353700000|2020-12-07 15:08:20|7727.9|7717.9|7727.1|7717.1|7727.9|7717.9|7726.9|7716.9|6
1607353710000|2020-12-07 15:08:30|7726.9|7716.9|7727.4|7717.4|7727.4|7717.4|7726.1|7716.1|6
1607353720000|2020-12-07 15:08:40|7727.6|7717.6|7728.6|7718.6|7728.6|7718.6|7727.6|7717.6|4
1607353730000|2020-12-07 15:08:50|7728.9|7718.9|7729.1|7719.1|7730.4|7720.4|7728.9|7718.9|10
1607353740000|2020-12-07 15:09:00|7729.4|7719.4|7728.6|7718.6|7730.1|7720.1|7728.6|7718.6|9
1607353750000|2020-12-07 15:09:10|7728.9|7718.9|7728.9|7718.9|7729.6|7719.6|7728.9|7718.9|6
1607353760000|2020-12-07 15:09:20|7728.4|7718.4|7729.1|7719.1|7729.1|7719.1|7728.1|7718.1|4
1607353770000|2020-12-07 15:09:30|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.4|7718.4|6
1607353780000|2020-12-07 15:09:40|7728.9|7718.9|7728.9|7718.9|7729.1|7719.1|7728.4|7718.4|7
1607353790000|2020-12-07 15:09:50|7728.6|7718.6|7726.4|7716.4|7728.6|7718.6|7726.4|7716.4|8
1607353800000|2020-12-07 15:10:00|7726.6|7716.6|7728.4|7718.4|7728.6|7718.6|7726.6|7716.6|6
1607353810000|2020-12-07 15:10:10|7728.6|7718.6|7728.4|7718.4|7730.6|7720.6|7728.4|7718.4|11
1607353820000|2020-12-07 15:10:20|7728.6|7718.6|7728.6|7718.6|7730.4|7720.4|7728.4|7718.4|10
1607353830000|2020-12-07 15:10:30|7728.4|7718.4|7727.6|7717.6|7728.4|7718.4|7727.6|7717.6|4
1607353840000|2020-12-07 15:10:40|7727.9|7717.9|7728.6|7718.6|7729.1|7719.1|7727.9|7717.9|5
1607353850000|2020-12-07 15:10:50|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7727.9|7717.9|4
1607353860000|2020-12-07 15:11:00|7728.1|7718.1|7727.6|7717.6|7728.4|7718.4|7727.6|7717.6|6
1607353870000|2020-12-07 15:11:10|7728.1|7718.1|7728.9|7718.9|7728.9|7718.9|7728.1|7718.1|4
1607353880000|2020-12-07 15:11:20|7728.6|7718.6|7728.4|7718.4|7729.6|7719.6|7728.4|7718.4|8
1607353890000|2020-12-07 15:11:30|7728.6|7718.6|7729.6|7719.6|7729.6|7719.6|7728.6|7718.6|3
1607353900000|2020-12-07 15:11:40|7728.1|7718.1|7729.1|7719.1|7729.1|7719.1|7727.6|7717.6|5
1607353910000|2020-12-07 15:11:50|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|2
1607353920000|2020-12-07 15:12:00|7728.9|7718.9|7730.4|7720.4|7730.9|7720.9|7728.9|7718.9|9
1607353930000|2020-12-07 15:12:10|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|1
1607353940000|2020-12-07 15:12:20|7730.4|7720.4|7732.1|7722.1|7732.4|7722.4|7730.4|7720.4|7
1607353950000|2020-12-07 15:12:30|7731.9|7721.9|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|7
1607353960000|2020-12-07 15:12:40|7731.1|7721.1|7730.1|7720.1|7731.1|7721.1|7730.1|7720.1|3
1607353970000|2020-12-07 15:12:50|7729.9|7719.9|7730.6|7720.6|7730.6|7720.6|7729.9|7719.9|3
1607353980000|2020-12-07 15:13:00|7730.9|7720.9|7730.6|7720.6|7731.4|7721.4|7730.4|7720.4|8
1607353990000|2020-12-07 15:13:10|7730.9|7720.9|7732.1|7722.1|7732.1|7722.1|7730.9|7720.9|5
1607354000000|2020-12-07 15:13:20|7732.4|7722.4|7731.9|7721.9|7732.9|7722.9|7731.6|7721.6|8
1607354010000|2020-12-07 15:13:30|7732.1|7722.1|7732.6|7722.6|7733.6|7723.6|7732.1|7722.1|11
1607354020000|2020-12-07 15:13:40|7732.4|7722.4|7732.1|7722.1|7733.4|7723.4|7731.9|7721.9|12
1607354030000|2020-12-07 15:13:50|7731.9|7721.9|7730.9|7720.9|7731.9|7721.9|7730.4|7720.4|8
1607354040000|2020-12-07 15:14:00|7730.4|7720.4|7727.1|7717.1|7730.4|7720.4|7727.1|7717.1|15
1607354050000|2020-12-07 15:14:10|7727.4|7717.4|7726.4|7716.4|7727.4|7717.4|7725.6|7715.6|10
1607354060000|2020-12-07 15:14:20|7726.1|7716.1|7727.1|7717.1|7727.6|7717.6|7726.1|7716.1|7
1607354070000|2020-12-07 15:14:30|7726.9|7716.9|7726.4|7716.4|7726.9|7716.9|7725.6|7715.6|13
1607354080000|2020-12-07 15:14:40|7726.1|7716.1|7726.9|7716.9|7726.9|7716.9|7725.6|7715.6|10
1607354100000|2020-12-07 15:15:00|7726.6|7716.6|7722.6|7712.6|7726.6|7716.6|7722.4|7712.4|18
1607354110000|2020-12-07 15:15:10|7722.4|7712.4|7722.4|7712.4|7723.1|7713.1|7722.4|7712.4|12
1607354120000|2020-12-07 15:15:20|7722.6|7712.6|7723.4|7713.4|7723.4|7713.4|7722.4|7712.4|10
1607354130000|2020-12-07 15:15:30|7723.1|7713.1|7723.4|7713.4|7723.4|7713.4|7722.1|7712.1|12
1607354140000|2020-12-07 15:15:40|7722.6|7712.6|7720.1|7710.1|7722.6|7712.6|7719.6|7709.6|10
1607354150000|2020-12-07 15:15:50|7719.9|7709.9|7723.1|7713.1|7724.6|7714.6|7719.6|7709.6|20
1607354160000|2020-12-07 15:16:00|7722.9|7712.9|7722.6|7712.6|7722.9|7712.9|7722.4|7712.4|4
1607354170000|2020-12-07 15:16:10|7722.4|7712.4|7722.6|7712.6|7722.6|7712.6|7722.1|7712.1|11
1607354180000|2020-12-07 15:16:20|7722.4|7712.4|7720.6|7710.6|7722.4|7712.4|7720.6|7710.6|10
1607354190000|2020-12-07 15:16:30|7720.4|7710.4|7721.4|7711.4|7721.9|7711.9|7720.4|7710.4|7
1607354200000|2020-12-07 15:16:40|7721.1|7711.1|7720.6|7710.6|7721.1|7711.1|7720.6|7710.6|7
1607354210000|2020-12-07 15:16:50|7720.9|7710.9|7721.1|7711.1|7721.9|7711.9|7719.4|7709.4|16
1607354220000|2020-12-07 15:17:00|7721.4|7711.4|7720.1|7710.1|7721.4|7711.4|7720.1|7710.1|6
1607354230000|2020-12-07 15:17:10|7719.9|7709.9|7720.4|7710.4|7721.1|7711.1|7719.9|7709.9|7
1607354240000|2020-12-07 15:17:20|7720.6|7710.6|7720.4|7710.4|7720.9|7710.9|7719.6|7709.6|11
1607354250000|2020-12-07 15:17:30|7720.6|7710.6|7719.9|7709.9|7720.6|7710.6|7719.4|7709.4|7
1607354260000|2020-12-07 15:17:40|7720.1|7710.1|7720.6|7710.6|7720.6|7710.6|7720.1|7710.1|3
1607354270000|2020-12-07 15:17:50|7721.1|7711.1|7721.4|7711.4|7722.1|7712.1|7720.4|7710.4|12
1607354280000|2020-12-07 15:18:00|7721.1|7711.1|7721.4|7711.4|7721.4|7711.4|7721.1|7711.1|4
1607354290000|2020-12-07 15:18:10|7721.1|7711.1|7719.9|7709.9|7721.1|7711.1|7719.4|7709.4|4
1607354300000|2020-12-07 15:18:20|7720.1|7710.1|7719.4|7709.4|7720.6|7710.6|7719.4|7709.4|7
1607354310000|2020-12-07 15:18:30|7719.1|7709.1|7717.9|7707.9|7719.1|7709.1|7717.9|7707.9|6
1607354320000|2020-12-07 15:18:40|7717.6|7707.6|7715.1|7705.1|7717.6|7707.6|7715.1|7705.1|10
1607354330000|2020-12-07 15:18:50|7715.4|7705.4|7714.4|7704.4|7715.4|7705.4|7713.9|7703.9|10
1607354340000|2020-12-07 15:19:00|7714.9|7704.9|7716.6|7706.6|7717.4|7707.4|7714.1|7704.1|14
1607354350000|2020-12-07 15:19:10|7716.9|7706.9|7717.1|7707.1|7717.4|7707.4|7716.1|7706.1|9
1607354360000|2020-12-07 15:19:20|7716.6|7706.6|7717.6|7707.6|7717.9|7707.9|7716.6|7706.6|6
1607354370000|2020-12-07 15:19:30|7717.4|7707.4|7716.6|7706.6|7717.6|7707.6|7716.6|7706.6|14
1607354380000|2020-12-07 15:19:40|7716.4|7706.4|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|4
1607354390000|2020-12-07 15:19:50|7716.9|7706.9|7717.6|7707.6|7718.6|7708.6|7716.9|7706.9|11
1607354400000|2020-12-07 15:20:00|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.1|7707.1|4
1607354410000|2020-12-07 15:20:10|7717.4|7707.4|7715.9|7705.9|7717.4|7707.4|7715.9|7705.9|5
1607354420000|2020-12-07 15:20:20|7716.1|7706.1|7716.6|7706.6|7716.6|7706.6|7716.1|7706.1|4
1607354430000|2020-12-07 15:20:30|7716.9|7706.9|7716.9|7706.9|7717.4|7707.4|7716.9|7706.9|9
1607354440000|2020-12-07 15:20:40|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|7717.1|7707.1|3
1607354450000|2020-12-07 15:20:50|7717.1|7707.1|7717.4|7707.4|7717.4|7707.4|7717.1|7707.1|2
1607354460000|2020-12-07 15:21:00|7717.6|7707.6|7719.9|7709.9|7720.4|7710.4|7717.6|7707.6|10
1607354470000|2020-12-07 15:21:10|7719.6|7709.6|7718.6|7708.6|7719.6|7709.6|7718.6|7708.6|6
1607354480000|2020-12-07 15:21:20|7718.1|7708.1|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|4
1607354490000|2020-12-07 15:21:30|7717.1|7707.1|7717.4|7707.4|7717.4|7707.4|7717.1|7707.1|2
1607354500000|2020-12-07 15:21:40|7717.6|7707.6|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|8
1607354510000|2020-12-07 15:21:50|7717.6|7707.6|7717.1|7707.1|7717.6|7707.6|7717.1|7707.1|3
1607354520000|2020-12-07 15:22:00|7717.4|7707.4|7717.6|7707.6|7717.6|7707.6|7717.4|7707.4|2
1607354530000|2020-12-07 15:22:10|7717.9|7707.9|7718.1|7708.1|7718.1|7708.1|7717.9|7707.9|2
1607354540000|2020-12-07 15:22:20|7718.4|7708.4|7718.6|7708.6|7719.1|7709.1|7718.4|7708.4|8
1607354550000|2020-12-07 15:22:30|7718.9|7708.9|7718.9|7708.9|7719.6|7709.6|7718.6|7708.6|8
1607354560000|2020-12-07 15:22:40|7719.1|7709.1|7719.1|7709.1|7720.1|7710.1|7719.1|7709.1|5
1607354570000|2020-12-07 15:22:50|7719.4|7709.4|7719.4|7709.4|7720.6|7710.6|7719.1|7709.1|7
1607354580000|2020-12-07 15:23:00|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7719.1|7709.1|10
1607354590000|2020-12-07 15:23:10|7720.4|7710.4|7721.4|7711.4|7721.6|7711.6|7720.1|7710.1|9
1607354600000|2020-12-07 15:23:20|7721.6|7711.6|7721.6|7711.6|7721.9|7711.9|7721.4|7711.4|8
1607354610000|2020-12-07 15:23:30|7721.4|7711.4|7721.9|7711.9|7721.9|7711.9|7720.9|7710.9|4
1607354620000|2020-12-07 15:23:40|7721.6|7711.6|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|2
1607354630000|2020-12-07 15:23:50|7722.4|7712.4|7721.4|7711.4|7723.6|7713.6|7721.4|7711.4|12
1607354640000|2020-12-07 15:24:00|7721.6|7711.6|7719.9|7709.9|7721.6|7711.6|7719.9|7709.9|11
1607354650000|2020-12-07 15:24:10|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7719.9|7709.9|3
1607354660000|2020-12-07 15:24:20|7719.9|7709.9|7719.4|7709.4|7719.9|7709.9|7719.1|7709.1|5
1607354670000|2020-12-07 15:24:30|7719.1|7709.1|7719.1|7709.1|7719.4|7709.4|7718.9|7708.9|4
1607354680000|2020-12-07 15:24:40|7718.9|7708.9|7717.6|7707.6|7718.9|7708.9|7716.9|7706.9|10
1607354690000|2020-12-07 15:24:50|7717.9|7707.9|7718.9|7708.9|7720.1|7710.1|7717.9|7707.9|16
1607354700000|2020-12-07 15:25:00|7719.1|7709.1|7719.4|7709.4|7719.4|7709.4|7719.1|7709.1|4
1607354710000|2020-12-07 15:25:10|7718.9|7708.9|7718.4|7708.4|7718.9|7708.9|7718.4|7708.4|3
1607354720000|2020-12-07 15:25:20|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.4|7708.4|3
1607354730000|2020-12-07 15:25:30|7718.9|7708.9|7717.4|7707.4|7719.4|7709.4|7717.4|7707.4|14
1607354740000|2020-12-07 15:25:40|7717.1|7707.1|7716.1|7706.1|7717.1|7707.1|7715.9|7705.9|11
1607354750000|2020-12-07 15:25:50|7715.9|7705.9|7714.1|7704.1|7715.9|7705.9|7714.1|7704.1|8
1607354760000|2020-12-07 15:26:00|7713.9|7703.9|7715.4|7705.4|7715.6|7705.6|7713.9|7703.9|10
1607354770000|2020-12-07 15:26:10|7715.6|7705.6|7716.4|7706.4|7716.6|7706.6|7715.6|7705.6|4
1607354780000|2020-12-07 15:26:20|7716.6|7706.6|7716.4|7706.4|7716.9|7706.9|7715.9|7705.9|12
1607354790000|2020-12-07 15:26:30|7716.6|7706.6|7717.4|7707.4|7717.4|7707.4|7716.4|7706.4|5
1607354800000|2020-12-07 15:26:40|7717.1|7707.1|7719.4|7709.4|7719.4|7709.4|7717.1|7707.1|12
1607354810000|2020-12-07 15:26:50|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7717.9|7707.9|6
1607354820000|2020-12-07 15:27:00|7718.9|7708.9|7717.1|7707.1|7718.9|7708.9|7716.9|7706.9|9
1607354830000|2020-12-07 15:27:10|7717.6|7707.6|7718.4|7708.4|7718.4|7708.4|7716.9|7706.9|8
1607354840000|2020-12-07 15:27:20|7718.6|7708.6|7719.9|7709.9|7720.4|7710.4|7718.6|7708.6|8
1607354850000|2020-12-07 15:27:30|7720.1|7710.1|7721.6|7711.6|7721.9|7711.9|7720.1|7710.1|7
1607354860000|2020-12-07 15:27:40|7721.9|7711.9|7720.9|7710.9|7722.1|7712.1|7720.9|7710.9|6
1607354870000|2020-12-07 15:27:50|7719.9|7709.9|7719.9|7709.9|7720.6|7710.6|7719.6|7709.6|9
1607354880000|2020-12-07 15:28:00|7720.1|7710.1|7718.9|7708.9|7720.4|7710.4|7718.6|7708.6|9
1607354890000|2020-12-07 15:28:10|7718.6|7708.6|7717.9|7707.9|7718.6|7708.6|7717.9|7707.9|3
1607354900000|2020-12-07 15:28:20|7718.1|7708.1|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|6
1607354910000|2020-12-07 15:28:30|7717.1|7707.1|7715.4|7705.4|7717.1|7707.1|7714.6|7704.6|8
1607354920000|2020-12-07 15:28:40|7715.1|7705.1|7715.4|7705.4|7716.1|7706.1|7715.1|7705.1|7
1607354930000|2020-12-07 15:28:50|7715.1|7705.1|7716.9|7706.9|7716.9|7706.9|7715.1|7705.1|9
1607354940000|2020-12-07 15:29:00|7717.1|7707.1|7717.9|7707.9|7718.6|7708.6|7717.1|7707.1|6
1607354950000|2020-12-07 15:29:10|7718.1|7708.1|7717.9|7707.9|7718.9|7708.9|7717.4|7707.4|9
1607354960000|2020-12-07 15:29:20|7717.6|7707.6|7718.1|7708.1|7718.4|7708.4|7717.6|7707.6|5
1607354980000|2020-12-07 15:29:40|7717.9|7707.9|7717.4|7707.4|7717.9|7707.9|7717.1|7707.1|10
1607354990000|2020-12-07 15:29:50|7717.6|7707.6|7719.1|7709.1|7719.1|7709.1|7717.6|7707.6|6
1607355000000|2020-12-07 15:30:00|7718.9|7708.9|7720.6|7710.6|7720.9|7710.9|7718.4|7708.4|12
1607355010000|2020-12-07 15:30:10|7720.4|7710.4|7719.4|7709.4|7720.4|7710.4|7719.4|7709.4|6
1607355020000|2020-12-07 15:30:20|7719.6|7709.6|7719.4|7709.4|7719.6|7709.6|7719.4|7709.4|2
1607355030000|2020-12-07 15:30:30|7719.1|7709.1|7718.9|7708.9|7719.1|7709.1|7718.6|7708.6|6
1607355040000|2020-12-07 15:30:40|7718.6|7708.6|7719.4|7709.4|7719.4|7709.4|7718.4|7708.4|5
1607355050000|2020-12-07 15:30:50|7719.6|7709.6|7720.1|7710.1|7720.1|7710.1|7719.6|7709.6|8
1607355060000|2020-12-07 15:31:00|7719.9|7709.9|7720.1|7710.1|7720.1|7710.1|7719.6|7709.6|12
1607355070000|2020-12-07 15:31:10|7720.9|7710.9|7720.1|7710.1|7720.9|7710.9|7719.9|7709.9|10
1607355080000|2020-12-07 15:31:20|7719.9|7709.9|7719.4|7709.4|7719.9|7709.9|7719.4|7709.4|5
1607355090000|2020-12-07 15:31:30|7719.6|7709.6|7719.4|7709.4|7719.6|7709.6|7719.4|7709.4|2
1607355110000|2020-12-07 15:31:50|7719.1|7709.1|7719.1|7709.1|7719.4|7709.4|7719.1|7709.1|5
1607355120000|2020-12-07 15:32:00|7718.9|7708.9|7718.4|7708.4|7718.9|7708.9|7717.9|7707.9|5
1607355130000|2020-12-07 15:32:10|7718.1|7708.1|7717.9|7707.9|7718.4|7708.4|7717.9|7707.9|4
1607355140000|2020-12-07 15:32:20|7717.6|7707.6|7714.6|7704.6|7718.1|7708.1|7714.4|7704.4|15
1607355150000|2020-12-07 15:32:30|7714.9|7704.9|7715.9|7705.9|7715.9|7705.9|7714.9|7704.9|4
1607355160000|2020-12-07 15:32:40|7715.6|7705.6|7715.6|7705.6|7715.9|7705.9|7715.1|7705.1|12
1607355170000|2020-12-07 15:32:50|7715.4|7705.4|7713.1|7703.1|7715.9|7705.9|7712.9|7702.9|13
1607355180000|2020-12-07 15:33:00|7713.4|7703.4|7713.9|7703.9|7713.9|7703.9|7713.4|7703.4|6
1607355190000|2020-12-07 15:33:10|7714.1|7704.1|7716.1|7706.1|7716.1|7706.1|7714.1|7704.1|7
1607355200000|2020-12-07 15:33:20|7716.4|7706.4|7716.4|7706.4|7717.4|7707.4|7716.4|7706.4|7
1607355210000|2020-12-07 15:33:30|7716.1|7706.1|7716.1|7706.1|7716.4|7706.4|7715.4|7705.4|11
1607355220000|2020-12-07 15:33:40|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7714.9|7704.9|11
1607355230000|2020-12-07 15:33:50|7715.4|7705.4|7715.6|7705.6|7715.6|7705.6|7715.4|7705.4|4
1607355240000|2020-12-07 15:34:00|7715.9|7705.9|7715.6|7705.6|7716.4|7706.4|7715.4|7705.4|8
1607355250000|2020-12-07 15:34:10|7715.9|7705.9|7715.9|7705.9|7717.6|7707.6|7715.9|7705.9|12
1607355260000|2020-12-07 15:34:20|7716.6|7706.6|7718.6|7708.6|7718.6|7708.6|7716.4|7706.4|11
1607355270000|2020-12-07 15:34:30|7718.9|7708.9|7717.4|7707.4|7719.1|7709.1|7717.4|7707.4|10
1607355280000|2020-12-07 15:34:40|7717.1|7707.1|7716.9|7706.9|7717.1|7707.1|7716.6|7706.6|6
1607355290000|2020-12-07 15:34:50|7717.1|7707.1|7720.6|7710.6|7720.6|7710.6|7717.1|7707.1|10
1607355300000|2020-12-07 15:35:00|7720.9|7710.9|7721.6|7711.6|7722.6|7712.6|7720.9|7710.9|9
1607355310000|2020-12-07 15:35:10|7721.4|7711.4|7722.1|7712.1|7722.6|7712.6|7721.4|7711.4|11
1607355320000|2020-12-07 15:35:20|7721.6|7711.6|7721.1|7711.1|7721.6|7711.6|7721.1|7711.1|3
1607355330000|2020-12-07 15:35:30|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|7721.4|7711.4|1
1607355340000|2020-12-07 15:35:40|7721.1|7711.1|7720.9|7710.9|7721.6|7711.6|7720.9|7710.9|6
1607355350000|2020-12-07 15:35:50|7720.6|7710.6|7720.6|7710.6|7720.9|7710.9|7720.4|7710.4|5
1607355360000|2020-12-07 15:36:00|7720.9|7710.9|7720.6|7710.6|7721.4|7711.4|7720.4|7710.4|7
1607355370000|2020-12-07 15:36:10|7720.9|7710.9|7720.1|7710.1|7721.6|7711.6|7720.1|7710.1|9
1607355380000|2020-12-07 15:36:20|7720.4|7710.4|7720.9|7710.9|7720.9|7710.9|7719.1|7709.1|13
1607355400000|2020-12-07 15:36:40|7720.6|7710.6|7723.4|7713.4|7723.9|7713.9|7720.6|7710.6|10
1607355410000|2020-12-07 15:36:50|7723.1|7713.1|7722.9|7712.9|7723.1|7713.1|7722.1|7712.1|14
1607355420000|2020-12-07 15:37:00|7723.1|7713.1|7723.4|7713.4|7723.4|7713.4|7722.9|7712.9|6
1607355430000|2020-12-07 15:37:10|7723.1|7713.1|7723.9|7713.9|7723.9|7713.9|7723.1|7713.1|6
1607355440000|2020-12-07 15:37:20|7724.1|7714.1|7723.6|7713.6|7724.1|7714.1|7723.4|7713.4|7
1607355450000|2020-12-07 15:37:30|7723.9|7713.9|7724.1|7714.1|7724.1|7714.1|7723.6|7713.6|4
1607355460000|2020-12-07 15:37:40|7724.4|7714.4|7724.6|7714.6|7724.9|7714.9|7724.4|7714.4|4
1607355470000|2020-12-07 15:37:50|7724.9|7714.9|7724.6|7714.6|7724.9|7714.9|7724.6|7714.6|2
1607355480000|2020-12-07 15:38:00|7724.4|7714.4|7724.9|7714.9|7725.6|7715.6|7724.1|7714.1|9
1607355490000|2020-12-07 15:38:10|7724.6|7714.6|7724.1|7714.1|7724.9|7714.9|7724.1|7714.1|5
1607355500000|2020-12-07 15:38:20|7724.4|7714.4|7724.4|7714.4|7724.6|7714.6|7724.4|7714.4|3
1607355510000|2020-12-07 15:38:30|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|1
1607355520000|2020-12-07 15:38:40|7723.9|7713.9|7724.4|7714.4|7724.9|7714.9|7723.1|7713.1|10
1607355530000|2020-12-07 15:38:50|7724.1|7714.1|7725.6|7715.6|7726.1|7716.1|7724.1|7714.1|14
1607355540000|2020-12-07 15:39:00|7725.9|7715.9|7727.4|7717.4|7727.6|7717.6|7725.9|7715.9|10
1607355550000|2020-12-07 15:39:10|7727.6|7717.6|7728.6|7718.6|7728.9|7718.9|7727.4|7717.4|10
1607355560000|2020-12-07 15:39:20|7728.1|7718.1|7728.9|7718.9|7728.9|7718.9|7726.9|7716.9|14
1607355570000|2020-12-07 15:39:30|7728.4|7718.4|7727.6|7717.6|7728.4|7718.4|7727.6|7717.6|10
1607355580000|2020-12-07 15:39:40|7727.4|7717.4|7728.1|7718.1|7728.1|7718.1|7727.4|7717.4|10
1607355590000|2020-12-07 15:39:50|7728.4|7718.4|7729.9|7719.9|7730.1|7720.1|7728.4|7718.4|10
1607355600000|2020-12-07 15:40:00|7729.6|7719.6|7730.1|7720.1|7730.4|7720.4|7729.4|7719.4|14
1607355610000|2020-12-07 15:40:10|7730.4|7720.4|7731.1|7721.1|7731.1|7721.1|7730.4|7720.4|3
1607355620000|2020-12-07 15:40:20|7731.4|7721.4|7734.6|7724.6|7735.1|7725.1|7731.4|7721.4|14
1607355630000|2020-12-07 15:40:30|7734.9|7724.9|7733.6|7723.6|7735.4|7725.4|7733.6|7723.6|11
1607355640000|2020-12-07 15:40:40|7733.1|7723.1|7733.4|7723.4|7734.9|7724.9|7733.1|7723.1|16
1607355650000|2020-12-07 15:40:50|7733.6|7723.6|7733.4|7723.4|7733.9|7723.9|7732.4|7722.4|12
1607355660000|2020-12-07 15:41:00|7733.6|7723.6|7733.1|7723.1|7733.6|7723.6|7732.9|7722.9|10
1607355670000|2020-12-07 15:41:10|7733.4|7723.4|7734.4|7724.4|7734.4|7724.4|7733.4|7723.4|3
1607355680000|2020-12-07 15:41:20|7734.1|7724.1|7734.4|7724.4|7734.9|7724.9|7733.9|7723.9|12
1607355690000|2020-12-07 15:41:30|7734.6|7724.6|7734.6|7724.6|7734.9|7724.9|7734.1|7724.1|7
1607355700000|2020-12-07 15:41:40|7734.9|7724.9|7734.9|7724.9|7736.1|7726.1|7734.4|7724.4|14
1607355710000|2020-12-07 15:41:50|7735.1|7725.1|7735.1|7725.1|7735.9|7725.9|7734.9|7724.9|9
1607355720000|2020-12-07 15:42:00|7734.6|7724.6|7735.4|7725.4|7736.1|7726.1|7734.6|7724.6|8
1607355730000|2020-12-07 15:42:10|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|2
1607355740000|2020-12-07 15:42:20|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|2
1607355750000|2020-12-07 15:42:30|7734.9|7724.9|7734.4|7724.4|7735.1|7725.1|7734.4|7724.4|7
1607355760000|2020-12-07 15:42:40|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|4
1607355770000|2020-12-07 15:42:50|7734.6|7724.6|7735.4|7725.4|7735.6|7725.6|7734.4|7724.4|6
1607355780000|2020-12-07 15:43:00|7735.1|7725.1|7734.4|7724.4|7735.4|7725.4|7734.4|7724.4|5
1607355800000|2020-12-07 15:43:20|7734.1|7724.1|7732.9|7722.9|7734.1|7724.1|7732.6|7722.6|7
1607355810000|2020-12-07 15:43:30|7733.1|7723.1|7732.4|7722.4|7733.1|7723.1|7731.6|7721.6|9
1607355820000|2020-12-07 15:43:40|7732.1|7722.1|7730.9|7720.9|7732.1|7722.1|7730.6|7720.6|10
1607355830000|2020-12-07 15:43:50|7731.1|7721.1|7730.9|7720.9|7731.6|7721.6|7730.6|7720.6|8
1607355840000|2020-12-07 15:44:00|7731.1|7721.1|7733.6|7723.6|7733.6|7723.6|7731.1|7721.1|9
1607355850000|2020-12-07 15:44:10|7733.9|7723.9|7734.6|7724.6|7734.6|7724.6|7733.9|7723.9|2
1607355860000|2020-12-07 15:44:20|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607355870000|2020-12-07 15:44:30|7735.1|7725.1|7733.9|7723.9|7735.4|7725.4|7733.6|7723.6|10
1607355880000|2020-12-07 15:44:40|7733.6|7723.6|7733.1|7723.1|7733.9|7723.9|7732.1|7722.1|11
1607355890000|2020-12-07 15:44:50|7733.4|7723.4|7733.4|7723.4|7734.1|7724.1|7733.1|7723.1|5
1607355900000|2020-12-07 15:45:00|7733.6|7723.6|7735.1|7725.1|7735.1|7725.1|7733.6|7723.6|7
1607355910000|2020-12-07 15:45:10|7734.9|7724.9|7733.4|7723.4|7734.9|7724.9|7733.4|7723.4|3
1607355920000|2020-12-07 15:45:20|7733.1|7723.1|7731.4|7721.4|7733.1|7723.1|7730.9|7720.9|11
1607355930000|2020-12-07 15:45:30|7731.9|7721.9|7734.6|7724.6|7734.6|7724.6|7731.9|7721.9|11
1607355940000|2020-12-07 15:45:40|7734.9|7724.9|7735.1|7725.1|7735.9|7725.9|7734.9|7724.9|7
1607355950000|2020-12-07 15:45:50|7734.9|7724.9|7735.1|7725.1|7736.1|7726.1|7733.9|7723.9|13
1607355960000|2020-12-07 15:46:00|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.4|7724.4|7
1607355970000|2020-12-07 15:46:10|7734.4|7724.4|7732.9|7722.9|7734.4|7724.4|7732.9|7722.9|11
1607355980000|2020-12-07 15:46:20|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607355990000|2020-12-07 15:46:30|7732.9|7722.9|7730.9|7720.9|7732.9|7722.9|7730.4|7720.4|13
1607356000000|2020-12-07 15:46:40|7730.6|7720.6|7732.4|7722.4|7732.4|7722.4|7730.6|7720.6|5
1607356010000|2020-12-07 15:46:50|7732.1|7722.1|7730.9|7720.9|7732.1|7722.1|7730.6|7720.6|7
1607356020000|2020-12-07 15:47:00|7730.6|7720.6|7729.4|7719.4|7730.6|7720.6|7729.1|7719.1|6
1607356030000|2020-12-07 15:47:10|7729.1|7719.1|7731.4|7721.4|7731.6|7721.6|7729.1|7719.1|16
1607356040000|2020-12-07 15:47:20|7731.1|7721.1|7731.1|7721.1|7731.9|7721.9|7731.1|7721.1|12
1607356050000|2020-12-07 15:47:30|7731.4|7721.4|7729.9|7719.9|7731.4|7721.4|7729.4|7719.4|14
1607356060000|2020-12-07 15:47:40|7729.4|7719.4|7729.1|7719.1|7729.6|7719.6|7728.4|7718.4|14
1607356070000|2020-12-07 15:47:50|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.1|7719.1|3
1607356080000|2020-12-07 15:48:00|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.1|7719.1|18
1607356090000|2020-12-07 15:48:10|7730.6|7720.6|7729.6|7719.6|7730.6|7720.6|7729.1|7719.1|13
1607356100000|2020-12-07 15:48:20|7729.9|7719.9|7729.9|7719.9|7730.4|7720.4|7729.4|7719.4|13
1607356110000|2020-12-07 15:48:30|7730.1|7720.1|7731.4|7721.4|7731.4|7721.4|7730.1|7720.1|6
1607356120000|2020-12-07 15:48:40|7731.1|7721.1|7730.1|7720.1|7731.1|7721.1|7730.1|7720.1|8
1607356130000|2020-12-07 15:48:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.1|7720.1|5
1607356140000|2020-12-07 15:49:00|7730.9|7720.9|7730.4|7720.4|7730.9|7720.9|7730.4|7720.4|5
1607356150000|2020-12-07 15:49:10|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.1|7720.1|4
1607356160000|2020-12-07 15:49:20|7730.1|7720.1|7728.9|7718.9|7730.1|7720.1|7727.9|7717.9|14
1607356170000|2020-12-07 15:49:30|7728.6|7718.6|7728.4|7718.4|7728.6|7718.6|7728.4|7718.4|6
1607356180000|2020-12-07 15:49:40|7728.1|7718.1|7727.9|7717.9|7728.4|7718.4|7727.4|7717.4|8
1607356190000|2020-12-07 15:49:50|7727.6|7717.6|7727.9|7717.9|7727.9|7717.9|7727.4|7717.4|5
1607356200000|2020-12-07 15:50:00|7728.1|7718.1|7729.1|7719.1|7729.1|7719.1|7728.1|7718.1|5
1607356210000|2020-12-07 15:50:10|7729.6|7719.6|7728.1|7718.1|7730.1|7720.1|7727.9|7717.9|11
1607356220000|2020-12-07 15:50:20|7727.9|7717.9|7727.6|7717.6|7727.9|7717.9|7727.4|7717.4|10
1607356230000|2020-12-07 15:50:30|7727.4|7717.4|7726.6|7716.6|7727.4|7717.4|7726.6|7716.6|4
1607356240000|2020-12-07 15:50:40|7726.4|7716.4|7726.1|7716.1|7726.4|7716.4|7725.6|7715.6|6
1607356250000|2020-12-07 15:50:50|7725.9|7715.9|7726.1|7716.1|7726.1|7716.1|7725.9|7715.9|2
1607356260000|2020-12-07 15:51:00|7726.6|7716.6|7726.4|7716.4|7727.1|7717.1|7726.1|7716.1|6
1607356270000|2020-12-07 15:51:10|7726.6|7716.6|7726.4|7716.4|7726.6|7716.6|7725.9|7715.9|10
1607356280000|2020-12-07 15:51:20|7726.1|7716.1|7727.6|7717.6|7727.6|7717.6|7726.1|7716.1|10
1607356290000|2020-12-07 15:51:30|7727.9|7717.9|7727.4|7717.4|7727.9|7717.9|7727.4|7717.4|5
1607356300000|2020-12-07 15:51:40|7727.6|7717.6|7725.9|7715.9|7727.6|7717.6|7725.9|7715.9|7
1607356310000|2020-12-07 15:51:50|7726.1|7716.1|7725.4|7715.4|7726.1|7716.1|7725.1|7715.1|4
1607356320000|2020-12-07 15:52:00|7724.9|7714.9|7724.9|7714.9|7725.6|7715.6|7724.1|7714.1|12
1607356330000|2020-12-07 15:52:10|7724.6|7714.6|7724.9|7714.9|7725.1|7715.1|7724.6|7714.6|7
1607356340000|2020-12-07 15:52:20|7725.1|7715.1|7725.6|7715.6|7725.6|7715.6|7725.1|7715.1|2
1607356350000|2020-12-07 15:52:30|7725.9|7715.9|7726.1|7716.1|7726.9|7716.9|7725.9|7715.9|7
1607356360000|2020-12-07 15:52:40|7726.4|7716.4|7726.9|7716.9|7727.4|7717.4|7726.4|7716.4|11
1607356370000|2020-12-07 15:52:50|7726.6|7716.6|7725.1|7715.1|7727.1|7717.1|7724.6|7714.6|18
1607356380000|2020-12-07 15:53:00|7724.9|7714.9|7724.4|7714.4|7725.1|7715.1|7724.1|7714.1|11
1607356390000|2020-12-07 15:53:10|7724.6|7714.6|7724.6|7714.6|7724.9|7714.9|7724.1|7714.1|10
1607356400000|2020-12-07 15:53:20|7724.4|7714.4|7725.4|7715.4|7725.4|7715.4|7724.4|7714.4|5
1607356410000|2020-12-07 15:53:30|7725.1|7715.1|7725.4|7715.4|7725.9|7715.9|7725.1|7715.1|4
1607356420000|2020-12-07 15:53:40|7725.6|7715.6|7726.1|7716.1|7726.1|7716.1|7725.4|7715.4|8
1607356430000|2020-12-07 15:53:50|7725.9|7715.9|7725.9|7715.9|7726.1|7716.1|7724.9|7714.9|11
1607356440000|2020-12-07 15:54:00|7726.1|7716.1|7725.4|7715.4|7726.1|7716.1|7725.1|7715.1|11
1607356450000|2020-12-07 15:54:10|7725.6|7715.6|7726.4|7716.4|7726.4|7716.4|7725.6|7715.6|4
1607356460000|2020-12-07 15:54:20|7726.6|7716.6|7726.9|7716.9|7727.4|7717.4|7726.6|7716.6|7
1607356470000|2020-12-07 15:54:30|7726.6|7716.6|7728.9|7718.9|7728.9|7718.9|7726.6|7716.6|10
1607356480000|2020-12-07 15:54:40|7728.4|7718.4|7729.1|7719.1|7729.6|7719.6|7728.4|7718.4|6
1607356490000|2020-12-07 15:54:50|7728.9|7718.9|7727.6|7717.6|7728.9|7718.9|7727.6|7717.6|7
1607356500000|2020-12-07 15:55:00|7727.9|7717.9|7726.4|7716.4|7728.1|7718.1|7726.4|7716.4|7
1607356510000|2020-12-07 15:55:10|7726.1|7716.1|7726.1|7716.1|7726.4|7716.4|7725.9|7715.9|9
1607356520000|2020-12-07 15:55:20|7725.9|7715.9|7727.9|7717.9|7727.9|7717.9|7725.9|7715.9|11
1607356530000|2020-12-07 15:55:30|7728.1|7718.1|7727.4|7717.4|7728.1|7718.1|7727.4|7717.4|6
1607356540000|2020-12-07 15:55:40|7726.9|7716.9|7725.6|7715.6|7726.9|7716.9|7725.1|7715.1|14
1607356550000|2020-12-07 15:55:50|7725.4|7715.4|7724.1|7714.1|7725.4|7715.4|7724.1|7714.1|8
1607356560000|2020-12-07 15:56:00|7723.9|7713.9|7723.6|7713.6|7724.1|7714.1|7723.4|7713.4|10
1607356570000|2020-12-07 15:56:10|7723.4|7713.4|7723.4|7713.4|7723.6|7713.6|7722.1|7712.1|9
1607356580000|2020-12-07 15:56:20|7723.1|7713.1|7723.1|7713.1|7723.4|7713.4|7722.6|7712.6|5
1607356590000|2020-12-07 15:56:30|7722.9|7712.9|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|6
1607356600000|2020-12-07 15:56:40|7722.9|7712.9|7721.9|7711.9|7723.1|7713.1|7721.6|7711.6|8
1607356610000|2020-12-07 15:56:50|7721.6|7711.6|7721.4|7711.4|7721.6|7711.6|7721.4|7711.4|4
1607356620000|2020-12-07 15:57:00|7721.6|7711.6|7721.9|7711.9|7721.9|7711.9|7721.4|7711.4|4
1607356630000|2020-12-07 15:57:10|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|1
1607356640000|2020-12-07 15:57:20|7721.9|7711.9|7721.6|7711.6|7721.9|7711.9|7721.6|7711.6|4
1607356650000|2020-12-07 15:57:30|7721.4|7711.4|7721.4|7711.4|7721.6|7711.6|7721.1|7711.1|5
1607356660000|2020-12-07 15:57:40|7721.6|7711.6|7721.6|7711.6|7721.9|7711.9|7721.6|7711.6|3
1607356680000|2020-12-07 15:58:00|7721.9|7711.9|7721.6|7711.6|7721.9|7711.9|7721.6|7711.6|2
1607356690000|2020-12-07 15:58:10|7721.4|7711.4|7722.1|7712.1|7722.1|7712.1|7721.1|7711.1|10
1607356700000|2020-12-07 15:58:20|7721.9|7711.9|7721.1|7711.1|7721.9|7711.9|7721.1|7711.1|3
1607356710000|2020-12-07 15:58:30|7720.9|7710.9|7721.4|7711.4|7721.6|7711.6|7720.9|7710.9|5
1607356720000|2020-12-07 15:58:40|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7720.9|7710.9|3
1607356730000|2020-12-07 15:58:50|7720.9|7710.9|7719.1|7709.1|7721.1|7711.1|7719.1|7709.1|8
1607356740000|2020-12-07 15:59:00|7719.4|7709.4|7719.6|7709.6|7719.6|7709.6|7719.1|7709.1|6
1607356750000|2020-12-07 15:59:10|7719.9|7709.9|7719.6|7709.6|7720.6|7710.6|7719.6|7709.6|8
1607356760000|2020-12-07 15:59:20|7719.9|7709.9|7720.6|7710.6|7720.9|7710.9|7719.9|7709.9|7
1607356770000|2020-12-07 15:59:30|7720.9|7710.9|7720.9|7710.9|7721.1|7711.1|7720.6|7710.6|5
1607356790000|2020-12-07 15:59:50|7721.1|7711.1|7720.9|7710.9|7721.6|7711.6|7720.6|7710.6|7
1607356800000|2020-12-07 16:00:00|7720.6|7710.6|7720.6|7710.6|7721.6|7711.6|7720.6|7710.6|10
1607356810000|2020-12-07 16:00:10|7720.9|7710.9|7721.4|7711.4|7721.4|7711.4|7720.9|7710.9|3
1607356820000|2020-12-07 16:00:20|7721.6|7711.6|7722.9|7712.9|7723.6|7713.6|7721.6|7711.6|7
1607356830000|2020-12-07 16:00:30|7723.1|7713.1|7723.1|7713.1|7723.4|7713.4|7722.6|7712.6|11
1607356840000|2020-12-07 16:00:40|7722.9|7712.9|7721.6|7711.6|7722.9|7712.9|7721.1|7711.1|12
1607356850000|2020-12-07 16:00:50|7721.9|7711.9|7722.6|7712.6|7723.1|7713.1|7721.9|7711.9|9
1607356860000|2020-12-07 16:01:00|7722.9|7712.9|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|2
1607356870000|2020-12-07 16:01:10|7723.4|7713.4|7724.4|7714.4|7724.4|7714.4|7723.4|7713.4|3
1607356900000|2020-12-07 16:01:40|7724.1|7714.1|7724.9|7714.9|7724.9|7714.9|7723.9|7713.9|5
1607356910000|2020-12-07 16:01:50|7724.6|7714.6|7723.9|7713.9|7724.6|7714.6|7723.9|7713.9|2
1607356920000|2020-12-07 16:02:00|7724.1|7714.1|7724.6|7714.6|7724.9|7714.9|7724.1|7714.1|5
1607356930000|2020-12-07 16:02:10|7724.9|7714.9|7724.9|7714.9|7725.6|7715.6|7724.6|7714.6|12
1607356940000|2020-12-07 16:02:20|7724.6|7714.6|7722.1|7712.1|7724.6|7714.6|7722.1|7712.1|11
1607356950000|2020-12-07 16:02:30|7721.9|7711.9|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|3
1607356970000|2020-12-07 16:02:50|7722.1|7712.1|7724.1|7714.1|7724.1|7714.1|7722.1|7712.1|9
1607356980000|2020-12-07 16:03:00|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7724.4|7714.4|4
1607356990000|2020-12-07 16:03:10|7724.9|7714.9|7725.4|7715.4|7725.4|7715.4|7724.9|7714.9|3
1607357000000|2020-12-07 16:03:20|7725.6|7715.6|7725.6|7715.6|7726.1|7716.1|7725.4|7715.4|7
1607357010000|2020-12-07 16:03:30|7725.9|7715.9|7724.9|7714.9|7725.9|7715.9|7724.9|7714.9|4
1607357020000|2020-12-07 16:03:40|7725.1|7715.1|7726.4|7716.4|7726.6|7716.6|7725.1|7715.1|7
1607357030000|2020-12-07 16:03:50|7726.1|7716.1|7725.9|7715.9|7726.9|7716.9|7725.9|7715.9|8
1607357040000|2020-12-07 16:04:00|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|1
1607357050000|2020-12-07 16:04:10|7725.9|7715.9|7726.1|7716.1|7726.1|7716.1|7725.9|7715.9|2
1607357060000|2020-12-07 16:04:20|7725.9|7715.9|7724.9|7714.9|7725.9|7715.9|7724.9|7714.9|4
1607357070000|2020-12-07 16:04:30|7725.1|7715.1|7724.6|7714.6|7725.9|7715.9|7724.1|7714.1|11
1607357080000|2020-12-07 16:04:40|7724.9|7714.9|7724.9|7714.9|7725.1|7715.1|7724.1|7714.1|9
1607357090000|2020-12-07 16:04:50|7724.6|7714.6|7722.6|7712.6|7724.6|7714.6|7722.6|7712.6|3
1607357100000|2020-12-07 16:05:00|7722.9|7712.9|7723.9|7713.9|7724.1|7714.1|7722.6|7712.6|9
1607357110000|2020-12-07 16:05:10|7723.6|7713.6|7723.4|7713.4|7723.6|7713.6|7722.9|7712.9|8
1607357120000|2020-12-07 16:05:20|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|5
1607357140000|2020-12-07 16:05:40|7722.9|7712.9|7723.9|7713.9|7723.9|7713.9|7722.4|7712.4|12
1607357150000|2020-12-07 16:05:50|7724.1|7714.1|7724.1|7714.1|7724.4|7714.4|7724.1|7714.1|5
1607357160000|2020-12-07 16:06:00|7723.9|7713.9|7723.4|7713.4|7723.9|7713.9|7723.4|7713.4|7
1607357180000|2020-12-07 16:06:20|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7722.4|7712.4|6
1607357190000|2020-12-07 16:06:30|7723.4|7713.4|7725.9|7715.9|7725.9|7715.9|7723.4|7713.4|8
1607357200000|2020-12-07 16:06:40|7726.1|7716.1|7725.6|7715.6|7726.6|7716.6|7725.6|7715.6|6
1607357210000|2020-12-07 16:06:50|7725.9|7715.9|7725.6|7715.6|7726.1|7716.1|7725.1|7715.1|11
1607357220000|2020-12-07 16:07:00|7725.9|7715.9|7725.9|7715.9|7726.1|7716.1|7725.9|7715.9|5
1607357230000|2020-12-07 16:07:10|7725.6|7715.6|7725.1|7715.1|7725.6|7715.6|7724.9|7714.9|5
1607357240000|2020-12-07 16:07:20|7724.9|7714.9|7725.1|7715.1|7725.1|7715.1|7724.9|7714.9|4
1607357250000|2020-12-07 16:07:30|7724.9|7714.9|7724.1|7714.1|7724.9|7714.9|7724.1|7714.1|3
1607357270000|2020-12-07 16:07:50|7723.9|7713.9|7722.9|7712.9|7723.9|7713.9|7722.9|7712.9|5
1607357290000|2020-12-07 16:08:10|7723.1|7713.1|7722.9|7712.9|7724.1|7714.1|7722.9|7712.9|7
1607357300000|2020-12-07 16:08:20|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|1
1607357310000|2020-12-07 16:08:30|7723.6|7713.6|7723.4|7713.4|7723.6|7713.6|7723.1|7713.1|5
1607357320000|2020-12-07 16:08:40|7723.6|7713.6|7723.6|7713.6|7723.6|7713.6|7723.6|7713.6|1
1607357340000|2020-12-07 16:09:00|7723.9|7713.9|7724.1|7714.1|7724.6|7714.6|7723.9|7713.9|6
1607357350000|2020-12-07 16:09:10|7723.9|7713.9|7723.4|7713.4|7723.9|7713.9|7722.6|7712.6|8
1607357360000|2020-12-07 16:09:20|7723.1|7713.1|7723.1|7713.1|7723.6|7713.6|7722.6|7712.6|9
1607357370000|2020-12-07 16:09:30|7722.9|7712.9|7720.6|7710.6|7722.9|7712.9|7720.6|7710.6|9
1607357380000|2020-12-07 16:09:40|7720.4|7710.4|7720.6|7710.6|7720.9|7710.9|7720.4|7710.4|4
1607357390000|2020-12-07 16:09:50|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1607357400000|2020-12-07 16:10:00|7719.9|7709.9|7719.6|7709.6|7719.9|7709.9|7719.1|7709.1|10
1607357410000|2020-12-07 16:10:10|7719.9|7709.9|7720.9|7710.9|7720.9|7710.9|7719.9|7709.9|7
1607357420000|2020-12-07 16:10:20|7720.6|7710.6|7721.1|7711.1|7721.4|7711.4|7720.6|7710.6|5
1607357430000|2020-12-07 16:10:30|7720.9|7710.9|7721.6|7711.6|7721.6|7711.6|7720.6|7710.6|5
1607357440000|2020-12-07 16:10:40|7721.9|7711.9|7720.1|7710.1|7721.9|7711.9|7720.1|7710.1|6
1607357450000|2020-12-07 16:10:50|7720.4|7710.4|7720.9|7710.9|7720.9|7710.9|7720.4|7710.4|7
1607357460000|2020-12-07 16:11:00|7720.6|7710.6|7720.9|7710.9|7721.1|7711.1|7720.6|7710.6|6
1607357470000|2020-12-07 16:11:10|7721.1|7711.1|7721.6|7711.6|7721.9|7711.9|7721.1|7711.1|4
1607357480000|2020-12-07 16:11:20|7721.4|7711.4|7721.6|7711.6|7721.9|7711.9|7720.9|7710.9|7
1607357490000|2020-12-07 16:11:30|7721.9|7711.9|7721.6|7711.6|7722.1|7712.1|7721.6|7711.6|4
1607357500000|2020-12-07 16:11:40|7721.4|7711.4|7721.6|7711.6|7721.9|7711.9|7720.4|7710.4|9
1607357510000|2020-12-07 16:11:50|7721.9|7711.9|7721.6|7711.6|7721.9|7711.9|7721.6|7711.6|4
1607357520000|2020-12-07 16:12:00|7721.9|7711.9|7722.6|7712.6|7722.6|7712.6|7721.9|7711.9|4
1607357530000|2020-12-07 16:12:10|7722.9|7712.9|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|2
1607357550000|2020-12-07 16:12:30|7722.4|7712.4|7721.4|7711.4|7722.4|7712.4|7721.1|7711.1|8
1607357560000|2020-12-07 16:12:40|7721.1|7711.1|7722.1|7712.1|7722.1|7712.1|7720.9|7710.9|7
1607357570000|2020-12-07 16:12:50|7722.4|7712.4|7722.9|7712.9|7722.9|7712.9|7722.4|7712.4|9
1607357580000|2020-12-07 16:13:00|7722.6|7712.6|7723.1|7713.1|7723.1|7713.1|7722.6|7712.6|3
1607357590000|2020-12-07 16:13:10|7723.4|7713.4|7723.1|7713.1|7723.4|7713.4|7722.6|7712.6|6
1607357600000|2020-12-07 16:13:20|7722.9|7712.9|7722.9|7712.9|7723.1|7713.1|7722.9|7712.9|3
1607357610000|2020-12-07 16:13:30|7723.1|7713.1|7723.4|7713.4|7723.6|7713.6|7723.1|7713.1|6
1607357620000|2020-12-07 16:13:40|7723.6|7713.6|7723.9|7713.9|7723.9|7713.9|7723.4|7713.4|4
1607357630000|2020-12-07 16:13:50|7724.1|7714.1|7723.4|7713.4|7724.1|7714.1|7723.4|7713.4|9
1607357640000|2020-12-07 16:14:00|7723.6|7713.6|7724.1|7714.1|7724.1|7714.1|7723.6|7713.6|3
1607357650000|2020-12-07 16:14:10|7723.9|7713.9|7724.1|7714.1|7724.1|7714.1|7723.6|7713.6|4
1607357660000|2020-12-07 16:14:20|7724.4|7714.4|7724.1|7714.1|7724.6|7714.6|7724.1|7714.1|6
1607357670000|2020-12-07 16:14:30|7723.9|7713.9|7723.1|7713.1|7724.1|7714.1|7722.9|7712.9|6
1607357680000|2020-12-07 16:14:40|7722.9|7712.9|7723.6|7713.6|7723.6|7713.6|7722.6|7712.6|5
1607357690000|2020-12-07 16:14:50|7723.9|7713.9|7723.1|7713.1|7723.9|7713.9|7722.6|7712.6|10
1607357700000|2020-12-07 16:15:00|7722.9|7712.9|7723.4|7713.4|7723.4|7713.4|7721.9|7711.9|8
1607357720000|2020-12-07 16:15:20|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|3
1607357730000|2020-12-07 16:15:30|7723.4|7713.4|7724.4|7714.4|7724.4|7714.4|7723.4|7713.4|7
1607357740000|2020-12-07 16:15:40|7724.1|7714.1|7723.1|7713.1|7724.1|7714.1|7723.1|7713.1|7
1607357750000|2020-12-07 16:15:50|7723.4|7713.4|7723.4|7713.4|7723.4|7713.4|7723.1|7713.1|3
1607357760000|2020-12-07 16:16:00|7723.1|7713.1|7720.4|7710.4|7723.1|7713.1|7720.4|7710.4|11
1607357770000|2020-12-07 16:16:10|7720.6|7710.6|7719.9|7709.9|7720.6|7710.6|7719.4|7709.4|8
1607357780000|2020-12-07 16:16:20|7720.1|7710.1|7721.1|7711.1|7721.4|7711.4|7720.1|7710.1|4
1607357790000|2020-12-07 16:16:30|7721.4|7711.4|7720.9|7710.9|7721.9|7711.9|7720.9|7710.9|9
1607357800000|2020-12-07 16:16:40|7720.6|7710.6|7720.4|7710.4|7721.1|7711.1|7720.4|7710.4|8
1607357810000|2020-12-07 16:16:50|7720.6|7710.6|7722.4|7712.4|7722.4|7712.4|7720.4|7710.4|9
1607357820000|2020-12-07 16:17:00|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|4
1607357830000|2020-12-07 16:17:10|7722.6|7712.6|7723.1|7713.1|7723.4|7713.4|7722.6|7712.6|3
1607357840000|2020-12-07 16:17:20|7723.4|7713.4|7724.1|7714.1|7724.1|7714.1|7723.1|7713.1|6
1607357850000|2020-12-07 16:17:30|7724.4|7714.4|7725.1|7715.1|7725.9|7715.9|7724.4|7714.4|10
1607357860000|2020-12-07 16:17:40|7725.4|7715.4|7723.1|7713.1|7725.6|7715.6|7723.1|7713.1|10
1607357870000|2020-12-07 16:17:50|7722.6|7712.6|7723.1|7713.1|7723.1|7713.1|7722.6|7712.6|6
1607357880000|2020-12-07 16:18:00|7722.9|7712.9|7724.1|7714.1|7724.1|7714.1|7722.6|7712.6|5
1607357890000|2020-12-07 16:18:10|7724.4|7714.4|7724.4|7714.4|7724.6|7714.6|7724.1|7714.1|5
1607357900000|2020-12-07 16:18:20|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|1
1607357910000|2020-12-07 16:18:30|7724.4|7714.4|7724.1|7714.1|7724.4|7714.4|7724.1|7714.1|2
1607357920000|2020-12-07 16:18:40|7723.9|7713.9|7724.1|7714.1|7724.1|7714.1|7723.6|7713.6|3
1607357930000|2020-12-07 16:18:50|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|1
1607357950000|2020-12-07 16:19:10|7722.9|7712.9|7722.4|7712.4|7722.9|7712.9|7722.1|7712.1|4
1607357960000|2020-12-07 16:19:20|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|2
1607357970000|2020-12-07 16:19:30|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|4
1607357990000|2020-12-07 16:19:50|7722.1|7712.1|7720.9|7710.9|7722.1|7712.1|7720.4|7710.4|11
1607358000000|2020-12-07 16:20:00|7720.6|7710.6|7721.4|7711.4|7721.4|7711.4|7720.6|7710.6|10
1607358010000|2020-12-07 16:20:10|7721.1|7711.1|7720.6|7710.6|7721.1|7711.1|7720.6|7710.6|3
1607358020000|2020-12-07 16:20:20|7720.9|7710.9|7720.1|7710.1|7721.1|7711.1|7719.9|7709.9|7
1607358030000|2020-12-07 16:20:30|7720.4|7710.4|7720.9|7710.9|7720.9|7710.9|7720.4|7710.4|5
1607358040000|2020-12-07 16:20:40|7721.1|7711.1|7721.6|7711.6|7722.1|7712.1|7721.1|7711.1|7
1607358050000|2020-12-07 16:20:50|7721.4|7711.4|7720.6|7710.6|7721.4|7711.4|7720.6|7710.6|4
1607358060000|2020-12-07 16:21:00|7720.9|7710.9|7721.4|7711.4|7721.4|7711.4|7720.4|7710.4|11
1607358070000|2020-12-07 16:21:10|7721.1|7711.1|7721.9|7711.9|7722.4|7712.4|7721.1|7711.1|10
1607358080000|2020-12-07 16:21:20|7721.6|7711.6|7722.4|7712.4|7722.4|7712.4|7721.6|7711.6|4
1607358090000|2020-12-07 16:21:30|7722.9|7712.9|7722.9|7712.9|7722.9|7712.9|7722.6|7712.6|3
1607358100000|2020-12-07 16:21:40|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|7723.1|7713.1|1
1607358110000|2020-12-07 16:21:50|7723.4|7713.4|7723.9|7713.9|7723.9|7713.9|7723.4|7713.4|2
1607358120000|2020-12-07 16:22:00|7724.4|7714.4|7724.1|7714.1|7724.4|7714.4|7723.9|7713.9|3
1607358130000|2020-12-07 16:22:10|7723.9|7713.9|7723.4|7713.4|7723.9|7713.9|7723.1|7713.1|7
1607358140000|2020-12-07 16:22:20|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|1
1607358150000|2020-12-07 16:22:30|7724.1|7714.1|7724.1|7714.1|7724.4|7714.4|7724.1|7714.1|3
1607358180000|2020-12-07 16:23:00|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|1
1607358190000|2020-12-07 16:23:10|7723.6|7713.6|7720.9|7710.9|7723.6|7713.6|7720.1|7710.1|14
1607358200000|2020-12-07 16:23:20|7721.1|7711.1|7718.4|7708.4|7721.1|7711.1|7718.4|7708.4|21
1607358210000|2020-12-07 16:23:30|7719.1|7709.1|7718.6|7708.6|7719.1|7709.1|7718.6|7708.6|11
1607358220000|2020-12-07 16:23:40|7718.9|7708.9|7718.4|7708.4|7719.1|7709.1|7718.1|7708.1|7
1607358230000|2020-12-07 16:23:50|7718.1|7708.1|7718.1|7708.1|7719.1|7709.1|7718.1|7708.1|6
1607358240000|2020-12-07 16:24:00|7718.4|7708.4|7717.1|7707.1|7718.4|7708.4|7717.1|7707.1|8
1607358260000|2020-12-07 16:24:20|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|7717.4|7707.4|1
1607358270000|2020-12-07 16:24:30|7717.1|7707.1|7717.6|7707.6|7717.9|7707.9|7717.1|7707.1|5
1607358280000|2020-12-07 16:24:40|7717.4|7707.4|7718.1|7708.1|7718.4|7708.4|7717.4|7707.4|7
1607358290000|2020-12-07 16:24:50|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|7718.4|7708.4|1
1607358300000|2020-12-07 16:25:00|7718.1|7708.1|7718.1|7708.1|7718.4|7708.4|7718.1|7708.1|3
1607358310000|2020-12-07 16:25:10|7718.4|7708.4|7718.9|7708.9|7719.1|7709.1|7718.4|7708.4|8
1607358320000|2020-12-07 16:25:20|7718.6|7708.6|7718.1|7708.1|7718.6|7708.6|7717.6|7707.6|8
1607358330000|2020-12-07 16:25:30|7718.4|7708.4|7718.6|7708.6|7718.6|7708.6|7718.4|7708.4|2
1607358340000|2020-12-07 16:25:40|7718.9|7708.9|7719.1|7709.1|7719.1|7709.1|7718.6|7708.6|5
1607358350000|2020-12-07 16:25:50|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|7719.1|7709.1|7
1607358360000|2020-12-07 16:26:00|7719.6|7709.6|7719.4|7709.4|7719.6|7709.6|7719.1|7709.1|4
1607358380000|2020-12-07 16:26:20|7719.6|7709.6|7719.9|7709.9|7719.9|7709.9|7719.6|7709.6|2
1607358410000|2020-12-07 16:26:50|7719.1|7709.1|7718.4|7708.4|7719.1|7709.1|7718.4|7708.4|11
1607358420000|2020-12-07 16:27:00|7718.6|7708.6|7717.4|7707.4|7718.6|7708.6|7717.4|7707.4|5
1607358450000|2020-12-07 16:27:30|7717.6|7707.6|7717.4|7707.4|7717.6|7707.6|7717.4|7707.4|10
1607358460000|2020-12-07 16:27:40|7717.1|7707.1|7716.4|7706.4|7717.1|7707.1|7715.9|7705.9|5
1607358470000|2020-12-07 16:27:50|7716.1|7706.1|7715.6|7705.6|7716.1|7706.1|7715.4|7705.4|5
1607358480000|2020-12-07 16:28:00|7715.9|7705.9|7715.9|7705.9|7716.4|7706.4|7715.9|7705.9|5
1607358490000|2020-12-07 16:28:10|7716.1|7706.1|7716.1|7706.1|7716.4|7706.4|7716.1|7706.1|5
1607358500000|2020-12-07 16:28:20|7715.9|7705.9|7716.4|7706.4|7716.4|7706.4|7715.6|7705.6|4
1607358510000|2020-12-07 16:28:30|7716.6|7706.6|7717.1|7707.1|7717.1|7707.1|7716.6|7706.6|3
1607358520000|2020-12-07 16:28:40|7716.9|7706.9|7716.4|7706.4|7716.9|7706.9|7716.1|7706.1|5
1607358530000|2020-12-07 16:28:50|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|1
1607358540000|2020-12-07 16:29:00|7716.4|7706.4|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|2
1607358550000|2020-12-07 16:29:10|7716.4|7706.4|7716.4|7706.4|7716.4|7706.4|7716.1|7706.1|3
1607358570000|2020-12-07 16:29:30|7716.1|7706.1|7716.4|7706.4|7716.4|7706.4|7716.1|7706.1|2
1607358580000|2020-12-07 16:29:40|7716.1|7706.1|7712.9|7702.9|7716.1|7706.1|7712.9|7702.9|12
1607358590000|2020-12-07 16:29:50|7712.4|7702.4|7712.1|7702.1|7712.4|7702.4|7711.4|7701.4|7
1607358600000|2020-12-07 16:30:00|7712.4|7702.4|7715.1|7705.1|7715.1|7705.1|7712.4|7702.4|11
1607358610000|2020-12-07 16:30:10|7715.4|7705.4|7717.1|7707.1|7717.6|7707.6|7715.4|7705.4|11
1607358620000|2020-12-07 16:30:20|7717.4|7707.4|7715.1|7705.1|7717.4|7707.4|7715.1|7705.1|6
1607358630000|2020-12-07 16:30:30|7714.9|7704.9|7714.1|7704.1|7714.9|7704.9|7714.1|7704.1|3
1607358640000|2020-12-07 16:30:40|7714.4|7704.4|7714.1|7704.1|7714.6|7704.6|7714.1|7704.1|4
1607358650000|2020-12-07 16:30:50|7714.4|7704.4|7714.4|7704.4|7714.6|7704.6|7714.1|7704.1|5
1607358660000|2020-12-07 16:31:00|7714.1|7704.1|7713.4|7703.4|7714.1|7704.1|7713.1|7703.1|4
1607358670000|2020-12-07 16:31:10|7713.1|7703.1|7712.4|7702.4|7713.1|7703.1|7712.4|7702.4|3
1607358680000|2020-12-07 16:31:20|7712.6|7702.6|7715.6|7705.6|7716.1|7706.1|7712.6|7702.6|11
1607358690000|2020-12-07 16:31:30|7715.4|7705.4|7717.6|7707.6|7717.6|7707.6|7715.4|7705.4|12
1607358700000|2020-12-07 16:31:40|7717.9|7707.9|7720.6|7710.6|7721.1|7711.1|7717.9|7707.9|15
1607358710000|2020-12-07 16:31:50|7720.9|7710.9|7716.4|7706.4|7721.4|7711.4|7716.4|7706.4|14
1607358720000|2020-12-07 16:32:00|7716.1|7706.1|7715.6|7705.6|7716.6|7706.6|7714.9|7704.9|15
1607358730000|2020-12-07 16:32:10|7715.4|7705.4|7715.1|7705.1|7715.4|7705.4|7714.6|7704.6|5
1607358740000|2020-12-07 16:32:20|7716.6|7706.6|7715.1|7705.1|7716.9|7706.9|7714.9|7704.9|18
1607358760000|2020-12-07 16:32:40|7715.4|7705.4|7715.1|7705.1|7715.4|7705.4|7715.1|7705.1|2
1607358770000|2020-12-07 16:32:50|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607358780000|2020-12-07 16:33:00|7715.1|7705.1|7714.6|7704.6|7715.1|7705.1|7714.6|7704.6|2
1607358790000|2020-12-07 16:33:10|7714.9|7704.9|7715.1|7705.1|7715.6|7705.6|7714.9|7704.9|6
1607358800000|2020-12-07 16:33:20|7715.4|7705.4|7715.6|7705.6|7715.9|7705.9|7715.4|7705.4|10
1607358810000|2020-12-07 16:33:30|7715.9|7705.9|7715.4|7705.4|7717.4|7707.4|7715.4|7705.4|8
1607358820000|2020-12-07 16:33:40|7715.6|7705.6|7715.6|7705.6|7715.9|7705.9|7715.4|7705.4|7
1607358830000|2020-12-07 16:33:50|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607358840000|2020-12-07 16:34:00|7715.1|7705.1|7715.4|7705.4|7715.9|7705.9|7714.4|7704.4|9
1607358850000|2020-12-07 16:34:10|7715.1|7705.1|7715.9|7705.9|7715.9|7705.9|7715.1|7705.1|6
1607358860000|2020-12-07 16:34:20|7715.6|7705.6|7715.4|7705.4|7716.1|7706.1|7715.4|7705.4|7
1607358880000|2020-12-07 16:34:40|7715.6|7705.6|7715.4|7705.4|7716.1|7706.1|7715.4|7705.4|5
1607358890000|2020-12-07 16:34:50|7715.1|7705.1|7715.1|7705.1|7715.4|7705.4|7714.9|7704.9|6
1607358900000|2020-12-07 16:35:00|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607358910000|2020-12-07 16:35:10|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|7715.1|7705.1|1
1607358930000|2020-12-07 16:35:30|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607358950000|2020-12-07 16:35:50|7715.1|7705.1|7713.9|7703.9|7715.4|7705.4|7713.9|7703.9|6
1607358960000|2020-12-07 16:36:00|7714.1|7704.1|7714.9|7704.9|7714.9|7704.9|7713.9|7703.9|9
1607358970000|2020-12-07 16:36:10|7715.1|7705.1|7715.6|7705.6|7716.4|7706.4|7715.1|7705.1|8
1607358980000|2020-12-07 16:36:20|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.4|7705.4|4
1607358990000|2020-12-07 16:36:30|7715.4|7705.4|7714.4|7704.4|7715.4|7705.4|7714.1|7704.1|3
1607359000000|2020-12-07 16:36:40|7714.1|7704.1|7712.9|7702.9|7714.1|7704.1|7712.9|7702.9|5
1607359010000|2020-12-07 16:36:50|7712.6|7702.6|7712.1|7702.1|7712.6|7702.6|7712.1|7702.1|3
1607359020000|2020-12-07 16:37:00|7712.4|7702.4|7711.9|7701.9|7712.4|7702.4|7711.9|7701.9|3
1607359030000|2020-12-07 16:37:10|7711.6|7701.6|7712.1|7702.1|7712.1|7702.1|7711.6|7701.6|3
1607359040000|2020-12-07 16:37:20|7711.9|7701.9|7712.4|7702.4|7712.4|7702.4|7711.9|7701.9|3
1607359050000|2020-12-07 16:37:30|7712.6|7702.6|7712.9|7702.9|7712.9|7702.9|7712.6|7702.6|2
1607359060000|2020-12-07 16:37:40|7713.1|7703.1|7713.9|7703.9|7713.9|7703.9|7713.1|7703.1|2
1607359070000|2020-12-07 16:37:50|7713.6|7703.6|7713.4|7703.4|7713.6|7703.6|7713.4|7703.4|2
1607359080000|2020-12-07 16:38:00|7713.6|7703.6|7715.1|7705.1|7715.1|7705.1|7713.6|7703.6|9
1607359090000|2020-12-07 16:38:10|7714.9|7704.9|7714.1|7704.1|7714.9|7704.9|7714.1|7704.1|2
1607359100000|2020-12-07 16:38:20|7714.4|7704.4|7714.1|7704.1|7714.6|7704.6|7714.1|7704.1|4
1607359110000|2020-12-07 16:38:30|7714.4|7704.4|7714.4|7704.4|7714.4|7704.4|7714.1|7704.1|3
1607359120000|2020-12-07 16:38:40|7714.1|7704.1|7714.1|7704.1|7714.4|7704.4|7713.9|7703.9|4
1607359140000|2020-12-07 16:39:00|7713.9|7703.9|7713.1|7703.1|7713.9|7703.9|7713.1|7703.1|3
1607359150000|2020-12-07 16:39:10|7713.4|7703.4|7713.1|7703.1|7713.4|7703.4|7713.1|7703.1|2
1607359160000|2020-12-07 16:39:20|7713.4|7703.4|7715.1|7705.1|7715.1|7705.1|7713.4|7703.4|6
1607359170000|2020-12-07 16:39:30|7714.9|7704.9|7715.4|7705.4|7715.6|7705.6|7714.9|7704.9|5
1607359180000|2020-12-07 16:39:40|7715.1|7705.1|7715.9|7705.9|7715.9|7705.9|7715.1|7705.1|6
1607359190000|2020-12-07 16:39:50|7716.1|7706.1|7715.1|7705.1|7716.4|7706.4|7714.4|7704.4|11
1607359200000|2020-12-07 16:40:00|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|7715.4|7705.4|1
1607359210000|2020-12-07 16:40:10|7715.6|7705.6|7715.6|7705.6|7715.6|7705.6|7715.4|7705.4|3
1607359220000|2020-12-07 16:40:20|7715.9|7705.9|7717.9|7707.9|7717.9|7707.9|7715.9|7705.9|10
1607359230000|2020-12-07 16:40:30|7717.6|7707.6|7717.4|7707.4|7717.6|7707.6|7716.6|7706.6|6
1607359240000|2020-12-07 16:40:40|7717.6|7707.6|7717.6|7707.6|7718.1|7708.1|7717.6|7707.6|7
1607359250000|2020-12-07 16:40:50|7717.9|7707.9|7717.4|7707.4|7718.4|7708.4|7717.4|7707.4|9
1607359260000|2020-12-07 16:41:00|7717.6|7707.6|7717.9|7707.9|7717.9|7707.9|7717.4|7707.4|6
1607359270000|2020-12-07 16:41:10|7717.6|7707.6|7717.1|7707.1|7717.6|7707.6|7717.1|7707.1|7
1607359290000|2020-12-07 16:41:30|7716.6|7706.6|7716.9|7706.9|7717.1|7707.1|7716.6|7706.6|4
1607359300000|2020-12-07 16:41:40|7717.1|7707.1|7718.1|7708.1|7718.1|7708.1|7717.1|7707.1|6
1607359310000|2020-12-07 16:41:50|7718.4|7708.4|7718.1|7708.1|7718.4|7708.4|7717.9|7707.9|4
1607359320000|2020-12-07 16:42:00|7718.6|7708.6|7718.1|7708.1|7718.6|7708.6|7717.9|7707.9|4
1607359330000|2020-12-07 16:42:10|7717.9|7707.9|7717.1|7707.1|7717.9|7707.9|7716.9|7706.9|3
1607359340000|2020-12-07 16:42:20|7716.9|7706.9|7716.6|7706.6|7717.1|7707.1|7716.4|7706.4|5
1607359350000|2020-12-07 16:42:30|7716.4|7706.4|7717.9|7707.9|7717.9|7707.9|7715.4|7705.4|8
1607359360000|2020-12-07 16:42:40|7717.6|7707.6|7718.1|7708.1|7718.1|7708.1|7717.6|7707.6|3
1607359370000|2020-12-07 16:42:50|7718.4|7708.4|7718.4|7708.4|7719.1|7709.1|7718.1|7708.1|7
1607359380000|2020-12-07 16:43:00|7718.1|7708.1|7718.1|7708.1|7718.1|7708.1|7717.6|7707.6|6
1607359390000|2020-12-07 16:43:10|7718.4|7708.4|7719.9|7709.9|7721.1|7711.1|7718.4|7708.4|12
1607359400000|2020-12-07 16:43:20|7719.6|7709.6|7718.9|7708.9|7719.6|7709.6|7718.6|7708.6|10
1607359410000|2020-12-07 16:43:30|7719.1|7709.1|7720.9|7710.9|7721.1|7711.1|7719.1|7709.1|12
1607359420000|2020-12-07 16:43:40|7721.1|7711.1|7721.1|7711.1|7721.9|7711.9|7720.9|7710.9|6
1607359430000|2020-12-07 16:43:50|7720.9|7710.9|7721.9|7711.9|7722.1|7712.1|7720.9|7710.9|7
1607359440000|2020-12-07 16:44:00|7722.1|7712.1|7723.9|7713.9|7723.9|7713.9|7722.1|7712.1|11
1607359450000|2020-12-07 16:44:10|7723.6|7713.6|7722.9|7712.9|7724.1|7714.1|7722.4|7712.4|11
1607359460000|2020-12-07 16:44:20|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607359470000|2020-12-07 16:44:30|7721.9|7711.9|7722.6|7712.6|7722.6|7712.6|7721.9|7711.9|4
1607359480000|2020-12-07 16:44:40|7722.4|7712.4|7722.6|7712.6|7722.6|7712.6|7721.9|7711.9|5
1607359490000|2020-12-07 16:44:50|7722.9|7712.9|7723.1|7713.1|7723.1|7713.1|7722.9|7712.9|4
1607359500000|2020-12-07 16:45:00|7722.9|7712.9|7720.6|7710.6|7722.9|7712.9|7720.4|7710.4|8
1607359510000|2020-12-07 16:45:10|7720.4|7710.4|7721.6|7711.6|7721.6|7711.6|7719.6|7709.6|9
1607359520000|2020-12-07 16:45:20|7721.4|7711.4|7721.6|7711.6|7721.6|7711.6|7719.9|7709.9|12
1607359530000|2020-12-07 16:45:30|7720.9|7710.9|7720.4|7710.4|7720.9|7710.9|7720.1|7710.1|7
1607359540000|2020-12-07 16:45:40|7719.9|7709.9|7720.4|7710.4|7721.1|7711.1|7719.9|7709.9|8
1607359550000|2020-12-07 16:45:50|7720.1|7710.1|7719.4|7709.4|7720.1|7710.1|7719.4|7709.4|5
1607359560000|2020-12-07 16:46:00|7719.1|7709.1|7718.6|7708.6|7719.1|7709.1|7718.1|7708.1|7
1607359570000|2020-12-07 16:46:10|7719.1|7709.1|7717.6|7707.6|7719.4|7709.4|7717.4|7707.4|10
1607359580000|2020-12-07 16:46:20|7717.4|7707.4|7716.1|7706.1|7717.4|7707.4|7716.1|7706.1|9
1607359590000|2020-12-07 16:46:30|7716.6|7706.6|7716.9|7706.9|7717.4|7707.4|7716.6|7706.6|7
1607359600000|2020-12-07 16:46:40|7716.6|7706.6|7715.4|7705.4|7716.6|7706.6|7714.9|7704.9|11
1607359610000|2020-12-07 16:46:50|7715.1|7705.1|7715.6|7705.6|7715.9|7705.9|7714.6|7704.6|7
1607359620000|2020-12-07 16:47:00|7715.4|7705.4|7715.1|7705.1|7715.9|7705.9|7715.1|7705.1|7
1607359630000|2020-12-07 16:47:10|7714.9|7704.9|7714.6|7704.6|7715.1|7705.1|7714.1|7704.1|10
1607359640000|2020-12-07 16:47:20|7714.4|7704.4|7714.1|7704.1|7714.4|7704.4|7713.6|7703.6|6
1607359650000|2020-12-07 16:47:30|7714.4|7704.4|7714.9|7704.9|7715.1|7705.1|7714.4|7704.4|8
1607359660000|2020-12-07 16:47:40|7715.1|7705.1|7713.9|7703.9|7715.1|7705.1|7713.9|7703.9|8
1607359670000|2020-12-07 16:47:50|7714.1|7704.1|7714.6|7704.6|7714.6|7704.6|7713.9|7703.9|4
1607359680000|2020-12-07 16:48:00|7714.4|7704.4|7714.1|7704.1|7714.6|7704.6|7713.6|7703.6|8
1607359690000|2020-12-07 16:48:10|7713.9|7703.9|7713.4|7703.4|7713.9|7703.9|7713.1|7703.1|6
1607359700000|2020-12-07 16:48:20|7713.6|7703.6|7712.9|7702.9|7713.6|7703.6|7712.9|7702.9|4
1607359710000|2020-12-07 16:48:30|7712.6|7702.6|7712.9|7702.9|7714.1|7704.1|7712.6|7702.6|10
1607359720000|2020-12-07 16:48:40|7712.6|7702.6|7712.9|7702.9|7713.1|7703.1|7712.6|7702.6|4
1607359730000|2020-12-07 16:48:50|7713.1|7703.1|7712.9|7702.9|7713.6|7703.6|7712.9|7702.9|9
1607359740000|2020-12-07 16:49:00|7712.6|7702.6|7712.4|7702.4|7712.6|7702.6|7712.4|7702.4|4
1607359750000|2020-12-07 16:49:10|7712.1|7702.1|7712.1|7702.1|7712.4|7702.4|7711.9|7701.9|5
1607359760000|2020-12-07 16:49:20|7711.9|7701.9|7712.4|7702.4|7712.4|7702.4|7711.9|7701.9|3
1607359770000|2020-12-07 16:49:30|7712.1|7702.1|7712.6|7702.6|7712.9|7702.9|7712.1|7702.1|5
1607359780000|2020-12-07 16:49:40|7712.4|7702.4|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|2
1607359790000|2020-12-07 16:49:50|7712.9|7702.9|7713.4|7703.4|7713.6|7703.6|7711.9|7701.9|10
1607359800000|2020-12-07 16:50:00|7714.1|7704.1|7714.9|7704.9|7715.1|7705.1|7714.1|7704.1|5
1607359810000|2020-12-07 16:50:10|7715.1|7705.1|7715.1|7705.1|7715.4|7705.4|7714.9|7704.9|4
1607359820000|2020-12-07 16:50:20|7714.9|7704.9|7715.1|7705.1|7715.1|7705.1|7714.9|7704.9|4
1607359830000|2020-12-07 16:50:30|7714.9|7704.9|7715.9|7705.9|7715.9|7705.9|7714.9|7704.9|5
1607359840000|2020-12-07 16:50:40|7716.1|7706.1|7717.4|7707.4|7717.4|7707.4|7716.1|7706.1|4
1607359850000|2020-12-07 16:50:50|7717.6|7707.6|7717.4|7707.4|7718.1|7708.1|7717.4|7707.4|6
1607359860000|2020-12-07 16:51:00|7717.1|7707.1|7718.1|7708.1|7718.1|7708.1|7717.1|7707.1|6
1607359880000|2020-12-07 16:51:20|7717.9|7707.9|7718.4|7708.4|7718.4|7708.4|7717.6|7707.6|4
1607359890000|2020-12-07 16:51:30|7718.6|7708.6|7719.6|7709.6|7719.6|7709.6|7718.6|7708.6|4
1607359900000|2020-12-07 16:51:40|7719.9|7709.9|7719.9|7709.9|7719.9|7709.9|7719.6|7709.6|3
1607359910000|2020-12-07 16:51:50|7719.6|7709.6|7720.4|7710.4|7720.4|7710.4|7719.6|7709.6|3
1607359920000|2020-12-07 16:52:00|7720.6|7710.6|7720.6|7710.6|7720.9|7710.9|7720.6|7710.6|3
1607359930000|2020-12-07 16:52:10|7720.9|7710.9|7721.4|7711.4|7721.6|7711.6|7720.9|7710.9|11
1607359940000|2020-12-07 16:52:20|7721.1|7711.1|7721.4|7711.4|7721.4|7711.4|7721.1|7711.1|4
1607359950000|2020-12-07 16:52:30|7721.1|7711.1|7721.4|7711.4|7721.4|7711.4|7721.1|7711.1|2
1607359960000|2020-12-07 16:52:40|7721.6|7711.6|7722.4|7712.4|7723.6|7713.6|7721.6|7711.6|8
1607359970000|2020-12-07 16:52:50|7721.9|7711.9|7721.4|7711.4|7722.6|7712.6|7721.4|7711.4|5
1607359980000|2020-12-07 16:53:00|7720.9|7710.9|7719.6|7709.6|7720.9|7710.9|7719.4|7709.4|5
1607359990000|2020-12-07 16:53:10|7719.4|7709.4|7719.9|7709.9|7719.9|7709.9|7719.4|7709.4|2
1607360000000|2020-12-07 16:53:20|7720.1|7710.1|7719.6|7709.6|7720.1|7710.1|7719.6|7709.6|3
1607360010000|2020-12-07 16:53:30|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|7719.4|7709.4|1
1607360030000|2020-12-07 16:53:50|7719.6|7709.6|7721.1|7711.1|7721.6|7711.6|7719.6|7709.6|6
1607360040000|2020-12-07 16:54:00|7721.4|7711.4|7722.4|7712.4|7722.6|7712.6|7721.4|7711.4|7
1607360050000|2020-12-07 16:54:10|7722.6|7712.6|7723.4|7713.4|7723.4|7713.4|7722.6|7712.6|4
1607360060000|2020-12-07 16:54:20|7723.1|7713.1|7723.6|7713.6|7723.6|7713.6|7723.1|7713.1|3
1607360070000|2020-12-07 16:54:30|7723.4|7713.4|7722.4|7712.4|7723.6|7713.6|7722.4|7712.4|9
1607360110000|2020-12-07 16:55:10|7722.1|7712.1|7721.4|7711.4|7722.1|7712.1|7721.1|7711.1|6
1607360120000|2020-12-07 16:55:20|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|7721.1|7711.1|1
1607360130000|2020-12-07 16:55:30|7721.4|7711.4|7721.6|7711.6|7721.6|7711.6|7721.4|7711.4|2
1607360140000|2020-12-07 16:55:40|7721.9|7711.9|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|11
1607360150000|2020-12-07 16:55:50|7721.6|7711.6|7721.9|7711.9|7721.9|7711.9|7721.6|7711.6|2
1607360160000|2020-12-07 16:56:00|7722.6|7712.6|7722.6|7712.6|7722.6|7712.6|7722.6|7712.6|1
1607360170000|2020-12-07 16:56:10|7722.4|7712.4|7722.4|7712.4|7722.4|7712.4|7722.1|7712.1|3
1607360190000|2020-12-07 16:56:30|7722.1|7712.1|7721.9|7711.9|7722.1|7712.1|7721.9|7711.9|2
1607360200000|2020-12-07 16:56:40|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|7722.1|7712.1|1
1607360210000|2020-12-07 16:56:50|7721.6|7711.6|7721.1|7711.1|7721.6|7711.6|7721.1|7711.1|4
1607360220000|2020-12-07 16:57:00|7721.4|7711.4|7721.6|7711.6|7721.6|7711.6|7721.4|7711.4|4
1607360230000|2020-12-07 16:57:10|7721.4|7711.4|7720.1|7710.1|7721.4|7711.4|7719.9|7709.9|7
1607360240000|2020-12-07 16:57:20|7719.9|7709.9|7720.4|7710.4|7720.4|7710.4|7719.9|7709.9|3
1607360250000|2020-12-07 16:57:30|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|1
1607360260000|2020-12-07 16:57:40|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|7720.4|7710.4|1
1607360270000|2020-12-07 16:57:50|7720.6|7710.6|7722.4|7712.4|7722.6|7712.6|7720.6|7710.6|6
1607360280000|2020-12-07 16:58:00|7722.1|7712.1|7721.9|7711.9|7722.1|7712.1|7721.6|7711.6|5
1607360310000|2020-12-07 16:58:30|7721.6|7711.6|7721.4|7711.4|7721.6|7711.6|7721.4|7711.4|2
1607360320000|2020-12-07 16:58:40|7721.1|7711.1|7721.4|7711.4|7721.4|7711.4|7721.1|7711.1|2
1607360330000|2020-12-07 16:58:50|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|7721.6|7711.6|1
1607360340000|2020-12-07 16:59:00|7721.9|7711.9|7721.9|7711.9|7722.1|7712.1|7721.6|7711.6|5
1607360350000|2020-12-07 16:59:10|7721.6|7711.6|7723.9|7713.9|7724.6|7714.6|7721.6|7711.6|8
1607360360000|2020-12-07 16:59:20|7723.4|7713.4|7723.6|7713.6|7723.9|7713.9|7722.6|7712.6|7
1607360370000|2020-12-07 16:59:30|7723.4|7713.4|7724.4|7714.4|7724.4|7714.4|7722.9|7712.9|6
1607360380000|2020-12-07 16:59:40|7724.6|7714.6|7725.1|7715.1|7726.1|7716.1|7724.6|7714.6|12
1607360390000|2020-12-07 16:59:50|7724.9|7714.9|7726.6|7716.6|7726.9|7716.9|7724.9|7714.9|6
1607360400000|2020-12-07 17:00:00|7726.1|7716.1|7725.4|7715.4|7726.1|7716.1|7725.4|7715.4|6
1607360410000|2020-12-07 17:00:10|7724.9|7714.9|7725.1|7715.1|7725.6|7715.6|7724.9|7714.9|9
1607360420000|2020-12-07 17:00:20|7724.9|7714.9|7723.1|7713.1|7724.9|7714.9|7723.1|7713.1|4
1607360440000|2020-12-07 17:00:40|7723.4|7713.4|7725.1|7715.1|7725.1|7715.1|7723.4|7713.4|5
1607360460000|2020-12-07 17:01:00|7725.4|7715.4|7725.4|7715.4|7725.4|7715.4|7725.4|7715.4|1
1607360490000|2020-12-07 17:01:30|7725.6|7715.6|7726.6|7716.6|7726.6|7716.6|7725.6|7715.6|2
1607360500000|2020-12-07 17:01:40|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|7726.1|7716.1|1
1607360520000|2020-12-07 17:02:00|7726.4|7716.4|7726.9|7716.9|7726.9|7716.9|7725.9|7715.9|6
1607360530000|2020-12-07 17:02:10|7727.1|7717.1|7727.9|7717.9|7727.9|7717.9|7727.1|7717.1|4
1607360540000|2020-12-07 17:02:20|7728.1|7718.1|7727.9|7717.9|7728.1|7718.1|7727.6|7717.6|8
1607360550000|2020-12-07 17:02:30|7727.6|7717.6|7728.4|7718.4|7728.4|7718.4|7727.6|7717.6|4
1607360570000|2020-12-07 17:02:50|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|7728.1|7718.1|1
1607360580000|2020-12-07 17:03:00|7728.4|7718.4|7729.1|7719.1|7729.4|7719.4|7728.4|7718.4|7
1607360610000|2020-12-07 17:03:30|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7728.6|7718.6|5
1607360620000|2020-12-07 17:03:40|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|2
1607360630000|2020-12-07 17:03:50|7729.9|7719.9|7731.6|7721.6|7732.1|7722.1|7729.9|7719.9|8
1607360640000|2020-12-07 17:04:00|7731.4|7721.4|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|3
1607360650000|2020-12-07 17:04:10|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607360660000|2020-12-07 17:04:20|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607360670000|2020-12-07 17:04:30|7730.9|7720.9|7731.4|7721.4|7731.6|7721.6|7730.9|7720.9|5
1607360680000|2020-12-07 17:04:40|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|3
1607360690000|2020-12-07 17:04:50|7731.9|7721.9|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|3
1607360700000|2020-12-07 17:05:00|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|4
1607360710000|2020-12-07 17:05:10|7732.6|7722.6|7731.6|7721.6|7732.9|7722.9|7731.6|7721.6|4
1607360720000|2020-12-07 17:05:20|7731.4|7721.4|7728.9|7718.9|7731.4|7721.4|7728.9|7718.9|2
1607360730000|2020-12-07 17:05:30|7728.6|7718.6|7728.4|7718.4|7728.6|7718.6|7728.4|7718.4|2
1607360740000|2020-12-07 17:05:40|7728.6|7718.6|7729.1|7719.1|7729.1|7719.1|7728.6|7718.6|3
1607360770000|2020-12-07 17:06:10|7728.9|7718.9|7730.4|7720.4|7730.4|7720.4|7728.9|7718.9|3
1607360780000|2020-12-07 17:06:20|7730.6|7720.6|7731.4|7721.4|7731.4|7721.4|7730.6|7720.6|3
1607360790000|2020-12-07 17:06:30|7731.6|7721.6|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|3
1607360800000|2020-12-07 17:06:40|7732.4|7722.4|7732.1|7722.1|7732.4|7722.4|7732.1|7722.1|2
1607360820000|2020-12-07 17:07:00|7731.9|7721.9|7731.4|7721.4|7731.9|7721.9|7731.4|7721.4|2
1607360830000|2020-12-07 17:07:10|7731.6|7721.6|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|2
1607360840000|2020-12-07 17:07:20|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607360850000|2020-12-07 17:07:30|7731.4|7721.4|7732.6|7722.6|7732.6|7722.6|7731.4|7721.4|5
1607360860000|2020-12-07 17:07:40|7731.6|7721.6|7732.6|7722.6|7732.6|7722.6|7731.6|7721.6|2
1607360870000|2020-12-07 17:07:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607360880000|2020-12-07 17:08:00|7733.1|7723.1|7733.6|7723.6|7733.6|7723.6|7733.1|7723.1|5
1607360890000|2020-12-07 17:08:10|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607360900000|2020-12-07 17:08:20|7733.4|7723.4|7733.6|7723.6|7733.6|7723.6|7733.4|7723.4|2
1607360910000|2020-12-07 17:08:30|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|3
1607360920000|2020-12-07 17:08:40|7733.9|7723.9|7734.9|7724.9|7734.9|7724.9|7733.6|7723.6|4
1607360940000|2020-12-07 17:09:00|7734.6|7724.6|7733.6|7723.6|7734.6|7724.6|7733.6|7723.6|3
1607360970000|2020-12-07 17:09:30|7734.1|7724.1|7735.6|7725.6|7735.6|7725.6|7734.1|7724.1|7
1607360990000|2020-12-07 17:09:50|7735.9|7725.9|7736.6|7726.6|7736.9|7726.9|7735.9|7725.9|6
1607361010000|2020-12-07 17:10:10|7736.4|7726.4|7735.6|7725.6|7736.4|7726.4|7735.6|7725.6|2
1607361020000|2020-12-07 17:10:20|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|3
1607361030000|2020-12-07 17:10:30|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|2
1607361040000|2020-12-07 17:10:40|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607361050000|2020-12-07 17:10:50|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607361060000|2020-12-07 17:11:00|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607361070000|2020-12-07 17:11:10|7733.4|7723.4|7734.4|7724.4|7734.6|7724.6|7733.4|7723.4|3
1607361080000|2020-12-07 17:11:20|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607361100000|2020-12-07 17:11:40|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607361110000|2020-12-07 17:11:50|7734.4|7724.4|7733.6|7723.6|7734.4|7724.4|7733.6|7723.6|2
1607361120000|2020-12-07 17:12:00|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|2
1607361130000|2020-12-07 17:12:10|7732.6|7722.6|7735.4|7725.4|7735.6|7725.6|7732.6|7722.6|10
1607361150000|2020-12-07 17:12:30|7735.6|7725.6|7736.6|7726.6|7736.6|7726.6|7734.9|7724.9|6
1607361170000|2020-12-07 17:12:50|7735.9|7725.9|7735.4|7725.4|7735.9|7725.9|7734.9|7724.9|5
1607361180000|2020-12-07 17:13:00|7734.9|7724.9|7735.4|7725.4|7735.4|7725.4|7734.9|7724.9|2
1607361190000|2020-12-07 17:13:10|7735.6|7725.6|7737.6|7727.6|7737.6|7727.6|7735.6|7725.6|6
1607361200000|2020-12-07 17:13:20|7737.9|7727.9|7740.1|7730.1|7740.1|7730.1|7737.9|7727.9|10
1607361210000|2020-12-07 17:13:30|7739.6|7729.6|7738.4|7728.4|7739.6|7729.6|7738.1|7728.1|4
1607361220000|2020-12-07 17:13:40|7738.1|7728.1|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|3
1607361230000|2020-12-07 17:13:50|7738.4|7728.4|7737.1|7727.1|7738.4|7728.4|7736.9|7726.9|4
1607361240000|2020-12-07 17:14:00|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|4
1607361250000|2020-12-07 17:14:10|7736.9|7726.9|7737.4|7727.4|7737.4|7727.4|7736.9|7726.9|8
1607361260000|2020-12-07 17:14:20|7736.9|7726.9|7736.1|7726.1|7736.9|7726.9|7735.4|7725.4|8
1607361270000|2020-12-07 17:14:30|7736.4|7726.4|7735.4|7725.4|7736.4|7726.4|7735.4|7725.4|3
1607361280000|2020-12-07 17:14:40|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607361300000|2020-12-07 17:15:00|7734.9|7724.9|7736.6|7726.6|7736.6|7726.6|7734.6|7724.6|6
1607361310000|2020-12-07 17:15:10|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|2
1607361320000|2020-12-07 17:15:20|7735.6|7725.6|7736.1|7726.1|7736.1|7726.1|7735.6|7725.6|3
1607361360000|2020-12-07 17:16:00|7736.4|7726.4|7737.4|7727.4|7737.4|7727.4|7736.4|7726.4|4
1607361380000|2020-12-07 17:16:20|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|6
1607361390000|2020-12-07 17:16:30|7738.6|7728.6|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|5
1607361410000|2020-12-07 17:16:50|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|2
1607361430000|2020-12-07 17:17:10|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607361440000|2020-12-07 17:17:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607361460000|2020-12-07 17:17:40|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607361480000|2020-12-07 17:18:00|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.6|7727.6|3
1607361500000|2020-12-07 17:18:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607361510000|2020-12-07 17:18:30|7738.9|7728.9|7739.9|7729.9|7739.9|7729.9|7738.9|7728.9|5
1607361520000|2020-12-07 17:18:40|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|2
1607361530000|2020-12-07 17:18:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607361540000|2020-12-07 17:19:00|7739.4|7729.4|7740.6|7730.6|7740.6|7730.6|7739.4|7729.4|6
1607361550000|2020-12-07 17:19:10|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.9|7729.9|3
1607361570000|2020-12-07 17:19:30|7740.4|7730.4|7740.9|7730.9|7741.1|7731.1|7740.4|7730.4|3
1607361580000|2020-12-07 17:19:40|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7739.9|7729.9|2
1607361590000|2020-12-07 17:19:50|7740.1|7730.1|7740.6|7730.6|7741.1|7731.1|7740.1|7730.1|5
1607361600000|2020-12-07 17:20:00|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.9|7729.9|3
1607361610000|2020-12-07 17:20:10|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607361620000|2020-12-07 17:20:20|7739.1|7729.1|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|3
1607361630000|2020-12-07 17:20:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607361640000|2020-12-07 17:20:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607361650000|2020-12-07 17:20:50|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|3
1607361680000|2020-12-07 17:21:20|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607361690000|2020-12-07 17:21:30|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|4
1607361700000|2020-12-07 17:21:40|7738.4|7728.4|7739.1|7729.1|7739.1|7729.1|7738.4|7728.4|3
1607361710000|2020-12-07 17:21:50|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7738.4|7728.4|2
1607361720000|2020-12-07 17:22:00|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607361730000|2020-12-07 17:22:10|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|4
1607361740000|2020-12-07 17:22:20|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|3
1607361750000|2020-12-07 17:22:30|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|2
1607361760000|2020-12-07 17:22:40|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607361770000|2020-12-07 17:22:50|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|2
1607361780000|2020-12-07 17:23:00|7737.9|7727.9|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|4
1607361790000|2020-12-07 17:23:10|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|2
1607361800000|2020-12-07 17:23:20|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607361810000|2020-12-07 17:23:30|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|4
1607361820000|2020-12-07 17:23:40|7737.4|7727.4|7736.1|7726.1|7737.4|7727.4|7736.1|7726.1|5
1607361840000|2020-12-07 17:24:00|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607361850000|2020-12-07 17:24:10|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607361860000|2020-12-07 17:24:20|7735.4|7725.4|7734.6|7724.6|7735.4|7725.4|7734.6|7724.6|2
1607361870000|2020-12-07 17:24:30|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607361880000|2020-12-07 17:24:40|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607361890000|2020-12-07 17:24:50|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607361910000|2020-12-07 17:25:10|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607361920000|2020-12-07 17:25:20|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.9|7724.9|2
1607361930000|2020-12-07 17:25:30|7735.1|7725.1|7734.4|7724.4|7735.1|7725.1|7734.4|7724.4|2
1607361950000|2020-12-07 17:25:50|7734.6|7724.6|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|2
1607361960000|2020-12-07 17:26:00|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|2
1607361970000|2020-12-07 17:26:10|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|2
1607361980000|2020-12-07 17:26:20|7734.6|7724.6|7735.1|7725.1|7735.1|7725.1|7734.6|7724.6|3
1607361990000|2020-12-07 17:26:30|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607362000000|2020-12-07 17:26:40|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607362010000|2020-12-07 17:26:50|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|2
1607362020000|2020-12-07 17:27:00|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607362040000|2020-12-07 17:27:20|7735.4|7725.4|7734.1|7724.1|7735.4|7725.4|7733.9|7723.9|6
1607362050000|2020-12-07 17:27:30|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607362060000|2020-12-07 17:27:40|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|2
1607362070000|2020-12-07 17:27:50|7734.4|7724.4|7734.9|7724.9|7735.6|7725.6|7734.4|7724.4|5
1607362080000|2020-12-07 17:28:00|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607362140000|2020-12-07 17:29:00|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|3
1607362150000|2020-12-07 17:29:10|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607362190000|2020-12-07 17:29:50|7734.9|7724.9|7735.4|7725.4|7735.4|7725.4|7734.9|7724.9|2
1607362200000|2020-12-07 17:30:00|7734.9|7724.9|7736.4|7726.4|7736.4|7726.4|7734.6|7724.6|5
1607362230000|2020-12-07 17:30:30|7736.6|7726.6|7738.1|7728.1|7738.1|7728.1|7736.6|7726.6|4
1607362240000|2020-12-07 17:30:40|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607362260000|2020-12-07 17:31:00|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|2
1607362270000|2020-12-07 17:31:10|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|2
1607362280000|2020-12-07 17:31:20|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1607362290000|2020-12-07 17:31:30|7738.4|7728.4|7738.9|7728.9|7739.1|7729.1|7738.4|7728.4|5
1607362310000|2020-12-07 17:31:50|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607362320000|2020-12-07 17:32:00|7739.4|7729.4|7738.1|7728.1|7739.4|7729.4|7737.9|7727.9|4
1607362330000|2020-12-07 17:32:10|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|2
1607362340000|2020-12-07 17:32:20|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|2
1607362360000|2020-12-07 17:32:40|7739.1|7729.1|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|2
1607362390000|2020-12-07 17:33:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607362400000|2020-12-07 17:33:20|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|6
1607362420000|2020-12-07 17:33:40|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607362430000|2020-12-07 17:33:50|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|3
1607362510000|2020-12-07 17:35:10|7738.6|7728.6|7734.1|7724.1|7738.6|7728.6|7734.1|7724.1|7
1607362520000|2020-12-07 17:35:20|7733.6|7723.6|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|8
1607362530000|2020-12-07 17:35:30|7732.6|7722.6|7732.6|7722.6|7732.9|7722.9|7732.1|7722.1|7
1607362540000|2020-12-07 17:35:40|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|4
1607362550000|2020-12-07 17:35:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607362560000|2020-12-07 17:36:00|7733.1|7723.1|7734.4|7724.4|7734.6|7724.6|7733.1|7723.1|4
1607362580000|2020-12-07 17:36:20|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|2
1607362600000|2020-12-07 17:36:40|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607362610000|2020-12-07 17:36:50|7733.6|7723.6|7734.4|7724.4|7734.4|7724.4|7733.6|7723.6|2
1607362640000|2020-12-07 17:37:20|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607362720000|2020-12-07 17:38:40|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607362730000|2020-12-07 17:38:50|7734.6|7724.6|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|2
1607362750000|2020-12-07 17:39:10|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7736.1|7726.1|2
1607362770000|2020-12-07 17:39:30|7736.1|7726.1|7736.9|7726.9|7736.9|7726.9|7736.1|7726.1|3
1607362780000|2020-12-07 17:39:40|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607362790000|2020-12-07 17:39:50|7737.4|7727.4|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|3
1607362850000|2020-12-07 17:40:50|7737.9|7727.9|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|3
1607362860000|2020-12-07 17:41:00|7735.6|7725.6|7736.6|7726.6|7736.6|7726.6|7735.6|7725.6|3
1607362870000|2020-12-07 17:41:10|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607362890000|2020-12-07 17:41:30|7736.6|7726.6|7736.9|7726.9|7736.9|7726.9|7736.6|7726.6|2
1607362900000|2020-12-07 17:41:40|7736.6|7726.6|7735.6|7725.6|7736.6|7726.6|7735.6|7725.6|3
1607362920000|2020-12-07 17:42:00|7735.9|7725.9|7736.4|7726.4|7736.6|7726.6|7735.9|7725.9|4
1607362930000|2020-12-07 17:42:10|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607362940000|2020-12-07 17:42:20|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607362960000|2020-12-07 17:42:40|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607362980000|2020-12-07 17:43:00|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607362990000|2020-12-07 17:43:10|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607363000000|2020-12-07 17:43:20|7738.4|7728.4|7739.1|7729.1|7739.1|7729.1|7738.4|7728.4|4
1607363030000|2020-12-07 17:43:50|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1607363040000|2020-12-07 17:44:00|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|2
1607363060000|2020-12-07 17:44:20|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|4
1607363070000|2020-12-07 17:44:30|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607363100000|2020-12-07 17:45:00|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|2
1607363110000|2020-12-07 17:45:10|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|3
1607363150000|2020-12-07 17:45:50|7740.9|7730.9|7739.9|7729.9|7740.9|7730.9|7739.9|7729.9|4
1607363160000|2020-12-07 17:46:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607363170000|2020-12-07 17:46:10|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|3
1607363190000|2020-12-07 17:46:30|7740.4|7730.4|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|4
1607363200000|2020-12-07 17:46:40|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607363220000|2020-12-07 17:47:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607363230000|2020-12-07 17:47:10|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607363250000|2020-12-07 17:47:30|7740.9|7730.9|7740.6|7730.6|7740.9|7730.9|7740.4|7730.4|4
1607363280000|2020-12-07 17:48:00|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1607363290000|2020-12-07 17:48:10|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|2
1607363300000|2020-12-07 17:48:20|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|3
1607363320000|2020-12-07 17:48:40|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|2
1607363330000|2020-12-07 17:48:50|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|2
1607363340000|2020-12-07 17:49:00|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7741.4|7731.4|2
1607363350000|2020-12-07 17:49:10|7742.4|7732.4|7741.1|7731.1|7742.4|7732.4|7741.1|7731.1|3
1607363360000|2020-12-07 17:49:20|7740.9|7730.9|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|2
1607363380000|2020-12-07 17:49:40|7740.6|7730.6|7741.4|7731.4|7741.6|7731.6|7740.6|7730.6|4
1607363390000|2020-12-07 17:49:50|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1607363420000|2020-12-07 17:50:20|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|2
1607363430000|2020-12-07 17:50:30|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|3
1607363450000|2020-12-07 17:50:50|7743.1|7733.1|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|4
1607363460000|2020-12-07 17:51:00|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|3
1607363470000|2020-12-07 17:51:10|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|3
1607363480000|2020-12-07 17:51:20|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|3
1607363500000|2020-12-07 17:51:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607363510000|2020-12-07 17:51:50|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|2
1607363530000|2020-12-07 17:52:10|7744.1|7734.1|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|8
1607363540000|2020-12-07 17:52:20|7743.6|7733.6|7744.1|7734.1|7744.4|7734.4|7743.4|7733.4|6
1607363550000|2020-12-07 17:52:30|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607363590000|2020-12-07 17:53:10|7744.6|7734.6|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|2
1607363600000|2020-12-07 17:53:20|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607363620000|2020-12-07 17:53:40|7745.1|7735.1|7743.4|7733.4|7745.1|7735.1|7743.4|7733.4|4
1607363630000|2020-12-07 17:53:50|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607363650000|2020-12-07 17:54:10|7743.9|7733.9|7745.9|7735.9|7745.9|7735.9|7743.9|7733.9|4
1607363660000|2020-12-07 17:54:20|7745.6|7735.6|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|4
1607363670000|2020-12-07 17:54:30|7745.1|7735.1|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|3
1607363680000|2020-12-07 17:54:40|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607363690000|2020-12-07 17:54:50|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607363710000|2020-12-07 17:55:10|7745.3|7735.3|7745.3|7735.3|7745.3|7735.3|7745|7735|3
1607363720000|2020-12-07 17:55:20|7745.8|7735.8|7745.1|7735.1|7745.8|7735.8|7745.1|7735.1|3
1607363740000|2020-12-07 17:55:40|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607363750000|2020-12-07 17:55:50|7745.3|7735.3|7745.3|7735.3|7745.5|7735.5|7745|7735|5
1607363760000|2020-12-07 17:56:00|7745.8|7735.8|7745.8|7735.8|7745.8|7735.8|7745.8|7735.8|1
1607363770000|2020-12-07 17:56:10|7745.5|7735.5|7745.4|7735.4|7745.5|7735.5|7745.4|7735.4|2
1607363780000|2020-12-07 17:56:20|7745.3|7735.3|7744.6|7734.6|7745.3|7735.3|7744.6|7734.6|3
1607363790000|2020-12-07 17:56:30|7744.8|7734.8|7744.8|7734.8|7744.8|7734.8|7744.8|7734.8|1
1607363800000|2020-12-07 17:56:40|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607363810000|2020-12-07 17:56:50|7744.6|7734.6|7743.8|7733.8|7744.9|7734.9|7743.8|7733.8|4
1607363820000|2020-12-07 17:57:00|7744|7734|7743.8|7733.8|7744.1|7734.1|7743.8|7733.8|3
1607363830000|2020-12-07 17:57:10|7744|7734|7744.9|7734.9|7744.9|7734.9|7744|7734|5
1607363840000|2020-12-07 17:57:20|7745.1|7735.1|7744.9|7734.9|7745.3|7735.3|7744.9|7734.9|3
1607363860000|2020-12-07 17:57:40|7744.8|7734.8|7744|7734|7744.8|7734.8|7744|7734|2
1607363870000|2020-12-07 17:57:50|7744.4|7734.4|7744|7734|7744.4|7734.4|7743.8|7733.8|4
1607363880000|2020-12-07 17:58:00|7743.9|7733.9|7741.9|7731.9|7743.9|7733.9|7741.8|7731.8|13
1607363890000|2020-12-07 17:58:10|7742|7732|7742.8|7732.8|7742.8|7732.8|7741.9|7731.9|9
1607363900000|2020-12-07 17:58:20|7742.9|7732.9|7744.5|7734.5|7744.5|7734.5|7742.9|7732.9|5
1607363910000|2020-12-07 17:58:30|7744.8|7734.8|7745.4|7735.4|7745.4|7735.4|7744.8|7734.8|3
1607363920000|2020-12-07 17:58:40|7745.3|7735.3|7744|7734|7745.3|7735.3|7743.8|7733.8|6
1607363930000|2020-12-07 17:58:50|7744.3|7734.3|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|4
1607363940000|2020-12-07 17:59:00|7743.4|7733.4|7744.6|7734.6|7745.1|7735.1|7743.1|7733.1|13
1607363950000|2020-12-07 17:59:10|7744.8|7734.8|7744.6|7734.6|7745.5|7735.5|7744.6|7734.6|11
1607363960000|2020-12-07 17:59:20|7744.5|7734.5|7744|7734|7744.5|7734.5|7744|7734|2
1607389320000|2020-12-08 01:02:00|7712.4|7702.4|7712.4|7702.4|7713.9|7703.9|7712.4|7702.4|11
1607389330000|2020-12-08 01:02:10|7712.1|7702.1|7711.9|7701.9|7712.1|7702.1|7711.9|7701.9|2
1607389340000|2020-12-08 01:02:20|7711.4|7701.4|7708.4|7698.4|7711.4|7701.4|7708.4|7698.4|8
1607389350000|2020-12-08 01:02:30|7708.1|7698.1|7708.9|7698.9|7708.9|7698.9|7707.9|7697.9|10
1607389360000|2020-12-08 01:02:40|7708.6|7698.6|7709.1|7699.1|7709.1|7699.1|7707.9|7697.9|10
1607389370000|2020-12-08 01:02:50|7709.6|7699.6|7708.1|7698.1|7709.6|7699.6|7707.6|7697.6|9
1607389380000|2020-12-08 01:03:00|7707.4|7697.4|7703.4|7693.4|7707.4|7697.4|7702.9|7692.9|19
1607389390000|2020-12-08 01:03:10|7703.6|7693.6|7704.3|7694.3|7704.6|7694.6|7703.6|7693.6|5
1607389400000|2020-12-08 01:03:20|7704.1|7694.1|7703.4|7693.4|7704.1|7694.1|7703.4|7693.4|5
1607389410000|2020-12-08 01:03:30|7703.6|7693.6|7701.4|7691.4|7704.1|7694.1|7700.1|7690.1|15
1607389420000|2020-12-08 01:03:40|7701.6|7691.6|7704.4|7694.4|7705.1|7695.1|7701.6|7691.6|14
1607389430000|2020-12-08 01:03:50|7704.1|7694.1|7703.1|7693.1|7704.1|7694.1|7702.6|7692.6|15
1607389440000|2020-12-08 01:04:00|7702.9|7692.9|7705.9|7695.9|7705.9|7695.9|7702.9|7692.9|10
1607389450000|2020-12-08 01:04:10|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.1|7695.1|4
1607389460000|2020-12-08 01:04:20|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|2
1607389470000|2020-12-08 01:04:30|7705.4|7695.4|7704.9|7694.9|7705.9|7695.9|7704.9|7694.9|11
1607389480000|2020-12-08 01:04:40|7704.4|7694.4|7704.9|7694.9|7704.9|7694.9|7702.1|7692.1|15
1607389490000|2020-12-08 01:04:50|7704.6|7694.6|7707.4|7697.4|7707.6|7697.6|7704.1|7694.1|18
1607389500000|2020-12-08 01:05:00|7707.6|7697.6|7705.6|7695.6|7708.4|7698.4|7705.6|7695.6|11
1607389510000|2020-12-08 01:05:10|7705.9|7695.9|7706.9|7696.9|7706.9|7696.9|7704.1|7694.1|16
1607389520000|2020-12-08 01:05:20|7707.6|7697.6|7708.4|7698.4|7708.9|7698.9|7707.4|7697.4|15
1607389530000|2020-12-08 01:05:30|7708.1|7698.1|7707.1|7697.1|7708.1|7698.1|7706.4|7696.4|11
1607389540000|2020-12-08 01:05:40|7707.4|7697.4|7707.4|7697.4|7707.6|7697.6|7707.1|7697.1|4
1607389550000|2020-12-08 01:05:50|7707.1|7697.1|7706.9|7696.9|7707.4|7697.4|7706.8|7696.8|7
1607389560000|2020-12-08 01:06:00|7707.1|7697.1|7707.4|7697.4|7708.1|7698.1|7706.6|7696.6|11
1607389570000|2020-12-08 01:06:10|7707.1|7697.1|7708.1|7698.1|7708.1|7698.1|7707|7697|6
1607389580000|2020-12-08 01:06:20|7708.4|7698.4|7711.1|7701.1|7711.1|7701.1|7708.4|7698.4|5
1607389590000|2020-12-08 01:06:30|7710.9|7700.9|7709.6|7699.6|7710.9|7700.9|7709.6|7699.6|7
1607389600000|2020-12-08 01:06:40|7709.4|7699.4|7710.5|7700.5|7710.5|7700.5|7709.4|7699.4|6
1607389620000|2020-12-08 01:07:00|7710.6|7700.6|7711.6|7701.6|7711.6|7701.6|7710.4|7700.4|11
1607389630000|2020-12-08 01:07:10|7711.9|7701.9|7712.9|7702.9|7713.6|7703.6|7711.9|7701.9|6
1607389640000|2020-12-08 01:07:20|7713.1|7703.1|7715.6|7705.6|7715.6|7705.6|7713.1|7703.1|10
1607389650000|2020-12-08 01:07:30|7715.9|7705.9|7716.1|7706.1|7716.6|7706.6|7715.3|7705.3|8
1607389660000|2020-12-08 01:07:40|7716|7706|7716.4|7706.4|7716.4|7706.4|7715.4|7705.4|8
1607389670000|2020-12-08 01:07:50|7716.1|7706.1|7717.4|7707.4|7717.4|7707.4|7714.4|7704.4|12
1607389680000|2020-12-08 01:08:00|7718.4|7708.4|7715.9|7705.9|7718.4|7708.4|7715.9|7705.9|11
1607389700000|2020-12-08 01:08:20|7716|7706|7716.1|7706.1|7717.4|7707.4|7716|7706|6
1607389710000|2020-12-08 01:08:30|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|1
1607389720000|2020-12-08 01:08:40|7715.6|7705.6|7714.4|7704.4|7715.6|7705.6|7714.4|7704.4|4
1607389730000|2020-12-08 01:08:50|7714.5|7704.5|7714.6|7704.6|7714.6|7704.6|7714.5|7704.5|2
1607389740000|2020-12-08 01:09:00|7714.9|7704.9|7715.6|7705.6|7715.6|7705.6|7714.9|7704.9|2
1607389750000|2020-12-08 01:09:10|7715.4|7705.4|7713.6|7703.6|7715.4|7705.4|7713.6|7703.6|6
1607389770000|2020-12-08 01:09:30|7713.4|7703.4|7714.4|7704.4|7714.4|7704.4|7713.1|7703.1|5
1607389780000|2020-12-08 01:09:40|7714.6|7704.6|7713.4|7703.4|7714.6|7704.6|7713.4|7703.4|6
1607389790000|2020-12-08 01:09:50|7713.1|7703.1|7713.6|7703.6|7713.6|7703.6|7712.6|7702.6|5
1607389800000|2020-12-08 01:10:00|7713.8|7703.8|7714.5|7704.5|7714.5|7704.5|7713.8|7703.8|4
1607389810000|2020-12-08 01:10:10|7714.9|7704.9|7716.4|7706.4|7716.4|7706.4|7714.9|7704.9|6
1607389820000|2020-12-08 01:10:20|7716.5|7706.5|7717.5|7707.5|7717.5|7707.5|7716.5|7706.5|10
1607389830000|2020-12-08 01:10:30|7717.6|7707.6|7721.1|7711.1|7722.1|7712.1|7717.6|7707.6|18
1607389840000|2020-12-08 01:10:40|7721.4|7711.4|7722.1|7712.1|7722.1|7712.1|7721.4|7711.4|7
1607389850000|2020-12-08 01:10:50|7721.9|7711.9|7719.6|7709.6|7721.9|7711.9|7719.6|7709.6|13
1607389860000|2020-12-08 01:11:00|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|7720.1|7710.1|1
1607389880000|2020-12-08 01:11:20|7719.9|7709.9|7717.9|7707.9|7719.9|7709.9|7717.1|7707.1|13
1607389890000|2020-12-08 01:11:30|7718.1|7708.1|7718.4|7708.4|7718.4|7708.4|7718.1|7708.1|6
1607389900000|2020-12-08 01:11:40|7718.6|7708.6|7718.6|7708.6|7718.6|7708.6|7718.1|7708.1|6
1607389910000|2020-12-08 01:11:50|7718.9|7708.9|7718.5|7708.5|7718.9|7708.9|7717.4|7707.4|9
1607389920000|2020-12-08 01:12:00|7717.8|7707.8|7719.1|7709.1|7719.1|7709.1|7717.8|7707.8|7
1607389930000|2020-12-08 01:12:10|7719.4|7709.4|7718.4|7708.4|7719.6|7709.6|7718.4|7708.4|9
1607389940000|2020-12-08 01:12:20|7718.6|7708.6|7717.5|7707.5|7718.9|7708.9|7717.5|7707.5|9
1607389950000|2020-12-08 01:12:30|7717.6|7707.6|7718.1|7708.1|7718.6|7708.6|7717.6|7707.6|5
1607389960000|2020-12-08 01:12:40|7718.4|7708.4|7718.9|7708.9|7718.9|7708.9|7718.4|7708.4|2
1607389970000|2020-12-08 01:12:50|7718.6|7708.6|7714.6|7704.6|7718.6|7708.6|7714.6|7704.6|5
1607389980000|2020-12-08 01:13:00|7714.9|7704.9|7714.6|7704.6|7715.6|7705.6|7714.6|7704.6|5
1607389990000|2020-12-08 01:13:10|7714.9|7704.9|7715.3|7705.3|7715.5|7705.5|7714.9|7704.9|3
1607390000000|2020-12-08 01:13:20|7715.5|7705.5|7715.6|7705.6|7715.6|7705.6|7715.1|7705.1|4
1607390010000|2020-12-08 01:13:30|7715.3|7705.3|7714.1|7704.1|7715.3|7705.3|7714.1|7704.1|4
1607390020000|2020-12-08 01:13:40|7713.6|7703.6|7712.6|7702.6|7713.6|7703.6|7712.6|7702.6|4
1607390030000|2020-12-08 01:13:50|7712.4|7702.4|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|2
1607390050000|2020-12-08 01:14:10|7712.9|7702.9|7714.4|7704.4|7714.4|7704.4|7712.9|7702.9|8
1607390060000|2020-12-08 01:14:20|7714.6|7704.6|7713.9|7703.9|7714.6|7704.6|7713.9|7703.9|4
1607390070000|2020-12-08 01:14:30|7714.1|7704.1|7714.4|7704.4|7714.4|7704.4|7713.6|7703.6|6
1607390080000|2020-12-08 01:14:40|7714.8|7704.8|7713.6|7703.6|7714.8|7704.8|7713.6|7703.6|2
1607390090000|2020-12-08 01:14:50|7713.4|7703.4|7712.9|7702.9|7713.4|7703.4|7712.9|7702.9|2
1607390100000|2020-12-08 01:15:00|7712.6|7702.6|7711.6|7701.6|7712.6|7702.6|7711.3|7701.3|9
1607390110000|2020-12-08 01:15:10|7711.8|7701.8|7713.3|7703.3|7713.3|7703.3|7711.8|7701.8|7
1607390120000|2020-12-08 01:15:20|7713.6|7703.6|7713.1|7703.1|7714.4|7704.4|7713.1|7703.1|10
1607390130000|2020-12-08 01:15:30|7712.9|7702.9|7711.9|7701.9|7712.9|7702.9|7711.9|7701.9|2
1607390140000|2020-12-08 01:15:40|7711.6|7701.6|7710.1|7700.1|7711.6|7701.6|7710.1|7700.1|6
1607390150000|2020-12-08 01:15:50|7710.5|7700.5|7709.6|7699.6|7710.5|7700.5|7709.6|7699.6|5
1607390160000|2020-12-08 01:16:00|7709.9|7699.9|7710.4|7700.4|7710.9|7700.9|7709.6|7699.6|8
1607390170000|2020-12-08 01:16:10|7710.1|7700.1|7708.3|7698.3|7710.1|7700.1|7707.6|7697.6|9
1607390180000|2020-12-08 01:16:20|7708.6|7698.6|7709.4|7699.4|7709.4|7699.4|7708.6|7698.6|3
1607390190000|2020-12-08 01:16:30|7709.1|7699.1|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|2
1607390200000|2020-12-08 01:16:40|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607390210000|2020-12-08 01:16:50|7708.9|7698.9|7707.6|7697.6|7708.9|7698.9|7707.4|7697.4|6
1607390220000|2020-12-08 01:17:00|7707.4|7697.4|7709.1|7699.1|7710.1|7700.1|7706.9|7696.9|15
1607390230000|2020-12-08 01:17:10|7708.9|7698.9|7709.4|7699.4|7709.4|7699.4|7708.6|7698.6|7
1607390240000|2020-12-08 01:17:20|7709.6|7699.6|7709.6|7699.6|7709.6|7699.6|7709.1|7699.1|7
1607390250000|2020-12-08 01:17:30|7710.9|7700.9|7711.5|7701.5|7711.9|7701.9|7710.9|7700.9|9
1607390260000|2020-12-08 01:17:40|7711.4|7701.4|7711.6|7701.6|7711.6|7701.6|7710.9|7700.9|5
1607390270000|2020-12-08 01:17:50|7711.4|7701.4|7713.1|7703.1|7713.1|7703.1|7711.1|7701.1|4
1607390280000|2020-12-08 01:18:00|7713.3|7703.3|7712.6|7702.6|7713.4|7703.4|7712.4|7702.4|9
1607390290000|2020-12-08 01:18:10|7712.1|7702.1|7712.6|7702.6|7712.6|7702.6|7712.1|7702.1|4
1607390300000|2020-12-08 01:18:20|7712.4|7702.4|7713.9|7703.9|7714.1|7704.1|7712.1|7702.1|8
1607390310000|2020-12-08 01:18:30|7713.3|7703.3|7713.5|7703.5|7713.9|7703.9|7712.4|7702.4|10
1607390320000|2020-12-08 01:18:40|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|1
1607390330000|2020-12-08 01:18:50|7714.1|7704.1|7714.4|7704.4|7714.4|7704.4|7714.1|7704.1|2
1607390340000|2020-12-08 01:19:00|7714.6|7704.6|7714.9|7704.9|7715.3|7705.3|7714.6|7704.6|4
1607390350000|2020-12-08 01:19:10|7715.1|7705.1|7715.4|7705.4|7715.4|7705.4|7715.1|7705.1|2
1607390360000|2020-12-08 01:19:20|7715.1|7705.1|7714.9|7704.9|7716.1|7706.1|7714.1|7704.1|16
1607390370000|2020-12-08 01:19:30|7715.4|7705.4|7714.9|7704.9|7716.6|7706.6|7713.4|7703.4|13
1607390380000|2020-12-08 01:19:40|7714.6|7704.6|7713.6|7703.6|7715.1|7705.1|7713.6|7703.6|8
1607390390000|2020-12-08 01:19:50|7713.4|7703.4|7712.6|7702.6|7713.6|7703.6|7712.6|7702.6|13
1607390400000|2020-12-08 01:20:00|7712.1|7702.1|7712.1|7702.1|7712.1|7702.1|7711.9|7701.9|3
1607390410000|2020-12-08 01:20:10|7712.4|7702.4|7709.9|7699.9|7712.9|7702.9|7709.9|7699.9|12
1607390420000|2020-12-08 01:20:20|7710.1|7700.1|7712.1|7702.1|7712.1|7702.1|7709.9|7699.9|5
1607390430000|2020-12-08 01:20:30|7712.4|7702.4|7711.4|7701.4|7712.4|7702.4|7711.1|7701.1|7
1607390440000|2020-12-08 01:20:40|7711.6|7701.6|7711.5|7701.5|7711.9|7701.9|7711.5|7701.5|4
1607390450000|2020-12-08 01:20:50|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|1
1607390460000|2020-12-08 01:21:00|7711.6|7701.6|7711.6|7701.6|7711.9|7701.9|7711.5|7701.5|4
1607390470000|2020-12-08 01:21:10|7711.9|7701.9|7712.1|7702.1|7713.6|7703.6|7711.9|7701.9|13
1607390480000|2020-12-08 01:21:20|7711.9|7701.9|7710.9|7700.9|7711.9|7701.9|7708.9|7698.9|11
1607390490000|2020-12-08 01:21:30|7710.6|7700.6|7710.6|7700.6|7711.1|7701.1|7710.6|7700.6|8
1607390500000|2020-12-08 01:21:40|7710.4|7700.4|7711.1|7701.1|7711.4|7701.4|7709.9|7699.9|9
1607390510000|2020-12-08 01:21:50|7711.4|7701.4|7711.4|7701.4|7711.4|7701.4|7711.1|7701.1|8
1607390520000|2020-12-08 01:22:00|7711.3|7701.3|7711.4|7701.4|7711.4|7701.4|7711.3|7701.3|2
1607390540000|2020-12-08 01:22:20|7711.5|7701.5|7713.6|7703.6|7713.6|7703.6|7711.5|7701.5|6
1607390560000|2020-12-08 01:22:40|7713.9|7703.9|7714.1|7704.1|7714.6|7704.6|7713.9|7703.9|8
1607390570000|2020-12-08 01:22:50|7714.6|7704.6|7714.6|7704.6|7715.4|7705.4|7714.1|7704.1|7
1607390580000|2020-12-08 01:23:00|7714.1|7704.1|7715.1|7705.1|7715.1|7705.1|7714.1|7704.1|2
1607390590000|2020-12-08 01:23:10|7714.1|7704.1|7713.9|7703.9|7714.3|7704.3|7713.9|7703.9|4
1607390600000|2020-12-08 01:23:20|7713.6|7703.6|7713.4|7703.4|7713.6|7703.6|7713.3|7703.3|4
1607390610000|2020-12-08 01:23:30|7713.6|7703.6|7714.1|7704.1|7714.1|7704.1|7713.6|7703.6|2
1607390620000|2020-12-08 01:23:40|7714.6|7704.6|7715.6|7705.6|7715.6|7705.6|7714.3|7704.3|6
1607390630000|2020-12-08 01:23:50|7715.9|7705.9|7716.6|7706.6|7716.9|7706.9|7715.9|7705.9|5
1607390640000|2020-12-08 01:24:00|7716.4|7706.4|7715.9|7705.9|7716.4|7706.4|7715.9|7705.9|3
1607390650000|2020-12-08 01:24:10|7715.6|7705.6|7716|7706|7716|7706|7715.4|7705.4|5
1607390660000|2020-12-08 01:24:20|7716.1|7706.1|7716.9|7706.9|7716.9|7706.9|7716.1|7706.1|3
1607390670000|2020-12-08 01:24:30|7716.6|7706.6|7716.6|7706.6|7716.6|7706.6|7716.4|7706.4|3
1607390680000|2020-12-08 01:24:40|7716.4|7706.4|7716.1|7706.1|7716.4|7706.4|7715.9|7705.9|4
1607390690000|2020-12-08 01:24:50|7716.4|7706.4|7716.1|7706.1|7716.4|7706.4|7716.1|7706.1|2
1607390700000|2020-12-08 01:25:00|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.6|7705.6|2
1607390710000|2020-12-08 01:25:10|7715.9|7705.9|7714.1|7704.1|7715.9|7705.9|7714.1|7704.1|6
1607390730000|2020-12-08 01:25:30|7713.8|7703.8|7714.4|7704.4|7714.4|7704.4|7713.6|7703.6|7
1607390740000|2020-12-08 01:25:40|7714.6|7704.6|7714.9|7704.9|7715.5|7705.5|7714.4|7704.4|9
1607390760000|2020-12-08 01:26:00|7715|7705|7715.8|7705.8|7715.8|7705.8|7715|7705|2
1607390770000|2020-12-08 01:26:10|7715.4|7705.4|7715.9|7705.9|7715.9|7705.9|7715.4|7705.4|2
1607390780000|2020-12-08 01:26:20|7715.6|7705.6|7716.4|7706.4|7716.4|7706.4|7715.6|7705.6|4
1607390790000|2020-12-08 01:26:30|7716.6|7706.6|7716.4|7706.4|7716.6|7706.6|7716.1|7706.1|4
1607390800000|2020-12-08 01:26:40|7716.5|7706.5|7716.4|7706.4|7716.6|7706.6|7715.8|7705.8|9
1607390810000|2020-12-08 01:26:50|7716.8|7706.8|7716.4|7706.4|7718.3|7708.3|7715.9|7705.9|15
1607390820000|2020-12-08 01:27:00|7716.1|7706.1|7717.1|7707.1|7718.9|7708.9|7715.6|7705.6|22
1607390830000|2020-12-08 01:27:10|7716.9|7706.9|7718.1|7708.1|7718.9|7708.9|7716.9|7706.9|13
1607390840000|2020-12-08 01:27:20|7717.9|7707.9|7718.6|7708.6|7718.9|7708.9|7716.6|7706.6|17
1607390850000|2020-12-08 01:27:30|7718.4|7708.4|7719|7709|7719|7709|7716.6|7706.6|15
1607390860000|2020-12-08 01:27:40|7718.9|7708.9|7718.4|7708.4|7718.9|7708.9|7717.9|7707.9|10
1607390870000|2020-12-08 01:27:50|7718.1|7708.1|7719.1|7709.1|7719.1|7709.1|7718.1|7708.1|11
1607390880000|2020-12-08 01:28:00|7719.4|7709.4|7717.6|7707.6|7719.4|7709.4|7717.4|7707.4|6
1607390890000|2020-12-08 01:28:10|7717.1|7707.1|7717.1|7707.1|7717.6|7707.6|7717.1|7707.1|4
1607390900000|2020-12-08 01:28:20|7717.4|7707.4|7717.9|7707.9|7717.9|7707.9|7717.4|7707.4|4
1607390910000|2020-12-08 01:28:30|7717.6|7707.6|7717.9|7707.9|7717.9|7707.9|7717.6|7707.6|4
1607390920000|2020-12-08 01:28:40|7717.6|7707.6|7716.1|7706.1|7717.6|7707.6|7715.9|7705.9|9
1607390930000|2020-12-08 01:28:50|7715.9|7705.9|7714.6|7704.6|7716.1|7706.1|7714.6|7704.6|10
1607390940000|2020-12-08 01:29:00|7714.4|7704.4|7713.1|7703.1|7714.4|7704.4|7713.1|7703.1|3
1607390950000|2020-12-08 01:29:10|7712.9|7702.9|7712.1|7702.1|7713.1|7703.1|7712.1|7702.1|8
1607390960000|2020-12-08 01:29:20|7711.9|7701.9|7712.1|7702.1|7712.1|7702.1|7711.9|7701.9|2
1607390970000|2020-12-08 01:29:30|7711.9|7701.9|7711.9|7701.9|7711.9|7701.9|7711.1|7701.1|8
1607390980000|2020-12-08 01:29:40|7712.1|7702.1|7711.9|7701.9|7712.1|7702.1|7711.6|7701.6|3
1607390990000|2020-12-08 01:29:50|7712.1|7702.1|7711.9|7701.9|7712.4|7702.4|7711.9|7701.9|6
1607391000000|2020-12-08 01:30:00|7712.1|7702.1|7710.6|7700.6|7712.1|7702.1|7710.6|7700.6|6
1607391010000|2020-12-08 01:30:10|7710.9|7700.9|7710.9|7700.9|7711.4|7701.4|7710.6|7700.6|10
1607391020000|2020-12-08 01:30:20|7711.1|7701.1|7711.6|7701.6|7711.6|7701.6|7710.9|7700.9|9
1607391030000|2020-12-08 01:30:30|7711.4|7701.4|7711.6|7701.6|7711.6|7701.6|7711.1|7701.1|4
1607391040000|2020-12-08 01:30:40|7711.8|7701.8|7711.9|7701.9|7712.1|7702.1|7711.8|7701.8|4
1607391050000|2020-12-08 01:30:50|7711.4|7701.4|7709.5|7699.5|7711.4|7701.4|7709.5|7699.5|8
1607391060000|2020-12-08 01:31:00|7709.3|7699.3|7707.5|7697.5|7709.3|7699.3|7707.1|7697.1|11
1607391070000|2020-12-08 01:31:10|7707.4|7697.4|7705.9|7695.9|7707.4|7697.4|7705.9|7695.9|11
1607391080000|2020-12-08 01:31:20|7706.1|7696.1|7708.6|7698.6|7709.3|7699.3|7706.1|7696.1|9
1607391090000|2020-12-08 01:31:30|7708.4|7698.4|7707.1|7697.1|7708.4|7698.4|7706.6|7696.6|14
1607391100000|2020-12-08 01:31:40|7707.6|7697.6|7708.8|7698.8|7708.8|7698.8|7706.6|7696.6|16
1607391110000|2020-12-08 01:31:50|7709.1|7699.1|7708.1|7698.1|7710.1|7700.1|7707.9|7697.9|15
1607391120000|2020-12-08 01:32:00|7708.4|7698.4|7708.6|7698.6|7708.9|7698.9|7707.4|7697.4|15
1607391130000|2020-12-08 01:32:10|7708.9|7698.9|7708.6|7698.6|7708.9|7698.9|7708.5|7698.5|4
1607391140000|2020-12-08 01:32:20|7708.9|7698.9|7708.6|7698.6|7709.1|7699.1|7708.4|7698.4|7
1607391150000|2020-12-08 01:32:30|7708.4|7698.4|7707.3|7697.3|7708.4|7698.4|7707.3|7697.3|6
1607391160000|2020-12-08 01:32:40|7707.4|7697.4|7707.1|7697.1|7707.6|7697.6|7707.1|7697.1|8
1607391170000|2020-12-08 01:32:50|7707.4|7697.4|7707.9|7697.9|7707.9|7697.9|7707.4|7697.4|3
1607391180000|2020-12-08 01:33:00|7707.4|7697.4|7708.1|7698.1|7708.1|7698.1|7707.1|7697.1|8
1607391190000|2020-12-08 01:33:10|7708.3|7698.3|7708.5|7698.5|7708.5|7698.5|7708.1|7698.1|5
1607391200000|2020-12-08 01:33:20|7708.1|7698.1|7708.5|7698.5|7708.6|7698.6|7708.1|7698.1|4
1607391210000|2020-12-08 01:33:30|7708.1|7698.1|7706.6|7696.6|7708.4|7698.4|7706.6|7696.6|9
1607391220000|2020-12-08 01:33:40|7706.1|7696.1|7707.1|7697.1|7707.1|7697.1|7705.6|7695.6|11
1607391230000|2020-12-08 01:33:50|7706.9|7696.9|7707.1|7697.1|7707.1|7697.1|7706.6|7696.6|4
1607391240000|2020-12-08 01:34:00|7707.3|7697.3|7705.9|7695.9|7707.6|7697.6|7705.9|7695.9|9
1607391250000|2020-12-08 01:34:10|7705.4|7695.4|7704.6|7694.6|7706.1|7696.1|7704.6|7694.6|11
1607391260000|2020-12-08 01:34:20|7705.1|7695.1|7705.6|7695.6|7706|7696|7704.6|7694.6|9
1607391270000|2020-12-08 01:34:30|7705.4|7695.4|7705.6|7695.6|7706.6|7696.6|7705.4|7695.4|9
1607391280000|2020-12-08 01:34:40|7705.4|7695.4|7705.6|7695.6|7706.1|7696.1|7705.1|7695.1|13
1607391290000|2020-12-08 01:34:50|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7704.6|7694.6|10
1607391300000|2020-12-08 01:35:00|7705.4|7695.4|7706.4|7696.4|7706.4|7696.4|7704.6|7694.6|11
1607391310000|2020-12-08 01:35:10|7706.6|7696.6|7707.1|7697.1|7707.4|7697.4|7706.6|7696.6|9
1607391320000|2020-12-08 01:35:20|7707.4|7697.4|7707.6|7697.6|7707.6|7697.6|7706.1|7696.1|12
1607391330000|2020-12-08 01:35:30|7707.9|7697.9|7707.9|7697.9|7708.1|7698.1|7707.1|7697.1|8
1607391340000|2020-12-08 01:35:40|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607391350000|2020-12-08 01:35:50|7708.4|7698.4|7709.4|7699.4|7709.6|7699.6|7708.4|7698.4|6
1607391360000|2020-12-08 01:36:00|7709.6|7699.6|7710.1|7700.1|7710.1|7700.1|7709.6|7699.6|5
1607391380000|2020-12-08 01:36:20|7710.4|7700.4|7712.1|7702.1|7712.6|7702.6|7710.1|7700.1|17
1607391390000|2020-12-08 01:36:30|7711.9|7701.9|7712.1|7702.1|7712.4|7702.4|7711.1|7701.1|8
1607391400000|2020-12-08 01:36:40|7712.5|7702.5|7712.9|7702.9|7713.1|7703.1|7712.5|7702.5|4
1607391410000|2020-12-08 01:36:50|7712.6|7702.6|7711.9|7701.9|7712.6|7702.6|7711.9|7701.9|3
1607391420000|2020-12-08 01:37:00|7711.4|7701.4|7711.8|7701.8|7712.4|7702.4|7711.4|7701.4|8
1607391430000|2020-12-08 01:37:10|7712|7702|7712.6|7702.6|7712.8|7702.8|7712|7702|10
1607391440000|2020-12-08 01:37:20|7712.4|7702.4|7712.9|7702.9|7713.1|7703.1|7712.3|7702.3|5
1607391450000|2020-12-08 01:37:30|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7711.9|7701.9|8
1607391460000|2020-12-08 01:37:40|7712.4|7702.4|7712.5|7702.5|7712.6|7702.6|7712.3|7702.3|5
1607391470000|2020-12-08 01:37:50|7712.3|7702.3|7711.6|7701.6|7712.3|7702.3|7711.6|7701.6|6
1607391480000|2020-12-08 01:38:00|7712|7702|7712.1|7702.1|7713.4|7703.4|7712|7702|7
1607391490000|2020-12-08 01:38:10|7711.9|7701.9|7712.4|7702.4|7712.4|7702.4|7711.6|7701.6|7
1607391500000|2020-12-08 01:38:20|7712.6|7702.6|7712.6|7702.6|7713.4|7703.4|7712.6|7702.6|6
1607391510000|2020-12-08 01:38:30|7712.9|7702.9|7713.4|7703.4|7713.4|7703.4|7712.9|7702.9|3
1607391520000|2020-12-08 01:38:40|7713.6|7703.6|7714.1|7704.1|7714.1|7704.1|7713.6|7703.6|5
1607391530000|2020-12-08 01:38:50|7714.6|7704.6|7714.3|7704.3|7714.9|7704.9|7714.1|7704.1|9
1607391540000|2020-12-08 01:39:00|7714.6|7704.6|7714.8|7704.8|7714.8|7704.8|7714.4|7704.4|4
1607391550000|2020-12-08 01:39:10|7714.6|7704.6|7713.6|7703.6|7714.6|7704.6|7713.6|7703.6|4
1607391560000|2020-12-08 01:39:20|7713.4|7703.4|7713.6|7703.6|7713.6|7703.6|7713.4|7703.4|2
1607391580000|2020-12-08 01:39:40|7714.3|7704.3|7713.9|7703.9|7714.6|7704.6|7713.9|7703.9|9
1607391590000|2020-12-08 01:39:50|7713.8|7703.8|7711.4|7701.4|7713.8|7703.8|7711.4|7701.4|11
1607391600000|2020-12-08 01:40:00|7711.6|7701.6|7710.1|7700.1|7712.1|7702.1|7710.1|7700.1|11
1607391610000|2020-12-08 01:40:10|7709.9|7699.9|7708.4|7698.4|7709.9|7699.9|7708.4|7698.4|9
1607391620000|2020-12-08 01:40:20|7708.6|7698.6|7707.9|7697.9|7708.9|7698.9|7707.9|7697.9|5
1607391630000|2020-12-08 01:40:30|7708.1|7698.1|7709.9|7699.9|7710.4|7700.4|7708.1|7698.1|13
1607391640000|2020-12-08 01:40:40|7710.1|7700.1|7710.9|7700.9|7711.1|7701.1|7709.6|7699.6|6
1607391650000|2020-12-08 01:40:50|7710.6|7700.6|7709.9|7699.9|7710.6|7700.6|7709.6|7699.6|6
1607391660000|2020-12-08 01:41:00|7709.6|7699.6|7707.6|7697.6|7709.6|7699.6|7707.6|7697.6|11
1607391670000|2020-12-08 01:41:10|7707.5|7697.5|7705.4|7695.4|7707.5|7697.5|7705.4|7695.4|12
1607391680000|2020-12-08 01:41:20|7704.9|7694.9|7702.4|7692.4|7705.4|7695.4|7702.4|7692.4|14
1607391690000|2020-12-08 01:41:30|7702.1|7692.1|7703.6|7693.6|7704.1|7694.1|7702.1|7692.1|15
1607391700000|2020-12-08 01:41:40|7703.9|7693.9|7704.6|7694.6|7704.9|7694.9|7703.9|7693.9|10
1607391710000|2020-12-08 01:41:50|7704.4|7694.4|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|4
1607391720000|2020-12-08 01:42:00|7703.9|7693.9|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|6
1607391730000|2020-12-08 01:42:10|7703.8|7693.8|7703.6|7693.6|7704.1|7694.1|7702.9|7692.9|6
1607391740000|2020-12-08 01:42:20|7703.4|7693.4|7702.5|7692.5|7703.4|7693.4|7702.5|7692.5|7
1607391750000|2020-12-08 01:42:30|7702.6|7692.6|7702.1|7692.1|7702.6|7692.6|7701.9|7691.9|4
1607391760000|2020-12-08 01:42:40|7702.6|7692.6|7701.4|7691.4|7702.6|7692.6|7701.1|7691.1|7
1607391770000|2020-12-08 01:42:50|7701.6|7691.6|7700.6|7690.6|7701.9|7691.9|7700.6|7690.6|8
1607391780000|2020-12-08 01:43:00|7700.9|7690.9|7701.6|7691.6|7702.4|7692.4|7700.6|7690.6|15
1607391790000|2020-12-08 01:43:10|7701.9|7691.9|7702.1|7692.1|7702.4|7692.4|7701.6|7691.6|7
1607391800000|2020-12-08 01:43:20|7701.9|7691.9|7701.1|7691.1|7701.9|7691.9|7700.9|7690.9|9
1607391810000|2020-12-08 01:43:30|7700.9|7690.9|7700.4|7690.4|7701.9|7691.9|7699.9|7689.9|7
1607391820000|2020-12-08 01:43:40|7700.1|7690.1|7699.6|7689.6|7700.1|7690.1|7699.1|7689.1|8
1607391830000|2020-12-08 01:43:50|7699.4|7689.4|7700.1|7690.1|7700.6|7690.6|7699.3|7689.3|9
1607391840000|2020-12-08 01:44:00|7700.4|7690.4|7699.1|7689.1|7700.4|7690.4|7699.1|7689.1|9
1607391850000|2020-12-08 01:44:10|7699.4|7689.4|7697.1|7687.1|7699.4|7689.4|7697.1|7687.1|4
1607391860000|2020-12-08 01:44:20|7696.6|7686.6|7698|7688|7698.1|7688.1|7696.6|7686.6|14
1607391870000|2020-12-08 01:44:30|7698.1|7688.1|7698.9|7688.9|7699.1|7689.1|7698.1|7688.1|4
1607391880000|2020-12-08 01:44:40|7698.8|7688.8|7700.3|7690.3|7700.3|7690.3|7698.6|7688.6|7
1607391890000|2020-12-08 01:44:50|7700.4|7690.4|7702.1|7692.1|7702.4|7692.4|7700.4|7690.4|10
1607391900000|2020-12-08 01:45:00|7701.9|7691.9|7700.9|7690.9|7701.9|7691.9|7700.9|7690.9|5
1607391910000|2020-12-08 01:45:10|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.6|7690.6|4
1607391920000|2020-12-08 01:45:20|7701.1|7691.1|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|7
1607391930000|2020-12-08 01:45:30|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.6|7690.6|4
1607391940000|2020-12-08 01:45:40|7701.4|7691.4|7699.6|7689.6|7701.4|7691.4|7699.6|7689.6|8
1607391950000|2020-12-08 01:45:50|7699.4|7689.4|7702.3|7692.3|7702.6|7692.6|7699.4|7689.4|14
1607391960000|2020-12-08 01:46:00|7702.5|7692.5|7702.3|7692.3|7702.5|7692.5|7701.9|7691.9|6
1607391970000|2020-12-08 01:46:10|7702.4|7692.4|7700.6|7690.6|7702.6|7692.6|7700.4|7690.4|8
1607391980000|2020-12-08 01:46:20|7700.1|7690.1|7698.1|7688.1|7700.1|7690.1|7698.1|7688.1|11
1607391990000|2020-12-08 01:46:30|7698.3|7688.3|7697.4|7687.4|7698.3|7688.3|7697.4|7687.4|4
1607392000000|2020-12-08 01:46:40|7697.1|7687.1|7697.9|7687.9|7698.1|7688.1|7697.1|7687.1|11
1607392010000|2020-12-08 01:46:50|7697.6|7687.6|7696.9|7686.9|7697.6|7687.6|7696.6|7686.6|8
1607392020000|2020-12-08 01:47:00|7696.4|7686.4|7696.6|7686.6|7697.4|7687.4|7695.9|7685.9|11
1607392030000|2020-12-08 01:47:10|7696.1|7686.1|7694.9|7684.9|7696.1|7686.1|7694.9|7684.9|4
1607392040000|2020-12-08 01:47:20|7694.8|7684.8|7693.3|7683.3|7694.8|7684.8|7693.3|7683.3|7
1607392050000|2020-12-08 01:47:30|7692.9|7682.9|7692.9|7682.9|7693.4|7683.4|7691.6|7681.6|16
1607392060000|2020-12-08 01:47:40|7692.6|7682.6|7693.1|7683.1|7693.4|7683.4|7692.6|7682.6|8
1607392070000|2020-12-08 01:47:50|7692.9|7682.9|7692.6|7682.6|7693.1|7683.1|7691.6|7681.6|13
1607392080000|2020-12-08 01:48:00|7692.4|7682.4|7691.6|7681.6|7693.8|7683.8|7691.6|7681.6|15
1607392090000|2020-12-08 01:48:10|7692.1|7682.1|7693.1|7683.1|7693.1|7683.1|7691.6|7681.6|24
1607392100000|2020-12-08 01:48:20|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.6|7682.6|6
1607392110000|2020-12-08 01:48:30|7693.6|7683.6|7696.1|7686.1|7696.1|7686.1|7693.6|7683.6|10
1607392120000|2020-12-08 01:48:40|7696.4|7686.4|7696.4|7686.4|7697.6|7687.6|7696.4|7686.4|7
1607392130000|2020-12-08 01:48:50|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607392140000|2020-12-08 01:49:00|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|2
1607392150000|2020-12-08 01:49:10|7695.9|7685.9|7694.6|7684.6|7695.9|7685.9|7693.4|7683.4|9
1607392160000|2020-12-08 01:49:20|7694.1|7684.1|7693.6|7683.6|7694.6|7684.6|7693.6|7683.6|5
1607392170000|2020-12-08 01:49:30|7693.5|7683.5|7694.6|7684.6|7694.6|7684.6|7693.5|7683.5|4
1607392180000|2020-12-08 01:49:40|7694.4|7684.4|7693.1|7683.1|7694.4|7684.4|7692.6|7682.6|8
1607392190000|2020-12-08 01:49:50|7693.4|7683.4|7691.6|7681.6|7693.4|7683.4|7691.6|7681.6|7
1607392200000|2020-12-08 01:50:00|7691.1|7681.1|7690.1|7680.1|7691.6|7681.6|7690.1|7680.1|5
1607392210000|2020-12-08 01:50:10|7689.9|7679.9|7693|7683|7693.4|7683.4|7689.9|7679.9|14
1607392220000|2020-12-08 01:50:20|7693.3|7683.3|7691.9|7681.9|7694.1|7684.1|7691.9|7681.9|8
1607392230000|2020-12-08 01:50:30|7691.8|7681.8|7692.1|7682.1|7692.1|7682.1|7691.6|7681.6|9
1607392240000|2020-12-08 01:50:40|7691.9|7681.9|7690.1|7680.1|7691.9|7681.9|7689.9|7679.9|16
1607392250000|2020-12-08 01:50:50|7690|7680|7690.1|7680.1|7690.1|7680.1|7689.4|7679.4|10
1607392260000|2020-12-08 01:51:00|7689.9|7679.9|7689.1|7679.1|7690.1|7680.1|7689.1|7679.1|9
1607392270000|2020-12-08 01:51:10|7688.9|7678.9|7688.1|7678.1|7689.6|7679.6|7688.1|7678.1|12
1607392280000|2020-12-08 01:51:20|7688.4|7678.4|7688.6|7678.6|7688.9|7678.9|7688.4|7678.4|8
1607392290000|2020-12-08 01:51:30|7688.1|7678.1|7688.4|7678.4|7688.6|7678.6|7688.1|7678.1|6
1607392300000|2020-12-08 01:51:40|7688.1|7678.1|7686.1|7676.1|7688.4|7678.4|7686.1|7676.1|12
1607392310000|2020-12-08 01:51:50|7685.9|7675.9|7685.8|7675.8|7686.1|7676.1|7685.1|7675.1|15
1607392320000|2020-12-08 01:52:00|7685.6|7675.6|7684.1|7674.1|7685.6|7675.6|7683.4|7673.4|14
1607392330000|2020-12-08 01:52:10|7684.4|7674.4|7685.1|7675.1|7685.1|7675.1|7684.1|7674.1|12
1607392340000|2020-12-08 01:52:20|7685.3|7675.3|7684.4|7674.4|7685.5|7675.5|7684.4|7674.4|12
1607392350000|2020-12-08 01:52:30|7684.6|7674.6|7684.4|7674.4|7684.6|7674.6|7683.4|7673.4|14
1607392360000|2020-12-08 01:52:40|7684.5|7674.5|7684.4|7674.4|7684.6|7674.6|7684.4|7674.4|7
1607392370000|2020-12-08 01:52:50|7684.6|7674.6|7684.9|7674.9|7685.4|7675.4|7684.6|7674.6|8
1607392380000|2020-12-08 01:53:00|7685.1|7675.1|7686.3|7676.3|7686.3|7676.3|7684.9|7674.9|9
1607392390000|2020-12-08 01:53:10|7686.4|7676.4|7687.5|7677.5|7687.5|7677.5|7686.4|7676.4|8
1607392400000|2020-12-08 01:53:20|7687.9|7677.9|7688.8|7678.8|7688.8|7678.8|7687.9|7677.9|7
1607392410000|2020-12-08 01:53:30|7687.9|7677.9|7687.1|7677.1|7689.1|7679.1|7687.1|7677.1|9
1607392420000|2020-12-08 01:53:40|7687.4|7677.4|7685.1|7675.1|7687.4|7677.4|7684.4|7674.4|9
1607392430000|2020-12-08 01:53:50|7685.4|7675.4|7684.4|7674.4|7685.4|7675.4|7684.4|7674.4|4
1607392440000|2020-12-08 01:54:00|7684.6|7674.6|7685.1|7675.1|7685.1|7675.1|7684.4|7674.4|7
1607392450000|2020-12-08 01:54:10|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.6|7674.6|2
1607392460000|2020-12-08 01:54:20|7684.9|7674.9|7685.1|7675.1|7685.4|7675.4|7684.6|7674.6|7
1607392470000|2020-12-08 01:54:30|7685.4|7675.4|7685.8|7675.8|7685.8|7675.8|7685.4|7675.4|3
1607392480000|2020-12-08 01:54:40|7685.5|7675.5|7685.4|7675.4|7685.9|7675.9|7685.4|7675.4|4
1607392490000|2020-12-08 01:54:50|7685.1|7675.1|7680.6|7670.6|7685.1|7675.1|7680.6|7670.6|14
1607392500000|2020-12-08 01:55:00|7680.9|7670.9|7676.6|7666.6|7681.1|7671.1|7676.6|7666.6|13
1607392510000|2020-12-08 01:55:10|7677.4|7667.4|7679.1|7669.1|7679.4|7669.4|7675.5|7665.5|17
1607392520000|2020-12-08 01:55:20|7678.9|7668.9|7676.1|7666.1|7678.9|7668.9|7676.1|7666.1|13
1607392530000|2020-12-08 01:55:30|7676.9|7666.9|7677.4|7667.4|7678.4|7668.4|7676.4|7666.4|10
1607392540000|2020-12-08 01:55:40|7676.9|7666.9|7677.1|7667.1|7677.1|7667.1|7676.4|7666.4|13
1607392550000|2020-12-08 01:55:50|7677.4|7667.4|7679.9|7669.9|7679.9|7669.9|7676.6|7666.6|14
1607392560000|2020-12-08 01:56:00|7679.4|7669.4|7681.1|7671.1|7681.6|7671.6|7679.4|7669.4|9
1607392570000|2020-12-08 01:56:10|7681.4|7671.4|7682.4|7672.4|7683.1|7673.1|7681.4|7671.4|11
1607392580000|2020-12-08 01:56:20|7682.6|7672.6|7679.6|7669.6|7682.9|7672.9|7679.6|7669.6|13
1607392590000|2020-12-08 01:56:30|7679.9|7669.9|7679.9|7669.9|7681.4|7671.4|7679.6|7669.6|13
1607392600000|2020-12-08 01:56:40|7680.1|7670.1|7681.6|7671.6|7683|7673|7680.1|7670.1|8
1607392610000|2020-12-08 01:56:50|7681.9|7671.9|7682.3|7672.3|7682.9|7672.9|7681.3|7671.3|15
1607392620000|2020-12-08 01:57:00|7682.4|7672.4|7681.6|7671.6|7682.9|7672.9|7681.4|7671.4|10
1607392630000|2020-12-08 01:57:10|7681.4|7671.4|7680.1|7670.1|7681.4|7671.4|7678.1|7668.1|13
1607392640000|2020-12-08 01:57:20|7679.9|7669.9|7681.9|7671.9|7682.1|7672.1|7679.9|7669.9|14
1607392650000|2020-12-08 01:57:30|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|6
1607392660000|2020-12-08 01:57:40|7681.6|7671.6|7681.9|7671.9|7682|7672|7681.6|7671.6|4
1607392670000|2020-12-08 01:57:50|7682.1|7672.1|7682.6|7672.6|7683.1|7673.1|7682.1|7672.1|7
1607392680000|2020-12-08 01:58:00|7682.8|7672.8|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|6
1607392690000|2020-12-08 01:58:10|7682.9|7672.9|7682.4|7672.4|7683|7673|7682.4|7672.4|6
1607392710000|2020-12-08 01:58:30|7682.1|7672.1|7682.9|7672.9|7682.9|7672.9|7682.1|7672.1|5
1607392720000|2020-12-08 01:58:40|7683.1|7673.1|7681|7671|7683.1|7673.1|7681|7671|11
1607392730000|2020-12-08 01:58:50|7681.1|7671.1|7680.9|7670.9|7681.3|7671.3|7680.4|7670.4|9
1607392740000|2020-12-08 01:59:00|7680.6|7670.6|7679.9|7669.9|7680.6|7670.6|7679.6|7669.6|6
1607392750000|2020-12-08 01:59:10|7679.6|7669.6|7678.9|7668.9|7679.6|7669.6|7678.1|7668.1|6
1607392760000|2020-12-08 01:59:20|7679.1|7669.1|7678.9|7668.9|7679.1|7669.1|7678.9|7668.9|2
1607392780000|2020-12-08 01:59:40|7678.6|7668.6|7677.6|7667.6|7678.6|7668.6|7677.1|7667.1|4
1607392790000|2020-12-08 01:59:50|7677.9|7667.9|7678.6|7668.6|7678.6|7668.6|7677.9|7667.9|4
1607392800000|2020-12-08 02:00:00|7678.9|7668.9|7678.6|7668.6|7678.9|7668.9|7678.6|7668.6|2
1607392810000|2020-12-08 02:00:10|7679.9|7669.9|7681.4|7671.4|7681.4|7671.4|7679.9|7669.9|4
1607392820000|2020-12-08 02:00:20|7681.9|7671.9|7683.1|7673.1|7683.1|7673.1|7681.9|7671.9|6
1607392830000|2020-12-08 02:00:30|7683.4|7673.4|7683.4|7673.4|7683.9|7673.9|7683.4|7673.4|4
1607392840000|2020-12-08 02:00:40|7683.1|7673.1|7682.6|7672.6|7683.1|7673.1|7681.6|7671.6|10
1607392850000|2020-12-08 02:00:50|7682.9|7672.9|7682.6|7672.6|7682.9|7672.9|7682.6|7672.6|4
1607392860000|2020-12-08 02:01:00|7682.5|7672.5|7681.9|7671.9|7682.5|7672.5|7681.9|7671.9|2
1607392870000|2020-12-08 02:01:10|7681.6|7671.6|7680.4|7670.4|7681.6|7671.6|7680.4|7670.4|3
1607392880000|2020-12-08 02:01:20|7679.9|7669.9|7679.6|7669.6|7679.9|7669.9|7679.6|7669.6|2
1607392890000|2020-12-08 02:01:30|7679.5|7669.5|7678.4|7668.4|7679.9|7669.9|7678.4|7668.4|7
1607392900000|2020-12-08 02:01:40|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.6|7668.6|2
1607392910000|2020-12-08 02:01:50|7679.1|7669.1|7678.9|7668.9|7679.6|7669.6|7678.9|7668.9|6
1607392920000|2020-12-08 02:02:00|7679.1|7669.1|7676.1|7666.1|7679.4|7669.4|7676.1|7666.1|12
1607392930000|2020-12-08 02:02:10|7676.4|7666.4|7676.1|7666.1|7676.6|7666.6|7676.1|7666.1|5
1607392950000|2020-12-08 02:02:30|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|7676.4|7666.4|1
1607392960000|2020-12-08 02:02:40|7676.1|7666.1|7678.6|7668.6|7678.6|7668.6|7676.1|7666.1|8
1607392970000|2020-12-08 02:02:50|7678.1|7668.1|7675.9|7665.9|7678.1|7668.1|7675.6|7665.6|8
1607392980000|2020-12-08 02:03:00|7675.6|7665.6|7675.8|7665.8|7675.8|7665.8|7675.3|7665.3|5
1607392990000|2020-12-08 02:03:10|7675.9|7665.9|7675.3|7665.3|7676.4|7666.4|7675.3|7665.3|5
1607393000000|2020-12-08 02:03:20|7675.5|7665.5|7675.4|7665.4|7676.4|7666.4|7675.4|7665.4|10
1607393010000|2020-12-08 02:03:30|7675.1|7665.1|7676.4|7666.4|7676.5|7666.5|7674.4|7664.4|8
1607393020000|2020-12-08 02:03:40|7676.1|7666.1|7675.1|7665.1|7676.4|7666.4|7675.1|7665.1|4
1607393030000|2020-12-08 02:03:50|7675|7665|7675|7665|7675.6|7665.6|7674.8|7664.8|9
1607393040000|2020-12-08 02:04:00|7674.9|7664.9|7673.9|7663.9|7674.9|7664.9|7673.9|7663.9|6
1607393050000|2020-12-08 02:04:10|7673.8|7663.8|7673.9|7663.9|7673.9|7663.9|7673.8|7663.8|2
1607393060000|2020-12-08 02:04:20|7674.1|7664.1|7674.6|7664.6|7674.9|7664.9|7674.1|7664.1|4
1607393070000|2020-12-08 02:04:30|7674.9|7664.9|7677.1|7667.1|7677.1|7667.1|7674.9|7664.9|6
1607393090000|2020-12-08 02:04:50|7677.4|7667.4|7678.3|7668.3|7678.5|7668.5|7677.1|7667.1|7
1607393100000|2020-12-08 02:05:00|7678.5|7668.5|7678.1|7668.1|7678.5|7668.5|7677.9|7667.9|9
1607393110000|2020-12-08 02:05:10|7678.5|7668.5|7681.4|7671.4|7681.4|7671.4|7678.5|7668.5|11
1607393120000|2020-12-08 02:05:20|7681.6|7671.6|7680.5|7670.5|7681.6|7671.6|7679.9|7669.9|9
1607393130000|2020-12-08 02:05:30|7680.9|7670.9|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|3
1607393140000|2020-12-08 02:05:40|7681.9|7671.9|7681.4|7671.4|7682.5|7672.5|7681.4|7671.4|8
1607393150000|2020-12-08 02:05:50|7680.8|7670.8|7680.4|7670.4|7680.8|7670.8|7679.6|7669.6|7
1607393160000|2020-12-08 02:06:00|7680.6|7670.6|7681.1|7671.1|7681.1|7671.1|7680.6|7670.6|4
1607393170000|2020-12-08 02:06:10|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1607393180000|2020-12-08 02:06:20|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1607393190000|2020-12-08 02:06:30|7681.6|7671.6|7683.1|7673.1|7683.4|7673.4|7681.6|7671.6|7
1607393200000|2020-12-08 02:06:40|7683|7673|7682.1|7672.1|7683|7673|7682.1|7672.1|6
1607393210000|2020-12-08 02:06:50|7681.9|7671.9|7682.9|7672.9|7683.1|7673.1|7681.6|7671.6|7
1607393220000|2020-12-08 02:07:00|7682.6|7672.6|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|7
1607393230000|2020-12-08 02:07:10|7682.4|7672.4|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|6
1607393240000|2020-12-08 02:07:20|7682.9|7672.9|7683|7673|7683|7673|7682.9|7672.9|2
1607393250000|2020-12-08 02:07:30|7683.1|7673.1|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|4
1607393260000|2020-12-08 02:07:40|7682.6|7672.6|7683.4|7673.4|7683.4|7673.4|7682.5|7672.5|4
1607393270000|2020-12-08 02:07:50|7683.6|7673.6|7684.1|7674.1|7684.1|7674.1|7683.6|7673.6|3
1607393280000|2020-12-08 02:08:00|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|2
1607393290000|2020-12-08 02:08:10|7684.4|7674.4|7685.9|7675.9|7685.9|7675.9|7684.4|7674.4|8
1607393300000|2020-12-08 02:08:20|7686.1|7676.1|7686.6|7676.6|7686.9|7676.9|7686.1|7676.1|5
1607393310000|2020-12-08 02:08:30|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|3
1607393330000|2020-12-08 02:08:50|7685.6|7675.6|7684.4|7674.4|7685.6|7675.6|7684.4|7674.4|4
1607393340000|2020-12-08 02:09:00|7684.6|7674.6|7684.9|7674.9|7685.1|7675.1|7684.6|7674.6|6
1607393350000|2020-12-08 02:09:10|7684.6|7674.6|7686.4|7676.4|7686.4|7676.4|7684.6|7674.6|7
1607393360000|2020-12-08 02:09:20|7686.6|7676.6|7687.1|7677.1|7687.3|7677.3|7686.6|7676.6|5
1607393370000|2020-12-08 02:09:30|7687.4|7677.4|7685.6|7675.6|7687.4|7677.4|7685.6|7675.6|5
1607393380000|2020-12-08 02:09:40|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|5
1607393390000|2020-12-08 02:09:50|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|1
1607393400000|2020-12-08 02:10:00|7685.4|7675.4|7684|7674|7685.4|7675.4|7683.6|7673.6|7
1607393410000|2020-12-08 02:10:10|7683.8|7673.8|7683.9|7673.9|7683.9|7673.9|7683.8|7673.8|2
1607393420000|2020-12-08 02:10:20|7683.8|7673.8|7684.4|7674.4|7684.4|7674.4|7683.8|7673.8|4
1607393430000|2020-12-08 02:10:30|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|1
1607393440000|2020-12-08 02:10:40|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.5|7674.5|7
1607393450000|2020-12-08 02:10:50|7685.4|7675.4|7685.6|7675.6|7685.9|7675.9|7685.4|7675.4|3
1607393460000|2020-12-08 02:11:00|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1607393470000|2020-12-08 02:11:10|7685.1|7675.1|7683.9|7673.9|7685.1|7675.1|7683.9|7673.9|5
1607393480000|2020-12-08 02:11:20|7683.5|7673.5|7683.4|7673.4|7683.5|7673.5|7683.4|7673.4|2
1607393490000|2020-12-08 02:11:30|7682.9|7672.9|7682|7672|7682.9|7672.9|7682|7672|4
1607393500000|2020-12-08 02:11:40|7681.9|7671.9|7681.1|7671.1|7681.9|7671.9|7681.1|7671.1|3
1607393510000|2020-12-08 02:11:50|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|4
1607393530000|2020-12-08 02:12:10|7680.6|7670.6|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|2
1607393540000|2020-12-08 02:12:20|7680.6|7670.6|7680.9|7670.9|7681.6|7671.6|7680.4|7670.4|6
1607393550000|2020-12-08 02:12:30|7681.9|7671.9|7681.6|7671.6|7681.9|7671.9|7681.4|7671.4|4
1607393560000|2020-12-08 02:12:40|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.4|7671.4|2
1607393580000|2020-12-08 02:13:00|7682.4|7672.4|7681.9|7671.9|7682.4|7672.4|7681.9|7671.9|3
1607393590000|2020-12-08 02:13:10|7681.6|7671.6|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|2
1607393600000|2020-12-08 02:13:20|7681.1|7671.1|7680.4|7670.4|7681.1|7671.1|7680.4|7670.4|2
1607393610000|2020-12-08 02:13:30|7680.6|7670.6|7680.6|7670.6|7680.9|7670.9|7680.4|7670.4|7
1607393620000|2020-12-08 02:13:40|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|1
1607393630000|2020-12-08 02:13:50|7681.4|7671.4|7680.1|7670.1|7681.4|7671.4|7680.1|7670.1|6
1607393640000|2020-12-08 02:14:00|7679.9|7669.9|7679.4|7669.4|7679.9|7669.9|7679.4|7669.4|2
1607393660000|2020-12-08 02:14:20|7679.1|7669.1|7678.6|7668.6|7679.1|7669.1|7678.6|7668.6|3
1607393680000|2020-12-08 02:14:40|7678.4|7668.4|7678.6|7668.6|7678.6|7668.6|7678.4|7668.4|2
1607393690000|2020-12-08 02:14:50|7678.9|7668.9|7678.9|7668.9|7680.1|7670.1|7678.9|7668.9|7
1607393700000|2020-12-08 02:15:00|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|7679.1|7669.1|1
1607393710000|2020-12-08 02:15:10|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.4|7669.4|2
1607393720000|2020-12-08 02:15:20|7679.4|7669.4|7680.6|7670.6|7681.6|7671.6|7679.4|7669.4|7
1607393740000|2020-12-08 02:15:40|7680.9|7670.9|7682.1|7672.1|7682.1|7672.1|7680.9|7670.9|2
1607393780000|2020-12-08 02:16:20|7682.4|7672.4|7682.4|7672.4|7682.6|7672.6|7682.4|7672.4|3
1607393790000|2020-12-08 02:16:30|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|1
1607393800000|2020-12-08 02:16:40|7682.8|7672.8|7681.6|7671.6|7682.8|7672.8|7681.6|7671.6|5
1607393820000|2020-12-08 02:17:00|7681.9|7671.9|7682.9|7672.9|7683.6|7673.6|7681.9|7671.9|8
1607393830000|2020-12-08 02:17:10|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1607393840000|2020-12-08 02:17:20|7683|7673|7683|7673|7683|7673|7683|7673|1
1607393850000|2020-12-08 02:17:30|7682.9|7672.9|7682.6|7672.6|7682.9|7672.9|7682.6|7672.6|2
1607393860000|2020-12-08 02:17:40|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|7682.8|7672.8|1
1607393890000|2020-12-08 02:18:10|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1607393920000|2020-12-08 02:18:40|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1607393950000|2020-12-08 02:19:10|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7682.1|7672.1|3
1607393960000|2020-12-08 02:19:20|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1607393970000|2020-12-08 02:19:30|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|7681.4|7671.4|1
1607393980000|2020-12-08 02:19:40|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1607394000000|2020-12-08 02:20:00|7682.4|7672.4|7681.4|7671.4|7682.4|7672.4|7681.4|7671.4|4
1607394020000|2020-12-08 02:20:20|7681.6|7671.6|7682.6|7672.6|7682.6|7672.6|7681.6|7671.6|2
1607394040000|2020-12-08 02:20:40|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|1
1607394050000|2020-12-08 02:20:50|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|7682|7672|3
1607394060000|2020-12-08 02:21:00|7682.4|7672.4|7683.8|7673.8|7683.8|7673.8|7682.4|7672.4|3
1607394070000|2020-12-08 02:21:10|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|3
1607394080000|2020-12-08 02:21:20|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|4
1607394090000|2020-12-08 02:21:30|7683.6|7673.6|7684.1|7674.1|7684.1|7674.1|7683.6|7673.6|2
1607394100000|2020-12-08 02:21:40|7683.9|7673.9|7683.3|7673.3|7683.9|7673.9|7683.3|7673.3|3
1607394120000|2020-12-08 02:22:00|7683|7673|7682.6|7672.6|7683.1|7673.1|7682.6|7672.6|4
1607394130000|2020-12-08 02:22:10|7682.4|7672.4|7681.4|7671.4|7682.4|7672.4|7681.4|7671.4|3
1607394150000|2020-12-08 02:22:30|7681.1|7671.1|7681.6|7671.6|7681.6|7671.6|7681.1|7671.1|3
1607394160000|2020-12-08 02:22:40|7681.8|7671.8|7681.6|7671.6|7681.8|7671.8|7681.6|7671.6|2
1607394190000|2020-12-08 02:23:10|7681.4|7671.4|7680.4|7670.4|7681.4|7671.4|7680.4|7670.4|5
1607394210000|2020-12-08 02:23:30|7680.8|7670.8|7681.3|7671.3|7681.3|7671.3|7680.8|7670.8|2
1607394220000|2020-12-08 02:23:40|7681.4|7671.4|7680.9|7670.9|7681.4|7671.4|7680.9|7670.9|3
1607394230000|2020-12-08 02:23:50|7680.6|7670.6|7680.1|7670.1|7680.6|7670.6|7680.1|7670.1|2
1607394240000|2020-12-08 02:24:00|7680|7670|7680.1|7670.1|7680.3|7670.3|7679.9|7669.9|5
1607394250000|2020-12-08 02:24:10|7680.4|7670.4|7680.4|7670.4|7680.5|7670.5|7680.4|7670.4|3
1607394280000|2020-12-08 02:24:40|7680.1|7670.1|7680.4|7670.4|7680.4|7670.4|7679.9|7669.9|4
1607394290000|2020-12-08 02:24:50|7680.6|7670.6|7681.1|7671.1|7681.1|7671.1|7680.6|7670.6|3
1607394310000|2020-12-08 02:25:10|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|1
1607394320000|2020-12-08 02:25:20|7680.6|7670.6|7681|7671|7681|7671|7680.6|7670.6|2
1607394330000|2020-12-08 02:25:30|7680.9|7670.9|7680.4|7670.4|7680.9|7670.9|7680.1|7670.1|4
1607394350000|2020-12-08 02:25:50|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|7680.1|7670.1|1
1607394360000|2020-12-08 02:26:00|7680.4|7670.4|7680.9|7670.9|7680.9|7670.9|7680.4|7670.4|2
1607394380000|2020-12-08 02:26:20|7680.5|7670.5|7680.3|7670.3|7680.5|7670.5|7680.3|7670.3|2
1607394400000|2020-12-08 02:26:40|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1607394410000|2020-12-08 02:26:50|7680.4|7670.4|7680.1|7670.1|7680.4|7670.4|7680.1|7670.1|2
1607394430000|2020-12-08 02:27:10|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|7679.9|7669.9|1
1607394440000|2020-12-08 02:27:20|7679.4|7669.4|7679.6|7669.6|7679.6|7669.6|7679.3|7669.3|3
1607394450000|2020-12-08 02:27:30|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|7679.4|7669.4|1
1607394460000|2020-12-08 02:27:40|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|7679.6|7669.6|1
1607394480000|2020-12-08 02:28:00|7679.1|7669.1|7679.6|7669.6|7679.6|7669.6|7679.1|7669.1|3
1607394490000|2020-12-08 02:28:10|7679.4|7669.4|7678.4|7668.4|7679.4|7669.4|7678.4|7668.4|2
1607394500000|2020-12-08 02:28:20|7678.6|7668.6|7678.9|7668.9|7678.9|7668.9|7678.5|7668.5|4
1607394510000|2020-12-08 02:28:30|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1607394520000|2020-12-08 02:28:40|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|7678.9|7668.9|1
1607394530000|2020-12-08 02:28:50|7678.6|7668.6|7677.6|7667.6|7678.6|7668.6|7677.6|7667.6|4
1607394540000|2020-12-08 02:29:00|7677.9|7667.9|7677.4|7667.4|7677.9|7667.9|7677.4|7667.4|3
1607394550000|2020-12-08 02:29:10|7677.6|7667.6|7677.6|7667.6|7677.9|7667.9|7677.6|7667.6|3
1607394570000|2020-12-08 02:29:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1607394590000|2020-12-08 02:29:50|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.6|7667.6|2
1607394600000|2020-12-08 02:30:00|7677.6|7667.6|7676.1|7666.1|7677.6|7667.6|7676.1|7666.1|7
1607394610000|2020-12-08 02:30:10|7676.3|7666.3|7677.9|7667.9|7677.9|7667.9|7676.3|7666.3|4
1607394620000|2020-12-08 02:30:20|7677.6|7667.6|7677.9|7667.9|7677.9|7667.9|7677.1|7667.1|7
1607394630000|2020-12-08 02:30:30|7678.1|7668.1|7678.1|7668.1|7678.3|7668.3|7678.1|7668.1|3
1607394640000|2020-12-08 02:30:40|7678.4|7668.4|7679.1|7669.1|7679.1|7669.1|7678.4|7668.4|6
1607394650000|2020-12-08 02:30:50|7679.4|7669.4|7680.9|7670.9|7680.9|7670.9|7679.4|7669.4|7
1607394660000|2020-12-08 02:31:00|7681.1|7671.1|7681.1|7671.1|7681.5|7671.5|7681.1|7671.1|4
1607394670000|2020-12-08 02:31:10|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|7680.6|7670.6|1
1607394680000|2020-12-08 02:31:20|7681.1|7671.1|7679.9|7669.9|7681.1|7671.1|7679.9|7669.9|6
1607394690000|2020-12-08 02:31:30|7680.1|7670.1|7679.9|7669.9|7680.4|7670.4|7679.9|7669.9|4
1607394700000|2020-12-08 02:31:40|7679.4|7669.4|7680.9|7670.9|7680.9|7670.9|7678.9|7668.9|7
1607394710000|2020-12-08 02:31:50|7681.1|7671.1|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|3
1607394720000|2020-12-08 02:32:00|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|1
1607394730000|2020-12-08 02:32:10|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|7680.5|7670.5|1
1607394740000|2020-12-08 02:32:20|7680.4|7670.4|7681.3|7671.3|7681.9|7671.9|7680.4|7670.4|6
1607394750000|2020-12-08 02:32:30|7681.4|7671.4|7681.6|7671.6|7681.6|7671.6|7681.1|7671.1|4
1607394770000|2020-12-08 02:32:50|7681.9|7671.9|7683.8|7673.8|7683.8|7673.8|7681.9|7671.9|7
1607394780000|2020-12-08 02:33:00|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|2
1607394790000|2020-12-08 02:33:10|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|2
1607394800000|2020-12-08 02:33:20|7683.9|7673.9|7683.1|7673.1|7683.9|7673.9|7683.1|7673.1|3
1607394810000|2020-12-08 02:33:30|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1607394820000|2020-12-08 02:33:40|7683.6|7673.6|7683.6|7673.6|7684|7674|7683.1|7673.1|8
1607394830000|2020-12-08 02:33:50|7683.4|7673.4|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|5
1607394840000|2020-12-08 02:34:00|7685.4|7675.4|7685.6|7675.6|7686.4|7676.4|7685.4|7675.4|9
1607394850000|2020-12-08 02:34:10|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|7685.8|7675.8|1
1607394860000|2020-12-08 02:34:20|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|1
1607394870000|2020-12-08 02:34:30|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7685.4|7675.4|2
1607394880000|2020-12-08 02:34:40|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.6|7674.6|3
1607394890000|2020-12-08 02:34:50|7684.6|7674.6|7684.1|7674.1|7684.6|7674.6|7684.1|7674.1|2
1607394900000|2020-12-08 02:35:00|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1607394910000|2020-12-08 02:35:10|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|2
1607394920000|2020-12-08 02:35:20|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1607394930000|2020-12-08 02:35:30|7683.9|7673.9|7684|7674|7684|7674|7683.4|7673.4|5
1607394940000|2020-12-08 02:35:40|7684.1|7674.1|7684.1|7674.1|7684.6|7674.6|7684.1|7674.1|3
1607394950000|2020-12-08 02:35:50|7684.4|7674.4|7686.6|7676.6|7686.6|7676.6|7684.4|7674.4|7
1607394960000|2020-12-08 02:36:00|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|2
1607394980000|2020-12-08 02:36:20|7686.4|7676.4|7683.9|7673.9|7686.4|7676.4|7683.9|7673.9|9
1607394990000|2020-12-08 02:36:30|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7683.8|7673.8|6
1607395000000|2020-12-08 02:36:40|7685.3|7675.3|7687.8|7677.8|7687.8|7677.8|7685.3|7675.3|7
1607395010000|2020-12-08 02:36:50|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|8
1607395020000|2020-12-08 02:37:00|7687.1|7677.1|7687.1|7677.1|7687.4|7677.4|7686.9|7676.9|5
1607395030000|2020-12-08 02:37:10|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.6|7676.6|2
1607395040000|2020-12-08 02:37:20|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|2
1607395050000|2020-12-08 02:37:30|7686.4|7676.4|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|3
1607395060000|2020-12-08 02:37:40|7685.6|7675.6|7685.8|7675.8|7685.8|7675.8|7685.4|7675.4|3
1607395080000|2020-12-08 02:38:00|7685.9|7675.9|7684.6|7674.6|7685.9|7675.9|7684.6|7674.6|7
1607395090000|2020-12-08 02:38:10|7684.9|7674.9|7685.6|7675.6|7685.6|7675.6|7684.9|7674.9|8
1607395100000|2020-12-08 02:38:20|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.9|7675.9|2
1607395120000|2020-12-08 02:38:40|7685.6|7675.6|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|2
1607395140000|2020-12-08 02:39:00|7686.1|7676.1|7686.1|7676.1|7686.1|7676.1|7686.1|7676.1|1
1607395150000|2020-12-08 02:39:10|7685.9|7675.9|7685.6|7675.6|7685.9|7675.9|7685.6|7675.6|2
1607395160000|2020-12-08 02:39:20|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.9|7675.9|2
1607395170000|2020-12-08 02:39:30|7686.4|7676.4|7686.5|7676.5|7686.5|7676.5|7686.4|7676.4|2
1607395180000|2020-12-08 02:39:40|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|4
1607395190000|2020-12-08 02:39:50|7686.9|7676.9|7687.3|7677.3|7687.3|7677.3|7686.9|7676.9|3
1607395200000|2020-12-08 02:40:00|7687.4|7677.4|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|5
1607395210000|2020-12-08 02:40:10|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|2
1607395230000|2020-12-08 02:40:30|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|6
1607395240000|2020-12-08 02:40:40|7687.5|7677.5|7687.1|7677.1|7687.5|7677.5|7687.1|7677.1|2
1607395250000|2020-12-08 02:40:50|7687.4|7677.4|7687.9|7677.9|7687.9|7677.9|7687.4|7677.4|3
1607395260000|2020-12-08 02:41:00|7687.8|7677.8|7688.3|7678.3|7688.3|7678.3|7687.4|7677.4|8
1607395280000|2020-12-08 02:41:20|7688.5|7678.5|7689.1|7679.1|7689.4|7679.4|7688.5|7678.5|5
1607395290000|2020-12-08 02:41:30|7688.9|7678.9|7688.4|7678.4|7688.9|7678.9|7688.4|7678.4|4
1607395300000|2020-12-08 02:41:40|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|4
1607395310000|2020-12-08 02:41:50|7688.9|7678.9|7688.4|7678.4|7688.9|7678.9|7688.4|7678.4|3
1607395320000|2020-12-08 02:42:00|7688.5|7678.5|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|3
1607395340000|2020-12-08 02:42:20|7688.1|7678.1|7690.8|7680.8|7690.8|7680.8|7688.1|7678.1|8
1607395350000|2020-12-08 02:42:30|7690.9|7680.9|7690.4|7680.4|7691.3|7681.3|7690.4|7680.4|6
1607395360000|2020-12-08 02:42:40|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1607395370000|2020-12-08 02:42:50|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607395380000|2020-12-08 02:43:00|7691|7681|7691.6|7681.6|7691.6|7681.6|7691|7681|3
1607395390000|2020-12-08 02:43:10|7691.4|7681.4|7690.8|7680.8|7691.4|7681.4|7690.8|7680.8|2
1607395400000|2020-12-08 02:43:20|7690.9|7680.9|7690.1|7680.1|7690.9|7680.9|7690.1|7680.1|4
1607395410000|2020-12-08 02:43:30|7690|7680|7690|7680|7690|7680|7690|7680|1
1607395420000|2020-12-08 02:43:40|7689.9|7679.9|7688.9|7678.9|7689.9|7679.9|7688.9|7678.9|2
1607395430000|2020-12-08 02:43:50|7689.6|7679.6|7689.3|7679.3|7689.6|7679.6|7689.1|7679.1|3
1607395440000|2020-12-08 02:44:00|7688.6|7678.6|7689.3|7679.3|7689.3|7679.3|7688.6|7678.6|7
1607395450000|2020-12-08 02:44:10|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1607395460000|2020-12-08 02:44:20|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|7689.3|7679.3|1
1607395470000|2020-12-08 02:44:30|7688.6|7678.6|7689.4|7679.4|7689.9|7679.9|7688.6|7678.6|4
1607395480000|2020-12-08 02:44:40|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|2
1607395490000|2020-12-08 02:44:50|7690|7680|7690|7680|7690|7680|7690|7680|1
1607395500000|2020-12-08 02:45:00|7689.9|7679.9|7690.4|7680.4|7690.4|7680.4|7689.4|7679.4|5
1607395510000|2020-12-08 02:45:10|7689.6|7679.6|7690.9|7680.9|7690.9|7680.9|7689.6|7679.6|3
1607395520000|2020-12-08 02:45:20|7691.1|7681.1|7692.4|7682.4|7692.4|7682.4|7691.1|7681.1|4
1607395530000|2020-12-08 02:45:30|7692.8|7682.8|7693.1|7683.1|7693.4|7683.4|7692.8|7682.8|4
1607395540000|2020-12-08 02:45:40|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|2
1607395550000|2020-12-08 02:45:50|7692.4|7682.4|7692.1|7682.1|7692.4|7682.4|7692.1|7682.1|2
1607395560000|2020-12-08 02:46:00|7691.9|7681.9|7690.9|7680.9|7691.9|7681.9|7690.9|7680.9|5
1607395570000|2020-12-08 02:46:10|7691.1|7681.1|7690.8|7680.8|7691.1|7681.1|7690.8|7680.8|2
1607395580000|2020-12-08 02:46:20|7690.6|7680.6|7690.8|7680.8|7690.8|7680.8|7690.1|7680.1|7
1607395590000|2020-12-08 02:46:30|7691|7681|7689.9|7679.9|7691.1|7681.1|7689.9|7679.9|7
1607395600000|2020-12-08 02:46:40|7690|7680|7689.9|7679.9|7690|7680|7689.9|7679.9|2
1607395610000|2020-12-08 02:46:50|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|2
1607395620000|2020-12-08 02:47:00|7690|7680|7690.9|7680.9|7690.9|7680.9|7690|7680|2
1607395630000|2020-12-08 02:47:10|7691|7681|7691.6|7681.6|7691.9|7681.9|7691|7681|5
1607395640000|2020-12-08 02:47:20|7691.9|7681.9|7691.1|7681.1|7691.9|7681.9|7691.1|7681.1|3
1607395650000|2020-12-08 02:47:30|7691.4|7681.4|7691.6|7681.6|7691.9|7681.9|7691.4|7681.4|7
1607395660000|2020-12-08 02:47:40|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|4
1607395670000|2020-12-08 02:47:50|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.1|7681.1|6
1607395690000|2020-12-08 02:48:10|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607395700000|2020-12-08 02:48:20|7691.6|7681.6|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|2
1607395720000|2020-12-08 02:48:40|7691.1|7681.1|7691.6|7681.6|7691.6|7681.6|7690.6|7680.6|6
1607395730000|2020-12-08 02:48:50|7691.8|7681.8|7692.1|7682.1|7692.1|7682.1|7691.8|7681.8|4
1607395740000|2020-12-08 02:49:00|7692.4|7682.4|7693.1|7683.1|7693.1|7683.1|7692.4|7682.4|2
1607395760000|2020-12-08 02:49:20|7693.4|7683.4|7694.3|7684.3|7694.3|7684.3|7693.1|7683.1|5
1607395770000|2020-12-08 02:49:30|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607395780000|2020-12-08 02:49:40|7694.3|7684.3|7695.1|7685.1|7695.1|7685.1|7694.3|7684.3|6
1607395790000|2020-12-08 02:49:50|7695.3|7685.3|7695.6|7685.6|7695.9|7685.9|7695.3|7685.3|5
1607395800000|2020-12-08 02:50:00|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|3
1607395810000|2020-12-08 02:50:10|7695.6|7685.6|7696.9|7686.9|7696.9|7686.9|7695.6|7685.6|7
1607395820000|2020-12-08 02:50:20|7696.6|7686.6|7694.9|7684.9|7696.6|7686.6|7694.9|7684.9|7
1607395830000|2020-12-08 02:50:30|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607395840000|2020-12-08 02:50:40|7694.6|7684.6|7695.6|7685.6|7695.9|7685.9|7694.6|7684.6|5
1607395850000|2020-12-08 02:50:50|7695.8|7685.8|7695.9|7685.9|7695.9|7685.9|7695.8|7685.8|4
1607395870000|2020-12-08 02:51:10|7696.1|7686.1|7696.1|7686.1|7696.3|7686.3|7696.1|7686.1|3
1607395880000|2020-12-08 02:51:20|7696.3|7686.3|7695.4|7685.4|7696.4|7686.4|7695.4|7685.4|6
1607395890000|2020-12-08 02:51:30|7694.9|7684.9|7694.1|7684.1|7694.9|7684.9|7694.1|7684.1|3
1607395900000|2020-12-08 02:51:40|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607395910000|2020-12-08 02:51:50|7694.5|7684.5|7694.9|7684.9|7694.9|7684.9|7694.5|7684.5|3
1607395920000|2020-12-08 02:52:00|7695.1|7685.1|7696.1|7686.1|7696.3|7686.3|7695.1|7685.1|3
1607395940000|2020-12-08 02:52:20|7695.9|7685.9|7695.4|7685.4|7695.9|7685.9|7695.4|7685.4|2
1607395950000|2020-12-08 02:52:30|7695.6|7685.6|7695.9|7685.9|7696.3|7686.3|7695.6|7685.6|5
1607395960000|2020-12-08 02:52:40|7696|7686|7696.4|7686.4|7696.4|7686.4|7696|7686|5
1607395970000|2020-12-08 02:52:50|7696.1|7686.1|7696.4|7686.4|7696.6|7686.6|7695.8|7685.8|10
1607395980000|2020-12-08 02:53:00|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7695.9|7685.9|5
1607395990000|2020-12-08 02:53:10|7695.9|7685.9|7697.1|7687.1|7697.1|7687.1|7695.9|7685.9|5
1607396000000|2020-12-08 02:53:20|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|3
1607396010000|2020-12-08 02:53:30|7697.1|7687.1|7698.9|7688.9|7699.8|7689.8|7697.1|7687.1|9
1607396020000|2020-12-08 02:53:40|7699.1|7689.1|7699.5|7689.5|7699.5|7689.5|7699.1|7689.1|3
1607396030000|2020-12-08 02:53:50|7699.9|7689.9|7699.8|7689.8|7699.9|7689.9|7699.6|7689.6|3
1607396040000|2020-12-08 02:54:00|7700|7690|7699.1|7689.1|7700.6|7690.6|7698.9|7688.9|7
1607396050000|2020-12-08 02:54:10|7699|7689|7699.1|7689.1|7699.1|7689.1|7699|7689|2
1607396060000|2020-12-08 02:54:20|7699.4|7689.4|7699.8|7689.8|7700|7690|7699.4|7689.4|3
1607396070000|2020-12-08 02:54:30|7699.6|7689.6|7699.4|7689.4|7699.6|7689.6|7699.4|7689.4|2
1607396080000|2020-12-08 02:54:40|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|4
1607396090000|2020-12-08 02:54:50|7698.6|7688.6|7699.3|7689.3|7699.3|7689.3|7698.4|7688.4|6
1607396100000|2020-12-08 02:55:00|7699.4|7689.4|7697.9|7687.9|7699.4|7689.4|7697.9|7687.9|5
1607396110000|2020-12-08 02:55:10|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7696.4|7686.4|5
1607396120000|2020-12-08 02:55:20|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.4|7686.4|5
1607396130000|2020-12-08 02:55:30|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|4
1607396140000|2020-12-08 02:55:40|7696.1|7686.1|7695.9|7685.9|7696.4|7686.4|7695.9|7685.9|3
1607396150000|2020-12-08 02:55:50|7695.6|7685.6|7694.1|7684.1|7695.6|7685.6|7694.1|7684.1|6
1607396160000|2020-12-08 02:56:00|7693.9|7683.9|7694.1|7684.1|7694.9|7684.9|7693.9|7683.9|12
1607396170000|2020-12-08 02:56:10|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1607396180000|2020-12-08 02:56:20|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7693.9|7683.9|5
1607396190000|2020-12-08 02:56:30|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607396200000|2020-12-08 02:56:40|7695.1|7685.1|7695.9|7685.9|7695.9|7685.9|7695.1|7685.1|3
1607396210000|2020-12-08 02:56:50|7695.6|7685.6|7695.4|7685.4|7695.9|7685.9|7695.4|7685.4|5
1607396220000|2020-12-08 02:57:00|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607396240000|2020-12-08 02:57:20|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7695.1|7685.1|4
1607396250000|2020-12-08 02:57:30|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|4
1607396260000|2020-12-08 02:57:40|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607396270000|2020-12-08 02:57:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607396280000|2020-12-08 02:58:00|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|6
1607396290000|2020-12-08 02:58:10|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.4|7685.4|9
1607396300000|2020-12-08 02:58:20|7696.4|7686.4|7696.4|7686.4|7696.9|7686.9|7695.9|7685.9|10
1607396310000|2020-12-08 02:58:30|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607396320000|2020-12-08 02:58:40|7696.6|7686.6|7697.4|7687.4|7697.4|7687.4|7696.4|7686.4|9
1607396330000|2020-12-08 02:58:50|7697.1|7687.1|7698.4|7688.4|7698.4|7688.4|7697.1|7687.1|4
1607396350000|2020-12-08 02:59:10|7698.1|7688.1|7698.6|7688.6|7698.6|7688.6|7698.1|7688.1|5
1607396360000|2020-12-08 02:59:20|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|1
1607396370000|2020-12-08 02:59:30|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7698.4|7688.4|2
1607396380000|2020-12-08 02:59:40|7698.6|7688.6|7699.4|7689.4|7699.4|7689.4|7698.6|7688.6|3
1607396390000|2020-12-08 02:59:50|7699.1|7689.1|7698.6|7688.6|7699.1|7689.1|7698.6|7688.6|2
1607396400000|2020-12-08 03:00:00|7698.9|7688.9|7700.1|7690.1|7700.1|7690.1|7697.8|7687.8|10
1607396410000|2020-12-08 03:00:10|7699.9|7689.9|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|5
1607396420000|2020-12-08 03:00:20|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|2
1607396430000|2020-12-08 03:00:30|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|1
1607396440000|2020-12-08 03:00:40|7699.1|7689.1|7701.1|7691.1|7701.5|7691.5|7699.1|7689.1|8
1607396450000|2020-12-08 03:00:50|7701|7691|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|3
1607396460000|2020-12-08 03:01:00|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7699.9|7689.9|6
1607396470000|2020-12-08 03:01:10|7700.6|7690.6|7701.4|7691.4|7701.8|7691.8|7700.6|7690.6|8
1607396480000|2020-12-08 03:01:20|7701.5|7691.5|7701.1|7691.1|7701.5|7691.5|7701.1|7691.1|3
1607396490000|2020-12-08 03:01:30|7701|7691|7700.3|7690.3|7701|7691|7700.3|7690.3|5
1607396500000|2020-12-08 03:01:40|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.9|7689.9|2
1607396530000|2020-12-08 03:02:10|7700.1|7690.1|7700.6|7690.6|7700.6|7690.6|7700.1|7690.1|4
1607396540000|2020-12-08 03:02:20|7700.9|7690.9|7700.3|7690.3|7700.9|7690.9|7699.9|7689.9|7
1607396550000|2020-12-08 03:02:30|7700.1|7690.1|7698.1|7688.1|7700.1|7690.1|7698.1|7688.1|6
1607396560000|2020-12-08 03:02:40|7698.4|7688.4|7698.6|7688.6|7698.9|7688.9|7698.4|7688.4|4
1607396570000|2020-12-08 03:02:50|7698.9|7688.9|7699.5|7689.5|7699.5|7689.5|7698.9|7688.9|4
1607396610000|2020-12-08 03:03:30|7699.8|7689.8|7700.1|7690.1|7700.1|7690.1|7699.8|7689.8|3
1607396620000|2020-12-08 03:03:40|7700.4|7690.4|7701.4|7691.4|7701.4|7691.4|7700.4|7690.4|5
1607396630000|2020-12-08 03:03:50|7701.3|7691.3|7700.9|7690.9|7701.3|7691.3|7700.9|7690.9|3
1607396640000|2020-12-08 03:04:00|7700.6|7690.6|7701.6|7691.6|7701.9|7691.9|7700.6|7690.6|6
1607396650000|2020-12-08 03:04:10|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607396660000|2020-12-08 03:04:20|7700.9|7690.9|7700.8|7690.8|7701.1|7691.1|7700.8|7690.8|4
1607396670000|2020-12-08 03:04:30|7700.9|7690.9|7700.9|7690.9|7701.1|7691.1|7700.8|7690.8|4
1607396680000|2020-12-08 03:04:40|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607396690000|2020-12-08 03:04:50|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|3
1607396700000|2020-12-08 03:05:00|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1607396720000|2020-12-08 03:05:20|7700.6|7690.6|7699.9|7689.9|7700.6|7690.6|7699.9|7689.9|2
1607396740000|2020-12-08 03:05:40|7699.6|7689.6|7698.4|7688.4|7699.6|7689.6|7698.4|7688.4|4
1607396750000|2020-12-08 03:05:50|7698.9|7688.9|7700.1|7690.1|7700.4|7690.4|7698.9|7688.9|6
1607396760000|2020-12-08 03:06:00|7699.9|7689.9|7700|7690|7700|7690|7699.9|7689.9|2
1607396770000|2020-12-08 03:06:10|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607396780000|2020-12-08 03:06:20|7699.5|7689.5|7699.4|7689.4|7699.5|7689.5|7699.1|7689.1|3
1607396790000|2020-12-08 03:06:30|7699.1|7689.1|7699.6|7689.6|7700.1|7690.1|7699.1|7689.1|5
1607396800000|2020-12-08 03:06:40|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607396810000|2020-12-08 03:06:50|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.6|7688.6|7
1607396840000|2020-12-08 03:07:20|7699|7689|7699|7689|7699|7689|7699|7689|1
1607396850000|2020-12-08 03:07:30|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1607396870000|2020-12-08 03:07:50|7699.4|7689.4|7700.1|7690.1|7700.4|7690.4|7699.4|7689.4|5
1607396880000|2020-12-08 03:08:00|7700.4|7690.4|7701.9|7691.9|7702|7692|7700.4|7690.4|8
1607396890000|2020-12-08 03:08:10|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1607396900000|2020-12-08 03:08:20|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.9|7690.9|3
1607396910000|2020-12-08 03:08:30|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|4
1607396920000|2020-12-08 03:08:40|7700.6|7690.6|7700.6|7690.6|7700.9|7690.9|7700.6|7690.6|5
1607396930000|2020-12-08 03:08:50|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607396940000|2020-12-08 03:09:00|7700.4|7690.4|7700.9|7690.9|7700.9|7690.9|7700.4|7690.4|3
1607396950000|2020-12-08 03:09:10|7700.6|7690.6|7700.4|7690.4|7700.9|7690.9|7700.1|7690.1|6
1607396960000|2020-12-08 03:09:20|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|5
1607396970000|2020-12-08 03:09:30|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|4
1607396980000|2020-12-08 03:09:40|7700.6|7690.6|7702.1|7692.1|7702.1|7692.1|7700.6|7690.6|5
1607396990000|2020-12-08 03:09:50|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.4|7692.4|2
1607397020000|2020-12-08 03:10:20|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.4|7692.4|2
1607397030000|2020-12-08 03:10:30|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.4|7692.4|2
1607397040000|2020-12-08 03:10:40|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.1|7692.1|6
1607397050000|2020-12-08 03:10:50|7702.4|7692.4|7702.1|7692.1|7702.4|7692.4|7702.1|7692.1|2
1607397060000|2020-12-08 03:11:00|7701.9|7691.9|7700.8|7690.8|7701.9|7691.9|7700.8|7690.8|4
1607397070000|2020-12-08 03:11:10|7700.4|7690.4|7700.9|7690.9|7700.9|7690.9|7700.1|7690.1|4
1607397080000|2020-12-08 03:11:20|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|4
1607397090000|2020-12-08 03:11:30|7700.6|7690.6|7699.9|7689.9|7700.6|7690.6|7699.9|7689.9|3
1607397100000|2020-12-08 03:11:40|7699.4|7689.4|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|8
1607397110000|2020-12-08 03:11:50|7698.9|7688.9|7698.4|7688.4|7698.9|7688.9|7697.9|7687.9|5
1607397120000|2020-12-08 03:12:00|7698.6|7688.6|7697.6|7687.6|7698.6|7688.6|7697.6|7687.6|4
1607397140000|2020-12-08 03:12:20|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607397150000|2020-12-08 03:12:30|7697.6|7687.6|7698.1|7688.1|7698.4|7688.4|7697.6|7687.6|7
1607397160000|2020-12-08 03:12:40|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|4
1607397170000|2020-12-08 03:12:50|7697.6|7687.6|7698.4|7688.4|7698.4|7688.4|7697.6|7687.6|6
1607397180000|2020-12-08 03:13:00|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|1
1607397190000|2020-12-08 03:13:10|7698.4|7688.4|7699.9|7689.9|7699.9|7689.9|7698.4|7688.4|7
1607397200000|2020-12-08 03:13:20|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|3
1607397210000|2020-12-08 03:13:30|7700.4|7690.4|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|2
1607397220000|2020-12-08 03:13:40|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607397230000|2020-12-08 03:13:50|7699.9|7689.9|7700.1|7690.1|7700.1|7690.1|7699.9|7689.9|2
1607397240000|2020-12-08 03:14:00|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.6|7689.6|6
1607397250000|2020-12-08 03:14:10|7699.4|7689.4|7699.6|7689.6|7699.6|7689.6|7699.4|7689.4|2
1607397260000|2020-12-08 03:14:20|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607397270000|2020-12-08 03:14:30|7700.1|7690.1|7699.9|7689.9|7700.4|7690.4|7699.9|7689.9|4
1607397280000|2020-12-08 03:14:40|7699.6|7689.6|7700.9|7690.9|7700.9|7690.9|7699.6|7689.6|5
1607397300000|2020-12-08 03:15:00|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1607397310000|2020-12-08 03:15:10|7701.1|7691.1|7701.4|7691.4|7701.6|7691.6|7701.1|7691.1|3
1607397320000|2020-12-08 03:15:20|7701.6|7691.6|7700.5|7690.5|7701.6|7691.6|7699.9|7689.9|8
1607397330000|2020-12-08 03:15:30|7700.4|7690.4|7700.9|7690.9|7701.1|7691.1|7700.1|7690.1|8
1607397350000|2020-12-08 03:15:50|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1607397360000|2020-12-08 03:16:00|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1607397370000|2020-12-08 03:16:10|7701|7691|7701.9|7691.9|7701.9|7691.9|7701|7691|5
1607397380000|2020-12-08 03:16:20|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.6|7691.6|4
1607397400000|2020-12-08 03:16:40|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1607397410000|2020-12-08 03:16:50|7701.4|7691.4|7700.5|7690.5|7701.4|7691.4|7699.9|7689.9|6
1607397450000|2020-12-08 03:17:30|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607397470000|2020-12-08 03:17:50|7700.4|7690.4|7700.9|7690.9|7700.9|7690.9|7700.4|7690.4|3
1607397490000|2020-12-08 03:18:10|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607397540000|2020-12-08 03:19:00|7700.9|7690.9|7702.1|7692.1|7702.1|7692.1|7700.9|7690.9|4
1607397550000|2020-12-08 03:19:10|7702.4|7692.4|7702.1|7692.1|7702.4|7692.4|7702.1|7692.1|2
1607397560000|2020-12-08 03:19:20|7702.3|7692.3|7701.8|7691.8|7702.3|7692.3|7701.8|7691.8|3
1607397570000|2020-12-08 03:19:30|7701.6|7691.6|7700.5|7690.5|7701.6|7691.6|7700.5|7690.5|5
1607397580000|2020-12-08 03:19:40|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607397590000|2020-12-08 03:19:50|7699.9|7689.9|7699.1|7689.1|7699.9|7689.9|7699.1|7689.1|4
1607397600000|2020-12-08 03:20:00|7699.4|7689.4|7698.6|7688.6|7699.4|7689.4|7698.6|7688.6|4
1607397610000|2020-12-08 03:20:10|7698.9|7688.9|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|5
1607397620000|2020-12-08 03:20:20|7697.9|7687.9|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|3
1607397630000|2020-12-08 03:20:30|7698.1|7688.1|7696.4|7686.4|7698.1|7688.1|7695.9|7685.9|8
1607397640000|2020-12-08 03:20:40|7696.9|7686.9|7695.6|7685.6|7696.9|7686.9|7695.6|7685.6|7
1607397650000|2020-12-08 03:20:50|7695.9|7685.9|7694.9|7684.9|7696.1|7686.1|7694.9|7684.9|7
1607397660000|2020-12-08 03:21:00|7695.1|7685.1|7695.1|7685.1|7695.9|7685.9|7694.9|7684.9|8
1607397670000|2020-12-08 03:21:10|7695.4|7685.4|7696.3|7686.3|7696.3|7686.3|7695.4|7685.4|7
1607397680000|2020-12-08 03:21:20|7696.4|7686.4|7695.6|7685.6|7696.8|7686.8|7695.6|7685.6|10
1607397690000|2020-12-08 03:21:30|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|11
1607397700000|2020-12-08 03:21:40|7695.6|7685.6|7694.9|7684.9|7695.6|7685.6|7694.9|7684.9|2
1607397710000|2020-12-08 03:21:50|7695.4|7685.4|7694.4|7684.4|7695.4|7685.4|7694.1|7684.1|7
1607397720000|2020-12-08 03:22:00|7694.3|7684.3|7694.8|7684.8|7694.9|7684.9|7693.6|7683.6|8
1607397730000|2020-12-08 03:22:10|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7693.6|7683.6|7
1607397740000|2020-12-08 03:22:20|7693.9|7683.9|7694.9|7684.9|7694.9|7684.9|7693.9|7683.9|6
1607397750000|2020-12-08 03:22:30|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607397760000|2020-12-08 03:22:40|7694.9|7684.9|7694.6|7684.6|7694.9|7684.9|7694.6|7684.6|2
1607397770000|2020-12-08 03:22:50|7694.4|7684.4|7693.6|7683.6|7694.4|7684.4|7693.4|7683.4|4
1607397790000|2020-12-08 03:23:10|7693.9|7683.9|7695.6|7685.6|7695.6|7685.6|7693.9|7683.9|4
1607397800000|2020-12-08 03:23:20|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607397810000|2020-12-08 03:23:30|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607397820000|2020-12-08 03:23:40|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|2
1607397840000|2020-12-08 03:24:00|7696.1|7686.1|7695.4|7685.4|7696.1|7686.1|7694.9|7684.9|7
1607397860000|2020-12-08 03:24:20|7695.1|7685.1|7695.9|7685.9|7696.3|7686.3|7695.1|7685.1|5
1607397870000|2020-12-08 03:24:30|7696.1|7686.1|7696.9|7686.9|7696.9|7686.9|7696.1|7686.1|3
1607397900000|2020-12-08 03:25:00|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607397910000|2020-12-08 03:25:10|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|2
1607397920000|2020-12-08 03:25:20|7696.9|7686.9|7696.9|7686.9|7697|7687|7696.9|7686.9|3
1607397950000|2020-12-08 03:25:50|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607397960000|2020-12-08 03:26:00|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|2
1607397970000|2020-12-08 03:26:10|7696.6|7686.6|7694.4|7684.4|7696.6|7686.6|7694.1|7684.1|5
1607397980000|2020-12-08 03:26:20|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|5
1607397990000|2020-12-08 03:26:30|7694.5|7684.5|7695.1|7685.1|7695.1|7685.1|7694.3|7684.3|6
1607398020000|2020-12-08 03:27:00|7695.6|7685.6|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|3
1607398030000|2020-12-08 03:27:10|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607398080000|2020-12-08 03:28:00|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|2
1607398090000|2020-12-08 03:28:10|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|7696.8|7686.8|1
1607398100000|2020-12-08 03:28:20|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607398110000|2020-12-08 03:28:30|7695.9|7685.9|7695.4|7685.4|7695.9|7685.9|7695.3|7685.3|3
1607398120000|2020-12-08 03:28:40|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|2
1607398130000|2020-12-08 03:28:50|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|2
1607398160000|2020-12-08 03:29:20|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607398170000|2020-12-08 03:29:30|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607398180000|2020-12-08 03:29:40|7696.1|7686.1|7696.4|7686.4|7696.6|7686.6|7696|7686|8
1607398190000|2020-12-08 03:29:50|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7695.6|7685.6|5
1607398200000|2020-12-08 03:30:00|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607398210000|2020-12-08 03:30:10|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607398230000|2020-12-08 03:30:30|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607398250000|2020-12-08 03:30:50|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607398260000|2020-12-08 03:31:00|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607398270000|2020-12-08 03:31:10|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607398350000|2020-12-08 03:32:30|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|2
1607398420000|2020-12-08 03:33:40|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607398450000|2020-12-08 03:34:10|7696.6|7686.6|7696.5|7686.5|7696.6|7686.6|7696.5|7686.5|2
1607398460000|2020-12-08 03:34:20|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607398500000|2020-12-08 03:35:00|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|7696.5|7686.5|1
1607398610000|2020-12-08 03:36:50|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607398620000|2020-12-08 03:37:00|7696.1|7686.1|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|3
1607398630000|2020-12-08 03:37:10|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607398690000|2020-12-08 03:38:10|7695.4|7685.4|7693.8|7683.8|7695.4|7685.4|7693.8|7683.8|4
1607398710000|2020-12-08 03:38:30|7694|7684|7694|7684|7694|7684|7694|7684|1
1607398720000|2020-12-08 03:38:40|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|3
1607398730000|2020-12-08 03:38:50|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607398740000|2020-12-08 03:39:00|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|2
1607398760000|2020-12-08 03:39:20|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|4
1607398810000|2020-12-08 03:40:10|7694.4|7684.4|7693.8|7683.8|7694.4|7684.4|7693.8|7683.8|3
1607398860000|2020-12-08 03:41:00|7692.9|7682.9|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|3
1607398870000|2020-12-08 03:41:10|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607398920000|2020-12-08 03:42:00|7693.9|7683.9|7693.9|7683.9|7694.1|7684.1|7693.9|7683.9|3
1607398930000|2020-12-08 03:42:10|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607398970000|2020-12-08 03:42:50|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607398980000|2020-12-08 03:43:00|7693.1|7683.1|7692.6|7682.6|7693.1|7683.1|7692.6|7682.6|2
1607398990000|2020-12-08 03:43:10|7692.9|7682.9|7693|7683|7693.3|7683.3|7692.9|7682.9|3
1607399000000|2020-12-08 03:43:20|7692.9|7682.9|7692.6|7682.6|7692.9|7682.9|7692.6|7682.6|2
1607399010000|2020-12-08 03:43:30|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1607399020000|2020-12-08 03:43:40|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607399040000|2020-12-08 03:44:00|7691.9|7681.9|7692.1|7682.1|7692.4|7682.4|7691.9|7681.9|3
1607399070000|2020-12-08 03:44:30|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|2
1607399080000|2020-12-08 03:44:40|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1607399090000|2020-12-08 03:44:50|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1607399110000|2020-12-08 03:45:10|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7693.4|7683.4|2
1607399150000|2020-12-08 03:45:50|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1607399160000|2020-12-08 03:46:00|7694.4|7684.4|7695.1|7685.1|7695.1|7685.1|7694.4|7684.4|2
1607399180000|2020-12-08 03:46:20|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|1
1607399190000|2020-12-08 03:46:30|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607399240000|2020-12-08 03:47:20|7694.1|7684.1|7693.6|7683.6|7694.1|7684.1|7693.6|7683.6|2
1607399250000|2020-12-08 03:47:30|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607399260000|2020-12-08 03:47:40|7694.9|7684.9|7694.1|7684.1|7694.9|7684.9|7694.1|7684.1|2
1607399290000|2020-12-08 03:48:10|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607399300000|2020-12-08 03:48:20|7692.9|7682.9|7692.1|7682.1|7692.9|7682.9|7691.6|7681.6|4
1607399320000|2020-12-08 03:48:40|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|2
1607399350000|2020-12-08 03:49:10|7691.8|7681.8|7691.8|7681.8|7691.8|7681.8|7691.8|7681.8|1
1607399370000|2020-12-08 03:49:30|7692|7682|7692|7682|7692|7682|7692|7682|1
1607399380000|2020-12-08 03:49:40|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7691.6|7681.6|2
1607399390000|2020-12-08 03:49:50|7691.5|7681.5|7692.6|7682.6|7692.6|7682.6|7691.4|7681.4|7
1607399400000|2020-12-08 03:50:00|7692.4|7682.4|7691.9|7681.9|7692.4|7682.4|7691.9|7681.9|2
1607399410000|2020-12-08 03:50:10|7692|7682|7691.9|7681.9|7692|7682|7691.9|7681.9|2
1607399450000|2020-12-08 03:50:50|7692.1|7682.1|7692.5|7682.5|7692.5|7682.5|7692.1|7682.1|2
1607399460000|2020-12-08 03:51:00|7692.3|7682.3|7692.6|7682.6|7692.6|7682.6|7692.3|7682.3|2
1607399500000|2020-12-08 03:51:40|7693.9|7683.9|7693.5|7683.5|7693.9|7683.9|7693.5|7683.5|2
1607399510000|2020-12-08 03:51:50|7693.3|7683.3|7692.8|7682.8|7693.3|7683.3|7692.8|7682.8|3
1607399520000|2020-12-08 03:52:00|7692.6|7682.6|7692.4|7682.4|7692.6|7682.6|7692.4|7682.4|2
1607399560000|2020-12-08 03:52:40|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7692.1|7682.1|2
1607399570000|2020-12-08 03:52:50|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607399620000|2020-12-08 03:53:40|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607399640000|2020-12-08 03:54:00|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607399650000|2020-12-08 03:54:10|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607399660000|2020-12-08 03:54:20|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607399690000|2020-12-08 03:54:50|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1607399710000|2020-12-08 03:55:10|7693.4|7683.4|7693.6|7683.6|7693.9|7683.9|7693.4|7683.4|3
1607399720000|2020-12-08 03:55:20|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.9|7682.9|2
1607399730000|2020-12-08 03:55:30|7693.1|7683.1|7693.4|7683.4|7693.4|7683.4|7693.1|7683.1|2
1607399770000|2020-12-08 03:56:10|7693.1|7683.1|7692.9|7682.9|7693.1|7683.1|7692.9|7682.9|2
1607399800000|2020-12-08 03:56:40|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1607399810000|2020-12-08 03:56:50|7693.4|7683.4|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|2
1607399820000|2020-12-08 03:57:00|7694.1|7684.1|7694.9|7684.9|7694.9|7684.9|7694.1|7684.1|2
1607399850000|2020-12-08 03:57:30|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|2
1607399870000|2020-12-08 03:57:50|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|2
1607399900000|2020-12-08 03:58:20|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|2
1607399940000|2020-12-08 03:59:00|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607399950000|2020-12-08 03:59:10|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607399990000|2020-12-08 03:59:50|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607400010000|2020-12-08 04:00:10|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607400020000|2020-12-08 04:00:20|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607400140000|2020-12-08 04:02:20|7696.1|7686.1|7695.9|7685.9|7696.1|7686.1|7695.9|7685.9|2
1607400160000|2020-12-08 04:02:40|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607400170000|2020-12-08 04:02:50|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|2
1607400240000|2020-12-08 04:04:00|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607400350000|2020-12-08 04:05:50|7695.5|7685.5|7695.9|7685.9|7695.9|7685.9|7695.5|7685.5|2
1607400390000|2020-12-08 04:06:30|7696.1|7686.1|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|3
1607400420000|2020-12-08 04:07:00|7696.4|7686.4|7698.1|7688.1|7698.4|7688.4|7696.4|7686.4|3
1607400440000|2020-12-08 04:07:20|7697.6|7687.6|7696.9|7686.9|7697.6|7687.6|7696.9|7686.9|2
1607400460000|2020-12-08 04:07:40|7697|7687|7697|7687|7697|7687|7697|7687|1
1607400510000|2020-12-08 04:08:30|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607400520000|2020-12-08 04:08:40|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607400560000|2020-12-08 04:09:20|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|2
1607400580000|2020-12-08 04:09:40|7696.9|7686.9|7697|7687|7697|7687|7696.9|7686.9|2
1607400590000|2020-12-08 04:09:50|7696.9|7686.9|7696.4|7686.4|7696.9|7686.9|7695.9|7685.9|7
1607400600000|2020-12-08 04:10:00|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.6|7685.6|2
1607400660000|2020-12-08 04:11:00|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607400670000|2020-12-08 04:11:10|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|1
1607400680000|2020-12-08 04:11:20|7694.9|7684.9|7695.6|7685.6|7695.6|7685.6|7694.9|7684.9|2
1607400690000|2020-12-08 04:11:30|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|3
1607400710000|2020-12-08 04:11:50|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|2
1607400720000|2020-12-08 04:12:00|7694.9|7684.9|7695.4|7685.4|7695.4|7685.4|7694.9|7684.9|3
1607400760000|2020-12-08 04:12:40|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.6|7684.6|3
1607400770000|2020-12-08 04:12:50|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607400780000|2020-12-08 04:13:00|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7694.1|7684.1|2
1607400790000|2020-12-08 04:13:10|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607400800000|2020-12-08 04:13:20|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|7693.8|7683.8|1
1607400830000|2020-12-08 04:13:50|7693.6|7683.6|7693.1|7683.1|7693.6|7683.6|7693.1|7683.1|3
1607400840000|2020-12-08 04:14:00|7693.4|7683.4|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|3
1607400850000|2020-12-08 04:14:10|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|2
1607400860000|2020-12-08 04:14:20|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607400890000|2020-12-08 04:14:50|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1607400900000|2020-12-08 04:15:00|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|7694.4|7684.4|1
1607400910000|2020-12-08 04:15:10|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607400920000|2020-12-08 04:15:20|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|2
1607400950000|2020-12-08 04:15:50|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607401040000|2020-12-08 04:17:20|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1607401050000|2020-12-08 04:17:30|7692.6|7682.6|7692.4|7682.4|7692.6|7682.6|7692.4|7682.4|2
1607401090000|2020-12-08 04:18:10|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1607401120000|2020-12-08 04:18:40|7691.4|7681.4|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|3
1607401150000|2020-12-08 04:19:10|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607401170000|2020-12-08 04:19:30|7690.5|7680.5|7689.1|7679.1|7690.5|7680.5|7689.1|7679.1|3
1607401180000|2020-12-08 04:19:40|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1607401230000|2020-12-08 04:20:30|7689.6|7679.6|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|2
1607401250000|2020-12-08 04:20:50|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1607401260000|2020-12-08 04:21:00|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1607401270000|2020-12-08 04:21:10|7688.6|7678.6|7687.9|7677.9|7688.6|7678.6|7687.9|7677.9|2
1607401280000|2020-12-08 04:21:20|7688.1|7678.1|7688.6|7678.6|7688.6|7678.6|7688.1|7678.1|2
1607401290000|2020-12-08 04:21:30|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|3
1607401300000|2020-12-08 04:21:40|7687.6|7677.6|7687|7677|7687.6|7677.6|7687|7677|2
1607401310000|2020-12-08 04:21:50|7687.3|7677.3|7687.4|7677.4|7687.4|7677.4|7687.3|7677.3|2
1607401340000|2020-12-08 04:22:20|7687.3|7677.3|7686.9|7676.9|7687.3|7677.3|7686.9|7676.9|3
1607401350000|2020-12-08 04:22:30|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7687.1|7677.1|3
1607401360000|2020-12-08 04:22:40|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|1
1607401370000|2020-12-08 04:22:50|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607401420000|2020-12-08 04:23:40|7688.1|7678.1|7687.8|7677.8|7688.1|7678.1|7687.1|7677.1|4
1607401430000|2020-12-08 04:23:50|7687.9|7677.9|7688.1|7678.1|7688.4|7678.4|7687.9|7677.9|3
1607401440000|2020-12-08 04:24:00|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607401460000|2020-12-08 04:24:20|7688.1|7678.1|7688.4|7678.4|7688.4|7678.4|7688.1|7678.1|2
1607401470000|2020-12-08 04:24:30|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607401480000|2020-12-08 04:24:40|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607401490000|2020-12-08 04:24:50|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1607401500000|2020-12-08 04:25:00|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1607401510000|2020-12-08 04:25:10|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607401520000|2020-12-08 04:25:20|7689|7679|7689|7679|7689|7679|7689|7679|1
1607401530000|2020-12-08 04:25:30|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.4|7678.4|4
1607401540000|2020-12-08 04:25:40|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607401550000|2020-12-08 04:25:50|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607401580000|2020-12-08 04:26:20|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607401590000|2020-12-08 04:26:30|7688.3|7678.3|7688.1|7678.1|7688.3|7678.3|7688.1|7678.1|2
1607401620000|2020-12-08 04:27:00|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|7688.3|7678.3|1
1607401630000|2020-12-08 04:27:10|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607401640000|2020-12-08 04:27:20|7688.4|7678.4|7688|7678|7688.4|7678.4|7688|7678|2
1607401650000|2020-12-08 04:27:30|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607401660000|2020-12-08 04:27:40|7688|7678|7688|7678|7688|7678|7688|7678|1
1607401720000|2020-12-08 04:28:40|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1607401730000|2020-12-08 04:28:50|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|1
1607401740000|2020-12-08 04:29:00|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1607401750000|2020-12-08 04:29:10|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607401760000|2020-12-08 04:29:20|7688.4|7678.4|7688.6|7678.6|7688.8|7678.8|7688.4|7678.4|3
1607401850000|2020-12-08 04:30:50|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607401910000|2020-12-08 04:31:50|7689|7679|7689|7679|7689|7679|7689|7679|1
1607401920000|2020-12-08 04:32:00|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607401980000|2020-12-08 04:33:00|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7689.4|7679.4|2
1607402010000|2020-12-08 04:33:30|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|3
1607402030000|2020-12-08 04:33:50|7689.6|7679.6|7689.6|7679.6|7689.9|7679.9|7689.6|7679.6|3
1607402040000|2020-12-08 04:34:00|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7688.4|7678.4|4
1607402080000|2020-12-08 04:34:40|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607402090000|2020-12-08 04:34:50|7689.6|7679.6|7689.5|7679.5|7689.6|7679.6|7689.5|7679.5|2
1607402120000|2020-12-08 04:35:20|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|3
1607402140000|2020-12-08 04:35:40|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|7689.5|7679.5|1
1607402150000|2020-12-08 04:35:50|7689.6|7679.6|7690|7680|7690|7680|7689.6|7679.6|2
1607402160000|2020-12-08 04:36:00|7690.3|7680.3|7690.4|7680.4|7690.4|7680.4|7690.3|7680.3|2
1607402170000|2020-12-08 04:36:10|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|7690.3|7680.3|1
1607402220000|2020-12-08 04:37:00|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607402230000|2020-12-08 04:37:10|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607402300000|2020-12-08 04:38:20|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607402310000|2020-12-08 04:38:30|7688.9|7678.9|7688.1|7678.1|7688.9|7678.9|7688.1|7678.1|4
1607402320000|2020-12-08 04:38:40|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607402330000|2020-12-08 04:38:50|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1607402340000|2020-12-08 04:39:00|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607402370000|2020-12-08 04:39:30|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607402390000|2020-12-08 04:39:50|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607402410000|2020-12-08 04:40:10|7688.5|7678.5|7688.6|7678.6|7688.6|7678.6|7688.5|7678.5|2
1607402450000|2020-12-08 04:40:50|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1607402460000|2020-12-08 04:41:00|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7688.1|7678.1|2
1607402500000|2020-12-08 04:41:40|7688.3|7678.3|7688.4|7678.4|7688.4|7678.4|7688.3|7678.3|2
1607402520000|2020-12-08 04:42:00|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607402530000|2020-12-08 04:42:10|7687.8|7677.8|7687.6|7677.6|7687.8|7677.8|7687.6|7677.6|2
1607402540000|2020-12-08 04:42:20|7687.4|7677.4|7687|7677|7687.4|7677.4|7687|7677|2
1607402550000|2020-12-08 04:42:30|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1607402560000|2020-12-08 04:42:40|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7685.4|7675.4|6
1607402610000|2020-12-08 04:43:30|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1607402630000|2020-12-08 04:43:50|7687|7677|7687|7677|7687|7677|7687|7677|1
1607402680000|2020-12-08 04:44:40|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|2
1607402710000|2020-12-08 04:45:10|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1607402760000|2020-12-08 04:46:00|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|1
1607402840000|2020-12-08 04:47:20|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|1
1607402850000|2020-12-08 04:47:30|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1607402860000|2020-12-08 04:47:40|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|7686.6|7676.6|1
1607402900000|2020-12-08 04:48:20|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|7686.8|7676.8|1
1607402920000|2020-12-08 04:48:40|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|1
1607402930000|2020-12-08 04:48:50|7687.4|7677.4|7687.6|7677.6|7687.6|7677.6|7687.4|7677.4|2
1607402940000|2020-12-08 04:49:00|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1607403030000|2020-12-08 04:50:30|7688.1|7678.1|7688.3|7678.3|7688.3|7678.3|7688.1|7678.1|2
1607403040000|2020-12-08 04:50:40|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607403070000|2020-12-08 04:51:10|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7688.1|7678.1|2
1607403100000|2020-12-08 04:51:40|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|7687.9|7677.9|1
1607403110000|2020-12-08 04:51:50|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.4|7677.4|3
1607403190000|2020-12-08 04:53:10|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|7688.1|7678.1|1
1607403200000|2020-12-08 04:53:20|7688.3|7678.3|7688.6|7678.6|7688.6|7678.6|7688.1|7678.1|3
1607403210000|2020-12-08 04:53:30|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1607403310000|2020-12-08 04:55:10|7690|7680|7689.9|7679.9|7690|7680|7689.9|7679.9|2
1607403340000|2020-12-08 04:55:40|7690.1|7680.1|7690.9|7680.9|7690.9|7680.9|7690.1|7680.1|2
1607403360000|2020-12-08 04:56:00|7691.1|7681.1|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|3
1607403380000|2020-12-08 04:56:20|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607403410000|2020-12-08 04:56:50|7691.1|7681.1|7689.9|7679.9|7691.1|7681.1|7689.9|7679.9|4
1607403460000|2020-12-08 04:57:40|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7688.6|7678.6|3
1607403510000|2020-12-08 04:58:30|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1607403520000|2020-12-08 04:58:40|7689|7679|7689|7679|7689|7679|7689|7679|1
1607403560000|2020-12-08 04:59:20|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1607403580000|2020-12-08 04:59:40|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607403600000|2020-12-08 05:00:00|7688.9|7678.9|7689.8|7679.8|7689.8|7679.8|7688.9|7678.9|2
1607403640000|2020-12-08 05:00:40|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607403660000|2020-12-08 05:01:00|7690.1|7680.1|7690.6|7680.6|7690.6|7680.6|7690.1|7680.1|5
1607403670000|2020-12-08 05:01:10|7690.4|7680.4|7690.1|7680.1|7690.4|7680.4|7690.1|7680.1|2
1607403680000|2020-12-08 05:01:20|7690.4|7680.4|7690.1|7680.1|7690.4|7680.4|7690.1|7680.1|2
1607403690000|2020-12-08 05:01:30|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|2
1607403700000|2020-12-08 05:01:40|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1607403710000|2020-12-08 05:01:50|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607403720000|2020-12-08 05:02:00|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1607403830000|2020-12-08 05:03:50|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607403840000|2020-12-08 05:04:00|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|3
1607403850000|2020-12-08 05:04:10|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1607403860000|2020-12-08 05:04:20|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607403890000|2020-12-08 05:04:50|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688|7678|5
1607403940000|2020-12-08 05:05:40|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|2
1607403950000|2020-12-08 05:05:50|7688.6|7678.6|7688.9|7678.9|7688.9|7678.9|7688.6|7678.6|2
1607403970000|2020-12-08 05:06:10|7689.1|7679.1|7689.3|7679.3|7689.3|7679.3|7689.1|7679.1|2
1607404020000|2020-12-08 05:07:00|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1607404030000|2020-12-08 05:07:10|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1607404050000|2020-12-08 05:07:30|7689.1|7679.1|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|3
1607404060000|2020-12-08 05:07:40|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7688.9|7678.9|3
1607404100000|2020-12-08 05:08:20|7689.6|7679.6|7689.6|7679.6|7690.1|7680.1|7689.6|7679.6|4
1607404110000|2020-12-08 05:08:30|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607404130000|2020-12-08 05:08:50|7690.1|7680.1|7689.9|7679.9|7690.4|7680.4|7689.9|7679.9|4
1607404150000|2020-12-08 05:09:10|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607404160000|2020-12-08 05:09:20|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607404170000|2020-12-08 05:09:30|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7690.1|7680.1|2
1607404180000|2020-12-08 05:09:40|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607404200000|2020-12-08 05:10:00|7690.9|7680.9|7691.1|7681.1|7691.1|7681.1|7690.9|7680.9|2
1607404210000|2020-12-08 05:10:10|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|1
1607404220000|2020-12-08 05:10:20|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1607404230000|2020-12-08 05:10:30|7691.3|7681.3|7691.5|7681.5|7691.5|7681.5|7691.3|7681.3|2
1607404260000|2020-12-08 05:11:00|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1607404280000|2020-12-08 05:11:20|7691.4|7681.4|7692.1|7682.1|7692.1|7682.1|7691.4|7681.4|2
1607404310000|2020-12-08 05:11:50|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607404320000|2020-12-08 05:12:00|7692.1|7682.1|7692.4|7682.4|7693.1|7683.1|7692.1|7682.1|7
1607404330000|2020-12-08 05:12:10|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1607404360000|2020-12-08 05:12:40|7692.3|7682.3|7692.4|7682.4|7692.4|7682.4|7692.3|7682.3|2
1607404370000|2020-12-08 05:12:50|7692.6|7682.6|7693.3|7683.3|7693.3|7683.3|7692.6|7682.6|3
1607404390000|2020-12-08 05:13:10|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|7693.5|7683.5|1
1607404410000|2020-12-08 05:13:30|7693.8|7683.8|7694.4|7684.4|7694.4|7684.4|7693.8|7683.8|2
1607404430000|2020-12-08 05:13:50|7694.6|7684.6|7695.3|7685.3|7695.3|7685.3|7694.6|7684.6|3
1607404440000|2020-12-08 05:14:00|7695|7685|7695.4|7685.4|7695.4|7685.4|7694.9|7684.9|4
1607404460000|2020-12-08 05:14:20|7695.1|7685.1|7695.3|7685.3|7695.3|7685.3|7695.1|7685.1|2
1607404490000|2020-12-08 05:14:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607404560000|2020-12-08 05:16:00|7695.8|7685.8|7695.9|7685.9|7695.9|7685.9|7695.8|7685.8|2
1607404580000|2020-12-08 05:16:20|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.1|7685.1|6
1607404610000|2020-12-08 05:16:50|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|2
1607404620000|2020-12-08 05:17:00|7695.5|7685.5|7695.9|7685.9|7695.9|7685.9|7695.5|7685.5|2
1607404630000|2020-12-08 05:17:10|7695.6|7685.6|7695.1|7685.1|7695.6|7685.6|7695.1|7685.1|3
1607404660000|2020-12-08 05:17:40|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607404670000|2020-12-08 05:17:50|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|2
1607404690000|2020-12-08 05:18:10|7694.4|7684.4|7694.9|7684.9|7694.9|7684.9|7694.4|7684.4|3
1607404700000|2020-12-08 05:18:20|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.5|7684.5|4
1607404740000|2020-12-08 05:19:00|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7695.1|7685.1|2
1607404780000|2020-12-08 05:19:40|7695.1|7685.1|7695.3|7685.3|7695.3|7685.3|7695.1|7685.1|2
1607404790000|2020-12-08 05:19:50|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607404830000|2020-12-08 05:20:30|7695.1|7685.1|7695.5|7685.5|7695.5|7685.5|7695.1|7685.1|3
1607404860000|2020-12-08 05:21:00|7695.4|7685.4|7695.9|7685.9|7695.9|7685.9|7695.4|7685.4|3
1607404910000|2020-12-08 05:21:50|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|2
1607404920000|2020-12-08 05:22:00|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607404940000|2020-12-08 05:22:20|7696.3|7686.3|7696.3|7686.3|7696.3|7686.3|7696.3|7686.3|1
1607404950000|2020-12-08 05:22:30|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607404960000|2020-12-08 05:22:40|7697|7687|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|4
1607404990000|2020-12-08 05:23:10|7697.1|7687.1|7697|7687|7697.1|7687.1|7697|7687|2
1607405000000|2020-12-08 05:23:20|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|3
1607405010000|2020-12-08 05:23:30|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607405030000|2020-12-08 05:23:50|7697.3|7687.3|7698.9|7688.9|7698.9|7688.9|7697.3|7687.3|2
1607405070000|2020-12-08 05:24:30|7698.6|7688.6|7697.6|7687.6|7698.6|7688.6|7697.6|7687.6|4
1607405080000|2020-12-08 05:24:40|7696.9|7686.9|7697.8|7687.8|7697.8|7687.8|7696.9|7686.9|4
1607405100000|2020-12-08 05:25:00|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|3
1607405130000|2020-12-08 05:25:30|7697.4|7687.4|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|2
1607405140000|2020-12-08 05:25:40|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607405150000|2020-12-08 05:25:50|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|2
1607405160000|2020-12-08 05:26:00|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607405170000|2020-12-08 05:26:10|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|2
1607405180000|2020-12-08 05:26:20|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607405190000|2020-12-08 05:26:30|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607405210000|2020-12-08 05:26:50|7698.3|7688.3|7698.3|7688.3|7698.3|7688.3|7698.3|7688.3|1
1607405260000|2020-12-08 05:27:40|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|1
1607405270000|2020-12-08 05:27:50|7698|7688|7697.9|7687.9|7698|7688|7697.9|7687.9|2
1607405290000|2020-12-08 05:28:10|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|1
1607405350000|2020-12-08 05:29:10|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1607405370000|2020-12-08 05:29:30|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|2
1607405400000|2020-12-08 05:30:00|7697.4|7687.4|7700.9|7690.9|7701.4|7691.4|7697.4|7687.4|10
1607405410000|2020-12-08 05:30:10|7701.1|7691.1|7702.9|7692.9|7702.9|7692.9|7701.1|7691.1|7
1607405420000|2020-12-08 05:30:20|7703.1|7693.1|7703.9|7693.9|7703.9|7693.9|7703|7693|8
1607405430000|2020-12-08 05:30:30|7704|7694|7703.4|7693.4|7704.4|7694.4|7703.4|7693.4|7
1607405440000|2020-12-08 05:30:40|7702.9|7692.9|7702.1|7692.1|7703|7693|7702.1|7692.1|10
1607405450000|2020-12-08 05:30:50|7701.9|7691.9|7701.9|7691.9|7702.1|7692.1|7701.6|7691.6|5
1607405460000|2020-12-08 05:31:00|7702|7692|7703.4|7693.4|7703.4|7693.4|7702|7692|4
1607405470000|2020-12-08 05:31:10|7703.6|7693.6|7704.4|7694.4|7704.5|7694.5|7703.6|7693.6|7
1607405480000|2020-12-08 05:31:20|7704.1|7694.1|7705.6|7695.6|7705.6|7695.6|7704.1|7694.1|7
1607405490000|2020-12-08 05:31:30|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607405500000|2020-12-08 05:31:40|7705.6|7695.6|7707.4|7697.4|7707.9|7697.9|7705.6|7695.6|16
1607405510000|2020-12-08 05:31:50|7707.6|7697.6|7707.1|7697.1|7707.6|7697.6|7705.9|7695.9|15
1607405520000|2020-12-08 05:32:00|7706.6|7696.6|7708.4|7698.4|7708.4|7698.4|7706.6|7696.6|9
1607405530000|2020-12-08 05:32:10|7708.6|7698.6|7708.1|7698.1|7708.9|7698.9|7708.1|7698.1|5
1607405540000|2020-12-08 05:32:20|7707.6|7697.6|7707.9|7697.9|7708.9|7698.9|7707.6|7697.6|7
1607405550000|2020-12-08 05:32:30|7707.6|7697.6|7707.6|7697.6|7708.6|7698.6|7707.6|7697.6|8
1607405560000|2020-12-08 05:32:40|7708.4|7698.4|7709.9|7699.9|7709.9|7699.9|7707.6|7697.6|8
1607405570000|2020-12-08 05:32:50|7710.1|7700.1|7709.6|7699.6|7710.6|7700.6|7709.4|7699.4|8
1607405580000|2020-12-08 05:33:00|7710.1|7700.1|7710.4|7700.4|7710.6|7700.6|7709.6|7699.6|8
1607405590000|2020-12-08 05:33:10|7710.1|7700.1|7708.4|7698.4|7710.1|7700.1|7708.4|7698.4|12
1607405600000|2020-12-08 05:33:20|7707.9|7697.9|7708.9|7698.9|7708.9|7698.9|7707.4|7697.4|10
1607405610000|2020-12-08 05:33:30|7709.1|7699.1|7709.1|7699.1|7709.6|7699.6|7709.1|7699.1|5
1607405620000|2020-12-08 05:33:40|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.1|7699.1|5
1607405630000|2020-12-08 05:33:50|7709.1|7699.1|7707.9|7697.9|7709.1|7699.1|7707.9|7697.9|6
1607405640000|2020-12-08 05:34:00|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607405650000|2020-12-08 05:34:10|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.4|7697.4|6
1607405660000|2020-12-08 05:34:20|7708.1|7698.1|7707.4|7697.4|7708.4|7698.4|7707.4|7697.4|5
1607405670000|2020-12-08 05:34:30|7707.1|7697.1|7707|7697|7707.1|7697.1|7706.9|7696.9|4
1607405680000|2020-12-08 05:34:40|7707.1|7697.1|7707.5|7697.5|7707.5|7697.5|7707.1|7697.1|3
1607405690000|2020-12-08 05:34:50|7707.6|7697.6|7706.9|7696.9|7707.8|7697.8|7706.9|7696.9|5
1607405700000|2020-12-08 05:35:00|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607405710000|2020-12-08 05:35:10|7707.3|7697.3|7708.6|7698.6|7708.6|7698.6|7707.3|7697.3|7
1607405720000|2020-12-08 05:35:20|7708.8|7698.8|7708.1|7698.1|7709.4|7699.4|7708.1|7698.1|7
1607405730000|2020-12-08 05:35:30|7707.9|7697.9|7708.6|7698.6|7708.6|7698.6|7707.4|7697.4|8
1607405740000|2020-12-08 05:35:40|7708.9|7698.9|7709.1|7699.1|7709.1|7699.1|7708.9|7698.9|2
1607405750000|2020-12-08 05:35:50|7709.4|7699.4|7711.9|7701.9|7711.9|7701.9|7709.4|7699.4|9
1607405760000|2020-12-08 05:36:00|7711.6|7701.6|7711.6|7701.6|7711.9|7701.9|7711.6|7701.6|3
1607405770000|2020-12-08 05:36:10|7711.9|7701.9|7710.9|7700.9|7712.1|7702.1|7710.9|7700.9|6
1607405780000|2020-12-08 05:36:20|7710.8|7700.8|7709.8|7699.8|7710.8|7700.8|7709.8|7699.8|4
1607405790000|2020-12-08 05:36:30|7710.4|7700.4|7708.4|7698.4|7710.4|7700.4|7708.1|7698.1|8
1607405800000|2020-12-08 05:36:40|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|4
1607405810000|2020-12-08 05:36:50|7708.5|7698.5|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|4
1607405820000|2020-12-08 05:37:00|7708.6|7698.6|7708.9|7698.9|7708.9|7698.9|7708.6|7698.6|2
1607405830000|2020-12-08 05:37:10|7708.6|7698.6|7708.9|7698.9|7709.4|7699.4|7708.4|7698.4|13
1607405840000|2020-12-08 05:37:20|7708.6|7698.6|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|6
1607405850000|2020-12-08 05:37:30|7708.6|7698.6|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|4
1607405860000|2020-12-08 05:37:40|7708.6|7698.6|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|7
1607405870000|2020-12-08 05:37:50|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607405880000|2020-12-08 05:38:00|7707.9|7697.9|7707.4|7697.4|7707.9|7697.9|7707.4|7697.4|2
1607405900000|2020-12-08 05:38:20|7707.1|7697.1|7707.9|7697.9|7708.4|7698.4|7707.1|7697.1|4
1607405910000|2020-12-08 05:38:30|7708.1|7698.1|7707.9|7697.9|7708.4|7698.4|7707.4|7697.4|8
1607405940000|2020-12-08 05:39:00|7707.6|7697.6|7707.4|7697.4|7707.6|7697.6|7707.4|7697.4|2
1607405960000|2020-12-08 05:39:20|7707.6|7697.6|7708.4|7698.4|7708.4|7698.4|7707.6|7697.6|2
1607405970000|2020-12-08 05:39:30|7708.1|7698.1|7706.9|7696.9|7708.1|7698.1|7706.9|7696.9|4
1607405980000|2020-12-08 05:39:40|7706.6|7696.6|7705.4|7695.4|7706.6|7696.6|7705.1|7695.1|10
1607405990000|2020-12-08 05:39:50|7705.6|7695.6|7705.4|7695.4|7706.1|7696.1|7705.4|7695.4|4
1607406000000|2020-12-08 05:40:00|7705.6|7695.6|7704.6|7694.6|7705.9|7695.9|7704.6|7694.6|5
1607406010000|2020-12-08 05:40:10|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7703.9|7693.9|4
1607406020000|2020-12-08 05:40:20|7703.9|7693.9|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|5
1607406030000|2020-12-08 05:40:30|7704|7694|7704.1|7694.1|7704.1|7694.1|7703.8|7693.8|6
1607406040000|2020-12-08 05:40:40|7703.9|7693.9|7704|7694|7704|7694|7703.1|7693.1|7
1607406050000|2020-12-08 05:40:50|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|3
1607406060000|2020-12-08 05:41:00|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607406070000|2020-12-08 05:41:10|7703.4|7693.4|7702.9|7692.9|7703.4|7693.4|7702.9|7692.9|7
1607406090000|2020-12-08 05:41:30|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.3|7692.3|5
1607406100000|2020-12-08 05:41:40|7701.9|7691.9|7701.9|7691.9|7702.6|7692.6|7701.9|7691.9|3
1607406110000|2020-12-08 05:41:50|7702.6|7692.6|7702.4|7692.4|7702.9|7692.9|7702.1|7692.1|6
1607406120000|2020-12-08 05:42:00|7702.5|7692.5|7702.3|7692.3|7702.5|7692.5|7702.3|7692.3|6
1607406130000|2020-12-08 05:42:10|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|4
1607406140000|2020-12-08 05:42:20|7702.6|7692.6|7703.6|7693.6|7703.6|7693.6|7702.6|7692.6|5
1607406150000|2020-12-08 05:42:30|7703.9|7693.9|7704.3|7694.3|7704.3|7694.3|7703.6|7693.6|4
1607406170000|2020-12-08 05:42:50|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|3
1607406180000|2020-12-08 05:43:00|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607406190000|2020-12-08 05:43:10|7703.9|7693.9|7702.9|7692.9|7703.9|7693.9|7702.9|7692.9|2
1607406200000|2020-12-08 05:43:20|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607406210000|2020-12-08 05:43:30|7702.6|7692.6|7702.1|7692.1|7702.6|7692.6|7702.1|7692.1|2
1607406220000|2020-12-08 05:43:40|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|1
1607406230000|2020-12-08 05:43:50|7702.1|7692.1|7703.1|7693.1|7703.1|7693.1|7702.1|7692.1|5
1607406250000|2020-12-08 05:44:10|7702.9|7692.9|7701.4|7691.4|7702.9|7692.9|7701.4|7691.4|3
1607406260000|2020-12-08 05:44:20|7701.1|7691.1|7701.4|7691.4|7701.4|7691.4|7700.9|7690.9|4
1607406270000|2020-12-08 05:44:30|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.6|7691.6|2
1607406280000|2020-12-08 05:44:40|7702|7692|7702.1|7692.1|7702.4|7692.4|7702|7692|4
1607406290000|2020-12-08 05:44:50|7702.4|7692.4|7705.1|7695.1|7705.1|7695.1|7702.4|7692.4|2
1607406310000|2020-12-08 05:45:10|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.4|7694.4|3
1607406320000|2020-12-08 05:45:20|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607406330000|2020-12-08 05:45:30|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|4
1607406340000|2020-12-08 05:45:40|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607406350000|2020-12-08 05:45:50|7703.4|7693.4|7703.3|7693.3|7703.4|7693.4|7703.3|7693.3|2
1607406360000|2020-12-08 05:46:00|7703.4|7693.4|7702.1|7692.1|7703.4|7693.4|7702.1|7692.1|7
1607406370000|2020-12-08 05:46:10|7701.9|7691.9|7701.5|7691.5|7701.9|7691.9|7701.5|7691.5|2
1607406380000|2020-12-08 05:46:20|7701.9|7691.9|7701.9|7691.9|7702.1|7692.1|7700.9|7690.9|6
1607406390000|2020-12-08 05:46:30|7701.6|7691.6|7702.5|7692.5|7702.5|7692.5|7701.1|7691.1|11
1607406400000|2020-12-08 05:46:40|7702.4|7692.4|7703.3|7693.3|7703.9|7693.9|7702.4|7692.4|8
1607406410000|2020-12-08 05:46:50|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7702.9|7692.9|4
1607406420000|2020-12-08 05:47:00|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.4|7692.4|4
1607406430000|2020-12-08 05:47:10|7702.6|7692.6|7701.9|7691.9|7702.6|7692.6|7701.9|7691.9|5
1607406450000|2020-12-08 05:47:30|7701.6|7691.6|7702.6|7692.6|7702.6|7692.6|7701.1|7691.1|7
1607406460000|2020-12-08 05:47:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.9|7692.9|3
1607406470000|2020-12-08 05:47:50|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|3
1607406480000|2020-12-08 05:48:00|7705.1|7695.1|7706.1|7696.1|7706.1|7696.1|7705.1|7695.1|2
1607406490000|2020-12-08 05:48:10|7706.4|7696.4|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|3
1607406500000|2020-12-08 05:48:20|7706.1|7696.1|7705.9|7695.9|7706.1|7696.1|7705.9|7695.9|2
1607406510000|2020-12-08 05:48:30|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607406520000|2020-12-08 05:48:40|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|1
1607406530000|2020-12-08 05:48:50|7706.1|7696.1|7705.9|7695.9|7706.3|7696.3|7705.9|7695.9|4
1607406540000|2020-12-08 05:49:00|7706.1|7696.1|7706.4|7696.4|7706.4|7696.4|7705.9|7695.9|4
1607406550000|2020-12-08 05:49:10|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607406560000|2020-12-08 05:49:20|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607406570000|2020-12-08 05:49:30|7706.1|7696.1|7706.4|7696.4|7706.4|7696.4|7706.1|7696.1|2
1607406580000|2020-12-08 05:49:40|7706.5|7696.5|7707.4|7697.4|7707.4|7697.4|7706.5|7696.5|3
1607406590000|2020-12-08 05:49:50|7707.1|7697.1|7706.6|7696.6|7707.1|7697.1|7706.6|7696.6|2
1607406600000|2020-12-08 05:50:00|7706.5|7696.5|7706.1|7696.1|7706.5|7696.5|7706.1|7696.1|5
1607406610000|2020-12-08 05:50:10|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607406660000|2020-12-08 05:51:00|7705.8|7695.8|7706.4|7696.4|7706.4|7696.4|7705.8|7695.8|3
1607406670000|2020-12-08 05:51:10|7706.1|7696.1|7703.4|7693.4|7706.1|7696.1|7703.4|7693.4|6
1607406680000|2020-12-08 05:51:20|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607406710000|2020-12-08 05:51:50|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|4
1607406750000|2020-12-08 05:52:30|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607406760000|2020-12-08 05:52:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607406770000|2020-12-08 05:52:50|7703.4|7693.4|7703.1|7693.1|7703.4|7693.4|7703.1|7693.1|2
1607406790000|2020-12-08 05:53:10|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607406800000|2020-12-08 05:53:20|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607406810000|2020-12-08 05:53:30|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607406820000|2020-12-08 05:53:40|7704.1|7694.1|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|3
1607406850000|2020-12-08 05:54:10|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607406860000|2020-12-08 05:54:20|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607406870000|2020-12-08 05:54:30|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607406880000|2020-12-08 05:54:40|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607406890000|2020-12-08 05:54:50|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|1
1607406900000|2020-12-08 05:55:00|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607406910000|2020-12-08 05:55:10|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607406920000|2020-12-08 05:55:20|7704.3|7694.3|7705.1|7695.1|7705.4|7695.4|7704.3|7694.3|5
1607406930000|2020-12-08 05:55:30|7705.4|7695.4|7705.5|7695.5|7705.5|7695.5|7705.4|7695.4|2
1607406960000|2020-12-08 05:56:00|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705|7695|3
1607406970000|2020-12-08 05:56:10|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1607406990000|2020-12-08 05:56:30|7705.9|7695.9|7707.1|7697.1|7707.4|7697.4|7705.9|7695.9|5
1607407000000|2020-12-08 05:56:40|7706.9|7696.9|7707.4|7697.4|7707.4|7697.4|7706.9|7696.9|3
1607407020000|2020-12-08 05:57:00|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|1
1607407030000|2020-12-08 05:57:10|7708.1|7698.1|7707.6|7697.6|7708.1|7698.1|7707.6|7697.6|4
1607407040000|2020-12-08 05:57:20|7707.4|7697.4|7707.1|7697.1|7707.4|7697.4|7706.9|7696.9|4
1607407050000|2020-12-08 05:57:30|7706.9|7696.9|7706.4|7696.4|7706.9|7696.9|7706.4|7696.4|3
1607407060000|2020-12-08 05:57:40|7707|7697|7707|7697|7707|7697|7707|7697|1
1607407110000|2020-12-08 05:58:30|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.6|7695.6|4
1607407120000|2020-12-08 05:58:40|7705.8|7695.8|7707|7697|7707|7697|7705.8|7695.8|5
1607407130000|2020-12-08 05:58:50|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607407140000|2020-12-08 05:59:00|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.3|7696.3|5
1607407150000|2020-12-08 05:59:10|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607407160000|2020-12-08 05:59:20|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607407170000|2020-12-08 05:59:30|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.6|7695.6|2
1607407180000|2020-12-08 05:59:40|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|3
1607407190000|2020-12-08 05:59:50|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607407200000|2020-12-08 06:00:00|7705.3|7695.3|7704.1|7694.1|7705.3|7695.3|7704.1|7694.1|4
1607407210000|2020-12-08 06:00:10|7704.3|7694.3|7705.1|7695.1|7705.1|7695.1|7704.3|7694.3|2
1607407230000|2020-12-08 06:00:30|7704.9|7694.9|7704.4|7694.4|7705.1|7695.1|7704.4|7694.4|5
1607407240000|2020-12-08 06:00:40|7704|7694|7704.1|7694.1|7704.1|7694.1|7704|7694|2
1607407250000|2020-12-08 06:00:50|7704|7694|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|3
1607407260000|2020-12-08 06:01:00|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7702.8|7692.8|7
1607407280000|2020-12-08 06:01:20|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607407290000|2020-12-08 06:01:30|7703.5|7693.5|7703.4|7693.4|7703.5|7693.5|7703.4|7693.4|2
1607407300000|2020-12-08 06:01:40|7703.6|7693.6|7703.8|7693.8|7703.8|7693.8|7703.6|7693.6|2
1607407310000|2020-12-08 06:01:50|7703.5|7693.5|7703.6|7693.6|7703.6|7693.6|7703.5|7693.5|2
1607407330000|2020-12-08 06:02:10|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.1|7693.1|4
1607407350000|2020-12-08 06:02:30|7703.5|7693.5|7703.9|7693.9|7703.9|7693.9|7703.5|7693.5|2
1607407360000|2020-12-08 06:02:40|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|2
1607407370000|2020-12-08 06:02:50|7704.4|7694.4|7705.6|7695.6|7705.6|7695.6|7704.4|7694.4|6
1607407380000|2020-12-08 06:03:00|7706.1|7696.1|7706.1|7696.1|7706.3|7696.3|7705.9|7695.9|6
1607407400000|2020-12-08 06:03:20|7705.8|7695.8|7706|7696|7706|7696|7705.8|7695.8|2
1607407410000|2020-12-08 06:03:30|7706.3|7696.3|7707.4|7697.4|7707.4|7697.4|7706.3|7696.3|6
1607407420000|2020-12-08 06:03:40|7707.6|7697.6|7707.5|7697.5|7707.6|7697.6|7707.5|7697.5|2
1607407430000|2020-12-08 06:03:50|7707.8|7697.8|7707.8|7697.8|7707.8|7697.8|7707.5|7697.5|3
1607407440000|2020-12-08 06:04:00|7707.6|7697.6|7707.4|7697.4|7707.6|7697.6|7707.4|7697.4|2
1607407450000|2020-12-08 06:04:10|7707.1|7697.1|7706.9|7696.9|7707.4|7697.4|7706.6|7696.6|6
1607407460000|2020-12-08 06:04:20|7707.1|7697.1|7705.4|7695.4|7707.1|7697.1|7705.4|7695.4|8
1607407470000|2020-12-08 06:04:30|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607407490000|2020-12-08 06:04:50|7705.4|7695.4|7705.9|7695.9|7705.9|7695.9|7705.4|7695.4|4
1607407500000|2020-12-08 06:05:00|7706|7696|7706.6|7696.6|7707.6|7697.6|7706|7696|10
1607407510000|2020-12-08 06:05:10|7706.4|7696.4|7705.1|7695.1|7706.4|7696.4|7705.1|7695.1|8
1607407520000|2020-12-08 06:05:20|7705|7695|7704.9|7694.9|7705|7695|7704.9|7694.9|2
1607407530000|2020-12-08 06:05:30|7705.1|7695.1|7704.6|7694.6|7705.1|7695.1|7704.6|7694.6|3
1607407540000|2020-12-08 06:05:40|7704.9|7694.9|7705.1|7695.1|7705.4|7695.4|7704.9|7694.9|7
1607407550000|2020-12-08 06:05:50|7704.9|7694.9|7705.1|7695.1|7705.4|7695.4|7704.6|7694.6|8
1607407560000|2020-12-08 06:06:00|7704.9|7694.9|7704.1|7694.1|7704.9|7694.9|7703.6|7693.6|7
1607407570000|2020-12-08 06:06:10|7704|7694|7703.8|7693.8|7704|7694|7703.6|7693.6|3
1607407580000|2020-12-08 06:06:20|7703.9|7693.9|7704.1|7694.1|7704.3|7694.3|7703.9|7693.9|6
1607407590000|2020-12-08 06:06:30|7703.9|7693.9|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|7
1607407600000|2020-12-08 06:06:40|7704.6|7694.6|7706.1|7696.1|7706.1|7696.1|7704.6|7694.6|6
1607407610000|2020-12-08 06:06:50|7706.4|7696.4|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|3
1607407620000|2020-12-08 06:07:00|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607407630000|2020-12-08 06:07:10|7705.9|7695.9|7705.1|7695.1|7705.9|7695.9|7705.1|7695.1|3
1607407640000|2020-12-08 06:07:20|7704.9|7694.9|7704|7694|7704.9|7694.9|7704|7694|5
1607407650000|2020-12-08 06:07:30|7704.3|7694.3|7704.4|7694.4|7704.4|7694.4|7704.3|7694.3|2
1607407660000|2020-12-08 06:07:40|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607407670000|2020-12-08 06:07:50|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607407680000|2020-12-08 06:08:00|7704.1|7694.1|7705.1|7695.1|7705.1|7695.1|7704.1|7694.1|6
1607407690000|2020-12-08 06:08:10|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607407700000|2020-12-08 06:08:20|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7705.1|7695.1|2
1607407710000|2020-12-08 06:08:30|7705.5|7695.5|7705.9|7695.9|7705.9|7695.9|7705.5|7695.5|2
1607407720000|2020-12-08 06:08:40|7706.9|7696.9|7707.4|7697.4|7707.6|7697.6|7706.6|7696.6|5
1607407730000|2020-12-08 06:08:50|7707.1|7697.1|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|4
1607407740000|2020-12-08 06:09:00|7706.6|7696.6|7705.9|7695.9|7706.6|7696.6|7705.9|7695.9|2
1607407750000|2020-12-08 06:09:10|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607407760000|2020-12-08 06:09:20|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|3
1607407770000|2020-12-08 06:09:30|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.4|7694.4|7
1607407780000|2020-12-08 06:09:40|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607407790000|2020-12-08 06:09:50|7705.1|7695.1|7705.3|7695.3|7705.3|7695.3|7705.1|7695.1|2
1607407800000|2020-12-08 06:10:00|7705.6|7695.6|7706|7696|7706|7696|7705.6|7695.6|2
1607407810000|2020-12-08 06:10:10|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|4
1607407820000|2020-12-08 06:10:20|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|2
1607407830000|2020-12-08 06:10:30|7704.9|7694.9|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|3
1607407840000|2020-12-08 06:10:40|7705.6|7695.6|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|4
1607407860000|2020-12-08 06:11:00|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.4|7696.4|3
1607407870000|2020-12-08 06:11:10|7706.8|7696.8|7706.6|7696.6|7707|7697|7706.6|7696.6|3
1607407910000|2020-12-08 06:11:50|7706.4|7696.4|7706.6|7696.6|7706.6|7696.6|7706.4|7696.4|2
1607407920000|2020-12-08 06:12:00|7706.3|7696.3|7706.1|7696.1|7706.3|7696.3|7705.9|7695.9|4
1607407930000|2020-12-08 06:12:10|7706.3|7696.3|7706.8|7696.8|7706.8|7696.8|7706.3|7696.3|3
1607407940000|2020-12-08 06:12:20|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|1
1607407950000|2020-12-08 06:12:30|7706.8|7696.8|7706.8|7696.8|7706.8|7696.8|7706.8|7696.8|1
1607407960000|2020-12-08 06:12:40|7707.3|7697.3|7708.1|7698.1|7708.1|7698.1|7707.3|7697.3|2
1607407970000|2020-12-08 06:12:50|7707.9|7697.9|7707.4|7697.4|7707.9|7697.9|7707.4|7697.4|3
1607407980000|2020-12-08 06:13:00|7707.6|7697.6|7707.4|7697.4|7707.6|7697.6|7707.4|7697.4|2
1607408000000|2020-12-08 06:13:20|7707.1|7697.1|7706.4|7696.4|7707.1|7697.1|7706.4|7696.4|4
1607408010000|2020-12-08 06:13:30|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607408030000|2020-12-08 06:13:50|7706.5|7696.5|7706.6|7696.6|7706.6|7696.6|7706.5|7696.5|2
1607408040000|2020-12-08 06:14:00|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607408050000|2020-12-08 06:14:10|7707|7697|7709.6|7699.6|7709.6|7699.6|7707|7697|4
1607408060000|2020-12-08 06:14:20|7709.8|7699.8|7710.4|7700.4|7710.4|7700.4|7709.8|7699.8|3
1607408070000|2020-12-08 06:14:30|7710.1|7700.1|7709.4|7699.4|7710.1|7700.1|7709.4|7699.4|4
1607408080000|2020-12-08 06:14:40|7709.6|7699.6|7709.9|7699.9|7709.9|7699.9|7709.6|7699.6|2
1607408090000|2020-12-08 06:14:50|7709.6|7699.6|7709.1|7699.1|7709.9|7699.9|7709.1|7699.1|9
1607408100000|2020-12-08 06:15:00|7709.4|7699.4|7709.1|7699.1|7709.9|7699.9|7709.1|7699.1|8
1607408110000|2020-12-08 06:15:10|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|1
1607408120000|2020-12-08 06:15:20|7708.6|7698.6|7708.4|7698.4|7709.1|7699.1|7708.4|7698.4|4
1607408130000|2020-12-08 06:15:30|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607408140000|2020-12-08 06:15:40|7707.9|7697.9|7708.4|7698.4|7708.4|7698.4|7707.6|7697.6|5
1607408150000|2020-12-08 06:15:50|7708.5|7698.5|7708.9|7698.9|7708.9|7698.9|7708.5|7698.5|3
1607408180000|2020-12-08 06:16:20|7708.5|7698.5|7708.6|7698.6|7708.6|7698.6|7708.4|7698.4|3
1607408190000|2020-12-08 06:16:30|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7708.4|7698.4|4
1607408200000|2020-12-08 06:16:40|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|5
1607408210000|2020-12-08 06:16:50|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.4|7698.4|3
1607408220000|2020-12-08 06:17:00|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|3
1607408230000|2020-12-08 06:17:10|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607408240000|2020-12-08 06:17:20|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7708.1|7698.1|5
1607408250000|2020-12-08 06:17:30|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|2
1607408260000|2020-12-08 06:17:40|7708.1|7698.1|7707.4|7697.4|7708.1|7698.1|7707.4|7697.4|3
1607408280000|2020-12-08 06:18:00|7707.1|7697.1|7707.4|7697.4|7707.4|7697.4|7707.1|7697.1|3
1607408290000|2020-12-08 06:18:10|7707.1|7697.1|7706.6|7696.6|7707.1|7697.1|7706.6|7696.6|2
1607408300000|2020-12-08 06:18:20|7706.5|7696.5|7706.5|7696.5|7706.5|7696.5|7706.5|7696.5|1
1607408310000|2020-12-08 06:18:30|7706.4|7696.4|7706.4|7696.4|7706.9|7696.9|7706.4|7696.4|6
1607408320000|2020-12-08 06:18:40|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607408340000|2020-12-08 06:19:00|7706.1|7696.1|7707.1|7697.1|7707.1|7697.1|7706.1|7696.1|2
1607408350000|2020-12-08 06:19:10|7706.4|7696.4|7706.1|7696.1|7706.4|7696.4|7706.1|7696.1|2
1607408360000|2020-12-08 06:19:20|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.6|7695.6|2
1607408370000|2020-12-08 06:19:30|7705.9|7695.9|7707.1|7697.1|7707.1|7697.1|7705.9|7695.9|4
1607408380000|2020-12-08 06:19:40|7707.4|7697.4|7707.1|7697.1|7707.6|7697.6|7707.1|7697.1|4
1607408390000|2020-12-08 06:19:50|7707.4|7697.4|7707.8|7697.8|7707.8|7697.8|7707.4|7697.4|3
1607408400000|2020-12-08 06:20:00|7707.6|7697.6|7708.1|7698.1|7708.4|7698.4|7707.6|7697.6|4
1607408410000|2020-12-08 06:20:10|7708.4|7698.4|7708.8|7698.8|7708.8|7698.8|7708|7698|6
1607408420000|2020-12-08 06:20:20|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|1
1607408440000|2020-12-08 06:20:40|7709.6|7699.6|7709.1|7699.1|7709.6|7699.6|7709.1|7699.1|3
1607408450000|2020-12-08 06:20:50|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|1
1607408460000|2020-12-08 06:21:00|7709.1|7699.1|7708.9|7698.9|7709.1|7699.1|7708.9|7698.9|2
1607408480000|2020-12-08 06:21:20|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|3
1607408490000|2020-12-08 06:21:30|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607408500000|2020-12-08 06:21:40|7708.1|7698.1|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|3
1607408510000|2020-12-08 06:21:50|7708.4|7698.4|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|2
1607408520000|2020-12-08 06:22:00|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|3
1607408550000|2020-12-08 06:22:30|7707.4|7697.4|7707.6|7697.6|7708|7698|7707.4|7697.4|5
1607408560000|2020-12-08 06:22:40|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607408570000|2020-12-08 06:22:50|7707.3|7697.3|7707.3|7697.3|7707.3|7697.3|7707.3|7697.3|1
1607408580000|2020-12-08 06:23:00|7707.1|7697.1|7707.8|7697.8|7707.8|7697.8|7706.6|7696.6|8
1607408590000|2020-12-08 06:23:10|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|7707.1|7697.1|7
1607408600000|2020-12-08 06:23:20|7706.9|7696.9|7707.1|7697.1|7707.1|7697.1|7706.9|7696.9|2
1607408610000|2020-12-08 06:23:30|7707.4|7697.4|7708.5|7698.5|7708.5|7698.5|7707.4|7697.4|3
1607408620000|2020-12-08 06:23:40|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607408630000|2020-12-08 06:23:50|7707.9|7697.9|7708.1|7698.1|7708.1|7698.1|7707.9|7697.9|2
1607408640000|2020-12-08 06:24:00|7708.3|7698.3|7708.3|7698.3|7708.3|7698.3|7708.3|7698.3|1
1607408650000|2020-12-08 06:24:10|7708.5|7698.5|7708.9|7698.9|7708.9|7698.9|7708.5|7698.5|2
1607408660000|2020-12-08 06:24:20|7708.6|7698.6|7708.9|7698.9|7708.9|7698.9|7708.4|7698.4|4
1607408670000|2020-12-08 06:24:30|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607408700000|2020-12-08 06:25:00|7708.9|7698.9|7708.4|7698.4|7708.9|7698.9|7708.4|7698.4|5
1607408710000|2020-12-08 06:25:10|7708.1|7698.1|7707.6|7697.6|7708.3|7698.3|7707.6|7697.6|10
1607408720000|2020-12-08 06:25:20|7707.4|7697.4|7706.1|7696.1|7707.4|7697.4|7706.1|7696.1|4
1607408740000|2020-12-08 06:25:40|7705.9|7695.9|7705.8|7695.8|7705.9|7695.9|7705.8|7695.8|2
1607408750000|2020-12-08 06:25:50|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.4|7695.4|5
1607408760000|2020-12-08 06:26:00|7705.4|7695.4|7705.3|7695.3|7705.4|7695.4|7704.9|7694.9|4
1607408770000|2020-12-08 06:26:10|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|7
1607408780000|2020-12-08 06:26:20|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607408790000|2020-12-08 06:26:30|7705.4|7695.4|7706.4|7696.4|7706.4|7696.4|7705.4|7695.4|4
1607408800000|2020-12-08 06:26:40|7706.3|7696.3|7705.6|7695.6|7706.3|7696.3|7705.6|7695.6|2
1607408810000|2020-12-08 06:26:50|7705.4|7695.4|7704.6|7694.6|7705.4|7695.4|7704.6|7694.6|4
1607408820000|2020-12-08 06:27:00|7704.4|7694.4|7703.1|7693.1|7704.4|7694.4|7703.1|7693.1|3
1607408830000|2020-12-08 06:27:10|7702.9|7692.9|7704.3|7694.3|7704.3|7694.3|7702.9|7692.9|7
1607408840000|2020-12-08 06:27:20|7703.9|7693.9|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|4
1607408850000|2020-12-08 06:27:30|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7703.4|7693.4|3
1607408860000|2020-12-08 06:27:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607408880000|2020-12-08 06:28:00|7703|7693|7702.9|7692.9|7703|7693|7702.9|7692.9|2
1607408890000|2020-12-08 06:28:10|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607408910000|2020-12-08 06:28:30|7702.6|7692.6|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|2
1607408920000|2020-12-08 06:28:40|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|2
1607408940000|2020-12-08 06:29:00|7702.9|7692.9|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|6
1607408960000|2020-12-08 06:29:20|7702.8|7692.8|7702.5|7692.5|7702.8|7692.8|7701.9|7691.9|4
1607408970000|2020-12-08 06:29:30|7702.6|7692.6|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|2
1607408980000|2020-12-08 06:29:40|7702.5|7692.5|7702.1|7692.1|7702.5|7692.5|7702.1|7692.1|3
1607408990000|2020-12-08 06:29:50|7702.3|7692.3|7702.1|7692.1|7702.5|7692.5|7702.1|7692.1|3
1607409000000|2020-12-08 06:30:00|7702.5|7692.5|7702.6|7692.6|7702.8|7692.8|7702.5|7692.5|3
1607409010000|2020-12-08 06:30:10|7702.9|7692.9|7702.4|7692.4|7704.6|7694.6|7702.1|7692.1|14
1607409020000|2020-12-08 06:30:20|7701.1|7691.1|7702.5|7692.5|7702.5|7692.5|7701.1|7691.1|7
1607409030000|2020-12-08 06:30:30|7703|7693|7703|7693|7703|7693|7703|7693|1
1607409040000|2020-12-08 06:30:40|7702.6|7692.6|7702.9|7692.9|7702.9|7692.9|7702.4|7692.4|4
1607409050000|2020-12-08 06:30:50|7702.6|7692.6|7702.5|7692.5|7702.6|7692.6|7702.5|7692.5|2
1607409060000|2020-12-08 06:31:00|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.1|7691.1|4
1607409070000|2020-12-08 06:31:10|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.4|7691.4|5
1607409080000|2020-12-08 06:31:20|7702|7692|7702.3|7692.3|7702.3|7692.3|7702|7692|2
1607409090000|2020-12-08 06:31:30|7701.9|7691.9|7701.6|7691.6|7701.9|7691.9|7701.6|7691.6|3
1607409100000|2020-12-08 06:31:40|7701.8|7691.8|7701.9|7691.9|7701.9|7691.9|7701.8|7691.8|2
1607409130000|2020-12-08 06:32:10|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|1
1607409140000|2020-12-08 06:32:20|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|1
1607409170000|2020-12-08 06:32:50|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|1
1607409180000|2020-12-08 06:33:00|7702.4|7692.4|7703.4|7693.4|7703.4|7693.4|7702.4|7692.4|5
1607409190000|2020-12-08 06:33:10|7703.6|7693.6|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607409200000|2020-12-08 06:33:20|7703.9|7693.9|7704.1|7694.1|7704.4|7694.4|7703.9|7693.9|5
1607409210000|2020-12-08 06:33:30|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|3
1607409220000|2020-12-08 06:33:40|7705.1|7695.1|7706.1|7696.1|7706.1|7696.1|7704.9|7694.9|4
1607409230000|2020-12-08 06:33:50|7705.6|7695.6|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|5
1607409240000|2020-12-08 06:34:00|7706.1|7696.1|7705.4|7695.4|7706.1|7696.1|7705.4|7695.4|3
1607409250000|2020-12-08 06:34:10|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607409280000|2020-12-08 06:34:40|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|4
1607409290000|2020-12-08 06:34:50|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|2
1607409310000|2020-12-08 06:35:10|7703.9|7693.9|7704|7694|7704|7694|7703.9|7693.9|2
1607409330000|2020-12-08 06:35:30|7704.1|7694.1|7704|7694|7704.1|7694.1|7704|7694|2
1607409340000|2020-12-08 06:35:40|7704.1|7694.1|7704.8|7694.8|7704.8|7694.8|7704.1|7694.1|3
1607409350000|2020-12-08 06:35:50|7705.1|7695.1|7706.1|7696.1|7706.1|7696.1|7705.1|7695.1|3
1607409360000|2020-12-08 06:36:00|7707.1|7697.1|7707.9|7697.9|7707.9|7697.9|7707.1|7697.1|2
1607409370000|2020-12-08 06:36:10|7708.1|7698.1|7708.1|7698.1|7708.6|7698.6|7708.1|7698.1|3
1607409380000|2020-12-08 06:36:20|7708.4|7698.4|7707.9|7697.9|7708.4|7698.4|7707.9|7697.9|3
1607409390000|2020-12-08 06:36:30|7708.1|7698.1|7707.6|7697.6|7708.1|7698.1|7707.6|7697.6|3
1607409400000|2020-12-08 06:36:40|7707.9|7697.9|7705.9|7695.9|7707.9|7697.9|7705.9|7695.9|5
1607409420000|2020-12-08 06:37:00|7706.1|7696.1|7707.1|7697.1|7707.4|7697.4|7706.1|7696.1|3
1607409430000|2020-12-08 06:37:10|7706.9|7696.9|7706.4|7696.4|7706.9|7696.9|7706.4|7696.4|5
1607409440000|2020-12-08 06:37:20|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607409460000|2020-12-08 06:37:40|7705.6|7695.6|7705.6|7695.6|7706.1|7696.1|7705.4|7695.4|4
1607409470000|2020-12-08 06:37:50|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607409480000|2020-12-08 06:38:00|7706.1|7696.1|7706.6|7696.6|7706.6|7696.6|7706.1|7696.1|3
1607409490000|2020-12-08 06:38:10|7706.9|7696.9|7707.9|7697.9|7707.9|7697.9|7706.9|7696.9|6
1607409500000|2020-12-08 06:38:20|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|7708.1|7698.1|1
1607409510000|2020-12-08 06:38:30|7707.9|7697.9|7707.4|7697.4|7707.9|7697.9|7707.4|7697.4|2
1607409520000|2020-12-08 06:38:40|7707.6|7697.6|7707.4|7697.4|7707.6|7697.6|7707.4|7697.4|2
1607409530000|2020-12-08 06:38:50|7707.3|7697.3|7707.1|7697.1|7707.3|7697.3|7707.1|7697.1|2
1607409560000|2020-12-08 06:39:20|7706.9|7696.9|7705.1|7695.1|7706.9|7696.9|7705.1|7695.1|4
1607409570000|2020-12-08 06:39:30|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607409580000|2020-12-08 06:39:40|7705.1|7695.1|7706.4|7696.4|7706.4|7696.4|7705.1|7695.1|3
1607409590000|2020-12-08 06:39:50|7706.5|7696.5|7706.5|7696.5|7706.5|7696.5|7706.5|7696.5|1
1607409600000|2020-12-08 06:40:00|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|4
1607409610000|2020-12-08 06:40:10|7706.1|7696.1|7705.4|7695.4|7706.1|7696.1|7705.4|7695.4|2
1607409620000|2020-12-08 06:40:20|7705.1|7695.1|7704.5|7694.5|7705.1|7695.1|7704.5|7694.5|2
1607409630000|2020-12-08 06:40:30|7704.8|7694.8|7707.1|7697.1|7707.1|7697.1|7704.8|7694.8|4
1607409640000|2020-12-08 06:40:40|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|1
1607409650000|2020-12-08 06:40:50|7707.6|7697.6|7707.1|7697.1|7707.9|7697.9|7707.1|7697.1|5
1607409660000|2020-12-08 06:41:00|7706.6|7696.6|7705.6|7695.6|7706.6|7696.6|7705.6|7695.6|4
1607409670000|2020-12-08 06:41:10|7705.4|7695.4|7706.1|7696.1|7706.4|7696.4|7705.4|7695.4|6
1607409680000|2020-12-08 06:41:20|7705.9|7695.9|7705.4|7695.4|7705.9|7695.9|7704.8|7694.8|12
1607409690000|2020-12-08 06:41:30|7705|7695|7701.9|7691.9|7705.4|7695.4|7701.9|7691.9|20
1607409700000|2020-12-08 06:41:40|7702.4|7692.4|7702.1|7692.1|7702.6|7692.6|7701.9|7691.9|5
1607409710000|2020-12-08 06:41:50|7702.3|7692.3|7701.1|7691.1|7702.4|7692.4|7701.1|7691.1|15
1607409720000|2020-12-08 06:42:00|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.9|7690.9|11
1607409730000|2020-12-08 06:42:10|7700.6|7690.6|7700.4|7690.4|7701.4|7691.4|7700.1|7690.1|11
1607409740000|2020-12-08 06:42:20|7700.1|7690.1|7699.1|7689.1|7700.1|7690.1|7699.1|7689.1|6
1607409750000|2020-12-08 06:42:30|7699.4|7689.4|7700.1|7690.1|7700.5|7690.5|7699.4|7689.4|5
1607409760000|2020-12-08 06:42:40|7699.9|7689.9|7702.4|7692.4|7702.4|7692.4|7699.9|7689.9|6
1607409770000|2020-12-08 06:42:50|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|2
1607409780000|2020-12-08 06:43:00|7702.1|7692.1|7700.6|7690.6|7702.4|7692.4|7700.6|7690.6|6
1607409790000|2020-12-08 06:43:10|7700.4|7690.4|7699.3|7689.3|7700.4|7690.4|7699.3|7689.3|7
1607409800000|2020-12-08 06:43:20|7699.4|7689.4|7700.1|7690.1|7700.6|7690.6|7699.4|7689.4|9
1607409810000|2020-12-08 06:43:30|7699.6|7689.6|7700.3|7690.3|7700.4|7690.4|7699.6|7689.6|5
1607409820000|2020-12-08 06:43:40|7699.9|7689.9|7699.9|7689.9|7700.4|7690.4|7699.9|7689.9|4
1607409830000|2020-12-08 06:43:50|7699.6|7689.6|7698.4|7688.4|7699.6|7689.6|7697.9|7687.9|7
1607409840000|2020-12-08 06:44:00|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|4
1607409850000|2020-12-08 06:44:10|7698.1|7688.1|7695.9|7685.9|7698.1|7688.1|7695.4|7685.4|9
1607409860000|2020-12-08 06:44:20|7695.6|7685.6|7694.9|7684.9|7695.6|7685.6|7693.4|7683.4|12
1607409870000|2020-12-08 06:44:30|7695.1|7685.1|7694.9|7684.9|7695.6|7685.6|7694.9|7684.9|6
1607409880000|2020-12-08 06:44:40|7695.1|7685.1|7695.4|7685.4|7695.6|7685.6|7695.1|7685.1|15
1607409890000|2020-12-08 06:44:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|5
1607409900000|2020-12-08 06:45:00|7695.1|7685.1|7694.4|7684.4|7695.4|7685.4|7694.4|7684.4|5
1607409910000|2020-12-08 06:45:10|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.5|7683.5|6
1607409920000|2020-12-08 06:45:20|7693.6|7683.6|7693.1|7683.1|7693.6|7683.6|7693.1|7683.1|2
1607409930000|2020-12-08 06:45:30|7693.4|7683.4|7694.3|7684.3|7694.4|7684.4|7693.4|7683.4|7
1607409940000|2020-12-08 06:45:40|7693.6|7683.6|7694.4|7684.4|7694.4|7684.4|7693.6|7683.6|2
1607409950000|2020-12-08 06:45:50|7694.5|7684.5|7695.9|7685.9|7695.9|7685.9|7694.5|7684.5|4
1607409960000|2020-12-08 06:46:00|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|2
1607409970000|2020-12-08 06:46:10|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|2
1607409980000|2020-12-08 06:46:20|7696.1|7686.1|7694.6|7684.6|7696.1|7686.1|7694.6|7684.6|6
1607409990000|2020-12-08 06:46:30|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607410000000|2020-12-08 06:46:40|7694.9|7684.9|7693.6|7683.6|7695.1|7685.1|7693.6|7683.6|5
1607410010000|2020-12-08 06:46:50|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607410020000|2020-12-08 06:47:00|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|8
1607410030000|2020-12-08 06:47:10|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.4|7683.4|3
1607410040000|2020-12-08 06:47:20|7693.5|7683.5|7696.4|7686.4|7696.4|7686.4|7693.5|7683.5|7
1607410050000|2020-12-08 06:47:30|7696.6|7686.6|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|3
1607410060000|2020-12-08 06:47:40|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607410070000|2020-12-08 06:47:50|7697.1|7687.1|7696.5|7686.5|7697.1|7687.1|7696.4|7686.4|8
1607410080000|2020-12-08 06:48:00|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607410090000|2020-12-08 06:48:10|7695.4|7685.4|7696.4|7686.4|7696.4|7686.4|7695.4|7685.4|5
1607410100000|2020-12-08 06:48:20|7696.6|7686.6|7696.4|7686.4|7697.3|7687.3|7696.4|7686.4|5
1607410140000|2020-12-08 06:49:00|7696.6|7686.6|7697.4|7687.4|7697.4|7687.4|7696.6|7686.6|5
1607410160000|2020-12-08 06:49:20|7697.6|7687.6|7699.4|7689.4|7699.4|7689.4|7697.6|7687.6|8
1607410170000|2020-12-08 06:49:30|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|3
1607410180000|2020-12-08 06:49:40|7699|7689|7698.4|7688.4|7699|7689|7698.4|7688.4|3
1607410190000|2020-12-08 06:49:50|7698.1|7688.1|7698.3|7688.3|7698.3|7688.3|7697.6|7687.6|5
1607410200000|2020-12-08 06:50:00|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607410210000|2020-12-08 06:50:10|7697.9|7687.9|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|3
1607410220000|2020-12-08 06:50:20|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607410260000|2020-12-08 06:51:00|7697.3|7687.3|7696.4|7686.4|7697.3|7687.3|7696.1|7686.1|10
1607410290000|2020-12-08 06:51:30|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607410300000|2020-12-08 06:51:40|7697.1|7687.1|7697.4|7687.4|7697.5|7687.5|7697.1|7687.1|3
1607410310000|2020-12-08 06:51:50|7697.5|7687.5|7697.1|7687.1|7697.5|7687.5|7697.1|7687.1|2
1607410330000|2020-12-08 06:52:10|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|4
1607410340000|2020-12-08 06:52:20|7696.6|7686.6|7696.4|7686.4|7697.1|7687.1|7696.4|7686.4|4
1607410360000|2020-12-08 06:52:40|7696.1|7686.1|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|8
1607410370000|2020-12-08 06:52:50|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.9|7685.9|5
1607410380000|2020-12-08 06:53:00|7695.4|7685.4|7695.9|7685.9|7696.3|7686.3|7695.4|7685.4|4
1607410390000|2020-12-08 06:53:10|7696.4|7686.4|7695.6|7685.6|7696.6|7686.6|7695.6|7685.6|9
1607410400000|2020-12-08 06:53:20|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|3
1607410410000|2020-12-08 06:53:30|7696.1|7686.1|7697.4|7687.4|7697.4|7687.4|7695.9|7685.9|7
1607410420000|2020-12-08 06:53:40|7697.1|7687.1|7697.1|7687.1|7697.3|7687.3|7697.1|7687.1|3
1607410430000|2020-12-08 06:53:50|7696.9|7686.9|7697|7687|7697|7687|7696.9|7686.9|2
1607410440000|2020-12-08 06:54:00|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607410450000|2020-12-08 06:54:10|7697.6|7687.6|7697.9|7687.9|7698.1|7688.1|7697.6|7687.6|4
1607410460000|2020-12-08 06:54:20|7697.6|7687.6|7695.6|7685.6|7697.6|7687.6|7695.5|7685.5|12
1607410470000|2020-12-08 06:54:30|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607410480000|2020-12-08 06:54:40|7695.8|7685.8|7696.4|7686.4|7696.4|7686.4|7695.1|7685.1|7
1607410490000|2020-12-08 06:54:50|7695.4|7685.4|7695.6|7685.6|7696.1|7686.1|7695.4|7685.4|4
1607410500000|2020-12-08 06:55:00|7696.1|7686.1|7696.5|7686.5|7696.5|7686.5|7696.1|7686.1|3
1607410510000|2020-12-08 06:55:10|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607410520000|2020-12-08 06:55:20|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607410530000|2020-12-08 06:55:30|7696.9|7686.9|7698|7688|7698|7688|7696.9|7686.9|5
1607410540000|2020-12-08 06:55:40|7697.9|7687.9|7697.6|7687.6|7697.9|7687.9|7697.6|7687.6|2
1607410560000|2020-12-08 06:56:00|7697.9|7687.9|7697.6|7687.6|7697.9|7687.9|7697.6|7687.6|2
1607410570000|2020-12-08 06:56:10|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607410590000|2020-12-08 06:56:30|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607410600000|2020-12-08 06:56:40|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.1|7687.1|3
1607410610000|2020-12-08 06:56:50|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607410620000|2020-12-08 06:57:00|7696.9|7686.9|7696.1|7686.1|7696.9|7686.9|7695.6|7685.6|6
1607410630000|2020-12-08 06:57:10|7695.9|7685.9|7695.3|7685.3|7695.9|7685.9|7695.3|7685.3|5
1607410640000|2020-12-08 06:57:20|7695.1|7685.1|7695.4|7685.4|7695.6|7685.6|7694.4|7684.4|12
1607410650000|2020-12-08 06:57:30|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7693.9|7683.9|9
1607410670000|2020-12-08 06:57:50|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|3
1607410680000|2020-12-08 06:58:00|7694.4|7684.4|7695.3|7685.3|7695.3|7685.3|7694.4|7684.4|5
1607410690000|2020-12-08 06:58:10|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.4|7684.4|4
1607410700000|2020-12-08 06:58:20|7694.4|7684.4|7693.6|7683.6|7694.4|7684.4|7693.6|7683.6|4
1607410710000|2020-12-08 06:58:30|7693.8|7683.8|7694.1|7684.1|7694.4|7684.4|7693.8|7683.8|5
1607410730000|2020-12-08 06:58:50|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607410740000|2020-12-08 06:59:00|7694|7684|7693.9|7683.9|7694|7684|7693.9|7683.9|2
1607410750000|2020-12-08 06:59:10|7693.6|7683.6|7693.1|7683.1|7693.6|7683.6|7692.4|7682.4|8
1607410760000|2020-12-08 06:59:20|7692.9|7682.9|7693.1|7683.1|7693.1|7683.1|7692.4|7682.4|7
1607410770000|2020-12-08 06:59:30|7692.9|7682.9|7693.6|7683.6|7693.6|7683.6|7692.4|7682.4|8
1607410780000|2020-12-08 06:59:40|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1607410790000|2020-12-08 06:59:50|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1607410800000|2020-12-08 07:00:00|7694.4|7684.4|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|6
1607410810000|2020-12-08 07:00:10|7694.4|7684.4|7694.8|7684.8|7694.8|7684.8|7694.1|7684.1|5
1607410830000|2020-12-08 07:00:30|7694.9|7684.9|7695.1|7685.1|7695.1|7685.1|7694.9|7684.9|2
1607410850000|2020-12-08 07:00:50|7694.9|7684.9|7694.4|7684.4|7694.9|7684.9|7694.1|7684.1|3
1607410860000|2020-12-08 07:01:00|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1607410870000|2020-12-08 07:01:10|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|4
1607410880000|2020-12-08 07:01:20|7695.5|7685.5|7694.9|7684.9|7695.5|7685.5|7694.6|7684.6|6
1607410890000|2020-12-08 07:01:30|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7694.9|7684.9|2
1607410900000|2020-12-08 07:01:40|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1607410910000|2020-12-08 07:01:50|7695.1|7685.1|7694.9|7684.9|7695.9|7685.9|7694.9|7684.9|6
1607410920000|2020-12-08 07:02:00|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|4
1607410930000|2020-12-08 07:02:10|7694.1|7684.1|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|3
1607410940000|2020-12-08 07:02:20|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|4
1607410950000|2020-12-08 07:02:30|7693.9|7683.9|7691.6|7681.6|7693.9|7683.9|7690.6|7680.6|14
1607410960000|2020-12-08 07:02:40|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607410970000|2020-12-08 07:02:50|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|1
1607410980000|2020-12-08 07:03:00|7691.5|7681.5|7691.6|7681.6|7691.6|7681.6|7691.3|7681.3|3
1607410990000|2020-12-08 07:03:10|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607411000000|2020-12-08 07:03:20|7691.5|7681.5|7691.6|7681.6|7691.6|7681.6|7691.5|7681.5|2
1607411030000|2020-12-08 07:03:50|7691.1|7681.1|7690.4|7680.4|7691.1|7681.1|7689.6|7679.6|5
1607411040000|2020-12-08 07:04:00|7690.1|7680.1|7690.9|7680.9|7691.1|7681.1|7689.4|7679.4|8
1607411050000|2020-12-08 07:04:10|7690.6|7680.6|7690.8|7680.8|7690.8|7680.8|7690.6|7680.6|2
1607411060000|2020-12-08 07:04:20|7690.6|7680.6|7690.8|7680.8|7690.8|7680.8|7690.6|7680.6|2
1607411070000|2020-12-08 07:04:30|7690.4|7680.4|7689.9|7679.9|7690.4|7680.4|7689.9|7679.9|2
1607411090000|2020-12-08 07:04:50|7689.4|7679.4|7688.9|7678.9|7689.4|7679.4|7688.9|7678.9|2
1607411100000|2020-12-08 07:05:00|7689.1|7679.1|7688.9|7678.9|7689.4|7679.4|7688.9|7678.9|4
1607411110000|2020-12-08 07:05:10|7689.1|7679.1|7689.4|7679.4|7689.4|7679.4|7689.1|7679.1|2
1607411120000|2020-12-08 07:05:20|7688.9|7678.9|7689.9|7679.9|7689.9|7679.9|7688.9|7678.9|4
1607411130000|2020-12-08 07:05:30|7689.6|7679.6|7688.9|7678.9|7689.6|7679.6|7688.9|7678.9|4
1607411140000|2020-12-08 07:05:40|7688.6|7678.6|7686.6|7676.6|7688.6|7678.6|7686.6|7676.6|7
1607411150000|2020-12-08 07:05:50|7686.9|7676.9|7686.1|7676.1|7686.9|7676.9|7685.9|7675.9|5
1607411160000|2020-12-08 07:06:00|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1607411210000|2020-12-08 07:06:50|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|3
1607411220000|2020-12-08 07:07:00|7685.4|7675.4|7684.1|7674.1|7685.4|7675.4|7683.8|7673.8|5
1607411230000|2020-12-08 07:07:10|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|3
1607411240000|2020-12-08 07:07:20|7683.6|7673.6|7682.6|7672.6|7683.6|7673.6|7682.1|7672.1|5
1607411250000|2020-12-08 07:07:30|7682.9|7672.9|7683.6|7673.6|7683.6|7673.6|7682.9|7672.9|3
1607411260000|2020-12-08 07:07:40|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|2
1607411270000|2020-12-08 07:07:50|7683.9|7673.9|7683.6|7673.6|7684.1|7674.1|7683.4|7673.4|5
1607411280000|2020-12-08 07:08:00|7683.9|7673.9|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|4
1607411290000|2020-12-08 07:08:10|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|2
1607411300000|2020-12-08 07:08:20|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1607411310000|2020-12-08 07:08:30|7685.6|7675.6|7685.8|7675.8|7685.9|7675.9|7685.6|7675.6|3
1607411320000|2020-12-08 07:08:40|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|1
1607411330000|2020-12-08 07:08:50|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.9|7674.9|2
1607411340000|2020-12-08 07:09:00|7685.1|7675.1|7683.6|7673.6|7685.1|7675.1|7683.6|7673.6|6
1607411350000|2020-12-08 07:09:10|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.6|7672.6|2
1607411360000|2020-12-08 07:09:20|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|1
1607411370000|2020-12-08 07:09:30|7682.6|7672.6|7683.6|7673.6|7683.6|7673.6|7682.6|7672.6|2
1607411380000|2020-12-08 07:09:40|7683.8|7673.8|7683.8|7673.8|7683.9|7673.9|7683.8|7673.8|3
1607411400000|2020-12-08 07:10:00|7683.5|7673.5|7683.1|7673.1|7683.5|7673.5|7683.1|7673.1|3
1607411410000|2020-12-08 07:10:10|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|3
1607411420000|2020-12-08 07:10:20|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1607411430000|2020-12-08 07:10:30|7683.8|7673.8|7683.9|7673.9|7683.9|7673.9|7683.8|7673.8|2
1607411440000|2020-12-08 07:10:40|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607411450000|2020-12-08 07:10:50|7683.9|7673.9|7683.6|7673.6|7684.6|7674.6|7682.9|7672.9|6
1607411460000|2020-12-08 07:11:00|7683.1|7673.1|7681.6|7671.6|7683.1|7673.1|7680.9|7670.9|8
1607411470000|2020-12-08 07:11:10|7680.9|7670.9|7681.9|7671.9|7681.9|7671.9|7680.9|7670.9|5
1607411490000|2020-12-08 07:11:30|7681.6|7671.6|7681.4|7671.4|7681.6|7671.6|7681.3|7671.3|3
1607411500000|2020-12-08 07:11:40|7681.6|7671.6|7681.9|7671.9|7681.9|7671.9|7681.6|7671.6|2
1607411510000|2020-12-08 07:11:50|7681.6|7671.6|7683.1|7673.1|7683.4|7673.4|7681.6|7671.6|7
1607411520000|2020-12-08 07:12:00|7683|7673|7682.8|7672.8|7683|7673|7682.6|7672.6|5
1607411540000|2020-12-08 07:12:20|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1607411550000|2020-12-08 07:12:30|7683.3|7673.3|7683.6|7673.6|7683.6|7673.6|7683.3|7673.3|2
1607411560000|2020-12-08 07:12:40|7683.9|7673.9|7683.8|7673.8|7684|7674|7683.8|7673.8|3
1607411580000|2020-12-08 07:13:00|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607411600000|2020-12-08 07:13:20|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.6|7673.6|2
1607411620000|2020-12-08 07:13:40|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1607411640000|2020-12-08 07:14:00|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.6|7673.6|2
1607411650000|2020-12-08 07:14:10|7684|7674|7684|7674|7684|7674|7684|7674|1
1607411660000|2020-12-08 07:14:20|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7684.1|7674.1|2
1607411700000|2020-12-08 07:15:00|7684.4|7674.4|7683.4|7673.4|7684.4|7674.4|7683.4|7673.4|3
1607411710000|2020-12-08 07:15:10|7682.6|7672.6|7681.4|7671.4|7682.6|7672.6|7680.6|7670.6|9
1607411720000|2020-12-08 07:15:20|7681.3|7671.3|7680.9|7670.9|7681.3|7671.3|7680.9|7670.9|2
1607411730000|2020-12-08 07:15:30|7680.8|7670.8|7679.6|7669.6|7680.8|7670.8|7679.6|7669.6|3
1607411740000|2020-12-08 07:15:40|7679.8|7669.8|7680.1|7670.1|7680.1|7670.1|7679.8|7669.8|3
1607411750000|2020-12-08 07:15:50|7680.6|7670.6|7680.8|7670.8|7680.8|7670.8|7680.6|7670.6|2
1607411760000|2020-12-08 07:16:00|7681|7671|7680.8|7670.8|7681.1|7671.1|7680.8|7670.8|4
1607411770000|2020-12-08 07:16:10|7680.9|7670.9|7680.6|7670.6|7681.4|7671.4|7680.6|7670.6|6
1607411790000|2020-12-08 07:16:30|7680.4|7670.4|7679.3|7669.3|7680.4|7670.4|7679.3|7669.3|3
1607411800000|2020-12-08 07:16:40|7679.1|7669.1|7679.6|7669.6|7679.8|7669.8|7678.6|7668.6|5
1607411810000|2020-12-08 07:16:50|7679.8|7669.8|7679.3|7669.3|7679.8|7669.8|7679|7669|5
1607411820000|2020-12-08 07:17:00|7679|7669|7678.3|7668.3|7679|7669|7678.3|7668.3|3
1607411830000|2020-12-08 07:17:10|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|7678.5|7668.5|1
1607411840000|2020-12-08 07:17:20|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|7678.8|7668.8|1
1607411860000|2020-12-08 07:17:40|7678.3|7668.3|7678.1|7668.1|7678.3|7668.3|7678.1|7668.1|2
1607411880000|2020-12-08 07:18:00|7678|7668|7678|7668|7678|7668|7678|7668|1
1607411940000|2020-12-08 07:19:00|7678.3|7668.3|7679.4|7669.4|7679.4|7669.4|7678.3|7668.3|7
1607411950000|2020-12-08 07:19:10|7679.6|7669.6|7680|7670|7680.3|7670.3|7679.6|7669.6|4
1607411960000|2020-12-08 07:19:20|7679.8|7669.8|7681|7671|7681|7671|7679.8|7669.8|5
1607411970000|2020-12-08 07:19:30|7681.4|7671.4|7681.3|7671.3|7681.6|7671.6|7681.3|7671.3|3
1607411980000|2020-12-08 07:19:40|7681.6|7671.6|7682.5|7672.5|7682.5|7672.5|7681.6|7671.6|5
1607411990000|2020-12-08 07:19:50|7682.6|7672.6|7682|7672|7683.1|7673.1|7682|7672|6
1607412000000|2020-12-08 07:20:00|7683|7673|7681.5|7671.5|7683|7673|7681.5|7671.5|4
1607412010000|2020-12-08 07:20:10|7681.8|7671.8|7681.4|7671.4|7682.1|7672.1|7681.4|7671.4|5
1607412020000|2020-12-08 07:20:20|7681.5|7671.5|7681.3|7671.3|7681.6|7671.6|7681.3|7671.3|4
1607412030000|2020-12-08 07:20:30|7681.5|7671.5|7682.8|7672.8|7682.8|7672.8|7681.5|7671.5|5
1607412040000|2020-12-08 07:20:40|7682.9|7672.9|7683.1|7673.1|7683.4|7673.4|7682.9|7672.9|3
1607412050000|2020-12-08 07:20:50|7683.4|7673.4|7683.5|7673.5|7683.5|7673.5|7683.4|7673.4|2
1607412060000|2020-12-08 07:21:00|7683.9|7673.9|7683.1|7673.1|7683.9|7673.9|7683.1|7673.1|4
1607412080000|2020-12-08 07:21:20|7683.3|7673.3|7683.5|7673.5|7683.5|7673.5|7683.3|7673.3|4
1607412090000|2020-12-08 07:21:30|7683.6|7673.6|7683.8|7673.8|7683.8|7673.8|7683.6|7673.6|2
1607412100000|2020-12-08 07:21:40|7684|7674|7685|7675|7685|7675|7684|7674|3
1607412110000|2020-12-08 07:21:50|7686.1|7676.1|7686|7676|7686.1|7676.1|7685.8|7675.8|3
1607412120000|2020-12-08 07:22:00|7685.8|7675.8|7686.5|7676.5|7686.5|7676.5|7685.8|7675.8|5
1607412130000|2020-12-08 07:22:10|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|7686.3|7676.3|1
1607412140000|2020-12-08 07:22:20|7686.1|7676.1|7684.4|7674.4|7686.1|7676.1|7684.4|7674.4|5
1607412150000|2020-12-08 07:22:30|7684.1|7674.1|7684.6|7674.6|7684.6|7674.6|7683.3|7673.3|6
1607412160000|2020-12-08 07:22:40|7684.4|7674.4|7684.5|7674.5|7684.6|7674.6|7684.4|7674.4|5
1607412170000|2020-12-08 07:22:50|7684.9|7674.9|7685.3|7675.3|7685.5|7675.5|7684.6|7674.6|5
1607412180000|2020-12-08 07:23:00|7685.5|7675.5|7685.4|7675.4|7685.5|7675.5|7685.4|7675.4|2
1607412200000|2020-12-08 07:23:20|7685.3|7675.3|7685.1|7675.1|7685.3|7675.3|7685.1|7675.1|2
1607412210000|2020-12-08 07:23:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1607412250000|2020-12-08 07:24:10|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|7685.5|7675.5|1
1607412260000|2020-12-08 07:24:20|7685.8|7675.8|7685.6|7675.6|7686|7676|7685.6|7675.6|4
1607412270000|2020-12-08 07:24:30|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1607412280000|2020-12-08 07:24:40|7685.5|7675.5|7685.3|7675.3|7685.5|7675.5|7685.3|7675.3|2
1607412300000|2020-12-08 07:25:00|7685.5|7675.5|7685.5|7675.5|7686.3|7676.3|7685.5|7675.5|7
1607412310000|2020-12-08 07:25:10|7685.4|7675.4|7685.3|7675.3|7685.4|7675.4|7685.3|7675.3|2
1607412360000|2020-12-08 07:26:00|7684.9|7674.9|7684.4|7674.4|7684.9|7674.9|7684.4|7674.4|3
1607412370000|2020-12-08 07:26:10|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|7684.6|7674.6|1
1607412390000|2020-12-08 07:26:30|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.9|7674.9|3
1607412420000|2020-12-08 07:27:00|7685.1|7675.1|7685.4|7675.4|7685.4|7675.4|7685.1|7675.1|2
1607412430000|2020-12-08 07:27:10|7685|7675|7685.3|7675.3|7685.3|7675.3|7685|7675|2
1607412440000|2020-12-08 07:27:20|7684.9|7674.9|7684.8|7674.8|7684.9|7674.9|7684.6|7674.6|3
1607412450000|2020-12-08 07:27:30|7684.5|7674.5|7684.8|7674.8|7684.8|7674.8|7684.5|7674.5|2
1607412470000|2020-12-08 07:27:50|7684.5|7674.5|7684|7674|7684.5|7674.5|7684|7674|3
1607412480000|2020-12-08 07:28:00|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|7684.3|7674.3|1
1607412500000|2020-12-08 07:28:20|7684.5|7674.5|7684.3|7674.3|7684.5|7674.5|7684.3|7674.3|4
1607412530000|2020-12-08 07:28:50|7684|7674|7684|7674|7684|7674|7684|7674|1
1607412540000|2020-12-08 07:29:00|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7684.1|7674.1|2
1607412560000|2020-12-08 07:29:20|7684.4|7674.4|7684.8|7674.8|7684.8|7674.8|7684.4|7674.4|2
1607412570000|2020-12-08 07:29:30|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1607412580000|2020-12-08 07:29:40|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|7685.1|7675.1|1
1607412590000|2020-12-08 07:29:50|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1607412600000|2020-12-08 07:30:00|7685.5|7675.5|7684.6|7674.6|7685.8|7675.8|7684.6|7674.6|6
1607412610000|2020-12-08 07:30:10|7684.8|7674.8|7685|7675|7685|7675|7684.8|7674.8|2
1607412620000|2020-12-08 07:30:20|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|7685.3|7675.3|1
1607412630000|2020-12-08 07:30:30|7685.6|7675.6|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|2
1607412670000|2020-12-08 07:31:10|7686.4|7676.4|7687|7677|7687|7677|7686.4|7676.4|2
1607412680000|2020-12-08 07:31:20|7687.3|7677.3|7687.9|7677.9|7687.9|7677.9|7687.3|7677.3|4
1607412710000|2020-12-08 07:31:50|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|1
1607412720000|2020-12-08 07:32:00|7688|7678|7688|7678|7688|7678|7688|7678|1
1607412730000|2020-12-08 07:32:10|7688.1|7678.1|7688.4|7678.4|7688.4|7678.4|7688.1|7678.1|2
1607412740000|2020-12-08 07:32:20|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607412760000|2020-12-08 07:32:40|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|7688.4|7678.4|1
1607412770000|2020-12-08 07:32:50|7688.6|7678.6|7688|7678|7688.9|7678.9|7687.8|7677.8|4
1607412780000|2020-12-08 07:33:00|7688.1|7678.1|7688|7678|7688.1|7678.1|7687.8|7677.8|4
1607412800000|2020-12-08 07:33:20|7687.8|7677.8|7686.8|7676.8|7687.8|7677.8|7686.8|7676.8|3
1607412810000|2020-12-08 07:33:30|7687|7677|7687.3|7677.3|7687.4|7677.4|7687|7677|3
1607412820000|2020-12-08 07:33:40|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607412830000|2020-12-08 07:33:50|7687.5|7677.5|7687.8|7677.8|7687.8|7677.8|7687.5|7677.5|2
1607412840000|2020-12-08 07:34:00|7688|7678|7688.3|7678.3|7688.3|7678.3|7688|7678|2
1607412860000|2020-12-08 07:34:20|7688|7678|7687.8|7677.8|7688|7678|7687.8|7677.8|2
1607412870000|2020-12-08 07:34:30|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|1
1607412880000|2020-12-08 07:34:40|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|1
1607412910000|2020-12-08 07:35:10|7687.5|7677.5|7687.5|7677.5|7687.6|7677.6|7687.5|7677.5|3
1607412920000|2020-12-08 07:35:20|7687.8|7677.8|7687.5|7677.5|7688.1|7678.1|7687.5|7677.5|5
1607412930000|2020-12-08 07:35:30|7687.8|7677.8|7687.8|7677.8|7687.8|7677.8|7687.5|7677.5|3
1607412940000|2020-12-08 07:35:40|7688|7678|7688.1|7678.1|7688.1|7678.1|7688|7678|2
1607412950000|2020-12-08 07:35:50|7688.4|7678.4|7688.6|7678.6|7688.6|7678.6|7688.4|7678.4|2
1607412960000|2020-12-08 07:36:00|7690.3|7680.3|7690|7680|7690.3|7680.3|7690|7680|2
1607412970000|2020-12-08 07:36:10|7690.1|7680.1|7691.1|7681.1|7691.5|7681.5|7690.1|7680.1|7
1607413010000|2020-12-08 07:36:50|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|1
1607413020000|2020-12-08 07:37:00|7691.1|7681.1|7691.6|7681.6|7691.6|7681.6|7691.1|7681.1|3
1607413030000|2020-12-08 07:37:10|7691.4|7681.4|7690.8|7680.8|7691.4|7681.4|7690.8|7680.8|2
1607413040000|2020-12-08 07:37:20|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|1
1607413060000|2020-12-08 07:37:40|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|1
1607413070000|2020-12-08 07:37:50|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|7691.5|7681.5|1
1607413080000|2020-12-08 07:38:00|7691.1|7681.1|7690.9|7680.9|7691.4|7681.4|7690.9|7680.9|4
1607413090000|2020-12-08 07:38:10|7691.4|7681.4|7692|7682|7692|7682|7691.4|7681.4|2
1607413110000|2020-12-08 07:38:30|7692.5|7682.5|7692.1|7682.1|7692.5|7682.5|7692.1|7682.1|2
1607413130000|2020-12-08 07:38:50|7692.5|7682.5|7692.8|7682.8|7692.9|7682.9|7692.5|7682.5|3
1607413140000|2020-12-08 07:39:00|7692.5|7682.5|7692.3|7682.3|7692.5|7682.5|7692.3|7682.3|2
1607413150000|2020-12-08 07:39:10|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607413160000|2020-12-08 07:39:20|7693|7683|7692.8|7682.8|7693|7683|7692.8|7682.8|5
1607413170000|2020-12-08 07:39:30|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7692.1|7682.1|2
1607413180000|2020-12-08 07:39:40|7692.6|7682.6|7693.4|7683.4|7693.4|7683.4|7692.6|7682.6|3
1607413190000|2020-12-08 07:39:50|7693.1|7683.1|7692.9|7682.9|7693.1|7683.1|7692.9|7682.9|2
1607413200000|2020-12-08 07:40:00|7692.6|7682.6|7691.9|7681.9|7692.6|7682.6|7691.6|7681.6|7
1607413210000|2020-12-08 07:40:10|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1607413220000|2020-12-08 07:40:20|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607413230000|2020-12-08 07:40:30|7691.5|7681.5|7691.4|7681.4|7691.5|7681.5|7691.4|7681.4|2
1607413240000|2020-12-08 07:40:40|7691.6|7681.6|7691.8|7681.8|7691.8|7681.8|7691.6|7681.6|2
1607413250000|2020-12-08 07:40:50|7691.9|7681.9|7692.1|7682.1|7692.1|7682.1|7691.9|7681.9|6
1607413260000|2020-12-08 07:41:00|7691.9|7681.9|7692.1|7682.1|7692.1|7682.1|7691.9|7681.9|2
1607413270000|2020-12-08 07:41:10|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607413280000|2020-12-08 07:41:20|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|1
1607413300000|2020-12-08 07:41:40|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607413310000|2020-12-08 07:41:50|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1607413340000|2020-12-08 07:42:20|7691.9|7681.9|7691.6|7681.6|7691.9|7681.9|7691.6|7681.6|2
1607413370000|2020-12-08 07:42:50|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607413380000|2020-12-08 07:43:00|7691.5|7681.5|7691.1|7681.1|7691.5|7681.5|7691.1|7681.1|2
1607413390000|2020-12-08 07:43:10|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|7690.9|7680.9|1
1607413400000|2020-12-08 07:43:20|7690.4|7680.4|7690.3|7680.3|7690.4|7680.4|7689.6|7679.6|5
1607413410000|2020-12-08 07:43:30|7689.9|7679.9|7689.6|7679.6|7689.9|7679.9|7689.6|7679.6|2
1607413420000|2020-12-08 07:43:40|7689.4|7679.4|7688.1|7678.1|7689.4|7679.4|7688.1|7678.1|4
1607413430000|2020-12-08 07:43:50|7688.4|7678.4|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|4
1607413440000|2020-12-08 07:44:00|7689.6|7679.6|7690.4|7680.4|7690.6|7680.6|7689.6|7679.6|3
1607413450000|2020-12-08 07:44:10|7690.6|7680.6|7691.3|7681.3|7691.3|7681.3|7690.6|7680.6|4
1607413460000|2020-12-08 07:44:20|7692.1|7682.1|7692.5|7682.5|7692.5|7682.5|7692.1|7682.1|3
1607413470000|2020-12-08 07:44:30|7692.6|7682.6|7693.4|7683.4|7694.1|7684.1|7692.6|7682.6|4
1607413480000|2020-12-08 07:44:40|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|7693.6|7683.6|1
1607413490000|2020-12-08 07:44:50|7693.4|7683.4|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|3
1607413500000|2020-12-08 07:45:00|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1607413520000|2020-12-08 07:45:20|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1607413530000|2020-12-08 07:45:30|7692.9|7682.9|7691.6|7681.6|7692.9|7682.9|7691.6|7681.6|3
1607413540000|2020-12-08 07:45:40|7690.9|7680.9|7690.4|7680.4|7690.9|7680.9|7690.4|7680.4|3
1607413560000|2020-12-08 07:46:00|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607413580000|2020-12-08 07:46:20|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|7690.5|7680.5|1
1607413600000|2020-12-08 07:46:40|7690.6|7680.6|7690.9|7680.9|7690.9|7680.9|7690.6|7680.6|2
1607413620000|2020-12-08 07:47:00|7690.6|7680.6|7689.1|7679.1|7690.6|7680.6|7689.1|7679.1|6
1607413630000|2020-12-08 07:47:10|7688.9|7678.9|7688.1|7678.1|7688.9|7678.9|7687.6|7677.6|7
1607413640000|2020-12-08 07:47:20|7688.4|7678.4|7688.6|7678.6|7688.6|7678.6|7688.4|7678.4|2
1607413650000|2020-12-08 07:47:30|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|7688.5|7678.5|1
1607413660000|2020-12-08 07:47:40|7687.9|7677.9|7687.6|7677.6|7687.9|7677.9|7687.6|7677.6|2
1607413670000|2020-12-08 07:47:50|7687.4|7677.4|7687.9|7677.9|7687.9|7677.9|7687.1|7677.1|4
1607413680000|2020-12-08 07:48:00|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607413690000|2020-12-08 07:48:10|7688.9|7678.9|7688.6|7678.6|7688.9|7678.9|7688.6|7678.6|2
1607413700000|2020-12-08 07:48:20|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|7688.9|7678.9|1
1607413710000|2020-12-08 07:48:30|7688.6|7678.6|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|2
1607413740000|2020-12-08 07:49:00|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607413760000|2020-12-08 07:49:20|7688.4|7678.4|7688.8|7678.8|7688.8|7678.8|7688.4|7678.4|3
1607413770000|2020-12-08 07:49:30|7688.6|7678.6|7687.6|7677.6|7688.6|7678.6|7687.6|7677.6|3
1607413780000|2020-12-08 07:49:40|7688|7678|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|4
1607413800000|2020-12-08 07:50:00|7687.6|7677.6|7686.9|7676.9|7687.6|7677.6|7686.9|7676.9|2
1607413880000|2020-12-08 07:51:20|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7687.1|7677.1|3
1607413890000|2020-12-08 07:51:30|7687.9|7677.9|7688.9|7678.9|7688.9|7678.9|7687.9|7677.9|2
1607413920000|2020-12-08 07:52:00|7689.1|7679.1|7690.3|7680.3|7690.3|7680.3|7689.1|7679.1|4
1607413930000|2020-12-08 07:52:10|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|1
1607413940000|2020-12-08 07:52:20|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1607413950000|2020-12-08 07:52:30|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|4
1607413960000|2020-12-08 07:52:40|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|2
1607413970000|2020-12-08 07:52:50|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|4
1607413980000|2020-12-08 07:53:00|7689.6|7679.6|7689.8|7679.8|7689.8|7679.8|7689.6|7679.6|2
1607413990000|2020-12-08 07:53:10|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|2
1607414000000|2020-12-08 07:53:20|7690.4|7680.4|7691.1|7681.1|7691.1|7681.1|7690.4|7680.4|2
1607414030000|2020-12-08 07:53:50|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607414040000|2020-12-08 07:54:00|7691.6|7681.6|7691.9|7681.9|7692.1|7682.1|7691.6|7681.6|3
1607414050000|2020-12-08 07:54:10|7692.1|7682.1|7692|7682|7692.1|7682.1|7692|7682|2
1607414060000|2020-12-08 07:54:20|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7692.1|7682.1|2
1607414070000|2020-12-08 07:54:30|7692.6|7682.6|7693.4|7683.4|7693.6|7683.6|7692.6|7682.6|7
1607414080000|2020-12-08 07:54:40|7693.6|7683.6|7693.4|7683.4|7693.6|7683.6|7693.4|7683.4|2
1607414090000|2020-12-08 07:54:50|7693.1|7683.1|7692.9|7682.9|7693.1|7683.1|7692.9|7682.9|2
1607414100000|2020-12-08 07:55:00|7692.4|7682.4|7690.9|7680.9|7692.4|7682.4|7690.9|7680.9|6
1607414110000|2020-12-08 07:55:10|7690.6|7680.6|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|2
1607414120000|2020-12-08 07:55:20|7690.4|7680.4|7692.9|7682.9|7692.9|7682.9|7690.4|7680.4|4
1607414130000|2020-12-08 07:55:30|7693.1|7683.1|7692.4|7682.4|7693.6|7683.6|7692.4|7682.4|5
1607414140000|2020-12-08 07:55:40|7692.6|7682.6|7693.1|7683.1|7693.1|7683.1|7692.6|7682.6|3
1607414150000|2020-12-08 07:55:50|7693.6|7683.6|7693.6|7683.6|7693.9|7683.9|7693.6|7683.6|3
1607414160000|2020-12-08 07:56:00|7693.9|7683.9|7693.4|7683.4|7694.1|7684.1|7693.4|7683.4|4
1607414170000|2020-12-08 07:56:10|7693.9|7683.9|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|4
1607414180000|2020-12-08 07:56:20|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|1
1607414190000|2020-12-08 07:56:30|7695.1|7685.1|7697.4|7687.4|7697.4|7687.4|7695.1|7685.1|3
1607414200000|2020-12-08 07:56:40|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|4
1607414240000|2020-12-08 07:57:20|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|2
1607414250000|2020-12-08 07:57:30|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.1|7686.1|4
1607414260000|2020-12-08 07:57:40|7698.1|7688.1|7696.9|7686.9|7698.1|7688.1|7696.9|7686.9|5
1607414290000|2020-12-08 07:58:10|7696.6|7686.6|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|3
1607414300000|2020-12-08 07:58:20|7696.1|7686.1|7692.9|7682.9|7696.1|7686.1|7692.9|7682.9|7
1607414350000|2020-12-08 07:59:10|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607414370000|2020-12-08 07:59:30|7692.1|7682.1|7690.6|7680.6|7692.1|7682.1|7690.1|7680.1|5
1607414380000|2020-12-08 07:59:40|7690.9|7680.9|7692.1|7682.1|7692.1|7682.1|7690.9|7680.9|4
1607414390000|2020-12-08 07:59:50|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7691.6|7681.6|7
1607414400000|2020-12-08 08:00:00|7692.1|7682.1|7697.1|7687.1|7697.4|7687.4|7691.9|7681.9|19
1607414410000|2020-12-08 08:00:10|7696.9|7686.9|7695.9|7685.9|7696.9|7686.9|7695.9|7685.9|3
1607414420000|2020-12-08 08:00:20|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7693.6|7683.6|7
1607414430000|2020-12-08 08:00:30|7695.6|7685.6|7692.9|7682.9|7695.6|7685.6|7692.9|7682.9|9
1607414440000|2020-12-08 08:00:40|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607414450000|2020-12-08 08:00:50|7692.6|7682.6|7692.4|7682.4|7692.9|7682.9|7692.4|7682.4|3
1607414460000|2020-12-08 08:01:00|7692.1|7682.1|7689.6|7679.6|7692.1|7682.1|7689.6|7679.6|10
1607414470000|2020-12-08 08:01:10|7688.9|7678.9|7689.9|7679.9|7690.1|7680.1|7688.9|7678.9|11
1607414480000|2020-12-08 08:01:20|7690.1|7680.1|7692.9|7682.9|7693.4|7683.4|7689.9|7679.9|8
1607414490000|2020-12-08 08:01:30|7693.4|7683.4|7692.4|7682.4|7693.9|7683.9|7692.4|7682.4|6
1607414500000|2020-12-08 08:01:40|7692.1|7682.1|7691.6|7681.6|7692.4|7682.4|7691.4|7681.4|9
1607414510000|2020-12-08 08:01:50|7691.9|7681.9|7691.4|7681.4|7692.4|7682.4|7690.9|7680.9|9
1607414520000|2020-12-08 08:02:00|7691.1|7681.1|7691.1|7681.1|7691.1|7681.1|7688.9|7678.9|11
1607414530000|2020-12-08 08:02:10|7691.4|7681.4|7692.1|7682.1|7692.1|7682.1|7691.4|7681.4|3
1607414540000|2020-12-08 08:02:20|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607414550000|2020-12-08 08:02:30|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|3
1607414560000|2020-12-08 08:02:40|7692.4|7682.4|7692.4|7682.4|7692.6|7682.6|7692.4|7682.4|7
1607414570000|2020-12-08 08:02:50|7692.1|7682.1|7692.6|7682.6|7692.6|7682.6|7692.1|7682.1|3
1607414580000|2020-12-08 08:03:00|7692.9|7682.9|7695.6|7685.6|7695.6|7685.6|7692.9|7682.9|2
1607414590000|2020-12-08 08:03:10|7695.4|7685.4|7696.1|7686.1|7696.1|7686.1|7695.4|7685.4|8
1607414600000|2020-12-08 08:03:20|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.1|7685.1|6
1607414610000|2020-12-08 08:03:30|7696.4|7686.4|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|3
1607414620000|2020-12-08 08:03:40|7696.4|7686.4|7697.1|7687.1|7698.6|7688.6|7696.4|7686.4|10
1607414630000|2020-12-08 08:03:50|7697.4|7687.4|7697.9|7687.9|7698.1|7688.1|7697.4|7687.4|4
1607414640000|2020-12-08 08:04:00|7698.1|7688.1|7697.9|7687.9|7698.4|7688.4|7697.6|7687.6|8
1607414650000|2020-12-08 08:04:10|7697.6|7687.6|7696.6|7686.6|7697.6|7687.6|7696.4|7686.4|7
1607414660000|2020-12-08 08:04:20|7696.9|7686.9|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|5
1607414670000|2020-12-08 08:04:30|7697.1|7687.1|7695.9|7685.9|7697.1|7687.1|7695.6|7685.6|7
1607414680000|2020-12-08 08:04:40|7695.6|7685.6|7694.6|7684.6|7695.6|7685.6|7694.6|7684.6|7
1607414690000|2020-12-08 08:04:50|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7693.6|7683.6|6
1607414700000|2020-12-08 08:05:00|7694.4|7684.4|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|5
1607414710000|2020-12-08 08:05:10|7694.4|7684.4|7693.1|7683.1|7694.4|7684.4|7693.1|7683.1|5
1607414720000|2020-12-08 08:05:20|7692.9|7682.9|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|2
1607414730000|2020-12-08 08:05:30|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.9|7682.9|3
1607414740000|2020-12-08 08:05:40|7693.1|7683.1|7692.6|7682.6|7693.4|7683.4|7692.6|7682.6|5
1607414760000|2020-12-08 08:06:00|7692.9|7682.9|7695.6|7685.6|7695.9|7685.9|7692.9|7682.9|10
1607414770000|2020-12-08 08:06:10|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|2
1607414780000|2020-12-08 08:06:20|7696.4|7686.4|7698.6|7688.6|7699.1|7689.1|7696.4|7686.4|11
1607414790000|2020-12-08 08:06:30|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|2
1607414800000|2020-12-08 08:06:40|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.6|7688.6|3
1607414810000|2020-12-08 08:06:50|7698.6|7688.6|7697.9|7687.9|7698.6|7688.6|7697.4|7687.4|9
1607414820000|2020-12-08 08:07:00|7697.6|7687.6|7696.4|7686.4|7697.6|7687.6|7696.4|7686.4|10
1607414830000|2020-12-08 08:07:10|7696.1|7686.1|7696.4|7686.4|7696.6|7686.6|7696.1|7686.1|4
1607414840000|2020-12-08 08:07:20|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|4
1607414850000|2020-12-08 08:07:30|7696.1|7686.1|7697.4|7687.4|7697.6|7687.6|7695.6|7685.6|8
1607414860000|2020-12-08 08:07:40|7697.6|7687.6|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|5
1607414880000|2020-12-08 08:08:00|7697.9|7687.9|7696.4|7686.4|7698.6|7688.6|7696.1|7686.1|9
1607414890000|2020-12-08 08:08:10|7696.1|7686.1|7696.4|7686.4|7696.9|7686.9|7695.9|7685.9|9
1607414900000|2020-12-08 08:08:20|7696.1|7686.1|7696.1|7686.1|7696.4|7686.4|7695.6|7685.6|6
1607414910000|2020-12-08 08:08:30|7695.9|7685.9|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|2
1607414920000|2020-12-08 08:08:40|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.9|7686.9|2
1607414930000|2020-12-08 08:08:50|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607414940000|2020-12-08 08:09:00|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|2
1607414950000|2020-12-08 08:09:10|7695.9|7685.9|7693.1|7683.1|7695.9|7685.9|7693.1|7683.1|6
1607414960000|2020-12-08 08:09:20|7693.4|7683.4|7694.9|7684.9|7694.9|7684.9|7693.4|7683.4|6
1607414970000|2020-12-08 08:09:30|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607414980000|2020-12-08 08:09:40|7696.1|7686.1|7696.9|7686.9|7696.9|7686.9|7696.1|7686.1|4
1607414990000|2020-12-08 08:09:50|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|4
1607415000000|2020-12-08 08:10:00|7695.6|7685.6|7694.9|7684.9|7695.6|7685.6|7694.6|7684.6|4
1607415010000|2020-12-08 08:10:10|7694.6|7684.6|7692.6|7682.6|7694.6|7684.6|7692.6|7682.6|9
1607415020000|2020-12-08 08:10:20|7692.4|7682.4|7691.9|7681.9|7693.1|7683.1|7691.4|7681.4|13
1607415030000|2020-12-08 08:10:30|7691.6|7681.6|7690.9|7680.9|7691.6|7681.6|7690.6|7680.6|6
1607415040000|2020-12-08 08:10:40|7690.6|7680.6|7687.9|7677.9|7690.6|7680.6|7687.4|7677.4|11
1607415050000|2020-12-08 08:10:50|7688.1|7678.1|7686.9|7676.9|7688.1|7678.1|7686.9|7676.9|4
1607415060000|2020-12-08 08:11:00|7687.4|7677.4|7684.1|7674.1|7687.4|7677.4|7683.4|7673.4|13
1607415070000|2020-12-08 08:11:10|7684.4|7674.4|7685.6|7675.6|7685.6|7675.6|7684.4|7674.4|3
1607415080000|2020-12-08 08:11:20|7685.9|7675.9|7687.9|7677.9|7688.1|7678.1|7685.9|7675.9|7
1607415090000|2020-12-08 08:11:30|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|3
1607415100000|2020-12-08 08:11:40|7689.1|7679.1|7687.9|7677.9|7689.4|7679.4|7687.9|7677.9|5
1607415110000|2020-12-08 08:11:50|7687.6|7677.6|7687.1|7677.1|7687.9|7677.9|7686.9|7676.9|6
1607415120000|2020-12-08 08:12:00|7687.4|7677.4|7687.1|7677.1|7688.1|7678.1|7687.1|7677.1|6
1607415130000|2020-12-08 08:12:10|7686.6|7676.6|7687.1|7677.1|7687.4|7677.4|7686.6|7676.6|6
1607415150000|2020-12-08 08:12:30|7687.4|7677.4|7688.1|7678.1|7688.1|7678.1|7687.4|7677.4|7
1607415160000|2020-12-08 08:12:40|7688.4|7678.4|7688.9|7678.9|7689.1|7679.1|7688.4|7678.4|4
1607415170000|2020-12-08 08:12:50|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7687.1|7677.1|7
1607415180000|2020-12-08 08:13:00|7688.4|7678.4|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|9
1607415190000|2020-12-08 08:13:10|7689.6|7679.6|7688.6|7678.6|7690.1|7680.1|7688.6|7678.6|10
1607415200000|2020-12-08 08:13:20|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|3
1607415210000|2020-12-08 08:13:30|7687.6|7677.6|7686.9|7676.9|7687.6|7677.6|7686.9|7676.9|4
1607415220000|2020-12-08 08:13:40|7687.1|7677.1|7685.6|7675.6|7687.4|7677.4|7684.6|7674.6|6
1607415230000|2020-12-08 08:13:50|7685.4|7675.4|7686.9|7676.9|7686.9|7676.9|7685.4|7675.4|4
1607415240000|2020-12-08 08:14:00|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|2
1607415250000|2020-12-08 08:14:10|7687.1|7677.1|7687.1|7677.1|7687.9|7677.9|7687.1|7677.1|5
1607415260000|2020-12-08 08:14:20|7687.4|7677.4|7687.9|7677.9|7687.9|7677.9|7686.9|7676.9|7
1607415270000|2020-12-08 08:14:30|7688.1|7678.1|7688.4|7678.4|7689.1|7679.1|7688.1|7678.1|5
1607415280000|2020-12-08 08:14:40|7688.9|7678.9|7687.9|7677.9|7688.9|7678.9|7687.9|7677.9|3
1607415290000|2020-12-08 08:14:50|7688.1|7678.1|7687.9|7677.9|7688.1|7678.1|7687.9|7677.9|2
1607415300000|2020-12-08 08:15:00|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7687.1|7677.1|6
1607415310000|2020-12-08 08:15:10|7687.1|7677.1|7688.6|7678.6|7689.1|7679.1|7686.4|7676.4|10
1607415320000|2020-12-08 08:15:20|7688.9|7678.9|7690.9|7680.9|7690.9|7680.9|7688.9|7678.9|8
1607415330000|2020-12-08 08:15:30|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607415340000|2020-12-08 08:15:40|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|7691.6|7681.6|1
1607415350000|2020-12-08 08:15:50|7691.9|7681.9|7691.9|7681.9|7692.1|7682.1|7691.4|7681.4|6
1607415360000|2020-12-08 08:16:00|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|7692.1|7682.1|1
1607415370000|2020-12-08 08:16:10|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.6|7681.6|3
1607415380000|2020-12-08 08:16:20|7692.1|7682.1|7692.4|7682.4|7692.6|7682.6|7692.1|7682.1|3
1607415390000|2020-12-08 08:16:30|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607415400000|2020-12-08 08:16:40|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.9|7682.9|2
1607415410000|2020-12-08 08:16:50|7692.4|7682.4|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|2
1607415420000|2020-12-08 08:17:00|7692.9|7682.9|7692.6|7682.6|7694.1|7684.1|7692.6|7682.6|8
1607415430000|2020-12-08 08:17:10|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|7692.9|7682.9|1
1607415440000|2020-12-08 08:17:20|7693.1|7683.1|7694.1|7684.1|7694.1|7684.1|7693.1|7683.1|2
1607415460000|2020-12-08 08:17:40|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7692.6|7682.6|6
1607415480000|2020-12-08 08:18:00|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.1|7683.1|3
1607415490000|2020-12-08 08:18:10|7693.6|7683.6|7694.1|7684.1|7694.1|7684.1|7693.4|7683.4|6
1607415500000|2020-12-08 08:18:20|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.4|7683.4|7
1607415510000|2020-12-08 08:18:30|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607415520000|2020-12-08 08:18:40|7694.4|7684.4|7695.4|7685.4|7695.4|7685.4|7694.4|7684.4|5
1607415530000|2020-12-08 08:18:50|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.4|7685.4|5
1607415540000|2020-12-08 08:19:00|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|2
1607415550000|2020-12-08 08:19:10|7696.4|7686.4|7694.9|7684.9|7696.6|7686.6|7694.9|7684.9|7
1607415560000|2020-12-08 08:19:20|7694.4|7684.4|7693.9|7683.9|7694.4|7684.4|7693.9|7683.9|3
1607415580000|2020-12-08 08:19:40|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607415600000|2020-12-08 08:20:00|7693.9|7683.9|7694.9|7684.9|7694.9|7684.9|7693.9|7683.9|6
1607415610000|2020-12-08 08:20:10|7694.6|7684.6|7694.4|7684.4|7694.6|7684.6|7693.9|7683.9|4
1607415620000|2020-12-08 08:20:20|7694.9|7684.9|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|4
1607415630000|2020-12-08 08:20:30|7693.9|7683.9|7691.9|7681.9|7693.9|7683.9|7691.9|7681.9|5
1607415640000|2020-12-08 08:20:40|7692.1|7682.1|7692.4|7682.4|7692.4|7682.4|7692.1|7682.1|2
1607415650000|2020-12-08 08:20:50|7692.1|7682.1|7691.6|7681.6|7692.1|7682.1|7691.6|7681.6|5
1607415660000|2020-12-08 08:21:00|7691.9|7681.9|7692.1|7682.1|7692.6|7682.6|7691.6|7681.6|10
1607415670000|2020-12-08 08:21:10|7692.4|7682.4|7692.6|7682.6|7693.1|7683.1|7691.6|7681.6|11
1607415680000|2020-12-08 08:21:20|7692.4|7682.4|7692.9|7682.9|7692.9|7682.9|7692.1|7682.1|5
1607415690000|2020-12-08 08:21:30|7692.6|7682.6|7692.4|7682.4|7692.6|7682.6|7692.4|7682.4|2
1607415700000|2020-12-08 08:21:40|7691.9|7681.9|7690.9|7680.9|7691.9|7681.9|7690.9|7680.9|10
1607415710000|2020-12-08 08:21:50|7690.6|7680.6|7692.1|7682.1|7692.4|7682.4|7690.6|7680.6|9
1607415720000|2020-12-08 08:22:00|7691.9|7681.9|7692.9|7682.9|7692.9|7682.9|7691.9|7681.9|7
1607415730000|2020-12-08 08:22:10|7693.1|7683.1|7694.9|7684.9|7694.9|7684.9|7693.1|7683.1|4
1607415740000|2020-12-08 08:22:20|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607415750000|2020-12-08 08:22:30|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607415760000|2020-12-08 08:22:40|7694.6|7684.6|7695.9|7685.9|7695.9|7685.9|7693.9|7683.9|5
1607415770000|2020-12-08 08:22:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|3
1607415790000|2020-12-08 08:23:10|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|2
1607415800000|2020-12-08 08:23:20|7695.9|7685.9|7694.9|7684.9|7695.9|7685.9|7694.6|7684.6|4
1607415810000|2020-12-08 08:23:30|7694.6|7684.6|7693.6|7683.6|7694.6|7684.6|7693.6|7683.6|4
1607415820000|2020-12-08 08:23:40|7693.4|7683.4|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|4
1607415830000|2020-12-08 08:23:50|7693.6|7683.6|7691.9|7681.9|7693.6|7683.6|7691.9|7681.9|4
1607415840000|2020-12-08 08:24:00|7692.1|7682.1|7690.9|7680.9|7693.4|7683.4|7690.9|7680.9|8
1607415850000|2020-12-08 08:24:10|7691.1|7681.1|7692.9|7682.9|7692.9|7682.9|7691.1|7681.1|3
1607415860000|2020-12-08 08:24:20|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|7692.6|7682.6|1
1607415870000|2020-12-08 08:24:30|7692.9|7682.9|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|4
1607415880000|2020-12-08 08:24:40|7693.4|7683.4|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|2
1607415890000|2020-12-08 08:24:50|7694.1|7684.1|7695.1|7685.1|7695.1|7685.1|7694.1|7684.1|2
1607415900000|2020-12-08 08:25:00|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607415910000|2020-12-08 08:25:10|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.4|7685.4|10
1607415920000|2020-12-08 08:25:20|7695.6|7685.6|7697.6|7687.6|7697.6|7687.6|7695.6|7685.6|11
1607415930000|2020-12-08 08:25:30|7697.9|7687.9|7697.4|7687.4|7698.6|7688.6|7697.4|7687.4|5
1607415940000|2020-12-08 08:25:40|7697.1|7687.1|7696.4|7686.4|7697.1|7687.1|7696.4|7686.4|5
1607415950000|2020-12-08 08:25:50|7696.1|7686.1|7697.9|7687.9|7697.9|7687.9|7695.6|7685.6|6
1607415960000|2020-12-08 08:26:00|7697.4|7687.4|7696.9|7686.9|7697.9|7687.9|7696.6|7686.6|12
1607415970000|2020-12-08 08:26:10|7696.6|7686.6|7697.4|7687.4|7697.4|7687.4|7695.9|7685.9|5
1607415980000|2020-12-08 08:26:20|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|3
1607415990000|2020-12-08 08:26:30|7697.1|7687.1|7697.9|7687.9|7698.1|7688.1|7696.9|7686.9|7
1607416000000|2020-12-08 08:26:40|7697.6|7687.6|7697.6|7687.6|7697.9|7687.9|7697.6|7687.6|3
1607416010000|2020-12-08 08:26:50|7697.9|7687.9|7696.9|7686.9|7697.9|7687.9|7696.9|7686.9|9
1607416020000|2020-12-08 08:27:00|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|6
1607416030000|2020-12-08 08:27:10|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7695.6|7685.6|9
1607416040000|2020-12-08 08:27:20|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.1|7686.1|4
1607416050000|2020-12-08 08:27:30|7697.1|7687.1|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|6
1607416060000|2020-12-08 08:27:40|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|4
1607416070000|2020-12-08 08:27:50|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607416080000|2020-12-08 08:28:00|7696.4|7686.4|7694.9|7684.9|7696.4|7686.4|7694.6|7684.6|5
1607416090000|2020-12-08 08:28:10|7695.1|7685.1|7696.4|7686.4|7697.9|7687.9|7695.1|7685.1|9
1607416100000|2020-12-08 08:28:20|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|2
1607416110000|2020-12-08 08:28:30|7696.1|7686.1|7695.4|7685.4|7696.1|7686.1|7695.1|7685.1|4
1607416120000|2020-12-08 08:28:40|7695.1|7685.1|7695.6|7685.6|7695.9|7685.9|7695.1|7685.1|8
1607416130000|2020-12-08 08:28:50|7695.4|7685.4|7695.1|7685.1|7695.4|7685.4|7695.1|7685.1|2
1607416140000|2020-12-08 08:29:00|7694.9|7684.9|7696.4|7686.4|7696.4|7686.4|7694.4|7684.4|7
1607416150000|2020-12-08 08:29:10|7695.9|7685.9|7694.6|7684.6|7695.9|7685.9|7694.6|7684.6|3
1607416180000|2020-12-08 08:29:40|7694.9|7684.9|7695.9|7685.9|7695.9|7685.9|7694.9|7684.9|4
1607416190000|2020-12-08 08:29:50|7696.1|7686.1|7695.6|7685.6|7696.9|7686.9|7695.6|7685.6|4
1607416220000|2020-12-08 08:30:20|7695.9|7685.9|7697.9|7687.9|7697.9|7687.9|7695.9|7685.9|4
1607416230000|2020-12-08 08:30:30|7697.6|7687.6|7697.6|7687.6|7697.9|7687.9|7697.4|7687.4|5
1607416250000|2020-12-08 08:30:50|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|6
1607416260000|2020-12-08 08:31:00|7698.1|7688.1|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|7
1607416270000|2020-12-08 08:31:10|7697.9|7687.9|7698.6|7688.6|7698.6|7688.6|7697.6|7687.6|6
1607416280000|2020-12-08 08:31:20|7698.1|7688.1|7698.6|7688.6|7698.9|7688.9|7697.9|7687.9|5
1607416290000|2020-12-08 08:31:30|7698.9|7688.9|7699.6|7689.6|7699.9|7689.9|7698.9|7688.9|7
1607416300000|2020-12-08 08:31:40|7699.1|7689.1|7699.4|7689.4|7700.1|7690.1|7698.4|7688.4|10
1607416310000|2020-12-08 08:31:50|7699.1|7689.1|7700.1|7690.1|7700.1|7690.1|7699.1|7689.1|4
1607416320000|2020-12-08 08:32:00|7700.6|7690.6|7699.9|7689.9|7700.6|7690.6|7699.9|7689.9|3
1607416330000|2020-12-08 08:32:10|7699.6|7689.6|7698.9|7688.9|7699.6|7689.6|7698.9|7688.9|7
1607416340000|2020-12-08 08:32:20|7699.1|7689.1|7698.6|7688.6|7699.4|7689.4|7698.6|7688.6|6
1607416350000|2020-12-08 08:32:30|7698.9|7688.9|7698.6|7688.6|7699.1|7689.1|7698.6|7688.6|4
1607416360000|2020-12-08 08:32:40|7699.1|7689.1|7699.9|7689.9|7699.9|7689.9|7699.1|7689.1|10
1607416370000|2020-12-08 08:32:50|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|6
1607416380000|2020-12-08 08:33:00|7699.9|7689.9|7700.6|7690.6|7700.9|7690.9|7699.9|7689.9|5
1607416390000|2020-12-08 08:33:10|7700.9|7690.9|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|6
1607416400000|2020-12-08 08:33:20|7701.4|7691.4|7701.6|7691.6|7701.6|7691.6|7700.9|7690.9|6
1607416410000|2020-12-08 08:33:30|7701.4|7691.4|7701.6|7691.6|7701.6|7691.6|7701.4|7691.4|2
1607416420000|2020-12-08 08:33:40|7701.9|7691.9|7702.6|7692.6|7702.6|7692.6|7701.9|7691.9|8
1607416430000|2020-12-08 08:33:50|7702.4|7692.4|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|3
1607416440000|2020-12-08 08:34:00|7702.1|7692.1|7702.4|7692.4|7702.6|7692.6|7702.1|7692.1|6
1607416450000|2020-12-08 08:34:10|7702.6|7692.6|7702.1|7692.1|7702.6|7692.6|7702.1|7692.1|3
1607416460000|2020-12-08 08:34:20|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|1
1607416470000|2020-12-08 08:34:30|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|2
1607416480000|2020-12-08 08:34:40|7702.1|7692.1|7701.9|7691.9|7702.4|7692.4|7701.9|7691.9|4
1607416490000|2020-12-08 08:34:50|7702.1|7692.1|7702.1|7692.1|7702.4|7692.4|7702.1|7692.1|3
1607416500000|2020-12-08 08:35:00|7702.4|7692.4|7701.9|7691.9|7702.4|7692.4|7701.9|7691.9|3
1607416510000|2020-12-08 08:35:10|7701.6|7691.6|7700.6|7690.6|7701.6|7691.6|7700.6|7690.6|6
1607416520000|2020-12-08 08:35:20|7700.4|7690.4|7701.1|7691.1|7701.1|7691.1|7700.4|7690.4|3
1607416530000|2020-12-08 08:35:30|7702.4|7692.4|7702.4|7692.4|7702.9|7692.9|7702.4|7692.4|4
1607416540000|2020-12-08 08:35:40|7702.6|7692.6|7703.9|7693.9|7704.4|7694.4|7702.6|7692.6|4
1607416550000|2020-12-08 08:35:50|7703.6|7693.6|7704.6|7694.6|7704.6|7694.6|7703.4|7693.4|9
1607416560000|2020-12-08 08:36:00|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|2
1607416570000|2020-12-08 08:36:10|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|5
1607416580000|2020-12-08 08:36:20|7704.4|7694.4|7704.4|7694.4|7704.9|7694.9|7704.4|7694.4|4
1607416590000|2020-12-08 08:36:30|7704.1|7694.1|7703.1|7693.1|7704.1|7694.1|7702.6|7692.6|8
1607416600000|2020-12-08 08:36:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.1|7692.1|8
1607416610000|2020-12-08 08:36:50|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1607416620000|2020-12-08 08:37:00|7702.6|7692.6|7701.9|7691.9|7702.9|7692.9|7701.6|7691.6|7
1607416630000|2020-12-08 08:37:10|7702.6|7692.6|7701.9|7691.9|7702.6|7692.6|7701.9|7691.9|8
1607416640000|2020-12-08 08:37:20|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.9|7691.9|2
1607416650000|2020-12-08 08:37:30|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.4|7691.4|3
1607416670000|2020-12-08 08:37:50|7701.4|7691.4|7700.4|7690.4|7701.4|7691.4|7700.1|7690.1|3
1607416680000|2020-12-08 08:38:00|7700.6|7690.6|7699.9|7689.9|7700.6|7690.6|7699.9|7689.9|4
1607416690000|2020-12-08 08:38:10|7699.4|7689.4|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|7
1607416700000|2020-12-08 08:38:20|7699.4|7689.4|7698.9|7688.9|7699.9|7689.9|7698.9|7688.9|9
1607416710000|2020-12-08 08:38:30|7699.1|7689.1|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|5
1607416720000|2020-12-08 08:38:40|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7698.6|7688.6|5
1607416730000|2020-12-08 08:38:50|7699.6|7689.6|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|4
1607416740000|2020-12-08 08:39:00|7699.1|7689.1|7698.6|7688.6|7699.1|7689.1|7698.6|7688.6|3
1607416750000|2020-12-08 08:39:10|7699.6|7689.6|7698.6|7688.6|7699.6|7689.6|7698.4|7688.4|7
1607416760000|2020-12-08 08:39:20|7698.4|7688.4|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|3
1607416770000|2020-12-08 08:39:30|7699.4|7689.4|7699.1|7689.1|7699.6|7689.6|7698.9|7688.9|5
1607416780000|2020-12-08 08:39:40|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.6|7688.6|3
1607416790000|2020-12-08 08:39:50|7698.6|7688.6|7697.6|7687.6|7698.6|7688.6|7696.6|7686.6|8
1607416800000|2020-12-08 08:40:00|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.6|7686.6|2
1607416810000|2020-12-08 08:40:10|7696.4|7686.4|7695.6|7685.6|7696.4|7686.4|7695.4|7685.4|5
1607416820000|2020-12-08 08:40:20|7695.4|7685.4|7694.9|7684.9|7695.6|7685.6|7694.9|7684.9|7
1607416830000|2020-12-08 08:40:30|7695.1|7685.1|7695.1|7685.1|7695.9|7685.9|7695.1|7685.1|5
1607416850000|2020-12-08 08:40:50|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607416860000|2020-12-08 08:41:00|7696.1|7686.1|7697.9|7687.9|7697.9|7687.9|7696.1|7686.1|6
1607416870000|2020-12-08 08:41:10|7697.4|7687.4|7697.4|7687.4|7698.4|7688.4|7697.4|7687.4|5
1607416890000|2020-12-08 08:41:30|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607416900000|2020-12-08 08:41:40|7696.6|7686.6|7694.1|7684.1|7696.6|7686.6|7693.6|7683.6|6
1607416910000|2020-12-08 08:41:50|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|1
1607416930000|2020-12-08 08:42:10|7694.4|7684.4|7695.1|7685.1|7695.1|7685.1|7694.4|7684.4|3
1607416950000|2020-12-08 08:42:30|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.6|7685.6|3
1607416960000|2020-12-08 08:42:40|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7694.9|7684.9|7
1607416970000|2020-12-08 08:42:50|7695.9|7685.9|7696.9|7686.9|7696.9|7686.9|7695.9|7685.9|4
1607416980000|2020-12-08 08:43:00|7697.1|7687.1|7697.9|7687.9|7698.6|7688.6|7697.1|7687.1|8
1607416990000|2020-12-08 08:43:10|7698.1|7688.1|7698.6|7688.6|7699.6|7689.6|7697.6|7687.6|10
1607417000000|2020-12-08 08:43:20|7698.4|7688.4|7698.6|7688.6|7698.6|7688.6|7698.4|7688.4|2
1607417010000|2020-12-08 08:43:30|7698.9|7688.9|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|4
1607417020000|2020-12-08 08:43:40|7699.1|7689.1|7699.1|7689.1|7699.4|7689.4|7699.1|7689.1|3
1607417030000|2020-12-08 08:43:50|7698.9|7688.9|7698.4|7688.4|7698.9|7688.9|7697.9|7687.9|5
1607417040000|2020-12-08 08:44:00|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|4
1607417060000|2020-12-08 08:44:20|7697.6|7687.6|7696.9|7686.9|7697.6|7687.6|7696.9|7686.9|7
1607417080000|2020-12-08 08:44:40|7697.1|7687.1|7697.4|7687.4|7697.4|7687.4|7697.1|7687.1|2
1607417090000|2020-12-08 08:44:50|7697.6|7687.6|7699.6|7689.6|7699.6|7689.6|7697.6|7687.6|4
1607417100000|2020-12-08 08:45:00|7699.4|7689.4|7698.9|7688.9|7699.4|7689.4|7698.4|7688.4|6
1607417110000|2020-12-08 08:45:10|7699.1|7689.1|7699.1|7689.1|7699.6|7689.6|7698.9|7688.9|4
1607417120000|2020-12-08 08:45:20|7698.9|7688.9|7699.4|7689.4|7699.4|7689.4|7698.9|7688.9|7
1607417130000|2020-12-08 08:45:30|7699.6|7689.6|7700.4|7690.4|7700.9|7690.9|7698.9|7688.9|8
1607417140000|2020-12-08 08:45:40|7700.6|7690.6|7698.9|7688.9|7700.6|7690.6|7698.9|7688.9|5
1607417150000|2020-12-08 08:45:50|7699.1|7689.1|7700.1|7690.1|7700.4|7690.4|7699.1|7689.1|8
1607417160000|2020-12-08 08:46:00|7700.4|7690.4|7701.1|7691.1|7701.1|7691.1|7700.1|7690.1|7
1607417170000|2020-12-08 08:46:10|7700.9|7690.9|7701.6|7691.6|7701.6|7691.6|7700.9|7690.9|4
1607417180000|2020-12-08 08:46:20|7702.1|7692.1|7702.9|7692.9|7702.9|7692.9|7701.9|7691.9|6
1607417190000|2020-12-08 08:46:30|7703.1|7693.1|7703.1|7693.1|7703.9|7693.9|7702.9|7692.9|14
1607417200000|2020-12-08 08:46:40|7703.4|7693.4|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|5
1607417210000|2020-12-08 08:46:50|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|6
1607417220000|2020-12-08 08:47:00|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|6
1607417230000|2020-12-08 08:47:10|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|5
1607417240000|2020-12-08 08:47:20|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607417250000|2020-12-08 08:47:30|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|5
1607417260000|2020-12-08 08:47:40|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607417270000|2020-12-08 08:47:50|7703.6|7693.6|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|9
1607417280000|2020-12-08 08:48:00|7703.9|7693.9|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|4
1607417290000|2020-12-08 08:48:10|7703.6|7693.6|7702.4|7692.4|7703.6|7693.6|7702.4|7692.4|7
1607417300000|2020-12-08 08:48:20|7702.6|7692.6|7702.6|7692.6|7703.1|7693.1|7702.6|7692.6|5
1607417310000|2020-12-08 08:48:30|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7702.1|7692.1|3
1607417320000|2020-12-08 08:48:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.9|7692.9|2
1607417330000|2020-12-08 08:48:50|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607417340000|2020-12-08 08:49:00|7703.6|7693.6|7703.1|7693.1|7703.9|7693.9|7702.9|7692.9|6
1607417350000|2020-12-08 08:49:10|7703.4|7693.4|7703.9|7693.9|7704.6|7694.6|7703.4|7693.4|8
1607417360000|2020-12-08 08:49:20|7703.6|7693.6|7703.1|7693.1|7703.6|7693.6|7702.9|7692.9|10
1607417370000|2020-12-08 08:49:30|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.4|7693.4|3
1607417380000|2020-12-08 08:49:40|7704.1|7694.1|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|3
1607417390000|2020-12-08 08:49:50|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|2
1607417400000|2020-12-08 08:50:00|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607417420000|2020-12-08 08:50:20|7702.6|7692.6|7702.9|7692.9|7702.9|7692.9|7702.1|7692.1|4
1607417430000|2020-12-08 08:50:30|7702.6|7692.6|7702.4|7692.4|7702.9|7692.9|7702.4|7692.4|4
1607417440000|2020-12-08 08:50:40|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.9|7691.9|2
1607417450000|2020-12-08 08:50:50|7701.4|7691.4|7700.6|7690.6|7701.4|7691.4|7700.6|7690.6|2
1607417460000|2020-12-08 08:51:00|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.4|7689.4|4
1607417470000|2020-12-08 08:51:10|7699.9|7689.9|7700.4|7690.4|7700.4|7690.4|7699.9|7689.9|3
1607417480000|2020-12-08 08:51:20|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|3
1607417490000|2020-12-08 08:51:30|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|1
1607417500000|2020-12-08 08:51:40|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607417510000|2020-12-08 08:51:50|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.6|7689.6|5
1607417520000|2020-12-08 08:52:00|7699.4|7689.4|7699.1|7689.1|7699.9|7689.9|7699.1|7689.1|6
1607417530000|2020-12-08 08:52:10|7698.9|7688.9|7699.1|7689.1|7699.4|7689.4|7698.9|7688.9|4
1607417540000|2020-12-08 08:52:20|7699.4|7689.4|7699.4|7689.4|7700.1|7690.1|7698.9|7688.9|15
1607417560000|2020-12-08 08:52:40|7699.6|7689.6|7700.4|7690.4|7700.4|7690.4|7699.6|7689.6|4
1607417570000|2020-12-08 08:52:50|7700.6|7690.6|7700.1|7690.1|7700.6|7690.6|7699.4|7689.4|8
1607417580000|2020-12-08 08:53:00|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7698.4|7688.4|9
1607417590000|2020-12-08 08:53:10|7699.6|7689.6|7699.6|7689.6|7699.9|7689.9|7699.6|7689.6|5
1607417610000|2020-12-08 08:53:30|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607417620000|2020-12-08 08:53:40|7700.1|7690.1|7699.4|7689.4|7700.1|7690.1|7698.9|7688.9|8
1607417630000|2020-12-08 08:53:50|7699.1|7689.1|7698.1|7688.1|7699.1|7689.1|7697.9|7687.9|6
1607417640000|2020-12-08 08:54:00|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607417650000|2020-12-08 08:54:10|7698.6|7688.6|7699.1|7689.1|7699.6|7689.6|7698.6|7688.6|4
1607417660000|2020-12-08 08:54:20|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|1
1607417670000|2020-12-08 08:54:30|7699.1|7689.1|7699.4|7689.4|7699.6|7689.6|7699.1|7689.1|3
1607417690000|2020-12-08 08:54:50|7699.6|7689.6|7698.9|7688.9|7699.6|7689.6|7698.9|7688.9|3
1607417700000|2020-12-08 08:55:00|7699.1|7689.1|7699.9|7689.9|7699.9|7689.9|7698.9|7688.9|8
1607417710000|2020-12-08 08:55:10|7699.6|7689.6|7700.4|7690.4|7700.4|7690.4|7699.6|7689.6|3
1607417720000|2020-12-08 08:55:20|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.6|7689.6|6
1607417730000|2020-12-08 08:55:30|7699.6|7689.6|7700.1|7690.1|7700.1|7690.1|7699.4|7689.4|5
1607417740000|2020-12-08 08:55:40|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|3
1607417750000|2020-12-08 08:55:50|7699.1|7689.1|7698.4|7688.4|7699.4|7689.4|7697.4|7687.4|11
1607417760000|2020-12-08 08:56:00|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|3
1607417780000|2020-12-08 08:56:20|7697.9|7687.9|7698.4|7688.4|7698.4|7688.4|7697.9|7687.9|3
1607417790000|2020-12-08 08:56:30|7698.6|7688.6|7699.9|7689.9|7699.9|7689.9|7698.6|7688.6|4
1607417800000|2020-12-08 08:56:40|7699.6|7689.6|7698.9|7688.9|7699.6|7689.6|7698.6|7688.6|4
1607417810000|2020-12-08 08:56:50|7699.1|7689.1|7700.6|7690.6|7700.6|7690.6|7699.1|7689.1|6
1607417820000|2020-12-08 08:57:00|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|3
1607417830000|2020-12-08 08:57:10|7700.6|7690.6|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|5
1607417840000|2020-12-08 08:57:20|7700.9|7690.9|7700.6|7690.6|7701.6|7691.6|7700.6|7690.6|5
1607417870000|2020-12-08 08:57:50|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7699.9|7689.9|5
1607417880000|2020-12-08 08:58:00|7700.6|7690.6|7700.9|7690.9|7701.1|7691.1|7700.6|7690.6|5
1607417890000|2020-12-08 08:58:10|7700.6|7690.6|7701.4|7691.4|7701.4|7691.4|7700.4|7690.4|5
1607417910000|2020-12-08 08:58:30|7701.1|7691.1|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|2
1607417920000|2020-12-08 08:58:40|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|2
1607417930000|2020-12-08 08:58:50|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.6|7690.6|2
1607417940000|2020-12-08 08:59:00|7700.4|7690.4|7700.6|7690.6|7700.6|7690.6|7700.1|7690.1|4
1607417950000|2020-12-08 08:59:10|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|2
1607417970000|2020-12-08 08:59:30|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.6|7690.6|2
1607417980000|2020-12-08 08:59:40|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1607417990000|2020-12-08 08:59:50|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|3
1607418010000|2020-12-08 09:00:10|7700.9|7690.9|7701.6|7691.6|7701.6|7691.6|7700.9|7690.9|4
1607418020000|2020-12-08 09:00:20|7701.9|7691.9|7703.1|7693.1|7703.4|7693.4|7701.9|7691.9|9
1607418030000|2020-12-08 09:00:30|7702.9|7692.9|7703.4|7693.4|7703.9|7693.9|7702.9|7692.9|6
1607418040000|2020-12-08 09:00:40|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|1
1607418050000|2020-12-08 09:00:50|7702.6|7692.6|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|3
1607418060000|2020-12-08 09:01:00|7702.9|7692.9|7704.6|7694.6|7704.9|7694.9|7702.9|7692.9|7
1607418070000|2020-12-08 09:01:10|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.4|7694.4|5
1607418080000|2020-12-08 09:01:20|7704.6|7694.6|7704.6|7694.6|7704.9|7694.9|7704.4|7694.4|7
1607418090000|2020-12-08 09:01:30|7704.9|7694.9|7704.4|7694.4|7704.9|7694.9|7704.4|7694.4|5
1607418100000|2020-12-08 09:01:40|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.6|7694.6|2
1607418110000|2020-12-08 09:01:50|7706.1|7696.1|7706.9|7696.9|7706.9|7696.9|7705.6|7695.6|7
1607418120000|2020-12-08 09:02:00|7707.1|7697.1|7706.9|7696.9|7707.6|7697.6|7706.6|7696.6|9
1607418130000|2020-12-08 09:02:10|7707.1|7697.1|7708.6|7698.6|7709.9|7699.9|7707.1|7697.1|13
1607418140000|2020-12-08 09:02:20|7708.4|7698.4|7707.6|7697.6|7708.6|7698.6|7707.6|7697.6|9
1607418150000|2020-12-08 09:02:30|7707.4|7697.4|7708.6|7698.6|7708.6|7698.6|7705.4|7695.4|11
1607418160000|2020-12-08 09:02:40|7708.4|7698.4|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|3
1607418170000|2020-12-08 09:02:50|7708.9|7698.9|7709.4|7699.4|7709.4|7699.4|7708.6|7698.6|5
1607418180000|2020-12-08 09:03:00|7709.9|7699.9|7711.6|7701.6|7711.6|7701.6|7709.9|7699.9|10
1607418190000|2020-12-08 09:03:10|7711.4|7701.4|7711.4|7701.4|7712.1|7702.1|7711.1|7701.1|11
1607418200000|2020-12-08 09:03:20|7711.6|7701.6|7711.4|7701.4|7711.6|7701.6|7711.4|7701.4|2
1607418220000|2020-12-08 09:03:40|7711.1|7701.1|7710.6|7700.6|7711.4|7701.4|7710.6|7700.6|9
1607418230000|2020-12-08 09:03:50|7710.9|7700.9|7710.6|7700.6|7711.1|7701.1|7710.6|7700.6|3
1607418240000|2020-12-08 09:04:00|7710.9|7700.9|7710.6|7700.6|7711.1|7701.1|7710.6|7700.6|8
1607418250000|2020-12-08 09:04:10|7710.4|7700.4|7709.4|7699.4|7710.6|7700.6|7709.4|7699.4|8
1607418260000|2020-12-08 09:04:20|7709.6|7699.6|7709.9|7699.9|7710.4|7700.4|7709.4|7699.4|7
1607418270000|2020-12-08 09:04:30|7709.6|7699.6|7709.4|7699.4|7709.9|7699.9|7709.1|7699.1|6
1607418280000|2020-12-08 09:04:40|7709.1|7699.1|7707.4|7697.4|7709.1|7699.1|7707.4|7697.4|8
1607418290000|2020-12-08 09:04:50|7707.6|7697.6|7708.1|7698.1|7708.1|7698.1|7707.6|7697.6|3
1607418300000|2020-12-08 09:05:00|7709.1|7699.1|7709.6|7699.6|7709.6|7699.6|7708.4|7698.4|6
1607418310000|2020-12-08 09:05:10|7709.9|7699.9|7709.4|7699.4|7710.1|7700.1|7709.4|7699.4|4
1607418320000|2020-12-08 09:05:20|7709.6|7699.6|7709.1|7699.1|7710.6|7700.6|7708.9|7698.9|7
1607418330000|2020-12-08 09:05:30|7708.9|7698.9|7708.6|7698.6|7709.1|7699.1|7708.4|7698.4|10
1607418340000|2020-12-08 09:05:40|7708.4|7698.4|7707.6|7697.6|7708.4|7698.4|7707.4|7697.4|4
1607418350000|2020-12-08 09:05:50|7707.4|7697.4|7707.6|7697.6|7707.9|7697.9|7707.4|7697.4|4
1607418370000|2020-12-08 09:06:10|7707.9|7697.9|7709.4|7699.4|7709.4|7699.4|7707.9|7697.9|6
1607418380000|2020-12-08 09:06:20|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7708.6|7698.6|7
1607418390000|2020-12-08 09:06:30|7708.9|7698.9|7708.6|7698.6|7709.4|7699.4|7708.4|7698.4|10
1607418400000|2020-12-08 09:06:40|7708.9|7698.9|7708.9|7698.9|7709.1|7699.1|7708.9|7698.9|3
1607418410000|2020-12-08 09:06:50|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|1
1607418420000|2020-12-08 09:07:00|7709.4|7699.4|7710.1|7700.1|7710.1|7700.1|7709.1|7699.1|8
1607418430000|2020-12-08 09:07:10|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|7710.1|7700.1|3
1607418440000|2020-12-08 09:07:20|7710.6|7700.6|7711.4|7701.4|7711.6|7701.6|7710.4|7700.4|10
1607418450000|2020-12-08 09:07:30|7711.1|7701.1|7711.1|7701.1|7711.9|7701.9|7710.6|7700.6|14
1607418460000|2020-12-08 09:07:40|7711.4|7701.4|7711.9|7701.9|7713.1|7703.1|7711.4|7701.4|13
1607418470000|2020-12-08 09:07:50|7711.6|7701.6|7711.6|7701.6|7711.9|7701.9|7711.6|7701.6|5
1607418480000|2020-12-08 09:08:00|7711.9|7701.9|7712.9|7702.9|7713.1|7703.1|7711.9|7701.9|7
1607418490000|2020-12-08 09:08:10|7713.1|7703.1|7713.1|7703.1|7713.6|7703.6|7711.9|7701.9|12
1607418500000|2020-12-08 09:08:20|7713.4|7703.4|7716.6|7706.6|7717.1|7707.1|7712.9|7702.9|11
1607418510000|2020-12-08 09:08:30|7716.4|7706.4|7716.1|7706.1|7717.4|7707.4|7716.1|7706.1|12
1607418520000|2020-12-08 09:08:40|7715.9|7705.9|7714.9|7704.9|7715.9|7705.9|7714.9|7704.9|5
1607418530000|2020-12-08 09:08:50|7715.1|7705.1|7715.1|7705.1|7715.4|7705.4|7713.9|7703.9|10
1607418540000|2020-12-08 09:09:00|7714.9|7704.9|7713.9|7703.9|7715.1|7705.1|7713.9|7703.9|6
1607418550000|2020-12-08 09:09:10|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607418560000|2020-12-08 09:09:20|7713.9|7703.9|7713.9|7703.9|7714.1|7704.1|7713.1|7703.1|10
1607418570000|2020-12-08 09:09:30|7713.6|7703.6|7713.6|7703.6|7713.9|7703.9|7713.4|7703.4|5
1607418580000|2020-12-08 09:09:40|7713.9|7703.9|7714.4|7704.4|7714.4|7704.4|7713.9|7703.9|3
1607418590000|2020-12-08 09:09:50|7714.1|7704.1|7713.6|7703.6|7714.1|7704.1|7713.6|7703.6|3
1607418600000|2020-12-08 09:10:00|7713.4|7703.4|7714.1|7704.1|7714.1|7704.1|7712.4|7702.4|9
1607418610000|2020-12-08 09:10:10|7714.4|7704.4|7714.1|7704.1|7714.4|7704.4|7714.1|7704.1|2
1607418620000|2020-12-08 09:10:20|7714.4|7704.4|7715.4|7705.4|7716.4|7706.4|7714.4|7704.4|6
1607418630000|2020-12-08 09:10:30|7714.9|7704.9|7714.6|7704.6|7715.6|7705.6|7714.6|7704.6|12
1607418640000|2020-12-08 09:10:40|7714.9|7704.9|7715.9|7705.9|7715.9|7705.9|7714.9|7704.9|4
1607418650000|2020-12-08 09:10:50|7716.1|7706.1|7717.4|7707.4|7717.4|7707.4|7716.1|7706.1|6
1607418660000|2020-12-08 09:11:00|7717.1|7707.1|7716.6|7706.6|7717.9|7707.9|7716.6|7706.6|11
1607418670000|2020-12-08 09:11:10|7716.4|7706.4|7716.1|7706.1|7717.1|7707.1|7715.6|7705.6|10
1607418680000|2020-12-08 09:11:20|7717.6|7707.6|7716.9|7706.9|7717.6|7707.6|7716.9|7706.9|5
1607418690000|2020-12-08 09:11:30|7717.1|7707.1|7716.9|7706.9|7717.4|7707.4|7716.9|7706.9|4
1607418700000|2020-12-08 09:11:40|7717.1|7707.1|7717.1|7707.1|7717.9|7707.9|7717.1|7707.1|6
1607418710000|2020-12-08 09:11:50|7717.4|7707.4|7717.1|7707.1|7717.9|7707.9|7717.1|7707.1|10
1607418720000|2020-12-08 09:12:00|7716.9|7706.9|7717.1|7707.1|7717.4|7707.4|7716.9|7706.9|4
1607418730000|2020-12-08 09:12:10|7716.9|7706.9|7716.1|7706.1|7716.9|7706.9|7716.1|7706.1|4
1607418750000|2020-12-08 09:12:30|7715.9|7705.9|7716.1|7706.1|7716.9|7706.9|7715.6|7705.6|7
1607418760000|2020-12-08 09:12:40|7715.9|7705.9|7716.1|7706.1|7716.1|7706.1|7715.9|7705.9|2
1607418770000|2020-12-08 09:12:50|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.6|7705.6|2
1607418780000|2020-12-08 09:13:00|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|7715.9|7705.9|1
1607418790000|2020-12-08 09:13:10|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|1
1607418800000|2020-12-08 09:13:20|7715.9|7705.9|7715.6|7705.6|7715.9|7705.9|7715.1|7705.1|5
1607418810000|2020-12-08 09:13:30|7715.4|7705.4|7714.9|7704.9|7715.4|7705.4|7714.9|7704.9|6
1607418820000|2020-12-08 09:13:40|7715.1|7705.1|7714.9|7704.9|7715.1|7705.1|7714.6|7704.6|4
1607418830000|2020-12-08 09:13:50|7715.1|7705.1|7715.4|7705.4|7716.1|7706.1|7715.1|7705.1|4
1607418840000|2020-12-08 09:14:00|7715.1|7705.1|7714.4|7704.4|7715.1|7705.1|7714.4|7704.4|3
1607418850000|2020-12-08 09:14:10|7714.1|7704.1|7713.1|7703.1|7714.1|7704.1|7713.1|7703.1|5
1607418860000|2020-12-08 09:14:20|7713.4|7703.4|7713.6|7703.6|7713.9|7703.9|7713.4|7703.4|4
1607418870000|2020-12-08 09:14:30|7713.4|7703.4|7714.4|7704.4|7714.4|7704.4|7713.1|7703.1|5
1607418880000|2020-12-08 09:14:40|7714.1|7704.1|7714.9|7704.9|7715.1|7705.1|7714.1|7704.1|9
1607418890000|2020-12-08 09:14:50|7715.1|7705.1|7715.4|7705.4|7715.6|7705.6|7715.1|7705.1|6
1607418900000|2020-12-08 09:15:00|7715.6|7705.6|7714.1|7704.1|7715.6|7705.6|7714.1|7704.1|5
1607418910000|2020-12-08 09:15:10|7713.9|7703.9|7713.9|7703.9|7714.4|7704.4|7713.1|7703.1|10
1607418920000|2020-12-08 09:15:20|7713.6|7703.6|7712.9|7702.9|7713.6|7703.6|7712.9|7702.9|3
1607418930000|2020-12-08 09:15:30|7712.6|7702.6|7712.1|7702.1|7712.6|7702.6|7711.9|7701.9|12
1607418940000|2020-12-08 09:15:40|7711.9|7701.9|7711.4|7701.4|7711.9|7701.9|7711.4|7701.4|3
1607418950000|2020-12-08 09:15:50|7711.6|7701.6|7711.4|7701.4|7711.6|7701.6|7711.4|7701.4|4
1607418960000|2020-12-08 09:16:00|7711.1|7701.1|7713.4|7703.4|7713.4|7703.4|7711.1|7701.1|6
1607418970000|2020-12-08 09:16:10|7713.1|7703.1|7713.4|7703.4|7713.4|7703.4|7713.1|7703.1|2
1607418980000|2020-12-08 09:16:20|7713.6|7703.6|7713.4|7703.4|7713.9|7703.9|7713.4|7703.4|4
1607418990000|2020-12-08 09:16:30|7713.1|7703.1|7713.4|7703.4|7713.4|7703.4|7713.1|7703.1|2
1607419000000|2020-12-08 09:16:40|7713.1|7703.1|7712.9|7702.9|7713.1|7703.1|7712.9|7702.9|2
1607419010000|2020-12-08 09:16:50|7713.1|7703.1|7712.9|7702.9|7713.1|7703.1|7712.4|7702.4|8
1607419020000|2020-12-08 09:17:00|7713.1|7703.1|7711.4|7701.4|7713.1|7703.1|7711.4|7701.4|6
1607419030000|2020-12-08 09:17:10|7711.6|7701.6|7712.4|7702.4|7712.4|7702.4|7711.6|7701.6|5
1607419040000|2020-12-08 09:17:20|7712.1|7702.1|7712.6|7702.6|7712.6|7702.6|7711.9|7701.9|7
1607419050000|2020-12-08 09:17:30|7712.4|7702.4|7711.9|7701.9|7712.4|7702.4|7711.9|7701.9|5
1607419060000|2020-12-08 09:17:40|7712.1|7702.1|7712.4|7702.4|7712.4|7702.4|7712.1|7702.1|2
1607419070000|2020-12-08 09:17:50|7712.1|7702.1|7712.1|7702.1|7712.1|7702.1|7711.6|7701.6|4
1607419080000|2020-12-08 09:18:00|7712.4|7702.4|7712.6|7702.6|7712.6|7702.6|7712.4|7702.4|2
1607419090000|2020-12-08 09:18:10|7712.9|7702.9|7712.1|7702.1|7713.1|7703.1|7712.1|7702.1|8
1607419100000|2020-12-08 09:18:20|7711.9|7701.9|7710.4|7700.4|7711.9|7701.9|7710.4|7700.4|6
1607419110000|2020-12-08 09:18:30|7710.1|7700.1|7708.9|7698.9|7710.1|7700.1|7708.1|7698.1|15
1607419120000|2020-12-08 09:18:40|7709.1|7699.1|7708.1|7698.1|7709.1|7699.1|7707.9|7697.9|11
1607419130000|2020-12-08 09:18:50|7708.4|7698.4|7708.4|7698.4|7708.6|7698.6|7708.1|7698.1|5
1607419140000|2020-12-08 09:19:00|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|2
1607419150000|2020-12-08 09:19:10|7708.6|7698.6|7708.1|7698.1|7708.6|7698.6|7707.9|7697.9|4
1607419160000|2020-12-08 09:19:20|7707.9|7697.9|7708.1|7698.1|7708.1|7698.1|7707.9|7697.9|2
1607419180000|2020-12-08 09:19:40|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|1
1607419190000|2020-12-08 09:19:50|7708.1|7698.1|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|3
1607419200000|2020-12-08 09:20:00|7709.4|7699.4|7709.4|7699.4|7709.4|7699.4|7708.9|7698.9|5
1607419210000|2020-12-08 09:20:10|7709.1|7699.1|7709.1|7699.1|7709.1|7699.1|7708.9|7698.9|3
1607419220000|2020-12-08 09:20:20|7709.4|7699.4|7709.1|7699.1|7709.6|7699.6|7709.1|7699.1|4
1607419230000|2020-12-08 09:20:30|7708.9|7698.9|7709.1|7699.1|7709.4|7699.4|7708.9|7698.9|6
1607419240000|2020-12-08 09:20:40|7708.9|7698.9|7709.4|7699.4|7709.4|7699.4|7708.9|7698.9|3
1607419260000|2020-12-08 09:21:00|7709.6|7699.6|7709.4|7699.4|7709.6|7699.6|7709.4|7699.4|2
1607419270000|2020-12-08 09:21:10|7709.6|7699.6|7707.6|7697.6|7709.6|7699.6|7707.1|7697.1|12
1607419290000|2020-12-08 09:21:30|7707.9|7697.9|7707.6|7697.6|7708.9|7698.9|7707.6|7697.6|7
1607419300000|2020-12-08 09:21:40|7707.4|7697.4|7707.1|7697.1|7707.6|7697.6|7706.9|7696.9|6
1607419310000|2020-12-08 09:21:50|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|1
1607419330000|2020-12-08 09:22:10|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|2
1607419340000|2020-12-08 09:22:20|7707.1|7697.1|7707.4|7697.4|7707.4|7697.4|7707.1|7697.1|2
1607419350000|2020-12-08 09:22:30|7707.6|7697.6|7708.1|7698.1|7708.1|7698.1|7707.6|7697.6|3
1607419360000|2020-12-08 09:22:40|7708.4|7698.4|7709.4|7699.4|7709.4|7699.4|7708.4|7698.4|3
1607419370000|2020-12-08 09:22:50|7709.1|7699.1|7709.4|7699.4|7709.4|7699.4|7707.6|7697.6|5
1607419380000|2020-12-08 09:23:00|7709.1|7699.1|7707.9|7697.9|7709.1|7699.1|7706.9|7696.9|13
1607419390000|2020-12-08 09:23:10|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.9|7697.9|2
1607419400000|2020-12-08 09:23:20|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|1
1607419410000|2020-12-08 09:23:30|7707.4|7697.4|7707.6|7697.6|7707.6|7697.6|7707.4|7697.4|4
1607419430000|2020-12-08 09:23:50|7708.1|7698.1|7707.4|7697.4|7708.1|7698.1|7707.1|7697.1|5
1607419440000|2020-12-08 09:24:00|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|7707.6|7697.6|1
1607419450000|2020-12-08 09:24:10|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|2
1607419460000|2020-12-08 09:24:20|7706.6|7696.6|7704.9|7694.9|7706.6|7696.6|7704.9|7694.9|7
1607419470000|2020-12-08 09:24:30|7704.6|7694.6|7703.9|7693.9|7704.6|7694.6|7703.9|7693.9|6
1607419480000|2020-12-08 09:24:40|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607419490000|2020-12-08 09:24:50|7704.4|7694.4|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|3
1607419500000|2020-12-08 09:25:00|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|6
1607419510000|2020-12-08 09:25:10|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.4|7694.4|2
1607419520000|2020-12-08 09:25:20|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|5
1607419530000|2020-12-08 09:25:30|7703.9|7693.9|7702.9|7692.9|7703.9|7693.9|7702.9|7692.9|4
1607419540000|2020-12-08 09:25:40|7702.6|7692.6|7702.6|7692.6|7703.6|7693.6|7702.1|7692.1|14
1607419550000|2020-12-08 09:25:50|7702.4|7692.4|7702.6|7692.6|7702.6|7692.6|7701.1|7691.1|7
1607419560000|2020-12-08 09:26:00|7702.4|7692.4|7702.9|7692.9|7702.9|7692.9|7701.6|7691.6|6
1607419580000|2020-12-08 09:26:20|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607419590000|2020-12-08 09:26:30|7702.9|7692.9|7703.1|7693.1|7703.4|7693.4|7702.9|7692.9|3
1607419600000|2020-12-08 09:26:40|7703.4|7693.4|7704.1|7694.1|7704.1|7694.1|7703.4|7693.4|6
1607419610000|2020-12-08 09:26:50|7703.9|7693.9|7704.6|7694.6|7704.6|7694.6|7703.9|7693.9|4
1607419620000|2020-12-08 09:27:00|7704.4|7694.4|7704.6|7694.6|7705.1|7695.1|7704.4|7694.4|5
1607419630000|2020-12-08 09:27:10|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|4
1607419640000|2020-12-08 09:27:20|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|2
1607419650000|2020-12-08 09:27:30|7703.4|7693.4|7704.4|7694.4|7704.4|7694.4|7703.1|7693.1|6
1607419660000|2020-12-08 09:27:40|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|2
1607419670000|2020-12-08 09:27:50|7703.9|7693.9|7705.6|7695.6|7705.6|7695.6|7703.9|7693.9|2
1607419680000|2020-12-08 09:28:00|7705.4|7695.4|7705.6|7695.6|7705.9|7695.9|7705.4|7695.4|4
1607419690000|2020-12-08 09:28:10|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|2
1607419700000|2020-12-08 09:28:20|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607419730000|2020-12-08 09:28:50|7705.4|7695.4|7704.1|7694.1|7705.4|7695.4|7704.1|7694.1|3
1607419740000|2020-12-08 09:29:00|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.1|7693.1|5
1607419750000|2020-12-08 09:29:10|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607419760000|2020-12-08 09:29:20|7703.4|7693.4|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|4
1607419770000|2020-12-08 09:29:30|7702.4|7692.4|7700.9|7690.9|7702.4|7692.4|7700.6|7690.6|6
1607419780000|2020-12-08 09:29:40|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1607419790000|2020-12-08 09:29:50|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|3
1607419800000|2020-12-08 09:30:00|7699.6|7689.6|7700.6|7690.6|7700.6|7690.6|7699.6|7689.6|4
1607419810000|2020-12-08 09:30:10|7700.4|7690.4|7700.9|7690.9|7700.9|7690.9|7700.4|7690.4|5
1607419820000|2020-12-08 09:30:20|7701.1|7691.1|7703.1|7693.1|7703.1|7693.1|7701.1|7691.1|6
1607419830000|2020-12-08 09:30:30|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7701.9|7691.9|7
1607419840000|2020-12-08 09:30:40|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.6|7692.6|3
1607419850000|2020-12-08 09:30:50|7702.4|7692.4|7700.9|7690.9|7702.4|7692.4|7700.9|7690.9|6
1607419860000|2020-12-08 09:31:00|7700.6|7690.6|7702.9|7692.9|7702.9|7692.9|7700.6|7690.6|6
1607419870000|2020-12-08 09:31:10|7703.1|7693.1|7702.6|7692.6|7703.1|7693.1|7702.6|7692.6|2
1607419880000|2020-12-08 09:31:20|7702.4|7692.4|7699.4|7689.4|7702.4|7692.4|7699.4|7689.4|10
1607419890000|2020-12-08 09:31:30|7699.6|7689.6|7700.9|7690.9|7700.9|7690.9|7699.6|7689.6|5
1607419900000|2020-12-08 09:31:40|7699.9|7689.9|7699.1|7689.1|7699.9|7689.9|7698.4|7688.4|7
1607419910000|2020-12-08 09:31:50|7698.9|7688.9|7697.9|7687.9|7699.1|7689.1|7697.9|7687.9|6
1607419920000|2020-12-08 09:32:00|7698.1|7688.1|7698.9|7688.9|7698.9|7688.9|7698.1|7688.1|7
1607419930000|2020-12-08 09:32:10|7699.1|7689.1|7699.1|7689.1|7699.4|7689.4|7699.1|7689.1|3
1607419940000|2020-12-08 09:32:20|7699.6|7689.6|7699.1|7689.1|7700.4|7690.4|7699.1|7689.1|6
1607419950000|2020-12-08 09:32:30|7698.9|7688.9|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|4
1607419960000|2020-12-08 09:32:40|7698.4|7688.4|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|5
1607419970000|2020-12-08 09:32:50|7697.9|7687.9|7697.4|7687.4|7697.9|7687.9|7697.4|7687.4|3
1607419980000|2020-12-08 09:33:00|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|3
1607419990000|2020-12-08 09:33:10|7696.6|7686.6|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|2
1607420000000|2020-12-08 09:33:20|7697.1|7687.1|7697.1|7687.1|7697.9|7687.9|7696.9|7686.9|6
1607420010000|2020-12-08 09:33:30|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|3
1607420020000|2020-12-08 09:33:40|7697.1|7687.1|7696.6|7686.6|7697.1|7687.1|7696.6|7686.6|3
1607420030000|2020-12-08 09:33:50|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|3
1607420040000|2020-12-08 09:34:00|7697.4|7687.4|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|3
1607420050000|2020-12-08 09:34:10|7698.1|7688.1|7698.4|7688.4|7698.9|7688.9|7698.1|7688.1|6
1607420060000|2020-12-08 09:34:20|7698.6|7688.6|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|8
1607420070000|2020-12-08 09:34:30|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607420090000|2020-12-08 09:34:50|7697.4|7687.4|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|2
1607420100000|2020-12-08 09:35:00|7697.4|7687.4|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|4
1607420130000|2020-12-08 09:35:30|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607420140000|2020-12-08 09:35:40|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607420160000|2020-12-08 09:36:00|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.1|7686.1|3
1607420170000|2020-12-08 09:36:10|7696.1|7686.1|7695.1|7685.1|7696.1|7686.1|7695.1|7685.1|4
1607420180000|2020-12-08 09:36:20|7695.4|7685.4|7695.9|7685.9|7696.4|7686.4|7695.4|7685.4|4
1607420200000|2020-12-08 09:36:40|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|6
1607420210000|2020-12-08 09:36:50|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.1|7685.1|4
1607420220000|2020-12-08 09:37:00|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|2
1607420230000|2020-12-08 09:37:10|7695.9|7685.9|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|4
1607420240000|2020-12-08 09:37:20|7696.4|7686.4|7695.9|7685.9|7696.4|7686.4|7695.9|7685.9|5
1607420250000|2020-12-08 09:37:30|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.6|7685.6|3
1607420260000|2020-12-08 09:37:40|7695.4|7685.4|7692.1|7682.1|7695.4|7685.4|7692.1|7682.1|6
1607420270000|2020-12-08 09:37:50|7691.9|7681.9|7689.6|7679.6|7691.9|7681.9|7689.6|7679.6|8
1607420280000|2020-12-08 09:38:00|7689.4|7679.4|7689.4|7679.4|7689.6|7679.6|7689.1|7679.1|7
1607420290000|2020-12-08 09:38:10|7689.6|7679.6|7688.4|7678.4|7689.6|7679.6|7688.4|7678.4|6
1607420300000|2020-12-08 09:38:20|7688.1|7678.1|7687.4|7677.4|7688.1|7678.1|7686.6|7676.6|11
1607420310000|2020-12-08 09:38:30|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|6
1607420320000|2020-12-08 09:38:40|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|2
1607420330000|2020-12-08 09:38:50|7687.6|7677.6|7685.6|7675.6|7687.6|7677.6|7684.4|7674.4|14
1607420340000|2020-12-08 09:39:00|7685.4|7675.4|7685.1|7675.1|7685.4|7675.4|7684.4|7674.4|8
1607420350000|2020-12-08 09:39:10|7684.9|7674.9|7684.9|7674.9|7685.1|7675.1|7684.6|7674.6|5
1607420360000|2020-12-08 09:39:20|7684.6|7674.6|7681.6|7671.6|7684.6|7674.6|7681.4|7671.4|8
1607420370000|2020-12-08 09:39:30|7681.9|7671.9|7681.6|7671.6|7682.4|7672.4|7681.6|7671.6|17
1607420380000|2020-12-08 09:39:40|7681.4|7671.4|7680.9|7670.9|7682.4|7672.4|7680.9|7670.9|7
1607420390000|2020-12-08 09:39:50|7681.1|7671.1|7681.4|7671.4|7683.4|7673.4|7681.1|7671.1|9
1607420400000|2020-12-08 09:40:00|7681.6|7671.6|7682.6|7672.6|7682.6|7672.6|7681.4|7671.4|7
1607420410000|2020-12-08 09:40:10|7682.9|7672.9|7681.9|7671.9|7683.4|7673.4|7681.6|7671.6|8
1607420420000|2020-12-08 09:40:20|7681.6|7671.6|7678.4|7668.4|7681.9|7671.9|7678.4|7668.4|6
1607420430000|2020-12-08 09:40:30|7679.4|7669.4|7678.1|7668.1|7679.4|7669.4|7678.1|7668.1|4
1607420440000|2020-12-08 09:40:40|7677.6|7667.6|7678.1|7668.1|7678.4|7668.4|7676.4|7666.4|11
1607420450000|2020-12-08 09:40:50|7677.1|7667.1|7676.6|7666.6|7677.1|7667.1|7676.4|7666.4|6
1607420460000|2020-12-08 09:41:00|7676.9|7666.9|7674.4|7664.4|7677.4|7667.4|7674.4|7664.4|8
1607420470000|2020-12-08 09:41:10|7674.6|7664.6|7674.4|7664.4|7674.6|7664.6|7673.6|7663.6|11
1607420480000|2020-12-08 09:41:20|7674.1|7664.1|7674.1|7664.1|7674.4|7664.4|7673.9|7663.9|5
1607420490000|2020-12-08 09:41:30|7674.4|7664.4|7673.6|7663.6|7674.4|7664.4|7673.6|7663.6|6
1607420500000|2020-12-08 09:41:40|7673.9|7663.9|7673.9|7663.9|7674.4|7664.4|7673.9|7663.9|5
1607420510000|2020-12-08 09:41:50|7674|7664|7674.4|7664.4|7674.4|7664.4|7674|7664|2
1607420520000|2020-12-08 09:42:00|7674.1|7664.1|7674.3|7664.3|7674.3|7664.3|7673.9|7663.9|6
1607420540000|2020-12-08 09:42:20|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|7674.1|7664.1|1
1607420550000|2020-12-08 09:42:30|7674.3|7664.3|7673.9|7663.9|7674.6|7664.6|7673.9|7663.9|4
1607420560000|2020-12-08 09:42:40|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|7673.6|7663.6|1
1607420570000|2020-12-08 09:42:50|7673.4|7663.4|7673|7663|7674.3|7664.3|7671.5|7661.5|12
1607420580000|2020-12-08 09:43:00|7673.3|7663.3|7673.5|7663.5|7673.5|7663.5|7672.9|7662.9|7
1607420590000|2020-12-08 09:43:10|7673.3|7663.3|7673.1|7663.1|7673.3|7663.3|7673.1|7663.1|2
1607420600000|2020-12-08 09:43:20|7673.3|7663.3|7672.5|7662.5|7673.3|7663.3|7672.5|7662.5|3
1607420610000|2020-12-08 09:43:30|7672.4|7662.4|7669.4|7659.4|7672.4|7662.4|7669.4|7659.4|9
1607420620000|2020-12-08 09:43:40|7669.6|7659.6|7660.3|7650.3|7670.1|7660.1|7660.3|7650.3|11
1607420630000|2020-12-08 09:43:50|7660|7650|7660|7650|7661.8|7651.8|7660|7650|14
1607420640000|2020-12-08 09:44:00|7659.8|7649.8|7659.1|7649.1|7660.5|7650.5|7658.9|7648.9|17
1607420650000|2020-12-08 09:44:10|7658.9|7648.9|7657|7647|7659.1|7649.1|7656.9|7646.9|10
1607420660000|2020-12-08 09:44:20|7657.6|7647.6|7658.8|7648.8|7659|7649|7657.6|7647.6|15
1607420670000|2020-12-08 09:44:30|7658.9|7648.9|7659.8|7649.8|7660.3|7650.3|7658.9|7648.9|7
1607420680000|2020-12-08 09:44:40|7660.1|7650.1|7659.9|7649.9|7661.4|7651.4|7659.8|7649.8|9
1607420690000|2020-12-08 09:44:50|7660.1|7650.1|7660.8|7650.8|7660.8|7650.8|7660.1|7650.1|5
1607420700000|2020-12-08 09:45:00|7660.5|7650.5|7661.6|7651.6|7661.6|7651.6|7660.5|7650.5|6
1607420710000|2020-12-08 09:45:10|7661.4|7651.4|7661.4|7651.4|7661.6|7651.6|7661.3|7651.3|5
1607420720000|2020-12-08 09:45:20|7661.3|7651.3|7662.1|7652.1|7662.1|7652.1|7661.3|7651.3|4
1607420730000|2020-12-08 09:45:30|7662|7652|7659|7649|7662|7652|7658.5|7648.5|9
1607420740000|2020-12-08 09:45:40|7659.3|7649.3|7660|7650|7660.6|7650.6|7659.3|7649.3|7
1607420750000|2020-12-08 09:45:50|7660.3|7650.3|7661.4|7651.4|7661.6|7651.6|7660.3|7650.3|6
1607420760000|2020-12-08 09:46:00|7661.9|7651.9|7662.8|7652.8|7663.1|7653.1|7661.9|7651.9|5
1607420770000|2020-12-08 09:46:10|7663|7653|7662.8|7652.8|7663|7653|7662.8|7652.8|2
1607420780000|2020-12-08 09:46:20|7662.4|7652.4|7662.8|7652.8|7662.8|7652.8|7660.6|7650.6|14
1607420790000|2020-12-08 09:46:30|7662.6|7652.6|7662.8|7652.8|7662.8|7652.8|7662.4|7652.4|4
1607420800000|2020-12-08 09:46:40|7663|7653|7662.4|7652.4|7663|7653|7662.4|7652.4|2
1607420810000|2020-12-08 09:46:50|7662.1|7652.1|7659.3|7649.3|7662.1|7652.1|7659.3|7649.3|2
1607420820000|2020-12-08 09:47:00|7659|7649|7658.3|7648.3|7659.3|7649.3|7658.3|7648.3|4
1607420830000|2020-12-08 09:47:10|7658.6|7648.6|7659.3|7649.3|7659.3|7649.3|7658.6|7648.6|4
1607420840000|2020-12-08 09:47:20|7659.1|7649.1|7659.3|7649.3|7659.3|7649.3|7658.9|7648.9|7
1607420850000|2020-12-08 09:47:30|7659.4|7649.4|7660.3|7650.3|7660.3|7650.3|7659.4|7649.4|7
1607420860000|2020-12-08 09:47:40|7660.4|7650.4|7660.5|7650.5|7661.3|7651.3|7658.5|7648.5|12
1607420870000|2020-12-08 09:47:50|7660.8|7650.8|7662.5|7652.5|7662.5|7652.5|7660.3|7650.3|12
1607420880000|2020-12-08 09:48:00|7661.8|7651.8|7661.8|7651.8|7661.8|7651.8|7661.8|7651.8|1
1607420890000|2020-12-08 09:48:10|7662|7652|7663|7653|7663|7653|7662|7652|5
1607420900000|2020-12-08 09:48:20|7662.6|7652.6|7662|7652|7662.6|7652.6|7661.9|7651.9|3
1607420910000|2020-12-08 09:48:30|7662.3|7652.3|7662|7652|7662.6|7652.6|7662|7652|5
1607420920000|2020-12-08 09:48:40|7662.3|7652.3|7662.5|7652.5|7662.5|7652.5|7662.3|7652.3|2
1607420930000|2020-12-08 09:48:50|7662.8|7652.8|7663|7653|7663|7653|7662.8|7652.8|2
1607420940000|2020-12-08 09:49:00|7662.9|7652.9|7662.6|7652.6|7662.9|7652.9|7661.6|7651.6|6
1607420950000|2020-12-08 09:49:10|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|7662.9|7652.9|1
1607420960000|2020-12-08 09:49:20|7663.1|7653.1|7663|7653|7663.4|7653.4|7663|7653|7
1607420970000|2020-12-08 09:49:30|7662.8|7652.8|7661.4|7651.4|7662.8|7652.8|7661.4|7651.4|4
1607420980000|2020-12-08 09:49:40|7661.1|7651.1|7660.9|7650.9|7661.1|7651.1|7660.9|7650.9|2
1607420990000|2020-12-08 09:49:50|7660.5|7650.5|7660.5|7650.5|7660.8|7650.8|7660.5|7650.5|3
1607421000000|2020-12-08 09:50:00|7660.4|7650.4|7659|7649|7660.4|7650.4|7659|7649|2
1607421010000|2020-12-08 09:50:10|7658.8|7648.8|7657.1|7647.1|7658.8|7648.8|7657.1|7647.1|5
1607421020000|2020-12-08 09:50:20|7656.9|7646.9|7656.1|7646.1|7656.9|7646.9|7655.4|7645.4|7
1607421030000|2020-12-08 09:50:30|7656|7646|7656|7646|7656|7646|7656|7646|1
1607421040000|2020-12-08 09:50:40|7656.3|7646.3|7657.4|7647.4|7657.4|7647.4|7656.3|7646.3|6
1607421050000|2020-12-08 09:50:50|7657|7647|7657|7647|7657|7647|7656.4|7646.4|9
1607421060000|2020-12-08 09:51:00|7657.3|7647.3|7658.3|7648.3|7658.3|7648.3|7657|7647|5
1607421070000|2020-12-08 09:51:10|7658.1|7648.1|7658.3|7648.3|7658.5|7648.5|7657.6|7647.6|7
1607421080000|2020-12-08 09:51:20|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|1
1607421110000|2020-12-08 09:51:50|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|7658.1|7648.1|1
1607421130000|2020-12-08 09:52:10|7659|7649|7660.1|7650.1|7660.1|7650.1|7659|7649|3
1607421140000|2020-12-08 09:52:20|7659.9|7649.9|7658.5|7648.5|7659.9|7649.9|7658.3|7648.3|5
1607421150000|2020-12-08 09:52:30|7658.3|7648.3|7658.3|7648.3|7658.3|7648.3|7657.5|7647.5|5
1607421160000|2020-12-08 09:52:40|7658|7648|7658.4|7648.4|7658.4|7648.4|7657.8|7647.8|7
1607421180000|2020-12-08 09:53:00|7658.9|7648.9|7658.5|7648.5|7659.5|7649.5|7658.5|7648.5|7
1607421190000|2020-12-08 09:53:10|7658.3|7648.3|7657.5|7647.5|7658.3|7648.3|7657.5|7647.5|5
1607421200000|2020-12-08 09:53:20|7657.3|7647.3|7656.9|7646.9|7657.3|7647.3|7656.6|7646.6|4
1607421210000|2020-12-08 09:53:30|7656.6|7646.6|7656.1|7646.1|7656.6|7646.6|7656.1|7646.1|3
1607421220000|2020-12-08 09:53:40|7656.4|7646.4|7657.1|7647.1|7657.1|7647.1|7656.4|7646.4|5
1607421240000|2020-12-08 09:54:00|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|1
1607421250000|2020-12-08 09:54:10|7657.1|7647.1|7657.8|7647.8|7657.8|7647.8|7657.1|7647.1|2
1607421260000|2020-12-08 09:54:20|7658|7648|7657.5|7647.5|7658|7648|7657.5|7647.5|2
1607421270000|2020-12-08 09:54:30|7657.1|7647.1|7648.4|7638.4|7657.1|7647.1|7648.4|7638.4|12
1607421280000|2020-12-08 09:54:40|7648.1|7638.1|7646.9|7636.9|7649.6|7639.6|7646.9|7636.9|12
1607421290000|2020-12-08 09:54:50|7646.6|7636.6|7647.1|7637.1|7647.5|7637.5|7645.9|7635.9|9
1607421300000|2020-12-08 09:55:00|7648.1|7638.1|7648.9|7638.9|7649.4|7639.4|7648.1|7638.1|11
1607421310000|2020-12-08 09:55:10|7649.1|7639.1|7648.6|7638.6|7649.9|7639.9|7648.6|7638.6|8
1607421320000|2020-12-08 09:55:20|7649|7639|7650.9|7640.9|7650.9|7640.9|7649|7639|5
1607421330000|2020-12-08 09:55:30|7650.6|7640.6|7651.1|7641.1|7651.1|7641.1|7650.6|7640.6|3
1607421340000|2020-12-08 09:55:40|7650.9|7640.9|7651.1|7641.1|7651.1|7641.1|7650.6|7640.6|5
1607421350000|2020-12-08 09:55:50|7651.4|7641.4|7651.3|7641.3|7652.4|7642.4|7651.3|7641.3|8
1607421360000|2020-12-08 09:56:00|7651.1|7641.1|7647.8|7637.8|7651.1|7641.1|7647.8|7637.8|11
1607421370000|2020-12-08 09:56:10|7648.1|7638.1|7648.4|7638.4|7648.4|7638.4|7648.1|7638.1|2
1607421380000|2020-12-08 09:56:20|7648.3|7638.3|7648.4|7638.4|7648.4|7638.4|7647.6|7637.6|3
1607421390000|2020-12-08 09:56:30|7648.1|7638.1|7646.3|7636.3|7648.1|7638.1|7646.3|7636.3|4
1607421400000|2020-12-08 09:56:40|7646.1|7636.1|7645.6|7635.6|7646.1|7636.1|7645.6|7635.6|3
1607421410000|2020-12-08 09:56:50|7645.5|7635.5|7644.6|7634.6|7645.5|7635.5|7644.1|7634.1|11
1607421420000|2020-12-08 09:57:00|7644.4|7634.4|7642.4|7632.4|7644.4|7634.4|7641.6|7631.6|11
1607421430000|2020-12-08 09:57:10|7643.4|7633.4|7645.1|7635.1|7645.1|7635.1|7643.4|7633.4|7
1607421440000|2020-12-08 09:57:20|7645.5|7635.5|7647.4|7637.4|7647.4|7637.4|7645.5|7635.5|7
1607421450000|2020-12-08 09:57:30|7646.9|7636.9|7647.4|7637.4|7648.1|7638.1|7646.4|7636.4|9
1607421460000|2020-12-08 09:57:40|7647.6|7637.6|7647.3|7637.3|7647.6|7637.6|7647.3|7637.3|2
1607421470000|2020-12-08 09:57:50|7647.4|7637.4|7649.4|7639.4|7649.4|7639.4|7646.9|7636.9|7
1607421480000|2020-12-08 09:58:00|7649.6|7639.6|7649.5|7639.5|7649.9|7639.9|7649.4|7639.4|6
1607421490000|2020-12-08 09:58:10|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7648.1|7638.1|7
1607421500000|2020-12-08 09:58:20|7649.1|7639.1|7648.4|7638.4|7649.1|7639.1|7647.4|7637.4|5
1607421510000|2020-12-08 09:58:30|7648.1|7638.1|7646.3|7636.3|7648.1|7638.1|7646.1|7636.1|5
1607421520000|2020-12-08 09:58:40|7646.1|7636.1|7647.5|7637.5|7647.5|7637.5|7644.3|7634.3|13
1607421530000|2020-12-08 09:58:50|7647.8|7637.8|7648.6|7638.6|7648.6|7638.6|7647.8|7637.8|5
1607421540000|2020-12-08 09:59:00|7648.9|7638.9|7649.4|7639.4|7649.4|7639.4|7648.9|7638.9|4
1607421550000|2020-12-08 09:59:10|7649.6|7639.6|7649.4|7639.4|7650.1|7640.1|7649.1|7639.1|9
1607421560000|2020-12-08 09:59:20|7649.3|7639.3|7649.6|7639.6|7649.6|7639.6|7649.3|7639.3|3
1607421580000|2020-12-08 09:59:40|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7648.8|7638.8|3
1607421600000|2020-12-08 10:00:00|7649.9|7639.9|7649.1|7639.1|7649.9|7639.9|7649.1|7639.1|2
1607421620000|2020-12-08 10:00:20|7649.6|7639.6|7649.3|7639.3|7649.6|7639.6|7649.3|7639.3|6
1607421630000|2020-12-08 10:00:30|7648.9|7638.9|7648.6|7638.6|7649.1|7639.1|7648.3|7638.3|6
1607421640000|2020-12-08 10:00:40|7648.9|7638.9|7650.1|7640.1|7650.1|7640.1|7648.9|7638.9|4
1607421650000|2020-12-08 10:00:50|7650.4|7640.4|7648.3|7638.3|7650.4|7640.4|7648.1|7638.1|7
1607421660000|2020-12-08 10:01:00|7648.6|7638.6|7649.6|7639.6|7649.6|7639.6|7648.6|7638.6|4
1607421670000|2020-12-08 10:01:10|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|1
1607421680000|2020-12-08 10:01:20|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7648.6|7638.6|9
1607421690000|2020-12-08 10:01:30|7649.9|7639.9|7650.3|7640.3|7650.3|7640.3|7649.4|7639.4|5
1607421700000|2020-12-08 10:01:40|7649.9|7639.9|7650.3|7640.3|7650.3|7640.3|7649.9|7639.9|4
1607421720000|2020-12-08 10:02:00|7650.1|7640.1|7650.3|7640.3|7650.3|7640.3|7650.1|7640.1|2
1607421730000|2020-12-08 10:02:10|7650|7640|7649.9|7639.9|7650|7640|7649.8|7639.8|3
1607421740000|2020-12-08 10:02:20|7649.8|7639.8|7649.4|7639.4|7649.8|7639.8|7649.4|7639.4|2
1607421750000|2020-12-08 10:02:30|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|1
1607421760000|2020-12-08 10:02:40|7649.9|7639.9|7649.8|7639.8|7650.6|7640.6|7649.8|7639.8|7
1607421770000|2020-12-08 10:02:50|7649.5|7639.5|7649.9|7639.9|7649.9|7639.9|7649.3|7639.3|4
1607421780000|2020-12-08 10:03:00|7649.6|7639.6|7649.4|7639.4|7650|7640|7648.9|7638.9|9
1607421790000|2020-12-08 10:03:10|7649.6|7639.6|7647.6|7637.6|7649.6|7639.6|7647.6|7637.6|5
1607421800000|2020-12-08 10:03:20|7647.4|7637.4|7645.9|7635.9|7647.6|7637.6|7645.5|7635.5|13
1607421810000|2020-12-08 10:03:30|7645.6|7635.6|7645.5|7635.5|7645.9|7635.9|7645.5|7635.5|6
1607421830000|2020-12-08 10:03:50|7645.6|7635.6|7649.5|7639.5|7649.5|7639.5|7645.6|7635.6|8
1607421840000|2020-12-08 10:04:00|7649.6|7639.6|7650|7640|7650.5|7640.5|7649.6|7639.6|6
1607421850000|2020-12-08 10:04:10|7650.1|7640.1|7650.6|7640.6|7650.6|7640.6|7650.1|7640.1|2
1607421860000|2020-12-08 10:04:20|7650.5|7640.5|7650|7640|7650.5|7640.5|7649.8|7639.8|4
1607421870000|2020-12-08 10:04:30|7650.3|7640.3|7650.4|7640.4|7650.5|7640.5|7650.3|7640.3|3
1607421890000|2020-12-08 10:04:50|7650.5|7640.5|7649.3|7639.3|7650.5|7640.5|7648.4|7638.4|6
1607421900000|2020-12-08 10:05:00|7649.5|7639.5|7649.3|7639.3|7649.5|7639.5|7649.3|7639.3|2
1607421910000|2020-12-08 10:05:10|7649.1|7639.1|7648.9|7638.9|7649.3|7639.3|7648.9|7638.9|4
1607421920000|2020-12-08 10:05:20|7648.6|7638.6|7647.5|7637.5|7648.6|7638.6|7647.5|7637.5|5
1607421930000|2020-12-08 10:05:30|7646.6|7636.6|7647.3|7637.3|7647.3|7637.3|7646.6|7636.6|3
1607421940000|2020-12-08 10:05:40|7647.1|7637.1|7646.6|7636.6|7647.3|7637.3|7646.6|7636.6|10
1607421950000|2020-12-08 10:05:50|7646.9|7636.9|7647.3|7637.3|7647.3|7637.3|7646.9|7636.9|4
1607421960000|2020-12-08 10:06:00|7647.1|7637.1|7645.6|7635.6|7647.1|7637.1|7645.4|7635.4|8
1607421970000|2020-12-08 10:06:10|7645.4|7635.4|7647.5|7637.5|7647.5|7637.5|7645.4|7635.4|6
1607421980000|2020-12-08 10:06:20|7647.3|7637.3|7648.6|7638.6|7648.6|7638.6|7647.3|7637.3|4
1607421990000|2020-12-08 10:06:30|7648.8|7638.8|7649.3|7639.3|7649.3|7639.3|7648.8|7638.8|2
1607422000000|2020-12-08 10:06:40|7649.4|7639.4|7649.8|7639.8|7649.8|7639.8|7649.4|7639.4|2
1607422010000|2020-12-08 10:06:50|7650|7640|7650.1|7640.1|7650.1|7640.1|7649.3|7639.3|7
1607422020000|2020-12-08 10:07:00|7649.9|7639.9|7650.6|7640.6|7651.1|7641.1|7649.5|7639.5|12
1607422030000|2020-12-08 10:07:10|7650.9|7640.9|7649.3|7639.3|7650.9|7640.9|7649.3|7639.3|6
1607422040000|2020-12-08 10:07:20|7649.1|7639.1|7649.3|7639.3|7649.3|7639.3|7648.8|7638.8|4
1607422060000|2020-12-08 10:07:40|7649.1|7639.1|7649|7639|7649.1|7639.1|7649|7639|2
1607422070000|2020-12-08 10:07:50|7649.1|7639.1|7649.1|7639.1|7649.8|7639.8|7649.1|7639.1|5
1607422080000|2020-12-08 10:08:00|7649.4|7639.4|7649.4|7639.4|7650.1|7640.1|7648.8|7638.8|8
1607422090000|2020-12-08 10:08:10|7649.6|7639.6|7648.4|7638.4|7649.6|7639.6|7648.4|7638.4|7
1607422100000|2020-12-08 10:08:20|7648.6|7638.6|7648.8|7638.8|7648.8|7638.8|7648.3|7638.3|5
1607422110000|2020-12-08 10:08:30|7649.1|7639.1|7648.9|7638.9|7649.1|7639.1|7648.9|7638.9|2
1607422120000|2020-12-08 10:08:40|7649.1|7639.1|7651.1|7641.1|7651.6|7641.6|7649.1|7639.1|11
1607422130000|2020-12-08 10:08:50|7650.9|7640.9|7650.6|7640.6|7650.9|7640.9|7650.6|7640.6|2
1607422140000|2020-12-08 10:09:00|7650.9|7640.9|7650.3|7640.3|7651.1|7641.1|7650|7640|8
1607422150000|2020-12-08 10:09:10|7650.4|7640.4|7650.6|7640.6|7650.9|7640.9|7650.4|7640.4|5
1607422160000|2020-12-08 10:09:20|7650.5|7640.5|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|3
1607422170000|2020-12-08 10:09:30|7650.4|7640.4|7650.5|7640.5|7650.5|7640.5|7650.4|7640.4|2
1607422180000|2020-12-08 10:09:40|7650.4|7640.4|7649.9|7639.9|7650.4|7640.4|7649.9|7639.9|2
1607422190000|2020-12-08 10:09:50|7650|7640|7650.5|7640.5|7650.5|7640.5|7650|7640|3
1607422200000|2020-12-08 10:10:00|7650.4|7640.4|7650.5|7640.5|7650.5|7640.5|7650|7640|4
1607422210000|2020-12-08 10:10:10|7651.3|7641.3|7651.5|7641.5|7651.5|7641.5|7651.3|7641.3|2
1607422220000|2020-12-08 10:10:20|7651|7641|7651.1|7641.1|7651.1|7641.1|7651|7641|2
1607422230000|2020-12-08 10:10:30|7651.4|7641.4|7649.6|7639.6|7651.5|7641.5|7649.6|7639.6|8
1607422240000|2020-12-08 10:10:40|7649.4|7639.4|7651.8|7641.8|7651.8|7641.8|7649.4|7639.4|5
1607422250000|2020-12-08 10:10:50|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.3|7641.3|4
1607422270000|2020-12-08 10:11:10|7651.5|7641.5|7650.9|7640.9|7651.5|7641.5|7650.9|7640.9|3
1607422280000|2020-12-08 10:11:20|7651|7641|7651.3|7641.3|7651.3|7641.3|7651|7641|2
1607422290000|2020-12-08 10:11:30|7651.5|7641.5|7651.3|7641.3|7651.5|7641.5|7651.3|7641.3|2
1607422300000|2020-12-08 10:11:40|7651.5|7641.5|7651.3|7641.3|7651.5|7641.5|7651.1|7641.1|4
1607422310000|2020-12-08 10:11:50|7651|7641|7652.5|7642.5|7652.5|7642.5|7651|7641|3
1607422320000|2020-12-08 10:12:00|7652.6|7642.6|7652.5|7642.5|7652.6|7642.6|7652.4|7642.4|4
1607422330000|2020-12-08 10:12:10|7652.8|7642.8|7653.3|7643.3|7653.3|7643.3|7652.8|7642.8|5
1607422340000|2020-12-08 10:12:20|7653|7643|7653.1|7643.1|7653.3|7643.3|7652.8|7642.8|5
1607422350000|2020-12-08 10:12:30|7653.3|7643.3|7653.1|7643.1|7653.3|7643.3|7653.1|7643.1|2
1607422370000|2020-12-08 10:12:50|7653.4|7643.4|7654.3|7644.3|7654.3|7644.3|7653.4|7643.4|3
1607422380000|2020-12-08 10:13:00|7654.5|7644.5|7654.9|7644.9|7654.9|7644.9|7654.5|7644.5|5
1607422390000|2020-12-08 10:13:10|7655.1|7645.1|7654.6|7644.6|7655.1|7645.1|7654.6|7644.6|6
1607422400000|2020-12-08 10:13:20|7654.9|7644.9|7655.4|7645.4|7655.4|7645.4|7654.9|7644.9|3
1607422410000|2020-12-08 10:13:30|7655.3|7645.3|7655.6|7645.6|7655.6|7645.6|7655.3|7645.3|3
1607422420000|2020-12-08 10:13:40|7655.9|7645.9|7655.6|7645.6|7655.9|7645.9|7655.6|7645.6|2
1607422430000|2020-12-08 10:13:50|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|7655.4|7645.4|1
1607422440000|2020-12-08 10:14:00|7655.1|7645.1|7655.6|7645.6|7655.6|7645.6|7655.1|7645.1|3
1607422450000|2020-12-08 10:14:10|7656.1|7646.1|7657|7647|7657|7647|7656.1|7646.1|3
1607422460000|2020-12-08 10:14:20|7657.3|7647.3|7657.6|7647.6|7658.1|7648.1|7657.3|7647.3|8
1607422470000|2020-12-08 10:14:30|7657.8|7647.8|7658.4|7648.4|7659.1|7649.1|7657.6|7647.6|7
1607422480000|2020-12-08 10:14:40|7658.1|7648.1|7657.4|7647.4|7658.1|7648.1|7657.4|7647.4|6
1607422490000|2020-12-08 10:14:50|7657.5|7647.5|7657.1|7647.1|7657.6|7647.6|7657.1|7647.1|7
1607422500000|2020-12-08 10:15:00|7656.9|7646.9|7657.1|7647.1|7657.3|7647.3|7656.4|7646.4|9
1607422510000|2020-12-08 10:15:10|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|7657.3|7647.3|1
1607422520000|2020-12-08 10:15:20|7657.1|7647.1|7657.1|7647.1|7657.1|7647.1|7657|7647|3
1607422530000|2020-12-08 10:15:30|7657|7647|7658.1|7648.1|7658.1|7648.1|7656.6|7646.6|9
1607422540000|2020-12-08 10:15:40|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7658.1|7648.1|2
1607422550000|2020-12-08 10:15:50|7657.9|7647.9|7657.5|7647.5|7658.1|7648.1|7657.1|7647.1|7
1607422560000|2020-12-08 10:16:00|7657.4|7647.4|7657.5|7647.5|7657.5|7647.5|7657.4|7647.4|2
1607422570000|2020-12-08 10:16:10|7657.6|7647.6|7658.6|7648.6|7659.1|7649.1|7657.4|7647.4|9
1607422580000|2020-12-08 10:16:20|7658.8|7648.8|7658.9|7648.9|7659.1|7649.1|7658.5|7648.5|7
1607422590000|2020-12-08 10:16:30|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7658.9|7648.9|3
1607422600000|2020-12-08 10:16:40|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|1
1607422610000|2020-12-08 10:16:50|7659.1|7649.1|7660.1|7650.1|7660.1|7650.1|7659.1|7649.1|4
1607422620000|2020-12-08 10:17:00|7660.5|7650.5|7659.6|7649.6|7660.5|7650.5|7659.3|7649.3|6
1607422630000|2020-12-08 10:17:10|7659.9|7649.9|7661.6|7651.6|7661.9|7651.9|7659.4|7649.4|7
1607422640000|2020-12-08 10:17:20|7661.4|7651.4|7660.9|7650.9|7661.6|7651.6|7660.9|7650.9|7
1607422650000|2020-12-08 10:17:30|7661.1|7651.1|7661.4|7651.4|7661.4|7651.4|7661.1|7651.1|2
1607422660000|2020-12-08 10:17:40|7660.9|7650.9|7662.1|7652.1|7662.1|7652.1|7660.9|7650.9|5
1607422670000|2020-12-08 10:17:50|7661.4|7651.4|7661.9|7651.9|7662.1|7652.1|7661.4|7651.4|4
1607422680000|2020-12-08 10:18:00|7661.6|7651.6|7661.9|7651.9|7662.1|7652.1|7661.6|7651.6|6
1607422690000|2020-12-08 10:18:10|7662.1|7652.1|7661.4|7651.4|7662.1|7652.1|7661.4|7651.4|5
1607422710000|2020-12-08 10:18:30|7661.1|7651.1|7661.4|7651.4|7661.4|7651.4|7661.1|7651.1|2
1607422720000|2020-12-08 10:18:40|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7660.9|7650.9|5
1607422730000|2020-12-08 10:18:50|7660.9|7650.9|7660.6|7650.6|7661.1|7651.1|7660.6|7650.6|6
1607422740000|2020-12-08 10:19:00|7661.3|7651.3|7661.1|7651.1|7661.3|7651.3|7660.6|7650.6|6
1607422750000|2020-12-08 10:19:10|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|3
1607422780000|2020-12-08 10:19:40|7661.4|7651.4|7661.9|7651.9|7661.9|7651.9|7661.4|7651.4|2
1607422790000|2020-12-08 10:19:50|7662.1|7652.1|7662.3|7652.3|7662.3|7652.3|7662.1|7652.1|2
1607422800000|2020-12-08 10:20:00|7662.5|7652.5|7662.3|7652.3|7662.5|7652.5|7662.3|7652.3|3
1607422810000|2020-12-08 10:20:10|7661.9|7651.9|7661.5|7651.5|7662|7652|7661.4|7651.4|6
1607422820000|2020-12-08 10:20:20|7661.4|7651.4|7661.1|7651.1|7661.8|7651.8|7661.1|7651.1|5
1607422830000|2020-12-08 10:20:30|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|7661.4|7651.4|1
1607422840000|2020-12-08 10:20:40|7661.6|7651.6|7661.4|7651.4|7662.1|7652.1|7661.4|7651.4|4
1607422850000|2020-12-08 10:20:50|7661.6|7651.6|7662.4|7652.4|7662.4|7652.4|7661.6|7651.6|5
1607422860000|2020-12-08 10:21:00|7662.1|7652.1|7661|7651|7662.1|7652.1|7660.6|7650.6|10
1607422870000|2020-12-08 10:21:10|7661.1|7651.1|7661|7651|7661.1|7651.1|7660.6|7650.6|4
1607422880000|2020-12-08 10:21:20|7661.4|7651.4|7660.6|7650.6|7661.4|7651.4|7660.4|7650.4|7
1607422890000|2020-12-08 10:21:30|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|7660.6|7650.6|3
1607422900000|2020-12-08 10:21:40|7660.8|7650.8|7661|7651|7661.3|7651.3|7660.8|7650.8|5
1607422910000|2020-12-08 10:21:50|7661.3|7651.3|7661.3|7651.3|7661.3|7651.3|7661.3|7651.3|1
1607422920000|2020-12-08 10:22:00|7661.1|7651.1|7660.6|7650.6|7661.1|7651.1|7660.5|7650.5|9
1607422930000|2020-12-08 10:22:10|7660.9|7650.9|7660.6|7650.6|7660.9|7650.9|7660.5|7650.5|6
1607422940000|2020-12-08 10:22:20|7659.4|7649.4|7659.1|7649.1|7659.4|7649.4|7659.1|7649.1|2
1607422970000|2020-12-08 10:22:50|7659.4|7649.4|7659.9|7649.9|7660.1|7650.1|7659.4|7649.4|4
1607422980000|2020-12-08 10:23:00|7659.4|7649.4|7660.5|7650.5|7660.5|7650.5|7659.4|7649.4|4
1607422990000|2020-12-08 10:23:10|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|1
1607423000000|2020-12-08 10:23:20|7660.5|7650.5|7659.9|7649.9|7660.5|7650.5|7659.9|7649.9|4
1607423010000|2020-12-08 10:23:30|7660|7650|7660|7650|7660.3|7650.3|7660|7650|3
1607423030000|2020-12-08 10:23:50|7660.3|7650.3|7660.4|7650.4|7660.4|7650.4|7659.9|7649.9|5
1607423040000|2020-12-08 10:24:00|7660.1|7650.1|7658.8|7648.8|7660.1|7650.1|7658.8|7648.8|5
1607423050000|2020-12-08 10:24:10|7658.9|7648.9|7658.8|7648.8|7658.9|7648.9|7658.8|7648.8|2
1607423060000|2020-12-08 10:24:20|7659|7649|7659.5|7649.5|7659.8|7649.8|7659|7649|5
1607423080000|2020-12-08 10:24:40|7659.4|7649.4|7659.1|7649.1|7659.4|7649.4|7659.1|7649.1|2
1607423090000|2020-12-08 10:24:50|7659.5|7649.5|7662.3|7652.3|7662.3|7652.3|7658.8|7648.8|7
1607423100000|2020-12-08 10:25:00|7662.1|7652.1|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|3
1607423150000|2020-12-08 10:25:50|7662.3|7652.3|7662.6|7652.6|7663.6|7653.6|7662.3|7652.3|7
1607423160000|2020-12-08 10:26:00|7662.8|7652.8|7663.3|7653.3|7663.3|7653.3|7662.8|7652.8|3
1607423170000|2020-12-08 10:26:10|7663.6|7653.6|7665|7655|7665|7655|7663.6|7653.6|4
1607423180000|2020-12-08 10:26:20|7665.1|7655.1|7664.4|7654.4|7665.1|7655.1|7664.4|7654.4|3
1607423190000|2020-12-08 10:26:30|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|7664.1|7654.1|1
1607423200000|2020-12-08 10:26:40|7663.8|7653.8|7662.9|7652.9|7664.1|7654.1|7662.6|7652.6|12
1607423210000|2020-12-08 10:26:50|7662.6|7652.6|7662.6|7652.6|7662.6|7652.6|7662.4|7652.4|3
1607423220000|2020-12-08 10:27:00|7662.4|7652.4|7663.1|7653.1|7663.1|7653.1|7661.9|7651.9|7
1607423240000|2020-12-08 10:27:20|7663.9|7653.9|7663.3|7653.3|7664.6|7654.6|7663.3|7653.3|8
1607423250000|2020-12-08 10:27:30|7662.8|7652.8|7661.9|7651.9|7663.1|7653.1|7661.6|7651.6|10
1607423260000|2020-12-08 10:27:40|7661.8|7651.8|7658.6|7648.6|7661.8|7651.8|7658.6|7648.6|9
1607423270000|2020-12-08 10:27:50|7658.4|7648.4|7660.9|7650.9|7660.9|7650.9|7658.4|7648.4|9
1607423280000|2020-12-08 10:28:00|7660.8|7650.8|7660.9|7650.9|7661.1|7651.1|7660.6|7650.6|6
1607423290000|2020-12-08 10:28:10|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|1
1607423300000|2020-12-08 10:28:20|7660.6|7650.6|7660|7650|7660.6|7650.6|7659.6|7649.6|9
1607423320000|2020-12-08 10:28:40|7660.3|7650.3|7660.5|7650.5|7660.5|7650.5|7660.3|7650.3|2
1607423350000|2020-12-08 10:29:10|7660.9|7650.9|7661.6|7651.6|7661.6|7651.6|7660.9|7650.9|3
1607423360000|2020-12-08 10:29:20|7661.1|7651.1|7661.5|7651.5|7661.5|7651.5|7661.1|7651.1|4
1607423370000|2020-12-08 10:29:30|7661.1|7651.1|7661.6|7651.6|7661.8|7651.8|7661.1|7651.1|4
1607423380000|2020-12-08 10:29:40|7661.1|7651.1|7662.8|7652.8|7662.8|7652.8|7661.1|7651.1|3
1607423390000|2020-12-08 10:29:50|7663.1|7653.1|7663.4|7653.4|7663.4|7653.4|7663.1|7653.1|2
1607423400000|2020-12-08 10:30:00|7663.9|7653.9|7662.9|7652.9|7663.9|7653.9|7662.6|7652.6|5
1607423410000|2020-12-08 10:30:10|7661.6|7651.6|7662.1|7652.1|7662.6|7652.6|7661.6|7651.6|7
1607423430000|2020-12-08 10:30:30|7661.9|7651.9|7660.6|7650.6|7661.9|7651.9|7660.6|7650.6|3
1607423440000|2020-12-08 10:30:40|7660.4|7650.4|7659.9|7649.9|7660.4|7650.4|7659.4|7649.4|10
1607423450000|2020-12-08 10:30:50|7660.4|7650.4|7660.6|7650.6|7661|7651|7660.4|7650.4|7
1607423460000|2020-12-08 10:31:00|7660.8|7650.8|7662.1|7652.1|7662.1|7652.1|7660.8|7650.8|7
1607423470000|2020-12-08 10:31:10|7662.4|7652.4|7661.9|7651.9|7663.1|7653.1|7661.9|7651.9|8
1607423480000|2020-12-08 10:31:20|7662|7652|7662.4|7652.4|7662.6|7652.6|7662|7652|6
1607423490000|2020-12-08 10:31:30|7662.1|7652.1|7663.5|7653.5|7663.9|7653.9|7662.1|7652.1|6
1607423500000|2020-12-08 10:31:40|7662.9|7652.9|7662.8|7652.8|7662.9|7652.9|7662.8|7652.8|2
1607423510000|2020-12-08 10:31:50|7662.9|7652.9|7664.1|7654.1|7664.1|7654.1|7662.9|7652.9|2
1607423520000|2020-12-08 10:32:00|7663.9|7653.9|7662.9|7652.9|7663.9|7653.9|7662.6|7652.6|7
1607423530000|2020-12-08 10:32:10|7662.6|7652.6|7661.9|7651.9|7662.6|7652.6|7661.9|7651.9|6
1607423540000|2020-12-08 10:32:20|7661.6|7651.6|7661.1|7651.1|7661.6|7651.6|7661.1|7651.1|3
1607423550000|2020-12-08 10:32:30|7661.4|7651.4|7661.4|7651.4|7661.9|7651.9|7661.1|7651.1|9
1607423560000|2020-12-08 10:32:40|7661.1|7651.1|7661.1|7651.1|7661.4|7651.4|7660.9|7650.9|5
1607423570000|2020-12-08 10:32:50|7661.4|7651.4|7660.6|7650.6|7661.4|7651.4|7659.4|7649.4|6
1607423590000|2020-12-08 10:33:10|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|1
1607423600000|2020-12-08 10:33:20|7659.4|7649.4|7660.1|7650.1|7660.3|7650.3|7659.4|7649.4|8
1607423610000|2020-12-08 10:33:30|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|1
1607423620000|2020-12-08 10:33:40|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|7660.5|7650.5|1
1607423630000|2020-12-08 10:33:50|7659.9|7649.9|7659.6|7649.6|7660.1|7650.1|7659.6|7649.6|7
1607423640000|2020-12-08 10:34:00|7659.5|7649.5|7660.1|7650.1|7660.1|7650.1|7659.5|7649.5|4
1607423650000|2020-12-08 10:34:10|7660.4|7650.4|7661|7651|7661.9|7651.9|7660.4|7650.4|7
1607423660000|2020-12-08 10:34:20|7660.8|7650.8|7659.9|7649.9|7661|7651|7659.9|7649.9|8
1607423670000|2020-12-08 10:34:30|7660|7650|7660|7650|7660|7650|7660|7650|1
1607423680000|2020-12-08 10:34:40|7660.1|7650.1|7660.3|7650.3|7660.3|7650.3|7660.1|7650.1|4
1607423690000|2020-12-08 10:34:50|7660|7650|7660|7650|7660|7650|7660|7650|1
1607423710000|2020-12-08 10:35:10|7659.8|7649.8|7659.3|7649.3|7659.8|7649.8|7659.1|7649.1|4
1607423720000|2020-12-08 10:35:20|7659|7649|7658.3|7648.3|7659.3|7649.3|7658.3|7648.3|4
1607423730000|2020-12-08 10:35:30|7658.5|7648.5|7658.9|7648.9|7658.9|7648.9|7658.5|7648.5|3
1607423740000|2020-12-08 10:35:40|7659.3|7649.3|7659.5|7649.5|7659.5|7649.5|7659.3|7649.3|3
1607423750000|2020-12-08 10:35:50|7659.6|7649.6|7660|7650|7660|7650|7659.5|7649.5|6
1607423760000|2020-12-08 10:36:00|7660.1|7650.1|7660.9|7650.9|7660.9|7650.9|7660.1|7650.1|3
1607423770000|2020-12-08 10:36:10|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|7660.8|7650.8|1
1607423780000|2020-12-08 10:36:20|7660.9|7650.9|7660.6|7650.6|7660.9|7650.9|7660.6|7650.6|2
1607423790000|2020-12-08 10:36:30|7660.5|7650.5|7659.8|7649.8|7660.5|7650.5|7659.8|7649.8|5
1607423800000|2020-12-08 10:36:40|7660|7650|7660.1|7650.1|7660.3|7650.3|7660|7650|4
1607423810000|2020-12-08 10:36:50|7660|7650|7659.5|7649.5|7660|7650|7659.3|7649.3|3
1607423820000|2020-12-08 10:37:00|7659.8|7649.8|7658.9|7648.9|7660.1|7650.1|7658.9|7648.9|6
1607423830000|2020-12-08 10:37:10|7658.6|7648.6|7658.9|7648.9|7658.9|7648.9|7658.6|7648.6|2
1607423840000|2020-12-08 10:37:20|7659.1|7649.1|7659.3|7649.3|7659.3|7649.3|7659.1|7649.1|2
1607423850000|2020-12-08 10:37:30|7659.5|7649.5|7659.8|7649.8|7659.8|7649.8|7659.5|7649.5|2
1607423860000|2020-12-08 10:37:40|7660.1|7650.1|7661|7651|7661|7651|7660.1|7650.1|3
1607423870000|2020-12-08 10:37:50|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|7660.6|7650.6|3
1607423880000|2020-12-08 10:38:00|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.1|7650.1|5
1607423890000|2020-12-08 10:38:10|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|1
1607423900000|2020-12-08 10:38:20|7660.6|7650.6|7659.6|7649.6|7660.6|7650.6|7659.6|7649.6|8
1607423910000|2020-12-08 10:38:30|7659.4|7649.4|7659.4|7649.4|7659.4|7649.4|7659.1|7649.1|3
1607423920000|2020-12-08 10:38:40|7659.1|7649.1|7659.4|7649.4|7659.5|7649.5|7659.1|7649.1|4
1607423930000|2020-12-08 10:38:50|7659.1|7649.1|7658.4|7648.4|7659.1|7649.1|7658.4|7648.4|3
1607423940000|2020-12-08 10:39:00|7658.5|7648.5|7658.8|7648.8|7659|7649|7658.5|7648.5|3
1607423950000|2020-12-08 10:39:10|7658.5|7648.5|7658.5|7648.5|7658.5|7648.5|7658.5|7648.5|1
1607423960000|2020-12-08 10:39:20|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|1
1607423970000|2020-12-08 10:39:30|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.4|7648.4|3
1607423980000|2020-12-08 10:39:40|7658.9|7648.9|7659.4|7649.4|7659.6|7649.6|7658.9|7648.9|3
1607423990000|2020-12-08 10:39:50|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|3
1607424000000|2020-12-08 10:40:00|7660.4|7650.4|7660.6|7650.6|7661.6|7651.6|7660.4|7650.4|6
1607424010000|2020-12-08 10:40:10|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|3
1607424020000|2020-12-08 10:40:20|7661.4|7651.4|7663.4|7653.4|7663.4|7653.4|7661.4|7651.4|4
1607424030000|2020-12-08 10:40:30|7663.1|7653.1|7663.4|7653.4|7663.4|7653.4|7662.4|7652.4|8
1607424040000|2020-12-08 10:40:40|7662.9|7652.9|7663.4|7653.4|7663.4|7653.4|7662.9|7652.9|2
1607424050000|2020-12-08 10:40:50|7663.6|7653.6|7666.1|7656.1|7666.1|7656.1|7663.6|7653.6|10
1607424060000|2020-12-08 10:41:00|7665.9|7655.9|7666.1|7656.1|7666.1|7656.1|7665.9|7655.9|4
1607424070000|2020-12-08 10:41:10|7665.9|7655.9|7665.4|7655.4|7666.6|7656.6|7665.4|7655.4|5
1607424080000|2020-12-08 10:41:20|7665.1|7655.1|7665.4|7655.4|7665.4|7655.4|7665.1|7655.1|2
1607424110000|2020-12-08 10:41:50|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|7665.1|7655.1|1
1607424130000|2020-12-08 10:42:10|7666.1|7656.1|7665.6|7655.6|7666.9|7656.9|7665.1|7655.1|8
1607424140000|2020-12-08 10:42:20|7665.9|7655.9|7665.6|7655.6|7665.9|7655.9|7665.6|7655.6|4
1607424150000|2020-12-08 10:42:30|7665.9|7655.9|7668.6|7658.6|7668.6|7658.6|7665.9|7655.9|7
1607424160000|2020-12-08 10:42:40|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|6
1607424170000|2020-12-08 10:42:50|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7668.6|7658.6|4
1607424180000|2020-12-08 10:43:00|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|7
1607424190000|2020-12-08 10:43:10|7669.4|7659.4|7669.6|7659.6|7669.6|7659.6|7669.1|7659.1|4
1607424200000|2020-12-08 10:43:20|7669.9|7659.9|7669.1|7659.1|7670.1|7660.1|7669.1|7659.1|6
1607424210000|2020-12-08 10:43:30|7669.6|7659.6|7669.4|7659.4|7669.6|7659.6|7669.4|7659.4|2
1607424220000|2020-12-08 10:43:40|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|7669.1|7659.1|1
1607424230000|2020-12-08 10:43:50|7668.9|7658.9|7668.6|7658.6|7668.9|7658.9|7668.4|7658.4|3
1607424240000|2020-12-08 10:44:00|7669.4|7659.4|7667.9|7657.9|7669.4|7659.4|7667.9|7657.9|7
1607424250000|2020-12-08 10:44:10|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1607424260000|2020-12-08 10:44:20|7668.1|7658.1|7669.1|7659.1|7669.1|7659.1|7668.1|7658.1|4
1607424270000|2020-12-08 10:44:30|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|7668.9|7658.9|1
1607424280000|2020-12-08 10:44:40|7668.1|7658.1|7668.6|7658.6|7668.6|7658.6|7668.1|7658.1|3
1607424290000|2020-12-08 10:44:50|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|1
1607424300000|2020-12-08 10:45:00|7668.1|7658.1|7667.6|7657.6|7668.1|7658.1|7667.6|7657.6|3
1607424310000|2020-12-08 10:45:10|7667.4|7657.4|7666.4|7656.4|7667.4|7657.4|7666.4|7656.4|4
1607424320000|2020-12-08 10:45:20|7666.1|7656.1|7665.9|7655.9|7666.1|7656.1|7665.6|7655.6|4
1607424330000|2020-12-08 10:45:30|7665.6|7655.6|7666.4|7656.4|7666.4|7656.4|7665.1|7655.1|4
1607424340000|2020-12-08 10:45:40|7666.6|7656.6|7667.4|7657.4|7667.6|7657.6|7666.6|7656.6|4
1607424350000|2020-12-08 10:45:50|7667.6|7657.6|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|3
1607424360000|2020-12-08 10:46:00|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1607424370000|2020-12-08 10:46:10|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|1
1607424390000|2020-12-08 10:46:30|7667.4|7657.4|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|2
1607424400000|2020-12-08 10:46:40|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7667.9|7657.9|2
1607424420000|2020-12-08 10:47:00|7668.6|7658.6|7669.4|7659.4|7669.4|7659.4|7668.6|7658.6|3
1607424430000|2020-12-08 10:47:10|7669.1|7659.1|7669.4|7659.4|7669.4|7659.4|7668.1|7658.1|5
1607424470000|2020-12-08 10:47:50|7669.1|7659.1|7668.1|7658.1|7669.1|7659.1|7668.1|7658.1|3
1607424480000|2020-12-08 10:48:00|7667.6|7657.6|7667.4|7657.4|7668.1|7658.1|7667.1|7657.1|9
1607424490000|2020-12-08 10:48:10|7666.9|7656.9|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|2
1607424500000|2020-12-08 10:48:20|7666.9|7656.9|7666.1|7656.1|7666.9|7656.9|7666.1|7656.1|3
1607424510000|2020-12-08 10:48:30|7666.4|7656.4|7667.4|7657.4|7667.4|7657.4|7666.4|7656.4|3
1607424530000|2020-12-08 10:48:50|7668.4|7658.4|7667.6|7657.6|7668.4|7658.4|7667.1|7657.1|7
1607424540000|2020-12-08 10:49:00|7667.9|7657.9|7668.1|7658.1|7668.1|7658.1|7667.9|7657.9|2
1607424550000|2020-12-08 10:49:10|7668.4|7658.4|7667.9|7657.9|7668.4|7658.4|7667.9|7657.9|3
1607424560000|2020-12-08 10:49:20|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|7668.1|7658.1|1
1607424570000|2020-12-08 10:49:30|7667.9|7657.9|7667.6|7657.6|7667.9|7657.9|7667.6|7657.6|4
1607424580000|2020-12-08 10:49:40|7667.1|7657.1|7666.6|7656.6|7667.1|7657.1|7666.6|7656.6|2
1607424590000|2020-12-08 10:49:50|7666.4|7656.4|7667.1|7657.1|7667.4|7657.4|7666.4|7656.4|5
1607424600000|2020-12-08 10:50:00|7667.4|7657.4|7669.1|7659.1|7669.1|7659.1|7667.4|7657.4|7
1607424610000|2020-12-08 10:50:10|7669.4|7659.4|7669.1|7659.1|7669.4|7659.4|7669.1|7659.1|2
1607424620000|2020-12-08 10:50:20|7669.4|7659.4|7668.4|7658.4|7669.4|7659.4|7667.6|7657.6|8
1607424630000|2020-12-08 10:50:30|7668.6|7658.6|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|5
1607424640000|2020-12-08 10:50:40|7668.9|7658.9|7669.4|7659.4|7669.4|7659.4|7668.9|7658.9|3
1607424650000|2020-12-08 10:50:50|7669.6|7659.6|7669.1|7659.1|7669.6|7659.6|7669.1|7659.1|2
1607424660000|2020-12-08 10:51:00|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1607424670000|2020-12-08 10:51:10|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.6|7659.6|5
1607424680000|2020-12-08 10:51:20|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|3
1607424690000|2020-12-08 10:51:30|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|3
1607424700000|2020-12-08 10:51:40|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|2
1607424710000|2020-12-08 10:51:50|7670.6|7660.6|7671.4|7661.4|7672.1|7662.1|7670.6|7660.6|4
1607424720000|2020-12-08 10:52:00|7671.6|7661.6|7671.1|7661.1|7671.9|7661.9|7671.1|7661.1|4
1607424730000|2020-12-08 10:52:10|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7669.9|7659.9|9
1607424740000|2020-12-08 10:52:20|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|7669.6|7659.6|1
1607424750000|2020-12-08 10:52:30|7669.9|7659.9|7670.4|7660.4|7670.4|7660.4|7669.9|7659.9|2
1607424770000|2020-12-08 10:52:50|7670.1|7660.1|7669.9|7659.9|7670.1|7660.1|7669.9|7659.9|2
1607424780000|2020-12-08 10:53:00|7670.1|7660.1|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|3
1607424790000|2020-12-08 10:53:10|7669.9|7659.9|7668.6|7658.6|7669.9|7659.9|7668.4|7658.4|3
1607424800000|2020-12-08 10:53:20|7668.9|7658.9|7668.6|7658.6|7669.1|7659.1|7668.6|7658.6|4
1607424820000|2020-12-08 10:53:40|7668.4|7658.4|7667.9|7657.9|7668.4|7658.4|7667.6|7657.6|3
1607424830000|2020-12-08 10:53:50|7667.6|7657.6|7667.1|7657.1|7667.6|7657.6|7667.1|7657.1|3
1607424840000|2020-12-08 10:54:00|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|1
1607424850000|2020-12-08 10:54:10|7666.4|7656.4|7666.1|7656.1|7666.4|7656.4|7666.1|7656.1|2
1607424870000|2020-12-08 10:54:30|7665.9|7655.9|7663.6|7653.6|7665.9|7655.9|7663.6|7653.6|8
1607424880000|2020-12-08 10:54:40|7663.4|7653.4|7663.1|7653.1|7663.4|7653.4|7663.1|7653.1|2
1607424890000|2020-12-08 10:54:50|7662.9|7652.9|7664.4|7654.4|7664.4|7654.4|7662.6|7652.6|5
1607424900000|2020-12-08 10:55:00|7664.6|7654.6|7664.6|7654.6|7665.6|7655.6|7664.6|7654.6|5
1607424910000|2020-12-08 10:55:10|7664.4|7654.4|7663.9|7653.9|7664.4|7654.4|7663.9|7653.9|4
1607424920000|2020-12-08 10:55:20|7664.1|7654.1|7664.6|7654.6|7664.6|7654.6|7663.9|7653.9|4
1607424930000|2020-12-08 10:55:30|7664.4|7654.4|7662.6|7652.6|7664.4|7654.4|7662.4|7652.4|8
1607424940000|2020-12-08 10:55:40|7662.9|7652.9|7663.1|7653.1|7663.4|7653.4|7662.6|7652.6|7
1607424950000|2020-12-08 10:55:50|7663.4|7653.4|7663.6|7653.6|7663.6|7653.6|7662.6|7652.6|6
1607424960000|2020-12-08 10:56:00|7663.4|7653.4|7663.1|7653.1|7663.4|7653.4|7662.9|7652.9|3
1607424970000|2020-12-08 10:56:10|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|1
1607424990000|2020-12-08 10:56:30|7663.1|7653.1|7663.4|7653.4|7663.6|7653.6|7662.9|7652.9|6
1607425000000|2020-12-08 10:56:40|7663.6|7653.6|7663.6|7653.6|7663.6|7653.6|7663.4|7653.4|3
1607425020000|2020-12-08 10:57:00|7663.9|7653.9|7663.4|7653.4|7664.1|7654.1|7663.4|7653.4|4
1607425030000|2020-12-08 10:57:10|7663.1|7653.1|7664.6|7654.6|7664.6|7654.6|7663.1|7653.1|6
1607425040000|2020-12-08 10:57:20|7664.9|7654.9|7662.4|7652.4|7665.4|7655.4|7662.4|7652.4|5
1607425050000|2020-12-08 10:57:30|7662.6|7652.6|7662.1|7652.1|7663.1|7653.1|7662.1|7652.1|6
1607425060000|2020-12-08 10:57:40|7661.9|7651.9|7660.4|7650.4|7661.9|7651.9|7660.4|7650.4|5
1607425070000|2020-12-08 10:57:50|7660.6|7650.6|7661.9|7651.9|7662.1|7652.1|7660.6|7650.6|3
1607425080000|2020-12-08 10:58:00|7662.1|7652.1|7662.1|7652.1|7662.6|7652.6|7662.1|7652.1|3
1607425090000|2020-12-08 10:58:10|7661.9|7651.9|7661.4|7651.4|7662.1|7652.1|7661.4|7651.4|6
1607425100000|2020-12-08 10:58:20|7661.6|7651.6|7660.6|7650.6|7661.9|7651.9|7660.6|7650.6|10
1607425110000|2020-12-08 10:58:30|7660.9|7650.9|7660.6|7650.6|7661.1|7651.1|7660.6|7650.6|3
1607425120000|2020-12-08 10:58:40|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|7661.1|7651.1|1
1607425130000|2020-12-08 10:58:50|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|3
1607425140000|2020-12-08 10:59:00|7660.6|7650.6|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|2
1607425150000|2020-12-08 10:59:10|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.4|7650.4|3
1607425160000|2020-12-08 10:59:20|7660.9|7650.9|7661.4|7651.4|7661.4|7651.4|7660.9|7650.9|2
1607425170000|2020-12-08 10:59:30|7661.6|7651.6|7661.9|7651.9|7662.1|7652.1|7661.6|7651.6|4
1607425190000|2020-12-08 10:59:50|7662.1|7652.1|7660.9|7650.9|7662.4|7652.4|7660.9|7650.9|5
1607425200000|2020-12-08 11:00:00|7660.4|7650.4|7659.9|7649.9|7661.1|7651.1|7659.6|7649.6|10
1607425210000|2020-12-08 11:00:10|7659.6|7649.6|7660.1|7650.1|7660.1|7650.1|7659.6|7649.6|4
1607425220000|2020-12-08 11:00:20|7660.4|7650.4|7659.9|7649.9|7660.4|7650.4|7659.9|7649.9|3
1607425230000|2020-12-08 11:00:30|7660.1|7650.1|7659.1|7649.1|7660.4|7650.4|7657.9|7647.9|16
1607425240000|2020-12-08 11:00:40|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|2
1607425270000|2020-12-08 11:01:10|7659.9|7649.9|7659.1|7649.1|7660.1|7650.1|7659.1|7649.1|12
1607425280000|2020-12-08 11:01:20|7658.9|7648.9|7658.6|7648.6|7658.9|7648.9|7658.6|7648.6|2
1607425290000|2020-12-08 11:01:30|7658.9|7648.9|7659.1|7649.1|7659.1|7649.1|7658.9|7648.9|2
1607425300000|2020-12-08 11:01:40|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|2
1607425310000|2020-12-08 11:01:50|7659.4|7649.4|7660.9|7650.9|7660.9|7650.9|7659.4|7649.4|7
1607425320000|2020-12-08 11:02:00|7660.4|7650.4|7659.4|7649.4|7660.4|7650.4|7659.4|7649.4|2
1607425330000|2020-12-08 11:02:10|7659.1|7649.1|7658.9|7648.9|7659.1|7649.1|7658.6|7648.6|4
1607425340000|2020-12-08 11:02:20|7659.1|7649.1|7659.4|7649.4|7659.6|7649.6|7658.9|7648.9|6
1607425350000|2020-12-08 11:02:30|7659.1|7649.1|7658.9|7648.9|7659.1|7649.1|7658.6|7648.6|4
1607425370000|2020-12-08 11:02:50|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|1
1607425380000|2020-12-08 11:03:00|7658.4|7648.4|7658.6|7648.6|7658.6|7648.6|7658.4|7648.4|2
1607425390000|2020-12-08 11:03:10|7660.4|7650.4|7660.1|7650.1|7660.4|7650.4|7660.1|7650.1|2
1607425400000|2020-12-08 11:03:20|7660.4|7650.4|7660.9|7650.9|7661.4|7651.4|7660.4|7650.4|10
1607425410000|2020-12-08 11:03:30|7660.4|7650.4|7661.1|7651.1|7661.1|7651.1|7660.4|7650.4|7
1607425420000|2020-12-08 11:03:40|7660.9|7650.9|7659.4|7649.4|7660.9|7650.9|7659.1|7649.1|6
1607425430000|2020-12-08 11:03:50|7659.6|7649.6|7660.4|7650.4|7660.4|7650.4|7659.6|7649.6|3
1607425440000|2020-12-08 11:04:00|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|7660.6|7650.6|1
1607425450000|2020-12-08 11:04:10|7660.4|7650.4|7659.4|7649.4|7660.4|7650.4|7659.4|7649.4|4
1607425460000|2020-12-08 11:04:20|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1607425480000|2020-12-08 11:04:40|7659.4|7649.4|7658.4|7648.4|7659.4|7649.4|7658.4|7648.4|3
1607425490000|2020-12-08 11:04:50|7658.6|7648.6|7659.4|7649.4|7659.4|7649.4|7658.6|7648.6|4
1607425500000|2020-12-08 11:05:00|7659.1|7649.1|7659.1|7649.1|7659.4|7649.4|7658.4|7648.4|6
1607425510000|2020-12-08 11:05:10|7658.9|7648.9|7659.1|7649.1|7659.1|7649.1|7658.9|7648.9|4
1607425520000|2020-12-08 11:05:20|7659.4|7649.4|7659.6|7649.6|7659.6|7649.6|7659.4|7649.4|2
1607425530000|2020-12-08 11:05:30|7659.9|7649.9|7659.4|7649.4|7659.9|7649.9|7659.4|7649.4|5
1607425540000|2020-12-08 11:05:40|7659.6|7649.6|7658.9|7648.9|7659.6|7649.6|7658.9|7648.9|3
1607425550000|2020-12-08 11:05:50|7658.6|7648.6|7658.4|7648.4|7658.6|7648.6|7657.9|7647.9|7
1607425560000|2020-12-08 11:06:00|7658.1|7648.1|7657.4|7647.4|7658.1|7648.1|7657.4|7647.4|5
1607425570000|2020-12-08 11:06:10|7657.6|7647.6|7657.6|7647.6|7657.6|7647.6|7657.4|7647.4|5
1607425580000|2020-12-08 11:06:20|7657.4|7647.4|7657.4|7647.4|7657.4|7647.4|7656.9|7646.9|3
1607425610000|2020-12-08 11:06:50|7657.6|7647.6|7657.9|7647.9|7658.1|7648.1|7657.6|7647.6|9
1607425620000|2020-12-08 11:07:00|7657.6|7647.6|7657.9|7647.9|7657.9|7647.9|7657.4|7647.4|5
1607425630000|2020-12-08 11:07:10|7657.6|7647.6|7657.1|7647.1|7657.6|7647.6|7657.1|7647.1|5
1607425640000|2020-12-08 11:07:20|7657.4|7647.4|7657.1|7647.1|7657.4|7647.4|7657.1|7647.1|2
1607425650000|2020-12-08 11:07:30|7656.9|7646.9|7656.9|7646.9|7656.9|7646.9|7656.6|7646.6|3
1607425660000|2020-12-08 11:07:40|7657.1|7647.1|7657.1|7647.1|7657.4|7647.4|7657.1|7647.1|3
1607425670000|2020-12-08 11:07:50|7656.9|7646.9|7656.6|7646.6|7657.1|7647.1|7656.6|7646.6|6
1607425680000|2020-12-08 11:08:00|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7655.9|7645.9|6
1607425690000|2020-12-08 11:08:10|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7655.9|7645.9|6
1607425700000|2020-12-08 11:08:20|7656.4|7646.4|7656.4|7646.4|7656.6|7646.6|7656.4|7646.4|3
1607425710000|2020-12-08 11:08:30|7656.6|7646.6|7656.9|7646.9|7656.9|7646.9|7656.6|7646.6|2
1607425720000|2020-12-08 11:08:40|7656.4|7646.4|7655.9|7645.9|7656.6|7646.6|7655.9|7645.9|5
1607425730000|2020-12-08 11:08:50|7655.6|7645.6|7655.1|7645.1|7655.9|7645.9|7655.1|7645.1|6
1607425740000|2020-12-08 11:09:00|7654.9|7644.9|7653.9|7643.9|7654.9|7644.9|7652.6|7642.6|10
1607425750000|2020-12-08 11:09:10|7653.6|7643.6|7654.9|7644.9|7654.9|7644.9|7653.6|7643.6|6
1607425760000|2020-12-08 11:09:20|7655.1|7645.1|7654.9|7644.9|7655.4|7645.4|7653.9|7643.9|10
1607425770000|2020-12-08 11:09:30|7654.6|7644.6|7655.4|7645.4|7655.9|7645.9|7654.6|7644.6|7
1607425780000|2020-12-08 11:09:40|7655.6|7645.6|7656.1|7646.1|7656.1|7646.1|7655.4|7645.4|4
1607425790000|2020-12-08 11:09:50|7654.9|7644.9|7653.6|7643.6|7654.9|7644.9|7653.6|7643.6|5
1607425800000|2020-12-08 11:10:00|7653.4|7643.4|7653.6|7643.6|7654.4|7644.4|7653.4|7643.4|11
1607425810000|2020-12-08 11:10:10|7653.9|7643.9|7654.6|7644.6|7654.6|7644.6|7653.4|7643.4|10
1607425820000|2020-12-08 11:10:20|7654.9|7644.9|7655.9|7645.9|7655.9|7645.9|7654.9|7644.9|4
1607425830000|2020-12-08 11:10:30|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1607425840000|2020-12-08 11:10:40|7655.9|7645.9|7654.6|7644.6|7656.1|7646.1|7654.6|7644.6|5
1607425850000|2020-12-08 11:10:50|7654.4|7644.4|7652.6|7642.6|7654.4|7644.4|7652.6|7642.6|5
1607425860000|2020-12-08 11:11:00|7652.9|7642.9|7652.9|7642.9|7652.9|7642.9|7652.6|7642.6|3
1607425870000|2020-12-08 11:11:10|7653.1|7643.1|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|3
1607425880000|2020-12-08 11:11:20|7652.9|7642.9|7652.9|7642.9|7653.1|7643.1|7652.9|7642.9|3
1607425890000|2020-12-08 11:11:30|7653.1|7643.1|7652.6|7642.6|7653.1|7643.1|7652.6|7642.6|5
1607425900000|2020-12-08 11:11:40|7652.9|7642.9|7652.6|7642.6|7652.9|7642.9|7652.6|7642.6|2
1607425920000|2020-12-08 11:12:00|7652.9|7642.9|7653.1|7643.1|7653.4|7643.4|7652.9|7642.9|6
1607425930000|2020-12-08 11:12:10|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.1|7643.1|5
1607425940000|2020-12-08 11:12:20|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1607425950000|2020-12-08 11:12:30|7654.1|7644.1|7653.1|7643.1|7654.1|7644.1|7653.1|7643.1|9
1607425960000|2020-12-08 11:12:40|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1607425970000|2020-12-08 11:12:50|7653.9|7643.9|7653.1|7643.1|7653.9|7643.9|7653.1|7643.1|2
1607425990000|2020-12-08 11:13:10|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|7653.6|7643.6|1
1607426000000|2020-12-08 11:13:20|7653.4|7643.4|7653.9|7643.9|7653.9|7643.9|7653.1|7643.1|4
1607426010000|2020-12-08 11:13:30|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|3
1607426020000|2020-12-08 11:13:40|7654.4|7644.4|7653.9|7643.9|7654.4|7644.4|7653.9|7643.9|2
1607426030000|2020-12-08 11:13:50|7654.1|7644.1|7653.9|7643.9|7654.1|7644.1|7653.9|7643.9|4
1607426050000|2020-12-08 11:14:10|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1607426060000|2020-12-08 11:14:20|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|2
1607426070000|2020-12-08 11:14:30|7654.4|7644.4|7654.1|7644.1|7654.4|7644.4|7653.9|7643.9|3
1607426080000|2020-12-08 11:14:40|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|2
1607426090000|2020-12-08 11:14:50|7655.1|7645.1|7654.6|7644.6|7655.1|7645.1|7654.6|7644.6|2
1607426100000|2020-12-08 11:15:00|7654.4|7644.4|7653.9|7643.9|7654.6|7644.6|7653.9|7643.9|5
1607426110000|2020-12-08 11:15:10|7653.6|7643.6|7652.9|7642.9|7653.6|7643.6|7652.6|7642.6|4
1607426120000|2020-12-08 11:15:20|7653.1|7643.1|7652.9|7642.9|7653.4|7643.4|7652.9|7642.9|3
1607426130000|2020-12-08 11:15:30|7653.1|7643.1|7652.9|7642.9|7653.1|7643.1|7652.9|7642.9|2
1607426140000|2020-12-08 11:15:40|7652.6|7642.6|7652.9|7642.9|7653.1|7643.1|7652.6|7642.6|4
1607426150000|2020-12-08 11:15:50|7652.6|7642.6|7652.1|7642.1|7652.6|7642.6|7651.6|7641.6|5
1607426160000|2020-12-08 11:16:00|7651.9|7641.9|7651.9|7641.9|7652.1|7642.1|7651.6|7641.6|5
1607426170000|2020-12-08 11:16:10|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|5
1607426180000|2020-12-08 11:16:20|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.6|7641.6|4
1607426190000|2020-12-08 11:16:30|7652.4|7642.4|7654.1|7644.1|7654.1|7644.1|7652.4|7642.4|4
1607426200000|2020-12-08 11:16:40|7654.4|7644.4|7655.6|7645.6|7655.6|7645.6|7654.4|7644.4|7
1607426210000|2020-12-08 11:16:50|7655.4|7645.4|7654.4|7644.4|7655.4|7645.4|7654.4|7644.4|7
1607426220000|2020-12-08 11:17:00|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7653.9|7643.9|3
1607426240000|2020-12-08 11:17:20|7653.9|7643.9|7653.4|7643.4|7653.9|7643.9|7653.4|7643.4|2
1607426250000|2020-12-08 11:17:30|7653.1|7643.1|7652.6|7642.6|7653.1|7643.1|7652.4|7642.4|7
1607426260000|2020-12-08 11:17:40|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7652.6|7642.6|8
1607426270000|2020-12-08 11:17:50|7653.4|7643.4|7653.6|7643.6|7653.9|7643.9|7653.4|7643.4|6
1607426280000|2020-12-08 11:18:00|7653.4|7643.4|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|3
1607426290000|2020-12-08 11:18:10|7653.6|7643.6|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|2
1607426320000|2020-12-08 11:18:40|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1607426340000|2020-12-08 11:19:00|7652.9|7642.9|7651.9|7641.9|7652.9|7642.9|7651.4|7641.4|4
1607426350000|2020-12-08 11:19:10|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.6|7641.6|3
1607426370000|2020-12-08 11:19:30|7651.4|7641.4|7650.4|7640.4|7651.4|7641.4|7650.4|7640.4|2
1607426380000|2020-12-08 11:19:40|7650.1|7640.1|7648.6|7638.6|7650.1|7640.1|7648.4|7638.4|11
1607426390000|2020-12-08 11:19:50|7648.9|7638.9|7648.4|7638.4|7648.9|7638.9|7648.4|7638.4|3
1607426400000|2020-12-08 11:20:00|7648.1|7638.1|7647.6|7637.6|7648.1|7638.1|7647.6|7637.6|2
1607426410000|2020-12-08 11:20:10|7647.9|7637.9|7647.9|7637.9|7648.1|7638.1|7647.6|7637.6|5
1607426420000|2020-12-08 11:20:20|7647.6|7637.6|7647.9|7637.9|7647.9|7637.9|7647.6|7637.6|2
1607426430000|2020-12-08 11:20:30|7648.1|7638.1|7648.9|7638.9|7648.9|7638.9|7647.9|7637.9|7
1607426440000|2020-12-08 11:20:40|7649.1|7639.1|7649.6|7639.6|7649.6|7639.6|7649.1|7639.1|2
1607426450000|2020-12-08 11:20:50|7649.9|7639.9|7650.4|7640.4|7650.4|7640.4|7649.9|7639.9|5
1607426460000|2020-12-08 11:21:00|7650.6|7640.6|7651.6|7641.6|7651.9|7641.9|7650.6|7640.6|12
1607426470000|2020-12-08 11:21:10|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1607426480000|2020-12-08 11:21:20|7651.6|7641.6|7651.9|7641.9|7651.9|7641.9|7651.4|7641.4|4
1607426490000|2020-12-08 11:21:30|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|3
1607426500000|2020-12-08 11:21:40|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.9|7641.9|2
1607426510000|2020-12-08 11:21:50|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7651.9|7641.9|9
1607426520000|2020-12-08 11:22:00|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7652.4|7642.4|2
1607426530000|2020-12-08 11:22:10|7652.4|7642.4|7651.6|7641.6|7652.4|7642.4|7651.6|7641.6|4
1607426540000|2020-12-08 11:22:20|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1607426550000|2020-12-08 11:22:30|7651.1|7641.1|7650.6|7640.6|7651.1|7641.1|7650.6|7640.6|3
1607426560000|2020-12-08 11:22:40|7650.4|7640.4|7650.9|7640.9|7650.9|7640.9|7650.4|7640.4|3
1607426570000|2020-12-08 11:22:50|7650.6|7640.6|7649.9|7639.9|7650.6|7640.6|7649.9|7639.9|3
1607426580000|2020-12-08 11:23:00|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|7650.1|7640.1|1
1607426590000|2020-12-08 11:23:10|7650.4|7640.4|7650.6|7640.6|7650.6|7640.6|7650.4|7640.4|2
1607426600000|2020-12-08 11:23:20|7650.4|7640.4|7650.9|7640.9|7650.9|7640.9|7649.9|7639.9|6
1607426610000|2020-12-08 11:23:30|7651.4|7641.4|7651.9|7641.9|7651.9|7641.9|7651.4|7641.4|7
1607426620000|2020-12-08 11:23:40|7652.1|7642.1|7652.4|7642.4|7652.4|7642.4|7652.1|7642.1|2
1607426630000|2020-12-08 11:23:50|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1607426640000|2020-12-08 11:24:00|7652.4|7642.4|7651.9|7641.9|7652.4|7642.4|7651.9|7641.9|7
1607426650000|2020-12-08 11:24:10|7651.6|7641.6|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|2
1607426660000|2020-12-08 11:24:20|7651.6|7641.6|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|2
1607426670000|2020-12-08 11:24:30|7651.6|7641.6|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|2
1607426700000|2020-12-08 11:25:00|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1607426710000|2020-12-08 11:25:10|7651.9|7641.9|7651.6|7641.6|7651.9|7641.9|7651.4|7641.4|3
1607426720000|2020-12-08 11:25:20|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1607426730000|2020-12-08 11:25:30|7651.6|7641.6|7651.9|7641.9|7651.9|7641.9|7651.6|7641.6|2
1607426740000|2020-12-08 11:25:40|7652.1|7642.1|7652.6|7642.6|7652.6|7642.6|7652.1|7642.1|2
1607426750000|2020-12-08 11:25:50|7652.9|7642.9|7653.4|7643.4|7653.9|7643.9|7652.6|7642.6|10
1607426760000|2020-12-08 11:26:00|7653.1|7643.1|7653.9|7643.9|7653.9|7643.9|7653.1|7643.1|7
1607426770000|2020-12-08 11:26:10|7654.1|7644.1|7653.9|7643.9|7654.1|7644.1|7653.9|7643.9|2
1607426780000|2020-12-08 11:26:20|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1607426790000|2020-12-08 11:26:30|7654.4|7644.4|7654.6|7644.6|7655.1|7645.1|7654.4|7644.4|6
1607426800000|2020-12-08 11:26:40|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|2
1607426810000|2020-12-08 11:26:50|7654.4|7644.4|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|3
1607426820000|2020-12-08 11:27:00|7654.6|7644.6|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|3
1607426830000|2020-12-08 11:27:10|7654.9|7644.9|7654.6|7644.6|7654.9|7644.9|7654.6|7644.6|2
1607426840000|2020-12-08 11:27:20|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7654.4|7644.4|2
1607426850000|2020-12-08 11:27:30|7654.4|7644.4|7653.9|7643.9|7654.4|7644.4|7653.9|7643.9|2
1607426860000|2020-12-08 11:27:40|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|2
1607426880000|2020-12-08 11:28:00|7654.4|7644.4|7654.6|7644.6|7654.6|7644.6|7653.6|7643.6|5
1607426890000|2020-12-08 11:28:10|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1607426900000|2020-12-08 11:28:20|7655.1|7645.1|7654.9|7644.9|7655.1|7645.1|7653.9|7643.9|6
1607426910000|2020-12-08 11:28:30|7655.1|7645.1|7655.6|7645.6|7656.1|7646.1|7655.1|7645.1|5
1607426920000|2020-12-08 11:28:40|7655.9|7645.9|7656.6|7646.6|7656.6|7646.6|7655.9|7645.9|4
1607426930000|2020-12-08 11:28:50|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|7656.4|7646.4|1
1607426940000|2020-12-08 11:29:00|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|1
1607426950000|2020-12-08 11:29:10|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|7655.9|7645.9|1
1607426960000|2020-12-08 11:29:20|7656.1|7646.1|7656.1|7646.1|7656.1|7646.1|7655.9|7645.9|3
1607426970000|2020-12-08 11:29:30|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|7656.6|7646.6|1
1607426980000|2020-12-08 11:29:40|7656.9|7646.9|7658.9|7648.9|7658.9|7648.9|7656.9|7646.9|6
1607427000000|2020-12-08 11:30:00|7659.1|7649.1|7658.6|7648.6|7659.9|7649.9|7658.6|7648.6|9
1607427010000|2020-12-08 11:30:10|7658.4|7648.4|7658.1|7648.1|7658.4|7648.4|7657.9|7647.9|4
1607427020000|2020-12-08 11:30:20|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|1
1607427030000|2020-12-08 11:30:30|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|1
1607427040000|2020-12-08 11:30:40|7658.4|7648.4|7658.4|7648.4|7658.4|7648.4|7658.1|7648.1|3
1607427050000|2020-12-08 11:30:50|7658.1|7648.1|7658.4|7648.4|7658.4|7648.4|7658.1|7648.1|4
1607427060000|2020-12-08 11:31:00|7658.6|7648.6|7658.1|7648.1|7658.6|7648.6|7658.1|7648.1|5
1607427070000|2020-12-08 11:31:10|7658.4|7648.4|7658.4|7648.4|7658.6|7648.6|7658.1|7648.1|6
1607427080000|2020-12-08 11:31:20|7658.6|7648.6|7658.4|7648.4|7658.6|7648.6|7658.4|7648.4|2
1607427090000|2020-12-08 11:31:30|7658.6|7648.6|7659.1|7649.1|7659.1|7649.1|7657.9|7647.9|5
1607427100000|2020-12-08 11:31:40|7658.9|7648.9|7659.1|7649.1|7659.6|7649.6|7658.4|7648.4|8
1607427110000|2020-12-08 11:31:50|7658.9|7648.9|7658.9|7648.9|7659.1|7649.1|7658.9|7648.9|3
1607427120000|2020-12-08 11:32:00|7659.1|7649.1|7658.9|7648.9|7659.1|7649.1|7658.9|7648.9|2
1607427130000|2020-12-08 11:32:10|7658.6|7648.6|7658.1|7648.1|7658.6|7648.6|7658.1|7648.1|5
1607427150000|2020-12-08 11:32:30|7657.9|7647.9|7657.4|7647.4|7657.9|7647.9|7656.1|7646.1|7
1607427160000|2020-12-08 11:32:40|7657.1|7647.1|7657.4|7647.4|7657.9|7647.9|7656.9|7646.9|9
1607427180000|2020-12-08 11:33:00|7657.6|7647.6|7657.9|7647.9|7657.9|7647.9|7657.6|7647.6|2
1607427190000|2020-12-08 11:33:10|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1607427210000|2020-12-08 11:33:30|7657.6|7647.6|7656.9|7646.9|7657.6|7647.6|7656.9|7646.9|3
1607427220000|2020-12-08 11:33:40|7657.1|7647.1|7656.9|7646.9|7657.1|7647.1|7656.9|7646.9|2
1607427230000|2020-12-08 11:33:50|7656.6|7646.6|7653.6|7643.6|7656.6|7646.6|7653.6|7643.6|2
1607427240000|2020-12-08 11:34:00|7653.9|7643.9|7654.4|7644.4|7654.6|7644.6|7653.9|7643.9|3
1607427250000|2020-12-08 11:34:10|7653.4|7643.4|7654.6|7644.6|7654.6|7644.6|7653.4|7643.4|2
1607427260000|2020-12-08 11:34:20|7654.9|7644.9|7654.9|7644.9|7655.4|7645.4|7654.6|7644.6|5
1607427270000|2020-12-08 11:34:30|7654.6|7644.6|7654.9|7644.9|7655.1|7645.1|7654.1|7644.1|6
1607427280000|2020-12-08 11:34:40|7655.1|7645.1|7654.6|7644.6|7655.1|7645.1|7654.6|7644.6|3
1607427290000|2020-12-08 11:34:50|7654.4|7644.4|7653.9|7643.9|7654.4|7644.4|7653.6|7643.6|4
1607427300000|2020-12-08 11:35:00|7654.1|7644.1|7653.9|7643.9|7654.1|7644.1|7653.9|7643.9|2
1607427310000|2020-12-08 11:35:10|7653.6|7643.6|7653.9|7643.9|7653.9|7643.9|7653.6|7643.6|2
1607427320000|2020-12-08 11:35:20|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1607427340000|2020-12-08 11:35:40|7654.4|7644.4|7654.1|7644.1|7654.4|7644.4|7654.1|7644.1|2
1607427350000|2020-12-08 11:35:50|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1607427370000|2020-12-08 11:36:10|7653.6|7643.6|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|2
1607427380000|2020-12-08 11:36:20|7653.6|7643.6|7654.1|7644.1|7654.1|7644.1|7653.6|7643.6|3
1607427390000|2020-12-08 11:36:30|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1607427400000|2020-12-08 11:36:40|7653.6|7643.6|7653.9|7643.9|7653.9|7643.9|7653.6|7643.6|2
1607427410000|2020-12-08 11:36:50|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|3
1607427420000|2020-12-08 11:37:00|7654.4|7644.4|7653.9|7643.9|7654.4|7644.4|7653.4|7643.4|5
1607427430000|2020-12-08 11:37:10|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1607427440000|2020-12-08 11:37:20|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|5
1607427450000|2020-12-08 11:37:30|7654.4|7644.4|7654.4|7644.4|7654.4|7644.4|7653.6|7643.6|4
1607427460000|2020-12-08 11:37:40|7654.6|7644.6|7655.4|7645.4|7655.4|7645.4|7654.6|7644.6|4
1607427470000|2020-12-08 11:37:50|7656.4|7646.4|7657.4|7647.4|7657.4|7647.4|7656.4|7646.4|2
1607427480000|2020-12-08 11:38:00|7657.6|7647.6|7657.4|7647.4|7657.6|7647.6|7657.4|7647.4|2
1607427490000|2020-12-08 11:38:10|7657.1|7647.1|7657.4|7647.4|7657.6|7647.6|7657.1|7647.1|4
1607427510000|2020-12-08 11:38:30|7657.6|7647.6|7657.9|7647.9|7657.9|7647.9|7657.6|7647.6|2
1607427520000|2020-12-08 11:38:40|7658.1|7648.1|7658.4|7648.4|7658.6|7648.6|7657.4|7647.4|9
1607427530000|2020-12-08 11:38:50|7658.6|7648.6|7659.6|7649.6|7659.6|7649.6|7658.6|7648.6|3
1607427540000|2020-12-08 11:39:00|7659.4|7649.4|7659.9|7649.9|7659.9|7649.9|7659.4|7649.4|2
1607427550000|2020-12-08 11:39:10|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1607427570000|2020-12-08 11:39:30|7660.1|7650.1|7659.9|7649.9|7660.1|7650.1|7659.9|7649.9|2
1607427580000|2020-12-08 11:39:40|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1607427590000|2020-12-08 11:39:50|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|7659.1|7649.1|1
1607427600000|2020-12-08 11:40:00|7659.4|7649.4|7659.9|7649.9|7659.9|7649.9|7659.4|7649.4|3
1607427610000|2020-12-08 11:40:10|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|7659.6|7649.6|1
1607427620000|2020-12-08 11:40:20|7659.4|7649.4|7658.9|7648.9|7659.4|7649.4|7658.6|7648.6|4
1607427630000|2020-12-08 11:40:30|7658.6|7648.6|7658.6|7648.6|7658.9|7648.9|7658.6|7648.6|3
1607427640000|2020-12-08 11:40:40|7658.4|7648.4|7658.9|7648.9|7659.1|7649.1|7658.4|7648.4|5
1607427650000|2020-12-08 11:40:50|7659.1|7649.1|7658.9|7648.9|7659.4|7649.4|7658.9|7648.9|3
1607427670000|2020-12-08 11:41:10|7658.6|7648.6|7658.1|7648.1|7658.6|7648.6|7658.1|7648.1|3
1607427680000|2020-12-08 11:41:20|7657.9|7647.9|7657.1|7647.1|7657.9|7647.9|7657.1|7647.1|3
1607427690000|2020-12-08 11:41:30|7656.9|7646.9|7656.4|7646.4|7656.9|7646.9|7656.4|7646.4|3
1607427700000|2020-12-08 11:41:40|7656.1|7646.1|7655.4|7645.4|7656.1|7646.1|7655.4|7645.4|4
1607427720000|2020-12-08 11:42:00|7655.9|7645.9|7656.4|7646.4|7657.1|7647.1|7655.9|7645.9|5
1607427730000|2020-12-08 11:42:10|7656.6|7646.6|7657.4|7647.4|7657.4|7647.4|7656.6|7646.6|2
1607427740000|2020-12-08 11:42:20|7657.6|7647.6|7657.4|7647.4|7657.6|7647.6|7657.4|7647.4|2
1607427750000|2020-12-08 11:42:30|7657.1|7647.1|7656.9|7646.9|7657.6|7647.6|7656.4|7646.4|7
1607427760000|2020-12-08 11:42:40|7656.6|7646.6|7656.4|7646.4|7656.6|7646.6|7656.4|7646.4|2
1607427770000|2020-12-08 11:42:50|7656.6|7646.6|7655.6|7645.6|7656.9|7646.9|7655.6|7645.6|4
1607427780000|2020-12-08 11:43:00|7655.9|7645.9|7655.9|7645.9|7656.4|7646.4|7655.6|7645.6|6
1607427790000|2020-12-08 11:43:10|7656.1|7646.1|7655.6|7645.6|7656.4|7646.4|7655.6|7645.6|4
1607427800000|2020-12-08 11:43:20|7655.9|7645.9|7653.9|7643.9|7655.9|7645.9|7653.6|7643.6|9
1607427810000|2020-12-08 11:43:30|7653.6|7643.6|7654.6|7644.6|7654.9|7644.9|7653.6|7643.6|11
1607427820000|2020-12-08 11:43:40|7654.4|7644.4|7655.6|7645.6|7656.4|7646.4|7654.4|7644.4|9
1607427830000|2020-12-08 11:43:50|7655.9|7645.9|7656.1|7646.1|7656.4|7646.4|7655.9|7645.9|9
1607427840000|2020-12-08 11:44:00|7655.4|7645.4|7654.6|7644.6|7655.4|7645.4|7654.4|7644.4|7
1607427850000|2020-12-08 11:44:10|7654.4|7644.4|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|3
1607427860000|2020-12-08 11:44:20|7654.6|7644.6|7654.9|7644.9|7654.9|7644.9|7654.6|7644.6|2
1607427870000|2020-12-08 11:44:30|7654.6|7644.6|7655.1|7645.1|7655.6|7645.6|7654.4|7644.4|7
1607427880000|2020-12-08 11:44:40|7655.4|7645.4|7654.9|7644.9|7655.6|7645.6|7654.9|7644.9|4
1607427890000|2020-12-08 11:44:50|7654.6|7644.6|7655.1|7645.1|7655.1|7645.1|7653.6|7643.6|10
1607427900000|2020-12-08 11:45:00|7654.9|7644.9|7653.1|7643.1|7654.9|7644.9|7653.1|7643.1|4
1607427910000|2020-12-08 11:45:10|7652.9|7642.9|7653.4|7643.4|7653.4|7643.4|7652.4|7642.4|4
1607427920000|2020-12-08 11:45:20|7653.6|7643.6|7653.1|7643.1|7653.6|7643.6|7652.6|7642.6|7
1607427930000|2020-12-08 11:45:30|7652.9|7642.9|7651.9|7641.9|7652.9|7642.9|7651.9|7641.9|5
1607427940000|2020-12-08 11:45:40|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1607427950000|2020-12-08 11:45:50|7652.4|7642.4|7653.1|7643.1|7653.1|7643.1|7652.4|7642.4|2
1607427960000|2020-12-08 11:46:00|7653.4|7643.4|7654.1|7644.1|7654.1|7644.1|7653.4|7643.4|2
1607427970000|2020-12-08 11:46:10|7653.9|7643.9|7653.9|7643.9|7654.4|7644.4|7653.4|7643.4|6
1607427980000|2020-12-08 11:46:20|7654.1|7644.1|7654.4|7644.4|7654.6|7644.6|7654.1|7644.1|4
1607427990000|2020-12-08 11:46:30|7654.1|7644.1|7653.9|7643.9|7654.1|7644.1|7653.1|7643.1|8
1607428010000|2020-12-08 11:46:50|7654.1|7644.1|7654.6|7644.6|7654.6|7644.6|7654.1|7644.1|3
1607428020000|2020-12-08 11:47:00|7654.1|7644.1|7653.4|7643.4|7654.1|7644.1|7653.4|7643.4|3
1607428030000|2020-12-08 11:47:10|7653.1|7643.1|7653.4|7643.4|7653.6|7643.6|7653.1|7643.1|4
1607428040000|2020-12-08 11:47:20|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1607428050000|2020-12-08 11:47:30|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.4|7643.4|2
1607428060000|2020-12-08 11:47:40|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1607428070000|2020-12-08 11:47:50|7653.6|7643.6|7653.9|7643.9|7654.1|7644.1|7653.6|7643.6|4
1607428080000|2020-12-08 11:48:00|7654.1|7644.1|7653.9|7643.9|7654.1|7644.1|7653.9|7643.9|2
1607428090000|2020-12-08 11:48:10|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1607428100000|2020-12-08 11:48:20|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1607428110000|2020-12-08 11:48:30|7653.9|7643.9|7653.6|7643.6|7653.9|7643.9|7653.6|7643.6|2
1607428120000|2020-12-08 11:48:40|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1607428130000|2020-12-08 11:48:50|7654.1|7644.1|7654.4|7644.4|7654.4|7644.4|7654.1|7644.1|2
1607428140000|2020-12-08 11:49:00|7654.1|7644.1|7653.1|7643.1|7654.1|7644.1|7653.1|7643.1|6
1607428150000|2020-12-08 11:49:10|7652.9|7642.9|7650.6|7640.6|7652.9|7642.9|7650.6|7640.6|9
1607428160000|2020-12-08 11:49:20|7650.4|7640.4|7650.6|7640.6|7651.4|7641.4|7650.1|7640.1|5
1607428170000|2020-12-08 11:49:30|7650.4|7640.4|7648.1|7638.1|7650.6|7640.6|7647.6|7637.6|10
1607428180000|2020-12-08 11:49:40|7648.4|7638.4|7648.9|7638.9|7648.9|7638.9|7647.9|7637.9|6
1607428190000|2020-12-08 11:49:50|7648.6|7638.6|7648.4|7638.4|7648.9|7638.9|7648.4|7638.4|6
1607428200000|2020-12-08 11:50:00|7647.9|7637.9|7648.6|7638.6|7648.6|7638.6|7647.9|7637.9|5
1607428210000|2020-12-08 11:50:10|7648.9|7638.9|7649.6|7639.6|7649.6|7639.6|7648.9|7638.9|4
1607428220000|2020-12-08 11:50:20|7649.4|7639.4|7648.9|7638.9|7649.4|7639.4|7648.9|7638.9|2
1607428230000|2020-12-08 11:50:30|7649.1|7639.1|7648.9|7638.9|7649.1|7639.1|7648.9|7638.9|2
1607428240000|2020-12-08 11:50:40|7649.1|7639.1|7648.9|7638.9|7649.4|7639.4|7648.9|7638.9|4
1607428250000|2020-12-08 11:50:50|7649.1|7639.1|7648.9|7638.9|7649.1|7639.1|7648.9|7638.9|2
1607428260000|2020-12-08 11:51:00|7648.6|7638.6|7649.9|7639.9|7649.9|7639.9|7648.6|7638.6|5
1607428270000|2020-12-08 11:51:10|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|7649.4|7639.4|5
1607428280000|2020-12-08 11:51:20|7649.9|7639.9|7650.9|7640.9|7650.9|7640.9|7649.4|7639.4|8
1607428290000|2020-12-08 11:51:30|7651.1|7641.1|7653.1|7643.1|7653.1|7643.1|7651.1|7641.1|12
1607428310000|2020-12-08 11:51:50|7653.4|7643.4|7653.6|7643.6|7653.6|7643.6|7653.4|7643.4|2
1607428320000|2020-12-08 11:52:00|7653.9|7643.9|7654.4|7644.4|7654.4|7644.4|7653.9|7643.9|2
1607428330000|2020-12-08 11:52:10|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|7654.1|7644.1|1
1607428340000|2020-12-08 11:52:20|7653.9|7643.9|7652.9|7642.9|7653.9|7643.9|7652.9|7642.9|5
1607428350000|2020-12-08 11:52:30|7652.4|7642.4|7651.9|7641.9|7652.4|7642.4|7651.9|7641.9|2
1607428360000|2020-12-08 11:52:40|7652.1|7642.1|7653.4|7643.4|7653.9|7643.9|7652.1|7642.1|7
1607428370000|2020-12-08 11:52:50|7653.6|7643.6|7653.9|7643.9|7654.6|7644.6|7653.6|7643.6|8
1607428380000|2020-12-08 11:53:00|7654.1|7644.1|7654.6|7644.6|7654.9|7644.9|7654.1|7644.1|4
1607428390000|2020-12-08 11:53:10|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1607428400000|2020-12-08 11:53:20|7655.1|7645.1|7656.1|7646.1|7656.1|7646.1|7654.9|7644.9|7
1607428410000|2020-12-08 11:53:30|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7656.1|7646.1|4
1607428420000|2020-12-08 11:53:40|7655.9|7645.9|7656.1|7646.1|7656.1|7646.1|7655.9|7645.9|2
1607428430000|2020-12-08 11:53:50|7656.4|7646.4|7656.9|7646.9|7656.9|7646.9|7656.4|7646.4|2
1607428440000|2020-12-08 11:54:00|7657.1|7647.1|7657.1|7647.1|7657.4|7647.4|7657.1|7647.1|3
1607428450000|2020-12-08 11:54:10|7656.9|7646.9|7656.6|7646.6|7656.9|7646.9|7656.4|7646.4|3
1607428460000|2020-12-08 11:54:20|7656.4|7646.4|7655.6|7645.6|7656.4|7646.4|7655.6|7645.6|8
1607428470000|2020-12-08 11:54:30|7655.1|7645.1|7655.4|7645.4|7655.4|7645.4|7654.1|7644.1|12
1607428490000|2020-12-08 11:54:50|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|7654.9|7644.9|1
1607428500000|2020-12-08 11:55:00|7654.6|7644.6|7654.9|7644.9|7654.9|7644.9|7653.9|7643.9|10
1607428510000|2020-12-08 11:55:10|7654.6|7644.6|7654.1|7644.1|7654.6|7644.6|7654.1|7644.1|2
1607428520000|2020-12-08 11:55:20|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.1|7643.1|4
1607428540000|2020-12-08 11:55:40|7653.6|7643.6|7653.1|7643.1|7653.6|7643.6|7653.1|7643.1|2
1607428570000|2020-12-08 11:56:10|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|7653.9|7643.9|1
1607428580000|2020-12-08 11:56:20|7653.4|7643.4|7653.1|7643.1|7653.4|7643.4|7653.1|7643.1|2
1607428590000|2020-12-08 11:56:30|7652.9|7642.9|7653.1|7643.1|7653.1|7643.1|7652.4|7642.4|4
1607428600000|2020-12-08 11:56:40|7652.9|7642.9|7654.4|7644.4|7654.4|7644.4|7652.9|7642.9|2
1607428620000|2020-12-08 11:57:00|7654.9|7644.9|7654.9|7644.9|7655.1|7645.1|7654.9|7644.9|3
1607428640000|2020-12-08 11:57:20|7654.4|7644.4|7653.6|7643.6|7654.4|7644.4|7653.6|7643.6|2
1607428650000|2020-12-08 11:57:30|7653.1|7643.1|7653.6|7643.6|7654.1|7644.1|7653.1|7643.1|6
1607428660000|2020-12-08 11:57:40|7653.4|7643.4|7653.1|7643.1|7653.6|7643.6|7653.1|7643.1|4
1607428670000|2020-12-08 11:57:50|7652.6|7642.6|7652.4|7642.4|7652.6|7642.6|7651.9|7641.9|4
1607428680000|2020-12-08 11:58:00|7652.1|7642.1|7652.4|7642.4|7652.4|7642.4|7651.6|7641.6|4
1607428690000|2020-12-08 11:58:10|7652.6|7642.6|7653.4|7643.4|7653.4|7643.4|7652.6|7642.6|3
1607428700000|2020-12-08 11:58:20|7653.1|7643.1|7651.6|7641.6|7653.1|7643.1|7651.4|7641.4|5
1607428710000|2020-12-08 11:58:30|7651.9|7641.9|7652.4|7642.4|7652.9|7642.9|7651.9|7641.9|7
1607428720000|2020-12-08 11:58:40|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.4|7641.4|3
1607428730000|2020-12-08 11:58:50|7651.4|7641.4|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|3
1607428740000|2020-12-08 11:59:00|7651.1|7641.1|7650.4|7640.4|7651.1|7641.1|7650.4|7640.4|3
1607428750000|2020-12-08 11:59:10|7650.1|7640.1|7649.9|7639.9|7650.4|7640.4|7649.6|7639.6|7
1607428760000|2020-12-08 11:59:20|7649.6|7639.6|7649.4|7639.4|7649.9|7639.9|7648.4|7638.4|6
1607428770000|2020-12-08 11:59:30|7649.6|7639.6|7649.4|7639.4|7649.9|7639.9|7649.4|7639.4|5
1607428780000|2020-12-08 11:59:40|7649.1|7639.1|7649.1|7639.1|7649.1|7639.1|7648.9|7638.9|3
1607428790000|2020-12-08 11:59:50|7649.4|7639.4|7650.1|7640.1|7650.1|7640.1|7649.4|7639.4|3
1607428800000|2020-12-08 12:00:00|7649.9|7639.9|7651.4|7641.4|7651.4|7641.4|7649.6|7639.6|6
1607428810000|2020-12-08 12:00:10|7651.9|7641.9|7652.6|7642.6|7652.6|7642.6|7651.9|7641.9|2
1607428820000|2020-12-08 12:00:20|7653.1|7643.1|7652.9|7642.9|7653.1|7643.1|7652.9|7642.9|2
1607428830000|2020-12-08 12:00:30|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1607428840000|2020-12-08 12:00:40|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|1
1607428850000|2020-12-08 12:00:50|7653.1|7643.1|7651.6|7641.6|7653.6|7643.6|7651.4|7641.4|7
1607428860000|2020-12-08 12:01:00|7651.4|7641.4|7652.6|7642.6|7652.6|7642.6|7651.1|7641.1|7
1607428870000|2020-12-08 12:01:10|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1607428900000|2020-12-08 12:01:40|7651.9|7641.9|7651.6|7641.6|7651.9|7641.9|7651.6|7641.6|2
1607428920000|2020-12-08 12:02:00|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1607428930000|2020-12-08 12:02:10|7650.6|7640.6|7649.9|7639.9|7650.6|7640.6|7649.9|7639.9|4
1607428940000|2020-12-08 12:02:20|7649.1|7639.1|7648.6|7638.6|7649.1|7639.1|7648.6|7638.6|2
1607428950000|2020-12-08 12:02:30|7648.9|7638.9|7650.4|7640.4|7650.4|7640.4|7648.9|7638.9|4
1607428960000|2020-12-08 12:02:40|7650.9|7640.9|7651.1|7641.1|7651.1|7641.1|7650.9|7640.9|2
1607428970000|2020-12-08 12:02:50|7650.9|7640.9|7650.6|7640.6|7650.9|7640.9|7650.6|7640.6|2
1607428980000|2020-12-08 12:03:00|7650.9|7640.9|7650.6|7640.6|7650.9|7640.9|7650.6|7640.6|2
1607428990000|2020-12-08 12:03:10|7650.9|7640.9|7651.6|7641.6|7651.6|7641.6|7650.9|7640.9|4
1607429000000|2020-12-08 12:03:20|7652.1|7642.1|7651.9|7641.9|7652.1|7642.1|7651.9|7641.9|2
1607429010000|2020-12-08 12:03:30|7651.6|7641.6|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|2
1607429020000|2020-12-08 12:03:40|7651.9|7641.9|7651.4|7641.4|7651.9|7641.9|7651.4|7641.4|2
1607429030000|2020-12-08 12:03:50|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1607429040000|2020-12-08 12:04:00|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|7652.1|7642.1|1
1607429050000|2020-12-08 12:04:10|7652.4|7642.4|7653.6|7643.6|7653.6|7643.6|7652.4|7642.4|5
1607429070000|2020-12-08 12:04:30|7653.9|7643.9|7653.6|7643.6|7654.1|7644.1|7653.6|7643.6|4
1607429080000|2020-12-08 12:04:40|7654.1|7644.1|7653.6|7643.6|7654.1|7644.1|7653.6|7643.6|2
1607429090000|2020-12-08 12:04:50|7653.4|7643.4|7651.6|7641.6|7653.4|7643.4|7651.6|7641.6|5
1607429100000|2020-12-08 12:05:00|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7650.6|7640.6|5
1607429140000|2020-12-08 12:05:40|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|7651.1|7641.1|1
1607429150000|2020-12-08 12:05:50|7650.9|7640.9|7651.4|7641.4|7651.4|7641.4|7650.9|7640.9|3
1607429160000|2020-12-08 12:06:00|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|1
1607429180000|2020-12-08 12:06:20|7651.4|7641.4|7650.4|7640.4|7651.4|7641.4|7650.4|7640.4|2
1607429190000|2020-12-08 12:06:30|7650.9|7640.9|7650.1|7640.1|7650.9|7640.9|7650.1|7640.1|3
1607429210000|2020-12-08 12:06:50|7650.6|7640.6|7648.1|7638.1|7650.6|7640.6|7648.1|7638.1|4
1607429220000|2020-12-08 12:07:00|7648.4|7638.4|7649.4|7639.4|7649.6|7639.6|7648.4|7638.4|3
1607429230000|2020-12-08 12:07:10|7649.6|7639.6|7649.6|7639.6|7649.6|7639.6|7649.4|7639.4|3
1607429240000|2020-12-08 12:07:20|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|7649.4|7639.4|1
1607429250000|2020-12-08 12:07:30|7649.1|7639.1|7649.1|7639.1|7649.1|7639.1|7649.1|7639.1|1
1607429260000|2020-12-08 12:07:40|7649.4|7639.4|7649.1|7639.1|7649.4|7639.4|7649.1|7639.1|2
1607429270000|2020-12-08 12:07:50|7649.4|7639.4|7649.6|7639.6|7649.6|7639.6|7649.4|7639.4|2
1607429280000|2020-12-08 12:08:00|7649.9|7639.9|7649.6|7639.6|7650.4|7640.4|7649.6|7639.6|5
1607429290000|2020-12-08 12:08:10|7649.4|7639.4|7647.6|7637.6|7649.4|7639.4|7647.4|7637.4|4
1607429310000|2020-12-08 12:08:30|7647.4|7637.4|7647.6|7637.6|7647.6|7637.6|7647.4|7637.4|2
1607429320000|2020-12-08 12:08:40|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|7647.9|7637.9|1
1607429350000|2020-12-08 12:09:10|7647.6|7637.6|7647.4|7637.4|7647.6|7637.6|7647.4|7637.4|2
1607429360000|2020-12-08 12:09:20|7647.1|7637.1|7646.6|7636.6|7647.1|7637.1|7646.6|7636.6|2
1607429370000|2020-12-08 12:09:30|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1607429390000|2020-12-08 12:09:50|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|1
1607429400000|2020-12-08 12:10:00|7646.9|7636.9|7647.6|7637.6|7647.6|7637.6|7646.9|7636.9|6
1607429410000|2020-12-08 12:10:10|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|1
1607429430000|2020-12-08 12:10:30|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|7647.6|7637.6|1
1607429440000|2020-12-08 12:10:40|7648.1|7638.1|7647.6|7637.6|7648.1|7638.1|7647.4|7637.4|5
1607429450000|2020-12-08 12:10:50|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|7647.4|7637.4|1
1607429480000|2020-12-08 12:11:20|7647.6|7637.6|7647.4|7637.4|7647.6|7637.6|7647.4|7637.4|2
1607429510000|2020-12-08 12:11:50|7647.1|7637.1|7645.6|7635.6|7647.1|7637.1|7645.6|7635.6|3
1607429520000|2020-12-08 12:12:00|7645.9|7635.9|7646.4|7636.4|7646.4|7636.4|7645.9|7635.9|2
1607429530000|2020-12-08 12:12:10|7646.1|7636.1|7645.9|7635.9|7646.1|7636.1|7645.9|7635.9|2
1607429550000|2020-12-08 12:12:30|7645.6|7635.6|7645.4|7635.4|7645.9|7635.9|7644.6|7634.6|4
1607429560000|2020-12-08 12:12:40|7645.9|7635.9|7645.4|7635.4|7645.9|7635.9|7645.4|7635.4|2
1607429580000|2020-12-08 12:13:00|7645.6|7635.6|7644.9|7634.9|7645.9|7635.9|7644.9|7634.9|6
1607429590000|2020-12-08 12:13:10|7644.6|7634.6|7643.6|7633.6|7644.6|7634.6|7643.6|7633.6|4
1607429600000|2020-12-08 12:13:20|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.4|7633.4|12
1607429610000|2020-12-08 12:13:30|7643.4|7633.4|7643.1|7633.1|7643.4|7633.4|7643.1|7633.1|2
1607429620000|2020-12-08 12:13:40|7642.9|7632.9|7642.4|7632.4|7642.9|7632.9|7642.4|7632.4|2
1607429630000|2020-12-08 12:13:50|7642.1|7632.1|7642.4|7632.4|7642.4|7632.4|7642.1|7632.1|2
1607429640000|2020-12-08 12:14:00|7642.1|7632.1|7640.6|7630.6|7642.1|7632.1|7640.6|7630.6|4
1607429650000|2020-12-08 12:14:10|7640.9|7630.9|7641.1|7631.1|7641.1|7631.1|7640.9|7630.9|2
1607429660000|2020-12-08 12:14:20|7640.9|7630.9|7641.1|7631.1|7641.4|7631.4|7640.6|7630.6|5
1607429670000|2020-12-08 12:14:30|7641.4|7631.4|7642.4|7632.4|7642.4|7632.4|7641.4|7631.4|4
1607429680000|2020-12-08 12:14:40|7641.9|7631.9|7641.4|7631.4|7641.9|7631.9|7641.1|7631.1|4
1607429690000|2020-12-08 12:14:50|7641.9|7631.9|7641.1|7631.1|7641.9|7631.9|7641.1|7631.1|3
1607429700000|2020-12-08 12:15:00|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|7640.9|7630.9|1
1607429710000|2020-12-08 12:15:10|7640.6|7630.6|7641.9|7631.9|7641.9|7631.9|7640.6|7630.6|4
1607429720000|2020-12-08 12:15:20|7642.1|7632.1|7642.6|7632.6|7642.9|7632.9|7642.1|7632.1|4
1607429730000|2020-12-08 12:15:30|7643.1|7633.1|7644.1|7634.1|7644.1|7634.1|7643.1|7633.1|4
1607429740000|2020-12-08 12:15:40|7643.9|7633.9|7643.9|7633.9|7644.6|7634.6|7643.9|7633.9|6
1607429750000|2020-12-08 12:15:50|7643.6|7633.6|7643.1|7633.1|7643.6|7633.6|7643.1|7633.1|3
1607429760000|2020-12-08 12:16:00|7642.6|7632.6|7643.9|7633.9|7643.9|7633.9|7642.6|7632.6|8
1607429770000|2020-12-08 12:16:10|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|7643.4|7633.4|1
1607429780000|2020-12-08 12:16:20|7643.1|7633.1|7643.4|7633.4|7643.4|7633.4|7643.1|7633.1|2
1607429790000|2020-12-08 12:16:30|7643.6|7633.6|7643.4|7633.4|7643.6|7633.6|7642.4|7632.4|6
1607429800000|2020-12-08 12:16:40|7643.1|7633.1|7643.4|7633.4|7643.4|7633.4|7642.9|7632.9|3
1607429810000|2020-12-08 12:16:50|7643.6|7633.6|7645.6|7635.6|7645.6|7635.6|7643.6|7633.6|5
1607429820000|2020-12-08 12:17:00|7645.9|7635.9|7645.9|7635.9|7646.6|7636.6|7645.9|7635.9|5
1607429830000|2020-12-08 12:17:10|7645.6|7635.6|7644.4|7634.4|7645.6|7635.6|7644.4|7634.4|8
1607429840000|2020-12-08 12:17:20|7644.6|7634.6|7643.6|7633.6|7644.9|7634.9|7643.6|7633.6|8
1607429860000|2020-12-08 12:17:40|7643.9|7633.9|7643.6|7633.6|7643.9|7633.9|7643.6|7633.6|2
1607429870000|2020-12-08 12:17:50|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|7643.9|7633.9|1
1607429900000|2020-12-08 12:18:20|7644.1|7634.1|7645.9|7635.9|7645.9|7635.9|7644.1|7634.1|5
1607429910000|2020-12-08 12:18:30|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|7646.9|7636.9|1
1607429920000|2020-12-08 12:18:40|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|7647.1|7637.1|1
1607429930000|2020-12-08 12:18:50|7647.4|7637.4|7647.6|7637.6|7647.9|7637.9|7647.4|7637.4|6
1607429940000|2020-12-08 12:19:00|7647.9|7637.9|7648.1|7638.1|7648.1|7638.1|7647.9|7637.9|2
1607429950000|2020-12-08 12:19:10|7647.9|7637.9|7648.4|7638.4|7648.4|7638.4|7647.9|7637.9|3
1607429970000|2020-12-08 12:19:30|7648.1|7638.1|7647.9|7637.9|7648.1|7638.1|7647.9|7637.9|2
1607429980000|2020-12-08 12:19:40|7648.1|7638.1|7648.9|7638.9|7648.9|7638.9|7648.1|7638.1|4
1607429990000|2020-12-08 12:19:50|7648.6|7638.6|7648.9|7638.9|7648.9|7638.9|7648.6|7638.6|4
1607430000000|2020-12-08 12:20:00|7649.1|7639.1|7650.4|7640.4|7650.4|7640.4|7649.1|7639.1|8
1607430010000|2020-12-08 12:20:10|7651.1|7641.1|7651.4|7641.4|7651.6|7641.6|7651.1|7641.1|5
1607430020000|2020-12-08 12:20:20|7651.6|7641.6|7650.6|7640.6|7651.6|7641.6|7650.6|7640.6|3
1607430030000|2020-12-08 12:20:30|7650.4|7640.4|7649.6|7639.6|7650.4|7640.4|7649.4|7639.4|6
1607430040000|2020-12-08 12:20:40|7649.9|7639.9|7649.6|7639.6|7649.9|7639.9|7649.6|7639.6|2
1607430050000|2020-12-08 12:20:50|7649.9|7639.9|7651.6|7641.6|7651.9|7641.9|7649.9|7639.9|5
1607430070000|2020-12-08 12:21:10|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|7651.9|7641.9|1
1607430090000|2020-12-08 12:21:30|7652.6|7642.6|7651.6|7641.6|7652.6|7642.6|7651.6|7641.6|3
1607430110000|2020-12-08 12:21:50|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|7651.4|7641.4|1
1607430140000|2020-12-08 12:22:20|7650.1|7640.1|7649.9|7639.9|7650.1|7640.1|7649.9|7639.9|2
1607430150000|2020-12-08 12:22:30|7649.6|7639.6|7649.4|7639.4|7649.6|7639.6|7649.4|7639.4|2
1607430160000|2020-12-08 12:22:40|7649.1|7639.1|7650.6|7640.6|7650.6|7640.6|7649.1|7639.1|5
1607430170000|2020-12-08 12:22:50|7650.4|7640.4|7651.4|7641.4|7651.4|7641.4|7650.4|7640.4|4
1607430180000|2020-12-08 12:23:00|7651.6|7641.6|7651.6|7641.6|7651.6|7641.6|7651.4|7641.4|3
1607430200000|2020-12-08 12:23:20|7651.9|7641.9|7652.6|7642.6|7652.6|7642.6|7651.9|7641.9|3
1607430220000|2020-12-08 12:23:40|7652.4|7642.4|7652.6|7642.6|7652.6|7642.6|7652.4|7642.4|2
1607430230000|2020-12-08 12:23:50|7652.9|7642.9|7653.4|7643.4|7653.4|7643.4|7652.9|7642.9|2
1607430240000|2020-12-08 12:24:00|7653.6|7643.6|7653.4|7643.4|7653.6|7643.6|7653.4|7643.4|2
1607430260000|2020-12-08 12:24:20|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|7653.1|7643.1|1
1607430290000|2020-12-08 12:24:50|7652.9|7642.9|7653.1|7643.1|7653.1|7643.1|7652.4|7642.4|5
1607430300000|2020-12-08 12:25:00|7653.4|7643.4|7655.6|7645.6|7655.6|7645.6|7653.4|7643.4|7
1607430310000|2020-12-08 12:25:10|7655.9|7645.9|7655.1|7645.1|7656.4|7646.4|7655.1|7645.1|7
1607430320000|2020-12-08 12:25:20|7654.4|7644.4|7654.9|7644.9|7655.1|7645.1|7654.4|7644.4|7
1607430330000|2020-12-08 12:25:30|7654.6|7644.6|7654.4|7644.4|7654.6|7644.6|7654.4|7644.4|2
1607430340000|2020-12-08 12:25:40|7654.1|7644.1|7653.6|7643.6|7654.1|7644.1|7653.1|7643.1|7
1607430350000|2020-12-08 12:25:50|7653.4|7643.4|7654.9|7644.9|7655.6|7645.6|7653.4|7643.4|7
1607430360000|2020-12-08 12:26:00|7655.1|7645.1|7654.9|7644.9|7655.9|7645.9|7654.9|7644.9|9
1607430370000|2020-12-08 12:26:10|7655.1|7645.1|7655.6|7645.6|7655.9|7645.9|7655.1|7645.1|7
1607430380000|2020-12-08 12:26:20|7655.4|7645.4|7655.9|7645.9|7656.4|7646.4|7655.4|7645.4|7
1607430390000|2020-12-08 12:26:30|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|7655.6|7645.6|1
1607430400000|2020-12-08 12:26:40|7655.9|7645.9|7656.6|7646.6|7657.1|7647.1|7655.9|7645.9|6
1607430410000|2020-12-08 12:26:50|7656.9|7646.9|7657.4|7647.4|7657.4|7647.4|7656.6|7646.6|6
1607430420000|2020-12-08 12:27:00|7657.1|7647.1|7657.9|7647.9|7658.1|7648.1|7657.1|7647.1|7
1607430440000|2020-12-08 12:27:20|7658.1|7648.1|7657.9|7647.9|7658.1|7648.1|7657.9|7647.9|2
1607430450000|2020-12-08 12:27:30|7657.6|7647.6|7657.4|7647.4|7657.6|7647.6|7656.9|7646.9|4
1607430460000|2020-12-08 12:27:40|7656.9|7646.9|7656.9|7646.9|7657.4|7647.4|7656.6|7646.6|7
1607430470000|2020-12-08 12:27:50|7657.1|7647.1|7657.9|7647.9|7657.9|7647.9|7657.1|7647.1|2
1607430490000|2020-12-08 12:28:10|7657.6|7647.6|7655.9|7645.9|7657.6|7647.6|7655.9|7645.9|5
1607430500000|2020-12-08 12:28:20|7655.6|7645.6|7654.9|7644.9|7655.6|7645.6|7654.6|7644.6|4
1607430510000|2020-12-08 12:28:30|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|7654.6|7644.6|1
1607430520000|2020-12-08 12:28:40|7654.4|7644.4|7653.6|7643.6|7654.4|7644.4|7653.6|7643.6|3
1607430540000|2020-12-08 12:29:00|7653.4|7643.4|7653.6|7643.6|7653.9|7643.9|7653.1|7643.1|5
1607430550000|2020-12-08 12:29:10|7653.4|7643.4|7652.9|7642.9|7653.4|7643.4|7652.6|7642.6|3
1607430560000|2020-12-08 12:29:20|7653.1|7643.1|7653.6|7643.6|7653.6|7643.6|7653.1|7643.1|3
1607430570000|2020-12-08 12:29:30|7654.1|7644.1|7654.1|7644.1|7654.6|7644.6|7653.9|7643.9|6
1607430580000|2020-12-08 12:29:40|7654.4|7644.4|7654.4|7644.4|7654.9|7644.9|7654.4|7644.4|3
1607430590000|2020-12-08 12:29:50|7654.1|7644.1|7653.9|7643.9|7654.4|7644.4|7653.6|7643.6|9
1607430600000|2020-12-08 12:30:00|7654.1|7644.1|7652.1|7642.1|7654.1|7644.1|7652.1|7642.1|7
1607430610000|2020-12-08 12:30:10|7651.9|7641.9|7651.6|7641.6|7651.9|7641.9|7650.4|7640.4|13
1607430620000|2020-12-08 12:30:20|7651.9|7641.9|7652.4|7642.4|7652.4|7642.4|7651.6|7641.6|4
1607430630000|2020-12-08 12:30:30|7652.1|7642.1|7651.6|7641.6|7652.1|7642.1|7651.6|7641.6|6
1607430640000|2020-12-08 12:30:40|7651.9|7641.9|7652.1|7642.1|7652.1|7642.1|7651.1|7641.1|6
1607430650000|2020-12-08 12:30:50|7652.4|7642.4|7653.4|7643.4|7653.9|7643.9|7651.9|7641.9|9
1607430660000|2020-12-08 12:31:00|7652.6|7642.6|7654.6|7644.6|7655.6|7645.6|7652.6|7642.6|8
1607430670000|2020-12-08 12:31:10|7654.9|7644.9|7654.1|7644.1|7654.9|7644.9|7654.1|7644.1|4
1607430680000|2020-12-08 12:31:20|7653.9|7643.9|7653.6|7643.6|7653.9|7643.9|7653.4|7643.4|3
1607430690000|2020-12-08 12:31:30|7652.9|7642.9|7652.1|7642.1|7653.1|7643.1|7651.9|7641.9|13
1607430700000|2020-12-08 12:31:40|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|7652.4|7642.4|1
1607430710000|2020-12-08 12:31:50|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|7652.6|7642.6|1
1607430720000|2020-12-08 12:32:00|7654.1|7644.1|7654.4|7644.4|7654.6|7644.6|7654.1|7644.1|5
1607430730000|2020-12-08 12:32:10|7654.1|7644.1|7652.4|7642.4|7654.1|7644.1|7652.4|7642.4|3
1607430740000|2020-12-08 12:32:20|7653.1|7643.1|7652.4|7642.4|7653.1|7643.1|7652.4|7642.4|3
1607430750000|2020-12-08 12:32:30|7652.6|7642.6|7652.1|7642.1|7652.6|7642.6|7652.1|7642.1|5
1607430760000|2020-12-08 12:32:40|7651.9|7641.9|7650.9|7640.9|7651.9|7641.9|7650.9|7640.9|7
1607430770000|2020-12-08 12:32:50|7648.9|7638.9|7650.1|7640.1|7650.1|7640.1|7648.6|7638.6|10
1607430780000|2020-12-08 12:33:00|7649.9|7639.9|7650.6|7640.6|7652.4|7642.4|7649.9|7639.9|12
1607430790000|2020-12-08 12:33:10|7649.9|7639.9|7649.9|7639.9|7649.9|7639.9|7649.1|7639.1|7
1607430800000|2020-12-08 12:33:20|7650.1|7640.1|7650.6|7640.6|7650.6|7640.6|7649.9|7639.9|10
1607430810000|2020-12-08 12:33:30|7650.4|7640.4|7650.1|7640.1|7650.4|7640.4|7649.6|7639.6|11
1607430820000|2020-12-08 12:33:40|7649.6|7639.6|7652.1|7642.1|7652.1|7642.1|7649.6|7639.6|10
1607430830000|2020-12-08 12:33:50|7652.4|7642.4|7651.9|7641.9|7653.4|7643.4|7651.6|7641.6|9
1607430840000|2020-12-08 12:34:00|7652.4|7642.4|7654.4|7644.4|7655.1|7645.1|7651.6|7641.6|15
1607430850000|2020-12-08 12:34:10|7654.6|7644.6|7656.9|7646.9|7657.4|7647.4|7654.4|7644.4|13
1607430860000|2020-12-08 12:34:20|7656.6|7646.6|7657.6|7647.6|7657.9|7647.9|7655.6|7645.6|9
1607430870000|2020-12-08 12:34:30|7657.4|7647.4|7656.4|7646.4|7657.6|7647.6|7656.4|7646.4|12
1607430880000|2020-12-08 12:34:40|7656.1|7646.1|7655.9|7645.9|7656.4|7646.4|7654.4|7644.4|8
1607430890000|2020-12-08 12:34:50|7655.6|7645.6|7656.6|7646.6|7656.6|7646.6|7654.6|7644.6|7
1607430900000|2020-12-08 12:35:00|7656.4|7646.4|7656.6|7646.6|7657.4|7647.4|7655.6|7645.6|11
1607430910000|2020-12-08 12:35:10|7656.4|7646.4|7656.1|7646.1|7656.6|7646.6|7655.9|7645.9|8
1607430920000|2020-12-08 12:35:20|7656.4|7646.4|7657.4|7647.4|7657.4|7647.4|7656.4|7646.4|4
1607430930000|2020-12-08 12:35:30|7657.1|7647.1|7657.1|7647.1|7657.6|7647.6|7656.9|7646.9|9
1607430940000|2020-12-08 12:35:40|7657.4|7647.4|7658.4|7648.4|7658.4|7648.4|7657.4|7647.4|6
1607430950000|2020-12-08 12:35:50|7658.6|7648.6|7658.6|7648.6|7658.6|7648.6|7658.1|7648.1|5
1607430960000|2020-12-08 12:36:00|7658.9|7648.9|7659.6|7649.6|7659.6|7649.6|7658.9|7648.9|4
1607430970000|2020-12-08 12:36:10|7659.9|7649.9|7659.9|7649.9|7660.1|7650.1|7659.9|7649.9|3
1607430980000|2020-12-08 12:36:20|7660.1|7650.1|7662.6|7652.6|7662.6|7652.6|7660.1|7650.1|13
1607430990000|2020-12-08 12:36:30|7662.4|7652.4|7662.1|7652.1|7662.6|7652.6|7662.1|7652.1|13
1607431000000|2020-12-08 12:36:40|7662.9|7652.9|7661.9|7651.9|7662.9|7652.9|7661.1|7651.1|7
1607431010000|2020-12-08 12:36:50|7661.6|7651.6|7661.4|7651.4|7662.4|7652.4|7660.9|7650.9|9
1607431020000|2020-12-08 12:37:00|7661.6|7651.6|7661.9|7651.9|7662.4|7652.4|7661.6|7651.6|7
1607431030000|2020-12-08 12:37:10|7662.1|7652.1|7662.4|7652.4|7662.6|7652.6|7661.9|7651.9|7
1607431040000|2020-12-08 12:37:20|7662.6|7652.6|7661.4|7651.4|7663.1|7653.1|7661.4|7651.4|9
1607431050000|2020-12-08 12:37:30|7661.6|7651.6|7660.1|7650.1|7661.6|7651.6|7660.1|7650.1|6
1607431060000|2020-12-08 12:37:40|7659.9|7649.9|7660.6|7650.6|7660.9|7650.9|7659.9|7649.9|9
1607431070000|2020-12-08 12:37:50|7660.4|7650.4|7660.4|7650.4|7660.4|7650.4|7660.1|7650.1|3
1607431080000|2020-12-08 12:38:00|7660.6|7650.6|7662.9|7652.9|7662.9|7652.9|7660.6|7650.6|9
1607431090000|2020-12-08 12:38:10|7662.6|7652.6|7660.6|7650.6|7662.6|7652.6|7660.6|7650.6|7
1607431100000|2020-12-08 12:38:20|7661.6|7651.6|7661.6|7651.6|7662.1|7652.1|7661.6|7651.6|5
1607431110000|2020-12-08 12:38:30|7661.9|7651.9|7662.9|7652.9|7663.1|7653.1|7661.9|7651.9|12
1607431120000|2020-12-08 12:38:40|7663.1|7653.1|7662.6|7652.6|7663.1|7653.1|7662.6|7652.6|3
1607431130000|2020-12-08 12:38:50|7662.9|7652.9|7662.4|7652.4|7662.9|7652.9|7662.4|7652.4|4
1607431140000|2020-12-08 12:39:00|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7662.1|7652.1|3
1607431150000|2020-12-08 12:39:10|7662.4|7652.4|7662.6|7652.6|7662.6|7652.6|7662.4|7652.4|2
1607431160000|2020-12-08 12:39:20|7662.4|7652.4|7661.9|7651.9|7662.4|7652.4|7661.6|7651.6|5
1607431170000|2020-12-08 12:39:30|7661.6|7651.6|7662.1|7652.1|7662.1|7652.1|7661.6|7651.6|3
1607431180000|2020-12-08 12:39:40|7662.4|7652.4|7662.4|7652.4|7662.6|7652.6|7662.4|7652.4|3
1607431190000|2020-12-08 12:39:50|7662.1|7652.1|7662.4|7652.4|7662.4|7652.4|7662.1|7652.1|4
1607431200000|2020-12-08 12:40:00|7662.1|7652.1|7662.4|7652.4|7662.4|7652.4|7662.1|7652.1|2
1607431220000|2020-12-08 12:40:20|7662.6|7652.6|7661.9|7651.9|7662.6|7652.6|7661.9|7651.9|4
1607431230000|2020-12-08 12:40:30|7662.1|7652.1|7660.6|7650.6|7662.1|7652.1|7660.6|7650.6|4
1607431240000|2020-12-08 12:40:40|7660.9|7650.9|7661.1|7651.1|7661.1|7651.1|7660.6|7650.6|4
1607431250000|2020-12-08 12:40:50|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|7660.9|7650.9|1
1607431260000|2020-12-08 12:41:00|7661.1|7651.1|7661.4|7651.4|7661.6|7651.6|7661.1|7651.1|4
1607431270000|2020-12-08 12:41:10|7661.1|7651.1|7661.9|7651.9|7661.9|7651.9|7661.1|7651.1|3
1607431280000|2020-12-08 12:41:20|7662.1|7652.1|7662.6|7652.6|7662.6|7652.6|7661.9|7651.9|5
1607431310000|2020-12-08 12:41:50|7662.9|7652.9|7665.4|7655.4|7665.4|7655.4|7662.4|7652.4|7
1607431320000|2020-12-08 12:42:00|7664.1|7654.1|7665.4|7655.4|7665.4|7655.4|7664.1|7654.1|6
1607431330000|2020-12-08 12:42:10|7665.1|7655.1|7665.1|7655.1|7665.6|7655.6|7665.1|7655.1|5
1607431340000|2020-12-08 12:42:20|7665.4|7655.4|7665.1|7655.1|7665.4|7655.4|7664.9|7654.9|4
1607431350000|2020-12-08 12:42:30|7665.4|7655.4|7665.6|7655.6|7665.6|7655.6|7665.1|7655.1|6
1607431360000|2020-12-08 12:42:40|7665.9|7655.9|7666.6|7656.6|7666.6|7656.6|7665.9|7655.9|3
1607431370000|2020-12-08 12:42:50|7666.9|7656.9|7666.4|7656.4|7666.9|7656.9|7665.9|7655.9|8
1607431380000|2020-12-08 12:43:00|7666.1|7656.1|7666.4|7656.4|7666.4|7656.4|7666.1|7656.1|2
1607431390000|2020-12-08 12:43:10|7666.6|7656.6|7666.4|7656.4|7666.6|7656.6|7666.4|7656.4|2
1607431400000|2020-12-08 12:43:20|7666.6|7656.6|7667.1|7657.1|7667.1|7657.1|7666.6|7656.6|3
1607431410000|2020-12-08 12:43:30|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|7667.4|7657.4|1
1607431420000|2020-12-08 12:43:40|7667.1|7657.1|7667.1|7657.1|7667.1|7657.1|7666.9|7656.9|3
1607431430000|2020-12-08 12:43:50|7667.4|7657.4|7666.4|7656.4|7667.6|7657.6|7666.4|7656.4|4
1607431440000|2020-12-08 12:44:00|7665.4|7655.4|7666.6|7656.6|7666.6|7656.6|7665.4|7655.4|5
1607431460000|2020-12-08 12:44:20|7666.4|7656.4|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|4
1607431470000|2020-12-08 12:44:30|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.4|7656.4|3
1607431480000|2020-12-08 12:44:40|7666.4|7656.4|7666.4|7656.4|7666.6|7656.6|7665.9|7655.9|8
1607431490000|2020-12-08 12:44:50|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.4|7656.4|3
1607431500000|2020-12-08 12:45:00|7665.9|7655.9|7666.4|7656.4|7666.4|7656.4|7665.9|7655.9|3
1607431510000|2020-12-08 12:45:10|7666.1|7656.1|7665.6|7655.6|7666.1|7656.1|7665.4|7655.4|5
1607431520000|2020-12-08 12:45:20|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|7665.4|7655.4|1
1607431530000|2020-12-08 12:45:30|7665.1|7655.1|7664.9|7654.9|7665.1|7655.1|7664.4|7654.4|4
1607431540000|2020-12-08 12:45:40|7665.1|7655.1|7668.1|7658.1|7668.1|7658.1|7665.1|7655.1|5
1607431550000|2020-12-08 12:45:50|7667.9|7657.9|7669.1|7659.1|7669.6|7659.6|7667.6|7657.6|9
1607431560000|2020-12-08 12:46:00|7668.9|7658.9|7668.1|7658.1|7668.9|7658.9|7668.1|7658.1|3
1607431570000|2020-12-08 12:46:10|7667.9|7657.9|7668.4|7658.4|7668.4|7658.4|7667.9|7657.9|2
1607431580000|2020-12-08 12:46:20|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.9|7657.9|2
1607431590000|2020-12-08 12:46:30|7667.4|7657.4|7667.6|7657.6|7667.6|7657.6|7667.4|7657.4|2
1607431600000|2020-12-08 12:46:40|7667.4|7657.4|7667.1|7657.1|7667.4|7657.4|7667.1|7657.1|2
1607431610000|2020-12-08 12:46:50|7666.9|7656.9|7668.1|7658.1|7668.1|7658.1|7666.9|7656.9|5
1607431620000|2020-12-08 12:47:00|7667.6|7657.6|7668.6|7658.6|7668.6|7658.6|7667.6|7657.6|6
1607431630000|2020-12-08 12:47:10|7668.4|7658.4|7668.4|7658.4|7668.4|7658.4|7667.9|7657.9|6
1607431640000|2020-12-08 12:47:20|7668.1|7658.1|7668.4|7658.4|7668.4|7658.4|7668.1|7658.1|2
1607431650000|2020-12-08 12:47:30|7668.1|7658.1|7666.4|7656.4|7668.1|7658.1|7666.4|7656.4|4
1607431660000|2020-12-08 12:47:40|7666.6|7656.6|7666.4|7656.4|7666.9|7656.9|7665.9|7655.9|6
1607431670000|2020-12-08 12:47:50|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|7666.6|7656.6|1
1607431680000|2020-12-08 12:48:00|7666.9|7656.9|7667.1|7657.1|7667.6|7657.6|7666.9|7656.9|7
1607431690000|2020-12-08 12:48:10|7667.4|7657.4|7668.4|7658.4|7669.6|7659.6|7667.4|7657.4|6
1607431700000|2020-12-08 12:48:20|7668.1|7658.1|7667.9|7657.9|7668.1|7658.1|7667.4|7657.4|10
1607431710000|2020-12-08 12:48:30|7668.1|7658.1|7669.9|7659.9|7669.9|7659.9|7667.9|7657.9|9
1607431720000|2020-12-08 12:48:40|7669.6|7659.6|7669.6|7659.6|7669.9|7659.9|7669.6|7659.6|3
1607431730000|2020-12-08 12:48:50|7669.9|7659.9|7669.6|7659.6|7670.1|7660.1|7669.6|7659.6|6
1607431740000|2020-12-08 12:49:00|7669.4|7659.4|7669.6|7659.6|7670.1|7660.1|7669.4|7659.4|5
1607431750000|2020-12-08 12:49:10|7669.4|7659.4|7667.6|7657.6|7669.4|7659.4|7667.6|7657.6|5
1607431760000|2020-12-08 12:49:20|7667.9|7657.9|7669.9|7659.9|7669.9|7659.9|7667.9|7657.9|6
1607431770000|2020-12-08 12:49:30|7670.1|7660.1|7669.9|7659.9|7671.1|7661.1|7669.6|7659.6|9
1607431780000|2020-12-08 12:49:40|7670.1|7660.1|7669.6|7659.6|7670.6|7660.6|7669.6|7659.6|6
1607431790000|2020-12-08 12:49:50|7669.9|7659.9|7670.6|7660.6|7670.6|7660.6|7669.9|7659.9|2
1607431800000|2020-12-08 12:50:00|7670.4|7660.4|7670.6|7660.6|7671.9|7661.9|7670.4|7660.4|8
1607431810000|2020-12-08 12:50:10|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|7670.4|7660.4|1
1607431820000|2020-12-08 12:50:20|7670.6|7660.6|7671.1|7661.1|7671.1|7661.1|7670.6|7660.6|2
1607431830000|2020-12-08 12:50:30|7670.9|7660.9|7671.1|7661.1|7671.1|7661.1|7670.9|7660.9|2
1607431840000|2020-12-08 12:50:40|7670.9|7660.9|7670.1|7660.1|7670.9|7660.9|7669.6|7659.6|7
1607431860000|2020-12-08 12:51:00|7669.9|7659.9|7669.4|7659.4|7669.9|7659.9|7669.4|7659.4|3
1607431870000|2020-12-08 12:51:10|7668.9|7658.9|7670.4|7660.4|7670.4|7660.4|7668.6|7658.6|5
1607431880000|2020-12-08 12:51:20|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.1|7660.1|4
1607431890000|2020-12-08 12:51:30|7669.9|7659.9|7670.1|7660.1|7670.1|7660.1|7669.9|7659.9|4
1607431900000|2020-12-08 12:51:40|7670.4|7660.4|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|2
1607431910000|2020-12-08 12:51:50|7670.9|7660.9|7671.4|7661.4|7671.4|7661.4|7670.9|7660.9|3
1607431940000|2020-12-08 12:52:20|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1607431950000|2020-12-08 12:52:30|7671.6|7661.6|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|2
1607431960000|2020-12-08 12:52:40|7671.1|7661.1|7671.6|7661.6|7671.6|7661.6|7670.9|7660.9|5
1607431970000|2020-12-08 12:52:50|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|7671.9|7661.9|1
1607431980000|2020-12-08 12:53:00|7672.1|7662.1|7673.1|7663.1|7673.1|7663.1|7671.9|7661.9|11
1607431990000|2020-12-08 12:53:10|7672.9|7662.9|7672.4|7662.4|7672.9|7662.9|7672.1|7662.1|5
1607432000000|2020-12-08 12:53:20|7672.1|7662.1|7672.1|7662.1|7672.4|7662.4|7672.1|7662.1|3
1607432010000|2020-12-08 12:53:30|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|7672.4|7662.4|1
1607432020000|2020-12-08 12:53:40|7672.1|7662.1|7672.1|7662.1|7672.6|7662.6|7672.1|7662.1|5
1607432030000|2020-12-08 12:53:50|7671.9|7661.9|7672.4|7662.4|7672.4|7662.4|7671.4|7661.4|5
1607432040000|2020-12-08 12:54:00|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|4
1607432050000|2020-12-08 12:54:10|7672.9|7662.9|7672.6|7662.6|7672.9|7662.9|7672.4|7662.4|3
1607432060000|2020-12-08 12:54:20|7672.4|7662.4|7671.9|7661.9|7672.6|7662.6|7671.9|7661.9|6
1607432070000|2020-12-08 12:54:30|7672.1|7662.1|7672.4|7662.4|7672.4|7662.4|7672.1|7662.1|2
1607432080000|2020-12-08 12:54:40|7672.9|7662.9|7672.4|7662.4|7673.1|7663.1|7672.4|7662.4|5
1607432090000|2020-12-08 12:54:50|7672.1|7662.1|7669.4|7659.4|7672.4|7662.4|7668.6|7658.6|13
1607432100000|2020-12-08 12:55:00|7669.6|7659.6|7669.4|7659.4|7670.4|7660.4|7668.9|7658.9|9
1607432110000|2020-12-08 12:55:10|7669.1|7659.1|7668.1|7658.1|7669.1|7659.1|7668.1|7658.1|8
1607432120000|2020-12-08 12:55:20|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|2
1607432130000|2020-12-08 12:55:30|7668.4|7658.4|7668.6|7658.6|7668.6|7658.6|7668.4|7658.4|2
1607432140000|2020-12-08 12:55:40|7668.4|7658.4|7670.4|7660.4|7670.4|7660.4|7667.6|7657.6|10
1607432150000|2020-12-08 12:55:50|7670.1|7660.1|7669.6|7659.6|7670.4|7660.4|7669.6|7659.6|5
1607432160000|2020-12-08 12:56:00|7669.1|7659.1|7669.4|7659.4|7669.4|7659.4|7669.1|7659.1|2
1607432170000|2020-12-08 12:56:10|7669.6|7659.6|7671.4|7661.4|7671.4|7661.4|7669.6|7659.6|5
1607432180000|2020-12-08 12:56:20|7671.1|7661.1|7671.1|7661.1|7672.6|7662.6|7670.9|7660.9|12
1607432190000|2020-12-08 12:56:30|7670.9|7660.9|7669.4|7659.4|7670.9|7660.9|7669.4|7659.4|4
1607432200000|2020-12-08 12:56:40|7669.6|7659.6|7669.1|7659.1|7670.4|7660.4|7669.1|7659.1|6
1607432210000|2020-12-08 12:56:50|7668.6|7658.6|7668.9|7658.9|7669.9|7659.9|7668.6|7658.6|7
1607432220000|2020-12-08 12:57:00|7668.6|7658.6|7667.9|7657.9|7668.6|7658.6|7667.9|7657.9|4
1607432230000|2020-12-08 12:57:10|7668.1|7658.1|7670.1|7660.1|7670.9|7660.9|7668.1|7658.1|6
1607432240000|2020-12-08 12:57:20|7670.4|7660.4|7671.1|7661.1|7671.1|7661.1|7670.4|7660.4|4
1607432250000|2020-12-08 12:57:30|7671.4|7661.4|7671.4|7661.4|7671.6|7661.6|7671.4|7661.4|3
1607432260000|2020-12-08 12:57:40|7670.9|7660.9|7670.4|7660.4|7670.9|7660.9|7670.4|7660.4|9
1607432270000|2020-12-08 12:57:50|7670.6|7660.6|7669.9|7659.9|7670.6|7660.6|7669.9|7659.9|7
1607432280000|2020-12-08 12:58:00|7669.6|7659.6|7669.9|7659.9|7669.9|7659.9|7668.9|7658.9|8
1607432290000|2020-12-08 12:58:10|7670.1|7660.1|7670.6|7660.6|7670.6|7660.6|7669.6|7659.6|8
1607432300000|2020-12-08 12:58:20|7670.1|7660.1|7671.1|7661.1|7671.4|7661.4|7669.9|7659.9|8
1607432310000|2020-12-08 12:58:30|7671.4|7661.4|7673.6|7663.6|7673.6|7663.6|7671.4|7661.4|7
1607432320000|2020-12-08 12:58:40|7673.4|7663.4|7673.6|7663.6|7673.9|7663.9|7673.4|7663.4|5
1607432330000|2020-12-08 12:58:50|7673.4|7663.4|7672.9|7662.9|7673.4|7663.4|7672.9|7662.9|6
1607432340000|2020-12-08 12:59:00|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7671.9|7661.9|8
1607432350000|2020-12-08 12:59:10|7673.1|7663.1|7672.6|7662.6|7673.1|7663.1|7672.4|7662.4|3
1607432360000|2020-12-08 12:59:20|7672.9|7662.9|7672.9|7662.9|7673.1|7663.1|7672.6|7662.6|7
1607432370000|2020-12-08 12:59:30|7673.1|7663.1|7672.9|7662.9|7673.1|7663.1|7672.9|7662.9|2
1607432380000|2020-12-08 12:59:40|7673.1|7663.1|7673.4|7663.4|7673.4|7663.4|7673.1|7663.1|2
1607432390000|2020-12-08 12:59:50|7673.1|7663.1|7674.9|7664.9|7674.9|7664.9|7673.1|7663.1|5
1607432400000|2020-12-08 13:00:00|7675.1|7665.1|7678.4|7668.4|7680.9|7670.9|7675.1|7665.1|24
1607432410000|2020-12-08 13:00:10|7678.1|7668.1|7682.1|7672.1|7682.1|7672.1|7677.6|7667.6|21
1607432420000|2020-12-08 13:00:20|7681.6|7671.6|7680.4|7670.4|7681.6|7671.6|7679.4|7669.4|13
1607432430000|2020-12-08 13:00:30|7680.6|7670.6|7679.9|7669.9|7681.6|7671.6|7678.6|7668.6|21
1607432440000|2020-12-08 13:00:40|7680.1|7670.1|7679.9|7669.9|7680.1|7670.1|7679.1|7669.1|7
1607432450000|2020-12-08 13:00:50|7680.1|7670.1|7681.1|7671.1|7681.6|7671.6|7679.9|7669.9|11
1607432460000|2020-12-08 13:01:00|7680.4|7670.4|7680.4|7670.4|7680.4|7670.4|7679.1|7669.1|15
1607432470000|2020-12-08 13:01:10|7680.6|7670.6|7678.1|7668.1|7680.6|7670.6|7676.1|7666.1|12
1607432480000|2020-12-08 13:01:20|7678.4|7668.4|7677.6|7667.6|7679.1|7669.1|7676.1|7666.1|18
1607432490000|2020-12-08 13:01:30|7677.9|7667.9|7681.6|7671.6|7681.6|7671.6|7677.9|7667.9|17
1607432500000|2020-12-08 13:01:40|7681.9|7671.9|7682.4|7672.4|7683.6|7673.6|7681.6|7671.6|21
1607432510000|2020-12-08 13:01:50|7682.6|7672.6|7682.4|7672.4|7682.9|7672.9|7682.4|7672.4|5
1607432520000|2020-12-08 13:02:00|7681.6|7671.6|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|6
1607432530000|2020-12-08 13:02:10|7682.4|7672.4|7680.9|7670.9|7682.4|7672.4|7680.1|7670.1|18
1607432540000|2020-12-08 13:02:20|7681.1|7671.1|7682.6|7672.6|7683.1|7673.1|7680.9|7670.9|8
1607432550000|2020-12-08 13:02:30|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|5
1607432560000|2020-12-08 13:02:40|7684.4|7674.4|7683.6|7673.6|7684.6|7674.6|7683.4|7673.4|6
1607432570000|2020-12-08 13:02:50|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|9
1607432580000|2020-12-08 13:03:00|7684.4|7674.4|7681.6|7671.6|7684.6|7674.6|7681.6|7671.6|16
1607432590000|2020-12-08 13:03:10|7681.9|7671.9|7682.6|7672.6|7682.6|7672.6|7680.1|7670.1|11
1607432600000|2020-12-08 13:03:20|7682.4|7672.4|7682.1|7672.1|7682.4|7672.4|7680.6|7670.6|12
1607432610000|2020-12-08 13:03:30|7681.4|7671.4|7682.9|7672.9|7682.9|7672.9|7681.4|7671.4|14
1607432620000|2020-12-08 13:03:40|7682.6|7672.6|7682.1|7672.1|7683.1|7673.1|7682.1|7672.1|8
1607432630000|2020-12-08 13:03:50|7681.9|7671.9|7682.1|7672.1|7682.1|7672.1|7681.9|7671.9|2
1607432640000|2020-12-08 13:04:00|7682.6|7672.6|7684.6|7674.6|7684.9|7674.9|7682.4|7672.4|19
1607432650000|2020-12-08 13:04:10|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7684.1|7674.1|8
1607432660000|2020-12-08 13:04:20|7684.4|7674.4|7684.6|7674.6|7685.9|7675.9|7684.4|7674.4|12
1607432670000|2020-12-08 13:04:30|7684.9|7674.9|7685.9|7675.9|7686.6|7676.6|7684.1|7674.1|11
1607432680000|2020-12-08 13:04:40|7686.1|7676.1|7688.6|7678.6|7688.6|7678.6|7685.9|7675.9|10
1607432690000|2020-12-08 13:04:50|7688.4|7678.4|7683.9|7673.9|7688.6|7678.6|7683.9|7673.9|13
1607432700000|2020-12-08 13:05:00|7683.4|7673.4|7681.1|7671.1|7683.4|7673.4|7680.9|7670.9|11
1607432710000|2020-12-08 13:05:10|7681.4|7671.4|7680.1|7670.1|7682.6|7672.6|7680.1|7670.1|12
1607432720000|2020-12-08 13:05:20|7680.4|7670.4|7677.9|7667.9|7680.4|7670.4|7677.4|7667.4|19
1607432730000|2020-12-08 13:05:30|7678.1|7668.1|7677.6|7667.6|7679.6|7669.6|7676.9|7666.9|14
1607432740000|2020-12-08 13:05:40|7677.4|7667.4|7676.1|7666.1|7677.4|7667.4|7675.9|7665.9|16
1607432750000|2020-12-08 13:05:50|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7675.4|7665.4|15
1607432760000|2020-12-08 13:06:00|7676.4|7666.4|7679.6|7669.6|7679.6|7669.6|7676.4|7666.4|22
1607432770000|2020-12-08 13:06:10|7679.4|7669.4|7678.6|7668.6|7679.9|7669.9|7678.1|7668.1|17
1607432780000|2020-12-08 13:06:20|7678.4|7668.4|7680.1|7670.1|7680.1|7670.1|7678.1|7668.1|18
1607432790000|2020-12-08 13:06:30|7679.6|7669.6|7677.4|7667.4|7679.6|7669.6|7677.1|7667.1|13
1607432800000|2020-12-08 13:06:40|7677.6|7667.6|7678.4|7668.4|7678.4|7668.4|7677.6|7667.6|7
1607432810000|2020-12-08 13:06:50|7678.1|7668.1|7674.9|7664.9|7678.1|7668.1|7674.1|7664.1|20
1607432820000|2020-12-08 13:07:00|7674.4|7664.4|7671.9|7661.9|7674.4|7664.4|7671.9|7661.9|21
1607432830000|2020-12-08 13:07:10|7671.6|7661.6|7672.1|7662.1|7672.1|7662.1|7670.6|7660.6|13
1607432840000|2020-12-08 13:07:20|7672.4|7662.4|7674.1|7664.1|7674.4|7664.4|7672.1|7662.1|11
1607432850000|2020-12-08 13:07:30|7673.9|7663.9|7673.1|7663.1|7674.1|7664.1|7672.9|7662.9|17
1607432860000|2020-12-08 13:07:40|7672.9|7662.9|7668.6|7658.6|7673.1|7663.1|7668.6|7658.6|18
1607432870000|2020-12-08 13:07:50|7668.9|7658.9|7668.6|7658.6|7669.9|7659.9|7667.6|7657.6|19
1607432880000|2020-12-08 13:08:00|7668.9|7658.9|7669.1|7659.1|7669.1|7659.1|7668.1|7658.1|17
1607432890000|2020-12-08 13:08:10|7668.9|7658.9|7669.6|7659.6|7671.4|7661.4|7668.9|7658.9|16
1607432900000|2020-12-08 13:08:20|7669.9|7659.9|7669.1|7659.1|7669.9|7659.9|7666.1|7656.1|23
1607432910000|2020-12-08 13:08:30|7668.9|7658.9|7667.1|7657.1|7669.1|7659.1|7667.1|7657.1|14
1607432920000|2020-12-08 13:08:40|7666.9|7656.9|7661.9|7651.9|7667.4|7657.4|7661.1|7651.1|19
1607432930000|2020-12-08 13:08:50|7661.6|7651.6|7664.4|7654.4|7665.1|7655.1|7661.6|7651.6|15
1607432940000|2020-12-08 13:09:00|7664.6|7654.6|7666.4|7656.4|7666.4|7656.4|7664.6|7654.6|14
1607432950000|2020-12-08 13:09:10|7666.1|7656.1|7663.4|7653.4|7667.9|7657.9|7662.6|7652.6|24
1607432960000|2020-12-08 13:09:20|7663.6|7653.6|7668.4|7658.4|7668.6|7658.6|7663.6|7653.6|20
1607432970000|2020-12-08 13:09:30|7668.1|7658.1|7670.6|7660.6|7670.9|7660.9|7667.6|7657.6|20
1607432980000|2020-12-08 13:09:40|7669.6|7659.6|7669.9|7659.9|7672.6|7662.6|7669.6|7659.6|20
1607432990000|2020-12-08 13:09:50|7670.1|7660.1|7671.6|7661.6|7671.6|7661.6|7670.1|7660.1|8
1607433000000|2020-12-08 13:10:00|7671.9|7661.9|7675.9|7665.9|7676.1|7666.1|7670.9|7660.9|17
1607433010000|2020-12-08 13:10:10|7675.6|7665.6|7677.4|7667.4|7677.6|7667.6|7675.4|7665.4|15
1607433020000|2020-12-08 13:10:20|7677.1|7667.1|7674.4|7664.4|7677.1|7667.1|7674.4|7664.4|20
1607433030000|2020-12-08 13:10:30|7674.1|7664.1|7675.1|7665.1|7675.6|7665.6|7674.1|7664.1|7
1607433040000|2020-12-08 13:10:40|7674.9|7664.9|7672.4|7662.4|7674.9|7664.9|7672.4|7662.4|14
1607433050000|2020-12-08 13:10:50|7672.9|7662.9|7671.4|7661.4|7672.9|7662.9|7671.1|7661.1|7
1607433060000|2020-12-08 13:11:00|7670.9|7660.9|7672.4|7662.4|7672.9|7662.9|7669.9|7659.9|18
1607433070000|2020-12-08 13:11:10|7672.9|7662.9|7674.9|7664.9|7674.9|7664.9|7672.6|7662.6|13
1607433080000|2020-12-08 13:11:20|7675.1|7665.1|7676.4|7666.4|7676.4|7666.4|7675.1|7665.1|11
1607433090000|2020-12-08 13:11:30|7676.6|7666.6|7676.1|7666.1|7676.6|7666.6|7675.4|7665.4|10
1607433100000|2020-12-08 13:11:40|7675.9|7665.9|7677.1|7667.1|7677.1|7667.1|7675.9|7665.9|11
1607433110000|2020-12-08 13:11:50|7677.4|7667.4|7673.1|7663.1|7677.6|7667.6|7673.1|7663.1|20
1607433120000|2020-12-08 13:12:00|7672.9|7662.9|7672.4|7662.4|7672.9|7662.9|7670.1|7660.1|22
1607433130000|2020-12-08 13:12:10|7672.6|7662.6|7669.9|7659.9|7672.6|7662.6|7669.9|7659.9|8
1607433140000|2020-12-08 13:12:20|7670.4|7660.4|7671.1|7661.1|7671.6|7661.6|7670.1|7660.1|11
1607433150000|2020-12-08 13:12:30|7671.4|7661.4|7670.9|7660.9|7671.6|7661.6|7670.4|7660.4|11
1607433160000|2020-12-08 13:12:40|7670.6|7660.6|7675.4|7665.4|7675.6|7665.6|7670.6|7660.6|15
1607433170000|2020-12-08 13:12:50|7675.6|7665.6|7676.4|7666.4|7676.9|7666.9|7675.6|7665.6|9
1607433180000|2020-12-08 13:13:00|7676.1|7666.1|7675.1|7665.1|7676.6|7666.6|7675.1|7665.1|7
1607433190000|2020-12-08 13:13:10|7675.4|7665.4|7674.9|7664.9|7675.9|7665.9|7674.9|7664.9|12
1607433200000|2020-12-08 13:13:20|7674.6|7664.6|7673.9|7663.9|7674.9|7664.9|7673.6|7663.6|7
1607433210000|2020-12-08 13:13:30|7673.6|7663.6|7672.9|7662.9|7673.6|7663.6|7672.9|7662.9|11
1607433220000|2020-12-08 13:13:40|7672.6|7662.6|7672.1|7662.1|7673.1|7663.1|7670.6|7660.6|14
1607433230000|2020-12-08 13:13:50|7672.4|7662.4|7675.1|7665.1|7675.1|7665.1|7672.4|7662.4|15
1607433240000|2020-12-08 13:14:00|7674.9|7664.9|7671.6|7661.6|7674.9|7664.9|7671.6|7661.6|13
1607433250000|2020-12-08 13:14:10|7671.9|7661.9|7673.6|7663.6|7673.6|7663.6|7671.1|7661.1|22
1607433260000|2020-12-08 13:14:20|7673.4|7663.4|7671.9|7661.9|7673.6|7663.6|7671.9|7661.9|9
1607433270000|2020-12-08 13:14:30|7671.6|7661.6|7671.6|7661.6|7671.6|7661.6|7670.9|7660.9|9
1607433280000|2020-12-08 13:14:40|7671.9|7661.9|7670.1|7660.1|7673.9|7663.9|7668.1|7658.1|20
1607433290000|2020-12-08 13:14:50|7670.4|7660.4|7671.6|7661.6|7671.9|7661.9|7670.1|7660.1|9
1607433300000|2020-12-08 13:15:00|7671.9|7661.9|7670.6|7660.6|7672.6|7662.6|7670.6|7660.6|13
1607433310000|2020-12-08 13:15:10|7670.9|7660.9|7671.4|7661.4|7673.1|7663.1|7670.9|7660.9|15
1607433320000|2020-12-08 13:15:20|7671.1|7661.1|7671.1|7661.1|7671.6|7661.6|7670.6|7660.6|18
1607433330000|2020-12-08 13:15:30|7670.9|7660.9|7669.6|7659.6|7671.4|7661.4|7669.4|7659.4|14
1607433340000|2020-12-08 13:15:40|7669.4|7659.4|7669.9|7659.9|7669.9|7659.9|7669.1|7659.1|14
1607433350000|2020-12-08 13:15:50|7670.9|7660.9|7670.6|7660.6|7671.6|7661.6|7670.4|7660.4|9
1607433360000|2020-12-08 13:16:00|7670.4|7660.4|7669.6|7659.6|7670.4|7660.4|7668.9|7658.9|13
1607433370000|2020-12-08 13:16:10|7669.9|7659.9|7671.9|7661.9|7671.9|7661.9|7669.4|7659.4|15
1607433380000|2020-12-08 13:16:20|7671.4|7661.4|7671.1|7661.1|7671.6|7661.6|7670.4|7660.4|16
1607433390000|2020-12-08 13:16:30|7671.4|7661.4|7674.1|7664.1|7674.1|7664.1|7670.6|7660.6|11
1607433400000|2020-12-08 13:16:40|7673.6|7663.6|7676.1|7666.1|7676.6|7666.6|7672.6|7662.6|13
1607433410000|2020-12-08 13:16:50|7676.6|7666.6|7675.9|7665.9|7677.1|7667.1|7675.4|7665.4|16
1607433420000|2020-12-08 13:17:00|7675.6|7665.6|7675.1|7665.1|7675.6|7665.6|7675.1|7665.1|10
1607433430000|2020-12-08 13:17:10|7675.4|7665.4|7675.9|7665.9|7676.1|7666.1|7675.1|7665.1|9
1607433440000|2020-12-08 13:17:20|7676.1|7666.1|7677.9|7667.9|7678.9|7668.9|7676.1|7666.1|16
1607433450000|2020-12-08 13:17:30|7678.1|7668.1|7677.1|7667.1|7678.1|7668.1|7677.1|7667.1|4
1607433460000|2020-12-08 13:17:40|7677.4|7667.4|7676.4|7666.4|7677.4|7667.4|7674.9|7664.9|9
1607433470000|2020-12-08 13:17:50|7676.6|7666.6|7678.6|7668.6|7678.9|7668.9|7676.6|7666.6|11
1607433480000|2020-12-08 13:18:00|7678.9|7668.9|7677.4|7667.4|7678.9|7668.9|7677.4|7667.4|13
1607433490000|2020-12-08 13:18:10|7676.9|7666.9|7677.1|7667.1|7677.6|7667.6|7676.6|7666.6|10
1607433500000|2020-12-08 13:18:20|7677.6|7667.6|7676.1|7666.1|7677.6|7667.6|7675.9|7665.9|8
1607433510000|2020-12-08 13:18:30|7676.4|7666.4|7678.4|7668.4|7678.6|7668.6|7676.4|7666.4|8
1607433520000|2020-12-08 13:18:40|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|7678.6|7668.6|1
1607433530000|2020-12-08 13:18:50|7677.9|7667.9|7677.6|7667.6|7677.9|7667.9|7677.1|7667.1|6
1607433540000|2020-12-08 13:19:00|7677.4|7667.4|7675.6|7665.6|7677.4|7667.4|7675.1|7665.1|11
1607433550000|2020-12-08 13:19:10|7675.4|7665.4|7676.6|7666.6|7676.6|7666.6|7675.4|7665.4|11
1607433560000|2020-12-08 13:19:20|7676.9|7666.9|7677.1|7667.1|7677.6|7667.6|7676.9|7666.9|10
1607433570000|2020-12-08 13:19:30|7677.4|7667.4|7678.6|7668.6|7678.9|7668.9|7677.4|7667.4|16
1607433580000|2020-12-08 13:19:40|7678.4|7668.4|7681.1|7671.1|7681.4|7671.4|7678.4|7668.4|12
1607433590000|2020-12-08 13:19:50|7680.6|7670.6|7681.6|7671.6|7682.1|7672.1|7680.6|7670.6|11
1607433600000|2020-12-08 13:20:00|7681.9|7671.9|7681.6|7671.6|7682.9|7672.9|7680.6|7670.6|23
1607433610000|2020-12-08 13:20:10|7681.1|7671.1|7683.4|7673.4|7683.9|7673.9|7681.1|7671.1|19
1607433620000|2020-12-08 13:20:20|7683.1|7673.1|7684.4|7674.4|7684.4|7674.4|7682.6|7672.6|17
1607433630000|2020-12-08 13:20:30|7684.1|7674.1|7684.9|7674.9|7686.1|7676.1|7683.9|7673.9|18
1607433640000|2020-12-08 13:20:40|7685.1|7675.1|7686.1|7676.1|7686.1|7676.1|7684.6|7674.6|13
1607433650000|2020-12-08 13:20:50|7686.4|7676.4|7685.9|7675.9|7686.9|7676.9|7685.4|7675.4|12
1607433660000|2020-12-08 13:21:00|7685.6|7675.6|7684.1|7674.1|7685.6|7675.6|7683.4|7673.4|21
1607433670000|2020-12-08 13:21:10|7683.9|7673.9|7683.9|7673.9|7684.1|7674.1|7683.4|7673.4|7
1607433680000|2020-12-08 13:21:20|7683.4|7673.4|7685.4|7675.4|7685.9|7675.9|7683.4|7673.4|18
1607433690000|2020-12-08 13:21:30|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|3
1607433700000|2020-12-08 13:21:40|7685.4|7675.4|7683.9|7673.9|7685.6|7675.6|7683.9|7673.9|10
1607433710000|2020-12-08 13:21:50|7683.6|7673.6|7684.1|7674.1|7684.1|7674.1|7682.6|7672.6|20
1607433720000|2020-12-08 13:22:00|7683.9|7673.9|7685.6|7675.6|7685.6|7675.6|7683.1|7673.1|14
1607433730000|2020-12-08 13:22:10|7685.9|7675.9|7686.6|7676.6|7686.9|7676.9|7685.9|7675.9|8
1607433740000|2020-12-08 13:22:20|7686.4|7676.4|7687.6|7677.6|7687.6|7677.6|7686.4|7676.4|11
1607433750000|2020-12-08 13:22:30|7687.9|7677.9|7688.4|7678.4|7688.9|7678.9|7687.9|7677.9|10
1607433760000|2020-12-08 13:22:40|7687.9|7677.9|7688.6|7678.6|7690.1|7680.1|7687.9|7677.9|15
1607433770000|2020-12-08 13:22:50|7688.9|7678.9|7686.6|7676.6|7689.1|7679.1|7686.6|7676.6|20
1607433780000|2020-12-08 13:23:00|7686.9|7676.9|7685.6|7675.6|7687.1|7677.1|7685.4|7675.4|19
1607433790000|2020-12-08 13:23:10|7685.4|7675.4|7686.1|7676.1|7687.4|7677.4|7684.6|7674.6|17
1607433800000|2020-12-08 13:23:20|7685.9|7675.9|7685.6|7675.6|7686.9|7676.9|7685.6|7675.6|10
1607433810000|2020-12-08 13:23:30|7685.9|7675.9|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|9
1607433820000|2020-12-08 13:23:40|7685.4|7675.4|7685.4|7675.4|7685.6|7675.6|7684.1|7674.1|15
1607433830000|2020-12-08 13:23:50|7685.6|7675.6|7687.1|7677.1|7687.1|7677.1|7685.4|7675.4|11
1607433840000|2020-12-08 13:24:00|7687.4|7677.4|7689.6|7679.6|7689.9|7679.9|7687.4|7677.4|17
1607433850000|2020-12-08 13:24:10|7689.4|7679.4|7689.9|7679.9|7690.6|7680.6|7689.1|7679.1|13
1607433860000|2020-12-08 13:24:20|7689.6|7679.6|7690.9|7680.9|7690.9|7680.9|7689.4|7679.4|15
1607433870000|2020-12-08 13:24:30|7690.6|7680.6|7689.9|7679.9|7690.6|7680.6|7689.9|7679.9|7
1607433880000|2020-12-08 13:24:40|7689.6|7679.6|7689.1|7679.1|7689.9|7679.9|7688.4|7678.4|14
1607433890000|2020-12-08 13:24:50|7688.9|7678.9|7690.9|7680.9|7691.1|7681.1|7688.6|7678.6|12
1607433900000|2020-12-08 13:25:00|7691.1|7681.1|7688.9|7678.9|7691.4|7681.4|7688.9|7678.9|10
1607433910000|2020-12-08 13:25:10|7689.1|7679.1|7689.9|7679.9|7689.9|7679.9|7688.9|7678.9|14
1607433920000|2020-12-08 13:25:20|7689.6|7679.6|7688.6|7678.6|7690.6|7680.6|7688.4|7678.4|17
1607433930000|2020-12-08 13:25:30|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|3
1607433940000|2020-12-08 13:25:40|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7688.1|7678.1|2
1607433950000|2020-12-08 13:25:50|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.6|7678.6|5
1607433960000|2020-12-08 13:26:00|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7687.9|7677.9|5
1607433970000|2020-12-08 13:26:10|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.4|7678.4|7
1607433980000|2020-12-08 13:26:20|7689.4|7679.4|7688.6|7678.6|7689.4|7679.4|7688.6|7678.6|4
1607433990000|2020-12-08 13:26:30|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|4
1607434000000|2020-12-08 13:26:40|7688.4|7678.4|7686.6|7676.6|7688.6|7678.6|7685.6|7675.6|14
1607434010000|2020-12-08 13:26:50|7686.9|7676.9|7686.4|7676.4|7687.6|7677.6|7685.6|7675.6|8
1607434020000|2020-12-08 13:27:00|7685.9|7675.9|7685.4|7675.4|7686.4|7676.4|7685.4|7675.4|10
1607434030000|2020-12-08 13:27:10|7685.1|7675.1|7685.6|7675.6|7686.4|7676.4|7683.9|7673.9|18
1607434040000|2020-12-08 13:27:20|7685.9|7675.9|7685.6|7675.6|7685.9|7675.9|7684.6|7674.6|9
1607434050000|2020-12-08 13:27:30|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7684.6|7674.6|9
1607434070000|2020-12-08 13:27:50|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7684.9|7674.9|8
1607434080000|2020-12-08 13:28:00|7685.4|7675.4|7684.9|7674.9|7685.4|7675.4|7683.6|7673.6|9
1607434090000|2020-12-08 13:28:10|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|2
1607434100000|2020-12-08 13:28:20|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.1|7673.1|5
1607434110000|2020-12-08 13:28:30|7684.1|7674.1|7682.9|7672.9|7684.1|7674.1|7682.6|7672.6|7
1607434120000|2020-12-08 13:28:40|7682.4|7672.4|7681.9|7671.9|7682.9|7672.9|7681.6|7671.6|6
1607434130000|2020-12-08 13:28:50|7682.4|7672.4|7681.1|7671.1|7682.4|7672.4|7681.1|7671.1|11
1607434140000|2020-12-08 13:29:00|7681.4|7671.4|7682.1|7672.1|7682.4|7672.4|7681.4|7671.4|6
1607434150000|2020-12-08 13:29:10|7682.4|7672.4|7683.6|7673.6|7683.6|7673.6|7682.4|7672.4|7
1607434160000|2020-12-08 13:29:20|7683.9|7673.9|7685.1|7675.1|7685.1|7675.1|7683.9|7673.9|9
1607434170000|2020-12-08 13:29:30|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.9|7674.9|2
1607434180000|2020-12-08 13:29:40|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1607434190000|2020-12-08 13:29:50|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7683.6|7673.6|13
1607434200000|2020-12-08 13:30:00|7684.4|7674.4|7684.9|7674.9|7685.4|7675.4|7684.1|7674.1|13
1607434210000|2020-12-08 13:30:10|7684.6|7674.6|7681.9|7671.9|7685.1|7675.1|7681.6|7671.6|19
1607434220000|2020-12-08 13:30:20|7681.6|7671.6|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|6
1607434230000|2020-12-08 13:30:30|7682.6|7672.6|7682.4|7672.4|7683.1|7673.1|7682.1|7672.1|15
1607434240000|2020-12-08 13:30:40|7682.1|7672.1|7683.1|7673.1|7683.1|7673.1|7681.1|7671.1|19
1607434250000|2020-12-08 13:30:50|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7682.1|7672.1|10
1607434260000|2020-12-08 13:31:00|7681.9|7671.9|7681.6|7671.6|7681.9|7671.9|7680.9|7670.9|7
1607434270000|2020-12-08 13:31:10|7681.4|7671.4|7682.1|7672.1|7682.1|7672.1|7680.9|7670.9|5
1607434280000|2020-12-08 13:31:20|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7682.1|7672.1|9
1607434290000|2020-12-08 13:31:30|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.6|7672.6|3
1607434300000|2020-12-08 13:31:40|7682.6|7672.6|7681.1|7671.1|7682.6|7672.6|7680.9|7670.9|3
1607434310000|2020-12-08 13:31:50|7680.9|7670.9|7681.9|7671.9|7681.9|7671.9|7680.9|7670.9|8
1607434320000|2020-12-08 13:32:00|7682.1|7672.1|7683.1|7673.1|7683.4|7673.4|7681.9|7671.9|5
1607434330000|2020-12-08 13:32:10|7683.4|7673.4|7685.1|7675.1|7685.1|7675.1|7683.4|7673.4|7
1607434340000|2020-12-08 13:32:20|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7684.6|7674.6|6
1607434350000|2020-12-08 13:32:30|7685.6|7675.6|7684.9|7674.9|7686.1|7676.1|7684.9|7674.9|10
1607434360000|2020-12-08 13:32:40|7685.1|7675.1|7685.9|7675.9|7686.1|7676.1|7685.1|7675.1|5
1607434370000|2020-12-08 13:32:50|7685.6|7675.6|7684.6|7674.6|7685.6|7675.6|7684.6|7674.6|4
1607434380000|2020-12-08 13:33:00|7684.4|7674.4|7684.1|7674.1|7685.6|7675.6|7684.1|7674.1|9
1607434390000|2020-12-08 13:33:10|7683.9|7673.9|7684.9|7674.9|7684.9|7674.9|7683.9|7673.9|5
1607434400000|2020-12-08 13:33:20|7684.6|7674.6|7684.4|7674.4|7684.9|7674.9|7684.4|7674.4|4
1607434410000|2020-12-08 13:33:30|7683.4|7673.4|7684.6|7674.6|7684.9|7674.9|7683.4|7673.4|7
1607434420000|2020-12-08 13:33:40|7684.1|7674.1|7685.4|7675.4|7685.4|7675.4|7684.1|7674.1|6
1607434430000|2020-12-08 13:33:50|7685.6|7675.6|7685.1|7675.1|7685.6|7675.6|7684.6|7674.6|11
1607434440000|2020-12-08 13:34:00|7685.4|7675.4|7685.6|7675.6|7685.6|7675.6|7685.4|7675.4|2
1607434450000|2020-12-08 13:34:10|7685.9|7675.9|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|9
1607434460000|2020-12-08 13:34:20|7686.6|7676.6|7688.4|7678.4|7688.6|7678.6|7686.6|7676.6|12
1607434470000|2020-12-08 13:34:30|7688.1|7678.1|7686.9|7676.9|7688.4|7678.4|7686.6|7676.6|9
1607434480000|2020-12-08 13:34:40|7687.1|7677.1|7685.6|7675.6|7687.1|7677.1|7684.6|7674.6|11
1607434490000|2020-12-08 13:34:50|7685.4|7675.4|7684.6|7674.6|7685.4|7675.4|7684.4|7674.4|7
1607434500000|2020-12-08 13:35:00|7684.9|7674.9|7685.6|7675.6|7685.6|7675.6|7684.9|7674.9|8
1607434510000|2020-12-08 13:35:10|7685.9|7675.9|7684.4|7674.4|7686.1|7676.1|7684.1|7674.1|10
1607434520000|2020-12-08 13:35:20|7684.1|7674.1|7682.1|7672.1|7684.1|7674.1|7682.1|7672.1|7
1607434530000|2020-12-08 13:35:30|7682.4|7672.4|7683.9|7673.9|7684.1|7674.1|7682.4|7672.4|10
1607434540000|2020-12-08 13:35:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1607434550000|2020-12-08 13:35:50|7684.9|7674.9|7685.9|7675.9|7686.1|7676.1|7684.9|7674.9|6
1607434560000|2020-12-08 13:36:00|7686.1|7676.1|7684.9|7674.9|7687.1|7677.1|7684.9|7674.9|9
1607434570000|2020-12-08 13:36:10|7684.6|7674.6|7684.6|7674.6|7684.9|7674.9|7684.4|7674.4|13
1607434580000|2020-12-08 13:36:20|7684.4|7674.4|7685.4|7675.4|7686.1|7676.1|7684.4|7674.4|8
1607434590000|2020-12-08 13:36:30|7685.6|7675.6|7687.1|7677.1|7687.9|7677.9|7685.4|7675.4|13
1607434600000|2020-12-08 13:36:40|7687.4|7677.4|7687.4|7677.4|7688.1|7678.1|7687.4|7677.4|8
1607434610000|2020-12-08 13:36:50|7687.1|7677.1|7686.4|7676.4|7687.1|7677.1|7686.1|7676.1|9
1607434620000|2020-12-08 13:37:00|7686.6|7676.6|7685.6|7675.6|7687.1|7677.1|7684.6|7674.6|10
1607434640000|2020-12-08 13:37:20|7686.1|7676.1|7685.9|7675.9|7686.4|7676.4|7685.9|7675.9|6
1607434650000|2020-12-08 13:37:30|7685.6|7675.6|7687.4|7677.4|7688.4|7678.4|7685.6|7675.6|20
1607434660000|2020-12-08 13:37:40|7687.6|7677.6|7686.9|7676.9|7687.9|7677.9|7686.9|7676.9|12
1607434670000|2020-12-08 13:37:50|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.4|7676.4|4
1607434680000|2020-12-08 13:38:00|7687.1|7677.1|7688.1|7678.1|7688.9|7678.9|7687.1|7677.1|9
1607434690000|2020-12-08 13:38:10|7688.4|7678.4|7686.6|7676.6|7688.9|7678.9|7686.6|7676.6|8
1607434700000|2020-12-08 13:38:20|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|4
1607434710000|2020-12-08 13:38:30|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|3
1607434720000|2020-12-08 13:38:40|7687.9|7677.9|7687.4|7677.4|7688.6|7678.6|7687.4|7677.4|8
1607434730000|2020-12-08 13:38:50|7687.6|7677.6|7688.4|7678.4|7688.4|7678.4|7687.6|7677.6|8
1607434740000|2020-12-08 13:39:00|7688.6|7678.6|7687.6|7677.6|7688.9|7678.9|7687.1|7677.1|8
1607434750000|2020-12-08 13:39:10|7687.4|7677.4|7686.1|7676.1|7687.4|7677.4|7686.1|7676.1|5
1607434760000|2020-12-08 13:39:20|7686.4|7676.4|7687.6|7677.6|7688.1|7678.1|7686.4|7676.4|9
1607434770000|2020-12-08 13:39:30|7687.9|7677.9|7688.4|7678.4|7688.4|7678.4|7687.4|7677.4|5
1607434780000|2020-12-08 13:39:40|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|9
1607434790000|2020-12-08 13:39:50|7687.9|7677.9|7686.9|7676.9|7687.9|7677.9|7686.4|7676.4|5
1607434800000|2020-12-08 13:40:00|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|8
1607434810000|2020-12-08 13:40:10|7686.1|7676.1|7685.1|7675.1|7686.6|7676.6|7685.1|7675.1|8
1607434820000|2020-12-08 13:40:20|7684.9|7674.9|7685.9|7675.9|7685.9|7675.9|7684.6|7674.6|7
1607434830000|2020-12-08 13:40:30|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.4|7675.4|6
1607434840000|2020-12-08 13:40:40|7686.6|7676.6|7685.9|7675.9|7686.9|7676.9|7685.9|7675.9|5
1607434850000|2020-12-08 13:40:50|7686.1|7676.1|7685.9|7675.9|7686.6|7676.6|7685.9|7675.9|9
1607434860000|2020-12-08 13:41:00|7686.1|7676.1|7685.6|7675.6|7686.4|7676.4|7685.4|7675.4|10
1607434870000|2020-12-08 13:41:10|7685.4|7675.4|7684.6|7674.6|7685.4|7675.4|7683.6|7673.6|7
1607434880000|2020-12-08 13:41:20|7684.4|7674.4|7685.4|7675.4|7685.4|7675.4|7684.4|7674.4|7
1607434890000|2020-12-08 13:41:30|7685.6|7675.6|7684.6|7674.6|7685.9|7675.9|7684.6|7674.6|8
1607434900000|2020-12-08 13:41:40|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7683.4|7673.4|14
1607434910000|2020-12-08 13:41:50|7683.4|7673.4|7684.6|7674.6|7684.9|7674.9|7683.4|7673.4|15
1607434920000|2020-12-08 13:42:00|7684.9|7674.9|7685.4|7675.4|7685.4|7675.4|7684.9|7674.9|11
1607434930000|2020-12-08 13:42:10|7685.1|7675.1|7689.9|7679.9|7690.1|7680.1|7685.1|7675.1|15
1607434940000|2020-12-08 13:42:20|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7689.1|7679.1|3
1607434950000|2020-12-08 13:42:30|7689.4|7679.4|7689.6|7679.6|7689.9|7679.9|7689.4|7679.4|8
1607434960000|2020-12-08 13:42:40|7689.4|7679.4|7687.9|7677.9|7689.6|7679.6|7687.9|7677.9|13
1607434970000|2020-12-08 13:42:50|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7686.6|7676.6|8
1607434980000|2020-12-08 13:43:00|7687.1|7677.1|7685.6|7675.6|7687.6|7677.6|7685.6|7675.6|10
1607434990000|2020-12-08 13:43:10|7685.4|7675.4|7685.1|7675.1|7685.4|7675.4|7685.1|7675.1|6
1607435000000|2020-12-08 13:43:20|7685.4|7675.4|7686.1|7676.1|7686.4|7676.4|7685.1|7675.1|11
1607435010000|2020-12-08 13:43:30|7685.9|7675.9|7685.1|7675.1|7686.1|7676.1|7685.1|7675.1|8
1607435020000|2020-12-08 13:43:40|7685.4|7675.4|7682.6|7672.6|7685.4|7675.4|7681.9|7671.9|15
1607435030000|2020-12-08 13:43:50|7682.9|7672.9|7683.9|7673.9|7684.4|7674.4|7682.1|7672.1|13
1607435040000|2020-12-08 13:44:00|7683.6|7673.6|7686.6|7676.6|7686.6|7676.6|7683.6|7673.6|12
1607435050000|2020-12-08 13:44:10|7686.9|7676.9|7687.1|7677.1|7687.9|7677.9|7685.9|7675.9|16
1607435060000|2020-12-08 13:44:20|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7685.4|7675.4|17
1607435070000|2020-12-08 13:44:30|7686.6|7676.6|7685.9|7675.9|7686.6|7676.6|7685.1|7675.1|15
1607435080000|2020-12-08 13:44:40|7685.6|7675.6|7684.9|7674.9|7685.6|7675.6|7684.4|7674.4|11
1607435090000|2020-12-08 13:44:50|7684.6|7674.6|7685.4|7675.4|7685.4|7675.4|7684.4|7674.4|8
1607435100000|2020-12-08 13:45:00|7685.1|7675.1|7682.9|7672.9|7685.1|7675.1|7682.4|7672.4|12
1607435110000|2020-12-08 13:45:10|7683.1|7673.1|7683.1|7673.1|7684.9|7674.9|7683.1|7673.1|14
1607435120000|2020-12-08 13:45:20|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|7682.9|7672.9|1
1607435130000|2020-12-08 13:45:30|7683.4|7673.4|7683.6|7673.6|7683.9|7673.9|7683.4|7673.4|6
1607435140000|2020-12-08 13:45:40|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1607435150000|2020-12-08 13:45:50|7683.1|7673.1|7681.6|7671.6|7683.1|7673.1|7680.9|7670.9|16
1607435160000|2020-12-08 13:46:00|7681.1|7671.1|7680.6|7670.6|7681.9|7671.9|7680.6|7670.6|19
1607435170000|2020-12-08 13:46:10|7680.9|7670.9|7681.6|7671.6|7681.9|7671.9|7680.1|7670.1|16
1607435180000|2020-12-08 13:46:20|7681.4|7671.4|7680.6|7670.6|7681.4|7671.4|7680.6|7670.6|7
1607435190000|2020-12-08 13:46:30|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7679.6|7669.6|11
1607435200000|2020-12-08 13:46:40|7681.1|7671.1|7683.4|7673.4|7683.4|7673.4|7680.9|7670.9|13
1607435210000|2020-12-08 13:46:50|7683.1|7673.1|7684.6|7674.6|7684.6|7674.6|7683.1|7673.1|10
1607435220000|2020-12-08 13:47:00|7684.4|7674.4|7684.6|7674.6|7684.6|7674.6|7683.9|7673.9|7
1607435230000|2020-12-08 13:47:10|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.9|7673.9|5
1607435240000|2020-12-08 13:47:20|7683.4|7673.4|7682.6|7672.6|7683.4|7673.4|7682.1|7672.1|8
1607435250000|2020-12-08 13:47:30|7683.1|7673.1|7683.6|7673.6|7683.6|7673.6|7683.1|7673.1|3
1607435260000|2020-12-08 13:47:40|7683.4|7673.4|7683.1|7673.1|7683.4|7673.4|7683.1|7673.1|2
1607435270000|2020-12-08 13:47:50|7682.9|7672.9|7681.6|7671.6|7682.9|7672.9|7681.1|7671.1|9
1607435280000|2020-12-08 13:48:00|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7680.1|7670.1|12
1607435290000|2020-12-08 13:48:10|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7680.9|7670.9|8
1607435300000|2020-12-08 13:48:20|7681.1|7671.1|7682.4|7672.4|7682.6|7672.6|7681.1|7671.1|7
1607435310000|2020-12-08 13:48:30|7682.6|7672.6|7680.4|7670.4|7682.6|7672.6|7679.9|7669.9|10
1607435320000|2020-12-08 13:48:40|7680.6|7670.6|7681.1|7671.1|7681.4|7671.4|7680.4|7670.4|15
1607435330000|2020-12-08 13:48:50|7680.9|7670.9|7680.9|7670.9|7680.9|7670.9|7679.9|7669.9|10
1607435340000|2020-12-08 13:49:00|7680.6|7670.6|7681.1|7671.1|7681.4|7671.4|7680.4|7670.4|12
1607435350000|2020-12-08 13:49:10|7680.9|7670.9|7683.9|7673.9|7684.1|7674.1|7680.4|7670.4|12
1607435360000|2020-12-08 13:49:20|7683.6|7673.6|7685.6|7675.6|7685.6|7675.6|7683.6|7673.6|14
1607435370000|2020-12-08 13:49:30|7685.4|7675.4|7685.1|7675.1|7685.6|7675.6|7684.9|7674.9|11
1607435380000|2020-12-08 13:49:40|7685.4|7675.4|7685.1|7675.1|7685.4|7675.4|7684.6|7674.6|5
1607435390000|2020-12-08 13:49:50|7684.9|7674.9|7684.6|7674.6|7685.6|7675.6|7684.6|7674.6|9
1607435400000|2020-12-08 13:50:00|7684.9|7674.9|7683.9|7673.9|7685.1|7675.1|7683.9|7673.9|7
1607435410000|2020-12-08 13:50:10|7683.1|7673.1|7684.9|7674.9|7684.9|7674.9|7683.1|7673.1|6
1607435420000|2020-12-08 13:50:20|7684.6|7674.6|7685.9|7675.9|7685.9|7675.9|7684.6|7674.6|7
1607435430000|2020-12-08 13:50:30|7686.4|7676.4|7685.4|7675.4|7686.4|7676.4|7685.4|7675.4|4
1607435440000|2020-12-08 13:50:40|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7685.4|7675.4|2
1607435450000|2020-12-08 13:50:50|7684.9|7674.9|7684.6|7674.6|7684.9|7674.9|7684.6|7674.6|4
1607435460000|2020-12-08 13:51:00|7684.4|7674.4|7684.1|7674.1|7684.4|7674.4|7683.9|7673.9|4
1607435470000|2020-12-08 13:51:10|7684.4|7674.4|7684.6|7674.6|7684.9|7674.9|7684.4|7674.4|6
1607435480000|2020-12-08 13:51:20|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|7
1607435490000|2020-12-08 13:51:30|7684.6|7674.6|7687.4|7677.4|7687.6|7677.6|7684.6|7674.6|8
1607435500000|2020-12-08 13:51:40|7687.6|7677.6|7688.9|7678.9|7689.1|7679.1|7687.4|7677.4|11
1607435510000|2020-12-08 13:51:50|7689.1|7679.1|7689.4|7679.4|7689.6|7679.6|7688.9|7678.9|11
1607435520000|2020-12-08 13:52:00|7688.9|7678.9|7688.1|7678.1|7688.9|7678.9|7687.9|7677.9|4
1607435530000|2020-12-08 13:52:10|7688.4|7678.4|7687.4|7677.4|7688.6|7678.6|7686.6|7676.6|11
1607435540000|2020-12-08 13:52:20|7687.1|7677.1|7687.4|7677.4|7687.6|7677.6|7686.4|7676.4|10
1607435550000|2020-12-08 13:52:30|7687.1|7677.1|7687.6|7677.6|7687.9|7677.9|7687.1|7677.1|7
1607435560000|2020-12-08 13:52:40|7687.9|7677.9|7687.1|7677.1|7688.4|7678.4|7686.4|7676.4|15
1607435570000|2020-12-08 13:52:50|7687.4|7677.4|7687.1|7677.1|7687.4|7677.4|7687.1|7677.1|6
1607435580000|2020-12-08 13:53:00|7687.4|7677.4|7687.1|7677.1|7687.4|7677.4|7686.9|7676.9|6
1607435590000|2020-12-08 13:53:10|7687.4|7677.4|7688.9|7678.9|7689.1|7679.1|7687.4|7677.4|8
1607435600000|2020-12-08 13:53:20|7689.1|7679.1|7689.1|7679.1|7689.4|7679.4|7688.9|7678.9|7
1607435610000|2020-12-08 13:53:30|7688.9|7678.9|7687.1|7677.1|7688.9|7678.9|7687.1|7677.1|7
1607435620000|2020-12-08 13:53:40|7686.9|7676.9|7687.4|7677.4|7687.4|7677.4|7686.4|7676.4|10
1607435630000|2020-12-08 13:53:50|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607435640000|2020-12-08 13:54:00|7687.4|7677.4|7685.4|7675.4|7687.4|7677.4|7685.4|7675.4|7
1607435650000|2020-12-08 13:54:10|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1607435660000|2020-12-08 13:54:20|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|4
1607435670000|2020-12-08 13:54:30|7684.6|7674.6|7684.1|7674.1|7684.9|7674.9|7684.1|7674.1|7
1607435680000|2020-12-08 13:54:40|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.4|7673.4|8
1607435690000|2020-12-08 13:54:50|7683.6|7673.6|7685.4|7675.4|7685.4|7675.4|7683.6|7673.6|9
1607435700000|2020-12-08 13:55:00|7685.1|7675.1|7683.4|7673.4|7685.1|7675.1|7683.4|7673.4|8
1607435710000|2020-12-08 13:55:10|7683.1|7673.1|7683.4|7673.4|7683.4|7673.4|7682.9|7672.9|6
1607435720000|2020-12-08 13:55:20|7683.6|7673.6|7682.9|7672.9|7683.9|7673.9|7682.9|7672.9|11
1607435730000|2020-12-08 13:55:30|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1607435740000|2020-12-08 13:55:40|7682.9|7672.9|7682.6|7672.6|7682.9|7672.9|7682.4|7672.4|5
1607435750000|2020-12-08 13:55:50|7682.9|7672.9|7680.6|7670.6|7682.9|7672.9|7680.4|7670.4|9
1607435760000|2020-12-08 13:56:00|7680.9|7670.9|7681.6|7671.6|7681.6|7671.6|7680.9|7670.9|2
1607435770000|2020-12-08 13:56:10|7681.4|7671.4|7681.1|7671.1|7681.4|7671.4|7681.1|7671.1|4
1607435780000|2020-12-08 13:56:20|7681.4|7671.4|7681.1|7671.1|7681.6|7671.6|7681.1|7671.1|3
1607435790000|2020-12-08 13:56:30|7680.9|7670.9|7681.1|7671.1|7681.4|7671.4|7680.9|7670.9|4
1607435800000|2020-12-08 13:56:40|7681.4|7671.4|7682.6|7672.6|7682.9|7672.9|7681.1|7671.1|9
1607435810000|2020-12-08 13:56:50|7682.9|7672.9|7683.1|7673.1|7683.1|7673.1|7682.9|7672.9|2
1607435820000|2020-12-08 13:57:00|7683.6|7673.6|7681.9|7671.9|7683.6|7673.6|7681.9|7671.9|7
1607435830000|2020-12-08 13:57:10|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|7681.6|7671.6|1
1607435840000|2020-12-08 13:57:20|7681.9|7671.9|7682.4|7672.4|7682.4|7672.4|7681.9|7671.9|3
1607435850000|2020-12-08 13:57:30|7682.6|7672.6|7680.6|7670.6|7683.4|7673.4|7680.6|7670.6|11
1607435860000|2020-12-08 13:57:40|7680.1|7670.1|7679.6|7669.6|7680.9|7670.9|7679.6|7669.6|7
1607435870000|2020-12-08 13:57:50|7679.4|7669.4|7677.4|7667.4|7679.4|7669.4|7677.1|7667.1|6
1607435880000|2020-12-08 13:58:00|7677.6|7667.6|7678.9|7668.9|7678.9|7668.9|7677.6|7667.6|3
1607435890000|2020-12-08 13:58:10|7678.6|7668.6|7677.4|7667.4|7678.6|7668.6|7676.6|7666.6|12
1607435900000|2020-12-08 13:58:20|7677.1|7667.1|7677.6|7667.6|7678.1|7668.1|7676.6|7666.6|9
1607435910000|2020-12-08 13:58:30|7677.4|7667.4|7675.9|7665.9|7677.4|7667.4|7675.6|7665.6|11
1607435920000|2020-12-08 13:58:40|7675.6|7665.6|7678.1|7668.1|7678.1|7668.1|7675.4|7665.4|12
1607435930000|2020-12-08 13:58:50|7678.4|7668.4|7678.9|7668.9|7678.9|7668.9|7678.4|7668.4|3
1607435940000|2020-12-08 13:59:00|7679.4|7669.4|7678.6|7668.6|7679.4|7669.4|7678.6|7668.6|4
1607435950000|2020-12-08 13:59:10|7678.1|7668.1|7677.4|7667.4|7679.1|7669.1|7677.4|7667.4|6
1607435960000|2020-12-08 13:59:20|7677.1|7667.1|7677.1|7667.1|7677.1|7667.1|7676.9|7666.9|3
1607435970000|2020-12-08 13:59:30|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|7677.4|7667.4|1
1607435980000|2020-12-08 13:59:40|7677.9|7667.9|7676.6|7666.6|7677.9|7667.9|7676.6|7666.6|4
1607435990000|2020-12-08 13:59:50|7676.4|7666.4|7677.4|7667.4|7677.6|7667.6|7676.1|7666.1|7
1607436000000|2020-12-08 14:00:00|7677.6|7667.6|7678.6|7668.6|7680.9|7670.9|7677.6|7667.6|24
1607436010000|2020-12-08 14:00:10|7678.4|7668.4|7678.6|7668.6|7679.4|7669.4|7678.1|7668.1|12
1607436020000|2020-12-08 14:00:20|7677.9|7667.9|7679.6|7669.6|7679.6|7669.6|7677.9|7667.9|11
1607436030000|2020-12-08 14:00:30|7678.9|7668.9|7678.1|7668.1|7678.9|7668.9|7677.9|7667.9|7
1607436040000|2020-12-08 14:00:40|7678.4|7668.4|7678.9|7668.9|7679.6|7669.6|7677.9|7667.9|12
1607436050000|2020-12-08 14:00:50|7679.4|7669.4|7681.1|7671.1|7681.4|7671.4|7679.1|7669.1|7
1607436060000|2020-12-08 14:01:00|7681.4|7671.4|7682.9|7672.9|7683.1|7673.1|7681.4|7671.4|4
1607436070000|2020-12-08 14:01:10|7683.1|7673.1|7683.1|7673.1|7684.1|7674.1|7682.9|7672.9|10
1607436080000|2020-12-08 14:01:20|7683.4|7673.4|7685.1|7675.1|7685.6|7675.6|7683.4|7673.4|13
1607436090000|2020-12-08 14:01:30|7684.9|7674.9|7684.1|7674.1|7684.9|7674.9|7683.1|7673.1|10
1607436100000|2020-12-08 14:01:40|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|4
1607436110000|2020-12-08 14:01:50|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|4
1607436120000|2020-12-08 14:02:00|7684.4|7674.4|7683.9|7673.9|7684.9|7674.9|7683.9|7673.9|6
1607436130000|2020-12-08 14:02:10|7684.1|7674.1|7685.9|7675.9|7686.1|7676.1|7684.1|7674.1|7
1607436140000|2020-12-08 14:02:20|7686.1|7676.1|7685.9|7675.9|7686.9|7676.9|7685.6|7675.6|14
1607436150000|2020-12-08 14:02:30|7686.1|7676.1|7686.4|7676.4|7686.4|7676.4|7685.9|7675.9|4
1607436170000|2020-12-08 14:02:50|7686.1|7676.1|7685.9|7675.9|7686.9|7676.9|7685.9|7675.9|5
1607436180000|2020-12-08 14:03:00|7686.1|7676.1|7686.4|7676.4|7686.4|7676.4|7686.1|7676.1|2
1607436190000|2020-12-08 14:03:10|7686.6|7676.6|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|3
1607436200000|2020-12-08 14:03:20|7687.1|7677.1|7687.6|7677.6|7688.9|7678.9|7687.1|7677.1|15
1607436210000|2020-12-08 14:03:30|7686.6|7676.6|7685.6|7675.6|7686.6|7676.6|7685.6|7675.6|4
1607436220000|2020-12-08 14:03:40|7685.9|7675.9|7685.6|7675.6|7685.9|7675.9|7685.4|7675.4|7
1607436230000|2020-12-08 14:03:50|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.6|7675.6|4
1607436240000|2020-12-08 14:04:00|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7685.1|7675.1|9
1607436250000|2020-12-08 14:04:10|7685.6|7675.6|7685.4|7675.4|7686.1|7676.1|7684.6|7674.6|10
1607436260000|2020-12-08 14:04:20|7685.6|7675.6|7688.4|7678.4|7689.1|7679.1|7685.6|7675.6|10
1607436270000|2020-12-08 14:04:30|7688.1|7678.1|7689.6|7679.6|7690.1|7680.1|7688.1|7678.1|9
1607436280000|2020-12-08 14:04:40|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|6
1607436290000|2020-12-08 14:04:50|7689.9|7679.9|7690.4|7680.4|7690.6|7680.6|7689.4|7679.4|13
1607436300000|2020-12-08 14:05:00|7690.6|7680.6|7690.4|7680.4|7691.6|7681.6|7690.4|7680.4|10
1607436310000|2020-12-08 14:05:10|7690.6|7680.6|7691.6|7681.6|7691.6|7681.6|7690.6|7680.6|4
1607436320000|2020-12-08 14:05:20|7691.4|7681.4|7691.4|7681.4|7691.9|7681.9|7691.1|7681.1|6
1607436330000|2020-12-08 14:05:30|7691.1|7681.1|7690.9|7680.9|7691.6|7681.6|7690.9|7680.9|6
1607436340000|2020-12-08 14:05:40|7690.6|7680.6|7690.4|7680.4|7691.1|7681.1|7690.1|7680.1|6
1607436350000|2020-12-08 14:05:50|7690.1|7680.1|7690.1|7680.1|7690.4|7680.4|7689.1|7679.1|11
1607436360000|2020-12-08 14:06:00|7689.6|7679.6|7690.4|7680.4|7690.4|7680.4|7689.6|7679.6|3
1607436370000|2020-12-08 14:06:10|7690.1|7680.1|7688.9|7678.9|7690.4|7680.4|7688.9|7678.9|9
1607436380000|2020-12-08 14:06:20|7689.1|7679.1|7688.1|7678.1|7689.1|7679.1|7688.1|7678.1|3
1607436390000|2020-12-08 14:06:30|7687.9|7677.9|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|3
1607436400000|2020-12-08 14:06:40|7686.9|7676.9|7687.4|7677.4|7688.1|7678.1|7686.9|7676.9|11
1607436410000|2020-12-08 14:06:50|7687.6|7677.6|7686.9|7676.9|7688.9|7678.9|7686.6|7676.6|15
1607436420000|2020-12-08 14:07:00|7686.6|7676.6|7688.4|7678.4|7688.9|7678.9|7686.6|7676.6|16
1607436430000|2020-12-08 14:07:10|7688.1|7678.1|7690.9|7680.9|7690.9|7680.9|7688.1|7678.1|6
1607436440000|2020-12-08 14:07:20|7691.1|7681.1|7692.1|7682.1|7692.1|7682.1|7691.1|7681.1|2
1607436450000|2020-12-08 14:07:30|7692.4|7682.4|7693.9|7683.9|7693.9|7683.9|7692.4|7682.4|10
1607436460000|2020-12-08 14:07:40|7693.6|7683.6|7692.6|7682.6|7693.6|7683.6|7692.6|7682.6|5
1607436470000|2020-12-08 14:07:50|7692.4|7682.4|7690.9|7680.9|7692.4|7682.4|7690.9|7680.9|5
1607436480000|2020-12-08 14:08:00|7691.1|7681.1|7691.9|7681.9|7691.9|7681.9|7691.1|7681.1|5
1607436490000|2020-12-08 14:08:10|7692.1|7682.1|7693.6|7683.6|7693.6|7683.6|7692.1|7682.1|6
1607436500000|2020-12-08 14:08:20|7693.4|7683.4|7692.4|7682.4|7693.4|7683.4|7691.9|7681.9|7
1607436510000|2020-12-08 14:08:30|7691.9|7681.9|7694.1|7684.1|7694.4|7684.4|7691.9|7681.9|11
1607436520000|2020-12-08 14:08:40|7694.4|7684.4|7694.4|7684.4|7695.1|7685.1|7694.1|7684.1|11
1607436530000|2020-12-08 14:08:50|7694.6|7684.6|7694.1|7684.1|7694.6|7684.6|7693.9|7683.9|6
1607436540000|2020-12-08 14:09:00|7693.9|7683.9|7694.1|7684.1|7694.6|7684.6|7693.4|7683.4|12
1607436550000|2020-12-08 14:09:10|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.1|7683.1|5
1607436560000|2020-12-08 14:09:20|7693.1|7683.1|7694.4|7684.4|7694.4|7684.4|7692.1|7682.1|17
1607436570000|2020-12-08 14:09:30|7694.1|7684.1|7694.1|7684.1|7694.6|7684.6|7693.9|7683.9|8
1607436580000|2020-12-08 14:09:40|7694.4|7684.4|7695.9|7685.9|7695.9|7685.9|7693.9|7683.9|12
1607436590000|2020-12-08 14:09:50|7696.1|7686.1|7694.9|7684.9|7696.1|7686.1|7694.9|7684.9|8
1607436600000|2020-12-08 14:10:00|7694.6|7684.6|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|5
1607436610000|2020-12-08 14:10:10|7694.4|7684.4|7696.1|7686.1|7696.1|7686.1|7694.4|7684.4|7
1607436620000|2020-12-08 14:10:20|7695.9|7685.9|7695.9|7685.9|7696.4|7686.4|7695.6|7685.6|8
1607436630000|2020-12-08 14:10:30|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|5
1607436640000|2020-12-08 14:10:40|7695.9|7685.9|7694.9|7684.9|7695.9|7685.9|7694.9|7684.9|4
1607436650000|2020-12-08 14:10:50|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|4
1607436670000|2020-12-08 14:11:10|7695.1|7685.1|7695.9|7685.9|7695.9|7685.9|7694.9|7684.9|6
1607436680000|2020-12-08 14:11:20|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|3
1607436690000|2020-12-08 14:11:30|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|2
1607436700000|2020-12-08 14:11:40|7695.9|7685.9|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|5
1607436710000|2020-12-08 14:11:50|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607436720000|2020-12-08 14:12:00|7696.4|7686.4|7695.9|7685.9|7696.4|7686.4|7695.6|7685.6|8
1607436730000|2020-12-08 14:12:10|7696.4|7686.4|7694.9|7684.9|7696.4|7686.4|7694.1|7684.1|8
1607436740000|2020-12-08 14:12:20|7695.1|7685.1|7695.9|7685.9|7696.1|7686.1|7694.6|7684.6|10
1607436750000|2020-12-08 14:12:30|7696.1|7686.1|7697.1|7687.1|7697.1|7687.1|7695.9|7685.9|9
1607436760000|2020-12-08 14:12:40|7696.9|7686.9|7698.9|7688.9|7698.9|7688.9|7696.4|7686.4|11
1607436770000|2020-12-08 14:12:50|7699.1|7689.1|7698.9|7688.9|7700.9|7690.9|7698.4|7688.4|19
1607436780000|2020-12-08 14:13:00|7699.1|7689.1|7699.4|7689.4|7699.6|7689.6|7699.1|7689.1|4
1607436790000|2020-12-08 14:13:10|7699.1|7689.1|7698.4|7688.4|7699.1|7689.1|7698.4|7688.4|7
1607436800000|2020-12-08 14:13:20|7698.6|7688.6|7698.4|7688.4|7699.4|7689.4|7698.4|7688.4|8
1607436810000|2020-12-08 14:13:30|7698.1|7688.1|7698.1|7688.1|7698.4|7688.4|7697.1|7687.1|8
1607436820000|2020-12-08 14:13:40|7697.4|7687.4|7698.4|7688.4|7698.4|7688.4|7696.9|7686.9|11
1607436830000|2020-12-08 14:13:50|7698.1|7688.1|7698.6|7688.6|7699.1|7689.1|7697.9|7687.9|7
1607436840000|2020-12-08 14:14:00|7698.9|7688.9|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|6
1607436850000|2020-12-08 14:14:10|7700.1|7690.1|7699.6|7689.6|7700.1|7690.1|7699.4|7689.4|5
1607436860000|2020-12-08 14:14:20|7699.9|7689.9|7699.9|7689.9|7700.1|7690.1|7699.9|7689.9|3
1607436870000|2020-12-08 14:14:30|7700.4|7690.4|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|2
1607436880000|2020-12-08 14:14:40|7701.1|7691.1|7699.6|7689.6|7701.6|7691.6|7699.6|7689.6|12
1607436890000|2020-12-08 14:14:50|7699.9|7689.9|7697.9|7687.9|7699.9|7689.9|7697.9|7687.9|8
1607436900000|2020-12-08 14:15:00|7698.1|7688.1|7698.9|7688.9|7698.9|7688.9|7696.9|7686.9|9
1607436910000|2020-12-08 14:15:10|7698.6|7688.6|7699.9|7689.9|7699.9|7689.9|7697.9|7687.9|8
1607436920000|2020-12-08 14:15:20|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.1|7689.1|5
1607436930000|2020-12-08 14:15:30|7700.1|7690.1|7700.6|7690.6|7700.9|7690.9|7700.1|7690.1|3
1607436940000|2020-12-08 14:15:40|7700.9|7690.9|7701.6|7691.6|7701.9|7691.9|7700.9|7690.9|4
1607436950000|2020-12-08 14:15:50|7701.4|7691.4|7699.9|7689.9|7701.4|7691.4|7699.9|7689.9|9
1607436960000|2020-12-08 14:16:00|7700.1|7690.1|7700.6|7690.6|7700.6|7690.6|7699.9|7689.9|4
1607436970000|2020-12-08 14:16:10|7700.9|7690.9|7701.6|7691.6|7701.9|7691.9|7700.9|7690.9|3
1607436980000|2020-12-08 14:16:20|7701.4|7691.4|7701.9|7691.9|7701.9|7691.9|7700.6|7690.6|6
1607436990000|2020-12-08 14:16:30|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|8
1607437000000|2020-12-08 14:16:40|7702.1|7692.1|7701.9|7691.9|7702.6|7692.6|7701.9|7691.9|9
1607437010000|2020-12-08 14:16:50|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.1|7691.1|5
1607437020000|2020-12-08 14:17:00|7702.1|7692.1|7703.4|7693.4|7703.6|7693.6|7702.1|7692.1|9
1607437030000|2020-12-08 14:17:10|7703.6|7693.6|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|4
1607437040000|2020-12-08 14:17:20|7703.9|7693.9|7704.9|7694.9|7705.1|7695.1|7703.9|7693.9|12
1607437050000|2020-12-08 14:17:30|7705.1|7695.1|7705.6|7695.6|7706.4|7696.4|7705.1|7695.1|10
1607437060000|2020-12-08 14:17:40|7705.9|7695.9|7705.9|7695.9|7706.6|7696.6|7705.6|7695.6|11
1607437070000|2020-12-08 14:17:50|7706.1|7696.1|7706.6|7696.6|7706.6|7696.6|7705.9|7695.9|8
1607437080000|2020-12-08 14:18:00|7706.9|7696.9|7705.1|7695.1|7708.9|7698.9|7705.1|7695.1|21
1607437090000|2020-12-08 14:18:10|7704.9|7694.9|7704.1|7694.1|7704.9|7694.9|7703.1|7693.1|10
1607437100000|2020-12-08 14:18:20|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7702.4|7692.4|9
1607437110000|2020-12-08 14:18:30|7704.1|7694.1|7704.6|7694.6|7704.6|7694.6|7703.6|7693.6|7
1607437120000|2020-12-08 14:18:40|7704.4|7694.4|7701.1|7691.1|7704.4|7694.4|7701.1|7691.1|10
1607437130000|2020-12-08 14:18:50|7701.4|7691.4|7700.1|7690.1|7701.4|7691.4|7700.1|7690.1|14
1607437140000|2020-12-08 14:19:00|7699.9|7689.9|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|7
1607437150000|2020-12-08 14:19:10|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7697.6|7687.6|6
1607437160000|2020-12-08 14:19:20|7698.6|7688.6|7700.1|7690.1|7700.1|7690.1|7698.6|7688.6|13
1607437170000|2020-12-08 14:19:30|7699.9|7689.9|7697.9|7687.9|7699.9|7689.9|7697.6|7687.6|16
1607437180000|2020-12-08 14:19:40|7698.1|7688.1|7698.4|7688.4|7699.4|7689.4|7698.1|7688.1|10
1607437190000|2020-12-08 14:19:50|7698.1|7688.1|7697.1|7687.1|7698.1|7688.1|7697.1|7687.1|9
1607437200000|2020-12-08 14:20:00|7696.9|7686.9|7699.4|7689.4|7699.4|7689.4|7696.6|7686.6|9
1607437210000|2020-12-08 14:20:10|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|2
1607437220000|2020-12-08 14:20:20|7698.4|7688.4|7697.6|7687.6|7698.4|7688.4|7696.9|7686.9|8
1607437230000|2020-12-08 14:20:30|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|2
1607437240000|2020-12-08 14:20:40|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|5
1607437250000|2020-12-08 14:20:50|7696.1|7686.1|7696.9|7686.9|7696.9|7686.9|7695.9|7685.9|7
1607437260000|2020-12-08 14:21:00|7697.1|7687.1|7697.9|7687.9|7698.1|7688.1|7697.1|7687.1|8
1607437270000|2020-12-08 14:21:10|7698.1|7688.1|7698.6|7688.6|7699.1|7689.1|7697.6|7687.6|11
1607437280000|2020-12-08 14:21:20|7698.4|7688.4|7697.6|7687.6|7698.4|7688.4|7697.1|7687.1|9
1607437290000|2020-12-08 14:21:30|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|3
1607437300000|2020-12-08 14:21:40|7695.9|7685.9|7696.6|7686.6|7696.6|7686.6|7695.9|7685.9|4
1607437310000|2020-12-08 14:21:50|7696.9|7686.9|7697.9|7687.9|7697.9|7687.9|7696.6|7686.6|5
1607437320000|2020-12-08 14:22:00|7697.6|7687.6|7697.6|7687.6|7697.9|7687.9|7697.6|7687.6|3
1607437330000|2020-12-08 14:22:10|7697.4|7687.4|7696.6|7686.6|7697.4|7687.4|7696.6|7686.6|2
1607437340000|2020-12-08 14:22:20|7696.9|7686.9|7696.6|7686.6|7697.6|7687.6|7696.6|7686.6|7
1607437350000|2020-12-08 14:22:30|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|2
1607437360000|2020-12-08 14:22:40|7696.9|7686.9|7696.6|7686.6|7696.9|7686.9|7696.4|7686.4|3
1607437370000|2020-12-08 14:22:50|7696.4|7686.4|7696.4|7686.4|7696.9|7686.9|7696.4|7686.4|4
1607437380000|2020-12-08 14:23:00|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607437390000|2020-12-08 14:23:10|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607437400000|2020-12-08 14:23:20|7696.1|7686.1|7698.1|7688.1|7698.1|7688.1|7696.1|7686.1|5
1607437410000|2020-12-08 14:23:30|7698.4|7688.4|7697.4|7687.4|7699.4|7689.4|7697.4|7687.4|14
1607437420000|2020-12-08 14:23:40|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|2
1607437440000|2020-12-08 14:24:00|7697.6|7687.6|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|5
1607437450000|2020-12-08 14:24:10|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607437460000|2020-12-08 14:24:20|7697.1|7687.1|7697.6|7687.6|7697.6|7687.6|7696.6|7686.6|5
1607437470000|2020-12-08 14:24:30|7697.9|7687.9|7696.9|7686.9|7698.4|7688.4|7696.9|7686.9|6
1607437480000|2020-12-08 14:24:40|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607437490000|2020-12-08 14:24:50|7696.9|7686.9|7697.6|7687.6|7697.6|7687.6|7696.9|7686.9|4
1607437500000|2020-12-08 14:25:00|7697.9|7687.9|7699.4|7689.4|7699.6|7689.6|7697.9|7687.9|9
1607437510000|2020-12-08 14:25:10|7699.6|7689.6|7701.4|7691.4|7701.4|7691.4|7699.6|7689.6|10
1607437520000|2020-12-08 14:25:20|7701.1|7691.1|7701.6|7691.6|7701.6|7691.6|7701.1|7691.1|7
1607437530000|2020-12-08 14:25:30|7701.4|7691.4|7700.4|7690.4|7701.4|7691.4|7700.4|7690.4|10
1607437540000|2020-12-08 14:25:40|7700.1|7690.1|7698.4|7688.4|7700.4|7690.4|7698.4|7688.4|7
1607437550000|2020-12-08 14:25:50|7699.1|7689.1|7699.6|7689.6|7699.6|7689.6|7698.4|7688.4|5
1607437560000|2020-12-08 14:26:00|7699.9|7689.9|7700.9|7690.9|7700.9|7690.9|7699.9|7689.9|10
1607437570000|2020-12-08 14:26:10|7700.6|7690.6|7699.4|7689.4|7700.6|7690.6|7699.1|7689.1|5
1607437580000|2020-12-08 14:26:20|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607437590000|2020-12-08 14:26:30|7699.4|7689.4|7698.4|7688.4|7699.4|7689.4|7698.4|7688.4|4
1607437600000|2020-12-08 14:26:40|7698.1|7688.1|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|5
1607437610000|2020-12-08 14:26:50|7697.9|7687.9|7698.6|7688.6|7698.6|7688.6|7697.9|7687.9|7
1607437620000|2020-12-08 14:27:00|7698.9|7688.9|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|5
1607437630000|2020-12-08 14:27:10|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7698.4|7688.4|2
1607437640000|2020-12-08 14:27:20|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1607437650000|2020-12-08 14:27:30|7697.4|7687.4|7697.6|7687.6|7697.9|7687.9|7697.4|7687.4|3
1607437660000|2020-12-08 14:27:40|7697.9|7687.9|7697.4|7687.4|7698.4|7688.4|7697.4|7687.4|6
1607437670000|2020-12-08 14:27:50|7697.6|7687.6|7697.4|7687.4|7698.1|7688.1|7697.4|7687.4|6
1607437680000|2020-12-08 14:28:00|7697.6|7687.6|7698.6|7688.6|7699.6|7689.6|7697.6|7687.6|6
1607437690000|2020-12-08 14:28:10|7698.4|7688.4|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|6
1607437700000|2020-12-08 14:28:20|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607437710000|2020-12-08 14:28:30|7697.9|7687.9|7700.4|7690.4|7700.6|7690.6|7697.9|7687.9|6
1607437720000|2020-12-08 14:28:40|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607437730000|2020-12-08 14:28:50|7700.4|7690.4|7699.9|7689.9|7700.4|7690.4|7699.6|7689.6|3
1607437740000|2020-12-08 14:29:00|7700.1|7690.1|7700.1|7690.1|7700.9|7690.9|7699.9|7689.9|8
1607437750000|2020-12-08 14:29:10|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7699.9|7689.9|4
1607437760000|2020-12-08 14:29:20|7700.4|7690.4|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|2
1607437770000|2020-12-08 14:29:30|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|3
1607437780000|2020-12-08 14:29:40|7701.1|7691.1|7701.4|7691.4|7701.4|7691.4|7701.1|7691.1|2
1607437790000|2020-12-08 14:29:50|7701.1|7691.1|7701.6|7691.6|7701.6|7691.6|7700.4|7690.4|6
1607437800000|2020-12-08 14:30:00|7701.9|7691.9|7699.6|7689.6|7702.4|7692.4|7699.6|7689.6|13
1607437810000|2020-12-08 14:30:10|7699.9|7689.9|7699.6|7689.6|7700.6|7690.6|7699.4|7689.4|14
1607437820000|2020-12-08 14:30:20|7699.9|7689.9|7698.9|7688.9|7700.1|7690.1|7698.4|7688.4|12
1607437830000|2020-12-08 14:30:30|7699.4|7689.4|7698.9|7688.9|7699.6|7689.6|7698.9|7688.9|8
1607437840000|2020-12-08 14:30:40|7699.1|7689.1|7700.4|7690.4|7700.9|7690.9|7699.1|7689.1|15
1607437850000|2020-12-08 14:30:50|7700.1|7690.1|7697.6|7687.6|7700.1|7690.1|7697.4|7687.4|11
1607437860000|2020-12-08 14:31:00|7697.4|7687.4|7697.1|7687.1|7698.4|7688.4|7696.9|7686.9|12
1607437870000|2020-12-08 14:31:10|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.4|7686.4|5
1607437880000|2020-12-08 14:31:20|7697.6|7687.6|7695.9|7685.9|7697.9|7687.9|7695.9|7685.9|10
1607437890000|2020-12-08 14:31:30|7695.6|7685.6|7694.1|7684.1|7695.9|7685.9|7693.4|7683.4|11
1607437900000|2020-12-08 14:31:40|7693.9|7683.9|7691.6|7681.6|7693.9|7683.9|7691.6|7681.6|10
1607437910000|2020-12-08 14:31:50|7692.1|7682.1|7692.1|7682.1|7692.6|7682.6|7691.9|7681.9|18
1607437920000|2020-12-08 14:32:00|7691.9|7681.9|7693.1|7683.1|7694.1|7684.1|7691.6|7681.6|14
1607437930000|2020-12-08 14:32:10|7692.9|7682.9|7694.1|7684.1|7694.9|7684.9|7692.9|7682.9|9
1607437940000|2020-12-08 14:32:20|7693.9|7683.9|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|7
1607437950000|2020-12-08 14:32:30|7694.1|7684.1|7693.1|7683.1|7694.6|7684.6|7692.4|7682.4|11
1607437960000|2020-12-08 14:32:40|7692.9|7682.9|7693.4|7683.4|7693.4|7683.4|7692.1|7682.1|10
1607437970000|2020-12-08 14:32:50|7693.9|7683.9|7696.4|7686.4|7696.4|7686.4|7693.6|7683.6|16
1607437980000|2020-12-08 14:33:00|7696.6|7686.6|7698.6|7688.6|7699.1|7689.1|7696.6|7686.6|16
1607437990000|2020-12-08 14:33:10|7698.4|7688.4|7699.9|7689.9|7699.9|7689.9|7698.1|7688.1|12
1607438000000|2020-12-08 14:33:20|7700.6|7690.6|7701.6|7691.6|7702.6|7692.6|7700.4|7690.4|16
1607438010000|2020-12-08 14:33:30|7701.4|7691.4|7700.4|7690.4|7701.4|7691.4|7699.1|7689.1|18
1607438020000|2020-12-08 14:33:40|7699.9|7689.9|7703.4|7693.4|7703.4|7693.4|7699.9|7689.9|18
1607438030000|2020-12-08 14:33:50|7703.6|7693.6|7706.6|7696.6|7707.1|7697.1|7703.6|7693.6|17
1607438040000|2020-12-08 14:34:00|7706.4|7696.4|7704.4|7694.4|7706.4|7696.4|7703.6|7693.6|13
1607438050000|2020-12-08 14:34:10|7704.6|7694.6|7705.1|7695.1|7705.1|7695.1|7703.9|7693.9|10
1607438060000|2020-12-08 14:34:20|7705.6|7695.6|7707.6|7697.6|7708.4|7698.4|7705.6|7695.6|17
1607438070000|2020-12-08 14:34:30|7707.9|7697.9|7706.4|7696.4|7707.9|7697.9|7705.6|7695.6|19
1607438080000|2020-12-08 14:34:40|7706.6|7696.6|7707.9|7697.9|7709.4|7699.4|7706.6|7696.6|25
1607438090000|2020-12-08 14:34:50|7707.6|7697.6|7707.4|7697.4|7707.9|7697.9|7707.4|7697.4|16
1607438100000|2020-12-08 14:35:00|7707.6|7697.6|7708.9|7698.9|7709.1|7699.1|7707.6|7697.6|13
1607438110000|2020-12-08 14:35:10|7709.1|7699.1|7709.1|7699.1|7710.4|7700.4|7709.1|7699.1|18
1607438120000|2020-12-08 14:35:20|7709.4|7699.4|7710.1|7700.1|7710.6|7700.6|7709.4|7699.4|13
1607438130000|2020-12-08 14:35:30|7710.4|7700.4|7712.4|7702.4|7712.4|7702.4|7710.4|7700.4|17
1607438140000|2020-12-08 14:35:40|7712.1|7702.1|7711.4|7701.4|7712.4|7702.4|7710.9|7700.9|13
1607438150000|2020-12-08 14:35:50|7711.6|7701.6|7712.9|7702.9|7713.1|7703.1|7711.6|7701.6|13
1607438160000|2020-12-08 14:36:00|7712.6|7702.6|7711.4|7701.4|7713.4|7703.4|7711.4|7701.4|16
1607438170000|2020-12-08 14:36:10|7711.6|7701.6|7710.4|7700.4|7711.6|7701.6|7710.4|7700.4|11
1607438180000|2020-12-08 14:36:20|7710.6|7700.6|7710.4|7700.4|7711.4|7701.4|7710.4|7700.4|15
1607438190000|2020-12-08 14:36:30|7709.9|7699.9|7708.1|7698.1|7710.4|7700.4|7707.9|7697.9|15
1607438200000|2020-12-08 14:36:40|7707.9|7697.9|7710.1|7700.1|7710.9|7700.9|7707.9|7697.9|17
1607438210000|2020-12-08 14:36:50|7709.9|7699.9|7710.1|7700.1|7710.9|7700.9|7709.9|7699.9|9
1607438220000|2020-12-08 14:37:00|7709.9|7699.9|7708.1|7698.1|7711.1|7701.1|7707.4|7697.4|12
1607438230000|2020-12-08 14:37:10|7708.4|7698.4|7709.4|7699.4|7709.4|7699.4|7708.1|7698.1|7
1607438240000|2020-12-08 14:37:20|7709.6|7699.6|7712.4|7702.4|7712.4|7702.4|7709.6|7699.6|8
1607438250000|2020-12-08 14:37:30|7712.6|7702.6|7710.9|7700.9|7713.1|7703.1|7710.9|7700.9|16
1607438260000|2020-12-08 14:37:40|7710.6|7700.6|7710.4|7700.4|7710.6|7700.6|7710.1|7700.1|8
1607438270000|2020-12-08 14:37:50|7710.1|7700.1|7708.4|7698.4|7710.1|7700.1|7708.4|7698.4|12
1607438280000|2020-12-08 14:38:00|7708.1|7698.1|7707.1|7697.1|7708.1|7698.1|7705.4|7695.4|22
1607438290000|2020-12-08 14:38:10|7706.9|7696.9|7706.4|7696.4|7706.9|7696.9|7705.6|7695.6|14
1607438300000|2020-12-08 14:38:20|7706.1|7696.1|7706.9|7696.9|7707.1|7697.1|7706.1|7696.1|11
1607438310000|2020-12-08 14:38:30|7707.1|7697.1|7707.1|7697.1|7707.4|7697.4|7706.4|7696.4|7
1607438320000|2020-12-08 14:38:40|7706.9|7696.9|7707.1|7697.1|7707.9|7697.9|7706.9|7696.9|13
1607438330000|2020-12-08 14:38:50|7706.4|7696.4|7704.1|7694.1|7706.4|7696.4|7704.1|7694.1|13
1607438340000|2020-12-08 14:39:00|7704.4|7694.4|7704.1|7694.1|7705.1|7695.1|7703.6|7693.6|12
1607438350000|2020-12-08 14:39:10|7703.9|7693.9|7704.4|7694.4|7705.4|7695.4|7703.6|7693.6|13
1607438360000|2020-12-08 14:39:20|7703.9|7693.9|7703.1|7693.1|7704.6|7694.6|7703.1|7693.1|8
1607438370000|2020-12-08 14:39:30|7702.9|7692.9|7701.4|7691.4|7702.9|7692.9|7700.9|7690.9|13
1607438380000|2020-12-08 14:39:40|7701.1|7691.1|7701.4|7691.4|7701.6|7691.6|7700.6|7690.6|13
1607438390000|2020-12-08 14:39:50|7701.6|7691.6|7702.4|7692.4|7702.9|7692.9|7701.4|7691.4|14
1607438400000|2020-12-08 14:40:00|7702.6|7692.6|7704.6|7694.6|7704.6|7694.6|7702.6|7692.6|9
1607438410000|2020-12-08 14:40:10|7704.9|7694.9|7703.9|7693.9|7705.1|7695.1|7703.9|7693.9|7
1607438420000|2020-12-08 14:40:20|7704.6|7694.6|7704.4|7694.4|7704.6|7694.6|7704.1|7694.1|6
1607438430000|2020-12-08 14:40:30|7704.1|7694.1|7703.6|7693.6|7705.1|7695.1|7703.4|7693.4|12
1607438440000|2020-12-08 14:40:40|7703.4|7693.4|7705.4|7695.4|7705.4|7695.4|7703.1|7693.1|12
1607438450000|2020-12-08 14:40:50|7705.1|7695.1|7705.1|7695.1|7706.1|7696.1|7704.1|7694.1|19
1607438460000|2020-12-08 14:41:00|7705.4|7695.4|7705.6|7695.6|7706.1|7696.1|7704.1|7694.1|15
1607438470000|2020-12-08 14:41:10|7705.4|7695.4|7707.9|7697.9|7707.9|7697.9|7705.4|7695.4|15
1607438480000|2020-12-08 14:41:20|7708.1|7698.1|7707.9|7697.9|7708.6|7698.6|7707.9|7697.9|9
1607438490000|2020-12-08 14:41:30|7707.6|7697.6|7709.6|7699.6|7709.6|7699.6|7707.6|7697.6|12
1607438500000|2020-12-08 14:41:40|7710.1|7700.1|7710.6|7700.6|7711.1|7701.1|7709.6|7699.6|19
1607438510000|2020-12-08 14:41:50|7710.4|7700.4|7709.1|7699.1|7710.6|7700.6|7708.9|7698.9|10
1607438520000|2020-12-08 14:42:00|7708.9|7698.9|7709.6|7699.6|7709.9|7699.9|7708.9|7698.9|8
1607438530000|2020-12-08 14:42:10|7709.9|7699.9|7710.1|7700.1|7710.9|7700.9|7709.9|7699.9|11
1607438540000|2020-12-08 14:42:20|7710.6|7700.6|7709.9|7699.9|7710.9|7700.9|7709.4|7699.4|10
1607438550000|2020-12-08 14:42:30|7710.1|7700.1|7711.6|7701.6|7711.6|7701.6|7709.6|7699.6|8
1607438560000|2020-12-08 14:42:40|7711.9|7701.9|7710.9|7700.9|7711.9|7701.9|7709.9|7699.9|11
1607438570000|2020-12-08 14:42:50|7710.6|7700.6|7711.1|7701.1|7711.4|7701.4|7710.6|7700.6|9
1607438580000|2020-12-08 14:43:00|7711.4|7701.4|7710.4|7700.4|7711.9|7701.9|7708.9|7698.9|16
1607438590000|2020-12-08 14:43:10|7710.1|7700.1|7709.4|7699.4|7710.9|7700.9|7709.4|7699.4|18
1607438600000|2020-12-08 14:43:20|7709.6|7699.6|7709.4|7699.4|7709.9|7699.9|7709.4|7699.4|8
1607438620000|2020-12-08 14:43:40|7709.6|7699.6|7709.9|7699.9|7710.1|7700.1|7709.6|7699.6|4
1607438630000|2020-12-08 14:43:50|7709.6|7699.6|7708.9|7698.9|7709.6|7699.6|7708.4|7698.4|14
1607438640000|2020-12-08 14:44:00|7708.6|7698.6|7707.4|7697.4|7708.6|7698.6|7706.4|7696.4|9
1607438650000|2020-12-08 14:44:10|7707.6|7697.6|7707.4|7697.4|7707.6|7697.6|7706.1|7696.1|11
1607438660000|2020-12-08 14:44:20|7707.6|7697.6|7707.9|7697.9|7708.6|7698.6|7707.6|7697.6|9
1607438670000|2020-12-08 14:44:30|7708.1|7698.1|7707.6|7697.6|7708.4|7698.4|7706.4|7696.4|10
1607438680000|2020-12-08 14:44:40|7707.4|7697.4|7706.1|7696.1|7707.4|7697.4|7705.9|7695.9|7
1607438690000|2020-12-08 14:44:50|7705.9|7695.9|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|5
1607438700000|2020-12-08 14:45:00|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7705.9|7695.9|14
1607438710000|2020-12-08 14:45:10|7706.1|7696.1|7706.9|7696.9|7706.9|7696.9|7705.6|7695.6|5
1607438720000|2020-12-08 14:45:20|7707.1|7697.1|7707.9|7697.9|7708.4|7698.4|7707.1|7697.1|8
1607438730000|2020-12-08 14:45:30|7706.9|7696.9|7707.9|7697.9|7708.1|7698.1|7706.9|7696.9|5
1607438740000|2020-12-08 14:45:40|7708.1|7698.1|7708.6|7698.6|7708.9|7698.9|7708.1|7698.1|6
1607438750000|2020-12-08 14:45:50|7708.9|7698.9|7708.9|7698.9|7709.1|7699.1|7708.6|7698.6|7
1607438760000|2020-12-08 14:46:00|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.1|7698.1|13
1607438770000|2020-12-08 14:46:10|7708.9|7698.9|7708.6|7698.6|7709.4|7699.4|7708.6|7698.6|5
1607438780000|2020-12-08 14:46:20|7708.4|7698.4|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|3
1607438790000|2020-12-08 14:46:30|7708.1|7698.1|7707.6|7697.6|7708.1|7698.1|7706.9|7696.9|8
1607438800000|2020-12-08 14:46:40|7707.9|7697.9|7705.9|7695.9|7707.9|7697.9|7705.6|7695.6|10
1607438810000|2020-12-08 14:46:50|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7704.6|7694.6|6
1607438820000|2020-12-08 14:47:00|7704.9|7694.9|7705.4|7695.4|7705.6|7695.6|7704.9|7694.9|5
1607438830000|2020-12-08 14:47:10|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|3
1607438840000|2020-12-08 14:47:20|7704.9|7694.9|7706.6|7696.6|7706.6|7696.6|7704.9|7694.9|10
1607438850000|2020-12-08 14:47:30|7706.9|7696.9|7705.6|7695.6|7706.9|7696.9|7705.6|7695.6|12
1607438860000|2020-12-08 14:47:40|7705.4|7695.4|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|6
1607438870000|2020-12-08 14:47:50|7704.9|7694.9|7704.9|7694.9|7705.1|7695.1|7704.1|7694.1|6
1607438880000|2020-12-08 14:48:00|7705.6|7695.6|7705.9|7695.9|7705.9|7695.9|7705.6|7695.6|2
1607438890000|2020-12-08 14:48:10|7705.6|7695.6|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|4
1607438900000|2020-12-08 14:48:20|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7703.4|7693.4|9
1607438910000|2020-12-08 14:48:30|7703.9|7693.9|7703.1|7693.1|7704.4|7694.4|7703.1|7693.1|7
1607438920000|2020-12-08 14:48:40|7702.9|7692.9|7702.6|7692.6|7703.9|7693.9|7702.6|7692.6|13
1607438930000|2020-12-08 14:48:50|7702.4|7692.4|7702.4|7692.4|7702.6|7692.6|7702.1|7692.1|6
1607438940000|2020-12-08 14:49:00|7702.1|7692.1|7701.1|7691.1|7702.1|7692.1|7700.6|7690.6|11
1607438950000|2020-12-08 14:49:10|7700.9|7690.9|7699.6|7689.6|7701.4|7691.4|7699.6|7689.6|16
1607438960000|2020-12-08 14:49:20|7699.9|7689.9|7699.1|7689.1|7699.9|7689.9|7698.6|7688.6|11
1607438970000|2020-12-08 14:49:30|7699.4|7689.4|7697.6|7687.6|7699.4|7689.4|7697.4|7687.4|14
1607438980000|2020-12-08 14:49:40|7697.9|7687.9|7700.9|7690.9|7701.1|7691.1|7697.6|7687.6|13
1607438990000|2020-12-08 14:49:50|7701.1|7691.1|7702.4|7692.4|7702.6|7692.6|7701.1|7691.1|7
1607439000000|2020-12-08 14:50:00|7702.6|7692.6|7699.9|7689.9|7702.6|7692.6|7699.9|7689.9|9
1607439010000|2020-12-08 14:50:10|7700.1|7690.1|7700.4|7690.4|7700.6|7690.6|7699.9|7689.9|6
1607439020000|2020-12-08 14:50:20|7700.6|7690.6|7700.6|7690.6|7701.1|7691.1|7700.6|7690.6|6
1607439030000|2020-12-08 14:50:30|7700.4|7690.4|7697.4|7687.4|7700.4|7690.4|7696.6|7686.6|13
1607439040000|2020-12-08 14:50:40|7697.6|7687.6|7697.9|7687.9|7698.1|7688.1|7697.1|7687.1|9
1607439050000|2020-12-08 14:50:50|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|7698.1|7688.1|1
1607439060000|2020-12-08 14:51:00|7698.6|7688.6|7696.4|7686.4|7698.9|7688.9|7696.4|7686.4|12
1607439070000|2020-12-08 14:51:10|7696.1|7686.1|7694.4|7684.4|7696.1|7686.1|7693.6|7683.6|17
1607439080000|2020-12-08 14:51:20|7694.1|7684.1|7695.9|7685.9|7696.4|7686.4|7693.9|7683.9|15
1607439090000|2020-12-08 14:51:30|7695.1|7685.1|7696.1|7686.1|7696.1|7686.1|7694.4|7684.4|13
1607439100000|2020-12-08 14:51:40|7695.9|7685.9|7695.4|7685.4|7696.1|7686.1|7695.4|7685.4|7
1607439110000|2020-12-08 14:51:50|7695.1|7685.1|7693.6|7683.6|7695.4|7685.4|7693.4|7683.4|11
1607439120000|2020-12-08 14:52:00|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7692.1|7682.1|19
1607439130000|2020-12-08 14:52:10|7694.1|7684.1|7693.4|7683.4|7694.1|7684.1|7693.1|7683.1|9
1607439140000|2020-12-08 14:52:20|7693.1|7683.1|7692.6|7682.6|7693.4|7683.4|7692.6|7682.6|5
1607439150000|2020-12-08 14:52:30|7692.9|7682.9|7694.9|7684.9|7695.4|7685.4|7692.9|7682.9|14
1607439160000|2020-12-08 14:52:40|7695.1|7685.1|7694.6|7684.6|7695.6|7685.6|7694.1|7684.1|15
1607439170000|2020-12-08 14:52:50|7694.9|7684.9|7694.4|7684.4|7694.9|7684.9|7694.4|7684.4|3
1607439180000|2020-12-08 14:53:00|7694.1|7684.1|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|7
1607439190000|2020-12-08 14:53:10|7694.4|7684.4|7694.4|7684.4|7694.9|7684.9|7694.4|7684.4|5
1607439200000|2020-12-08 14:53:20|7694.6|7684.6|7697.4|7687.4|7697.4|7687.4|7694.6|7684.6|9
1607439210000|2020-12-08 14:53:30|7697.1|7687.1|7696.9|7686.9|7697.4|7687.4|7695.6|7685.6|14
1607439220000|2020-12-08 14:53:40|7696.4|7686.4|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|8
1607439230000|2020-12-08 14:53:50|7695.4|7685.4|7694.4|7684.4|7695.4|7685.4|7694.4|7684.4|5
1607439240000|2020-12-08 14:54:00|7694.1|7684.1|7696.9|7686.9|7696.9|7686.9|7694.1|7684.1|10
1607439250000|2020-12-08 14:54:10|7696.6|7686.6|7694.9|7684.9|7696.9|7686.9|7694.9|7684.9|10
1607439260000|2020-12-08 14:54:20|7695.1|7685.1|7695.9|7685.9|7695.9|7685.9|7694.9|7684.9|8
1607439270000|2020-12-08 14:54:30|7696.1|7686.1|7695.9|7685.9|7696.9|7686.9|7695.9|7685.9|10
1607439280000|2020-12-08 14:54:40|7696.1|7686.1|7697.6|7687.6|7697.9|7687.9|7696.1|7686.1|14
1607439290000|2020-12-08 14:54:50|7697.4|7687.4|7698.1|7688.1|7698.1|7688.1|7696.6|7686.6|11
1607439300000|2020-12-08 14:55:00|7697.9|7687.9|7698.4|7688.4|7698.4|7688.4|7697.4|7687.4|11
1607439310000|2020-12-08 14:55:10|7698.6|7688.6|7699.1|7689.1|7700.6|7690.6|7698.1|7688.1|15
1607439320000|2020-12-08 14:55:20|7698.9|7688.9|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|8
1607439330000|2020-12-08 14:55:30|7698.9|7688.9|7699.1|7689.1|7699.4|7689.4|7698.9|7688.9|4
1607439340000|2020-12-08 14:55:40|7699.4|7689.4|7698.9|7688.9|7699.9|7689.9|7697.4|7687.4|14
1607439350000|2020-12-08 14:55:50|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1607439360000|2020-12-08 14:56:00|7699.1|7689.1|7696.1|7686.1|7699.1|7689.1|7696.1|7686.1|16
1607439370000|2020-12-08 14:56:10|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|2
1607439380000|2020-12-08 14:56:20|7697.1|7687.1|7697.1|7687.1|7698.1|7688.1|7697.1|7687.1|8
1607439390000|2020-12-08 14:56:30|7696.9|7686.9|7695.1|7685.1|7696.9|7686.9|7695.1|7685.1|10
1607439400000|2020-12-08 14:56:40|7694.9|7684.9|7695.1|7685.1|7696.1|7686.1|7694.9|7684.9|10
1607439410000|2020-12-08 14:56:50|7695.4|7685.4|7694.4|7684.4|7696.4|7686.4|7694.1|7684.1|15
1607439420000|2020-12-08 14:57:00|7693.9|7683.9|7695.4|7685.4|7695.4|7685.4|7693.9|7683.9|10
1607439430000|2020-12-08 14:57:10|7694.6|7684.6|7695.6|7685.6|7695.6|7685.6|7694.4|7684.4|6
1607439440000|2020-12-08 14:57:20|7696.1|7686.1|7695.1|7685.1|7696.1|7686.1|7695.1|7685.1|8
1607439450000|2020-12-08 14:57:30|7695.4|7685.4|7694.4|7684.4|7695.4|7685.4|7694.1|7684.1|9
1607439460000|2020-12-08 14:57:40|7694.6|7684.6|7697.1|7687.1|7697.1|7687.1|7694.6|7684.6|9
1607439470000|2020-12-08 14:57:50|7697.4|7687.4|7698.4|7688.4|7698.4|7688.4|7697.4|7687.4|3
1607439480000|2020-12-08 14:58:00|7698.6|7688.6|7698.1|7688.1|7699.4|7689.4|7697.9|7687.9|13
1607439490000|2020-12-08 14:58:10|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7698.1|7688.1|3
1607439500000|2020-12-08 14:58:20|7698.6|7688.6|7699.9|7689.9|7699.9|7689.9|7698.4|7688.4|12
1607439510000|2020-12-08 14:58:30|7699.6|7689.6|7698.4|7688.4|7699.6|7689.6|7698.4|7688.4|10
1607439520000|2020-12-08 14:58:40|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7696.9|7686.9|10
1607439530000|2020-12-08 14:58:50|7698.1|7688.1|7696.9|7686.9|7698.1|7688.1|7695.9|7685.9|11
1607439540000|2020-12-08 14:59:00|7697.1|7687.1|7695.9|7685.9|7697.4|7687.4|7695.1|7685.1|18
1607439550000|2020-12-08 14:59:10|7695.6|7685.6|7696.6|7686.6|7696.6|7686.6|7695.1|7685.1|18
1607439560000|2020-12-08 14:59:20|7696.4|7686.4|7697.6|7687.6|7697.9|7687.9|7696.1|7686.1|16
1607439570000|2020-12-08 14:59:30|7697.9|7687.9|7699.6|7689.6|7699.9|7689.9|7697.9|7687.9|16
1607439580000|2020-12-08 14:59:40|7699.4|7689.4|7698.6|7688.6|7699.9|7689.9|7698.6|7688.6|13
1607439590000|2020-12-08 14:59:50|7698.9|7688.9|7700.6|7690.6|7700.6|7690.6|7698.6|7688.6|8
1607439600000|2020-12-08 15:00:00|7700.9|7690.9|7703.1|7693.1|7703.1|7693.1|7700.6|7690.6|15
1607439610000|2020-12-08 15:00:10|7703.4|7693.4|7705.1|7695.1|7705.6|7695.6|7702.6|7692.6|16
1607439620000|2020-12-08 15:00:20|7705.4|7695.4|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|11
1607439630000|2020-12-08 15:00:30|7704.1|7694.1|7704.4|7694.4|7705.4|7695.4|7703.6|7693.6|15
1607439640000|2020-12-08 15:00:40|7704.6|7694.6|7704.1|7694.1|7704.9|7694.9|7703.9|7693.9|13
1607439650000|2020-12-08 15:00:50|7705.1|7695.1|7706.1|7696.1|7706.9|7696.9|7703.9|7693.9|19
1607439660000|2020-12-08 15:01:00|7705.9|7695.9|7707.9|7697.9|7707.9|7697.9|7704.6|7694.6|23
1607439670000|2020-12-08 15:01:10|7707.6|7697.6|7707.1|7697.1|7707.9|7697.9|7706.9|7696.9|11
1607439680000|2020-12-08 15:01:20|7706.9|7696.9|7707.9|7697.9|7708.1|7698.1|7705.9|7695.9|16
1607439690000|2020-12-08 15:01:30|7707.6|7697.6|7707.9|7697.9|7708.4|7698.4|7707.4|7697.4|15
1607439700000|2020-12-08 15:01:40|7707.6|7697.6|7706.9|7696.9|7707.6|7697.6|7706.6|7696.6|8
1607439710000|2020-12-08 15:01:50|7706.6|7696.6|7704.6|7694.6|7706.6|7696.6|7704.6|7694.6|12
1607439720000|2020-12-08 15:02:00|7704.4|7694.4|7703.1|7693.1|7705.1|7695.1|7702.9|7692.9|21
1607439730000|2020-12-08 15:02:10|7703.4|7693.4|7703.1|7693.1|7703.6|7693.6|7702.4|7692.4|14
1607439740000|2020-12-08 15:02:20|7702.9|7692.9|7701.4|7691.4|7703.1|7693.1|7701.1|7691.1|10
1607439750000|2020-12-08 15:02:30|7701.9|7691.9|7699.9|7689.9|7701.9|7691.9|7698.9|7688.9|17
1607439760000|2020-12-08 15:02:40|7700.4|7690.4|7698.6|7688.6|7700.4|7690.4|7698.4|7688.4|14
1607439770000|2020-12-08 15:02:50|7698.4|7688.4|7696.6|7686.6|7698.4|7688.4|7696.6|7686.6|13
1607439780000|2020-12-08 15:03:00|7696.9|7686.9|7697.6|7687.6|7697.6|7687.6|7695.9|7685.9|16
1607439790000|2020-12-08 15:03:10|7697.9|7687.9|7693.6|7683.6|7697.9|7687.9|7693.6|7683.6|23
1607439800000|2020-12-08 15:03:20|7693.9|7683.9|7693.1|7683.1|7695.1|7685.1|7692.1|7682.1|20
1607439810000|2020-12-08 15:03:30|7693.9|7683.9|7692.4|7682.4|7693.9|7683.9|7691.4|7681.4|18
1607439820000|2020-12-08 15:03:40|7692.6|7682.6|7691.6|7681.6|7692.6|7682.6|7691.4|7681.4|15
1607439830000|2020-12-08 15:03:50|7691.9|7681.9|7691.9|7681.9|7692.6|7682.6|7691.4|7681.4|16
1607439840000|2020-12-08 15:04:00|7692.1|7682.1|7693.4|7683.4|7693.9|7683.9|7692.1|7682.1|16
1607439850000|2020-12-08 15:04:10|7693.6|7683.6|7694.9|7684.9|7695.1|7685.1|7693.6|7683.6|11
1607439860000|2020-12-08 15:04:20|7693.6|7683.6|7693.6|7683.6|7694.4|7684.4|7692.6|7682.6|16
1607439870000|2020-12-08 15:04:30|7693.9|7683.9|7696.1|7686.1|7696.6|7686.6|7693.9|7683.9|11
1607439880000|2020-12-08 15:04:40|7696.4|7686.4|7696.9|7686.9|7697.6|7687.6|7696.1|7686.1|8
1607439890000|2020-12-08 15:04:50|7696.6|7686.6|7697.1|7687.1|7697.4|7687.4|7696.1|7686.1|11
1607439900000|2020-12-08 15:05:00|7697.4|7687.4|7696.1|7686.1|7697.9|7687.9|7695.9|7685.9|15
1607439910000|2020-12-08 15:05:10|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7693.9|7683.9|17
1607439920000|2020-12-08 15:05:20|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.1|7686.1|8
1607439930000|2020-12-08 15:05:30|7697.1|7687.1|7698.4|7688.4|7698.4|7688.4|7697.1|7687.1|9
1607439940000|2020-12-08 15:05:40|7698.1|7688.1|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|9
1607439950000|2020-12-08 15:05:50|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|5
1607439960000|2020-12-08 15:06:00|7698.1|7688.1|7696.6|7686.6|7698.1|7688.1|7696.1|7686.1|14
1607439970000|2020-12-08 15:06:10|7697.4|7687.4|7699.6|7689.6|7699.6|7689.6|7697.4|7687.4|16
1607439980000|2020-12-08 15:06:20|7700.4|7690.4|7699.9|7689.9|7700.9|7690.9|7699.9|7689.9|11
1607439990000|2020-12-08 15:06:30|7699.6|7689.6|7700.6|7690.6|7700.6|7690.6|7699.4|7689.4|7
1607440000000|2020-12-08 15:06:40|7701.1|7691.1|7700.9|7690.9|7701.4|7691.4|7700.4|7690.4|8
1607440010000|2020-12-08 15:06:50|7701.1|7691.1|7701.4|7691.4|7701.9|7691.9|7701.1|7691.1|9
1607440020000|2020-12-08 15:07:00|7701.6|7691.6|7700.9|7690.9|7701.9|7691.9|7700.9|7690.9|8
1607440030000|2020-12-08 15:07:10|7701.1|7691.1|7700.4|7690.4|7701.6|7691.6|7700.4|7690.4|6
1607440040000|2020-12-08 15:07:20|7700.6|7690.6|7702.4|7692.4|7702.4|7692.4|7700.4|7690.4|16
1607440050000|2020-12-08 15:07:30|7702.1|7692.1|7703.9|7693.9|7703.9|7693.9|7701.9|7691.9|7
1607440060000|2020-12-08 15:07:40|7704.1|7694.1|7704.4|7694.4|7704.6|7694.6|7703.6|7693.6|18
1607440070000|2020-12-08 15:07:50|7704.1|7694.1|7703.6|7693.6|7704.4|7694.4|7703.4|7693.4|12
1607440080000|2020-12-08 15:08:00|7703.9|7693.9|7703.4|7693.4|7704.4|7694.4|7703.1|7693.1|14
1607440090000|2020-12-08 15:08:10|7703.6|7693.6|7702.9|7692.9|7703.6|7693.6|7702.6|7692.6|6
1607440100000|2020-12-08 15:08:20|7703.6|7693.6|7704.1|7694.1|7705.6|7695.6|7703.6|7693.6|16
1607440110000|2020-12-08 15:08:30|7703.9|7693.9|7704.4|7694.4|7704.4|7694.4|7703.6|7693.6|8
1607440120000|2020-12-08 15:08:40|7704.1|7694.1|7703.4|7693.4|7704.1|7694.1|7703.4|7693.4|5
1607440130000|2020-12-08 15:08:50|7703.1|7693.1|7702.4|7692.4|7703.1|7693.1|7701.6|7691.6|9
1607440140000|2020-12-08 15:09:00|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|11
1607440150000|2020-12-08 15:09:10|7702.6|7692.6|7703.4|7693.4|7703.4|7693.4|7702.6|7692.6|6
1607440160000|2020-12-08 15:09:20|7703.1|7693.1|7703.6|7693.6|7703.6|7693.6|7702.9|7692.9|4
1607440170000|2020-12-08 15:09:30|7703.4|7693.4|7703.1|7693.1|7703.6|7693.6|7702.9|7692.9|15
1607440180000|2020-12-08 15:09:40|7703.4|7693.4|7702.4|7692.4|7703.6|7693.6|7702.4|7692.4|6
1607440190000|2020-12-08 15:09:50|7702.6|7692.6|7703.9|7693.9|7703.9|7693.9|7702.6|7692.6|10
1607440200000|2020-12-08 15:10:00|7703.6|7693.6|7703.9|7693.9|7704.1|7694.1|7702.4|7692.4|16
1607440210000|2020-12-08 15:10:10|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7703.9|7693.9|6
1607440220000|2020-12-08 15:10:20|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7703.4|7693.4|13
1607440230000|2020-12-08 15:10:30|7703.9|7693.9|7702.9|7692.9|7703.9|7693.9|7701.9|7691.9|15
1607440240000|2020-12-08 15:10:40|7702.6|7692.6|7703.9|7693.9|7704.1|7694.1|7701.4|7691.4|19
1607440250000|2020-12-08 15:10:50|7703.6|7693.6|7703.9|7693.9|7704.4|7694.4|7703.4|7693.4|14
1607440260000|2020-12-08 15:11:00|7703.6|7693.6|7703.1|7693.1|7703.9|7693.9|7702.6|7692.6|12
1607440270000|2020-12-08 15:11:10|7702.9|7692.9|7701.6|7691.6|7702.9|7692.9|7701.6|7691.6|5
1607440280000|2020-12-08 15:11:20|7701.9|7691.9|7703.1|7693.1|7703.1|7693.1|7701.4|7691.4|10
1607440290000|2020-12-08 15:11:30|7703.4|7693.4|7704.6|7694.6|7704.6|7694.6|7703.1|7693.1|12
1607440300000|2020-12-08 15:11:40|7704.4|7694.4|7703.6|7693.6|7704.4|7694.4|7703.6|7693.6|3
1607440310000|2020-12-08 15:11:50|7703.4|7693.4|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|12
1607440320000|2020-12-08 15:12:00|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|13
1607440330000|2020-12-08 15:12:10|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7702.1|7692.1|11
1607440340000|2020-12-08 15:12:20|7704.1|7694.1|7704.9|7694.9|7705.4|7695.4|7702.9|7692.9|9
1607440350000|2020-12-08 15:12:30|7705.1|7695.1|7706.4|7696.4|7706.6|7696.6|7704.9|7694.9|9
1607440360000|2020-12-08 15:12:40|7706.1|7696.1|7705.1|7695.1|7706.4|7696.4|7705.1|7695.1|6
1607440370000|2020-12-08 15:12:50|7705.4|7695.4|7705.1|7695.1|7706.4|7696.4|7705.1|7695.1|7
1607440380000|2020-12-08 15:13:00|7705.4|7695.4|7706.6|7696.6|7707.1|7697.1|7705.4|7695.4|7
1607440390000|2020-12-08 15:13:10|7705.1|7695.1|7705.1|7695.1|7705.6|7695.6|7704.6|7694.6|10
1607440400000|2020-12-08 15:13:20|7704.9|7694.9|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|10
1607440410000|2020-12-08 15:13:30|7705.1|7695.1|7703.6|7693.6|7705.6|7695.6|7703.1|7693.1|17
1607440420000|2020-12-08 15:13:40|7703.9|7693.9|7704.1|7694.1|7704.4|7694.4|7703.6|7693.6|5
1607440430000|2020-12-08 15:13:50|7704.4|7694.4|7705.6|7695.6|7705.6|7695.6|7704.4|7694.4|4
1607440440000|2020-12-08 15:14:00|7705.4|7695.4|7704.4|7694.4|7705.6|7695.6|7704.4|7694.4|10
1607440450000|2020-12-08 15:14:10|7704.6|7694.6|7703.6|7693.6|7704.6|7694.6|7703.4|7693.4|10
1607440460000|2020-12-08 15:14:20|7703.4|7693.4|7701.6|7691.6|7703.4|7693.4|7701.6|7691.6|10
1607440470000|2020-12-08 15:14:30|7701.9|7691.9|7700.6|7690.6|7701.9|7691.9|7700.1|7690.1|15
1607440480000|2020-12-08 15:14:40|7700.9|7690.9|7700.6|7690.6|7701.6|7691.6|7700.6|7690.6|9
1607440490000|2020-12-08 15:14:50|7700.4|7690.4|7698.9|7688.9|7700.4|7690.4|7698.6|7688.6|10
1607440500000|2020-12-08 15:15:00|7699.1|7689.1|7700.1|7690.1|7700.6|7690.6|7699.1|7689.1|13
1607440510000|2020-12-08 15:15:10|7700.4|7690.4|7699.6|7689.6|7700.6|7690.6|7699.6|7689.6|9
1607440520000|2020-12-08 15:15:20|7700.1|7690.1|7700.6|7690.6|7700.9|7690.9|7699.6|7689.6|9
1607440530000|2020-12-08 15:15:30|7700.4|7690.4|7698.1|7688.1|7700.4|7690.4|7697.9|7687.9|17
1607440540000|2020-12-08 15:15:40|7698.4|7688.4|7697.1|7687.1|7698.9|7688.9|7696.6|7686.6|18
1607440550000|2020-12-08 15:15:50|7697.4|7687.4|7696.1|7686.1|7697.4|7687.4|7696.1|7686.1|7
1607440560000|2020-12-08 15:16:00|7695.9|7685.9|7695.6|7685.6|7696.1|7686.1|7695.1|7685.1|13
1607440570000|2020-12-08 15:16:10|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.4|7685.4|7
1607440580000|2020-12-08 15:16:20|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|9
1607440590000|2020-12-08 15:16:30|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7695.9|7685.9|4
1607440600000|2020-12-08 15:16:40|7696.4|7686.4|7694.1|7684.1|7696.4|7686.4|7693.6|7683.6|14
1607440610000|2020-12-08 15:16:50|7694.4|7684.4|7695.4|7685.4|7695.9|7685.9|7694.4|7684.4|9
1607440620000|2020-12-08 15:17:00|7695.1|7685.1|7694.1|7684.1|7695.1|7685.1|7694.1|7684.1|16
1607440630000|2020-12-08 15:17:10|7694.4|7684.4|7695.9|7685.9|7696.4|7686.4|7694.1|7684.1|11
1607440640000|2020-12-08 15:17:20|7696.1|7686.1|7695.6|7685.6|7696.1|7686.1|7695.1|7685.1|10
1607440650000|2020-12-08 15:17:30|7695.4|7685.4|7694.6|7684.6|7695.4|7685.4|7694.1|7684.1|10
1607440660000|2020-12-08 15:17:40|7694.1|7684.1|7694.6|7684.6|7695.1|7685.1|7694.1|7684.1|14
1607440670000|2020-12-08 15:17:50|7695.1|7685.1|7695.1|7685.1|7696.1|7686.1|7694.9|7684.9|14
1607440680000|2020-12-08 15:18:00|7694.9|7684.9|7694.6|7684.6|7694.9|7684.9|7694.1|7684.1|8
1607440690000|2020-12-08 15:18:10|7694.4|7684.4|7692.1|7682.1|7694.6|7684.6|7692.1|7682.1|22
1607440700000|2020-12-08 15:18:20|7691.9|7681.9|7689.6|7679.6|7692.1|7682.1|7688.6|7678.6|23
1607440710000|2020-12-08 15:18:30|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7688.6|7678.6|12
1607440720000|2020-12-08 15:18:40|7689.9|7679.9|7690.6|7680.6|7690.6|7680.6|7689.6|7679.6|11
1607440730000|2020-12-08 15:18:50|7690.9|7680.9|7691.6|7681.6|7691.6|7681.6|7690.9|7680.9|4
1607440740000|2020-12-08 15:19:00|7691.4|7681.4|7690.4|7680.4|7691.4|7681.4|7690.1|7680.1|9
1607440750000|2020-12-08 15:19:10|7690.6|7680.6|7689.4|7679.4|7690.9|7680.9|7689.4|7679.4|7
1607440760000|2020-12-08 15:19:20|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7688.6|7678.6|9
1607440770000|2020-12-08 15:19:30|7689.6|7679.6|7689.6|7679.6|7690.6|7680.6|7689.4|7679.4|16
1607440780000|2020-12-08 15:19:40|7689.4|7679.4|7688.4|7678.4|7689.9|7679.9|7688.4|7678.4|10
1607440790000|2020-12-08 15:19:50|7688.6|7678.6|7688.9|7678.9|7689.1|7679.1|7687.9|7677.9|13
1607440800000|2020-12-08 15:20:00|7689.1|7679.1|7688.9|7678.9|7689.1|7679.1|7688.9|7678.9|10
1607440810000|2020-12-08 15:20:10|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.4|7677.4|13
1607440820000|2020-12-08 15:20:20|7688.4|7678.4|7688.9|7678.9|7689.6|7679.6|7687.9|7677.9|14
1607440840000|2020-12-08 15:20:40|7688.4|7678.4|7686.6|7676.6|7688.4|7678.4|7686.6|7676.6|14
1607440850000|2020-12-08 15:20:50|7686.4|7676.4|7686.6|7676.6|7687.6|7677.6|7686.4|7676.4|10
1607440860000|2020-12-08 15:21:00|7686.9|7676.9|7685.9|7675.9|7687.4|7677.4|7685.9|7675.9|13
1607440870000|2020-12-08 15:21:10|7686.4|7676.4|7687.4|7677.4|7687.4|7677.4|7685.4|7675.4|10
1607440880000|2020-12-08 15:21:20|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|3
1607440890000|2020-12-08 15:21:30|7687.1|7677.1|7687.6|7677.6|7687.6|7677.6|7687.1|7677.1|4
1607440900000|2020-12-08 15:21:40|7687.9|7677.9|7687.4|7677.4|7687.9|7677.9|7687.1|7677.1|9
1607440910000|2020-12-08 15:21:50|7687.6|7677.6|7688.4|7678.4|7688.6|7678.6|7687.6|7677.6|7
1607440920000|2020-12-08 15:22:00|7688.6|7678.6|7688.1|7678.1|7688.6|7678.6|7688.1|7678.1|8
1607440930000|2020-12-08 15:22:10|7687.9|7677.9|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|4
1607440940000|2020-12-08 15:22:20|7688.4|7678.4|7687.6|7677.6|7688.4|7678.4|7687.4|7677.4|7
1607440950000|2020-12-08 15:22:30|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|3
1607440960000|2020-12-08 15:22:40|7687.1|7677.1|7686.6|7676.6|7687.4|7677.4|7686.6|7676.6|5
1607440970000|2020-12-08 15:22:50|7686.9|7676.9|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|9
1607440980000|2020-12-08 15:23:00|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|7
1607440990000|2020-12-08 15:23:10|7686.9|7676.9|7686.1|7676.1|7686.9|7676.9|7684.9|7674.9|12
1607441000000|2020-12-08 15:23:20|7685.9|7675.9|7686.6|7676.6|7686.9|7676.9|7685.6|7675.6|8
1607441010000|2020-12-08 15:23:30|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.6|7676.6|9
1607441020000|2020-12-08 15:23:40|7687.1|7677.1|7687.6|7677.6|7687.9|7677.9|7687.1|7677.1|6
1607441030000|2020-12-08 15:23:50|7687.4|7677.4|7687.1|7677.1|7687.6|7677.6|7686.9|7676.9|10
1607441040000|2020-12-08 15:24:00|7687.4|7677.4|7687.6|7677.6|7687.6|7677.6|7687.4|7677.4|2
1607441050000|2020-12-08 15:24:10|7687.4|7677.4|7687.4|7677.4|7687.6|7677.6|7687.4|7677.4|3
1607441060000|2020-12-08 15:24:20|7687.6|7677.6|7687.1|7677.1|7687.9|7677.9|7687.1|7677.1|5
1607441070000|2020-12-08 15:24:30|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607441080000|2020-12-08 15:24:40|7687.6|7677.6|7687.1|7677.1|7687.6|7677.6|7687.1|7677.1|3
1607441090000|2020-12-08 15:24:50|7686.9|7676.9|7685.6|7675.6|7686.9|7676.9|7685.4|7675.4|7
1607441100000|2020-12-08 15:25:00|7685.4|7675.4|7686.6|7676.6|7686.6|7676.6|7684.9|7674.9|9
1607441110000|2020-12-08 15:25:10|7686.1|7676.1|7685.9|7675.9|7686.6|7676.6|7685.6|7675.6|6
1607441120000|2020-12-08 15:25:20|7686.1|7676.1|7685.9|7675.9|7686.9|7676.9|7685.9|7675.9|6
1607441130000|2020-12-08 15:25:30|7686.1|7676.1|7686.4|7676.4|7686.9|7676.9|7686.1|7676.1|8
1607441140000|2020-12-08 15:25:40|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|2
1607441150000|2020-12-08 15:25:50|7686.6|7676.6|7686.1|7676.1|7686.6|7676.6|7685.9|7675.9|6
1607441160000|2020-12-08 15:26:00|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|4
1607441170000|2020-12-08 15:26:10|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.1|7676.1|7
1607441180000|2020-12-08 15:26:20|7686.1|7676.1|7686.6|7676.6|7686.6|7676.6|7686.1|7676.1|2
1607441190000|2020-12-08 15:26:30|7686.4|7676.4|7686.6|7676.6|7686.6|7676.6|7686.4|7676.4|2
1607441200000|2020-12-08 15:26:40|7686.1|7676.1|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|2
1607441210000|2020-12-08 15:26:50|7685.4|7675.4|7685.9|7675.9|7685.9|7675.9|7685.1|7675.1|4
1607441220000|2020-12-08 15:27:00|7686.1|7676.1|7687.1|7677.1|7687.1|7677.1|7686.1|7676.1|4
1607441230000|2020-12-08 15:27:10|7686.9|7676.9|7686.6|7676.6|7687.6|7677.6|7686.6|7676.6|8
1607441240000|2020-12-08 15:27:20|7686.9|7676.9|7686.9|7676.9|7687.1|7677.1|7686.9|7676.9|3
1607441250000|2020-12-08 15:27:30|7687.1|7677.1|7687.1|7677.1|7687.4|7677.4|7686.6|7676.6|7
1607441260000|2020-12-08 15:27:40|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|5
1607441270000|2020-12-08 15:27:50|7687.6|7677.6|7688.6|7678.6|7689.1|7679.1|7687.6|7677.6|11
1607441280000|2020-12-08 15:28:00|7688.4|7678.4|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|7
1607441290000|2020-12-08 15:28:10|7689.6|7679.6|7689.6|7679.6|7691.6|7681.6|7689.6|7679.6|10
1607441300000|2020-12-08 15:28:20|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1607441310000|2020-12-08 15:28:30|7689.1|7679.1|7689.6|7679.6|7689.9|7679.9|7687.9|7677.9|13
1607441320000|2020-12-08 15:28:40|7689.9|7679.9|7690.6|7680.6|7691.1|7681.1|7689.9|7679.9|7
1607441330000|2020-12-08 15:28:50|7689.4|7679.4|7690.6|7680.6|7690.9|7680.9|7689.4|7679.4|7
1607441340000|2020-12-08 15:29:00|7690.4|7680.4|7690.4|7680.4|7690.6|7680.6|7689.9|7679.9|7
1607441350000|2020-12-08 15:29:10|7690.1|7680.1|7690.1|7680.1|7690.4|7680.4|7689.6|7679.6|8
1607441360000|2020-12-08 15:29:20|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7688.9|7678.9|8
1607441370000|2020-12-08 15:29:30|7690.4|7680.4|7689.6|7679.6|7690.6|7680.6|7688.9|7678.9|16
1607441380000|2020-12-08 15:29:40|7689.4|7679.4|7687.1|7677.1|7689.4|7679.4|7687.1|7677.1|12
1607441390000|2020-12-08 15:29:50|7687.4|7677.4|7686.9|7676.9|7687.4|7677.4|7686.9|7676.9|3
1607441400000|2020-12-08 15:30:00|7687.1|7677.1|7686.6|7676.6|7687.6|7677.6|7685.9|7675.9|11
1607441410000|2020-12-08 15:30:10|7686.4|7676.4|7684.4|7674.4|7686.4|7676.4|7684.4|7674.4|9
1607441420000|2020-12-08 15:30:20|7684.1|7674.1|7685.6|7675.6|7685.6|7675.6|7683.6|7673.6|14
1607441430000|2020-12-08 15:30:30|7686.1|7676.1|7684.1|7674.1|7686.6|7676.6|7684.1|7674.1|9
1607441440000|2020-12-08 15:30:40|7683.9|7673.9|7688.4|7678.4|7688.4|7678.4|7683.9|7673.9|15
1607441450000|2020-12-08 15:30:50|7687.4|7677.4|7687.4|7677.4|7688.1|7678.1|7685.9|7675.9|16
1607441460000|2020-12-08 15:31:00|7687.6|7677.6|7688.9|7678.9|7689.1|7679.1|7687.6|7677.6|14
1607441470000|2020-12-08 15:31:10|7688.4|7678.4|7687.9|7677.9|7688.4|7678.4|7687.9|7677.9|3
1607441480000|2020-12-08 15:31:20|7688.1|7678.1|7688.1|7678.1|7689.1|7679.1|7687.9|7677.9|7
1607441490000|2020-12-08 15:31:30|7688.4|7678.4|7688.1|7678.1|7689.1|7679.1|7687.1|7677.1|19
1607441500000|2020-12-08 15:31:40|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7688.1|7678.1|2
1607441510000|2020-12-08 15:31:50|7687.9|7677.9|7688.1|7678.1|7688.1|7678.1|7686.9|7676.9|13
1607441520000|2020-12-08 15:32:00|7688.4|7678.4|7688.1|7678.1|7688.4|7678.4|7687.9|7677.9|6
1607441530000|2020-12-08 15:32:10|7688.4|7678.4|7688.6|7678.6|7688.9|7678.9|7688.4|7678.4|6
1607441540000|2020-12-08 15:32:20|7688.9|7678.9|7689.6|7679.6|7689.6|7679.6|7688.9|7678.9|4
1607441550000|2020-12-08 15:32:30|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|2
1607441560000|2020-12-08 15:32:40|7689.9|7679.9|7690.1|7680.1|7690.1|7680.1|7689.9|7679.9|2
1607441570000|2020-12-08 15:32:50|7689.9|7679.9|7689.4|7679.4|7690.1|7680.1|7688.6|7678.6|18
1607441580000|2020-12-08 15:33:00|7689.6|7679.6|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|2
1607441590000|2020-12-08 15:33:10|7689.6|7679.6|7689.4|7679.4|7690.6|7680.6|7689.4|7679.4|9
1607441600000|2020-12-08 15:33:20|7689.1|7679.1|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|3
1607441610000|2020-12-08 15:33:30|7689.4|7679.4|7690.1|7680.1|7690.1|7680.1|7689.4|7679.4|3
1607441620000|2020-12-08 15:33:40|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7689.4|7679.4|2
1607441630000|2020-12-08 15:33:50|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607441640000|2020-12-08 15:34:00|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|7
1607441650000|2020-12-08 15:34:10|7688.4|7678.4|7686.9|7676.9|7688.4|7678.4|7686.9|7676.9|7
1607441660000|2020-12-08 15:34:20|7686.6|7676.6|7687.1|7677.1|7688.4|7678.4|7686.6|7676.6|11
1607441670000|2020-12-08 15:34:30|7687.4|7677.4|7687.1|7677.1|7687.4|7677.4|7687.1|7677.1|2
1607441680000|2020-12-08 15:34:40|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7685.9|7675.9|9
1607441690000|2020-12-08 15:34:50|7686.4|7676.4|7685.1|7675.1|7686.4|7676.4|7684.6|7674.6|10
1607441700000|2020-12-08 15:35:00|7684.9|7674.9|7684.1|7674.1|7685.1|7675.1|7683.9|7673.9|13
1607441710000|2020-12-08 15:35:10|7683.9|7673.9|7683.6|7673.6|7684.6|7674.6|7683.1|7673.1|11
1607441720000|2020-12-08 15:35:20|7683.9|7673.9|7684.6|7674.6|7684.6|7674.6|7683.6|7673.6|8
1607441730000|2020-12-08 15:35:30|7684.9|7674.9|7685.1|7675.1|7685.1|7675.1|7684.4|7674.4|7
1607441740000|2020-12-08 15:35:40|7685.4|7675.4|7686.9|7676.9|7686.9|7676.9|7685.4|7675.4|9
1607441750000|2020-12-08 15:35:50|7687.1|7677.1|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|2
1607441760000|2020-12-08 15:36:00|7686.4|7676.4|7686.9|7676.9|7687.1|7677.1|7686.1|7676.1|9
1607441770000|2020-12-08 15:36:10|7687.1|7677.1|7687.1|7677.1|7687.1|7677.1|7686.9|7676.9|3
1607441780000|2020-12-08 15:36:20|7687.4|7677.4|7686.4|7676.4|7687.4|7677.4|7686.1|7676.1|10
1607441790000|2020-12-08 15:36:30|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.9|7675.9|4
1607441800000|2020-12-08 15:36:40|7685.6|7675.6|7684.9|7674.9|7685.6|7675.6|7684.9|7674.9|4
1607441810000|2020-12-08 15:36:50|7684.6|7674.6|7686.1|7676.1|7686.1|7676.1|7684.1|7674.1|8
1607441820000|2020-12-08 15:37:00|7685.6|7675.6|7684.1|7674.1|7685.9|7675.9|7684.1|7674.1|7
1607441830000|2020-12-08 15:37:10|7684.4|7674.4|7686.1|7676.1|7686.1|7676.1|7684.4|7674.4|7
1607441840000|2020-12-08 15:37:20|7686.4|7676.4|7686.4|7676.4|7686.9|7676.9|7686.1|7676.1|10
1607441850000|2020-12-08 15:37:30|7686.1|7676.1|7686.4|7676.4|7686.9|7676.9|7686.1|7676.1|9
1607441860000|2020-12-08 15:37:40|7686.6|7676.6|7686.9|7676.9|7687.1|7677.1|7686.6|7676.6|8
1607441870000|2020-12-08 15:37:50|7687.1|7677.1|7686.9|7676.9|7687.1|7677.1|7686.4|7676.4|5
1607441880000|2020-12-08 15:38:00|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7686.4|7676.4|2
1607441890000|2020-12-08 15:38:10|7686.1|7676.1|7684.9|7674.9|7686.1|7676.1|7684.9|7674.9|5
1607441900000|2020-12-08 15:38:20|7683.9|7673.9|7684.6|7674.6|7685.1|7675.1|7683.9|7673.9|8
1607441910000|2020-12-08 15:38:30|7684.9|7674.9|7685.9|7675.9|7686.1|7676.1|7684.9|7674.9|10
1607441920000|2020-12-08 15:38:40|7685.6|7675.6|7685.9|7675.9|7686.1|7676.1|7684.4|7674.4|13
1607441930000|2020-12-08 15:38:50|7685.6|7675.6|7686.1|7676.1|7686.9|7676.9|7685.6|7675.6|7
1607441940000|2020-12-08 15:39:00|7685.9|7675.9|7686.9|7676.9|7686.9|7676.9|7685.6|7675.6|6
1607441950000|2020-12-08 15:39:10|7686.6|7676.6|7686.4|7676.4|7686.6|7676.6|7685.9|7675.9|5
1607441960000|2020-12-08 15:39:20|7686.6|7676.6|7685.4|7675.4|7686.9|7676.9|7685.4|7675.4|10
1607441970000|2020-12-08 15:39:30|7684.6|7674.6|7683.9|7673.9|7684.9|7674.9|7683.6|7673.6|9
1607441980000|2020-12-08 15:39:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7683.6|7673.6|7
1607441990000|2020-12-08 15:39:50|7683.6|7673.6|7684.1|7674.1|7684.1|7674.1|7683.4|7673.4|5
1607442000000|2020-12-08 15:40:00|7683.9|7673.9|7683.1|7673.1|7683.9|7673.9|7682.9|7672.9|8
1607442010000|2020-12-08 15:40:10|7682.9|7672.9|7682.9|7672.9|7683.1|7673.1|7682.9|7672.9|3
1607442020000|2020-12-08 15:40:20|7683.1|7673.1|7684.1|7674.1|7684.1|7674.1|7683.1|7673.1|2
1607442030000|2020-12-08 15:40:30|7684.4|7674.4|7684.4|7674.4|7684.9|7674.9|7684.4|7674.4|4
1607442040000|2020-12-08 15:40:40|7684.6|7674.6|7683.4|7673.4|7685.1|7675.1|7683.1|7673.1|9
1607442050000|2020-12-08 15:40:50|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|7683.1|7673.1|1
1607442060000|2020-12-08 15:41:00|7683.4|7673.4|7683.9|7673.9|7684.1|7674.1|7683.4|7673.4|6
1607442070000|2020-12-08 15:41:10|7683.6|7673.6|7683.1|7673.1|7683.6|7673.6|7682.9|7672.9|4
1607442080000|2020-12-08 15:41:20|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.6|7672.6|7
1607442090000|2020-12-08 15:41:30|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7682.9|7672.9|7
1607442100000|2020-12-08 15:41:40|7683.4|7673.4|7681.9|7671.9|7683.4|7673.4|7681.9|7671.9|6
1607442110000|2020-12-08 15:41:50|7681.6|7671.6|7680.9|7670.9|7681.6|7671.6|7680.6|7670.6|6
1607442120000|2020-12-08 15:42:00|7680.4|7670.4|7680.4|7670.4|7680.6|7670.6|7680.4|7670.4|5
1607442130000|2020-12-08 15:42:10|7680.6|7670.6|7681.4|7671.4|7681.6|7671.6|7680.6|7670.6|9
1607442140000|2020-12-08 15:42:20|7681.6|7671.6|7681.6|7671.6|7681.9|7671.9|7681.6|7671.6|3
1607442150000|2020-12-08 15:42:30|7681.4|7671.4|7681.4|7671.4|7681.6|7671.6|7681.4|7671.4|3
1607442160000|2020-12-08 15:42:40|7681.6|7671.6|7682.4|7672.4|7682.4|7672.4|7681.6|7671.6|3
1607442170000|2020-12-08 15:42:50|7682.9|7672.9|7684.1|7674.1|7684.1|7674.1|7682.9|7672.9|2
1607442180000|2020-12-08 15:43:00|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|5
1607442190000|2020-12-08 15:43:10|7683.6|7673.6|7682.6|7672.6|7683.6|7673.6|7682.6|7672.6|5
1607442200000|2020-12-08 15:43:20|7682.4|7672.4|7682.4|7672.4|7683.4|7673.4|7682.4|7672.4|9
1607442210000|2020-12-08 15:43:30|7682.1|7672.1|7682.1|7672.1|7682.1|7672.1|7681.9|7671.9|3
1607442220000|2020-12-08 15:43:40|7681.9|7671.9|7680.6|7670.6|7681.9|7671.9|7680.6|7670.6|9
1607442230000|2020-12-08 15:43:50|7680.9|7670.9|7681.1|7671.1|7681.6|7671.6|7680.6|7670.6|7
1607442240000|2020-12-08 15:44:00|7681.4|7671.4|7682.4|7672.4|7682.4|7672.4|7681.4|7671.4|3
1607442250000|2020-12-08 15:44:10|7682.1|7672.1|7681.4|7671.4|7682.1|7672.1|7680.6|7670.6|8
1607442260000|2020-12-08 15:44:20|7681.1|7671.1|7681.4|7671.4|7681.4|7671.4|7680.9|7670.9|6
1607442270000|2020-12-08 15:44:30|7681.6|7671.6|7681.1|7671.1|7681.6|7671.6|7681.1|7671.1|3
1607442280000|2020-12-08 15:44:40|7681.4|7671.4|7680.1|7670.1|7681.6|7671.6|7680.1|7670.1|6
1607442300000|2020-12-08 15:45:00|7680.4|7670.4|7681.6|7671.6|7681.6|7671.6|7680.4|7670.4|4
1607442310000|2020-12-08 15:45:10|7681.9|7671.9|7682.4|7672.4|7682.4|7672.4|7681.9|7671.9|5
1607442320000|2020-12-08 15:45:20|7682.1|7672.1|7682.4|7672.4|7682.4|7672.4|7682.1|7672.1|2
1607442330000|2020-12-08 15:45:30|7682.1|7672.1|7678.9|7668.9|7682.1|7672.1|7678.9|7668.9|11
1607442340000|2020-12-08 15:45:40|7678.6|7668.6|7679.4|7669.4|7679.6|7669.6|7678.1|7668.1|8
1607442350000|2020-12-08 15:45:50|7679.1|7669.1|7679.1|7669.1|7679.4|7669.4|7678.4|7668.4|8
1607442360000|2020-12-08 15:46:00|7679.4|7669.4|7680.9|7670.9|7681.4|7671.4|7679.4|7669.4|8
1607442370000|2020-12-08 15:46:10|7681.1|7671.1|7680.6|7670.6|7681.1|7671.1|7680.4|7670.4|7
1607442380000|2020-12-08 15:46:20|7680.9|7670.9|7680.9|7670.9|7681.4|7671.4|7680.6|7670.6|8
1607442390000|2020-12-08 15:46:30|7680.6|7670.6|7681.6|7671.6|7681.6|7671.6|7680.6|7670.6|4
1607442400000|2020-12-08 15:46:40|7681.9|7671.9|7682.4|7672.4|7682.4|7672.4|7681.9|7671.9|6
1607442410000|2020-12-08 15:46:50|7682.6|7672.6|7682.6|7672.6|7683.4|7673.4|7682.1|7672.1|9
1607442420000|2020-12-08 15:47:00|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|7682.4|7672.4|1
1607442430000|2020-12-08 15:47:10|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|1
1607442440000|2020-12-08 15:47:20|7682.4|7672.4|7683.6|7673.6|7683.6|7673.6|7682.4|7672.4|5
1607442450000|2020-12-08 15:47:30|7683.9|7673.9|7684.4|7674.4|7684.4|7674.4|7683.9|7673.9|3
1607442460000|2020-12-08 15:47:40|7684.9|7674.9|7684.4|7674.4|7684.9|7674.9|7684.1|7674.1|8
1607442470000|2020-12-08 15:47:50|7684.1|7674.1|7684.9|7674.9|7685.4|7675.4|7684.1|7674.1|8
1607442480000|2020-12-08 15:48:00|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7684.4|7674.4|8
1607442490000|2020-12-08 15:48:10|7684.6|7674.6|7684.1|7674.1|7684.6|7674.6|7683.9|7673.9|5
1607442500000|2020-12-08 15:48:20|7684.4|7674.4|7686.1|7676.1|7686.4|7676.4|7684.4|7674.4|8
1607442510000|2020-12-08 15:48:30|7685.9|7675.9|7687.4|7677.4|7687.6|7677.6|7685.9|7675.9|6
1607442520000|2020-12-08 15:48:40|7687.6|7677.6|7686.4|7676.4|7687.6|7677.6|7686.4|7676.4|8
1607442530000|2020-12-08 15:48:50|7686.6|7676.6|7687.1|7677.1|7687.1|7677.1|7686.1|7676.1|11
1607442540000|2020-12-08 15:49:00|7686.9|7676.9|7686.4|7676.4|7686.9|7676.9|7686.4|7676.4|12
1607442550000|2020-12-08 15:49:10|7686.6|7676.6|7686.1|7676.1|7686.6|7676.6|7686.1|7676.1|2
1607442560000|2020-12-08 15:49:20|7685.6|7675.6|7686.1|7676.1|7686.1|7676.1|7685.6|7675.6|3
1607442570000|2020-12-08 15:49:30|7685.9|7675.9|7685.1|7675.1|7685.9|7675.9|7685.1|7675.1|10
1607442580000|2020-12-08 15:49:40|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|7685.4|7675.4|1
1607442590000|2020-12-08 15:49:50|7685.6|7675.6|7685.4|7675.4|7685.6|7675.6|7685.4|7675.4|8
1607442600000|2020-12-08 15:50:00|7685.6|7675.6|7684.6|7674.6|7685.6|7675.6|7684.4|7674.4|7
1607442610000|2020-12-08 15:50:10|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.1|7674.1|3
1607442620000|2020-12-08 15:50:20|7684.1|7674.1|7683.4|7673.4|7684.1|7674.1|7683.4|7673.4|3
1607442630000|2020-12-08 15:50:30|7683.6|7673.6|7683.4|7673.4|7684.1|7674.1|7683.4|7673.4|7
1607442640000|2020-12-08 15:50:40|7683.1|7673.1|7681.9|7671.9|7683.1|7673.1|7681.9|7671.9|5
1607442660000|2020-12-08 15:51:00|7681.6|7671.6|7681.9|7671.9|7681.9|7671.9|7681.1|7671.1|11
1607442670000|2020-12-08 15:51:10|7682.9|7672.9|7682.1|7672.1|7682.9|7672.9|7681.9|7671.9|5
1607442690000|2020-12-08 15:51:30|7682.4|7672.4|7683.1|7673.1|7683.1|7673.1|7682.1|7672.1|6
1607442700000|2020-12-08 15:51:40|7682.6|7672.6|7682.6|7672.6|7682.6|7672.6|7682.1|7672.1|5
1607442710000|2020-12-08 15:51:50|7682.9|7672.9|7682.4|7672.4|7684.1|7674.1|7682.4|7672.4|11
1607442720000|2020-12-08 15:52:00|7682.6|7672.6|7683.1|7673.1|7683.4|7673.4|7682.6|7672.6|4
1607442730000|2020-12-08 15:52:10|7683.4|7673.4|7684.4|7674.4|7684.4|7674.4|7683.4|7673.4|5
1607442740000|2020-12-08 15:52:20|7683.9|7673.9|7685.4|7675.4|7685.4|7675.4|7683.9|7673.9|5
1607442750000|2020-12-08 15:52:30|7685.6|7675.6|7687.1|7677.1|7687.1|7677.1|7685.6|7675.6|5
1607442760000|2020-12-08 15:52:40|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.4|7676.4|5
1607442770000|2020-12-08 15:52:50|7686.6|7676.6|7685.4|7675.4|7686.9|7676.9|7685.4|7675.4|9
1607442780000|2020-12-08 15:53:00|7685.1|7675.1|7683.4|7673.4|7685.1|7675.1|7683.4|7673.4|8
1607442790000|2020-12-08 15:53:10|7683.1|7673.1|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|9
1607442800000|2020-12-08 15:53:20|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.4|7673.4|4
1607442810000|2020-12-08 15:53:30|7684.1|7674.1|7686.6|7676.6|7686.6|7676.6|7684.1|7674.1|9
1607442820000|2020-12-08 15:53:40|7686.4|7676.4|7685.9|7675.9|7686.6|7676.6|7685.9|7675.9|5
1607442830000|2020-12-08 15:53:50|7685.6|7675.6|7684.4|7674.4|7685.9|7675.9|7683.4|7673.4|14
1607442840000|2020-12-08 15:54:00|7684.6|7674.6|7685.4|7675.4|7685.4|7675.4|7683.1|7673.1|10
1607442850000|2020-12-08 15:54:10|7685.1|7675.1|7686.4|7676.4|7686.4|7676.4|7684.4|7674.4|9
1607442860000|2020-12-08 15:54:20|7685.9|7675.9|7686.4|7676.4|7686.9|7676.9|7685.9|7675.9|9
1607442870000|2020-12-08 15:54:30|7686.1|7676.1|7685.4|7675.4|7686.1|7676.1|7685.4|7675.4|6
1607442880000|2020-12-08 15:54:40|7685.1|7675.1|7684.1|7674.1|7685.1|7675.1|7684.1|7674.1|4
1607442890000|2020-12-08 15:54:50|7683.9|7673.9|7684.9|7674.9|7684.9|7674.9|7683.6|7673.6|8
1607442900000|2020-12-08 15:55:00|7685.1|7675.1|7686.1|7676.1|7686.1|7676.1|7684.6|7674.6|9
1607442910000|2020-12-08 15:55:10|7685.6|7675.6|7686.6|7676.6|7686.6|7676.6|7685.6|7675.6|4
1607442920000|2020-12-08 15:55:20|7686.9|7676.9|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|3
1607442930000|2020-12-08 15:55:30|7686.6|7676.6|7686.9|7676.9|7686.9|7676.9|7686.6|7676.6|4
1607442940000|2020-12-08 15:55:40|7687.1|7677.1|7686.6|7676.6|7687.4|7677.4|7686.6|7676.6|6
1607442950000|2020-12-08 15:55:50|7686.9|7676.9|7686.6|7676.6|7686.9|7676.9|7686.4|7676.4|4
1607442960000|2020-12-08 15:56:00|7686.9|7676.9|7687.6|7677.6|7687.6|7677.6|7686.9|7676.9|4
1607442970000|2020-12-08 15:56:10|7687.9|7677.9|7689.1|7679.1|7689.1|7679.1|7687.9|7677.9|6
1607442980000|2020-12-08 15:56:20|7688.9|7678.9|7689.4|7679.4|7689.4|7679.4|7688.9|7678.9|5
1607442990000|2020-12-08 15:56:30|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7688.9|7678.9|6
1607443000000|2020-12-08 15:56:40|7688.9|7678.9|7689.4|7679.4|7689.6|7679.6|7688.9|7678.9|7
1607443010000|2020-12-08 15:56:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7688.9|7678.9|6
1607443020000|2020-12-08 15:57:00|7689.9|7679.9|7689.4|7679.4|7689.9|7679.9|7688.9|7678.9|6
1607443030000|2020-12-08 15:57:10|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1607443050000|2020-12-08 15:57:30|7690.1|7680.1|7691.6|7681.6|7691.9|7681.9|7690.1|7680.1|8
1607443060000|2020-12-08 15:57:40|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7690.6|7680.6|8
1607443070000|2020-12-08 15:57:50|7690.9|7680.9|7691.6|7681.6|7691.6|7681.6|7690.9|7680.9|7
1607443080000|2020-12-08 15:58:00|7691.4|7681.4|7689.9|7679.9|7691.6|7681.6|7689.4|7679.4|13
1607443090000|2020-12-08 15:58:10|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.4|7679.4|5
1607443100000|2020-12-08 15:58:20|7689.9|7679.9|7689.6|7679.6|7689.9|7679.9|7689.6|7679.6|4
1607443110000|2020-12-08 15:58:30|7689.4|7679.4|7689.9|7679.9|7690.4|7680.4|7689.4|7679.4|6
1607443120000|2020-12-08 15:58:40|7690.1|7680.1|7689.6|7679.6|7690.1|7680.1|7689.6|7679.6|3
1607443130000|2020-12-08 15:58:50|7689.9|7679.9|7689.6|7679.6|7689.9|7679.9|7689.4|7679.4|6
1607443140000|2020-12-08 15:59:00|7689.4|7679.4|7688.4|7678.4|7689.6|7679.6|7687.9|7677.9|7
1607443150000|2020-12-08 15:59:10|7688.1|7678.1|7687.6|7677.6|7688.1|7678.1|7687.6|7677.6|3
1607443160000|2020-12-08 15:59:20|7687.9|7677.9|7689.4|7679.4|7689.4|7679.4|7687.9|7677.9|7
1607443170000|2020-12-08 15:59:30|7689.6|7679.6|7688.4|7678.4|7689.6|7679.6|7688.4|7678.4|5
1607443180000|2020-12-08 15:59:40|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|5
1607443190000|2020-12-08 15:59:50|7688.9|7678.9|7690.1|7680.1|7690.1|7680.1|7688.9|7678.9|7
1607443200000|2020-12-08 16:00:00|7689.9|7679.9|7691.4|7681.4|7691.4|7681.4|7689.6|7679.6|18
1607443210000|2020-12-08 16:00:10|7691.6|7681.6|7690.4|7680.4|7691.6|7681.6|7690.4|7680.4|5
1607443220000|2020-12-08 16:00:20|7690.1|7680.1|7688.6|7678.6|7690.1|7680.1|7688.6|7678.6|7
1607443230000|2020-12-08 16:00:30|7689.1|7679.1|7690.1|7680.1|7690.1|7680.1|7688.9|7678.9|7
1607443240000|2020-12-08 16:00:40|7690.4|7680.4|7691.4|7681.4|7691.9|7681.9|7690.4|7680.4|9
1607443250000|2020-12-08 16:00:50|7691.6|7681.6|7695.4|7685.4|7695.9|7685.9|7691.6|7681.6|14
1607443260000|2020-12-08 16:01:00|7695.6|7685.6|7695.4|7685.4|7695.9|7685.9|7694.4|7684.4|13
1607443270000|2020-12-08 16:01:10|7695.1|7685.1|7696.6|7686.6|7696.6|7686.6|7695.1|7685.1|8
1607443280000|2020-12-08 16:01:20|7696.4|7686.4|7695.4|7685.4|7696.4|7686.4|7695.4|7685.4|10
1607443290000|2020-12-08 16:01:30|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7694.9|7684.9|4
1607443300000|2020-12-08 16:01:40|7694.6|7684.6|7693.1|7683.1|7694.6|7684.6|7693.1|7683.1|11
1607443310000|2020-12-08 16:01:50|7693.4|7683.4|7694.1|7684.1|7694.1|7684.1|7693.4|7683.4|6
1607443320000|2020-12-08 16:02:00|7694.4|7684.4|7694.9|7684.9|7694.9|7684.9|7694.4|7684.4|10
1607443330000|2020-12-08 16:02:10|7694.6|7684.6|7694.4|7684.4|7694.9|7684.9|7694.1|7684.1|11
1607443340000|2020-12-08 16:02:20|7694.6|7684.6|7695.4|7685.4|7695.4|7685.4|7694.6|7684.6|8
1607443350000|2020-12-08 16:02:30|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|3
1607443360000|2020-12-08 16:02:40|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7693.6|7683.6|6
1607443370000|2020-12-08 16:02:50|7694.6|7684.6|7697.6|7687.6|7698.1|7688.1|7694.6|7684.6|18
1607443380000|2020-12-08 16:03:00|7697.9|7687.9|7697.9|7687.9|7698.1|7688.1|7697.6|7687.6|8
1607443390000|2020-12-08 16:03:10|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7696.9|7686.9|7
1607443400000|2020-12-08 16:03:20|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607443410000|2020-12-08 16:03:30|7697.9|7687.9|7697.4|7687.4|7697.9|7687.9|7697.1|7687.1|3
1607443430000|2020-12-08 16:03:50|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607443440000|2020-12-08 16:04:00|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607443450000|2020-12-08 16:04:10|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|2
1607443460000|2020-12-08 16:04:20|7698.1|7688.1|7698.6|7688.6|7698.6|7688.6|7698.1|7688.1|3
1607443470000|2020-12-08 16:04:30|7698.9|7688.9|7699.6|7689.6|7699.9|7689.9|7698.6|7688.6|7
1607443500000|2020-12-08 16:05:00|7699.9|7689.9|7701.1|7691.1|7701.1|7691.1|7699.6|7689.6|10
1607443510000|2020-12-08 16:05:10|7701.6|7691.6|7702.9|7692.9|7703.1|7693.1|7701.6|7691.6|9
1607443520000|2020-12-08 16:05:20|7703.1|7693.1|7700.9|7690.9|7703.1|7693.1|7700.9|7690.9|8
1607443530000|2020-12-08 16:05:30|7700.6|7690.6|7700.4|7690.4|7700.6|7690.6|7699.6|7689.6|9
1607443540000|2020-12-08 16:05:40|7700.1|7690.1|7698.4|7688.4|7700.1|7690.1|7698.1|7688.1|8
1607443550000|2020-12-08 16:05:50|7698.1|7688.1|7696.6|7686.6|7698.1|7688.1|7696.6|7686.6|9
1607443560000|2020-12-08 16:06:00|7696.4|7686.4|7695.9|7685.9|7696.6|7686.6|7695.6|7685.6|15
1607443570000|2020-12-08 16:06:10|7695.6|7685.6|7694.6|7684.6|7696.1|7686.1|7694.4|7684.4|16
1607443580000|2020-12-08 16:06:20|7694.4|7684.4|7695.4|7685.4|7695.4|7685.4|7694.1|7684.1|12
1607443590000|2020-12-08 16:06:30|7695.6|7685.6|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|6
1607443600000|2020-12-08 16:06:40|7695.4|7685.4|7694.4|7684.4|7696.4|7686.4|7694.4|7684.4|11
1607443610000|2020-12-08 16:06:50|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7693.6|7683.6|11
1607443630000|2020-12-08 16:07:10|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7693.9|7683.9|4
1607443640000|2020-12-08 16:07:20|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.4|7683.4|3
1607443650000|2020-12-08 16:07:30|7693.6|7683.6|7693.9|7683.9|7694.1|7684.1|7693.4|7683.4|8
1607443660000|2020-12-08 16:07:40|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|5
1607443670000|2020-12-08 16:07:50|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607443680000|2020-12-08 16:08:00|7695.1|7685.1|7694.6|7684.6|7695.1|7685.1|7694.4|7684.4|5
1607443690000|2020-12-08 16:08:10|7694.9|7684.9|7696.6|7686.6|7696.6|7686.6|7694.9|7684.9|3
1607443700000|2020-12-08 16:08:20|7696.4|7686.4|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|4
1607443710000|2020-12-08 16:08:30|7694.6|7684.6|7695.1|7685.1|7695.6|7685.6|7694.6|7684.6|5
1607443720000|2020-12-08 16:08:40|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7694.6|7684.6|10
1607443730000|2020-12-08 16:08:50|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|5
1607443740000|2020-12-08 16:09:00|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607443760000|2020-12-08 16:09:20|7695.4|7685.4|7694.1|7684.1|7695.4|7685.4|7694.1|7684.1|5
1607443770000|2020-12-08 16:09:30|7693.9|7683.9|7693.4|7683.4|7693.9|7683.9|7693.4|7683.4|2
1607443780000|2020-12-08 16:09:40|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.6|7683.6|2
1607443790000|2020-12-08 16:09:50|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7693.9|7683.9|4
1607443800000|2020-12-08 16:10:00|7694.6|7684.6|7694.6|7684.6|7694.9|7684.9|7694.6|7684.6|3
1607443810000|2020-12-08 16:10:10|7694.4|7684.4|7693.9|7683.9|7694.4|7684.4|7693.9|7683.9|3
1607443820000|2020-12-08 16:10:20|7693.4|7683.4|7693.1|7683.1|7694.4|7684.4|7692.6|7682.6|14
1607443830000|2020-12-08 16:10:30|7693.4|7683.4|7694.6|7684.6|7695.4|7685.4|7693.4|7683.4|6
1607443840000|2020-12-08 16:10:40|7694.9|7684.9|7695.6|7685.6|7695.6|7685.6|7694.9|7684.9|4
1607443850000|2020-12-08 16:10:50|7695.4|7685.4|7694.4|7684.4|7695.4|7685.4|7694.4|7684.4|5
1607443860000|2020-12-08 16:11:00|7694.6|7684.6|7694.1|7684.1|7694.9|7684.9|7693.6|7683.6|8
1607443870000|2020-12-08 16:11:10|7694.9|7684.9|7695.6|7685.6|7696.4|7686.4|7694.6|7684.6|13
1607443880000|2020-12-08 16:11:20|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|2
1607443890000|2020-12-08 16:11:30|7695.9|7685.9|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|3
1607443900000|2020-12-08 16:11:40|7696.6|7686.6|7694.9|7684.9|7696.6|7686.6|7694.9|7684.9|6
1607443910000|2020-12-08 16:11:50|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|4
1607443920000|2020-12-08 16:12:00|7694.1|7684.1|7694.9|7684.9|7694.9|7684.9|7694.1|7684.1|3
1607443950000|2020-12-08 16:12:30|7694.6|7684.6|7695.6|7685.6|7695.6|7685.6|7694.4|7684.4|5
1607443960000|2020-12-08 16:12:40|7695.4|7685.4|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|3
1607443970000|2020-12-08 16:12:50|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7694.9|7684.9|4
1607443980000|2020-12-08 16:13:00|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7694.9|7684.9|3
1607443990000|2020-12-08 16:13:10|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|7
1607444000000|2020-12-08 16:13:20|7693.6|7683.6|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|6
1607444020000|2020-12-08 16:13:40|7694.1|7684.1|7694.4|7684.4|7694.4|7684.4|7693.6|7683.6|6
1607444030000|2020-12-08 16:13:50|7694.6|7684.6|7694.9|7684.9|7695.1|7685.1|7694.6|7684.6|4
1607444040000|2020-12-08 16:14:00|7694.6|7684.6|7696.1|7686.1|7696.1|7686.1|7693.6|7683.6|11
1607444050000|2020-12-08 16:14:10|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|7
1607444060000|2020-12-08 16:14:20|7696.1|7686.1|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|8
1607444080000|2020-12-08 16:14:40|7695.4|7685.4|7695.6|7685.6|7695.6|7685.6|7695.4|7685.4|2
1607444090000|2020-12-08 16:14:50|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7693.6|7683.6|8
1607444100000|2020-12-08 16:15:00|7694.1|7684.1|7694.6|7684.6|7694.6|7684.6|7693.6|7683.6|7
1607444110000|2020-12-08 16:15:10|7694.4|7684.4|7693.9|7683.9|7694.4|7684.4|7693.1|7683.1|15
1607444120000|2020-12-08 16:15:20|7694.1|7684.1|7695.9|7685.9|7695.9|7685.9|7693.9|7683.9|11
1607444130000|2020-12-08 16:15:30|7696.1|7686.1|7696.4|7686.4|7696.6|7686.6|7695.9|7685.9|10
1607444150000|2020-12-08 16:15:50|7696.1|7686.1|7694.9|7684.9|7696.1|7686.1|7694.6|7684.6|6
1607444160000|2020-12-08 16:16:00|7695.4|7685.4|7694.4|7684.4|7695.9|7685.9|7694.4|7684.4|5
1607444180000|2020-12-08 16:16:20|7694.6|7684.6|7694.9|7684.9|7695.6|7685.6|7694.6|7684.6|6
1607444190000|2020-12-08 16:16:30|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607444200000|2020-12-08 16:16:40|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|1
1607444210000|2020-12-08 16:16:50|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|7
1607444220000|2020-12-08 16:17:00|7693.6|7683.6|7694.6|7684.6|7694.6|7684.6|7693.6|7683.6|4
1607444230000|2020-12-08 16:17:10|7694.9|7684.9|7695.1|7685.1|7695.1|7685.1|7694.6|7684.6|4
1607444240000|2020-12-08 16:17:20|7695.4|7685.4|7694.9|7684.9|7695.9|7685.9|7694.6|7684.6|9
1607444250000|2020-12-08 16:17:30|7695.1|7685.1|7695.6|7685.6|7696.1|7686.1|7695.1|7685.1|5
1607444260000|2020-12-08 16:17:40|7695.9|7685.9|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|6
1607444270000|2020-12-08 16:17:50|7695.6|7685.6|7694.6|7684.6|7695.6|7685.6|7694.6|7684.6|6
1607444280000|2020-12-08 16:18:00|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|3
1607444290000|2020-12-08 16:18:10|7695.1|7685.1|7694.9|7684.9|7695.6|7685.6|7694.9|7684.9|7
1607444300000|2020-12-08 16:18:20|7695.1|7685.1|7695.4|7685.4|7695.4|7685.4|7694.4|7684.4|8
1607444310000|2020-12-08 16:18:30|7695.6|7685.6|7695.6|7685.6|7695.9|7685.9|7695.4|7685.4|5
1607444320000|2020-12-08 16:18:40|7695.4|7685.4|7695.9|7685.9|7696.4|7686.4|7695.1|7685.1|10
1607444330000|2020-12-08 16:18:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607444340000|2020-12-08 16:19:00|7695.9|7685.9|7696.1|7686.1|7696.4|7686.4|7695.6|7685.6|5
1607444350000|2020-12-08 16:19:10|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|4
1607444360000|2020-12-08 16:19:20|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607444370000|2020-12-08 16:19:30|7696.1|7686.1|7696.9|7686.9|7697.1|7687.1|7696.1|7686.1|9
1607444380000|2020-12-08 16:19:40|7697.1|7687.1|7696.9|7686.9|7697.4|7687.4|7696.6|7686.6|6
1607444390000|2020-12-08 16:19:50|7697.6|7687.6|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|2
1607444400000|2020-12-08 16:20:00|7697.6|7687.6|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|2
1607444410000|2020-12-08 16:20:10|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|2
1607444430000|2020-12-08 16:20:30|7698.1|7688.1|7697.9|7687.9|7699.4|7689.4|7697.9|7687.9|8
1607444440000|2020-12-08 16:20:40|7698.1|7688.1|7698.6|7688.6|7698.6|7688.6|7697.4|7687.4|9
1607444450000|2020-12-08 16:20:50|7698.9|7688.9|7698.4|7688.4|7698.9|7688.9|7698.4|7688.4|7
1607444460000|2020-12-08 16:21:00|7698.1|7688.1|7698.4|7688.4|7698.6|7688.6|7698.1|7688.1|6
1607444470000|2020-12-08 16:21:10|7698.6|7688.6|7697.6|7687.6|7698.6|7688.6|7697.6|7687.6|5
1607444480000|2020-12-08 16:21:20|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|3
1607444490000|2020-12-08 16:21:30|7697.6|7687.6|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|3
1607444500000|2020-12-08 16:21:40|7697.6|7687.6|7698.6|7688.6|7698.6|7688.6|7697.6|7687.6|4
1607444510000|2020-12-08 16:21:50|7698.4|7688.4|7697.9|7687.9|7698.4|7688.4|7697.9|7687.9|3
1607444530000|2020-12-08 16:22:10|7697.1|7687.1|7696.6|7686.6|7697.6|7687.6|7696.6|7686.6|5
1607444540000|2020-12-08 16:22:20|7696.9|7686.9|7698.6|7688.6|7698.6|7688.6|7696.9|7686.9|4
1607444550000|2020-12-08 16:22:30|7698.9|7688.9|7700.1|7690.1|7700.4|7690.4|7698.9|7688.9|4
1607444560000|2020-12-08 16:22:40|7700.4|7690.4|7698.6|7688.6|7700.4|7690.4|7698.6|7688.6|6
1607444570000|2020-12-08 16:22:50|7698.4|7688.4|7698.6|7688.6|7698.6|7688.6|7697.9|7687.9|3
1607444580000|2020-12-08 16:23:00|7698.9|7688.9|7697.6|7687.6|7698.9|7688.9|7697.6|7687.6|5
1607444590000|2020-12-08 16:23:10|7697.4|7687.4|7697.9|7687.9|7697.9|7687.9|7697.1|7687.1|4
1607444620000|2020-12-08 16:23:40|7698.4|7688.4|7698.6|7688.6|7699.1|7689.1|7698.4|7688.4|7
1607444630000|2020-12-08 16:23:50|7698.4|7688.4|7698.6|7688.6|7699.1|7689.1|7698.1|7688.1|7
1607444640000|2020-12-08 16:24:00|7698.9|7688.9|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|3
1607444650000|2020-12-08 16:24:10|7698.6|7688.6|7698.9|7688.9|7698.9|7688.9|7698.1|7688.1|5
1607444660000|2020-12-08 16:24:20|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|3
1607444680000|2020-12-08 16:24:40|7699.4|7689.4|7699.4|7689.4|7699.6|7689.6|7698.9|7688.9|5
1607444690000|2020-12-08 16:24:50|7699.6|7689.6|7699.4|7689.4|7700.1|7690.1|7699.4|7689.4|6
1607444700000|2020-12-08 16:25:00|7699.6|7689.6|7700.1|7690.1|7700.1|7690.1|7699.6|7689.6|5
1607444710000|2020-12-08 16:25:10|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|4
1607444730000|2020-12-08 16:25:30|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607444740000|2020-12-08 16:25:40|7699.9|7689.9|7698.4|7688.4|7699.9|7689.9|7698.4|7688.4|5
1607444750000|2020-12-08 16:25:50|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|2
1607444760000|2020-12-08 16:26:00|7697.6|7687.6|7699.1|7689.1|7699.1|7689.1|7697.6|7687.6|4
1607444780000|2020-12-08 16:26:20|7698.9|7688.9|7698.6|7688.6|7699.6|7689.6|7698.6|7688.6|4
1607444790000|2020-12-08 16:26:30|7698.4|7688.4|7695.9|7685.9|7698.4|7688.4|7695.1|7685.1|12
1607444800000|2020-12-08 16:26:40|7697.6|7687.6|7696.4|7686.4|7697.6|7687.6|7696.1|7686.1|7
1607444810000|2020-12-08 16:26:50|7696.6|7686.6|7695.6|7685.6|7696.6|7686.6|7695.6|7685.6|7
1607444820000|2020-12-08 16:27:00|7695.4|7685.4|7694.4|7684.4|7695.6|7685.6|7694.4|7684.4|8
1607444830000|2020-12-08 16:27:10|7694.1|7684.1|7693.1|7683.1|7694.1|7684.1|7692.4|7682.4|9
1607444840000|2020-12-08 16:27:20|7693.4|7683.4|7693.4|7683.4|7693.9|7683.9|7693.1|7683.1|5
1607444850000|2020-12-08 16:27:30|7693.6|7683.6|7691.9|7681.9|7693.6|7683.6|7691.9|7681.9|13
1607444860000|2020-12-08 16:27:40|7692.4|7682.4|7692.6|7682.6|7693.1|7683.1|7692.4|7682.4|5
1607444870000|2020-12-08 16:27:50|7692.4|7682.4|7691.1|7681.1|7692.4|7682.4|7691.1|7681.1|5
1607444880000|2020-12-08 16:28:00|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|2
1607444890000|2020-12-08 16:28:10|7690.9|7680.9|7690.6|7680.6|7691.1|7681.1|7690.4|7680.4|7
1607444900000|2020-12-08 16:28:20|7690.4|7680.4|7690.4|7680.4|7690.6|7680.6|7690.4|7680.4|3
1607444910000|2020-12-08 16:28:30|7690.6|7680.6|7691.6|7681.6|7691.6|7681.6|7690.6|7680.6|7
1607444920000|2020-12-08 16:28:40|7692.1|7682.1|7693.1|7683.1|7693.1|7683.1|7692.1|7682.1|2
1607444930000|2020-12-08 16:28:50|7692.9|7682.9|7692.6|7682.6|7693.1|7683.1|7692.6|7682.6|4
1607444940000|2020-12-08 16:29:00|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607444950000|2020-12-08 16:29:10|7692.6|7682.6|7693.1|7683.1|7693.1|7683.1|7692.6|7682.6|2
1607444960000|2020-12-08 16:29:20|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|2
1607444970000|2020-12-08 16:29:30|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|2
1607444980000|2020-12-08 16:29:40|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607444990000|2020-12-08 16:29:50|7693.6|7683.6|7692.6|7682.6|7694.1|7684.1|7692.4|7682.4|12
1607445000000|2020-12-08 16:30:00|7693.1|7683.1|7693.9|7683.9|7693.9|7683.9|7692.9|7682.9|6
1607445010000|2020-12-08 16:30:10|7693.6|7683.6|7694.6|7684.6|7698.1|7688.1|7693.6|7683.6|18
1607445020000|2020-12-08 16:30:20|7694.4|7684.4|7693.9|7683.9|7694.6|7684.6|7693.9|7683.9|11
1607445030000|2020-12-08 16:30:30|7694.1|7684.1|7694.9|7684.9|7694.9|7684.9|7694.1|7684.1|4
1607445040000|2020-12-08 16:30:40|7695.1|7685.1|7696.1|7686.1|7696.4|7686.4|7695.1|7685.1|6
1607445050000|2020-12-08 16:30:50|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|6
1607445060000|2020-12-08 16:31:00|7695.9|7685.9|7694.6|7684.6|7695.9|7685.9|7694.4|7684.4|6
1607445070000|2020-12-08 16:31:10|7694.4|7684.4|7694.6|7684.6|7694.6|7684.6|7694.1|7684.1|5
1607445080000|2020-12-08 16:31:20|7694.4|7684.4|7694.1|7684.1|7694.6|7684.6|7694.1|7684.1|4
1607445100000|2020-12-08 16:31:40|7693.9|7683.9|7693.6|7683.6|7693.9|7683.9|7693.1|7683.1|4
1607445110000|2020-12-08 16:31:50|7693.4|7683.4|7692.9|7682.9|7694.6|7684.6|7692.9|7682.9|15
1607445120000|2020-12-08 16:32:00|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7693.1|7683.1|2
1607445130000|2020-12-08 16:32:10|7693.4|7683.4|7694.6|7684.6|7694.6|7684.6|7693.1|7683.1|8
1607445140000|2020-12-08 16:32:20|7694.4|7684.4|7692.6|7682.6|7694.4|7684.4|7692.1|7682.1|8
1607445150000|2020-12-08 16:32:30|7692.9|7682.9|7693.1|7683.1|7693.6|7683.6|7692.9|7682.9|5
1607445160000|2020-12-08 16:32:40|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7693.1|7683.1|2
1607445170000|2020-12-08 16:32:50|7692.9|7682.9|7692.4|7682.4|7693.1|7683.1|7692.4|7682.4|9
1607445180000|2020-12-08 16:33:00|7692.1|7682.1|7692.4|7682.4|7692.6|7682.6|7692.1|7682.1|4
1607445190000|2020-12-08 16:33:10|7692.6|7682.6|7693.9|7683.9|7694.1|7684.1|7692.6|7682.6|14
1607445200000|2020-12-08 16:33:20|7694.1|7684.1|7695.4|7685.4|7695.4|7685.4|7694.1|7684.1|7
1607445210000|2020-12-08 16:33:30|7695.6|7685.6|7695.6|7685.6|7696.1|7686.1|7694.9|7684.9|13
1607445220000|2020-12-08 16:33:40|7695.4|7685.4|7694.1|7684.1|7695.4|7685.4|7694.1|7684.1|4
1607445230000|2020-12-08 16:33:50|7694.4|7684.4|7694.9|7684.9|7696.1|7686.1|7694.4|7684.4|11
1607445240000|2020-12-08 16:34:00|7695.1|7685.1|7695.6|7685.6|7695.9|7685.9|7695.1|7685.1|6
1607445250000|2020-12-08 16:34:10|7695.9|7685.9|7694.9|7684.9|7695.9|7685.9|7694.9|7684.9|4
1607445260000|2020-12-08 16:34:20|7694.6|7684.6|7694.6|7684.6|7694.9|7684.9|7694.4|7684.4|8
1607445270000|2020-12-08 16:34:30|7694.9|7684.9|7694.4|7684.4|7694.9|7684.9|7694.4|7684.4|4
1607445280000|2020-12-08 16:34:40|7694.6|7684.6|7694.4|7684.4|7694.6|7684.6|7694.4|7684.4|2
1607445290000|2020-12-08 16:34:50|7694.6|7684.6|7695.4|7685.4|7695.4|7685.4|7694.4|7684.4|6
1607445300000|2020-12-08 16:35:00|7695.1|7685.1|7694.4|7684.4|7695.4|7685.4|7693.9|7683.9|10
1607445310000|2020-12-08 16:35:10|7694.1|7684.1|7696.4|7686.4|7696.4|7686.4|7694.1|7684.1|6
1607445320000|2020-12-08 16:35:20|7696.1|7686.1|7695.6|7685.6|7696.4|7686.4|7695.6|7685.6|5
1607445330000|2020-12-08 16:35:30|7695.9|7685.9|7695.9|7685.9|7696.4|7686.4|7695.6|7685.6|10
1607445340000|2020-12-08 16:35:40|7695.4|7685.4|7695.1|7685.1|7695.6|7685.6|7695.1|7685.1|6
1607445350000|2020-12-08 16:35:50|7695.4|7685.4|7695.9|7685.9|7695.9|7685.9|7695.4|7685.4|3
1607445360000|2020-12-08 16:36:00|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.1|7685.1|13
1607445370000|2020-12-08 16:36:10|7695.6|7685.6|7695.9|7685.9|7696.1|7686.1|7695.4|7685.4|8
1607445380000|2020-12-08 16:36:20|7696.1|7686.1|7695.9|7685.9|7696.1|7686.1|7695.9|7685.9|2
1607445390000|2020-12-08 16:36:30|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607445410000|2020-12-08 16:36:50|7695.9|7685.9|7696.1|7686.1|7696.4|7686.4|7695.9|7685.9|4
1607445420000|2020-12-08 16:37:00|7696.4|7686.4|7696.1|7686.1|7697.4|7687.4|7696.1|7686.1|6
1607445430000|2020-12-08 16:37:10|7695.9|7685.9|7693.4|7683.4|7696.1|7686.1|7693.4|7683.4|14
1607445440000|2020-12-08 16:37:20|7693.1|7683.1|7692.6|7682.6|7693.1|7683.1|7690.6|7680.6|22
1607445450000|2020-12-08 16:37:30|7692.9|7682.9|7691.6|7681.6|7692.9|7682.9|7691.1|7681.1|14
1607445460000|2020-12-08 16:37:40|7691.9|7681.9|7693.9|7683.9|7694.1|7684.1|7690.6|7680.6|16
1607445470000|2020-12-08 16:37:50|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|3
1607445480000|2020-12-08 16:38:00|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.9|7683.9|2
1607445490000|2020-12-08 16:38:10|7693.9|7683.9|7692.6|7682.6|7693.9|7683.9|7692.6|7682.6|2
1607445500000|2020-12-08 16:38:20|7692.9|7682.9|7692.9|7682.9|7693.4|7683.4|7692.6|7682.6|5
1607445510000|2020-12-08 16:38:30|7693.4|7683.4|7694.9|7684.9|7696.4|7686.4|7693.4|7683.4|14
1607445530000|2020-12-08 16:38:50|7695.1|7685.1|7694.1|7684.1|7695.1|7685.1|7693.9|7683.9|4
1607445540000|2020-12-08 16:39:00|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.6|7683.6|3
1607445550000|2020-12-08 16:39:10|7694.4|7684.4|7695.4|7685.4|7695.6|7685.6|7694.4|7684.4|6
1607445560000|2020-12-08 16:39:20|7695.1|7685.1|7695.6|7685.6|7695.6|7685.6|7694.6|7684.6|8
1607445570000|2020-12-08 16:39:30|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607445580000|2020-12-08 16:39:40|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|1
1607445590000|2020-12-08 16:39:50|7696.4|7686.4|7696.4|7686.4|7697.1|7687.1|7696.4|7686.4|9
1607445600000|2020-12-08 16:40:00|7696.6|7686.6|7695.9|7685.9|7696.9|7686.9|7695.9|7685.9|10
1607445610000|2020-12-08 16:40:10|7695.6|7685.6|7693.9|7683.9|7695.6|7685.6|7693.9|7683.9|10
1607445620000|2020-12-08 16:40:20|7694.1|7684.1|7696.4|7686.4|7696.4|7686.4|7694.1|7684.1|12
1607445630000|2020-12-08 16:40:30|7696.1|7686.1|7696.1|7686.1|7696.1|7686.1|7695.1|7685.1|7
1607445640000|2020-12-08 16:40:40|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|4
1607445650000|2020-12-08 16:40:50|7696.4|7686.4|7696.4|7686.4|7696.9|7686.9|7695.9|7685.9|7
1607445660000|2020-12-08 16:41:00|7696.1|7686.1|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|7
1607445670000|2020-12-08 16:41:10|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607445680000|2020-12-08 16:41:20|7697.1|7687.1|7696.4|7686.4|7697.1|7687.1|7696.1|7686.1|5
1607445690000|2020-12-08 16:41:30|7697.1|7687.1|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|6
1607445700000|2020-12-08 16:41:40|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.1|7686.1|7
1607445710000|2020-12-08 16:41:50|7696.9|7686.9|7696.6|7686.6|7697.1|7687.1|7696.4|7686.4|11
1607445720000|2020-12-08 16:42:00|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|3
1607445730000|2020-12-08 16:42:10|7696.1|7686.1|7696.4|7686.4|7696.6|7686.6|7696.1|7686.1|5
1607445740000|2020-12-08 16:42:20|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7696.1|7686.1|2
1607445760000|2020-12-08 16:42:40|7696.1|7686.1|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|4
1607445770000|2020-12-08 16:42:50|7695.6|7685.6|7695.9|7685.9|7696.1|7686.1|7695.6|7685.6|4
1607445780000|2020-12-08 16:43:00|7695.4|7685.4|7696.1|7686.1|7696.1|7686.1|7694.1|7684.1|14
1607445790000|2020-12-08 16:43:10|7696.4|7686.4|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|5
1607445800000|2020-12-08 16:43:20|7696.1|7686.1|7696.4|7686.4|7696.4|7686.4|7695.9|7685.9|6
1607445810000|2020-12-08 16:43:30|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.6|7686.6|3
1607445820000|2020-12-08 16:43:40|7696.9|7686.9|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|3
1607445830000|2020-12-08 16:43:50|7697.1|7687.1|7697.1|7687.1|7697.4|7687.4|7696.6|7686.6|4
1607445840000|2020-12-08 16:44:00|7697.4|7687.4|7697.6|7687.6|7697.9|7687.9|7697.1|7687.1|6
1607445850000|2020-12-08 16:44:10|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607445860000|2020-12-08 16:44:20|7698.4|7688.4|7698.4|7688.4|7698.4|7688.4|7698.1|7688.1|3
1607445870000|2020-12-08 16:44:30|7698.1|7688.1|7696.9|7686.9|7698.1|7688.1|7696.9|7686.9|5
1607445890000|2020-12-08 16:44:50|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.4|7686.4|5
1607445900000|2020-12-08 16:45:00|7697.4|7687.4|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|2
1607445910000|2020-12-08 16:45:10|7697.4|7687.4|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|3
1607445920000|2020-12-08 16:45:20|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607445930000|2020-12-08 16:45:30|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7697.1|7687.1|5
1607445940000|2020-12-08 16:45:40|7696.9|7686.9|7696.4|7686.4|7696.9|7686.9|7696.4|7686.4|2
1607445950000|2020-12-08 16:45:50|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7695.6|7685.6|8
1607445960000|2020-12-08 16:46:00|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607445970000|2020-12-08 16:46:10|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|5
1607445980000|2020-12-08 16:46:20|7697.1|7687.1|7697.4|7687.4|7697.6|7687.6|7697.1|7687.1|4
1607445990000|2020-12-08 16:46:30|7697.1|7687.1|7697.4|7687.4|7697.4|7687.4|7696.6|7686.6|5
1607446000000|2020-12-08 16:46:40|7697.6|7687.6|7697.9|7687.9|7698.1|7688.1|7697.6|7687.6|3
1607446010000|2020-12-08 16:46:50|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|3
1607446020000|2020-12-08 16:47:00|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607446030000|2020-12-08 16:47:10|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1607446040000|2020-12-08 16:47:20|7698.1|7688.1|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|3
1607446050000|2020-12-08 16:47:30|7697.4|7687.4|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|3
1607446060000|2020-12-08 16:47:40|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.6|7687.6|6
1607446070000|2020-12-08 16:47:50|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|5
1607446080000|2020-12-08 16:48:00|7697.9|7687.9|7697.9|7687.9|7698.4|7688.4|7697.6|7687.6|7
1607446090000|2020-12-08 16:48:10|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|3
1607446100000|2020-12-08 16:48:20|7698.4|7688.4|7699.1|7689.1|7699.1|7689.1|7698.4|7688.4|4
1607446110000|2020-12-08 16:48:30|7699.4|7689.4|7699.9|7689.9|7699.9|7689.9|7699.4|7689.4|4
1607446120000|2020-12-08 16:48:40|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7698.6|7688.6|5
1607446130000|2020-12-08 16:48:50|7699.4|7689.4|7700.9|7690.9|7700.9|7690.9|7699.4|7689.4|7
1607446140000|2020-12-08 16:49:00|7701.1|7691.1|7702.9|7692.9|7703.1|7693.1|7701.1|7691.1|8
1607446150000|2020-12-08 16:49:10|7703.1|7693.1|7703.1|7693.1|7703.6|7693.6|7702.9|7692.9|7
1607446160000|2020-12-08 16:49:20|7703.4|7693.4|7703.6|7693.6|7704.1|7694.1|7703.4|7693.4|7
1607446170000|2020-12-08 16:49:30|7703.4|7693.4|7703.1|7693.1|7703.4|7693.4|7701.9|7691.9|8
1607446180000|2020-12-08 16:49:40|7702.9|7692.9|7703.1|7693.1|7703.9|7693.9|7702.9|7692.9|7
1607446190000|2020-12-08 16:49:50|7702.9|7692.9|7703.6|7693.6|7703.6|7693.6|7702.9|7692.9|4
1607446200000|2020-12-08 16:50:00|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|2
1607446210000|2020-12-08 16:50:10|7703.9|7693.9|7703.1|7693.1|7703.9|7693.9|7702.6|7692.6|12
1607446220000|2020-12-08 16:50:20|7703.4|7693.4|7703.6|7693.6|7703.9|7693.9|7703.4|7693.4|3
1607446230000|2020-12-08 16:50:30|7703.1|7693.1|7702.6|7692.6|7703.1|7693.1|7702.6|7692.6|3
1607446240000|2020-12-08 16:50:40|7702.9|7692.9|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|3
1607446260000|2020-12-08 16:51:00|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607446280000|2020-12-08 16:51:20|7701.6|7691.6|7702.9|7692.9|7702.9|7692.9|7701.6|7691.6|2
1607446290000|2020-12-08 16:51:30|7702.6|7692.6|7703.1|7693.1|7703.1|7693.1|7702.4|7692.4|5
1607446300000|2020-12-08 16:51:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|6
1607446310000|2020-12-08 16:51:50|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607446320000|2020-12-08 16:52:00|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607446330000|2020-12-08 16:52:10|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607446340000|2020-12-08 16:52:20|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|8
1607446350000|2020-12-08 16:52:30|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1607446360000|2020-12-08 16:52:40|7702.6|7692.6|7702.9|7692.9|7702.9|7692.9|7702.4|7692.4|4
1607446370000|2020-12-08 16:52:50|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607446380000|2020-12-08 16:53:00|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7703.4|7693.4|2
1607446390000|2020-12-08 16:53:10|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607446420000|2020-12-08 16:53:40|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|2
1607446430000|2020-12-08 16:53:50|7702.9|7692.9|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|3
1607446440000|2020-12-08 16:54:00|7702.4|7692.4|7701.1|7691.1|7702.4|7692.4|7701.1|7691.1|5
1607446450000|2020-12-08 16:54:10|7700.6|7690.6|7699.9|7689.9|7701.1|7691.1|7699.9|7689.9|5
1607446460000|2020-12-08 16:54:20|7700.1|7690.1|7700.9|7690.9|7700.9|7690.9|7700.1|7690.1|3
1607446470000|2020-12-08 16:54:30|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.4|7690.4|6
1607446480000|2020-12-08 16:54:40|7701.1|7691.1|7701.6|7691.6|7701.6|7691.6|7701.1|7691.1|3
1607446500000|2020-12-08 16:55:00|7701.4|7691.4|7700.9|7690.9|7701.4|7691.4|7700.9|7690.9|3
1607446510000|2020-12-08 16:55:10|7700.6|7690.6|7701.4|7691.4|7701.4|7691.4|7700.6|7690.6|4
1607446530000|2020-12-08 16:55:30|7701.1|7691.1|7700.4|7690.4|7701.1|7691.1|7699.9|7689.9|7
1607446540000|2020-12-08 16:55:40|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.9|7689.9|2
1607446550000|2020-12-08 16:55:50|7699.6|7689.6|7696.9|7686.9|7699.6|7689.6|7696.9|7686.9|6
1607446560000|2020-12-08 16:56:00|7696.6|7686.6|7696.9|7686.9|7697.1|7687.1|7695.9|7685.9|11
1607446570000|2020-12-08 16:56:10|7697.4|7687.4|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|3
1607446580000|2020-12-08 16:56:20|7697.6|7687.6|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|3
1607446590000|2020-12-08 16:56:30|7697.6|7687.6|7695.9|7685.9|7697.6|7687.6|7695.9|7685.9|6
1607446600000|2020-12-08 16:56:40|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607446610000|2020-12-08 16:56:50|7695.9|7685.9|7695.9|7685.9|7696.1|7686.1|7695.9|7685.9|3
1607446620000|2020-12-08 16:57:00|7696.1|7686.1|7696.1|7686.1|7696.6|7686.6|7695.9|7685.9|10
1607446630000|2020-12-08 16:57:10|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607446640000|2020-12-08 16:57:20|7696.6|7686.6|7697.1|7687.1|7697.4|7687.4|7696.6|7686.6|3
1607446650000|2020-12-08 16:57:30|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7697.1|7687.1|5
1607446660000|2020-12-08 16:57:40|7697.1|7687.1|7697.4|7687.4|7697.4|7687.4|7697.1|7687.1|2
1607446670000|2020-12-08 16:57:50|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607446680000|2020-12-08 16:58:00|7697.4|7687.4|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|2
1607446690000|2020-12-08 16:58:10|7696.9|7686.9|7696.4|7686.4|7696.9|7686.9|7696.4|7686.4|3
1607446700000|2020-12-08 16:58:20|7696.1|7686.1|7695.9|7685.9|7696.6|7686.6|7695.9|7685.9|6
1607446710000|2020-12-08 16:58:30|7695.4|7685.4|7695.1|7685.1|7695.6|7685.6|7695.1|7685.1|4
1607446720000|2020-12-08 16:58:40|7695.4|7685.4|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|3
1607446730000|2020-12-08 16:58:50|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607446740000|2020-12-08 16:59:00|7695.4|7685.4|7694.1|7684.1|7695.4|7685.4|7692.6|7682.6|19
1607446750000|2020-12-08 16:59:10|7693.9|7683.9|7694.1|7684.1|7694.6|7684.6|7693.6|7683.6|10
1607446760000|2020-12-08 16:59:20|7693.9|7683.9|7694.1|7684.1|7694.1|7684.1|7693.6|7683.6|4
1607446770000|2020-12-08 16:59:30|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|4
1607446780000|2020-12-08 16:59:40|7694.4|7684.4|7694.4|7684.4|7694.9|7684.9|7694.4|7684.4|5
1607446790000|2020-12-08 16:59:50|7694.6|7684.6|7695.1|7685.1|7695.4|7685.4|7694.6|7684.6|6
1607446820000|2020-12-08 17:00:20|7694.9|7684.9|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|3
1607446830000|2020-12-08 17:00:30|7694.6|7684.6|7694.9|7684.9|7694.9|7684.9|7694.6|7684.6|2
1607446850000|2020-12-08 17:00:50|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|7695.1|7685.1|1
1607446860000|2020-12-08 17:01:00|7695.4|7685.4|7695.4|7685.4|7696.1|7686.1|7695.1|7685.1|6
1607446880000|2020-12-08 17:01:20|7695.6|7685.6|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|2
1607446890000|2020-12-08 17:01:30|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607446910000|2020-12-08 17:01:50|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.6|7685.6|2
1607446980000|2020-12-08 17:03:00|7696.1|7686.1|7696.4|7686.4|7696.9|7686.9|7696.1|7686.1|5
1607446990000|2020-12-08 17:03:10|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607447000000|2020-12-08 17:03:20|7696.9|7686.9|7699.9|7689.9|7699.9|7689.9|7696.9|7686.9|10
1607447010000|2020-12-08 17:03:30|7699.6|7689.6|7697.6|7687.6|7699.9|7689.9|7697.6|7687.6|7
1607447030000|2020-12-08 17:03:50|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7696.9|7686.9|7
1607447040000|2020-12-08 17:04:00|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607447050000|2020-12-08 17:04:10|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|3
1607447060000|2020-12-08 17:04:20|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607447070000|2020-12-08 17:04:30|7698.4|7688.4|7697.4|7687.4|7698.4|7688.4|7697.4|7687.4|3
1607447080000|2020-12-08 17:04:40|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607447100000|2020-12-08 17:05:00|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|2
1607447110000|2020-12-08 17:05:10|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|2
1607447130000|2020-12-08 17:05:30|7697.4|7687.4|7698.1|7688.1|7698.1|7688.1|7697.4|7687.4|3
1607447150000|2020-12-08 17:05:50|7698.4|7688.4|7699.1|7689.1|7699.1|7689.1|7698.4|7688.4|2
1607447160000|2020-12-08 17:06:00|7698.9|7688.9|7699.1|7689.1|7699.1|7689.1|7698.9|7688.9|2
1607447180000|2020-12-08 17:06:20|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607447200000|2020-12-08 17:06:40|7699.6|7689.6|7698.6|7688.6|7699.6|7689.6|7698.6|7688.6|4
1607447210000|2020-12-08 17:06:50|7698.4|7688.4|7698.1|7688.1|7698.4|7688.4|7698.1|7688.1|2
1607447230000|2020-12-08 17:07:10|7698.4|7688.4|7697.6|7687.6|7699.1|7689.1|7697.6|7687.6|4
1607447240000|2020-12-08 17:07:20|7697.9|7687.9|7699.1|7689.1|7699.1|7689.1|7697.9|7687.9|5
1607447250000|2020-12-08 17:07:30|7698.9|7688.9|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|3
1607447280000|2020-12-08 17:08:00|7697.9|7687.9|7698.1|7688.1|7698.4|7688.4|7697.9|7687.9|3
1607447290000|2020-12-08 17:08:10|7699.1|7689.1|7700.6|7690.6|7700.6|7690.6|7699.1|7689.1|5
1607447300000|2020-12-08 17:08:20|7700.4|7690.4|7698.6|7688.6|7700.4|7690.4|7698.6|7688.6|5
1607447310000|2020-12-08 17:08:30|7698.4|7688.4|7695.4|7685.4|7698.4|7688.4|7694.9|7684.9|12
1607447320000|2020-12-08 17:08:40|7695.1|7685.1|7699.4|7689.4|7699.9|7689.9|7695.1|7685.1|5
1607447340000|2020-12-08 17:09:00|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1607447350000|2020-12-08 17:09:10|7699.4|7689.4|7699.4|7689.4|7700.1|7690.1|7699.4|7689.4|5
1607447360000|2020-12-08 17:09:20|7699.6|7689.6|7700.6|7690.6|7700.6|7690.6|7699.6|7689.6|3
1607447370000|2020-12-08 17:09:30|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|1
1607447380000|2020-12-08 17:09:40|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607447390000|2020-12-08 17:09:50|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|1
1607447400000|2020-12-08 17:10:00|7700.6|7690.6|7701.4|7691.4|7701.4|7691.4|7700.6|7690.6|4
1607447440000|2020-12-08 17:10:40|7701.1|7691.1|7700.4|7690.4|7701.1|7691.1|7700.4|7690.4|3
1607447450000|2020-12-08 17:10:50|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607447460000|2020-12-08 17:11:00|7700.9|7690.9|7702.1|7692.1|7702.1|7692.1|7700.9|7690.9|3
1607447480000|2020-12-08 17:11:20|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|1
1607447490000|2020-12-08 17:11:30|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.6|7691.6|2
1607447500000|2020-12-08 17:11:40|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|7702.1|7692.1|1
1607447530000|2020-12-08 17:12:10|7702.6|7692.6|7702.6|7692.6|7703.1|7693.1|7702.6|7692.6|3
1607447560000|2020-12-08 17:12:40|7702.4|7692.4|7701.6|7691.6|7702.4|7692.4|7701.4|7691.4|3
1607447570000|2020-12-08 17:12:50|7701.9|7691.9|7701.4|7691.4|7701.9|7691.9|7701.4|7691.4|3
1607447610000|2020-12-08 17:13:30|7701.1|7691.1|7701.1|7691.1|7701.4|7691.4|7701.1|7691.1|3
1607447620000|2020-12-08 17:13:40|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7699.4|7689.4|6
1607447630000|2020-12-08 17:13:50|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607447650000|2020-12-08 17:14:10|7701.4|7691.4|7701.9|7691.9|7701.9|7691.9|7701.4|7691.4|3
1607447680000|2020-12-08 17:14:40|7701.6|7691.6|7701.9|7691.9|7701.9|7691.9|7701.6|7691.6|2
1607447690000|2020-12-08 17:14:50|7702.1|7692.1|7701.9|7691.9|7702.1|7692.1|7701.9|7691.9|2
1607447730000|2020-12-08 17:15:30|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|2
1607447740000|2020-12-08 17:15:40|7702.1|7692.1|7700.9|7690.9|7702.1|7692.1|7700.9|7690.9|2
1607447760000|2020-12-08 17:16:00|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607447780000|2020-12-08 17:16:20|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|1
1607447830000|2020-12-08 17:17:10|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607447840000|2020-12-08 17:17:20|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607447850000|2020-12-08 17:17:30|7700.4|7690.4|7700.6|7690.6|7700.6|7690.6|7700.4|7690.4|2
1607447860000|2020-12-08 17:17:40|7700.4|7690.4|7699.9|7689.9|7700.4|7690.4|7699.9|7689.9|2
1607447870000|2020-12-08 17:17:50|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.6|7689.6|2
1607447910000|2020-12-08 17:18:30|7700.1|7690.1|7700.6|7690.6|7701.1|7691.1|7700.1|7690.1|3
1607447920000|2020-12-08 17:18:40|7700.4|7690.4|7699.6|7689.6|7700.4|7690.4|7699.6|7689.6|4
1607447930000|2020-12-08 17:18:50|7699.9|7689.9|7700.4|7690.4|7700.4|7690.4|7699.9|7689.9|2
1607447950000|2020-12-08 17:19:10|7699.9|7689.9|7700.4|7690.4|7700.4|7690.4|7699.9|7689.9|3
1607447970000|2020-12-08 17:19:30|7700.1|7690.1|7699.6|7689.6|7700.1|7690.1|7699.6|7689.6|2
1607448010000|2020-12-08 17:20:10|7698.9|7688.9|7699.6|7689.6|7699.6|7689.6|7698.9|7688.9|2
1607448030000|2020-12-08 17:20:30|7699.4|7689.4|7698.6|7688.6|7699.4|7689.4|7698.4|7688.4|3
1607448040000|2020-12-08 17:20:40|7698.4|7688.4|7698.6|7688.6|7698.6|7688.6|7698.4|7688.4|2
1607448050000|2020-12-08 17:20:50|7698.4|7688.4|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|2
1607448090000|2020-12-08 17:21:30|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607448100000|2020-12-08 17:21:40|7698.1|7688.1|7697.9|7687.9|7698.1|7688.1|7697.9|7687.9|2
1607448120000|2020-12-08 17:22:00|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|3
1607448140000|2020-12-08 17:22:20|7697.4|7687.4|7696.9|7686.9|7697.4|7687.4|7696.6|7686.6|4
1607448150000|2020-12-08 17:22:30|7696.6|7686.6|7695.9|7685.9|7696.6|7686.6|7694.1|7684.1|8
1607448160000|2020-12-08 17:22:40|7696.1|7686.1|7695.9|7685.9|7696.4|7686.4|7695.9|7685.9|4
1607448170000|2020-12-08 17:22:50|7695.6|7685.6|7695.9|7685.9|7695.9|7685.9|7695.4|7685.4|4
1607448180000|2020-12-08 17:23:00|7695.6|7685.6|7696.4|7686.4|7696.4|7686.4|7695.4|7685.4|4
1607448190000|2020-12-08 17:23:10|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|7695.9|7685.9|1
1607448210000|2020-12-08 17:23:30|7696.4|7686.4|7696.9|7686.9|7696.9|7686.9|7696.4|7686.4|4
1607448220000|2020-12-08 17:23:40|7696.6|7686.6|7696.4|7686.4|7696.9|7686.9|7696.4|7686.4|8
1607448250000|2020-12-08 17:24:10|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|2
1607448260000|2020-12-08 17:24:20|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|7696.6|7686.6|1
1607448270000|2020-12-08 17:24:30|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.6|7686.6|3
1607448280000|2020-12-08 17:24:40|7696.6|7686.6|7696.4|7686.4|7696.6|7686.6|7696.4|7686.4|2
1607448290000|2020-12-08 17:24:50|7696.6|7686.6|7697.1|7687.1|7697.1|7687.1|7696.6|7686.6|2
1607448310000|2020-12-08 17:25:10|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607448350000|2020-12-08 17:25:50|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607448360000|2020-12-08 17:26:00|7696.9|7686.9|7696.1|7686.1|7696.9|7686.9|7696.1|7686.1|3
1607448370000|2020-12-08 17:26:10|7696.4|7686.4|7700.1|7690.1|7700.1|7690.1|7696.4|7686.4|4
1607448380000|2020-12-08 17:26:20|7700.4|7690.4|7703.4|7693.4|7704.1|7694.1|7700.4|7690.4|8
1607448390000|2020-12-08 17:26:30|7703.1|7693.1|7698.9|7688.9|7703.1|7693.1|7697.9|7687.9|8
1607448400000|2020-12-08 17:26:40|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|2
1607448410000|2020-12-08 17:26:50|7698.6|7688.6|7699.9|7689.9|7699.9|7689.9|7698.6|7688.6|8
1607448420000|2020-12-08 17:27:00|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607448430000|2020-12-08 17:27:10|7700.4|7690.4|7700.9|7690.9|7701.4|7691.4|7700.4|7690.4|4
1607448440000|2020-12-08 17:27:20|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|2
1607448450000|2020-12-08 17:27:30|7700.6|7690.6|7699.9|7689.9|7700.6|7690.6|7699.9|7689.9|2
1607448460000|2020-12-08 17:27:40|7699.6|7689.6|7699.1|7689.1|7699.6|7689.6|7699.1|7689.1|2
1607448470000|2020-12-08 17:27:50|7698.4|7688.4|7698.1|7688.1|7698.9|7688.9|7698.1|7688.1|4
1607448480000|2020-12-08 17:28:00|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.4|7687.4|4
1607448490000|2020-12-08 17:28:10|7697.6|7687.6|7697.4|7687.4|7697.9|7687.9|7697.1|7687.1|5
1607448500000|2020-12-08 17:28:20|7697.9|7687.9|7699.6|7689.6|7699.6|7689.6|7697.9|7687.9|3
1607448510000|2020-12-08 17:28:30|7699.9|7689.9|7703.1|7693.1|7703.4|7693.4|7699.9|7689.9|12
1607448520000|2020-12-08 17:28:40|7702.6|7692.6|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|2
1607448530000|2020-12-08 17:28:50|7702.6|7692.6|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|3
1607448540000|2020-12-08 17:29:00|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|2
1607448560000|2020-12-08 17:29:20|7702.4|7692.4|7703.1|7693.1|7703.1|7693.1|7702.4|7692.4|3
1607448570000|2020-12-08 17:29:30|7703.4|7693.4|7704.4|7694.4|7704.4|7694.4|7703.4|7693.4|5
1607448580000|2020-12-08 17:29:40|7705.1|7695.1|7701.6|7691.6|7705.4|7695.4|7701.6|7691.6|11
1607448590000|2020-12-08 17:29:50|7701.9|7691.9|7702.4|7692.4|7702.6|7692.6|7701.9|7691.9|3
1607448600000|2020-12-08 17:30:00|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607448610000|2020-12-08 17:30:10|7702.9|7692.9|7702.6|7692.6|7703.1|7693.1|7702.4|7692.4|6
1607448620000|2020-12-08 17:30:20|7702.9|7692.9|7702.1|7692.1|7703.1|7693.1|7702.1|7692.1|6
1607448630000|2020-12-08 17:30:30|7702.4|7692.4|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|3
1607448650000|2020-12-08 17:30:50|7702.6|7692.6|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|2
1607448660000|2020-12-08 17:31:00|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607448670000|2020-12-08 17:31:10|7702.9|7692.9|7702.1|7692.1|7702.9|7692.9|7702.1|7692.1|8
1607448680000|2020-12-08 17:31:20|7702.4|7692.4|7701.4|7691.4|7702.4|7692.4|7701.4|7691.4|7
1607448690000|2020-12-08 17:31:30|7701.6|7691.6|7701.1|7691.1|7701.6|7691.6|7701.1|7691.1|3
1607448700000|2020-12-08 17:31:40|7701.4|7691.4|7701.1|7691.1|7701.4|7691.4|7701.1|7691.1|2
1607448760000|2020-12-08 17:32:40|7700.6|7690.6|7701.1|7691.1|7701.1|7691.1|7700.6|7690.6|3
1607448780000|2020-12-08 17:33:00|7700.6|7690.6|7701.6|7691.6|7701.9|7691.9|7700.6|7690.6|5
1607448790000|2020-12-08 17:33:10|7701.4|7691.4|7701.4|7691.4|7701.6|7691.6|7701.4|7691.4|5
1607448800000|2020-12-08 17:33:20|7701.6|7691.6|7700.9|7690.9|7701.6|7691.6|7700.9|7690.9|5
1607448810000|2020-12-08 17:33:30|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7700.9|7690.9|3
1607448830000|2020-12-08 17:33:50|7700.9|7690.9|7700.4|7690.4|7700.9|7690.9|7700.4|7690.4|2
1607448850000|2020-12-08 17:34:10|7699.6|7689.6|7700.1|7690.1|7700.1|7690.1|7699.6|7689.6|3
1607448860000|2020-12-08 17:34:20|7699.9|7689.9|7699.6|7689.6|7699.9|7689.9|7699.6|7689.6|2
1607448870000|2020-12-08 17:34:30|7699.9|7689.9|7699.6|7689.6|7699.9|7689.9|7699.6|7689.6|2
1607448890000|2020-12-08 17:34:50|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607448900000|2020-12-08 17:35:00|7699.6|7689.6|7699.6|7689.6|7699.9|7689.9|7699.4|7689.4|5
1607448910000|2020-12-08 17:35:10|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607448930000|2020-12-08 17:35:30|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1607448960000|2020-12-08 17:36:00|7699.1|7689.1|7700.1|7690.1|7700.1|7690.1|7699.1|7689.1|2
1607448970000|2020-12-08 17:36:10|7699.9|7689.9|7699.6|7689.6|7699.9|7689.9|7699.6|7689.6|2
1607448980000|2020-12-08 17:36:20|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607448990000|2020-12-08 17:36:30|7699.1|7689.1|7699.9|7689.9|7699.9|7689.9|7699.1|7689.1|4
1607449000000|2020-12-08 17:36:40|7700.6|7690.6|7701.6|7691.6|7701.6|7691.6|7700.1|7690.1|5
1607449010000|2020-12-08 17:36:50|7701.1|7691.1|7704.1|7694.1|7704.4|7694.4|7701.1|7691.1|8
1607449020000|2020-12-08 17:37:00|7703.9|7693.9|7704.6|7694.6|7704.6|7694.6|7703.6|7693.6|5
1607449030000|2020-12-08 17:37:10|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1607449050000|2020-12-08 17:37:30|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607449120000|2020-12-08 17:38:40|7704.4|7694.4|7703.6|7693.6|7704.4|7694.4|7703.6|7693.6|3
1607449130000|2020-12-08 17:38:50|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607449140000|2020-12-08 17:39:00|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607449150000|2020-12-08 17:39:10|7702.9|7692.9|7702.6|7692.6|7702.9|7692.9|7702.4|7692.4|4
1607449160000|2020-12-08 17:39:20|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|1
1607449170000|2020-12-08 17:39:30|7702.6|7692.6|7702.6|7692.6|7702.9|7692.9|7702.6|7692.6|5
1607449190000|2020-12-08 17:39:50|7702.4|7692.4|7702.4|7692.4|7702.6|7692.6|7702.4|7692.4|3
1607449200000|2020-12-08 17:40:00|7702.6|7692.6|7703.6|7693.6|7703.6|7693.6|7702.6|7692.6|2
1607449210000|2020-12-08 17:40:10|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607449230000|2020-12-08 17:40:30|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607449260000|2020-12-08 17:41:00|7702.6|7692.6|7703.6|7693.6|7703.6|7693.6|7702.6|7692.6|3
1607449270000|2020-12-08 17:41:10|7703.4|7693.4|7703.6|7693.6|7703.6|7693.6|7703.4|7693.4|2
1607449300000|2020-12-08 17:41:40|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607449310000|2020-12-08 17:41:50|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607449320000|2020-12-08 17:42:00|7704.1|7694.1|7704.4|7694.4|7704.6|7694.6|7704.1|7694.1|4
1607449330000|2020-12-08 17:42:10|7704.9|7694.9|7704.4|7694.4|7704.9|7694.9|7704.4|7694.4|4
1607449350000|2020-12-08 17:42:30|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7703.6|7693.6|3
1607449360000|2020-12-08 17:42:40|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|2
1607449370000|2020-12-08 17:42:50|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607449380000|2020-12-08 17:43:00|7705.6|7695.6|7705.4|7695.4|7705.6|7695.6|7705.4|7695.4|2
1607449400000|2020-12-08 17:43:20|7705.6|7695.6|7706.6|7696.6|7706.6|7696.6|7705.6|7695.6|3
1607449410000|2020-12-08 17:43:30|7706.4|7696.4|7706.1|7696.1|7706.4|7696.4|7706.1|7696.1|2
1607449420000|2020-12-08 17:43:40|7705.9|7695.9|7706.1|7696.1|7706.4|7696.4|7705.9|7695.9|4
1607449430000|2020-12-08 17:43:50|7706.4|7696.4|7707.1|7697.1|7707.1|7697.1|7706.4|7696.4|5
1607449440000|2020-12-08 17:44:00|7706.9|7696.9|7707.4|7697.4|7707.4|7697.4|7706.9|7696.9|2
1607449470000|2020-12-08 17:44:30|7707.1|7697.1|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|3
1607449490000|2020-12-08 17:44:50|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607449500000|2020-12-08 17:45:00|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|7707.4|7697.4|1
1607449520000|2020-12-08 17:45:20|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607449580000|2020-12-08 17:46:20|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607449600000|2020-12-08 17:46:40|7706.1|7696.1|7704.6|7694.6|7706.1|7696.1|7704.6|7694.6|4
1607449610000|2020-12-08 17:46:50|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|4
1607449630000|2020-12-08 17:47:10|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|4
1607449650000|2020-12-08 17:47:30|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607449660000|2020-12-08 17:47:40|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607449680000|2020-12-08 17:48:00|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607449700000|2020-12-08 17:48:20|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|2
1607449720000|2020-12-08 17:48:40|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|4
1607449730000|2020-12-08 17:48:50|7706.6|7696.6|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|3
1607449740000|2020-12-08 17:49:00|7706.4|7696.4|7706.6|7696.6|7706.9|7696.9|7706.4|7696.4|6
1607449760000|2020-12-08 17:49:20|7706.9|7696.9|7707.1|7697.1|7707.1|7697.1|7706.9|7696.9|2
1607449790000|2020-12-08 17:49:50|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607449820000|2020-12-08 17:50:20|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607449830000|2020-12-08 17:50:30|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7706.9|7696.9|2
1607449840000|2020-12-08 17:50:40|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|4
1607449850000|2020-12-08 17:50:50|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|2
1607449860000|2020-12-08 17:51:00|7707.1|7697.1|7707.4|7697.4|7708.1|7698.1|7707.1|7697.1|5
1607449870000|2020-12-08 17:51:10|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|2
1607449880000|2020-12-08 17:51:20|7707.1|7697.1|7706.4|7696.4|7707.1|7697.1|7706.1|7696.1|5
1607449890000|2020-12-08 17:51:30|7706.1|7696.1|7706.4|7696.4|7706.4|7696.4|7706.1|7696.1|2
1607449900000|2020-12-08 17:51:40|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607449920000|2020-12-08 17:52:00|7705.9|7695.9|7706.4|7696.4|7706.4|7696.4|7705.9|7695.9|3
1607449930000|2020-12-08 17:52:10|7706.1|7696.1|7705.9|7695.9|7706.1|7696.1|7705.9|7695.9|2
1607449940000|2020-12-08 17:52:20|7706.1|7696.1|7707.1|7697.1|7707.1|7697.1|7706.1|7696.1|3
1607449950000|2020-12-08 17:52:30|7707.4|7697.4|7707.9|7697.9|7707.9|7697.9|7707.4|7697.4|2
1607449960000|2020-12-08 17:52:40|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607449970000|2020-12-08 17:52:50|7708.1|7698.1|7708.6|7698.6|7708.6|7698.6|7707.9|7697.9|4
1607450020000|2020-12-08 17:53:40|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.6|7698.6|3
1607450030000|2020-12-08 17:53:50|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607450080000|2020-12-08 17:54:40|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.6|7698.6|5
1607450090000|2020-12-08 17:54:50|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607450100000|2020-12-08 17:55:00|7708.9|7698.9|7709.5|7699.5|7709.5|7699.5|7708.9|7698.9|6
1607450120000|2020-12-08 17:55:20|7709.8|7699.8|7709.5|7699.5|7709.8|7699.8|7709.5|7699.5|2
1607450140000|2020-12-08 17:55:40|7709.3|7699.3|7709.5|7699.5|7709.5|7699.5|7709|7699|3
1607450150000|2020-12-08 17:55:50|7709.3|7699.3|7708.5|7698.5|7709.3|7699.3|7708.5|7698.5|2
1607450160000|2020-12-08 17:56:00|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607450170000|2020-12-08 17:56:10|7709|7699|7709|7699|7709|7699|7709|7699|1
1607450180000|2020-12-08 17:56:20|7708.8|7698.8|7708.8|7698.8|7708.8|7698.8|7708.8|7698.8|1
1607450220000|2020-12-08 17:57:00|7709|7699|7708.8|7698.8|7709.3|7699.3|7708.8|7698.8|10
1607450260000|2020-12-08 17:57:40|7708.5|7698.5|7708|7698|7708.5|7698.5|7707.8|7697.8|5
1607450270000|2020-12-08 17:57:50|7708.3|7698.3|7708.8|7698.8|7708.8|7698.8|7708.3|7698.3|2
1607450330000|2020-12-08 17:58:50|7708.5|7698.5|7708.6|7698.6|7708.6|7698.6|7708.5|7698.5|2
1607450340000|2020-12-08 17:59:00|7708.5|7698.5|7708.4|7698.4|7708.5|7698.5|7707.9|7697.9|5
1607450350000|2020-12-08 17:59:10|7708.5|7698.5|7709.3|7699.3|7709.3|7699.3|7708.5|7698.5|4
1607450360000|2020-12-08 17:59:20|7709.5|7699.5|7709.8|7699.8|7709.8|7699.8|7709.3|7699.3|4
1607475720000|2020-12-09 01:02:00|7715.4|7705.4|7716.9|7706.9|7716.9|7706.9|7715.4|7705.4|11
1607475730000|2020-12-09 01:02:10|7716.8|7706.8|7715.6|7705.6|7716.8|7706.8|7715.6|7705.6|7
1607475740000|2020-12-09 01:02:20|7715.9|7705.9|7716.1|7706.1|7716.4|7706.4|7715.9|7705.9|6
1607475750000|2020-12-09 01:02:30|7716|7706|7717.1|7707.1|7717.1|7707.1|7715.6|7705.6|8
1607475760000|2020-12-09 01:02:40|7716.6|7706.6|7717.9|7707.9|7718.6|7708.6|7716.6|7706.6|8
1607475770000|2020-12-09 01:02:50|7717.1|7707.1|7717.1|7707.1|7717.3|7707.3|7716.9|7706.9|4
1607475780000|2020-12-09 01:03:00|7718.4|7708.4|7719.6|7709.6|7720.4|7710.4|7717.4|7707.4|18
1607475790000|2020-12-09 01:03:10|7718.9|7708.9|7718.9|7708.9|7719.4|7709.4|7718.9|7708.9|5
1607475800000|2020-12-09 01:03:20|7719.4|7709.4|7719.1|7709.1|7719.4|7709.4|7719.1|7709.1|2
1607475810000|2020-12-09 01:03:30|7719.4|7709.4|7720.9|7710.9|7720.9|7710.9|7719.1|7709.1|8
1607475820000|2020-12-09 01:03:40|7720.6|7710.6|7720.8|7710.8|7720.8|7710.8|7719.4|7709.4|6
1607475830000|2020-12-09 01:03:50|7721.4|7711.4|7721.9|7711.9|7722.4|7712.4|7721.4|7711.4|7
1607475840000|2020-12-09 01:04:00|7722.4|7712.4|7723.6|7713.6|7724.1|7714.1|7722.4|7712.4|6
1607475850000|2020-12-09 01:04:10|7723|7713|7722.6|7712.6|7723|7713|7722.4|7712.4|3
1607475860000|2020-12-09 01:04:20|7722.4|7712.4|7723.4|7713.4|7723.4|7713.4|7722.4|7712.4|4
1607475870000|2020-12-09 01:04:30|7723.6|7713.6|7724.1|7714.1|7724.1|7714.1|7723.6|7713.6|3
1607475900000|2020-12-09 01:05:00|7724.3|7714.3|7725.1|7715.1|7725.1|7715.1|7724.3|7714.3|9
1607475910000|2020-12-09 01:05:10|7725|7715|7725.1|7715.1|7726.4|7716.4|7725|7715|10
1607475920000|2020-12-09 01:05:20|7725.6|7715.6|7726.1|7716.1|7726.9|7716.9|7725.6|7715.6|6
1607475930000|2020-12-09 01:05:30|7726.6|7716.6|7727.9|7717.9|7728.6|7718.6|7726.6|7716.6|18
1607475940000|2020-12-09 01:05:40|7727.6|7717.6|7726|7716|7727.6|7717.6|7724.9|7714.9|10
1607475950000|2020-12-09 01:05:50|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|1
1607475960000|2020-12-09 01:06:00|7726|7716|7727.6|7717.6|7728.4|7718.4|7725.9|7715.9|18
1607475970000|2020-12-09 01:06:10|7727.9|7717.9|7727.1|7717.1|7728.1|7718.1|7727.1|7717.1|7
1607476000000|2020-12-09 01:06:40|7727.4|7717.4|7727.1|7717.1|7727.4|7717.4|7727.1|7717.1|2
1607476010000|2020-12-09 01:06:50|7727.6|7717.6|7727.6|7717.6|7727.6|7717.6|7727.6|7717.6|1
1607476020000|2020-12-09 01:07:00|7727.1|7717.1|7727.6|7717.6|7727.6|7717.6|7727.1|7717.1|2
1607476030000|2020-12-09 01:07:10|7727.4|7717.4|7727.4|7717.4|7727.4|7717.4|7726.6|7716.6|6
1607476040000|2020-12-09 01:07:20|7727.6|7717.6|7728.1|7718.1|7728.4|7718.4|7727.6|7717.6|5
1607476050000|2020-12-09 01:07:30|7728.4|7718.4|7730.6|7720.6|7731.9|7721.9|7728.4|7718.4|8
1607476060000|2020-12-09 01:07:40|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|1
1607476070000|2020-12-09 01:07:50|7731|7721|7733.9|7723.9|7734.1|7724.1|7731|7721|21
1607476080000|2020-12-09 01:08:00|7734.4|7724.4|7736.9|7726.9|7736.9|7726.9|7734.4|7724.4|9
1607476090000|2020-12-09 01:08:10|7736.6|7726.6|7737.4|7727.4|7738.1|7728.1|7736.1|7726.1|15
1607476100000|2020-12-09 01:08:20|7737.6|7727.6|7736.6|7726.6|7737.6|7727.6|7736.6|7726.6|7
1607476110000|2020-12-09 01:08:30|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|6
1607476120000|2020-12-09 01:08:40|7736.9|7726.9|7738.4|7728.4|7739.4|7729.4|7736.4|7726.4|16
1607476130000|2020-12-09 01:08:50|7738.6|7728.6|7740.4|7730.4|7740.4|7730.4|7738.1|7728.1|10
1607476140000|2020-12-09 01:09:00|7740.6|7730.6|7741.4|7731.4|7742.1|7732.1|7740.6|7730.6|4
1607476150000|2020-12-09 01:09:10|7741.6|7731.6|7742.1|7732.1|7742.5|7732.5|7741.4|7731.4|15
1607476160000|2020-12-09 01:09:20|7742.3|7732.3|7742.6|7732.6|7743.4|7733.4|7741.4|7731.4|18
1607476170000|2020-12-09 01:09:30|7742.8|7732.8|7743.4|7733.4|7744.4|7734.4|7742.6|7732.6|21
1607476180000|2020-12-09 01:09:40|7743.1|7733.1|7743.1|7733.1|7744|7734|7742.6|7732.6|16
1607476190000|2020-12-09 01:09:50|7742.6|7732.6|7740.1|7730.1|7742.6|7732.6|7739.8|7729.8|17
1607476200000|2020-12-09 01:10:00|7740|7730|7739.8|7729.8|7740.8|7730.8|7739.8|7729.8|13
1607476210000|2020-12-09 01:10:10|7737.9|7727.9|7738.9|7728.9|7739.8|7729.8|7735.9|7725.9|15
1607476220000|2020-12-09 01:10:20|7739.1|7729.1|7738.9|7728.9|7739.6|7729.6|7738.4|7728.4|9
1607476230000|2020-12-09 01:10:30|7739.1|7729.1|7737.9|7727.9|7739.4|7729.4|7737.9|7727.9|5
1607476240000|2020-12-09 01:10:40|7737.6|7727.6|7734.5|7724.5|7737.6|7727.6|7734.4|7724.4|5
1607476250000|2020-12-09 01:10:50|7734.4|7724.4|7736.9|7726.9|7736.9|7726.9|7734.4|7724.4|13
1607476260000|2020-12-09 01:11:00|7737.3|7727.3|7736.6|7726.6|7737.9|7727.9|7736.4|7726.4|6
1607476270000|2020-12-09 01:11:10|7736.4|7726.4|7735.1|7725.1|7736.4|7726.4|7734.6|7724.6|7
1607476280000|2020-12-09 01:11:20|7734.9|7724.9|7735.4|7725.4|7735.4|7725.4|7734.8|7724.8|5
1607476290000|2020-12-09 01:11:30|7735.3|7725.3|7736.4|7726.4|7736.4|7726.4|7734.4|7724.4|9
1607476300000|2020-12-09 01:11:40|7736.5|7726.5|7738.6|7728.6|7738.6|7728.6|7736.5|7726.5|3
1607476310000|2020-12-09 01:11:50|7738.4|7728.4|7738.6|7728.6|7738.9|7728.9|7738.1|7728.1|5
1607476320000|2020-12-09 01:12:00|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607476330000|2020-12-09 01:12:10|7738.6|7728.6|7737.8|7727.8|7738.6|7728.6|7737.8|7727.8|3
1607476340000|2020-12-09 01:12:20|7737.6|7727.6|7737.3|7727.3|7737.6|7727.6|7737.1|7727.1|3
1607476350000|2020-12-09 01:12:30|7737.1|7727.1|7736.4|7726.4|7737.1|7727.1|7736.4|7726.4|4
1607476360000|2020-12-09 01:12:40|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607476370000|2020-12-09 01:12:50|7736.4|7726.4|7736.4|7726.4|7736.6|7726.6|7736.4|7726.4|3
1607476380000|2020-12-09 01:13:00|7736.6|7726.6|7737.4|7727.4|7737.4|7727.4|7736.1|7726.1|7
1607476390000|2020-12-09 01:13:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|7
1607476400000|2020-12-09 01:13:20|7736.9|7726.9|7736.6|7726.6|7736.9|7726.9|7736.4|7726.4|5
1607476410000|2020-12-09 01:13:30|7736.4|7726.4|7736.6|7726.6|7737.1|7727.1|7735.9|7725.9|6
1607476420000|2020-12-09 01:13:40|7736.5|7726.5|7737.4|7727.4|7737.6|7727.6|7736.4|7726.4|8
1607476430000|2020-12-09 01:13:50|7737.1|7727.1|7736.5|7726.5|7737.1|7727.1|7735.9|7725.9|9
1607476440000|2020-12-09 01:14:00|7736.6|7726.6|7736.8|7726.8|7737.1|7727.1|7736.6|7726.6|6
1607476450000|2020-12-09 01:14:10|7736.6|7726.6|7738.5|7728.5|7738.6|7728.6|7736.6|7726.6|8
1607476460000|2020-12-09 01:14:20|7738.9|7728.9|7739.1|7729.1|7739.6|7729.6|7738.9|7728.9|7
1607476470000|2020-12-09 01:14:30|7739.4|7729.4|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|5
1607476480000|2020-12-09 01:14:40|7739.1|7729.1|7740.1|7730.1|7740.1|7730.1|7739.1|7729.1|5
1607476490000|2020-12-09 01:14:50|7740.4|7730.4|7739.4|7729.4|7740.4|7730.4|7739.4|7729.4|5
1607476500000|2020-12-09 01:15:00|7739.6|7729.6|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|4
1607476510000|2020-12-09 01:15:10|7739.9|7729.9|7738.4|7728.4|7739.9|7729.9|7738.4|7728.4|8
1607476520000|2020-12-09 01:15:20|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.1|7727.1|5
1607476540000|2020-12-09 01:15:40|7737.4|7727.4|7734.9|7724.9|7737.4|7727.4|7734.9|7724.9|12
1607476550000|2020-12-09 01:15:50|7735.4|7725.4|7737.1|7727.1|7737.1|7727.1|7734.6|7724.6|11
1607476560000|2020-12-09 01:16:00|7736.9|7726.9|7737.1|7727.1|7737.4|7727.4|7736.9|7726.9|4
1607476570000|2020-12-09 01:16:10|7736.9|7726.9|7737.3|7727.3|7737.3|7727.3|7736.9|7726.9|3
1607476580000|2020-12-09 01:16:20|7737.4|7727.4|7738.1|7728.1|7738.6|7728.6|7737.4|7727.4|7
1607476590000|2020-12-09 01:16:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607476600000|2020-12-09 01:16:40|7738.5|7728.5|7738.5|7728.5|7738.6|7728.6|7738.5|7728.5|3
1607476610000|2020-12-09 01:16:50|7738.4|7728.4|7738.6|7728.6|7739.1|7729.1|7738.4|7728.4|4
1607476630000|2020-12-09 01:17:10|7738.4|7728.4|7736.9|7726.9|7738.4|7728.4|7736.9|7726.9|6
1607476640000|2020-12-09 01:17:20|7736.6|7726.6|7734.4|7724.4|7736.9|7726.9|7734.4|7724.4|5
1607476650000|2020-12-09 01:17:30|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7733.9|7723.9|8
1607476660000|2020-12-09 01:17:40|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|4
1607476670000|2020-12-09 01:17:50|7734.4|7724.4|7733.9|7723.9|7734.9|7724.9|7733.6|7723.6|9
1607476680000|2020-12-09 01:18:00|7734.1|7724.1|7735.6|7725.6|7735.6|7725.6|7734.1|7724.1|8
1607476690000|2020-12-09 01:18:10|7735.4|7725.4|7733.1|7723.1|7735.4|7725.4|7733.1|7723.1|9
1607476700000|2020-12-09 01:18:20|7732.9|7722.9|7731.9|7721.9|7732.9|7722.9|7731.4|7721.4|6
1607476710000|2020-12-09 01:18:30|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|1
1607476720000|2020-12-09 01:18:40|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|3
1607476730000|2020-12-09 01:18:50|7731.1|7721.1|7729.3|7719.3|7731.1|7721.1|7729.1|7719.1|7
1607476740000|2020-12-09 01:19:00|7729.5|7719.5|7730.8|7720.8|7730.8|7720.8|7729.5|7719.5|6
1607476750000|2020-12-09 01:19:10|7729.6|7719.6|7728.1|7718.1|7729.9|7719.9|7728.1|7718.1|12
1607476760000|2020-12-09 01:19:20|7728.4|7718.4|7729.6|7719.6|7729.6|7719.6|7728.4|7718.4|3
1607476770000|2020-12-09 01:19:30|7729.9|7719.9|7731.4|7721.4|7731.4|7721.4|7729.9|7719.9|5
1607476780000|2020-12-09 01:19:40|7731.6|7721.6|7730.4|7720.4|7732|7722|7730.4|7720.4|6
1607476810000|2020-12-09 01:20:10|7730.5|7720.5|7732.4|7722.4|7732.4|7722.4|7730.5|7720.5|6
1607476830000|2020-12-09 01:20:30|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.6|7721.6|4
1607476840000|2020-12-09 01:20:40|7732.1|7722.1|7730.9|7720.9|7732.4|7722.4|7729.9|7719.9|10
1607476850000|2020-12-09 01:20:50|7730.6|7720.6|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|4
1607476860000|2020-12-09 01:21:00|7730.4|7720.4|7726.4|7716.4|7730.4|7720.4|7726.1|7716.1|5
1607476870000|2020-12-09 01:21:10|7726.1|7716.1|7726.4|7716.4|7726.4|7716.4|7725.9|7715.9|4
1607476880000|2020-12-09 01:21:20|7726.1|7716.1|7727.1|7717.1|7727.1|7717.1|7726.1|7716.1|5
1607476890000|2020-12-09 01:21:30|7726.9|7716.9|7723.9|7713.9|7727.1|7717.1|7723.6|7713.6|12
1607476900000|2020-12-09 01:21:40|7723.6|7713.6|7721.6|7711.6|7723.6|7713.6|7721.4|7711.4|10
1607476910000|2020-12-09 01:21:50|7721.5|7711.5|7721.6|7711.6|7721.9|7711.9|7720.9|7710.9|8
1607476920000|2020-12-09 01:22:00|7721.9|7711.9|7724.6|7714.6|7724.9|7714.9|7721.9|7711.9|6
1607476930000|2020-12-09 01:22:10|7724.8|7714.8|7724.1|7714.1|7725.1|7715.1|7724.1|7714.1|7
1607476940000|2020-12-09 01:22:20|7723.4|7713.4|7724.6|7714.6|7724.6|7714.6|7723.4|7713.4|5
1607476950000|2020-12-09 01:22:30|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|1
1607476960000|2020-12-09 01:22:40|7725.4|7715.4|7725.6|7715.6|7725.6|7715.6|7725.4|7715.4|2
1607476970000|2020-12-09 01:22:50|7725.9|7715.9|7726.6|7716.6|7726.6|7716.6|7725.9|7715.9|5
1607476980000|2020-12-09 01:23:00|7726.4|7716.4|7726.1|7716.1|7726.4|7716.4|7726.1|7716.1|2
1607476990000|2020-12-09 01:23:10|7726.4|7716.4|7726.9|7716.9|7726.9|7716.9|7726.4|7716.4|3
1607477000000|2020-12-09 01:23:20|7727.1|7717.1|7728.1|7718.1|7728.1|7718.1|7727.1|7717.1|7
1607477010000|2020-12-09 01:23:30|7727.9|7717.9|7727.6|7717.6|7727.9|7717.9|7727.6|7717.6|2
1607477020000|2020-12-09 01:23:40|7727.9|7717.9|7728.4|7718.4|7728.4|7718.4|7727.9|7717.9|3
1607477030000|2020-12-09 01:23:50|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|2
1607477050000|2020-12-09 01:24:10|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|2
1607477060000|2020-12-09 01:24:20|7728.1|7718.1|7725.1|7715.1|7728.1|7718.1|7725.1|7715.1|8
1607477070000|2020-12-09 01:24:30|7724.6|7714.6|7725.4|7715.4|7725.4|7715.4|7724.6|7714.6|3
1607477080000|2020-12-09 01:24:40|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|1
1607477090000|2020-12-09 01:24:50|7724.9|7714.9|7725.4|7715.4|7725.4|7715.4|7724.9|7714.9|3
1607477100000|2020-12-09 01:25:00|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|7725.6|7715.6|1
1607477110000|2020-12-09 01:25:10|7725.9|7715.9|7727.9|7717.9|7727.9|7717.9|7725.9|7715.9|4
1607477120000|2020-12-09 01:25:20|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|2
1607477130000|2020-12-09 01:25:30|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7727.6|7717.6|4
1607477140000|2020-12-09 01:25:40|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7727.6|7717.6|5
1607477150000|2020-12-09 01:25:50|7728.1|7718.1|7726.4|7716.4|7728.1|7718.1|7726.4|7716.4|6
1607477160000|2020-12-09 01:26:00|7725.9|7715.9|7725.1|7715.1|7725.9|7715.9|7725.1|7715.1|4
1607477170000|2020-12-09 01:26:10|7725.4|7715.4|7726.3|7716.3|7726.3|7716.3|7725.4|7715.4|7
1607477180000|2020-12-09 01:26:20|7726.4|7716.4|7726.1|7716.1|7726.4|7716.4|7726.1|7716.1|2
1607477190000|2020-12-09 01:26:30|7726.4|7716.4|7726.6|7716.6|7726.6|7716.6|7726.4|7716.4|2
1607477200000|2020-12-09 01:26:40|7726.3|7716.3|7726.1|7716.1|7726.3|7716.3|7726.1|7716.1|2
1607477210000|2020-12-09 01:26:50|7726.3|7716.3|7727.4|7717.4|7727.4|7717.4|7726.3|7716.3|5
1607477220000|2020-12-09 01:27:00|7727.5|7717.5|7727.4|7717.4|7727.5|7717.5|7727.1|7717.1|6
1607477230000|2020-12-09 01:27:10|7727.9|7717.9|7726.1|7716.1|7727.9|7717.9|7726.1|7716.1|8
1607477240000|2020-12-09 01:27:20|7725.6|7715.6|7725.9|7715.9|7725.9|7715.9|7725.4|7715.4|6
1607477250000|2020-12-09 01:27:30|7725.6|7715.6|7725.8|7715.8|7725.8|7715.8|7725.4|7715.4|4
1607477260000|2020-12-09 01:27:40|7725.6|7715.6|7724.6|7714.6|7725.6|7715.6|7724.6|7714.6|4
1607477270000|2020-12-09 01:27:50|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|7724.1|7714.1|1
1607477280000|2020-12-09 01:28:00|7724.6|7714.6|7726.1|7716.1|7726.1|7716.1|7724.6|7714.6|4
1607477300000|2020-12-09 01:28:20|7725.9|7715.9|7726.1|7716.1|7726.4|7716.4|7725.6|7715.6|9
1607477310000|2020-12-09 01:28:30|7726.4|7716.4|7727.1|7717.1|7727.6|7717.6|7726.4|7716.4|8
1607477340000|2020-12-09 01:29:00|7727.4|7717.4|7729.4|7719.4|7729.4|7719.4|7727.4|7717.4|9
1607477350000|2020-12-09 01:29:10|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607477360000|2020-12-09 01:29:20|7728.9|7718.9|7726.5|7716.5|7728.9|7718.9|7726.4|7716.4|3
1607477370000|2020-12-09 01:29:30|7726.3|7716.3|7726.9|7716.9|7726.9|7716.9|7725.6|7715.6|9
1607477380000|2020-12-09 01:29:40|7727.3|7717.3|7728.1|7718.1|7728.1|7718.1|7727.3|7717.3|5
1607477390000|2020-12-09 01:29:50|7728.6|7718.6|7727.6|7717.6|7728.6|7718.6|7727.1|7717.1|7
1607477400000|2020-12-09 01:30:00|7727.1|7717.1|7726.6|7716.6|7727.6|7717.6|7726.6|7716.6|7
1607477410000|2020-12-09 01:30:10|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|1
1607477420000|2020-12-09 01:30:20|7725.4|7715.4|7727.6|7717.6|7727.6|7717.6|7725.4|7715.4|6
1607477430000|2020-12-09 01:30:30|7727.4|7717.4|7727.9|7717.9|7728.1|7718.1|7727.4|7717.4|7
1607477440000|2020-12-09 01:30:40|7727.6|7717.6|7727.6|7717.6|7728.1|7718.1|7727.6|7717.6|3
1607477450000|2020-12-09 01:30:50|7727.4|7717.4|7726.5|7716.5|7727.4|7717.4|7726.5|7716.5|4
1607477460000|2020-12-09 01:31:00|7726.3|7716.3|7723.9|7713.9|7726.9|7716.9|7723.9|7713.9|10
1607477470000|2020-12-09 01:31:10|7724.4|7714.4|7722.6|7712.6|7724.4|7714.4|7722.3|7712.3|16
1607477480000|2020-12-09 01:31:20|7722.4|7712.4|7723|7713|7723|7713|7721.1|7711.1|13
1607477490000|2020-12-09 01:31:30|7722.9|7712.9|7722.1|7712.1|7722.9|7712.9|7722.1|7712.1|6
1607477500000|2020-12-09 01:31:40|7722.4|7712.4|7722.4|7712.4|7723.1|7713.1|7722.4|7712.4|6
1607477510000|2020-12-09 01:31:50|7722.6|7712.6|7722.4|7712.4|7723.4|7713.4|7722.1|7712.1|8
1607477520000|2020-12-09 01:32:00|7722.1|7712.1|7722.9|7712.9|7722.9|7712.9|7722.1|7712.1|8
1607477530000|2020-12-09 01:32:10|7722.4|7712.4|7720.9|7710.9|7722.4|7712.4|7720.6|7710.6|9
1607477540000|2020-12-09 01:32:20|7721|7711|7721.6|7711.6|7721.6|7711.6|7721|7711|3
1607477550000|2020-12-09 01:32:30|7721.9|7711.9|7721.9|7711.9|7722|7712|7721.4|7711.4|4
1607477560000|2020-12-09 01:32:40|7721.6|7711.6|7719.6|7709.6|7721.6|7711.6|7719.6|7709.6|11
1607477570000|2020-12-09 01:32:50|7719.9|7709.9|7721.4|7711.4|7721.4|7711.4|7719.9|7709.9|8
1607477580000|2020-12-09 01:33:00|7721.6|7711.6|7722.1|7712.1|7722.1|7712.1|7721.6|7711.6|6
1607477590000|2020-12-09 01:33:10|7722.4|7712.4|7724.3|7714.3|7724.3|7714.3|7722.4|7712.4|3
1607477600000|2020-12-09 01:33:20|7723.9|7713.9|7724.1|7714.1|7724.5|7714.5|7723.9|7713.9|5
1607477610000|2020-12-09 01:33:30|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|7723.9|7713.9|1
1607477620000|2020-12-09 01:33:40|7724.1|7714.1|7725.1|7715.1|7725.4|7715.4|7724.1|7714.1|6
1607477630000|2020-12-09 01:33:50|7724.9|7714.9|7723.1|7713.1|7724.9|7714.9|7723.1|7713.1|8
1607477640000|2020-12-09 01:34:00|7722.6|7712.6|7721.9|7711.9|7722.6|7712.6|7721.6|7711.6|9
1607477650000|2020-12-09 01:34:10|7722.1|7712.1|7723.1|7713.1|7723.1|7713.1|7721.9|7711.9|8
1607477670000|2020-12-09 01:34:30|7723.5|7713.5|7721.4|7711.4|7723.5|7713.5|7721.4|7711.4|7
1607477680000|2020-12-09 01:34:40|7721.1|7711.1|7721.9|7711.9|7722.1|7712.1|7721.1|7711.1|8
1607477690000|2020-12-09 01:34:50|7722.1|7712.1|7721.6|7711.6|7722.3|7712.3|7721.6|7711.6|6
1607477700000|2020-12-09 01:35:00|7721.9|7711.9|7721.6|7711.6|7722.4|7712.4|7721.1|7711.1|11
1607477710000|2020-12-09 01:35:10|7721.9|7711.9|7723.1|7713.1|7723.1|7713.1|7721.9|7711.9|5
1607477720000|2020-12-09 01:35:20|7723.4|7713.4|7724.1|7714.1|7724.1|7714.1|7723.4|7713.4|2
1607477730000|2020-12-09 01:35:30|7723.9|7713.9|7722.4|7712.4|7723.9|7713.9|7722.1|7712.1|8
1607477740000|2020-12-09 01:35:40|7722.1|7712.1|7721.6|7711.6|7722.1|7712.1|7721.6|7711.6|2
1607477750000|2020-12-09 01:35:50|7721.4|7711.4|7719.6|7709.6|7721.4|7711.4|7719.6|7709.6|12
1607477760000|2020-12-09 01:36:00|7719.9|7709.9|7720.6|7710.6|7721|7711|7719.9|7709.9|8
1607477770000|2020-12-09 01:36:10|7720.5|7710.5|7720.4|7710.4|7720.5|7710.5|7720.1|7710.1|4
1607477780000|2020-12-09 01:36:20|7720.5|7710.5|7721.5|7711.5|7721.5|7711.5|7720.5|7710.5|3
1607477790000|2020-12-09 01:36:30|7721.6|7711.6|7720.1|7710.1|7721.9|7711.9|7719.9|7709.9|12
1607477800000|2020-12-09 01:36:40|7720.4|7710.4|7723|7713|7723|7713|7720.4|7710.4|7
1607477810000|2020-12-09 01:36:50|7723.1|7713.1|7724.1|7714.1|7724.5|7714.5|7723.1|7713.1|8
1607477820000|2020-12-09 01:37:00|7724.3|7714.3|7725.3|7715.3|7725.4|7715.4|7724.3|7714.3|10
1607477830000|2020-12-09 01:37:10|7725.6|7715.6|7725.4|7715.4|7726.6|7716.6|7725.4|7715.4|7
1607477840000|2020-12-09 01:37:20|7725.1|7715.1|7724.4|7714.4|7725.1|7715.1|7724.4|7714.4|3
1607477850000|2020-12-09 01:37:30|7724.3|7714.3|7724.4|7714.4|7724.4|7714.4|7723.4|7713.4|7
1607477860000|2020-12-09 01:37:40|7724.5|7714.5|7725.6|7715.6|7725.6|7715.6|7724.5|7714.5|4
1607477870000|2020-12-09 01:37:50|7725.9|7715.9|7726.6|7716.6|7726.9|7716.9|7725.9|7715.9|12
1607477880000|2020-12-09 01:38:00|7726.9|7716.9|7727.9|7717.9|7728.1|7718.1|7726.9|7716.9|9
1607477890000|2020-12-09 01:38:10|7728.4|7718.4|7728|7718|7729.1|7719.1|7728|7718|6
1607477900000|2020-12-09 01:38:20|7728.1|7718.1|7728.9|7718.9|7729.9|7719.9|7727.9|7717.9|13
1607477910000|2020-12-09 01:38:30|7729|7719|7729.1|7719.1|7729.4|7719.4|7728.9|7718.9|6
1607477920000|2020-12-09 01:38:40|7728.9|7718.9|7726.1|7716.1|7728.9|7718.9|7726.1|7716.1|10
1607477930000|2020-12-09 01:38:50|7726.4|7716.4|7725.9|7715.9|7726.9|7716.9|7725.9|7715.9|8
1607477940000|2020-12-09 01:39:00|7724.6|7714.6|7725.6|7715.6|7725.6|7715.6|7724.6|7714.6|5
1607477950000|2020-12-09 01:39:10|7725.5|7715.5|7725.1|7715.1|7725.6|7715.6|7725.1|7715.1|7
1607477960000|2020-12-09 01:39:20|7724.6|7714.6|7725.9|7715.9|7725.9|7715.9|7724.4|7714.4|11
1607477970000|2020-12-09 01:39:30|7725.6|7715.6|7725.6|7715.6|7726.5|7716.5|7725.1|7715.1|12
1607477980000|2020-12-09 01:39:40|7725.9|7715.9|7726.4|7716.4|7726.4|7716.4|7725.6|7715.6|10
1607477990000|2020-12-09 01:39:50|7726.1|7716.1|7726.4|7716.4|7726.6|7716.6|7724.6|7714.6|18
1607478000000|2020-12-09 01:40:00|7726.1|7716.1|7724.6|7714.6|7726.4|7716.4|7724.4|7714.4|10
1607478010000|2020-12-09 01:40:10|7724.1|7714.1|7726.1|7716.1|7726.1|7716.1|7723.6|7713.6|14
1607478020000|2020-12-09 01:40:20|7726.4|7716.4|7728|7718|7728.1|7718.1|7726.4|7716.4|15
1607478030000|2020-12-09 01:40:30|7727.9|7717.9|7727.4|7717.4|7727.9|7717.9|7727.4|7717.4|3
1607478040000|2020-12-09 01:40:40|7727.6|7717.6|7728|7718|7728.1|7718.1|7727.6|7717.6|5
1607478050000|2020-12-09 01:40:50|7728.1|7718.1|7727.6|7717.6|7728.6|7718.6|7727.4|7717.4|9
1607478060000|2020-12-09 01:41:00|7727.4|7717.4|7727.1|7717.1|7727.9|7717.9|7727.1|7717.1|8
1607478070000|2020-12-09 01:41:10|7727.4|7717.4|7727.9|7717.9|7727.9|7717.9|7727.1|7717.1|7
1607478080000|2020-12-09 01:41:20|7727.6|7717.6|7727.1|7717.1|7727.6|7717.6|7727.1|7717.1|3
1607478090000|2020-12-09 01:41:30|7727.4|7717.4|7728.4|7718.4|7728.4|7718.4|7727.4|7717.4|10
1607478100000|2020-12-09 01:41:40|7728.5|7718.5|7728.9|7718.9|7729.6|7719.6|7728.5|7718.5|6
1607478110000|2020-12-09 01:41:50|7728.6|7718.6|7728.4|7718.4|7728.6|7718.6|7728.1|7718.1|8
1607478120000|2020-12-09 01:42:00|7728.1|7718.1|7728.9|7718.9|7728.9|7718.9|7728.1|7718.1|4
1607478140000|2020-12-09 01:42:20|7728.6|7718.6|7727.6|7717.6|7728.6|7718.6|7727.6|7717.6|4
1607478150000|2020-12-09 01:42:30|7727.4|7717.4|7727.4|7717.4|7727.6|7717.6|7727.4|7717.4|3
1607478160000|2020-12-09 01:42:40|7727.6|7717.6|7727.6|7717.6|7727.6|7717.6|7727.6|7717.6|1
1607478170000|2020-12-09 01:42:50|7727.9|7717.9|7730|7720|7730.1|7720.1|7727.9|7717.9|5
1607478180000|2020-12-09 01:43:00|7730.1|7720.1|7729.9|7719.9|7730.6|7720.6|7729.9|7719.9|4
1607478190000|2020-12-09 01:43:10|7730.1|7720.1|7730.5|7720.5|7730.5|7720.5|7729.4|7719.4|6
1607478200000|2020-12-09 01:43:20|7730.6|7720.6|7731.4|7721.4|7731.6|7721.6|7730.6|7720.6|7
1607478210000|2020-12-09 01:43:30|7731.6|7721.6|7732.3|7722.3|7732.3|7722.3|7731.6|7721.6|4
1607478220000|2020-12-09 01:43:40|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7730.9|7720.9|9
1607478230000|2020-12-09 01:43:50|7732.1|7722.1|7732.4|7722.4|7732.9|7722.9|7732.1|7722.1|5
1607478240000|2020-12-09 01:44:00|7732.1|7722.1|7731.5|7721.5|7732.1|7722.1|7730.9|7720.9|7
1607478250000|2020-12-09 01:44:10|7731.9|7721.9|7731.9|7721.9|7732|7722|7731.9|7721.9|3
1607478260000|2020-12-09 01:44:20|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|2
1607478270000|2020-12-09 01:44:30|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|9
1607478280000|2020-12-09 01:44:40|7731.1|7721.1|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|2
1607478290000|2020-12-09 01:44:50|7730.9|7720.9|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|10
1607478300000|2020-12-09 01:45:00|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.6|7720.6|2
1607478310000|2020-12-09 01:45:10|7730.9|7720.9|7732.4|7722.4|7732.6|7722.6|7730.9|7720.9|8
1607478320000|2020-12-09 01:45:20|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607478330000|2020-12-09 01:45:30|7732.1|7722.1|7732.9|7722.9|7733.4|7723.4|7732.1|7722.1|9
1607478340000|2020-12-09 01:45:40|7734|7724|7733.4|7723.4|7734|7724|7733.4|7723.4|2
1607478350000|2020-12-09 01:45:50|7733.6|7723.6|7734.6|7724.6|7734.6|7724.6|7733.6|7723.6|7
1607478360000|2020-12-09 01:46:00|7734.8|7724.8|7734.6|7724.6|7736.4|7726.4|7734.6|7724.6|12
1607478370000|2020-12-09 01:46:10|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607478380000|2020-12-09 01:46:20|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|4
1607478390000|2020-12-09 01:46:30|7735.1|7725.1|7733.9|7723.9|7735.1|7725.1|7733.9|7723.9|4
1607478400000|2020-12-09 01:46:40|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607478410000|2020-12-09 01:46:50|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607478420000|2020-12-09 01:47:00|7732.1|7722.1|7733.3|7723.3|7733.3|7723.3|7731.6|7721.6|7
1607478430000|2020-12-09 01:47:10|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|4
1607478440000|2020-12-09 01:47:20|7733.6|7723.6|7735.5|7725.5|7735.5|7725.5|7733.1|7723.1|10
1607478450000|2020-12-09 01:47:30|7735.6|7725.6|7735.1|7725.1|7735.6|7725.6|7734.9|7724.9|11
1607478460000|2020-12-09 01:47:40|7734.9|7724.9|7734.4|7724.4|7734.9|7724.9|7734.4|7724.4|5
1607478470000|2020-12-09 01:47:50|7734.1|7724.1|7732.9|7722.9|7734.1|7724.1|7732.9|7722.9|7
1607478480000|2020-12-09 01:48:00|7733.1|7723.1|7734.4|7724.4|7734.9|7724.9|7733.1|7723.1|8
1607478490000|2020-12-09 01:48:10|7733.9|7723.9|7732.9|7722.9|7733.9|7723.9|7732.9|7722.9|8
1607478500000|2020-12-09 01:48:20|7732.4|7722.4|7731.6|7721.6|7732.6|7722.6|7731.6|7721.6|5
1607478510000|2020-12-09 01:48:30|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607478520000|2020-12-09 01:48:40|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7732.1|7722.1|2
1607478530000|2020-12-09 01:48:50|7732.6|7722.6|7733.1|7723.1|7733.4|7723.4|7732.6|7722.6|9
1607478540000|2020-12-09 01:49:00|7733.6|7723.6|7733.9|7723.9|7734.6|7724.6|7733.6|7723.6|6
1607478550000|2020-12-09 01:49:10|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.1|7723.1|6
1607478560000|2020-12-09 01:49:20|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607478570000|2020-12-09 01:49:30|7733.1|7723.1|7731.4|7721.4|7733.1|7723.1|7731.4|7721.4|6
1607478590000|2020-12-09 01:49:50|7732.5|7722.5|7731.4|7721.4|7732.5|7722.5|7731.4|7721.4|3
1607478610000|2020-12-09 01:50:10|7731.1|7721.1|7730.4|7720.4|7731.1|7721.1|7730.4|7720.4|3
1607478630000|2020-12-09 01:50:30|7730.6|7720.6|7732.9|7722.9|7732.9|7722.9|7730.6|7720.6|9
1607478640000|2020-12-09 01:50:40|7732.6|7722.6|7733|7723|7733|7723|7732.6|7722.6|3
1607478660000|2020-12-09 01:51:00|7732.8|7722.8|7734.4|7724.4|7734.4|7724.4|7732.4|7722.4|12
1607478670000|2020-12-09 01:51:10|7734.6|7724.6|7735.6|7725.6|7735.9|7725.9|7734.6|7724.6|5
1607478680000|2020-12-09 01:51:20|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|7
1607478690000|2020-12-09 01:51:30|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|5
1607478700000|2020-12-09 01:51:40|7735.6|7725.6|7734.9|7724.9|7735.6|7725.6|7734.9|7724.9|3
1607478710000|2020-12-09 01:51:50|7734.6|7724.6|7733.4|7723.4|7734.6|7724.6|7733.4|7723.4|3
1607478720000|2020-12-09 01:52:00|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607478730000|2020-12-09 01:52:10|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607478740000|2020-12-09 01:52:20|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.8|7722.8|3
1607478750000|2020-12-09 01:52:30|7732.4|7722.4|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|2
1607478760000|2020-12-09 01:52:40|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7731.8|7721.8|6
1607478780000|2020-12-09 01:53:00|7732.4|7722.4|7731.9|7721.9|7732.4|7722.4|7731.8|7721.8|8
1607478790000|2020-12-09 01:53:10|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|1
1607478800000|2020-12-09 01:53:20|7732.4|7722.4|7733.4|7723.4|7733.4|7723.4|7732.4|7722.4|3
1607478810000|2020-12-09 01:53:30|7733.1|7723.1|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|4
1607478820000|2020-12-09 01:53:40|7732.6|7722.6|7732.6|7722.6|7732.9|7722.9|7732.4|7722.4|4
1607478830000|2020-12-09 01:53:50|7732.9|7722.9|7733|7723|7733.1|7723.1|7732.9|7722.9|3
1607478840000|2020-12-09 01:54:00|7732.4|7722.4|7733|7723|7733.3|7723.3|7732.4|7722.4|4
1607478850000|2020-12-09 01:54:10|7733.3|7723.3|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|6
1607478860000|2020-12-09 01:54:20|7733.4|7723.4|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|8
1607478870000|2020-12-09 01:54:30|7733.4|7723.4|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|4
1607478880000|2020-12-09 01:54:40|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607478890000|2020-12-09 01:54:50|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607478900000|2020-12-09 01:55:00|7732.8|7722.8|7733.5|7723.5|7733.5|7723.5|7732.8|7722.8|3
1607478910000|2020-12-09 01:55:10|7733.8|7723.8|7733.9|7723.9|7734.5|7724.5|7733.8|7723.8|7
1607478920000|2020-12-09 01:55:20|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607478930000|2020-12-09 01:55:30|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.4|7722.4|4
1607478940000|2020-12-09 01:55:40|7732.4|7722.4|7731.9|7721.9|7732.9|7722.9|7731.9|7721.9|4
1607478950000|2020-12-09 01:55:50|7731.6|7721.6|7732.1|7722.1|7732.4|7722.4|7731|7721|7
1607478960000|2020-12-09 01:56:00|7731.9|7721.9|7730.6|7720.6|7731.9|7721.9|7730.6|7720.6|7
1607478970000|2020-12-09 01:56:10|7731.1|7721.1|7729.9|7719.9|7731.3|7721.3|7729.9|7719.9|7
1607478980000|2020-12-09 01:56:20|7730.1|7720.1|7730.4|7720.4|7730.4|7720.4|7730.1|7720.1|2
1607478990000|2020-12-09 01:56:30|7730.1|7720.1|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|3
1607479000000|2020-12-09 01:56:40|7730.4|7720.4|7729.9|7719.9|7730.4|7720.4|7729.6|7719.6|5
1607479010000|2020-12-09 01:56:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607479020000|2020-12-09 01:57:00|7730.6|7720.6|7731.6|7721.6|7731.6|7721.6|7730.6|7720.6|6
1607479030000|2020-12-09 01:57:10|7731.9|7721.9|7732.6|7722.6|7732.6|7722.6|7731.9|7721.9|3
1607479040000|2020-12-09 01:57:20|7732.9|7722.9|7732.6|7722.6|7732.9|7722.9|7732.1|7722.1|6
1607479050000|2020-12-09 01:57:30|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|5
1607479060000|2020-12-09 01:57:40|7732.1|7722.1|7731.4|7721.4|7732.4|7722.4|7731.1|7721.1|8
1607479070000|2020-12-09 01:57:50|7731.1|7721.1|7730.4|7720.4|7731.1|7721.1|7730.4|7720.4|3
1607479080000|2020-12-09 01:58:00|7730.6|7720.6|7731.6|7721.6|7731.6|7721.6|7730.6|7720.6|5
1607479090000|2020-12-09 01:58:10|7731.9|7721.9|7731.6|7721.6|7732.1|7722.1|7731.3|7721.3|9
1607479100000|2020-12-09 01:58:20|7731.4|7721.4|7731.9|7721.9|7732.1|7722.1|7731.3|7721.3|9
1607479110000|2020-12-09 01:58:30|7731.6|7721.6|7730.9|7720.9|7731.9|7721.9|7730.9|7720.9|9
1607479120000|2020-12-09 01:58:40|7730.8|7720.8|7730.8|7720.8|7730.9|7720.9|7730.5|7720.5|7
1607479130000|2020-12-09 01:58:50|7730.9|7720.9|7731.9|7721.9|7732.1|7722.1|7730.9|7720.9|7
1607479140000|2020-12-09 01:59:00|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|2
1607479150000|2020-12-09 01:59:10|7732.1|7722.1|7731.6|7721.6|7732.6|7722.6|7731.4|7721.4|8
1607479160000|2020-12-09 01:59:20|7732.6|7722.6|7731.6|7721.6|7732.6|7722.6|7731.6|7721.6|5
1607479170000|2020-12-09 01:59:30|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|1
1607479180000|2020-12-09 01:59:40|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.4|7721.4|3
1607479190000|2020-12-09 01:59:50|7731.9|7721.9|7730.9|7720.9|7731.9|7721.9|7730.9|7720.9|6
1607479200000|2020-12-09 02:00:00|7730.4|7720.4|7730.6|7720.6|7730.8|7720.8|7730.4|7720.4|7
1607479210000|2020-12-09 02:00:10|7730.9|7720.9|7731|7721|7731|7721|7730.9|7720.9|2
1607479220000|2020-12-09 02:00:20|7731.1|7721.1|7732.1|7722.1|7732.1|7722.1|7731.1|7721.1|4
1607479230000|2020-12-09 02:00:30|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607479240000|2020-12-09 02:00:40|7731.4|7721.4|7731.6|7721.6|7731.6|7721.6|7731.4|7721.4|4
1607479250000|2020-12-09 02:00:50|7731.9|7721.9|7732.6|7722.6|7732.9|7722.9|7731.9|7721.9|6
1607479260000|2020-12-09 02:01:00|7732.9|7722.9|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|2
1607479270000|2020-12-09 02:01:10|7732.9|7722.9|7732.6|7722.6|7733.1|7723.1|7732.6|7722.6|4
1607479280000|2020-12-09 02:01:20|7732.9|7722.9|7734|7724|7734.1|7724.1|7732.9|7722.9|4
1607479290000|2020-12-09 02:01:30|7734.1|7724.1|7734.9|7724.9|7735.1|7725.1|7734.1|7724.1|7
1607479300000|2020-12-09 02:01:40|7734.6|7724.6|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|3
1607479310000|2020-12-09 02:01:50|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607479320000|2020-12-09 02:02:00|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|10
1607479330000|2020-12-09 02:02:10|7733.9|7723.9|7732.9|7722.9|7733.9|7723.9|7732.9|7722.9|4
1607479340000|2020-12-09 02:02:20|7733|7723|7733.9|7723.9|7734.4|7724.4|7733|7723|6
1607479350000|2020-12-09 02:02:30|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607479360000|2020-12-09 02:02:40|7733.9|7723.9|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|3
1607479380000|2020-12-09 02:03:00|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607479390000|2020-12-09 02:03:10|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607479410000|2020-12-09 02:03:30|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607479420000|2020-12-09 02:03:40|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607479430000|2020-12-09 02:03:50|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607479440000|2020-12-09 02:04:00|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607479450000|2020-12-09 02:04:10|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607479460000|2020-12-09 02:04:20|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.6|7721.6|6
1607479470000|2020-12-09 02:04:30|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|1
1607479480000|2020-12-09 02:04:40|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.6|7721.6|3
1607479490000|2020-12-09 02:04:50|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|1
1607479500000|2020-12-09 02:05:00|7731.9|7721.9|7732.6|7722.6|7732.9|7722.9|7731.9|7721.9|5
1607479510000|2020-12-09 02:05:10|7732.9|7722.9|7732.4|7722.4|7732.9|7722.9|7732.4|7722.4|3
1607479520000|2020-12-09 02:05:20|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|3
1607479530000|2020-12-09 02:05:30|7732.4|7722.4|7731.9|7721.9|7732.4|7722.4|7731.9|7721.9|3
1607479550000|2020-12-09 02:05:50|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.4|7721.4|3
1607479560000|2020-12-09 02:06:00|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|2
1607479570000|2020-12-09 02:06:10|7732.4|7722.4|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|3
1607479590000|2020-12-09 02:06:30|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607479610000|2020-12-09 02:06:50|7732.6|7722.6|7733.1|7723.1|7733.1|7723.1|7732.6|7722.6|3
1607479620000|2020-12-09 02:07:00|7733.4|7723.4|7733.9|7723.9|7734.1|7724.1|7733.4|7723.4|5
1607479630000|2020-12-09 02:07:10|7734.1|7724.1|7733.6|7723.6|7734.1|7724.1|7733.4|7723.4|5
1607479640000|2020-12-09 02:07:20|7733.4|7723.4|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|5
1607479650000|2020-12-09 02:07:30|7733.1|7723.1|7732.1|7722.1|7733.1|7723.1|7732.1|7722.1|3
1607479660000|2020-12-09 02:07:40|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7732.4|7722.4|2
1607479670000|2020-12-09 02:07:50|7732.9|7722.9|7733.6|7723.6|7733.6|7723.6|7732.9|7722.9|4
1607479680000|2020-12-09 02:08:00|7733.8|7723.8|7734.4|7724.4|7734.4|7724.4|7733.8|7723.8|7
1607479690000|2020-12-09 02:08:10|7734.6|7724.6|7734.6|7724.6|7734.9|7724.9|7733.9|7723.9|8
1607479700000|2020-12-09 02:08:20|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|4
1607479710000|2020-12-09 02:08:30|7734.4|7724.4|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|3
1607479720000|2020-12-09 02:08:40|7733.6|7723.6|7733.3|7723.3|7733.6|7723.6|7732.9|7722.9|9
1607479730000|2020-12-09 02:08:50|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7732.9|7722.9|7
1607479740000|2020-12-09 02:09:00|7733.4|7723.4|7733.5|7723.5|7733.5|7723.5|7733.4|7723.4|2
1607479750000|2020-12-09 02:09:10|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733|7723|4
1607479760000|2020-12-09 02:09:20|7732.9|7722.9|7732.8|7722.8|7733.1|7723.1|7732.6|7722.6|6
1607479770000|2020-12-09 02:09:30|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607479780000|2020-12-09 02:09:40|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607479790000|2020-12-09 02:09:50|7732.9|7722.9|7732.9|7722.9|7733.4|7723.4|7732.6|7722.6|5
1607479800000|2020-12-09 02:10:00|7733|7723|7732.9|7722.9|7733.4|7723.4|7732.6|7722.6|9
1607479810000|2020-12-09 02:10:10|7733.1|7723.1|7733.4|7723.4|7734.1|7724.1|7733.1|7723.1|7
1607479820000|2020-12-09 02:10:20|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607479840000|2020-12-09 02:10:40|7733.6|7723.6|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|3
1607479850000|2020-12-09 02:10:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607479860000|2020-12-09 02:11:00|7733.1|7723.1|7732.9|7722.9|7733.6|7723.6|7732.9|7722.9|6
1607479890000|2020-12-09 02:11:30|7732.6|7722.6|7731.1|7721.1|7732.6|7722.6|7731.1|7721.1|2
1607479910000|2020-12-09 02:11:50|7731.3|7721.3|7731.4|7721.4|7731.4|7721.4|7731.3|7721.3|2
1607479920000|2020-12-09 02:12:00|7731.6|7721.6|7732.9|7722.9|7732.9|7722.9|7731.6|7721.6|6
1607479930000|2020-12-09 02:12:10|7732.6|7722.6|7732.9|7722.9|7733.1|7723.1|7732.6|7722.6|4
1607479940000|2020-12-09 02:12:20|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607479950000|2020-12-09 02:12:30|7732.1|7722.1|7731.6|7721.6|7732.1|7722.1|7731.6|7721.6|3
1607479960000|2020-12-09 02:12:40|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|1
1607479970000|2020-12-09 02:12:50|7731.6|7721.6|7733.1|7723.1|7733.1|7723.1|7731.6|7721.6|8
1607479980000|2020-12-09 02:13:00|7733.3|7723.3|7732.6|7722.6|7734.4|7724.4|7732.6|7722.6|6
1607479990000|2020-12-09 02:13:10|7732.4|7722.4|7732.1|7722.1|7732.4|7722.4|7732.1|7722.1|2
1607480000000|2020-12-09 02:13:20|7732.4|7722.4|7732.1|7722.1|7732.4|7722.4|7732.1|7722.1|2
1607480010000|2020-12-09 02:13:30|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607480020000|2020-12-09 02:13:40|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607480030000|2020-12-09 02:13:50|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.1|7722.1|3
1607480050000|2020-12-09 02:14:10|7732.5|7722.5|7732.5|7722.5|7732.5|7722.5|7732.5|7722.5|1
1607480060000|2020-12-09 02:14:20|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607480070000|2020-12-09 02:14:30|7732.9|7722.9|7732.5|7722.5|7733.3|7723.3|7732.5|7722.5|5
1607480080000|2020-12-09 02:14:40|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607480100000|2020-12-09 02:15:00|7732.1|7722.1|7733.4|7723.4|7733.4|7723.4|7732.1|7722.1|4
1607480110000|2020-12-09 02:15:10|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607480150000|2020-12-09 02:15:50|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607480180000|2020-12-09 02:16:20|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|4
1607480220000|2020-12-09 02:17:00|7733.6|7723.6|7733.6|7723.6|7733.9|7723.9|7733.4|7723.4|5
1607480230000|2020-12-09 02:17:10|7733.9|7723.9|7734.3|7724.3|7734.3|7724.3|7733.9|7723.9|3
1607480270000|2020-12-09 02:17:50|7734.4|7724.4|7734.4|7724.4|7735.1|7725.1|7734.4|7724.4|4
1607480300000|2020-12-09 02:18:20|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607480320000|2020-12-09 02:18:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607480330000|2020-12-09 02:18:50|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607480340000|2020-12-09 02:19:00|7734.6|7724.6|7734.6|7724.6|7734.8|7724.8|7734.6|7724.6|3
1607480350000|2020-12-09 02:19:10|7734.8|7724.8|7734.9|7724.9|7734.9|7724.9|7734.6|7724.6|3
1607480360000|2020-12-09 02:19:20|7735|7725|7735|7725|7735|7725|7735|7725|1
1607480380000|2020-12-09 02:19:40|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|7734.8|7724.8|1
1607480400000|2020-12-09 02:20:00|7734.9|7724.9|7735.6|7725.6|7735.6|7725.6|7734.9|7724.9|2
1607480410000|2020-12-09 02:20:10|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607480430000|2020-12-09 02:20:30|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607480440000|2020-12-09 02:20:40|7736|7726|7736.6|7726.6|7736.6|7726.6|7736|7726|3
1607480460000|2020-12-09 02:21:00|7736.9|7726.9|7737.9|7727.9|7737.9|7727.9|7736.9|7726.9|6
1607480470000|2020-12-09 02:21:10|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607480480000|2020-12-09 02:21:20|7738.3|7728.3|7738.3|7728.3|7738.3|7728.3|7738.3|7728.3|1
1607480490000|2020-12-09 02:21:30|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607480530000|2020-12-09 02:22:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|4
1607480560000|2020-12-09 02:22:40|7737.3|7727.3|7737.4|7727.4|7738.1|7728.1|7737.3|7727.3|6
1607480570000|2020-12-09 02:22:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607480580000|2020-12-09 02:23:00|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607480620000|2020-12-09 02:23:40|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607480650000|2020-12-09 02:24:10|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607480670000|2020-12-09 02:24:30|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607480690000|2020-12-09 02:24:50|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.6|7727.6|3
1607480800000|2020-12-09 02:26:40|7738.1|7728.1|7739|7729|7739|7729|7738.1|7728.1|2
1607480820000|2020-12-09 02:27:00|7738.8|7728.8|7738.1|7728.1|7738.8|7728.8|7738.1|7728.1|2
1607480830000|2020-12-09 02:27:10|7738.3|7728.3|7738|7728|7738.3|7728.3|7738|7728|2
1607480840000|2020-12-09 02:27:20|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1607480850000|2020-12-09 02:27:30|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607480880000|2020-12-09 02:28:00|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|2
1607480900000|2020-12-09 02:28:20|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|2
1607480910000|2020-12-09 02:28:30|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607480920000|2020-12-09 02:28:40|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607480930000|2020-12-09 02:28:50|7738.9|7728.9|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|3
1607480940000|2020-12-09 02:29:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|7
1607480950000|2020-12-09 02:29:10|7739.8|7729.8|7739.6|7729.6|7739.8|7729.8|7739.6|7729.6|2
1607480960000|2020-12-09 02:29:20|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1607480980000|2020-12-09 02:29:40|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1607480990000|2020-12-09 02:29:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607481000000|2020-12-09 02:30:00|7738.6|7728.6|7739|7729|7739.6|7729.6|7738.1|7728.1|24
1607481010000|2020-12-09 02:30:10|7738.6|7728.6|7737.3|7727.3|7738.6|7728.6|7737.3|7727.3|6
1607481020000|2020-12-09 02:30:20|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|5
1607481030000|2020-12-09 02:30:30|7737.3|7727.3|7737.9|7727.9|7737.9|7727.9|7737.3|7727.3|2
1607481040000|2020-12-09 02:30:40|7738.1|7728.1|7739|7729|7739.1|7729.1|7738.1|7728.1|7
1607481050000|2020-12-09 02:30:50|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|2
1607481060000|2020-12-09 02:31:00|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.3|7729.3|4
1607481070000|2020-12-09 02:31:10|7739.1|7729.1|7739.3|7729.3|7739.8|7729.8|7738.9|7728.9|13
1607481080000|2020-12-09 02:31:20|7738.8|7728.8|7738.1|7728.1|7738.8|7728.8|7738.1|7728.1|3
1607481090000|2020-12-09 02:31:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607481100000|2020-12-09 02:31:40|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.1|7727.1|5
1607481110000|2020-12-09 02:31:50|7738.1|7728.1|7739.1|7729.1|7739.4|7729.4|7738.1|7728.1|8
1607481120000|2020-12-09 02:32:00|7739.6|7729.6|7739.3|7729.3|7739.6|7729.6|7739.1|7729.1|8
1607481130000|2020-12-09 02:32:10|7739.1|7729.1|7738.8|7728.8|7739.1|7729.1|7738.4|7728.4|7
1607481140000|2020-12-09 02:32:20|7738.9|7728.9|7737.9|7727.9|7738.9|7728.9|7737.6|7727.6|9
1607481150000|2020-12-09 02:32:30|7738.1|7728.1|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607481160000|2020-12-09 02:32:40|7738.9|7728.9|7739.4|7729.4|7739.6|7729.6|7738.9|7728.9|5
1607481170000|2020-12-09 02:32:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|3
1607481180000|2020-12-09 02:33:00|7739.4|7729.4|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|8
1607481190000|2020-12-09 02:33:10|7739.3|7729.3|7739.9|7729.9|7739.9|7729.9|7739.3|7729.3|2
1607481200000|2020-12-09 02:33:20|7739.4|7729.4|7739.3|7729.3|7739.4|7729.4|7738.9|7728.9|9
1607481210000|2020-12-09 02:33:30|7739.5|7729.5|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|8
1607481220000|2020-12-09 02:33:40|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607481230000|2020-12-09 02:33:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607481240000|2020-12-09 02:34:00|7739.4|7729.4|7740.4|7730.4|7740.6|7730.6|7739.4|7729.4|5
1607481250000|2020-12-09 02:34:10|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7739.9|7729.9|4
1607481260000|2020-12-09 02:34:20|7740.1|7730.1|7740.6|7730.6|7740.9|7730.9|7740.1|7730.1|10
1607481270000|2020-12-09 02:34:30|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|8
1607481280000|2020-12-09 02:34:40|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.4|7729.4|8
1607481290000|2020-12-09 02:34:50|7740.1|7730.1|7740.6|7730.6|7741.6|7731.6|7740.1|7730.1|13
1607481300000|2020-12-09 02:35:00|7740.9|7730.9|7739.6|7729.6|7740.9|7730.9|7739.6|7729.6|13
1607481310000|2020-12-09 02:35:10|7739.3|7729.3|7741.6|7731.6|7741.6|7731.6|7739.3|7729.3|16
1607481320000|2020-12-09 02:35:20|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7739.9|7729.9|8
1607481330000|2020-12-09 02:35:30|7740.1|7730.1|7739.1|7729.1|7740.1|7730.1|7739.1|7729.1|4
1607481340000|2020-12-09 02:35:40|7738.9|7728.9|7740.1|7730.1|7740.1|7730.1|7738.9|7728.9|5
1607481350000|2020-12-09 02:35:50|7739.6|7729.6|7738.4|7728.4|7739.6|7729.6|7738.4|7728.4|10
1607481360000|2020-12-09 02:36:00|7738.5|7728.5|7738.9|7728.9|7738.9|7728.9|7737.4|7727.4|11
1607481370000|2020-12-09 02:36:10|7738.6|7728.6|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|8
1607481380000|2020-12-09 02:36:20|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.6|7728.6|5
1607481390000|2020-12-09 02:36:30|7739.5|7729.5|7739.6|7729.6|7740.4|7730.4|7739.5|7729.5|12
1607481400000|2020-12-09 02:36:40|7739.4|7729.4|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|8
1607481410000|2020-12-09 02:36:50|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.6|7728.6|2
1607481420000|2020-12-09 02:37:00|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|5
1607481430000|2020-12-09 02:37:10|7739.6|7729.6|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|4
1607481440000|2020-12-09 02:37:20|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607481450000|2020-12-09 02:37:30|7739.6|7729.6|7741.5|7731.5|7741.5|7731.5|7739.6|7729.6|5
1607481460000|2020-12-09 02:37:40|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607481470000|2020-12-09 02:37:50|7741.5|7731.5|7742.1|7732.1|7742.1|7732.1|7741.5|7731.5|3
1607481490000|2020-12-09 02:38:10|7742.4|7732.4|7743.5|7733.5|7743.5|7733.5|7742.4|7732.4|3
1607481500000|2020-12-09 02:38:20|7743.4|7733.4|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|4
1607481510000|2020-12-09 02:38:30|7744.1|7734.1|7746|7736|7746.6|7736.6|7744.1|7734.1|12
1607481520000|2020-12-09 02:38:40|7745.9|7735.9|7745.9|7735.9|7746.3|7736.3|7745.6|7735.6|8
1607481530000|2020-12-09 02:38:50|7745.6|7735.6|7744.4|7734.4|7745.6|7735.6|7744.3|7734.3|8
1607481540000|2020-12-09 02:39:00|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1607481550000|2020-12-09 02:39:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607481560000|2020-12-09 02:39:20|7744.9|7734.9|7743.9|7733.9|7744.9|7734.9|7743.9|7733.9|4
1607481570000|2020-12-09 02:39:30|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|3
1607481580000|2020-12-09 02:39:40|7743.9|7733.9|7743.6|7733.6|7744.3|7734.3|7743.6|7733.6|5
1607481590000|2020-12-09 02:39:50|7743.4|7733.4|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|3
1607481600000|2020-12-09 02:40:00|7743.9|7733.9|7741.9|7731.9|7743.9|7733.9|7741.9|7731.9|9
1607481610000|2020-12-09 02:40:10|7742.1|7732.1|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|8
1607481620000|2020-12-09 02:40:20|7742.1|7732.1|7742.9|7732.9|7744.1|7734.1|7741.6|7731.6|9
1607481630000|2020-12-09 02:40:30|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607481640000|2020-12-09 02:40:40|7742.6|7732.6|7743.3|7733.3|7743.6|7733.6|7742.6|7732.6|5
1607481650000|2020-12-09 02:40:50|7743.4|7733.4|7744.9|7734.9|7745|7735|7743.4|7733.4|7
1607481660000|2020-12-09 02:41:00|7745|7735|7744.6|7734.6|7745.5|7735.5|7744.6|7734.6|8
1607481670000|2020-12-09 02:41:10|7744.3|7734.3|7744.6|7734.6|7744.6|7734.6|7744.3|7734.3|3
1607481680000|2020-12-09 02:41:20|7744.9|7734.9|7744.5|7734.5|7745.1|7735.1|7744.5|7734.5|4
1607481700000|2020-12-09 02:41:40|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607481710000|2020-12-09 02:41:50|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|2
1607481720000|2020-12-09 02:42:00|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|4
1607481730000|2020-12-09 02:42:10|7743.1|7733.1|7742.6|7732.6|7743.1|7733.1|7742.4|7732.4|5
1607481740000|2020-12-09 02:42:20|7742.8|7732.8|7743.1|7733.1|7743.1|7733.1|7742.8|7732.8|2
1607481750000|2020-12-09 02:42:30|7743.3|7733.3|7742.6|7732.6|7743.3|7733.3|7742.6|7732.6|4
1607481760000|2020-12-09 02:42:40|7742.4|7732.4|7742.1|7732.1|7742.4|7732.4|7742.1|7732.1|2
1607481770000|2020-12-09 02:42:50|7742.4|7732.4|7742.5|7732.5|7742.5|7732.5|7742.1|7732.1|6
1607481790000|2020-12-09 02:43:10|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607481800000|2020-12-09 02:43:20|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607481810000|2020-12-09 02:43:30|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1607481820000|2020-12-09 02:43:40|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7740.1|7730.1|7
1607481830000|2020-12-09 02:43:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607481840000|2020-12-09 02:44:00|7740.1|7730.1|7743.6|7733.6|7743.6|7733.6|7740.1|7730.1|6
1607481850000|2020-12-09 02:44:10|7744|7734|7744|7734|7744|7734|7744|7734|1
1607481860000|2020-12-09 02:44:20|7744.1|7734.1|7745.4|7735.4|7745.4|7735.4|7744.1|7734.1|4
1607481870000|2020-12-09 02:44:30|7745.5|7735.5|7745.8|7735.8|7745.8|7735.8|7745.5|7735.5|2
1607481880000|2020-12-09 02:44:40|7745.6|7735.6|7747.1|7737.1|7747.1|7737.1|7745.6|7735.6|7
1607481900000|2020-12-09 02:45:00|7746.9|7736.9|7746.4|7736.4|7747.4|7737.4|7746.4|7736.4|7
1607481910000|2020-12-09 02:45:10|7746.1|7736.1|7745.4|7735.4|7746.4|7736.4|7745.4|7735.4|4
1607481920000|2020-12-09 02:45:20|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|3
1607481930000|2020-12-09 02:45:30|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607481950000|2020-12-09 02:45:50|7745.9|7735.9|7746.4|7736.4|7746.5|7736.5|7745.9|7735.9|4
1607481960000|2020-12-09 02:46:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607481970000|2020-12-09 02:46:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607482000000|2020-12-09 02:46:40|7746.1|7736.1|7745.9|7735.9|7746.3|7736.3|7745.9|7735.9|4
1607482010000|2020-12-09 02:46:50|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|6
1607482020000|2020-12-09 02:47:00|7746.6|7736.6|7749.9|7739.9|7749.9|7739.9|7746.6|7736.6|11
1607482030000|2020-12-09 02:47:10|7749.6|7739.6|7752.9|7742.9|7752.9|7742.9|7748.6|7738.6|17
1607482040000|2020-12-09 02:47:20|7753.1|7743.1|7751.6|7741.6|7753.1|7743.1|7751.6|7741.6|13
1607482050000|2020-12-09 02:47:30|7751.9|7741.9|7752.4|7742.4|7752.6|7742.6|7751.9|7741.9|7
1607482060000|2020-12-09 02:47:40|7752.6|7742.6|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|7
1607482070000|2020-12-09 02:47:50|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607482090000|2020-12-09 02:48:10|7752.1|7742.1|7751.8|7741.8|7752.1|7742.1|7751.6|7741.6|3
1607482100000|2020-12-09 02:48:20|7752|7742|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|11
1607482110000|2020-12-09 02:48:30|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7751.6|7741.6|6
1607482120000|2020-12-09 02:48:40|7752.5|7742.5|7752.9|7742.9|7753.4|7743.4|7752.5|7742.5|12
1607482130000|2020-12-09 02:48:50|7753.1|7743.1|7753.1|7743.1|7753.4|7743.4|7752.9|7742.9|11
1607482140000|2020-12-09 02:49:00|7753.4|7743.4|7751.9|7741.9|7753.6|7743.6|7751.9|7741.9|12
1607482150000|2020-12-09 02:49:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|8
1607482160000|2020-12-09 02:49:20|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|5
1607482170000|2020-12-09 02:49:30|7751.4|7741.4|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|7
1607482180000|2020-12-09 02:49:40|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|4
1607482190000|2020-12-09 02:49:50|7751.4|7741.4|7749.6|7739.6|7751.4|7741.4|7749.6|7739.6|15
1607482200000|2020-12-09 02:50:00|7749.4|7739.4|7749.8|7739.8|7750|7740|7749|7739|12
1607482210000|2020-12-09 02:50:10|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7748.6|7738.6|7
1607482220000|2020-12-09 02:50:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7748.9|7738.9|6
1607482230000|2020-12-09 02:50:30|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7748.6|7738.6|6
1607482240000|2020-12-09 02:50:40|7749.3|7739.3|7749.1|7739.1|7749.3|7739.3|7748.6|7738.6|8
1607482250000|2020-12-09 02:50:50|7748.9|7738.9|7749.1|7739.1|7749.4|7739.4|7748.9|7738.9|9
1607482260000|2020-12-09 02:51:00|7749.3|7739.3|7751.3|7741.3|7751.6|7741.6|7749.1|7739.1|7
1607482270000|2020-12-09 02:51:10|7751.4|7741.4|7750.6|7740.6|7751.4|7741.4|7750.4|7740.4|6
1607482290000|2020-12-09 02:51:30|7750.9|7740.9|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|5
1607482300000|2020-12-09 02:51:40|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|3
1607482310000|2020-12-09 02:51:50|7751.9|7741.9|7752.4|7742.4|7752.6|7742.6|7751.9|7741.9|9
1607482320000|2020-12-09 02:52:00|7752.6|7742.6|7753.1|7743.1|7753.1|7743.1|7752.5|7742.5|7
1607482330000|2020-12-09 02:52:10|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.8|7742.8|8
1607482340000|2020-12-09 02:52:20|7752.9|7742.9|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|4
1607482350000|2020-12-09 02:52:30|7752.9|7742.9|7753.1|7743.1|7753.4|7743.4|7752.8|7742.8|5
1607482360000|2020-12-09 02:52:40|7752.9|7742.9|7753.9|7743.9|7753.9|7743.9|7752.6|7742.6|7
1607482370000|2020-12-09 02:52:50|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607482380000|2020-12-09 02:53:00|7754.1|7744.1|7752.6|7742.6|7754.1|7744.1|7752.6|7742.6|12
1607482390000|2020-12-09 02:53:10|7752.5|7742.5|7752|7742|7752.6|7742.6|7752|7742|5
1607482400000|2020-12-09 02:53:20|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|4
1607482410000|2020-12-09 02:53:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|4
1607482420000|2020-12-09 02:53:40|7750.5|7740.5|7750.6|7740.6|7750.6|7740.6|7750.5|7740.5|2
1607482440000|2020-12-09 02:54:00|7750.9|7740.9|7751.1|7741.1|7751.8|7741.8|7750.9|7740.9|10
1607482450000|2020-12-09 02:54:10|7751|7741|7750.1|7740.1|7751|7741|7750.1|7740.1|10
1607482460000|2020-12-09 02:54:20|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7749.6|7739.6|7
1607482470000|2020-12-09 02:54:30|7750.4|7740.4|7749.1|7739.1|7750.4|7740.4|7749.1|7739.1|5
1607482480000|2020-12-09 02:54:40|7749|7739|7749.6|7739.6|7749.6|7739.6|7748.9|7738.9|9
1607482490000|2020-12-09 02:54:50|7749.5|7739.5|7750.4|7740.4|7750.6|7740.6|7749.5|7739.5|5
1607482500000|2020-12-09 02:55:00|7750.6|7740.6|7750.9|7740.9|7751.8|7741.8|7750.6|7740.6|9
1607482510000|2020-12-09 02:55:10|7750.6|7740.6|7752.3|7742.3|7752.4|7742.4|7750.6|7740.6|12
1607482520000|2020-12-09 02:55:20|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|4
1607482530000|2020-12-09 02:55:30|7752|7742|7751.6|7741.6|7752|7742|7751.6|7741.6|3
1607482540000|2020-12-09 02:55:40|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607482550000|2020-12-09 02:55:50|7752|7742|7749.4|7739.4|7752|7742|7749.4|7739.4|8
1607482560000|2020-12-09 02:56:00|7749.6|7739.6|7748.8|7738.8|7749.6|7739.6|7748.8|7738.8|4
1607482570000|2020-12-09 02:56:10|7749|7739|7748.6|7738.6|7749|7739|7748.4|7738.4|7
1607482590000|2020-12-09 02:56:30|7748.9|7738.9|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|3
1607482600000|2020-12-09 02:56:40|7748.8|7738.8|7747.9|7737.9|7748.8|7738.8|7747.9|7737.9|10
1607482610000|2020-12-09 02:56:50|7748.1|7738.1|7748.4|7738.4|7748.9|7738.9|7748.1|7738.1|5
1607482620000|2020-12-09 02:57:00|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7747.8|7737.8|7
1607482630000|2020-12-09 02:57:10|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607482640000|2020-12-09 02:57:20|7748|7738|7748.3|7738.3|7748.3|7738.3|7748|7738|2
1607482650000|2020-12-09 02:57:30|7748.1|7738.1|7748.1|7738.1|7748.3|7738.3|7747.9|7737.9|5
1607482660000|2020-12-09 02:57:40|7747.9|7737.9|7747.8|7737.8|7748|7738|7747.4|7737.4|6
1607482670000|2020-12-09 02:57:50|7747.5|7737.5|7747.4|7737.4|7747.8|7737.8|7747.1|7737.1|7
1607482680000|2020-12-09 02:58:00|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|4
1607482690000|2020-12-09 02:58:10|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|10
1607482700000|2020-12-09 02:58:20|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607482710000|2020-12-09 02:58:30|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|4
1607482720000|2020-12-09 02:58:40|7747.6|7737.6|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|4
1607482730000|2020-12-09 02:58:50|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.6|7736.6|5
1607482750000|2020-12-09 02:59:10|7746.9|7736.9|7746.6|7736.6|7747.4|7737.4|7746.6|7736.6|6
1607482760000|2020-12-09 02:59:20|7746.4|7736.4|7746.5|7736.5|7746.6|7736.6|7746.4|7736.4|3
1607482770000|2020-12-09 02:59:30|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607482780000|2020-12-09 02:59:40|7746.3|7736.3|7747.1|7737.1|7747.1|7737.1|7746.3|7736.3|4
1607482790000|2020-12-09 02:59:50|7746.9|7736.9|7746.8|7736.8|7747.1|7737.1|7746.5|7736.5|11
1607482800000|2020-12-09 03:00:00|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|3
1607482810000|2020-12-09 03:00:10|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|3
1607482820000|2020-12-09 03:00:20|7747.4|7737.4|7746.9|7736.9|7747.5|7737.5|7746.8|7736.8|7
1607482830000|2020-12-09 03:00:30|7747.1|7737.1|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|2
1607482850000|2020-12-09 03:00:50|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|2
1607482860000|2020-12-09 03:01:00|7748.1|7738.1|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|5
1607482870000|2020-12-09 03:01:10|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.4|7736.4|6
1607482880000|2020-12-09 03:01:20|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607482890000|2020-12-09 03:01:30|7746.9|7736.9|7746.5|7736.5|7746.9|7736.9|7746.5|7736.5|3
1607482900000|2020-12-09 03:01:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607482920000|2020-12-09 03:02:00|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607482930000|2020-12-09 03:02:10|7746.4|7736.4|7746.8|7736.8|7746.8|7736.8|7746.4|7736.4|4
1607482940000|2020-12-09 03:02:20|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|7
1607482950000|2020-12-09 03:02:30|7746.1|7736.1|7746.8|7736.8|7746.8|7736.8|7745.9|7735.9|10
1607482960000|2020-12-09 03:02:40|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7745.4|7735.4|9
1607482970000|2020-12-09 03:02:50|7746.3|7736.3|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|4
1607482980000|2020-12-09 03:03:00|7745.9|7735.9|7744.9|7734.9|7745.9|7735.9|7744.4|7734.4|11
1607482990000|2020-12-09 03:03:10|7744.8|7734.8|7744.9|7734.9|7744.9|7734.9|7744.5|7734.5|9
1607483000000|2020-12-09 03:03:20|7744.8|7734.8|7745.3|7735.3|7745.4|7735.4|7744.6|7734.6|6
1607483010000|2020-12-09 03:03:30|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607483020000|2020-12-09 03:03:40|7744.9|7734.9|7745.9|7735.9|7746.1|7736.1|7744.9|7734.9|10
1607483030000|2020-12-09 03:03:50|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1607483040000|2020-12-09 03:04:00|7745.4|7735.4|7744.9|7734.9|7746.5|7736.5|7744.9|7734.9|9
1607483050000|2020-12-09 03:04:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607483060000|2020-12-09 03:04:20|7745|7735|7744.9|7734.9|7745|7735|7744.9|7734.9|2
1607483070000|2020-12-09 03:04:30|7744.6|7734.6|7744.8|7734.8|7744.9|7734.9|7744.6|7734.6|4
1607483080000|2020-12-09 03:04:40|7745.1|7735.1|7745.3|7735.3|7745.3|7735.3|7745.1|7735.1|2
1607483090000|2020-12-09 03:04:50|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607483100000|2020-12-09 03:05:00|7744.8|7734.8|7746|7736|7746|7736|7744.6|7734.6|8
1607483110000|2020-12-09 03:05:10|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607483130000|2020-12-09 03:05:30|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607483140000|2020-12-09 03:05:40|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607483150000|2020-12-09 03:05:50|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607483160000|2020-12-09 03:06:00|7746|7736|7745.9|7735.9|7746|7736|7745.9|7735.9|4
1607483170000|2020-12-09 03:06:10|7746|7736|7745.9|7735.9|7746|7736|7745.9|7735.9|2
1607483180000|2020-12-09 03:06:20|7746|7736|7745.9|7735.9|7746|7736|7745.9|7735.9|4
1607483190000|2020-12-09 03:06:30|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607483220000|2020-12-09 03:07:00|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7744.9|7734.9|4
1607483230000|2020-12-09 03:07:10|7745.3|7735.3|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|6
1607483240000|2020-12-09 03:07:20|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607483250000|2020-12-09 03:07:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607483260000|2020-12-09 03:07:40|7743.6|7733.6|7743.6|7733.6|7743.8|7733.8|7743.4|7733.4|5
1607483280000|2020-12-09 03:08:00|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|3
1607483290000|2020-12-09 03:08:10|7743.6|7733.6|7743.1|7733.1|7744.1|7734.1|7742.6|7732.6|8
1607483300000|2020-12-09 03:08:20|7743|7733|7742.9|7732.9|7743.1|7733.1|7742.6|7732.6|5
1607483310000|2020-12-09 03:08:30|7742.6|7732.6|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|4
1607483320000|2020-12-09 03:08:40|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1607483330000|2020-12-09 03:08:50|7742.1|7732.1|7742.4|7732.4|7742.4|7732.4|7742.1|7732.1|2
1607483340000|2020-12-09 03:09:00|7742.5|7732.5|7742.6|7732.6|7742.6|7732.6|7742.5|7732.5|2
1607483350000|2020-12-09 03:09:10|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607483360000|2020-12-09 03:09:20|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607483370000|2020-12-09 03:09:30|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|2
1607483380000|2020-12-09 03:09:40|7742.9|7732.9|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|4
1607483390000|2020-12-09 03:09:50|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.4|7733.4|4
1607483400000|2020-12-09 03:10:00|7742.9|7732.9|7742|7732|7742.9|7732.9|7742|7732|5
1607483410000|2020-12-09 03:10:10|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.6|7731.6|4
1607483420000|2020-12-09 03:10:20|7741.6|7731.6|7742.3|7732.3|7742.3|7732.3|7741.6|7731.6|3
1607483430000|2020-12-09 03:10:30|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|3
1607483440000|2020-12-09 03:10:40|7741.9|7731.9|7742.4|7732.4|7742.9|7732.9|7741.9|7731.9|6
1607483450000|2020-12-09 03:10:50|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607483460000|2020-12-09 03:11:00|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607483480000|2020-12-09 03:11:20|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607483490000|2020-12-09 03:11:30|7742.9|7732.9|7743.3|7733.3|7743.3|7733.3|7742.9|7732.9|3
1607483520000|2020-12-09 03:12:00|7743.4|7733.4|7745.4|7735.4|7745.4|7735.4|7743.4|7733.4|8
1607483530000|2020-12-09 03:12:10|7745|7735|7745.1|7735.1|7745.1|7735.1|7745|7735|2
1607483540000|2020-12-09 03:12:20|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607483550000|2020-12-09 03:12:30|7745.5|7735.5|7746.6|7736.6|7747.4|7737.4|7745.5|7735.5|11
1607483570000|2020-12-09 03:12:50|7746.4|7736.4|7745.3|7735.3|7746.4|7736.4|7745.3|7735.3|6
1607483580000|2020-12-09 03:13:00|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607483590000|2020-12-09 03:13:10|7745.1|7735.1|7744.3|7734.3|7745.1|7735.1|7744.3|7734.3|4
1607483600000|2020-12-09 03:13:20|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|2
1607483610000|2020-12-09 03:13:30|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607483620000|2020-12-09 03:13:40|7743.5|7733.5|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|6
1607483630000|2020-12-09 03:13:50|7744.4|7734.4|7743.8|7733.8|7744.4|7734.4|7743.8|7733.8|3
1607483640000|2020-12-09 03:14:00|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|2
1607483650000|2020-12-09 03:14:10|7744.3|7734.3|7744.3|7734.3|7744.3|7734.3|7743.6|7733.6|7
1607483660000|2020-12-09 03:14:20|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|4
1607483670000|2020-12-09 03:14:30|7744.3|7734.3|7745|7735|7745|7735|7744.3|7734.3|4
1607483680000|2020-12-09 03:14:40|7744.8|7734.8|7744.1|7734.1|7744.8|7734.8|7744.1|7734.1|2
1607483690000|2020-12-09 03:14:50|7744.4|7734.4|7743.8|7733.8|7744.4|7734.4|7743.8|7733.8|4
1607483700000|2020-12-09 03:15:00|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607483710000|2020-12-09 03:15:10|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607483730000|2020-12-09 03:15:30|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|6
1607483750000|2020-12-09 03:15:50|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607483760000|2020-12-09 03:16:00|7744.1|7734.1|7743.5|7733.5|7744.1|7734.1|7742.9|7732.9|6
1607483770000|2020-12-09 03:16:10|7743.6|7733.6|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|2
1607483780000|2020-12-09 03:16:20|7743.9|7733.9|7744.9|7734.9|7744.9|7734.9|7743.6|7733.6|7
1607483790000|2020-12-09 03:16:30|7744.6|7734.6|7744.5|7734.5|7744.9|7734.9|7744.5|7734.5|6
1607483800000|2020-12-09 03:16:40|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|5
1607483810000|2020-12-09 03:16:50|7744.5|7734.5|7744.4|7734.4|7744.5|7734.5|7744.1|7734.1|4
1607483820000|2020-12-09 03:17:00|7744.5|7734.5|7745.6|7735.6|7745.9|7735.9|7744.5|7734.5|8
1607483830000|2020-12-09 03:17:10|7745.4|7735.4|7745.4|7735.4|7745.6|7735.6|7745.3|7735.3|5
1607483840000|2020-12-09 03:17:20|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|3
1607483850000|2020-12-09 03:17:30|7744.6|7734.6|7744.6|7734.6|7744.9|7734.9|7744.4|7734.4|5
1607483870000|2020-12-09 03:17:50|7744.9|7734.9|7745.1|7735.1|7745.4|7735.4|7744.9|7734.9|4
1607483880000|2020-12-09 03:18:00|7745.4|7735.4|7745.6|7735.6|7745.9|7735.9|7745.1|7735.1|12
1607483890000|2020-12-09 03:18:10|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|6
1607483900000|2020-12-09 03:18:20|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7745.4|7735.4|2
1607483910000|2020-12-09 03:18:30|7745.4|7735.4|7745.5|7735.5|7745.5|7735.5|7745.4|7735.4|2
1607483920000|2020-12-09 03:18:40|7745.4|7735.4|7746.5|7736.5|7746.5|7736.5|7745.4|7735.4|8
1607483930000|2020-12-09 03:18:50|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607483940000|2020-12-09 03:19:00|7746.6|7736.6|7746.5|7736.5|7746.9|7736.9|7746.5|7736.5|4
1607483960000|2020-12-09 03:19:20|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607483970000|2020-12-09 03:19:30|7746.3|7736.3|7746.3|7736.3|7746.3|7736.3|7746.3|7736.3|1
1607483980000|2020-12-09 03:19:40|7746.5|7736.5|7746.5|7736.5|7746.5|7736.5|7746.5|7736.5|1
1607483990000|2020-12-09 03:19:50|7746.4|7736.4|7746.5|7736.5|7746.5|7736.5|7746.4|7736.4|2
1607484000000|2020-12-09 03:20:00|7746.9|7736.9|7747|7737|7747|7737|7746.9|7736.9|2
1607484010000|2020-12-09 03:20:10|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|4
1607484020000|2020-12-09 03:20:20|7747.8|7737.8|7748.5|7738.5|7748.6|7738.6|7747.8|7737.8|4
1607484030000|2020-12-09 03:20:30|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|7
1607484040000|2020-12-09 03:20:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607484050000|2020-12-09 03:20:50|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|2
1607484060000|2020-12-09 03:21:00|7749.4|7739.4|7748.6|7738.6|7749.4|7739.4|7748.6|7738.6|8
1607484070000|2020-12-09 03:21:10|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|6
1607484090000|2020-12-09 03:21:30|7747.1|7737.1|7746.3|7736.3|7747.1|7737.1|7746.3|7736.3|5
1607484100000|2020-12-09 03:21:40|7746.1|7736.1|7746.3|7736.3|7746.3|7736.3|7745.9|7735.9|4
1607484110000|2020-12-09 03:21:50|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1607484140000|2020-12-09 03:22:20|7745.9|7735.9|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|4
1607484150000|2020-12-09 03:22:30|7745.4|7735.4|7745.5|7735.5|7745.5|7735.5|7744.4|7734.4|6
1607484160000|2020-12-09 03:22:40|7745.3|7735.3|7744.6|7734.6|7745.3|7735.3|7744.6|7734.6|3
1607484170000|2020-12-09 03:22:50|7744.4|7734.4|7743.8|7733.8|7744.4|7734.4|7743.8|7733.8|3
1607484180000|2020-12-09 03:23:00|7743.9|7733.9|7743.8|7733.8|7743.9|7733.9|7743.8|7733.8|4
1607484190000|2020-12-09 03:23:10|7743.9|7733.9|7743.5|7733.5|7743.9|7733.9|7743.5|7733.5|3
1607484210000|2020-12-09 03:23:30|7743.4|7733.4|7742.1|7732.1|7743.4|7733.4|7742.1|7732.1|4
1607484230000|2020-12-09 03:23:50|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7741.6|7731.6|5
1607484240000|2020-12-09 03:24:00|7741.6|7731.6|7741.6|7731.6|7742.4|7732.4|7741.4|7731.4|14
1607484250000|2020-12-09 03:24:10|7741.9|7731.9|7742.9|7732.9|7742.9|7732.9|7741.4|7731.4|6
1607484260000|2020-12-09 03:24:20|7741.5|7731.5|7742.6|7732.6|7742.9|7732.9|7741.5|7731.5|4
1607484270000|2020-12-09 03:24:30|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1607484280000|2020-12-09 03:24:40|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|4
1607484290000|2020-12-09 03:24:50|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7740.6|7730.6|6
1607484300000|2020-12-09 03:25:00|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|3
1607484310000|2020-12-09 03:25:10|7741.8|7731.8|7743.1|7733.1|7743.1|7733.1|7741.8|7731.8|6
1607484320000|2020-12-09 03:25:20|7743.4|7733.4|7744.9|7734.9|7746.1|7736.1|7743.4|7733.4|13
1607484330000|2020-12-09 03:25:30|7745.3|7735.3|7747.1|7737.1|7747.1|7737.1|7745.3|7735.3|8
1607484340000|2020-12-09 03:25:40|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|5
1607484350000|2020-12-09 03:25:50|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607484360000|2020-12-09 03:26:00|7748|7738|7747.4|7737.4|7748|7738|7747.4|7737.4|3
1607484370000|2020-12-09 03:26:10|7746.6|7736.6|7745.6|7735.6|7746.8|7736.8|7745.6|7735.6|9
1607484380000|2020-12-09 03:26:20|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|3
1607484390000|2020-12-09 03:26:30|7746.1|7736.1|7747.1|7737.1|7747.1|7737.1|7746.1|7736.1|3
1607484410000|2020-12-09 03:26:50|7747.4|7737.4|7748.8|7738.8|7748.8|7738.8|7747.4|7737.4|9
1607484420000|2020-12-09 03:27:00|7748.6|7738.6|7748.8|7738.8|7748.8|7738.8|7748.6|7738.6|4
1607484430000|2020-12-09 03:27:10|7748.6|7738.6|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|4
1607484440000|2020-12-09 03:27:20|7749.4|7739.4|7749.5|7739.5|7749.9|7739.9|7748.4|7738.4|10
1607484450000|2020-12-09 03:27:30|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607484460000|2020-12-09 03:27:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607484470000|2020-12-09 03:27:50|7748.9|7738.9|7748.1|7738.1|7749.1|7739.1|7748.1|7738.1|5
1607484480000|2020-12-09 03:28:00|7747.9|7737.9|7748.6|7738.6|7749.1|7739.1|7747.6|7737.6|6
1607484490000|2020-12-09 03:28:10|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607484500000|2020-12-09 03:28:20|7750.3|7740.3|7749.1|7739.1|7750.3|7740.3|7749.1|7739.1|4
1607484530000|2020-12-09 03:28:50|7749.3|7739.3|7750.4|7740.4|7750.4|7740.4|7749.3|7739.3|2
1607484540000|2020-12-09 03:29:00|7750.1|7740.1|7750.9|7740.9|7751.1|7741.1|7750.1|7740.1|5
1607484560000|2020-12-09 03:29:20|7750.4|7740.4|7751.9|7741.9|7751.9|7741.9|7750.4|7740.4|8
1607484570000|2020-12-09 03:29:30|7752.3|7742.3|7752.6|7742.6|7752.9|7742.9|7752.3|7742.3|3
1607484580000|2020-12-09 03:29:40|7752.9|7742.9|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|3
1607484590000|2020-12-09 03:29:50|7752.4|7742.4|7751.9|7741.9|7752.6|7742.6|7751.9|7741.9|7
1607484600000|2020-12-09 03:30:00|7752.1|7742.1|7751.4|7741.4|7752.1|7742.1|7751.4|7741.4|3
1607484620000|2020-12-09 03:30:20|7750.9|7740.9|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|2
1607484660000|2020-12-09 03:31:00|7750.3|7740.3|7750.3|7740.3|7750.3|7740.3|7750.3|7740.3|1
1607484670000|2020-12-09 03:31:10|7750|7740|7750|7740|7750|7740|7750|7740|1
1607484680000|2020-12-09 03:31:20|7750.3|7740.3|7750.3|7740.3|7750.3|7740.3|7750.3|7740.3|1
1607484690000|2020-12-09 03:31:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607484700000|2020-12-09 03:31:40|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607484710000|2020-12-09 03:31:50|7750.9|7740.9|7749.1|7739.1|7751.1|7741.1|7749|7739|5
1607484720000|2020-12-09 03:32:00|7750.4|7740.4|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|3
1607484730000|2020-12-09 03:32:10|7750.4|7740.4|7751.6|7741.6|7751.6|7741.6|7750.4|7740.4|3
1607484740000|2020-12-09 03:32:20|7751.4|7741.4|7750.8|7740.8|7751.6|7741.6|7750.6|7740.6|8
1607484750000|2020-12-09 03:32:30|7750.4|7740.4|7750.4|7740.4|7750.8|7740.8|7750.4|7740.4|3
1607484760000|2020-12-09 03:32:40|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607484770000|2020-12-09 03:32:50|7750.4|7740.4|7750.8|7740.8|7750.8|7740.8|7750.4|7740.4|2
1607484790000|2020-12-09 03:33:10|7751|7741|7751.1|7741.1|7751.1|7741.1|7751|7741|2
1607484800000|2020-12-09 03:33:20|7751.5|7741.5|7751.6|7741.6|7751.9|7741.9|7751.5|7741.5|3
1607484810000|2020-12-09 03:33:30|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|4
1607484830000|2020-12-09 03:33:50|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|2
1607484840000|2020-12-09 03:34:00|7750.4|7740.4|7750.5|7740.5|7750.5|7740.5|7750.4|7740.4|2
1607484850000|2020-12-09 03:34:10|7750.6|7740.6|7751.5|7741.5|7751.5|7741.5|7750.6|7740.6|4
1607484860000|2020-12-09 03:34:20|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607484870000|2020-12-09 03:34:30|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607484900000|2020-12-09 03:35:00|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607484920000|2020-12-09 03:35:20|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|2
1607484930000|2020-12-09 03:35:30|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607484940000|2020-12-09 03:35:40|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607484980000|2020-12-09 03:36:20|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607484990000|2020-12-09 03:36:30|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607485010000|2020-12-09 03:36:50|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607485020000|2020-12-09 03:37:00|7750|7740|7750.1|7740.1|7750.1|7740.1|7750|7740|2
1607485030000|2020-12-09 03:37:10|7750.4|7740.4|7750.8|7740.8|7750.9|7740.9|7750.4|7740.4|4
1607485040000|2020-12-09 03:37:20|7750.5|7740.5|7750.5|7740.5|7750.5|7740.5|7750.5|7740.5|1
1607485050000|2020-12-09 03:37:30|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607485060000|2020-12-09 03:37:40|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607485070000|2020-12-09 03:37:50|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607485080000|2020-12-09 03:38:00|7750.9|7740.9|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|7
1607485090000|2020-12-09 03:38:10|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607485100000|2020-12-09 03:38:20|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|3
1607485110000|2020-12-09 03:38:30|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|2
1607485130000|2020-12-09 03:38:50|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607485150000|2020-12-09 03:39:10|7753.1|7743.1|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|2
1607485160000|2020-12-09 03:39:20|7752.6|7742.6|7752.3|7742.3|7752.6|7742.6|7752.3|7742.3|2
1607485180000|2020-12-09 03:39:40|7752.1|7742.1|7751.3|7741.3|7752.1|7742.1|7751.3|7741.3|3
1607485190000|2020-12-09 03:39:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|5
1607485200000|2020-12-09 03:40:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607485210000|2020-12-09 03:40:10|7751.5|7741.5|7751.9|7741.9|7751.9|7741.9|7751.5|7741.5|2
1607485250000|2020-12-09 03:40:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607485260000|2020-12-09 03:41:00|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|3
1607485270000|2020-12-09 03:41:10|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|2
1607485280000|2020-12-09 03:41:20|7750.5|7740.5|7750.5|7740.5|7750.5|7740.5|7750.5|7740.5|1
1607485290000|2020-12-09 03:41:30|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|2
1607485310000|2020-12-09 03:41:50|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607485330000|2020-12-09 03:42:10|7749.6|7739.6|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|4
1607485340000|2020-12-09 03:42:20|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607485350000|2020-12-09 03:42:30|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607485360000|2020-12-09 03:42:40|7749.5|7739.5|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|3
1607485380000|2020-12-09 03:43:00|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607485390000|2020-12-09 03:43:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607485400000|2020-12-09 03:43:20|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|4
1607485430000|2020-12-09 03:43:50|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|4
1607485460000|2020-12-09 03:44:20|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|2
1607485470000|2020-12-09 03:44:30|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607485480000|2020-12-09 03:44:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607485490000|2020-12-09 03:44:50|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607485540000|2020-12-09 03:45:40|7749.3|7739.3|7749.3|7739.3|7749.3|7739.3|7749.3|7739.3|1
1607485550000|2020-12-09 03:45:50|7749.1|7739.1|7748.1|7738.1|7749.1|7739.1|7748.1|7738.1|2
1607485560000|2020-12-09 03:46:00|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|1
1607485570000|2020-12-09 03:46:10|7748.1|7738.1|7747.1|7737.1|7748.1|7738.1|7746.9|7736.9|3
1607485580000|2020-12-09 03:46:20|7747.3|7737.3|7748.1|7738.1|7748.1|7738.1|7747.3|7737.3|3
1607485600000|2020-12-09 03:46:40|7748|7738|7747.4|7737.4|7748|7738|7747.4|7737.4|3
1607485620000|2020-12-09 03:47:00|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607485650000|2020-12-09 03:47:30|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607485670000|2020-12-09 03:47:50|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607485690000|2020-12-09 03:48:10|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607485700000|2020-12-09 03:48:20|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|4
1607485710000|2020-12-09 03:48:30|7747.9|7737.9|7747.8|7737.8|7747.9|7737.9|7747.8|7737.8|2
1607485720000|2020-12-09 03:48:40|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607485730000|2020-12-09 03:48:50|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607485740000|2020-12-09 03:49:00|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607485750000|2020-12-09 03:49:10|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607485760000|2020-12-09 03:49:20|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607485790000|2020-12-09 03:49:50|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|1
1607485800000|2020-12-09 03:50:00|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607485810000|2020-12-09 03:50:10|7749.4|7739.4|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|3
1607485860000|2020-12-09 03:51:00|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|5
1607485870000|2020-12-09 03:51:10|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|3
1607485970000|2020-12-09 03:52:50|7749.9|7739.9|7749.8|7739.8|7749.9|7739.9|7749.8|7739.8|2
1607486000000|2020-12-09 03:53:20|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607486010000|2020-12-09 03:53:30|7749.9|7739.9|7749.8|7739.8|7749.9|7739.9|7749.8|7739.8|2
1607486040000|2020-12-09 03:54:00|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607486050000|2020-12-09 03:54:10|7749.9|7739.9|7749.8|7739.8|7749.9|7739.9|7749.8|7739.8|2
1607486060000|2020-12-09 03:54:20|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607486080000|2020-12-09 03:54:40|7749.4|7739.4|7748.6|7738.6|7749.4|7739.4|7748.6|7738.6|3
1607486090000|2020-12-09 03:54:50|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607486110000|2020-12-09 03:55:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607486120000|2020-12-09 03:55:20|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607486240000|2020-12-09 03:57:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607486260000|2020-12-09 03:57:40|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|2
1607486270000|2020-12-09 03:57:50|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7748.1|7738.1|2
1607486300000|2020-12-09 03:58:20|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|1
1607486350000|2020-12-09 03:59:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607486400000|2020-12-09 04:00:00|7747.6|7737.6|7748.3|7738.3|7748.3|7738.3|7747.4|7737.4|5
1607486410000|2020-12-09 04:00:10|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607486420000|2020-12-09 04:00:20|7748.4|7738.4|7748.3|7738.3|7748.4|7738.4|7748.3|7738.3|2
1607486460000|2020-12-09 04:01:00|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607486470000|2020-12-09 04:01:10|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|7748.3|7738.3|1
1607486480000|2020-12-09 04:01:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607486550000|2020-12-09 04:02:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607486560000|2020-12-09 04:02:40|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607486580000|2020-12-09 04:03:00|7749|7739|7749.1|7739.1|7749.1|7739.1|7749|7739|2
1607486590000|2020-12-09 04:03:10|7749.4|7739.4|7749.5|7739.5|7749.5|7739.5|7749.4|7739.4|2
1607486630000|2020-12-09 04:03:50|7749.6|7739.6|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|2
1607486650000|2020-12-09 04:04:10|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607486660000|2020-12-09 04:04:20|7750.1|7740.1|7750.3|7740.3|7750.3|7740.3|7750.1|7740.1|2
1607486680000|2020-12-09 04:04:40|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607486730000|2020-12-09 04:05:30|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607486760000|2020-12-09 04:06:00|7750.8|7740.8|7750.8|7740.8|7750.8|7740.8|7750.8|7740.8|1
1607486770000|2020-12-09 04:06:10|7750.5|7740.5|7750.4|7740.4|7750.5|7740.5|7750.4|7740.4|2
1607486780000|2020-12-09 04:06:20|7750.6|7740.6|7750.8|7740.8|7750.8|7740.8|7750.6|7740.6|2
1607486810000|2020-12-09 04:06:50|7750.6|7740.6|7750.3|7740.3|7750.6|7740.6|7750.3|7740.3|2
1607486870000|2020-12-09 04:07:50|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607486890000|2020-12-09 04:08:10|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|2
1607486900000|2020-12-09 04:08:20|7750.1|7740.1|7750.3|7740.3|7750.3|7740.3|7750.1|7740.1|2
1607486960000|2020-12-09 04:09:20|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607486990000|2020-12-09 04:09:50|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|3
1607487000000|2020-12-09 04:10:00|7750.4|7740.4|7751.5|7741.5|7751.5|7741.5|7750.4|7740.4|5
1607487010000|2020-12-09 04:10:10|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607487040000|2020-12-09 04:10:40|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607487050000|2020-12-09 04:10:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607487060000|2020-12-09 04:11:00|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|1
1607487110000|2020-12-09 04:11:50|7751.1|7741.1|7750.5|7740.5|7751.1|7741.1|7750.5|7740.5|2
1607487140000|2020-12-09 04:12:20|7750|7740|7749.1|7739.1|7750|7740|7749.1|7739.1|4
1607487150000|2020-12-09 04:12:30|7749.4|7739.4|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|5
1607487160000|2020-12-09 04:12:40|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607487170000|2020-12-09 04:12:50|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|2
1607487180000|2020-12-09 04:13:00|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|3
1607487210000|2020-12-09 04:13:30|7748.4|7738.4|7748.3|7738.3|7748.4|7738.4|7748.3|7738.3|2
1607487220000|2020-12-09 04:13:40|7748.5|7738.5|7748.5|7738.5|7748.5|7738.5|7748.5|7738.5|1
1607487250000|2020-12-09 04:14:10|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607487270000|2020-12-09 04:14:30|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1607487280000|2020-12-09 04:14:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607487320000|2020-12-09 04:15:20|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|3
1607487330000|2020-12-09 04:15:30|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|2
1607487340000|2020-12-09 04:15:40|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607487370000|2020-12-09 04:16:10|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607487400000|2020-12-09 04:16:40|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607487410000|2020-12-09 04:16:50|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607487480000|2020-12-09 04:18:00|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607487500000|2020-12-09 04:18:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607487510000|2020-12-09 04:18:30|7748.6|7738.6|7750.1|7740.1|7750.1|7740.1|7748.6|7738.6|3
1607487570000|2020-12-09 04:19:30|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607487590000|2020-12-09 04:19:50|7750|7740|7750.3|7740.3|7750.3|7740.3|7750|7740|2
1607487610000|2020-12-09 04:20:10|7750.4|7740.4|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|3
1607487620000|2020-12-09 04:20:20|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607487630000|2020-12-09 04:20:30|7751.5|7741.5|7751.4|7741.4|7751.5|7741.5|7751.4|7741.4|2
1607487670000|2020-12-09 04:21:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607487710000|2020-12-09 04:21:50|7751.6|7741.6|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|5
1607487720000|2020-12-09 04:22:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607487750000|2020-12-09 04:22:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607487800000|2020-12-09 04:23:20|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|1
1607487850000|2020-12-09 04:24:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607487860000|2020-12-09 04:24:20|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607487880000|2020-12-09 04:24:40|7751.3|7741.3|7750.9|7740.9|7751.3|7741.3|7750.9|7740.9|2
1607487900000|2020-12-09 04:25:00|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|1
1607487970000|2020-12-09 04:26:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607488010000|2020-12-09 04:26:50|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|1
1607488020000|2020-12-09 04:27:00|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607488030000|2020-12-09 04:27:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607488050000|2020-12-09 04:27:30|7751|7741|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|4
1607488110000|2020-12-09 04:28:30|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607488150000|2020-12-09 04:29:10|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.1|7741.1|3
1607488160000|2020-12-09 04:29:20|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607488180000|2020-12-09 04:29:40|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7751.1|7741.1|3
1607488190000|2020-12-09 04:29:50|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|3
1607488210000|2020-12-09 04:30:10|7752|7742|7752|7742|7752|7742|7752|7742|1
1607488220000|2020-12-09 04:30:20|7752.4|7742.4|7753.1|7743.1|7753.6|7743.6|7752.4|7742.4|4
1607488250000|2020-12-09 04:30:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607488260000|2020-12-09 04:31:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607488310000|2020-12-09 04:31:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607488320000|2020-12-09 04:32:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607488380000|2020-12-09 04:33:00|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1607488400000|2020-12-09 04:33:20|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|3
1607488410000|2020-12-09 04:33:30|7752.1|7742.1|7752.1|7742.1|7752.3|7742.3|7752.1|7742.1|3
1607488420000|2020-12-09 04:33:40|7752.3|7742.3|7752.3|7742.3|7752.3|7742.3|7752.3|7742.3|1
1607488430000|2020-12-09 04:33:50|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1607488450000|2020-12-09 04:34:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607488460000|2020-12-09 04:34:20|7754.4|7744.4|7753.1|7743.1|7754.4|7744.4|7753.1|7743.1|2
1607488610000|2020-12-09 04:36:50|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1607488650000|2020-12-09 04:37:30|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607488680000|2020-12-09 04:38:00|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607488700000|2020-12-09 04:38:20|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607488740000|2020-12-09 04:39:00|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607488750000|2020-12-09 04:39:10|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607488870000|2020-12-09 04:41:10|7754|7744|7753.8|7743.8|7754|7744|7753.8|7743.8|2
1607488930000|2020-12-09 04:42:10|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607488960000|2020-12-09 04:42:40|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607488970000|2020-12-09 04:42:50|7753.3|7743.3|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|3
1607488980000|2020-12-09 04:43:00|7753.1|7743.1|7756.6|7746.6|7757.1|7747.1|7753.1|7743.1|9
1607488990000|2020-12-09 04:43:10|7757.1|7747.1|7758.4|7748.4|7759.1|7749.1|7757.1|7747.1|3
1607489010000|2020-12-09 04:43:30|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607489030000|2020-12-09 04:43:50|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607489040000|2020-12-09 04:44:00|7758|7748|7758|7748|7758|7748|7758|7748|1
1607489050000|2020-12-09 04:44:10|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|4
1607489060000|2020-12-09 04:44:20|7759|7749|7759|7749|7759|7749|7759|7749|1
1607489070000|2020-12-09 04:44:30|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607489080000|2020-12-09 04:44:40|7759.1|7749.1|7759|7749|7759.1|7749.1|7759|7749|2
1607489100000|2020-12-09 04:45:00|7759.3|7749.3|7756.9|7746.9|7759.3|7749.3|7756.9|7746.9|6
1607489120000|2020-12-09 04:45:20|7756.6|7746.6|7756.5|7746.5|7756.6|7746.6|7756.5|7746.5|2
1607489150000|2020-12-09 04:45:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607489200000|2020-12-09 04:46:40|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607489210000|2020-12-09 04:46:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607489220000|2020-12-09 04:47:00|7756.5|7746.5|7757.6|7747.6|7757.6|7747.6|7756.5|7746.5|3
1607489230000|2020-12-09 04:47:10|7758.4|7748.4|7759.4|7749.4|7759.4|7749.4|7758.4|7748.4|2
1607489240000|2020-12-09 04:47:20|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|3
1607489250000|2020-12-09 04:47:30|7760.1|7750.1|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|3
1607489260000|2020-12-09 04:47:40|7760.6|7750.6|7760.4|7750.4|7760.6|7750.6|7760.4|7750.4|2
1607489270000|2020-12-09 04:47:50|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607489280000|2020-12-09 04:48:00|7761|7751|7760.9|7750.9|7761|7751|7760.9|7750.9|2
1607489290000|2020-12-09 04:48:10|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|3
1607489300000|2020-12-09 04:48:20|7760.9|7750.9|7760.9|7750.9|7761|7751|7760.9|7750.9|3
1607489310000|2020-12-09 04:48:30|7761|7751|7762.1|7752.1|7762.1|7752.1|7760.9|7750.9|5
1607489320000|2020-12-09 04:48:40|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|2
1607489330000|2020-12-09 04:48:50|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607489350000|2020-12-09 04:49:10|7760.6|7750.6|7759.5|7749.5|7760.6|7750.6|7759.5|7749.5|3
1607489360000|2020-12-09 04:49:20|7759.6|7749.6|7759.9|7749.9|7760.1|7750.1|7759.6|7749.6|3
1607489380000|2020-12-09 04:49:40|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1607489410000|2020-12-09 04:50:10|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607489430000|2020-12-09 04:50:30|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607489440000|2020-12-09 04:50:40|7758.5|7748.5|7759.6|7749.6|7759.6|7749.6|7758.5|7748.5|4
1607489450000|2020-12-09 04:50:50|7759.4|7749.4|7760|7750|7760|7750|7759.4|7749.4|2
1607489500000|2020-12-09 04:51:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607489520000|2020-12-09 04:52:00|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1607489530000|2020-12-09 04:52:10|7760.4|7750.4|7761.9|7751.9|7761.9|7751.9|7760.4|7750.4|2
1607489540000|2020-12-09 04:52:20|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7760.4|7750.4|3
1607489550000|2020-12-09 04:52:30|7761.6|7751.6|7761.6|7751.6|7761.9|7751.9|7760.9|7750.9|4
1607489580000|2020-12-09 04:53:00|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607489950000|2020-12-09 04:59:10|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|2
1607489960000|2020-12-09 04:59:20|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7762.4|7752.4|2
1607489970000|2020-12-09 04:59:30|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607489980000|2020-12-09 04:59:40|7762.6|7752.6|7763.6|7753.6|7763.6|7753.6|7762.6|7752.6|4
1607490000000|2020-12-09 05:00:00|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607490010000|2020-12-09 05:00:10|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|1
1607490030000|2020-12-09 05:00:30|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|4
1607490040000|2020-12-09 05:00:40|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.4|7752.4|2
1607490050000|2020-12-09 05:00:50|7762.1|7752.1|7761|7751|7762.1|7752.1|7761|7751|4
1607490060000|2020-12-09 05:01:00|7760.6|7750.6|7759.1|7749.1|7760.6|7750.6|7759.1|7749.1|5
1607490070000|2020-12-09 05:01:10|7759.6|7749.6|7760.5|7750.5|7760.5|7750.5|7759.6|7749.6|4
1607490080000|2020-12-09 05:01:20|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607490090000|2020-12-09 05:01:30|7760|7750|7759.6|7749.6|7760|7750|7759.3|7749.3|4
1607490100000|2020-12-09 05:01:40|7759.8|7749.8|7761.1|7751.1|7761.1|7751.1|7759.8|7749.8|4
1607490150000|2020-12-09 05:02:30|7760.9|7750.9|7760.8|7750.8|7760.9|7750.9|7760.8|7750.8|2
1607490160000|2020-12-09 05:02:40|7760.6|7750.6|7761.1|7751.1|7761.1|7751.1|7760.6|7750.6|4
1607490180000|2020-12-09 05:03:00|7760.9|7750.9|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|2
1607490190000|2020-12-09 05:03:10|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.9|7750.9|2
1607490210000|2020-12-09 05:03:30|7760.9|7750.9|7760.3|7750.3|7760.9|7750.9|7760.3|7750.3|2
1607490230000|2020-12-09 05:03:50|7759.9|7749.9|7759.1|7749.1|7759.9|7749.9|7759.1|7749.1|3
1607490240000|2020-12-09 05:04:00|7759.3|7749.3|7760|7750|7760|7750|7759.3|7749.3|3
1607490250000|2020-12-09 05:04:10|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607490280000|2020-12-09 05:04:40|7760|7750|7760|7750|7760|7750|7760|7750|1
1607490300000|2020-12-09 05:05:00|7759.9|7749.9|7758.9|7748.9|7759.9|7749.9|7758.6|7748.6|6
1607490320000|2020-12-09 05:05:20|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|5
1607490340000|2020-12-09 05:05:40|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607490350000|2020-12-09 05:05:50|7758.1|7748.1|7757.8|7747.8|7758.1|7748.1|7757.8|7747.8|2
1607490370000|2020-12-09 05:06:10|7757.5|7747.5|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|4
1607490380000|2020-12-09 05:06:20|7757.4|7747.4|7756.6|7746.6|7757.4|7747.4|7756.6|7746.6|3
1607490390000|2020-12-09 05:06:30|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7756.4|7746.4|2
1607490410000|2020-12-09 05:06:50|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|1
1607490430000|2020-12-09 05:07:10|7756.6|7746.6|7757.6|7747.6|7757.6|7747.6|7756.6|7746.6|5
1607490450000|2020-12-09 05:07:30|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607490460000|2020-12-09 05:07:40|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607490480000|2020-12-09 05:08:00|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7757.1|7747.1|3
1607490500000|2020-12-09 05:08:20|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|2
1607490510000|2020-12-09 05:08:30|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|2
1607490550000|2020-12-09 05:09:10|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607490560000|2020-12-09 05:09:20|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7755.9|7745.9|5
1607490580000|2020-12-09 05:09:40|7756.5|7746.5|7756.5|7746.5|7756.5|7746.5|7756.5|7746.5|1
1607490590000|2020-12-09 05:09:50|7756.6|7746.6|7756.5|7746.5|7756.6|7746.6|7756.5|7746.5|2
1607490660000|2020-12-09 05:11:00|7756.3|7746.3|7756.1|7746.1|7756.3|7746.3|7756.1|7746.1|2
1607490670000|2020-12-09 05:11:10|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7754.9|7744.9|2
1607490680000|2020-12-09 05:11:20|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607490690000|2020-12-09 05:11:30|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1607490700000|2020-12-09 05:11:40|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|2
1607490710000|2020-12-09 05:11:50|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|2
1607490720000|2020-12-09 05:12:00|7754.6|7744.6|7753.9|7743.9|7754.6|7744.6|7753.9|7743.9|4
1607490740000|2020-12-09 05:12:20|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.5|7743.5|3
1607490770000|2020-12-09 05:12:50|7753.5|7743.5|7753.5|7743.5|7753.5|7743.5|7753.5|7743.5|1
1607490780000|2020-12-09 05:13:00|7753.3|7743.3|7753.4|7743.4|7753.4|7743.4|7753.3|7743.3|2
1607490790000|2020-12-09 05:13:10|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607490800000|2020-12-09 05:13:20|7752.8|7742.8|7752.8|7742.8|7752.8|7742.8|7752.8|7742.8|1
1607490830000|2020-12-09 05:13:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607490840000|2020-12-09 05:14:00|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607490860000|2020-12-09 05:14:20|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607490920000|2020-12-09 05:15:20|7752.9|7742.9|7753.3|7743.3|7753.3|7743.3|7752.9|7742.9|2
1607490940000|2020-12-09 05:15:40|7753.4|7743.4|7753.8|7743.8|7753.8|7743.8|7753.4|7743.4|3
1607490950000|2020-12-09 05:15:50|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607490960000|2020-12-09 05:16:00|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607490990000|2020-12-09 05:16:30|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607491000000|2020-12-09 05:16:40|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607491010000|2020-12-09 05:16:50|7754.4|7744.4|7754.6|7744.6|7754.9|7744.9|7754.4|7744.4|3
1607491020000|2020-12-09 05:17:00|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7754.4|7744.4|2
1607491060000|2020-12-09 05:17:40|7754.4|7744.4|7753.1|7743.1|7754.4|7744.4|7753.1|7743.1|2
1607491090000|2020-12-09 05:18:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607491100000|2020-12-09 05:18:20|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|2
1607491110000|2020-12-09 05:18:30|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1607491120000|2020-12-09 05:18:40|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607491130000|2020-12-09 05:18:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|3
1607491140000|2020-12-09 05:19:00|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|2
1607491170000|2020-12-09 05:19:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607491200000|2020-12-09 05:20:00|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|4
1607491210000|2020-12-09 05:20:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607491220000|2020-12-09 05:20:20|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|3
1607491230000|2020-12-09 05:20:30|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607491250000|2020-12-09 05:20:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607491260000|2020-12-09 05:21:00|7751.4|7741.4|7751.8|7741.8|7751.8|7741.8|7751.4|7741.4|3
1607491290000|2020-12-09 05:21:30|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1607491300000|2020-12-09 05:21:40|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607491310000|2020-12-09 05:21:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607491370000|2020-12-09 05:22:50|7752|7742|7752.4|7742.4|7752.4|7742.4|7752|7742|3
1607491380000|2020-12-09 05:23:00|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607491410000|2020-12-09 05:23:30|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607491480000|2020-12-09 05:24:40|7752|7742|7752|7742|7752|7742|7752|7742|1
1607491490000|2020-12-09 05:24:50|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607491560000|2020-12-09 05:26:00|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1607491570000|2020-12-09 05:26:10|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607491610000|2020-12-09 05:26:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607491620000|2020-12-09 05:27:00|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|2
1607491640000|2020-12-09 05:27:20|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607491650000|2020-12-09 05:27:30|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|3
1607491670000|2020-12-09 05:27:50|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607491680000|2020-12-09 05:28:00|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607491690000|2020-12-09 05:28:10|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607491770000|2020-12-09 05:29:30|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607491800000|2020-12-09 05:30:00|7749.9|7739.9|7756.1|7746.1|7756.9|7746.9|7749.1|7739.1|16
1607491810000|2020-12-09 05:30:10|7756.4|7746.4|7760.1|7750.1|7760.1|7750.1|7756.4|7746.4|19
1607491820000|2020-12-09 05:30:20|7759.8|7749.8|7760.1|7750.1|7761.1|7751.1|7758.9|7748.9|20
1607491830000|2020-12-09 05:30:30|7759.9|7749.9|7763.9|7753.9|7763.9|7753.9|7758.6|7748.6|10
1607491840000|2020-12-09 05:30:40|7763.6|7753.6|7764.1|7754.1|7766.9|7756.9|7762.9|7752.9|16
1607491850000|2020-12-09 05:30:50|7763.9|7753.9|7762.4|7752.4|7764.1|7754.1|7762.4|7752.4|8
1607491860000|2020-12-09 05:31:00|7762.6|7752.6|7763|7753|7763.9|7753.9|7761.9|7751.9|15
1607491870000|2020-12-09 05:31:10|7763.1|7753.1|7766.6|7756.6|7766.9|7756.9|7762.1|7752.1|18
1607491880000|2020-12-09 05:31:20|7766.9|7756.9|7767.4|7757.4|7768.6|7758.6|7766.4|7756.4|15
1607491890000|2020-12-09 05:31:30|7767.6|7757.6|7766.6|7756.6|7768.5|7758.5|7765.8|7755.8|15
1607491900000|2020-12-09 05:31:40|7766.5|7756.5|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|4
1607491910000|2020-12-09 05:31:50|7765.9|7755.9|7764.4|7754.4|7765.9|7755.9|7764.1|7754.1|14
1607491920000|2020-12-09 05:32:00|7764.1|7754.1|7761.6|7751.6|7764.1|7754.1|7761.6|7751.6|11
1607491930000|2020-12-09 05:32:10|7761.4|7751.4|7762.4|7752.4|7763.4|7753.4|7761.4|7751.4|8
1607491940000|2020-12-09 05:32:20|7762.6|7752.6|7763.9|7753.9|7764.6|7754.6|7762.6|7752.6|7
1607491950000|2020-12-09 05:32:30|7763.8|7753.8|7764.9|7754.9|7765.4|7755.4|7763.6|7753.6|8
1607491960000|2020-12-09 05:32:40|7765.1|7755.1|7766.4|7756.4|7766.6|7756.6|7765.1|7755.1|7
1607491970000|2020-12-09 05:32:50|7766|7756|7767.9|7757.9|7768.1|7758.1|7766|7756|13
1607491980000|2020-12-09 05:33:00|7768.1|7758.1|7767.4|7757.4|7768.1|7758.1|7766.9|7756.9|16
1607491990000|2020-12-09 05:33:10|7767.6|7757.6|7767.4|7757.4|7768.6|7758.6|7767.4|7757.4|10
1607492000000|2020-12-09 05:33:20|7767.3|7757.3|7766.6|7756.6|7768.1|7758.1|7766.6|7756.6|18
1607492010000|2020-12-09 05:33:30|7766.9|7756.9|7766.1|7756.1|7766.9|7756.9|7766.1|7756.1|18
1607492020000|2020-12-09 05:33:40|7766.4|7756.4|7764.6|7754.6|7766.9|7756.9|7764.3|7754.3|20
1607492030000|2020-12-09 05:33:50|7764.9|7754.9|7765.1|7755.1|7765.4|7755.4|7764.9|7754.9|7
1607492040000|2020-12-09 05:34:00|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.4|7754.4|13
1607492050000|2020-12-09 05:34:10|7765.9|7755.9|7767.4|7757.4|7767.4|7757.4|7765.6|7755.6|7
1607492060000|2020-12-09 05:34:20|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767|7757|5
1607492070000|2020-12-09 05:34:30|7767.5|7757.5|7767.9|7757.9|7768.6|7758.6|7767.5|7757.5|12
1607492080000|2020-12-09 05:34:40|7767.8|7757.8|7767.1|7757.1|7767.8|7757.8|7767.1|7757.1|8
1607492090000|2020-12-09 05:34:50|7766.9|7756.9|7764.9|7754.9|7766.9|7756.9|7764.9|7754.9|9
1607492100000|2020-12-09 05:35:00|7765.1|7755.1|7765.1|7755.1|7765.9|7755.9|7764.9|7754.9|11
1607492110000|2020-12-09 05:35:10|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7763.9|7753.9|5
1607492120000|2020-12-09 05:35:20|7763.9|7753.9|7762.4|7752.4|7763.9|7753.9|7762.4|7752.4|7
1607492130000|2020-12-09 05:35:30|7761.9|7751.9|7763.5|7753.5|7763.5|7753.5|7761.9|7751.9|6
1607492140000|2020-12-09 05:35:40|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7762.1|7752.1|6
1607492150000|2020-12-09 05:35:50|7763.4|7753.4|7765.4|7755.4|7765.4|7755.4|7763.1|7753.1|12
1607492160000|2020-12-09 05:36:00|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.6|7754.6|3
1607492170000|2020-12-09 05:36:10|7764.6|7754.6|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|4
1607492180000|2020-12-09 05:36:20|7764.1|7754.1|7763.6|7753.6|7764.6|7754.6|7763.4|7753.4|6
1607492190000|2020-12-09 05:36:30|7763.9|7753.9|7765.8|7755.8|7765.8|7755.8|7763.9|7753.9|3
1607492200000|2020-12-09 05:36:40|7765.1|7755.1|7765.6|7755.6|7766|7756|7765.1|7755.1|3
1607492210000|2020-12-09 05:36:50|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.3|7755.3|3
1607492220000|2020-12-09 05:37:00|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.4|7755.4|3
1607492230000|2020-12-09 05:37:10|7765.9|7755.9|7767.1|7757.1|7767.1|7757.1|7765.9|7755.9|9
1607492240000|2020-12-09 05:37:20|7767.3|7757.3|7767.4|7757.4|7767.9|7757.9|7767.3|7757.3|7
1607492250000|2020-12-09 05:37:30|7767.1|7757.1|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|5
1607492260000|2020-12-09 05:37:40|7766.9|7756.9|7767|7757|7767|7757|7766.6|7756.6|5
1607492270000|2020-12-09 05:37:50|7765.9|7755.9|7764.4|7754.4|7765.9|7755.9|7764.4|7754.4|7
1607492280000|2020-12-09 05:38:00|7764.5|7754.5|7763.9|7753.9|7764.5|7754.5|7763.9|7753.9|4
1607492290000|2020-12-09 05:38:10|7763.6|7753.6|7764.4|7754.4|7764.5|7754.5|7763.6|7753.6|7
1607492300000|2020-12-09 05:38:20|7764.6|7754.6|7764.6|7754.6|7765.4|7755.4|7763.9|7753.9|9
1607492310000|2020-12-09 05:38:30|7764.8|7754.8|7763.6|7753.6|7764.8|7754.8|7763.6|7753.6|5
1607492320000|2020-12-09 05:38:40|7763.9|7753.9|7763.1|7753.1|7763.9|7753.9|7763.1|7753.1|3
1607492330000|2020-12-09 05:38:50|7763|7753|7764.1|7754.1|7764.1|7754.1|7763|7753|3
1607492340000|2020-12-09 05:39:00|7764.3|7754.3|7764.4|7754.4|7765.4|7755.4|7764.3|7754.3|8
1607492350000|2020-12-09 05:39:10|7764.1|7754.1|7762.9|7752.9|7764.1|7754.1|7762.9|7752.9|6
1607492360000|2020-12-09 05:39:20|7762.1|7752.1|7761.5|7751.5|7762.1|7752.1|7761.4|7751.4|5
1607492370000|2020-12-09 05:39:30|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.9|7751.9|7
1607492380000|2020-12-09 05:39:40|7763.4|7753.4|7764.1|7754.1|7764.1|7754.1|7763.4|7753.4|5
1607492390000|2020-12-09 05:39:50|7764.4|7754.4|7765.1|7755.1|7766.3|7756.3|7764.4|7754.4|10
1607492400000|2020-12-09 05:40:00|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607492410000|2020-12-09 05:40:10|7764.9|7754.9|7763.1|7753.1|7765.1|7755.1|7763.1|7753.1|6
1607492420000|2020-12-09 05:40:20|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.9|7752.9|6
1607492430000|2020-12-09 05:40:30|7762.9|7752.9|7762.4|7752.4|7762.9|7752.9|7762.1|7752.1|4
1607492440000|2020-12-09 05:40:40|7762.5|7752.5|7763.6|7753.6|7763.6|7753.6|7762.5|7752.5|5
1607492450000|2020-12-09 05:40:50|7764.1|7754.1|7762.9|7752.9|7764.1|7754.1|7762.6|7752.6|7
1607492460000|2020-12-09 05:41:00|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607492470000|2020-12-09 05:41:10|7761.9|7751.9|7761.1|7751.1|7762.6|7752.6|7761|7751|7
1607492490000|2020-12-09 05:41:30|7761.4|7751.4|7762|7752|7762.1|7752.1|7761.4|7751.4|5
1607492500000|2020-12-09 05:41:40|7761.9|7751.9|7763.1|7753.1|7763.4|7753.4|7761.9|7751.9|11
1607492510000|2020-12-09 05:41:50|7763.4|7753.4|7763.8|7753.8|7763.8|7753.8|7763.4|7753.4|3
1607492520000|2020-12-09 05:42:00|7763.6|7753.6|7762.4|7752.4|7763.6|7753.6|7762.4|7752.4|5
1607492530000|2020-12-09 05:42:10|7762|7752|7762.9|7752.9|7763.1|7753.1|7762|7752|10
1607492540000|2020-12-09 05:42:20|7763.1|7753.1|7760.6|7750.6|7763.1|7753.1|7760.6|7750.6|8
1607492550000|2020-12-09 05:42:30|7760.5|7750.5|7760.9|7750.9|7760.9|7750.9|7760.5|7750.5|3
1607492560000|2020-12-09 05:42:40|7761.1|7751.1|7760.4|7750.4|7761.1|7751.1|7760.4|7750.4|4
1607492570000|2020-12-09 05:42:50|7760.1|7750.1|7759.1|7749.1|7760.1|7750.1|7759.1|7749.1|4
1607492580000|2020-12-09 05:43:00|7758.9|7748.9|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|4
1607492590000|2020-12-09 05:43:10|7757.4|7747.4|7755.9|7745.9|7757.4|7747.4|7755.6|7745.6|11
1607492600000|2020-12-09 05:43:20|7755.6|7745.6|7754.3|7744.3|7755.6|7745.6|7754.3|7744.3|9
1607492610000|2020-12-09 05:43:30|7754.5|7744.5|7755.4|7745.4|7755.4|7745.4|7754.1|7744.1|13
1607492620000|2020-12-09 05:43:40|7756.1|7746.1|7755.4|7745.4|7756.1|7746.1|7755.4|7745.4|7
1607492630000|2020-12-09 05:43:50|7754.6|7744.6|7755.8|7745.8|7755.8|7745.8|7754.6|7744.6|5
1607492640000|2020-12-09 05:44:00|7756|7746|7756.6|7746.6|7756.6|7746.6|7756|7746|4
1607492650000|2020-12-09 05:44:10|7756.9|7746.9|7757.6|7747.6|7758.5|7748.5|7756.9|7746.9|8
1607492660000|2020-12-09 05:44:20|7757.4|7747.4|7755.9|7745.9|7757.4|7747.4|7755.9|7745.9|11
1607492670000|2020-12-09 05:44:30|7755.6|7745.6|7757.4|7747.4|7757.4|7747.4|7755.6|7745.6|8
1607492680000|2020-12-09 05:44:40|7757.5|7747.5|7758|7748|7758.1|7748.1|7757.5|7747.5|5
1607492690000|2020-12-09 05:44:50|7758.4|7748.4|7758.5|7748.5|7758.8|7748.8|7758.4|7748.4|4
1607492700000|2020-12-09 05:45:00|7758.8|7748.8|7758.9|7748.9|7758.9|7748.9|7758.5|7748.5|4
1607492710000|2020-12-09 05:45:10|7759.1|7749.1|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|3
1607492720000|2020-12-09 05:45:20|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607492730000|2020-12-09 05:45:30|7759.6|7749.6|7759.6|7749.6|7760.6|7750.6|7759.6|7749.6|4
1607492740000|2020-12-09 05:45:40|7760|7750|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|4
1607492750000|2020-12-09 05:45:50|7760.1|7750.1|7761.6|7751.6|7761.6|7751.6|7760.1|7750.1|13
1607492760000|2020-12-09 05:46:00|7761.9|7751.9|7762.4|7752.4|7762.6|7752.6|7761.6|7751.6|13
1607492770000|2020-12-09 05:46:10|7762.9|7752.9|7763|7753|7763.1|7753.1|7762.6|7752.6|4
1607492780000|2020-12-09 05:46:20|7762.9|7752.9|7762.1|7752.1|7762.9|7752.9|7762.1|7752.1|6
1607492790000|2020-12-09 05:46:30|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607492800000|2020-12-09 05:46:40|7762.1|7752.1|7761.4|7751.4|7762.6|7752.6|7761.4|7751.4|8
1607492810000|2020-12-09 05:46:50|7761.1|7751.1|7762.1|7752.1|7762.1|7752.1|7761.1|7751.1|5
1607492820000|2020-12-09 05:47:00|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607492830000|2020-12-09 05:47:10|7762.6|7752.6|7763.6|7753.6|7763.6|7753.6|7762.6|7752.6|7
1607492840000|2020-12-09 05:47:20|7763.9|7753.9|7763.3|7753.3|7764.3|7754.3|7763.3|7753.3|8
1607492850000|2020-12-09 05:47:30|7763.4|7753.4|7764|7754|7764|7754|7763.4|7753.4|6
1607492860000|2020-12-09 05:47:40|7763.8|7753.8|7763.9|7753.9|7764.4|7754.4|7763.8|7753.8|8
1607492870000|2020-12-09 05:47:50|7764.1|7754.1|7763.9|7753.9|7764.3|7754.3|7763.9|7753.9|4
1607492880000|2020-12-09 05:48:00|7764.1|7754.1|7763.6|7753.6|7764.4|7754.4|7763.6|7753.6|4
1607492890000|2020-12-09 05:48:10|7763.4|7753.4|7762.8|7752.8|7763.4|7753.4|7762.6|7752.6|6
1607492900000|2020-12-09 05:48:20|7762.6|7752.6|7762.4|7752.4|7762.9|7752.9|7761.9|7751.9|8
1607492910000|2020-12-09 05:48:30|7762.1|7752.1|7763.1|7753.1|7763.1|7753.1|7762.1|7752.1|6
1607492920000|2020-12-09 05:48:40|7763.4|7753.4|7763.8|7753.8|7763.8|7753.8|7762.6|7752.6|7
1607492930000|2020-12-09 05:48:50|7763.6|7753.6|7762.6|7752.6|7763.6|7753.6|7762.6|7752.6|6
1607492940000|2020-12-09 05:49:00|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607492950000|2020-12-09 05:49:10|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607492960000|2020-12-09 05:49:20|7762.6|7752.6|7764.1|7754.1|7764.1|7754.1|7762.6|7752.6|4
1607492970000|2020-12-09 05:49:30|7763.9|7753.9|7763.1|7753.1|7763.9|7753.9|7763.1|7753.1|5
1607492980000|2020-12-09 05:49:40|7763.4|7753.4|7764.6|7754.6|7764.6|7754.6|7763.4|7753.4|4
1607492990000|2020-12-09 05:49:50|7764.4|7754.4|7764.4|7754.4|7764.5|7754.5|7763.9|7753.9|5
1607493000000|2020-12-09 05:50:00|7764.6|7754.6|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|5
1607493010000|2020-12-09 05:50:10|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607493020000|2020-12-09 05:50:20|7763.9|7753.9|7765.1|7755.1|7765.4|7755.4|7763.9|7753.9|6
1607493030000|2020-12-09 05:50:30|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.1|7754.1|6
1607493040000|2020-12-09 05:50:40|7764.6|7754.6|7765.4|7755.4|7765.8|7755.8|7764.6|7754.6|9
1607493060000|2020-12-09 05:51:00|7765.6|7755.6|7767.6|7757.6|7767.6|7757.6|7765.5|7755.5|12
1607493070000|2020-12-09 05:51:10|7767.3|7757.3|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|10
1607493080000|2020-12-09 05:51:20|7767.5|7757.5|7768.1|7758.1|7768.1|7758.1|7766.6|7756.6|8
1607493090000|2020-12-09 05:51:30|7767.9|7757.9|7766|7756|7767.9|7757.9|7766|7756|11
1607493100000|2020-12-09 05:51:40|7766.1|7756.1|7766.3|7756.3|7766.4|7756.4|7766.1|7756.1|4
1607493110000|2020-12-09 05:51:50|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7765.4|7755.4|8
1607493120000|2020-12-09 05:52:00|7766.1|7756.1|7766.8|7756.8|7767.1|7757.1|7765.8|7755.8|12
1607493130000|2020-12-09 05:52:10|7766.6|7756.6|7766.5|7756.5|7766.8|7756.8|7766.4|7756.4|5
1607493140000|2020-12-09 05:52:20|7766.4|7756.4|7765.9|7755.9|7766.4|7756.4|7765.4|7755.4|9
1607493150000|2020-12-09 05:52:30|7766.1|7756.1|7767.4|7757.4|7767.4|7757.4|7766.1|7756.1|8
1607493160000|2020-12-09 05:52:40|7767.6|7757.6|7770.1|7760.1|7770.1|7760.1|7767.6|7757.6|12
1607493170000|2020-12-09 05:52:50|7770.6|7760.6|7771.6|7761.6|7771.6|7761.6|7770.1|7760.1|18
1607493180000|2020-12-09 05:53:00|7771.9|7761.9|7771.6|7761.6|7772.4|7762.4|7771.1|7761.1|13
1607493190000|2020-12-09 05:53:10|7771.9|7761.9|7771.1|7761.1|7772.4|7762.4|7771.1|7761.1|15
1607493200000|2020-12-09 05:53:20|7771|7761|7771|7761|7771.6|7761.6|7771|7761|6
1607493210000|2020-12-09 05:53:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7769.9|7759.9|6
1607493220000|2020-12-09 05:53:40|7770.6|7760.6|7771.4|7761.4|7771.4|7761.4|7770.6|7760.6|4
1607493230000|2020-12-09 05:53:50|7771.1|7761.1|7771.1|7761.1|7771.3|7761.3|7771.1|7761.1|3
1607493240000|2020-12-09 05:54:00|7771.3|7761.3|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|7
1607493250000|2020-12-09 05:54:10|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.5|7759.5|10
1607493260000|2020-12-09 05:54:20|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1607493270000|2020-12-09 05:54:30|7769.4|7759.4|7768.5|7758.5|7769.4|7759.4|7768.1|7758.1|9
1607493280000|2020-12-09 05:54:40|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7767.6|7757.6|5
1607493290000|2020-12-09 05:54:50|7767.9|7757.9|7768.4|7758.4|7768.6|7758.6|7767.4|7757.4|12
1607493300000|2020-12-09 05:55:00|7768.6|7758.6|7768.3|7758.3|7768.9|7758.9|7768.1|7758.1|9
1607493310000|2020-12-09 05:55:10|7768|7758|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|10
1607493320000|2020-12-09 05:55:20|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|4
1607493330000|2020-12-09 05:55:30|7768.4|7758.4|7769.6|7759.6|7769.6|7759.6|7768.4|7758.4|9
1607493340000|2020-12-09 05:55:40|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.6|7759.6|7
1607493350000|2020-12-09 05:55:50|7770.6|7760.6|7770.6|7760.6|7771|7761|7770.6|7760.6|5
1607493360000|2020-12-09 05:56:00|7770.9|7760.9|7771.1|7761.1|7771.3|7761.3|7770.4|7760.4|9
1607493370000|2020-12-09 05:56:10|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|12
1607493380000|2020-12-09 05:56:20|7770|7760|7771.1|7761.1|7771.6|7761.6|7770|7760|13
1607493390000|2020-12-09 05:56:30|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7770.5|7760.5|14
1607493400000|2020-12-09 05:56:40|7771.3|7761.3|7771|7761|7771.3|7761.3|7770.9|7760.9|7
1607493410000|2020-12-09 05:56:50|7771.3|7761.3|7771|7761|7771.3|7761.3|7770.9|7760.9|3
1607493420000|2020-12-09 05:57:00|7770.9|7760.9|7769.6|7759.6|7770.9|7760.9|7769.6|7759.6|9
1607493430000|2020-12-09 05:57:10|7769.4|7759.4|7770.1|7760.1|7770.1|7760.1|7769.4|7759.4|4
1607493440000|2020-12-09 05:57:20|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|5
1607493450000|2020-12-09 05:57:30|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|2
1607493460000|2020-12-09 05:57:40|7770.6|7760.6|7770.9|7760.9|7771.4|7761.4|7770.6|7760.6|8
1607493470000|2020-12-09 05:57:50|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|4
1607493480000|2020-12-09 05:58:00|7770.9|7760.9|7770.9|7760.9|7771.4|7761.4|7770.6|7760.6|5
1607493490000|2020-12-09 05:58:10|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|3
1607493500000|2020-12-09 05:58:20|7771.9|7761.9|7771|7761|7771.9|7761.9|7771|7761|8
1607493510000|2020-12-09 05:58:30|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770|7760|7
1607493520000|2020-12-09 05:58:40|7770|7760|7770.8|7760.8|7770.8|7760.8|7770|7760|8
1607493530000|2020-12-09 05:58:50|7771|7761|7771.4|7761.4|7771.4|7761.4|7770.3|7760.3|14
1607493540000|2020-12-09 05:59:00|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.1|7760.1|9
1607493550000|2020-12-09 05:59:10|7770.4|7760.4|7770|7760|7770.4|7760.4|7769.6|7759.6|11
1607493560000|2020-12-09 05:59:20|7770.1|7760.1|7770|7760|7770.1|7760.1|7769.6|7759.6|7
1607493570000|2020-12-09 05:59:30|7770.3|7760.3|7771.4|7761.4|7771.4|7761.4|7770.1|7760.1|8
1607493580000|2020-12-09 05:59:40|7771.1|7761.1|7769.6|7759.6|7771.1|7761.1|7769.6|7759.6|14
1607493590000|2020-12-09 05:59:50|7769|7759|7770.6|7760.6|7770.6|7760.6|7769|7759|6
1607493600000|2020-12-09 06:00:00|7770.9|7760.9|7769.6|7759.6|7772.1|7762.1|7769.6|7759.6|16
1607493610000|2020-12-09 06:00:10|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1607493620000|2020-12-09 06:00:20|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|4
1607493630000|2020-12-09 06:00:30|7769|7759|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|4
1607493640000|2020-12-09 06:00:40|7768.4|7758.4|7768.5|7758.5|7768.9|7758.9|7767.8|7757.8|11
1607493650000|2020-12-09 06:00:50|7768.4|7758.4|7766.1|7756.1|7768.4|7758.4|7766.1|7756.1|5
1607493660000|2020-12-09 06:01:00|7766.4|7756.4|7769.5|7759.5|7769.5|7759.5|7766.4|7756.4|13
1607493670000|2020-12-09 06:01:10|7769.4|7759.4|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|4
1607493680000|2020-12-09 06:01:20|7768.4|7758.4|7769.6|7759.6|7770.4|7760.4|7768.4|7758.4|8
1607493690000|2020-12-09 06:01:30|7769.4|7759.4|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|4
1607493700000|2020-12-09 06:01:40|7768.9|7758.9|7769|7759|7769.4|7759.4|7768.6|7758.6|10
1607493710000|2020-12-09 06:01:50|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1607493720000|2020-12-09 06:02:00|7768.4|7758.4|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|5
1607493730000|2020-12-09 06:02:10|7767.1|7757.1|7767.6|7757.6|7767.6|7757.6|7766.6|7756.6|7
1607493740000|2020-12-09 06:02:20|7767.8|7757.8|7766.6|7756.6|7767.8|7757.8|7766.6|7756.6|6
1607493750000|2020-12-09 06:02:30|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|2
1607493760000|2020-12-09 06:02:40|7766.4|7756.4|7765.6|7755.6|7766.5|7756.5|7765.4|7755.4|11
1607493770000|2020-12-09 06:02:50|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7764.9|7754.9|12
1607493780000|2020-12-09 06:03:00|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|3
1607493790000|2020-12-09 06:03:10|7766.8|7756.8|7766.9|7756.9|7767.4|7757.4|7766.8|7756.8|5
1607493800000|2020-12-09 06:03:20|7766.6|7756.6|7768.1|7758.1|7768.1|7758.1|7766.5|7756.5|8
1607493810000|2020-12-09 06:03:30|7767.9|7757.9|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|6
1607493820000|2020-12-09 06:03:40|7768.1|7758.1|7769.5|7759.5|7769.5|7759.5|7768.1|7758.1|4
1607493830000|2020-12-09 06:03:50|7769.1|7759.1|7770.1|7760.1|7770.4|7760.4|7769.1|7759.1|9
1607493840000|2020-12-09 06:04:00|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|7
1607493850000|2020-12-09 06:04:10|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607493860000|2020-12-09 06:04:20|7769.6|7759.6|7768.4|7758.4|7769.9|7759.9|7768.4|7758.4|5
1607493870000|2020-12-09 06:04:30|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1607493880000|2020-12-09 06:04:40|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1607493890000|2020-12-09 06:04:50|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7767.6|7757.6|4
1607493900000|2020-12-09 06:05:00|7768.3|7758.3|7769.4|7759.4|7769.4|7759.4|7768.3|7758.3|3
1607493910000|2020-12-09 06:05:10|7769.1|7759.1|7768.1|7758.1|7769.1|7759.1|7768.1|7758.1|3
1607493920000|2020-12-09 06:05:20|7768.6|7758.6|7769.9|7759.9|7769.9|7759.9|7768.6|7758.6|5
1607493930000|2020-12-09 06:05:30|7770.1|7760.1|7770.5|7760.5|7770.6|7760.6|7770.1|7760.1|4
1607493940000|2020-12-09 06:05:40|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1607493950000|2020-12-09 06:05:50|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1607493960000|2020-12-09 06:06:00|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.1|7759.1|6
1607493970000|2020-12-09 06:06:10|7769.1|7759.1|7770.1|7760.1|7770.1|7760.1|7768.1|7758.1|10
1607493980000|2020-12-09 06:06:20|7770.4|7760.4|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|5
1607493990000|2020-12-09 06:06:30|7771.3|7761.3|7770.9|7760.9|7771.6|7761.6|7770.9|7760.9|6
1607494000000|2020-12-09 06:06:40|7770.6|7760.6|7769.6|7759.6|7770.6|7760.6|7769.6|7759.6|4
1607494010000|2020-12-09 06:06:50|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.3|7759.3|3
1607494020000|2020-12-09 06:07:00|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1607494030000|2020-12-09 06:07:10|7769.9|7759.9|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|4
1607494040000|2020-12-09 06:07:20|7769.9|7759.9|7769.9|7759.9|7770.1|7760.1|7769.6|7759.6|9
1607494050000|2020-12-09 06:07:30|7770.1|7760.1|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|3
1607494060000|2020-12-09 06:07:40|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.4|7759.4|3
1607494080000|2020-12-09 06:08:00|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1607494090000|2020-12-09 06:08:10|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1607494100000|2020-12-09 06:08:20|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|5
1607494110000|2020-12-09 06:08:30|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|5
1607494120000|2020-12-09 06:08:40|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|4
1607494140000|2020-12-09 06:09:00|7771.5|7761.5|7772.1|7762.1|7772.1|7762.1|7771.5|7761.5|4
1607494150000|2020-12-09 06:09:10|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|6
1607494160000|2020-12-09 06:09:20|7771.8|7761.8|7771.6|7761.6|7771.8|7761.8|7771.3|7761.3|6
1607494170000|2020-12-09 06:09:30|7771.9|7761.9|7772.4|7762.4|7772.6|7762.6|7771.6|7761.6|7
1607494180000|2020-12-09 06:09:40|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607494190000|2020-12-09 06:09:50|7772.4|7762.4|7773.4|7763.4|7774.3|7764.3|7772.4|7762.4|9
1607494200000|2020-12-09 06:10:00|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7772.9|7762.9|8
1607494210000|2020-12-09 06:10:10|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|2
1607494220000|2020-12-09 06:10:20|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|2
1607494230000|2020-12-09 06:10:30|7773.6|7763.6|7774.4|7764.4|7774.6|7764.6|7773.4|7763.4|8
1607494240000|2020-12-09 06:10:40|7774.6|7764.6|7775.9|7765.9|7776.1|7766.1|7774.4|7764.4|7
1607494250000|2020-12-09 06:10:50|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1607494260000|2020-12-09 06:11:00|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|4
1607494270000|2020-12-09 06:11:10|7775.4|7765.4|7774.6|7764.6|7775.4|7765.4|7774.6|7764.6|4
1607494280000|2020-12-09 06:11:20|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|4
1607494290000|2020-12-09 06:11:30|7773.1|7763.1|7773.1|7763.1|7774|7764|7773.1|7763.1|4
1607494300000|2020-12-09 06:11:40|7773.4|7763.4|7773.9|7763.9|7774.4|7764.4|7773.4|7763.4|5
1607494310000|2020-12-09 06:11:50|7774|7764|7774.4|7764.4|7774.4|7764.4|7773.8|7763.8|9
1607494320000|2020-12-09 06:12:00|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.1|7763.1|6
1607494330000|2020-12-09 06:12:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1607494340000|2020-12-09 06:12:20|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607494350000|2020-12-09 06:12:30|7773.6|7763.6|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|5
1607494360000|2020-12-09 06:12:40|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1607494370000|2020-12-09 06:12:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|3
1607494380000|2020-12-09 06:13:00|7773.6|7763.6|7771.9|7761.9|7773.6|7763.6|7771.9|7761.9|6
1607494390000|2020-12-09 06:13:10|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1607494400000|2020-12-09 06:13:20|7771.6|7761.6|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|8
1607494410000|2020-12-09 06:13:30|7771.1|7761.1|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|3
1607494420000|2020-12-09 06:13:40|7771.4|7761.4|7770.9|7760.9|7772.4|7762.4|7770.6|7760.6|9
1607494430000|2020-12-09 06:13:50|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|3
1607494440000|2020-12-09 06:14:00|7770.9|7760.9|7772.1|7762.1|7772.4|7762.4|7770.6|7760.6|9
1607494450000|2020-12-09 06:14:10|7772.4|7762.4|7772.6|7762.6|7773|7763|7772.4|7762.4|4
1607494460000|2020-12-09 06:14:20|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7771.6|7761.6|5
1607494470000|2020-12-09 06:14:30|7772.4|7762.4|7773.8|7763.8|7773.9|7763.9|7771.9|7761.9|10
1607494480000|2020-12-09 06:14:40|7773.9|7763.9|7774.6|7764.6|7774.9|7764.9|7773.9|7763.9|8
1607494490000|2020-12-09 06:14:50|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|10
1607494500000|2020-12-09 06:15:00|7775.4|7765.4|7774.1|7764.1|7775.4|7765.4|7774.1|7764.1|8
1607494510000|2020-12-09 06:15:10|7774.4|7764.4|7777.1|7767.1|7777.1|7767.1|7774.1|7764.1|13
1607494520000|2020-12-09 06:15:20|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7776.9|7766.9|12
1607494530000|2020-12-09 06:15:30|7777.1|7767.1|7776.4|7766.4|7777.6|7767.6|7776.4|7766.4|14
1607494540000|2020-12-09 06:15:40|7776.1|7766.1|7776.6|7766.6|7777.1|7767.1|7776.1|7766.1|9
1607494550000|2020-12-09 06:15:50|7776.4|7766.4|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|4
1607494560000|2020-12-09 06:16:00|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|5
1607494570000|2020-12-09 06:16:10|7777.3|7767.3|7777.6|7767.6|7777.6|7767.6|7777.3|7767.3|2
1607494580000|2020-12-09 06:16:20|7777.4|7767.4|7777.1|7767.1|7777.6|7767.6|7776.8|7766.8|8
1607494590000|2020-12-09 06:16:30|7777|7767|7776.4|7766.4|7777|7767|7776.4|7766.4|3
1607494600000|2020-12-09 06:16:40|7776.1|7766.1|7774.4|7764.4|7776.1|7766.1|7774.4|7764.4|6
1607494610000|2020-12-09 06:16:50|7774.1|7764.1|7774.3|7764.3|7774.3|7764.3|7773.6|7763.6|6
1607494620000|2020-12-09 06:17:00|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.4|7763.4|5
1607494630000|2020-12-09 06:17:10|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|2
1607494640000|2020-12-09 06:17:20|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1607494670000|2020-12-09 06:17:50|7773.9|7763.9|7775.4|7765.4|7775.4|7765.4|7773.9|7763.9|4
1607494680000|2020-12-09 06:18:00|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607494690000|2020-12-09 06:18:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|5
1607494700000|2020-12-09 06:18:20|7776.9|7766.9|7776.9|7766.9|7777.6|7767.6|7776.9|7766.9|8
1607494710000|2020-12-09 06:18:30|7777.1|7767.1|7779.1|7769.1|7779.6|7769.6|7777.1|7767.1|18
1607494720000|2020-12-09 06:18:40|7778.9|7768.9|7778.9|7768.9|7779.6|7769.6|7778.9|7768.9|9
1607494730000|2020-12-09 06:18:50|7778.6|7768.6|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|5
1607494750000|2020-12-09 06:19:10|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7777.6|7767.6|8
1607494760000|2020-12-09 06:19:20|7778.9|7768.9|7778.8|7768.8|7779.4|7769.4|7778.4|7768.4|9
1607494770000|2020-12-09 06:19:30|7779.4|7769.4|7777.6|7767.6|7779.4|7769.4|7777.6|7767.6|5
1607494780000|2020-12-09 06:19:40|7777.9|7767.9|7778.1|7768.1|7778.9|7768.9|7777.9|7767.9|6
1607494790000|2020-12-09 06:19:50|7777.9|7767.9|7778.9|7768.9|7778.9|7768.9|7777.9|7767.9|7
1607494800000|2020-12-09 06:20:00|7779|7769|7779.4|7769.4|7779.4|7769.4|7779|7769|6
1607494810000|2020-12-09 06:20:10|7779.5|7769.5|7778.8|7768.8|7779.5|7769.5|7778.8|7768.8|4
1607494820000|2020-12-09 06:20:20|7778.6|7768.6|7778.4|7768.4|7780.1|7770.1|7778.4|7768.4|14
1607494830000|2020-12-09 06:20:30|7778.1|7768.1|7779.4|7769.4|7779.4|7769.4|7777.5|7767.5|11
1607494840000|2020-12-09 06:20:40|7779.5|7769.5|7779.6|7769.6|7779.9|7769.9|7779.1|7769.1|13
1607494850000|2020-12-09 06:20:50|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.1|7769.1|7
1607494860000|2020-12-09 06:21:00|7780.4|7770.4|7782.4|7772.4|7782.6|7772.6|7780.4|7770.4|10
1607494870000|2020-12-09 06:21:10|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|16
1607494880000|2020-12-09 06:21:20|7781.6|7771.6|7779.6|7769.6|7781.6|7771.6|7779.6|7769.6|9
1607494890000|2020-12-09 06:21:30|7779.9|7769.9|7779.4|7769.4|7780.1|7770.1|7779.1|7769.1|9
1607494900000|2020-12-09 06:21:40|7779.6|7769.6|7778.6|7768.6|7779.6|7769.6|7777.9|7767.9|18
1607494910000|2020-12-09 06:21:50|7778.9|7768.9|7779.4|7769.4|7779.6|7769.6|7778.8|7768.8|8
1607494920000|2020-12-09 06:22:00|7779.6|7769.6|7780.9|7770.9|7781.6|7771.6|7779.6|7769.6|13
1607494930000|2020-12-09 06:22:10|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|5
1607494940000|2020-12-09 06:22:20|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7780.1|7770.1|5
1607494950000|2020-12-09 06:22:30|7780.1|7770.1|7778.9|7768.9|7780.1|7770.1|7778.9|7768.9|6
1607494960000|2020-12-09 06:22:40|7778.6|7768.6|7779.6|7769.6|7779.6|7769.6|7778.1|7768.1|9
1607494970000|2020-12-09 06:22:50|7779.8|7769.8|7779.9|7769.9|7780.1|7770.1|7778.6|7768.6|12
1607494980000|2020-12-09 06:23:00|7780.1|7770.1|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|7
1607494990000|2020-12-09 06:23:10|7779.9|7769.9|7782.6|7772.6|7782.6|7772.6|7779.9|7769.9|9
1607495000000|2020-12-09 06:23:20|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1607495010000|2020-12-09 06:23:30|7782.9|7772.9|7783.4|7773.4|7783.6|7773.6|7782.9|7772.9|4
1607495020000|2020-12-09 06:23:40|7783.9|7773.9|7782.4|7772.4|7783.9|7773.9|7782.1|7772.1|8
1607495030000|2020-12-09 06:23:50|7782.6|7772.6|7782.6|7772.6|7783.1|7773.1|7782.3|7772.3|9
1607495040000|2020-12-09 06:24:00|7782.4|7772.4|7782.9|7772.9|7783.1|7773.1|7782.4|7772.4|5
1607495050000|2020-12-09 06:24:10|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|3
1607495060000|2020-12-09 06:24:20|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7782.1|7772.1|5
1607495070000|2020-12-09 06:24:30|7782.6|7772.6|7782.6|7772.6|7783.4|7773.4|7782.4|7772.4|11
1607495080000|2020-12-09 06:24:40|7782.4|7772.4|7783.4|7773.4|7783.4|7773.4|7781.9|7771.9|8
1607495090000|2020-12-09 06:24:50|7783.1|7773.1|7780.6|7770.6|7783.4|7773.4|7780.4|7770.4|12
1607495100000|2020-12-09 06:25:00|7780.4|7770.4|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|2
1607495110000|2020-12-09 06:25:10|7780.4|7770.4|7781.3|7771.3|7781.3|7771.3|7780.4|7770.4|4
1607495120000|2020-12-09 06:25:20|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|4
1607495130000|2020-12-09 06:25:30|7781.4|7771.4|7780.8|7770.8|7781.5|7771.5|7780.8|7770.8|4
1607495140000|2020-12-09 06:25:40|7780.6|7770.6|7780.3|7770.3|7780.6|7770.6|7779.4|7769.4|8
1607495150000|2020-12-09 06:25:50|7780.6|7770.6|7779.6|7769.6|7780.6|7770.6|7779.6|7769.6|7
1607495160000|2020-12-09 06:26:00|7779.8|7769.8|7779.5|7769.5|7779.8|7769.8|7779.5|7769.5|2
1607495170000|2020-12-09 06:26:10|7779.4|7769.4|7779.6|7769.6|7779.9|7769.9|7779.4|7769.4|4
1607495180000|2020-12-09 06:26:20|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|7
1607495190000|2020-12-09 06:26:30|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.4|7769.4|7
1607495200000|2020-12-09 06:26:40|7779.6|7769.6|7780.6|7770.6|7780.8|7770.8|7779.6|7769.6|6
1607495210000|2020-12-09 06:26:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1607495230000|2020-12-09 06:27:10|7780.1|7770.1|7777.6|7767.6|7780.1|7770.1|7776.1|7766.1|13
1607495240000|2020-12-09 06:27:20|7777.5|7767.5|7777.3|7767.3|7777.5|7767.5|7777.3|7767.3|2
1607495250000|2020-12-09 06:27:30|7777.4|7767.4|7776.1|7766.1|7777.6|7767.6|7776.1|7766.1|9
1607495260000|2020-12-09 06:27:40|7776.4|7766.4|7773.6|7763.6|7776.4|7766.4|7773.6|7763.6|11
1607495270000|2020-12-09 06:27:50|7773.9|7763.9|7773.6|7763.6|7774|7764|7773.6|7763.6|6
1607495280000|2020-12-09 06:28:00|7773.9|7763.9|7774.1|7764.1|7774.8|7764.8|7773.9|7763.9|4
1607495290000|2020-12-09 06:28:10|7774|7764|7774.3|7764.3|7774.3|7764.3|7773.6|7763.6|6
1607495300000|2020-12-09 06:28:20|7774|7764|7773.6|7763.6|7774|7764|7773.6|7763.6|3
1607495310000|2020-12-09 06:28:30|7773.9|7763.9|7772|7762|7774.3|7764.3|7771.4|7761.4|5
1607495320000|2020-12-09 06:28:40|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7772|7762|3
1607495330000|2020-12-09 06:28:50|7772.4|7762.4|7773|7763|7773|7763|7771.9|7761.9|6
1607495340000|2020-12-09 06:29:00|7773.1|7763.1|7774.9|7764.9|7775.6|7765.6|7773.1|7763.1|10
1607495350000|2020-12-09 06:29:10|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7773.6|7763.6|4
1607495360000|2020-12-09 06:29:20|7774.4|7764.4|7774.8|7764.8|7774.9|7764.9|7774.4|7764.4|6
1607495370000|2020-12-09 06:29:30|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.8|7764.8|4
1607495380000|2020-12-09 06:29:40|7775.8|7765.8|7775.6|7765.6|7776|7766|7775.6|7765.6|3
1607495390000|2020-12-09 06:29:50|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|6
1607495400000|2020-12-09 06:30:00|7774.9|7764.9|7774.9|7764.9|7775.4|7765.4|7774.6|7764.6|11
1607495410000|2020-12-09 06:30:10|7775.4|7765.4|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|4
1607495420000|2020-12-09 06:30:20|7775.4|7765.4|7773.9|7763.9|7775.4|7765.4|7773.9|7763.9|6
1607495430000|2020-12-09 06:30:30|7773.6|7763.6|7771.9|7761.9|7773.6|7763.6|7771.9|7761.9|9
1607495440000|2020-12-09 06:30:40|7772|7762|7772|7762|7772|7762|7771.9|7761.9|3
1607495450000|2020-12-09 06:30:50|7771.8|7761.8|7771.6|7761.6|7771.8|7761.8|7771.4|7761.4|3
1607495460000|2020-12-09 06:31:00|7771.9|7761.9|7773.4|7763.4|7773.4|7763.4|7771.9|7761.9|5
1607495470000|2020-12-09 06:31:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|7
1607495480000|2020-12-09 06:31:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607495490000|2020-12-09 06:31:30|7773.6|7763.6|7775.9|7765.9|7775.9|7765.9|7773.4|7763.4|5
1607495500000|2020-12-09 06:31:40|7775.6|7765.6|7775.8|7765.8|7775.9|7765.9|7775.1|7765.1|8
1607495510000|2020-12-09 06:31:50|7775.6|7765.6|7776.6|7766.6|7776.8|7766.8|7775.6|7765.6|7
1607495520000|2020-12-09 06:32:00|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1607495530000|2020-12-09 06:32:10|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|8
1607495540000|2020-12-09 06:32:20|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.1|7764.1|5
1607495550000|2020-12-09 06:32:30|7774.1|7764.1|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|7
1607495560000|2020-12-09 06:32:40|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|4
1607495570000|2020-12-09 06:32:50|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|6
1607495580000|2020-12-09 06:33:00|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|4
1607495590000|2020-12-09 06:33:10|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7773.4|7763.4|8
1607495600000|2020-12-09 06:33:20|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|4
1607495610000|2020-12-09 06:33:30|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1607495620000|2020-12-09 06:33:40|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|4
1607495630000|2020-12-09 06:33:50|7773.6|7763.6|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|5
1607495640000|2020-12-09 06:34:00|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607495650000|2020-12-09 06:34:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607495670000|2020-12-09 06:34:30|7773.3|7763.3|7773.1|7763.1|7774.1|7764.1|7773.1|7763.1|7
1607495680000|2020-12-09 06:34:40|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|6
1607495690000|2020-12-09 06:34:50|7773.6|7763.6|7773.9|7763.9|7774.1|7764.1|7773.6|7763.6|8
1607495700000|2020-12-09 06:35:00|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.3|7762.3|6
1607495710000|2020-12-09 06:35:10|7772.3|7762.3|7771.6|7761.6|7772.3|7762.3|7771.6|7761.6|4
1607495720000|2020-12-09 06:35:20|7771.9|7761.9|7772.6|7762.6|7772.8|7762.8|7771.6|7761.6|7
1607495730000|2020-12-09 06:35:30|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.6|7762.6|5
1607495740000|2020-12-09 06:35:40|7773|7763|7773.8|7763.8|7773.8|7763.8|7773|7763|5
1607495750000|2020-12-09 06:35:50|7773.5|7763.5|7772.9|7762.9|7773.5|7763.5|7772.9|7762.9|3
1607495760000|2020-12-09 06:36:00|7773.1|7763.1|7773.9|7763.9|7774.1|7764.1|7773.1|7763.1|7
1607495770000|2020-12-09 06:36:10|7774|7764|7773.9|7763.9|7774.9|7764.9|7773.9|7763.9|8
1607495780000|2020-12-09 06:36:20|7773.6|7763.6|7773|7763|7773.6|7763.6|7772.9|7762.9|4
1607495790000|2020-12-09 06:36:30|7772.9|7762.9|7773.9|7763.9|7773.9|7763.9|7772.9|7762.9|8
1607495800000|2020-12-09 06:36:40|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|4
1607495810000|2020-12-09 06:36:50|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1607495820000|2020-12-09 06:37:00|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|7
1607495830000|2020-12-09 06:37:10|7771.9|7761.9|7773.6|7763.6|7773.6|7763.6|7771.9|7761.9|8
1607495840000|2020-12-09 06:37:20|7773.8|7763.8|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|6
1607495850000|2020-12-09 06:37:30|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1607495860000|2020-12-09 06:37:40|7773.4|7763.4|7776.1|7766.1|7776.1|7766.1|7773.4|7763.4|3
1607495870000|2020-12-09 06:37:50|7775.9|7765.9|7774.6|7764.6|7775.9|7765.9|7774.1|7764.1|7
1607495880000|2020-12-09 06:38:00|7774.9|7764.9|7775|7765|7775.3|7765.3|7774.9|7764.9|3
1607495890000|2020-12-09 06:38:10|7775.1|7765.1|7776.1|7766.1|7776.6|7766.6|7775.1|7765.1|6
1607495900000|2020-12-09 06:38:20|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|3
1607495910000|2020-12-09 06:38:30|7775.4|7765.4|7774.6|7764.6|7775.4|7765.4|7774.6|7764.6|4
1607495920000|2020-12-09 06:38:40|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|4
1607495930000|2020-12-09 06:38:50|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|4
1607495950000|2020-12-09 06:39:10|7773.9|7763.9|7772.4|7762.4|7773.9|7763.9|7772.4|7762.4|5
1607495960000|2020-12-09 06:39:20|7772.3|7762.3|7772.1|7762.1|7772.4|7762.4|7771.9|7761.9|6
1607495970000|2020-12-09 06:39:30|7771.9|7761.9|7768.1|7758.1|7771.9|7761.9|7768.1|7758.1|10
1607495980000|2020-12-09 06:39:40|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7766.4|7756.4|15
1607495990000|2020-12-09 06:39:50|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7765.9|7755.9|13
1607496000000|2020-12-09 06:40:00|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7765.1|7755.1|16
1607496010000|2020-12-09 06:40:10|7766.3|7756.3|7766.6|7756.6|7766.6|7756.6|7766.3|7756.3|3
1607496020000|2020-12-09 06:40:20|7766.4|7756.4|7764.6|7754.6|7766.4|7756.4|7764.6|7754.6|15
1607496030000|2020-12-09 06:40:30|7764.9|7754.9|7763.6|7753.6|7765.1|7755.1|7763.5|7753.5|13
1607496040000|2020-12-09 06:40:40|7763.1|7753.1|7761.6|7751.6|7763.1|7753.1|7761.1|7751.1|20
1607496050000|2020-12-09 06:40:50|7761.4|7751.4|7760.1|7750.1|7761.6|7751.6|7760.1|7750.1|10
1607496060000|2020-12-09 06:41:00|7759.4|7749.4|7755.4|7745.4|7759.4|7749.4|7754.9|7744.9|21
1607496070000|2020-12-09 06:41:10|7755.1|7745.1|7756.9|7746.9|7756.9|7746.9|7755.1|7745.1|16
1607496080000|2020-12-09 06:41:20|7757.3|7747.3|7757.9|7747.9|7758.6|7748.6|7756.4|7746.4|15
1607496090000|2020-12-09 06:41:30|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.5|7747.5|7
1607496100000|2020-12-09 06:41:40|7759.1|7749.1|7760.1|7750.1|7760.6|7750.6|7759.1|7749.1|9
1607496110000|2020-12-09 06:41:50|7759.6|7749.6|7760.6|7750.6|7760.6|7750.6|7759.6|7749.6|6
1607496120000|2020-12-09 06:42:00|7760.4|7750.4|7758.1|7748.1|7760.4|7750.4|7757.6|7747.6|12
1607496130000|2020-12-09 06:42:10|7758.4|7748.4|7758.4|7748.4|7759.1|7749.1|7758.4|7748.4|8
1607496140000|2020-12-09 06:42:20|7758.6|7748.6|7757.6|7747.6|7758.6|7748.6|7757.1|7747.1|14
1607496150000|2020-12-09 06:42:30|7756.1|7746.1|7754.9|7744.9|7756.1|7746.1|7754.4|7744.4|12
1607496160000|2020-12-09 06:42:40|7755.6|7745.6|7754.6|7744.6|7755.6|7745.6|7753.1|7743.1|15
1607496170000|2020-12-09 06:42:50|7754.9|7744.9|7756.5|7746.5|7756.5|7746.5|7754.9|7744.9|5
1607496180000|2020-12-09 06:43:00|7756.8|7746.8|7755.4|7745.4|7757.1|7747.1|7755.4|7745.4|10
1607496190000|2020-12-09 06:43:10|7755.1|7745.1|7753.1|7743.1|7755.1|7745.1|7753.1|7743.1|8
1607496200000|2020-12-09 06:43:20|7753.4|7743.4|7756.8|7746.8|7756.8|7746.8|7753.4|7743.4|10
1607496210000|2020-12-09 06:43:30|7756.9|7746.9|7757.9|7747.9|7757.9|7747.9|7756.9|7746.9|4
1607496220000|2020-12-09 06:43:40|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7757.1|7747.1|2
1607496230000|2020-12-09 06:43:50|7757.4|7747.4|7759.1|7749.1|7759.1|7749.1|7757.4|7747.4|4
1607496240000|2020-12-09 06:44:00|7758.9|7748.9|7756.6|7746.6|7758.9|7748.9|7756.6|7746.6|9
1607496250000|2020-12-09 06:44:10|7756.4|7746.4|7754.4|7744.4|7756.4|7746.4|7754.4|7744.4|11
1607496260000|2020-12-09 06:44:20|7754.5|7744.5|7755|7745|7755.1|7745.1|7754.5|7744.5|5
1607496270000|2020-12-09 06:44:30|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|5
1607496280000|2020-12-09 06:44:40|7753.6|7743.6|7754.4|7744.4|7755.1|7745.1|7753.6|7743.6|13
1607496290000|2020-12-09 06:44:50|7754.1|7744.1|7753.8|7743.8|7754.1|7744.1|7753.4|7743.4|5
1607496300000|2020-12-09 06:45:00|7754.5|7744.5|7752.1|7742.1|7755.1|7745.1|7752.1|7742.1|10
1607496310000|2020-12-09 06:45:10|7752.4|7742.4|7755|7745|7755|7745|7752.4|7742.4|14
1607496320000|2020-12-09 06:45:20|7754.9|7744.9|7755.4|7745.4|7755.4|7745.4|7754.6|7744.6|7
1607496330000|2020-12-09 06:45:30|7755.1|7745.1|7755|7745|7755.1|7745.1|7754.6|7744.6|6
1607496340000|2020-12-09 06:45:40|7754.8|7744.8|7756.4|7746.4|7756.4|7746.4|7754.1|7744.1|12
1607496350000|2020-12-09 06:45:50|7756.1|7746.1|7757.9|7747.9|7758.1|7748.1|7756.1|7746.1|11
1607496360000|2020-12-09 06:46:00|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.1|7747.1|11
1607496370000|2020-12-09 06:46:10|7759.1|7749.1|7758.6|7748.6|7759.4|7749.4|7758.6|7748.6|9
1607496380000|2020-12-09 06:46:20|7759.1|7749.1|7758.6|7748.6|7759.5|7749.5|7758.6|7748.6|6
1607496390000|2020-12-09 06:46:30|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607496400000|2020-12-09 06:46:40|7758.4|7748.4|7759.4|7749.4|7759.4|7749.4|7758.4|7748.4|4
1607496410000|2020-12-09 06:46:50|7759.3|7749.3|7757.9|7747.9|7759.3|7749.3|7757.9|7747.9|2
1607496420000|2020-12-09 06:47:00|7758.1|7748.1|7761.1|7751.1|7762.6|7752.6|7758.1|7748.1|14
1607496430000|2020-12-09 06:47:10|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7759.6|7749.6|5
1607496440000|2020-12-09 06:47:20|7760.1|7750.1|7760.1|7750.1|7761|7751|7759.5|7749.5|9
1607496450000|2020-12-09 06:47:30|7759.9|7749.9|7759.5|7749.5|7759.9|7749.9|7759.5|7749.5|3
1607496460000|2020-12-09 06:47:40|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|4
1607496470000|2020-12-09 06:47:50|7760.6|7750.6|7762.1|7752.1|7762.1|7752.1|7760.6|7750.6|5
1607496480000|2020-12-09 06:48:00|7762.4|7752.4|7762.1|7752.1|7762.4|7752.4|7761.9|7751.9|4
1607496490000|2020-12-09 06:48:10|7761.9|7751.9|7759.9|7749.9|7761.9|7751.9|7759.6|7749.6|10
1607496500000|2020-12-09 06:48:20|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|13
1607496510000|2020-12-09 06:48:30|7759.9|7749.9|7758.6|7748.6|7759.9|7749.9|7758.6|7748.6|10
1607496520000|2020-12-09 06:48:40|7758.4|7748.4|7758.9|7748.9|7759.1|7749.1|7757.9|7747.9|6
1607496530000|2020-12-09 06:48:50|7758.6|7748.6|7757.6|7747.6|7758.9|7748.9|7757.6|7747.6|10
1607496540000|2020-12-09 06:49:00|7757.9|7747.9|7760.4|7750.4|7760.4|7750.4|7757.9|7747.9|7
1607496550000|2020-12-09 06:49:10|7760.6|7750.6|7760.4|7750.4|7760.6|7750.6|7760.4|7750.4|2
1607496560000|2020-12-09 06:49:20|7761.1|7751.1|7760.4|7750.4|7761.1|7751.1|7760.4|7750.4|6
1607496570000|2020-12-09 06:49:30|7760.1|7750.1|7759.1|7749.1|7760.1|7750.1|7759.1|7749.1|5
1607496580000|2020-12-09 06:49:40|7758.9|7748.9|7756.6|7746.6|7758.9|7748.9|7756.6|7746.6|10
1607496590000|2020-12-09 06:49:50|7756.4|7746.4|7756.6|7746.6|7756.9|7746.9|7755.9|7745.9|9
1607496600000|2020-12-09 06:50:00|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7755.9|7745.9|6
1607496610000|2020-12-09 06:50:10|7756.9|7746.9|7758.1|7748.1|7758.1|7748.1|7756.6|7746.6|7
1607496620000|2020-12-09 06:50:20|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|3
1607496630000|2020-12-09 06:50:30|7757.8|7747.8|7755.9|7745.9|7757.8|7747.8|7755.9|7745.9|7
1607496640000|2020-12-09 06:50:40|7756.1|7746.1|7756.6|7746.6|7756.9|7746.9|7755.9|7745.9|8
1607496650000|2020-12-09 06:50:50|7756.9|7746.9|7757|7747|7757.1|7747.1|7756.9|7746.9|4
1607496660000|2020-12-09 06:51:00|7757.1|7747.1|7756.1|7746.1|7757.1|7747.1|7755.9|7745.9|8
1607496670000|2020-12-09 06:51:10|7755.9|7745.9|7758.4|7748.4|7758.4|7748.4|7755.9|7745.9|7
1607496680000|2020-12-09 06:51:20|7758.6|7748.6|7758.4|7748.4|7759.4|7749.4|7757.9|7747.9|16
1607496690000|2020-12-09 06:51:30|7758.1|7748.1|7755.1|7745.1|7758.4|7748.4|7755.1|7745.1|14
1607496700000|2020-12-09 06:51:40|7755.4|7745.4|7754.4|7744.4|7755.4|7745.4|7753.9|7743.9|8
1607496710000|2020-12-09 06:51:50|7754.1|7744.1|7753.6|7743.6|7754.6|7744.6|7753.6|7743.6|8
1607496720000|2020-12-09 06:52:00|7753.8|7743.8|7753.9|7743.9|7754.9|7744.9|7753.8|7743.8|4
1607496740000|2020-12-09 06:52:20|7754.1|7744.1|7754.9|7744.9|7754.9|7744.9|7754.1|7744.1|4
1607496750000|2020-12-09 06:52:30|7754.6|7744.6|7753.6|7743.6|7754.6|7744.6|7753.4|7743.4|6
1607496760000|2020-12-09 06:52:40|7753.9|7743.9|7751.4|7741.4|7754.6|7744.6|7751.1|7741.1|8
1607496770000|2020-12-09 06:52:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607496780000|2020-12-09 06:53:00|7751.4|7741.4|7749.9|7739.9|7751.4|7741.4|7748.9|7738.9|13
1607496790000|2020-12-09 06:53:10|7750|7740|7750|7740|7750|7740|7749.6|7739.6|5
1607496800000|2020-12-09 06:53:20|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|4
1607496810000|2020-12-09 06:53:30|7749.6|7739.6|7749.1|7739.1|7749.9|7739.9|7748.9|7738.9|7
1607496820000|2020-12-09 06:53:40|7748.9|7738.9|7749.9|7739.9|7749.9|7739.9|7748.1|7738.1|5
1607496830000|2020-12-09 06:53:50|7750.1|7740.1|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|3
1607496840000|2020-12-09 06:54:00|7749.9|7739.9|7748.9|7738.9|7750.1|7740.1|7748.9|7738.9|5
1607496870000|2020-12-09 06:54:30|7749.1|7739.1|7749.9|7739.9|7750.6|7740.6|7749.1|7739.1|9
1607496880000|2020-12-09 06:54:40|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7748.9|7738.9|8
1607496890000|2020-12-09 06:54:50|7749.4|7739.4|7749.9|7739.9|7749.9|7739.9|7749.1|7739.1|7
1607496900000|2020-12-09 06:55:00|7749.6|7739.6|7748.4|7738.4|7749.6|7739.6|7748.4|7738.4|12
1607496910000|2020-12-09 06:55:10|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|4
1607496920000|2020-12-09 06:55:20|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7747.9|7737.9|8
1607496930000|2020-12-09 06:55:30|7748.4|7738.4|7746.4|7736.4|7748.4|7738.4|7746.4|7736.4|7
1607496940000|2020-12-09 06:55:40|7746.6|7736.6|7747.1|7737.1|7747.4|7737.4|7746.6|7736.6|8
1607496950000|2020-12-09 06:55:50|7746.9|7736.9|7748.4|7738.4|7748.4|7738.4|7746.9|7736.9|4
1607496960000|2020-12-09 06:56:00|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.4|7737.4|4
1607496970000|2020-12-09 06:56:10|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|4
1607496980000|2020-12-09 06:56:20|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607496990000|2020-12-09 06:56:30|7748.4|7738.4|7750.1|7740.1|7750.6|7740.6|7748.1|7738.1|7
1607497000000|2020-12-09 06:56:40|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7750.1|7740.1|7
1607497010000|2020-12-09 06:56:50|7751.1|7741.1|7751.8|7741.8|7752|7742|7751.1|7741.1|5
1607497020000|2020-12-09 06:57:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607497050000|2020-12-09 06:57:30|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1607497060000|2020-12-09 06:57:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|3
1607497070000|2020-12-09 06:57:50|7751.5|7741.5|7751.5|7741.5|7751.5|7741.5|7751.5|7741.5|1
1607497080000|2020-12-09 06:58:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607497090000|2020-12-09 06:58:10|7751.1|7741.1|7749.8|7739.8|7751.1|7741.1|7749.8|7739.8|3
1607497100000|2020-12-09 06:58:20|7749.6|7739.6|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|10
1607497110000|2020-12-09 06:58:30|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7748.9|7738.9|6
1607497120000|2020-12-09 06:58:40|7750.1|7740.1|7749.1|7739.1|7750.1|7740.1|7749.1|7739.1|5
1607497130000|2020-12-09 06:58:50|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607497140000|2020-12-09 06:59:00|7748.9|7738.9|7751.4|7741.4|7751.4|7741.4|7748.9|7738.9|8
1607497150000|2020-12-09 06:59:10|7751.6|7741.6|7752.9|7742.9|7752.9|7742.9|7751.6|7741.6|4
1607497160000|2020-12-09 06:59:20|7752.6|7742.6|7752.9|7742.9|7753.4|7743.4|7752.6|7742.6|6
1607497170000|2020-12-09 06:59:30|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|3
1607497180000|2020-12-09 06:59:40|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607497190000|2020-12-09 06:59:50|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|8
1607497200000|2020-12-09 07:00:00|7753.1|7743.1|7754.1|7744.1|7754.1|7744.1|7753.1|7743.1|3
1607497210000|2020-12-09 07:00:10|7754.3|7744.3|7754.5|7744.5|7754.5|7744.5|7754.3|7744.3|2
1607497220000|2020-12-09 07:00:20|7754.6|7744.6|7755.1|7745.1|7755.1|7745.1|7754.6|7744.6|2
1607497230000|2020-12-09 07:00:30|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.4|7744.4|4
1607497240000|2020-12-09 07:00:40|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1607497250000|2020-12-09 07:00:50|7755.1|7745.1|7755.9|7745.9|7755.9|7745.9|7755.1|7745.1|4
1607497260000|2020-12-09 07:01:00|7756|7746|7756.3|7746.3|7756.3|7746.3|7756|7746|2
1607497270000|2020-12-09 07:01:10|7756.4|7746.4|7757.1|7747.1|7757.3|7747.3|7756.4|7746.4|5
1607497280000|2020-12-09 07:01:20|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607497290000|2020-12-09 07:01:30|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607497300000|2020-12-09 07:01:40|7757.4|7747.4|7757.6|7747.6|7757.9|7747.9|7757.4|7747.4|3
1607497320000|2020-12-09 07:02:00|7757.9|7747.9|7758.1|7748.1|7759.1|7749.1|7757.9|7747.9|4
1607497330000|2020-12-09 07:02:10|7757.9|7747.9|7756.9|7746.9|7757.9|7747.9|7756.9|7746.9|3
1607497340000|2020-12-09 07:02:20|7757.4|7747.4|7758.3|7748.3|7758.3|7748.3|7757.4|7747.4|4
1607497350000|2020-12-09 07:02:30|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|3
1607497360000|2020-12-09 07:02:40|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607497390000|2020-12-09 07:03:10|7757.6|7747.6|7756.9|7746.9|7757.6|7747.6|7756.9|7746.9|2
1607497410000|2020-12-09 07:03:30|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|3
1607497440000|2020-12-09 07:04:00|7756.6|7746.6|7756.8|7746.8|7756.8|7746.8|7756.6|7746.6|2
1607497450000|2020-12-09 07:04:10|7757|7747|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|3
1607497480000|2020-12-09 07:04:40|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|2
1607497490000|2020-12-09 07:04:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607497500000|2020-12-09 07:05:00|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607497510000|2020-12-09 07:05:10|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607497520000|2020-12-09 07:05:20|7755.9|7745.9|7754.1|7744.1|7755.9|7745.9|7754.1|7744.1|2
1607497530000|2020-12-09 07:05:30|7754.4|7744.4|7755|7745|7755|7745|7754.4|7744.4|2
1607497540000|2020-12-09 07:05:40|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607497560000|2020-12-09 07:06:00|7755.6|7745.6|7756.1|7746.1|7756.4|7746.4|7755.6|7745.6|3
1607497580000|2020-12-09 07:06:20|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607497590000|2020-12-09 07:06:30|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607497600000|2020-12-09 07:06:40|7756.4|7746.4|7757.4|7747.4|7757.4|7747.4|7756.4|7746.4|4
1607497610000|2020-12-09 07:06:50|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607497620000|2020-12-09 07:07:00|7757.4|7747.4|7757.4|7747.4|7757.5|7747.5|7757.4|7747.4|3
1607497630000|2020-12-09 07:07:10|7757.5|7747.5|7760.9|7750.9|7760.9|7750.9|7757.5|7747.5|5
1607497640000|2020-12-09 07:07:20|7761.3|7751.3|7760.6|7750.6|7761.4|7751.4|7760.4|7750.4|9
1607497650000|2020-12-09 07:07:30|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1607497660000|2020-12-09 07:07:40|7761.1|7751.1|7760.6|7750.6|7761.4|7751.4|7760.6|7750.6|8
1607497670000|2020-12-09 07:07:50|7760.8|7750.8|7761.3|7751.3|7761.3|7751.3|7760.8|7750.8|2
1607497680000|2020-12-09 07:08:00|7760.9|7750.9|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|2
1607497700000|2020-12-09 07:08:20|7760.4|7750.4|7758.6|7748.6|7760.4|7750.4|7758.6|7748.6|3
1607497710000|2020-12-09 07:08:30|7758.4|7748.4|7757.6|7747.6|7758.4|7748.4|7757.6|7747.6|2
1607497720000|2020-12-09 07:08:40|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|3
1607497730000|2020-12-09 07:08:50|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|3
1607497740000|2020-12-09 07:09:00|7757.8|7747.8|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|7
1607497750000|2020-12-09 07:09:10|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1607497760000|2020-12-09 07:09:20|7759.1|7749.1|7759|7749|7759.4|7749.4|7759|7749|3
1607497780000|2020-12-09 07:09:40|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607497800000|2020-12-09 07:10:00|7759|7749|7759.4|7749.4|7759.4|7749.4|7759|7749|3
1607497820000|2020-12-09 07:10:20|7759.1|7749.1|7759.4|7749.4|7759.4|7749.4|7759.1|7749.1|2
1607497830000|2020-12-09 07:10:30|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1607497850000|2020-12-09 07:10:50|7759.9|7749.9|7759.8|7749.8|7759.9|7749.9|7759.8|7749.8|2
1607497860000|2020-12-09 07:11:00|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607497870000|2020-12-09 07:11:10|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|3
1607497880000|2020-12-09 07:11:20|7758|7748|7757.6|7747.6|7758|7748|7757.6|7747.6|2
1607497900000|2020-12-09 07:11:40|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607497920000|2020-12-09 07:12:00|7758.4|7748.4|7759.6|7749.6|7759.9|7749.9|7758.4|7748.4|6
1607497930000|2020-12-09 07:12:10|7759.4|7749.4|7758.4|7748.4|7759.4|7749.4|7758.4|7748.4|5
1607497950000|2020-12-09 07:12:30|7758.6|7748.6|7759.6|7749.6|7759.6|7749.6|7758.6|7748.6|2
1607497960000|2020-12-09 07:12:40|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1607497980000|2020-12-09 07:13:00|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|3
1607497990000|2020-12-09 07:13:10|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|2
1607498010000|2020-12-09 07:13:30|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607498020000|2020-12-09 07:13:40|7758.6|7748.6|7759.3|7749.3|7759.3|7749.3|7758.6|7748.6|3
1607498030000|2020-12-09 07:13:50|7759.5|7749.5|7761.6|7751.6|7761.6|7751.6|7759.5|7749.5|3
1607498040000|2020-12-09 07:14:00|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|1
1607498050000|2020-12-09 07:14:10|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7761.4|7751.4|4
1607498080000|2020-12-09 07:14:40|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1607498090000|2020-12-09 07:14:50|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|3
1607498100000|2020-12-09 07:15:00|7761.1|7751.1|7761|7751|7761.1|7751.1|7761|7751|2
1607498120000|2020-12-09 07:15:20|7761.1|7751.1|7762.9|7752.9|7763|7753|7761.1|7751.1|4
1607498130000|2020-12-09 07:15:30|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607498140000|2020-12-09 07:15:40|7762.9|7752.9|7763.5|7753.5|7763.5|7753.5|7762.9|7752.9|4
1607498150000|2020-12-09 07:15:50|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|3
1607498160000|2020-12-09 07:16:00|7763.5|7753.5|7763.4|7753.4|7763.5|7753.5|7763.4|7753.4|2
1607498170000|2020-12-09 07:16:10|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|3
1607498180000|2020-12-09 07:16:20|7763.4|7753.4|7763.8|7753.8|7763.9|7753.9|7763.4|7753.4|4
1607498190000|2020-12-09 07:16:30|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|4
1607498200000|2020-12-09 07:16:40|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1607498210000|2020-12-09 07:16:50|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|3
1607498220000|2020-12-09 07:17:00|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7763.9|7753.9|4
1607498230000|2020-12-09 07:17:10|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1607498240000|2020-12-09 07:17:20|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1607498250000|2020-12-09 07:17:30|7764.1|7754.1|7762.9|7752.9|7764.1|7754.1|7762.9|7752.9|2
1607498260000|2020-12-09 07:17:40|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7762.6|7752.6|2
1607498270000|2020-12-09 07:17:50|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1607498280000|2020-12-09 07:18:00|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|2
1607498300000|2020-12-09 07:18:20|7762.4|7752.4|7761.6|7751.6|7762.4|7752.4|7761.6|7751.6|2
1607498320000|2020-12-09 07:18:40|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607498340000|2020-12-09 07:19:00|7760.6|7750.6|7759.4|7749.4|7760.6|7750.6|7758.9|7748.9|8
1607498360000|2020-12-09 07:19:20|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7757.9|7747.9|4
1607498370000|2020-12-09 07:19:30|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|3
1607498380000|2020-12-09 07:19:40|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607498390000|2020-12-09 07:19:50|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607498410000|2020-12-09 07:20:10|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|3
1607498420000|2020-12-09 07:20:20|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607498440000|2020-12-09 07:20:40|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607498460000|2020-12-09 07:21:00|7758.5|7748.5|7758.4|7748.4|7758.5|7748.5|7758.4|7748.4|2
1607498470000|2020-12-09 07:21:10|7758.1|7748.1|7758.6|7748.6|7758.9|7748.9|7758.1|7748.1|6
1607498480000|2020-12-09 07:21:20|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|3
1607498510000|2020-12-09 07:21:50|7759.1|7749.1|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|3
1607498520000|2020-12-09 07:22:00|7758.9|7748.9|7757.5|7747.5|7758.9|7748.9|7757.4|7747.4|5
1607498530000|2020-12-09 07:22:10|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607498560000|2020-12-09 07:22:40|7757.1|7747.1|7756.6|7746.6|7757.1|7747.1|7756.6|7746.6|2
1607498590000|2020-12-09 07:23:10|7756.4|7746.4|7756.9|7746.9|7756.9|7746.9|7756.4|7746.4|5
1607498600000|2020-12-09 07:23:20|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|4
1607498610000|2020-12-09 07:23:30|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607498620000|2020-12-09 07:23:40|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.9|7746.9|2
1607498630000|2020-12-09 07:23:50|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|2
1607498640000|2020-12-09 07:24:00|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607498650000|2020-12-09 07:24:10|7756.6|7746.6|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|5
1607498660000|2020-12-09 07:24:20|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607498670000|2020-12-09 07:24:30|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|3
1607498680000|2020-12-09 07:24:40|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607498690000|2020-12-09 07:24:50|7755.6|7745.6|7755.9|7745.9|7755.9|7745.9|7755.6|7745.6|2
1607498720000|2020-12-09 07:25:20|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607498740000|2020-12-09 07:25:40|7755.9|7745.9|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|6
1607498750000|2020-12-09 07:25:50|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|4
1607498770000|2020-12-09 07:26:10|7755.4|7745.4|7755|7745|7755.4|7745.4|7755|7745|2
1607498780000|2020-12-09 07:26:20|7754.9|7744.9|7753.6|7743.6|7754.9|7744.9|7753.6|7743.6|6
1607498820000|2020-12-09 07:27:00|7754.1|7744.1|7754.1|7744.1|7755.1|7745.1|7753.6|7743.6|7
1607498850000|2020-12-09 07:27:30|7754.6|7744.6|7759.1|7749.1|7759.1|7749.1|7754.6|7744.6|2
1607498860000|2020-12-09 07:27:40|7759.4|7749.4|7759.9|7749.9|7759.9|7749.9|7759.4|7749.4|3
1607498880000|2020-12-09 07:28:00|7759.4|7749.4|7757.4|7747.4|7759.4|7749.4|7757.1|7747.1|5
1607498890000|2020-12-09 07:28:10|7757.6|7747.6|7758.4|7748.4|7758.4|7748.4|7757.6|7747.6|2
1607498900000|2020-12-09 07:28:20|7758.5|7748.5|7758.6|7748.6|7758.6|7748.6|7758.5|7748.5|2
1607498910000|2020-12-09 07:28:30|7758.9|7748.9|7759.6|7749.6|7759.6|7749.6|7758.9|7748.9|2
1607498920000|2020-12-09 07:28:40|7759.9|7749.9|7760.9|7750.9|7760.9|7750.9|7759.6|7749.6|6
1607498930000|2020-12-09 07:28:50|7761.4|7751.4|7762.1|7752.1|7762.1|7752.1|7761.4|7751.4|3
1607498940000|2020-12-09 07:29:00|7761.9|7751.9|7762.4|7752.4|7762.6|7752.6|7761.6|7751.6|5
1607498950000|2020-12-09 07:29:10|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7762.1|7752.1|2
1607498960000|2020-12-09 07:29:20|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7762.1|7752.1|2
1607498970000|2020-12-09 07:29:30|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607498990000|2020-12-09 07:29:50|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7761.4|7751.4|5
1607499000000|2020-12-09 07:30:00|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|3
1607499010000|2020-12-09 07:30:10|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607499030000|2020-12-09 07:30:30|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607499040000|2020-12-09 07:30:40|7761.9|7751.9|7762.5|7752.5|7762.5|7752.5|7761.9|7751.9|4
1607499060000|2020-12-09 07:31:00|7762.3|7752.3|7762.4|7752.4|7762.4|7752.4|7762.3|7752.3|2
1607499070000|2020-12-09 07:31:10|7762.3|7752.3|7762.3|7752.3|7762.3|7752.3|7762.3|7752.3|1
1607499090000|2020-12-09 07:31:30|7762.6|7752.6|7762.9|7752.9|7764|7754|7762.6|7752.6|7
1607499100000|2020-12-09 07:31:40|7763.1|7753.1|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|3
1607499110000|2020-12-09 07:31:50|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|3
1607499120000|2020-12-09 07:32:00|7760.6|7750.6|7760.4|7750.4|7760.6|7750.6|7760.4|7750.4|2
1607499130000|2020-12-09 07:32:10|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607499140000|2020-12-09 07:32:20|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|8
1607499150000|2020-12-09 07:32:30|7758.4|7748.4|7758.5|7748.5|7758.5|7748.5|7758.4|7748.4|2
1607499160000|2020-12-09 07:32:40|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|2
1607499170000|2020-12-09 07:32:50|7758.4|7748.4|7758.5|7748.5|7758.6|7748.6|7758.1|7748.1|6
1607499180000|2020-12-09 07:33:00|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|2
1607499190000|2020-12-09 07:33:10|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.6|7747.6|2
1607499220000|2020-12-09 07:33:40|7757|7747|7757|7747|7757|7747|7757|7747|1
1607499230000|2020-12-09 07:33:50|7756.8|7746.8|7756.6|7746.6|7756.8|7746.8|7756.6|7746.6|2
1607499240000|2020-12-09 07:34:00|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|1
1607499250000|2020-12-09 07:34:10|7757|7747|7756.6|7746.6|7757|7747|7756.6|7746.6|3
1607499260000|2020-12-09 07:34:20|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607499280000|2020-12-09 07:34:40|7756.6|7746.6|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|3
1607499290000|2020-12-09 07:34:50|7756.9|7746.9|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|3
1607499300000|2020-12-09 07:35:00|7756.6|7746.6|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|3
1607499310000|2020-12-09 07:35:10|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607499320000|2020-12-09 07:35:20|7757.1|7747.1|7757|7747|7757.1|7747.1|7756.8|7746.8|3
1607499330000|2020-12-09 07:35:30|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|7756.8|7746.8|1
1607499340000|2020-12-09 07:35:40|7756.4|7746.4|7755.4|7745.4|7756.4|7746.4|7755.4|7745.4|2
1607499360000|2020-12-09 07:36:00|7755.1|7745.1|7753.6|7743.6|7755.1|7745.1|7753.6|7743.6|3
1607499370000|2020-12-09 07:36:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|3
1607499380000|2020-12-09 07:36:20|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|2
1607499390000|2020-12-09 07:36:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607499430000|2020-12-09 07:37:10|7751.9|7741.9|7750.6|7740.6|7751.9|7741.9|7750.6|7740.6|6
1607499440000|2020-12-09 07:37:20|7750.4|7740.4|7749.4|7739.4|7750.4|7740.4|7749.1|7739.1|3
1607499450000|2020-12-09 07:37:30|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.4|7738.4|6
1607499460000|2020-12-09 07:37:40|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.3|7738.3|5
1607499480000|2020-12-09 07:38:00|7749|7739|7749.3|7739.3|7749.8|7739.8|7748.9|7738.9|11
1607499490000|2020-12-09 07:38:10|7749.4|7739.4|7749.5|7739.5|7749.8|7739.8|7749.3|7739.3|5
1607499500000|2020-12-09 07:38:20|7749.3|7739.3|7748.9|7738.9|7749.3|7739.3|7748.9|7738.9|3
1607499510000|2020-12-09 07:38:30|7748.6|7738.6|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|2
1607499520000|2020-12-09 07:38:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607499530000|2020-12-09 07:38:50|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607499540000|2020-12-09 07:39:00|7746.9|7736.9|7745.9|7735.9|7746.9|7736.9|7745.9|7735.9|6
1607499550000|2020-12-09 07:39:10|7745.8|7735.8|7745.9|7735.9|7745.9|7735.9|7745.8|7735.8|2
1607499560000|2020-12-09 07:39:20|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607499570000|2020-12-09 07:39:30|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|4
1607499580000|2020-12-09 07:39:40|7746.5|7736.5|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|3
1607499600000|2020-12-09 07:40:00|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|4
1607499620000|2020-12-09 07:40:20|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607499630000|2020-12-09 07:40:30|7745.8|7735.8|7745.1|7735.1|7746.1|7736.1|7745.1|7735.1|4
1607499640000|2020-12-09 07:40:40|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607499650000|2020-12-09 07:40:50|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607499660000|2020-12-09 07:41:00|7744.9|7734.9|7746.4|7736.4|7746.4|7736.4|7744.9|7734.9|5
1607499670000|2020-12-09 07:41:10|7746.6|7736.6|7747.9|7737.9|7748.4|7738.4|7746.6|7736.6|7
1607499680000|2020-12-09 07:41:20|7748.1|7738.1|7747.1|7737.1|7748.4|7738.4|7746.4|7736.4|7
1607499690000|2020-12-09 07:41:30|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607499700000|2020-12-09 07:41:40|7747|7737|7748|7738|7748.1|7738.1|7747|7737|5
1607499710000|2020-12-09 07:41:50|7747.9|7737.9|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|7
1607499720000|2020-12-09 07:42:00|7747.8|7737.8|7747.6|7737.6|7747.8|7737.8|7747.4|7737.4|4
1607499730000|2020-12-09 07:42:10|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|4
1607499740000|2020-12-09 07:42:20|7748.4|7738.4|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|3
1607499750000|2020-12-09 07:42:30|7748.1|7738.1|7748.9|7738.9|7749.4|7739.4|7748.1|7738.1|5
1607499760000|2020-12-09 07:42:40|7749.1|7739.1|7749.8|7739.8|7749.8|7739.8|7749.1|7739.1|4
1607499770000|2020-12-09 07:42:50|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607499780000|2020-12-09 07:43:00|7750.1|7740.1|7749.5|7739.5|7750.1|7740.1|7749.5|7739.5|4
1607499790000|2020-12-09 07:43:10|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|2
1607499800000|2020-12-09 07:43:20|7748.9|7738.9|7749.6|7739.6|7749.9|7739.9|7748.9|7738.9|5
1607499810000|2020-12-09 07:43:30|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|3
1607499820000|2020-12-09 07:43:40|7750.6|7740.6|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|3
1607499830000|2020-12-09 07:43:50|7751.1|7741.1|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|5
1607499840000|2020-12-09 07:44:00|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607499850000|2020-12-09 07:44:10|7753.1|7743.1|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|3
1607499860000|2020-12-09 07:44:20|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|2
1607499870000|2020-12-09 07:44:30|7753.1|7743.1|7749.9|7739.9|7753.1|7743.1|7749.9|7739.9|7
1607499880000|2020-12-09 07:44:40|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607499900000|2020-12-09 07:45:00|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607499910000|2020-12-09 07:45:10|7750.1|7740.1|7750.9|7740.9|7751.1|7741.1|7750.1|7740.1|5
1607499920000|2020-12-09 07:45:20|7751|7741|7750.8|7740.8|7751|7741|7750.8|7740.8|2
1607499930000|2020-12-09 07:45:30|7750.5|7740.5|7749.8|7739.8|7750.5|7740.5|7749.8|7739.8|2
1607499950000|2020-12-09 07:45:50|7750.4|7740.4|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|5
1607499960000|2020-12-09 07:46:00|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607499980000|2020-12-09 07:46:20|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607499990000|2020-12-09 07:46:30|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|4
1607500000000|2020-12-09 07:46:40|7750.1|7740.1|7752.4|7742.4|7752.4|7742.4|7750.1|7740.1|3
1607500010000|2020-12-09 07:46:50|7752.6|7742.6|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|2
1607500020000|2020-12-09 07:47:00|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|1
1607500030000|2020-12-09 07:47:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607500050000|2020-12-09 07:47:30|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|3
1607500060000|2020-12-09 07:47:40|7754.4|7744.4|7753.4|7743.4|7754.5|7744.5|7753.4|7743.4|4
1607500070000|2020-12-09 07:47:50|7753.6|7743.6|7753.1|7743.1|7753.9|7743.9|7752.9|7742.9|8
1607500080000|2020-12-09 07:48:00|7753|7743|7753.9|7743.9|7753.9|7743.9|7752.9|7742.9|4
1607500100000|2020-12-09 07:48:20|7754.3|7744.3|7753.9|7743.9|7754.3|7744.3|7753.9|7743.9|3
1607500110000|2020-12-09 07:48:30|7754.1|7744.1|7753.9|7743.9|7754.4|7744.4|7753.9|7743.9|3
1607500130000|2020-12-09 07:48:50|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607500140000|2020-12-09 07:49:00|7753.6|7743.6|7753.3|7743.3|7754.1|7744.1|7753.3|7743.3|5
1607500150000|2020-12-09 07:49:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607500160000|2020-12-09 07:49:20|7753.3|7743.3|7751.9|7741.9|7753.3|7743.3|7751.9|7741.9|3
1607500170000|2020-12-09 07:49:30|7751.6|7741.6|7750.4|7740.4|7751.6|7741.6|7750.4|7740.4|4
1607500180000|2020-12-09 07:49:40|7750.6|7740.6|7749.4|7739.4|7751.3|7741.3|7749.4|7739.4|8
1607500190000|2020-12-09 07:49:50|7749.3|7739.3|7749.1|7739.1|7749.3|7739.3|7749.1|7739.1|2
1607500200000|2020-12-09 07:50:00|7748.9|7738.9|7747.6|7737.6|7748.9|7738.9|7747.4|7737.4|7
1607500210000|2020-12-09 07:50:10|7747.5|7737.5|7747.5|7737.5|7747.6|7737.6|7747.1|7737.1|5
1607500220000|2020-12-09 07:50:20|7747.4|7737.4|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|4
1607500240000|2020-12-09 07:50:40|7745.9|7735.9|7745|7735|7745.9|7735.9|7745|7735|2
1607500250000|2020-12-09 07:50:50|7744.9|7734.9|7746.4|7736.4|7746.6|7736.6|7744.9|7734.9|6
1607500260000|2020-12-09 07:51:00|7746.3|7736.3|7744.9|7734.9|7746.3|7736.3|7744.9|7734.9|4
1607500270000|2020-12-09 07:51:10|7744.1|7734.1|7744.5|7734.5|7744.5|7734.5|7744.1|7734.1|4
1607500280000|2020-12-09 07:51:20|7744.3|7734.3|7742.6|7732.6|7744.3|7734.3|7742.5|7732.5|7
1607500290000|2020-12-09 07:51:30|7742.9|7732.9|7744.1|7734.1|7744.6|7734.6|7742.9|7732.9|9
1607500300000|2020-12-09 07:51:40|7744.4|7734.4|7745.6|7735.6|7745.9|7735.9|7744.4|7734.4|8
1607500310000|2020-12-09 07:51:50|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607500320000|2020-12-09 07:52:00|7746.6|7736.6|7748.9|7738.9|7748.9|7738.9|7746.6|7736.6|5
1607500330000|2020-12-09 07:52:10|7749.1|7739.1|7751.4|7741.4|7751.4|7741.4|7748.6|7738.6|6
1607500340000|2020-12-09 07:52:20|7749.9|7739.9|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|2
1607500350000|2020-12-09 07:52:30|7749.4|7739.4|7751.8|7741.8|7752.1|7742.1|7749.4|7739.4|5
1607500360000|2020-12-09 07:52:40|7751.9|7741.9|7752.1|7742.1|7752.4|7742.4|7751.8|7741.8|7
1607500370000|2020-12-09 07:52:50|7752.4|7742.4|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|4
1607500380000|2020-12-09 07:53:00|7753.1|7743.1|7751.9|7741.9|7753.1|7743.1|7751.9|7741.9|4
1607500390000|2020-12-09 07:53:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7750.4|7740.4|8
1607500420000|2020-12-09 07:53:40|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607500440000|2020-12-09 07:54:00|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607500450000|2020-12-09 07:54:10|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607500460000|2020-12-09 07:54:20|7750.4|7740.4|7750.3|7740.3|7750.4|7740.4|7750.3|7740.3|2
1607500490000|2020-12-09 07:54:50|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607500510000|2020-12-09 07:55:10|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|2
1607500520000|2020-12-09 07:55:20|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607500530000|2020-12-09 07:55:30|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|2
1607500540000|2020-12-09 07:55:40|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.9|7737.9|3
1607500550000|2020-12-09 07:55:50|7747.6|7737.6|7747.1|7737.1|7747.6|7737.6|7747.1|7737.1|2
1607500560000|2020-12-09 07:56:00|7746.9|7736.9|7745.9|7735.9|7746.9|7736.9|7745.9|7735.9|2
1607500580000|2020-12-09 07:56:20|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607500590000|2020-12-09 07:56:30|7745.9|7735.9|7744.1|7734.1|7745.9|7735.9|7744.1|7734.1|4
1607500600000|2020-12-09 07:56:40|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607500610000|2020-12-09 07:56:50|7744.6|7734.6|7745.4|7735.4|7745.9|7735.9|7744.6|7734.6|6
1607500620000|2020-12-09 07:57:00|7745.1|7735.1|7744.1|7734.1|7745.1|7735.1|7744.1|7734.1|2
1607500630000|2020-12-09 07:57:10|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607500650000|2020-12-09 07:57:30|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.6|7733.6|3
1607500680000|2020-12-09 07:58:00|7744.1|7734.1|7745.4|7735.4|7745.6|7735.6|7744.1|7734.1|7
1607500690000|2020-12-09 07:58:10|7745.6|7735.6|7743.1|7733.1|7745.6|7735.6|7743.1|7733.1|4
1607500700000|2020-12-09 07:58:20|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7742.4|7732.4|5
1607500710000|2020-12-09 07:58:30|7743.9|7733.9|7745.4|7735.4|7745.4|7735.4|7743.9|7733.9|2
1607500730000|2020-12-09 07:58:50|7745.1|7735.1|7744.1|7734.1|7745.1|7735.1|7744.1|7734.1|2
1607500750000|2020-12-09 07:59:10|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|4
1607500770000|2020-12-09 07:59:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607500780000|2020-12-09 07:59:40|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607500790000|2020-12-09 07:59:50|7743.9|7733.9|7747.1|7737.1|7747.4|7737.4|7743.9|7733.9|9
1607500800000|2020-12-09 08:00:00|7748.9|7738.9|7742.9|7732.9|7749.4|7739.4|7742.9|7732.9|14
1607500810000|2020-12-09 08:00:10|7743.1|7733.1|7746.6|7736.6|7746.6|7736.6|7743.1|7733.1|5
1607500820000|2020-12-09 08:00:20|7746.9|7736.9|7749.9|7739.9|7750.4|7740.4|7746.9|7736.9|8
1607500830000|2020-12-09 08:00:30|7749.6|7739.6|7751.4|7741.4|7751.6|7741.6|7748.9|7738.9|11
1607500840000|2020-12-09 08:00:40|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7751.1|7741.1|8
1607500850000|2020-12-09 08:00:50|7752.6|7742.6|7750.6|7740.6|7752.6|7742.6|7750.6|7740.6|3
1607500860000|2020-12-09 08:01:00|7750.9|7740.9|7754.1|7744.1|7754.1|7744.1|7750.9|7740.9|12
1607500870000|2020-12-09 08:01:10|7753.9|7743.9|7752.6|7742.6|7753.9|7743.9|7752.1|7742.1|14
1607500880000|2020-12-09 08:01:20|7752.9|7742.9|7753.4|7743.4|7753.9|7743.9|7752.6|7742.6|10
1607500890000|2020-12-09 08:01:30|7753.1|7743.1|7753.6|7743.6|7754.1|7744.1|7752.6|7742.6|6
1607500900000|2020-12-09 08:01:40|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|3
1607500910000|2020-12-09 08:01:50|7753.1|7743.1|7756.6|7746.6|7756.9|7746.9|7753.1|7743.1|8
1607500920000|2020-12-09 08:02:00|7756.4|7746.4|7758.9|7748.9|7758.9|7748.9|7754.4|7744.4|14
1607500930000|2020-12-09 08:02:10|7758.6|7748.6|7756.6|7746.6|7758.6|7748.6|7756.6|7746.6|10
1607500940000|2020-12-09 08:02:20|7756.4|7746.4|7755.9|7745.9|7756.6|7746.6|7755.9|7745.9|5
1607500950000|2020-12-09 08:02:30|7756.1|7746.1|7755.6|7745.6|7757.4|7747.4|7755.6|7745.6|11
1607500960000|2020-12-09 08:02:40|7755.4|7745.4|7753.9|7743.9|7755.4|7745.4|7753.9|7743.9|13
1607500970000|2020-12-09 08:02:50|7753.6|7743.6|7752.4|7742.4|7753.6|7743.6|7752.4|7742.4|7
1607500980000|2020-12-09 08:03:00|7752.6|7742.6|7750.6|7740.6|7752.6|7742.6|7750.4|7740.4|9
1607500990000|2020-12-09 08:03:10|7750.9|7740.9|7749.6|7739.6|7750.9|7740.9|7749.4|7739.4|10
1607501000000|2020-12-09 08:03:20|7749.9|7739.9|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|4
1607501010000|2020-12-09 08:03:30|7749.1|7739.1|7750.6|7740.6|7750.6|7740.6|7749.1|7739.1|5
1607501020000|2020-12-09 08:03:40|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|2
1607501030000|2020-12-09 08:03:50|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.9|7739.9|3
1607501040000|2020-12-09 08:04:00|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|7
1607501050000|2020-12-09 08:04:10|7750.1|7740.1|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|3
1607501060000|2020-12-09 08:04:20|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|6
1607501070000|2020-12-09 08:04:30|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|2
1607501080000|2020-12-09 08:04:40|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607501090000|2020-12-09 08:04:50|7749.4|7739.4|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|5
1607501100000|2020-12-09 08:05:00|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|7
1607501110000|2020-12-09 08:05:10|7748.9|7738.9|7745.6|7735.6|7748.9|7738.9|7745.1|7735.1|13
1607501120000|2020-12-09 08:05:20|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.9|7733.9|5
1607501130000|2020-12-09 08:05:30|7744.4|7734.4|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|7
1607501140000|2020-12-09 08:05:40|7744.1|7734.1|7745.6|7735.6|7746.1|7736.1|7743.6|7733.6|11
1607501150000|2020-12-09 08:05:50|7745.4|7735.4|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|9
1607501160000|2020-12-09 08:06:00|7745.6|7735.6|7743.6|7733.6|7746.9|7736.9|7743.6|7733.6|10
1607501170000|2020-12-09 08:06:10|7743.4|7733.4|7743.4|7733.4|7745.4|7735.4|7743.1|7733.1|10
1607501180000|2020-12-09 08:06:20|7743.1|7733.1|7742.1|7732.1|7743.4|7733.4|7742.1|7732.1|3
1607501190000|2020-12-09 08:06:30|7742.6|7732.6|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|7
1607501200000|2020-12-09 08:06:40|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7742.4|7732.4|7
1607501210000|2020-12-09 08:06:50|7743.4|7733.4|7742.9|7732.9|7743.4|7733.4|7742.4|7732.4|6
1607501220000|2020-12-09 08:07:00|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607501230000|2020-12-09 08:07:10|7743.1|7733.1|7745.4|7735.4|7745.6|7735.6|7743.1|7733.1|12
1607501240000|2020-12-09 08:07:20|7745.1|7735.1|7746.4|7736.4|7746.4|7736.4|7744.1|7734.1|12
1607501250000|2020-12-09 08:07:30|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607501260000|2020-12-09 08:07:40|7747.1|7737.1|7747.1|7737.1|7747.6|7737.6|7747.1|7737.1|7
1607501270000|2020-12-09 08:07:50|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|3
1607501280000|2020-12-09 08:08:00|7745.9|7735.9|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|5
1607501290000|2020-12-09 08:08:10|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|3
1607501300000|2020-12-09 08:08:20|7746.1|7736.1|7749.1|7739.1|7749.1|7739.1|7746.1|7736.1|7
1607501310000|2020-12-09 08:08:30|7748.6|7738.6|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|10
1607501320000|2020-12-09 08:08:40|7747.6|7737.6|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|4
1607501330000|2020-12-09 08:08:50|7748.1|7738.1|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|4
1607501340000|2020-12-09 08:09:00|7748.4|7738.4|7746.1|7736.1|7748.6|7738.6|7746.1|7736.1|6
1607501350000|2020-12-09 08:09:10|7746.4|7736.4|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|3
1607501360000|2020-12-09 08:09:20|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.4|7735.4|7
1607501370000|2020-12-09 08:09:30|7745.9|7735.9|7749.1|7739.1|7749.1|7739.1|7745.1|7735.1|9
1607501380000|2020-12-09 08:09:40|7749.4|7739.4|7749.6|7739.6|7750.1|7740.1|7749.1|7739.1|9
1607501390000|2020-12-09 08:09:50|7749.9|7739.9|7750.1|7740.1|7750.6|7740.6|7749.6|7739.6|12
1607501400000|2020-12-09 08:10:00|7750.4|7740.4|7750.9|7740.9|7751.1|7741.1|7750.4|7740.4|8
1607501410000|2020-12-09 08:10:10|7751.1|7741.1|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|4
1607501420000|2020-12-09 08:10:20|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7750.1|7740.1|4
1607501430000|2020-12-09 08:10:30|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7750.9|7740.9|9
1607501440000|2020-12-09 08:10:40|7752.4|7742.4|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|4
1607501450000|2020-12-09 08:10:50|7751.9|7741.9|7752.6|7742.6|7752.9|7742.9|7751.9|7741.9|5
1607501460000|2020-12-09 08:11:00|7752.4|7742.4|7750.4|7740.4|7752.4|7742.4|7750.4|7740.4|7
1607501470000|2020-12-09 08:11:10|7750.6|7740.6|7752.1|7742.1|7752.6|7742.6|7750.6|7740.6|8
1607501480000|2020-12-09 08:11:20|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|3
1607501490000|2020-12-09 08:11:30|7751.4|7741.4|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|3
1607501500000|2020-12-09 08:11:40|7751.6|7741.6|7752.9|7742.9|7752.9|7742.9|7751.6|7741.6|6
1607501510000|2020-12-09 08:11:50|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|5
1607501520000|2020-12-09 08:12:00|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607501530000|2020-12-09 08:12:10|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|4
1607501540000|2020-12-09 08:12:20|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607501550000|2020-12-09 08:12:30|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7747.6|7737.6|6
1607501560000|2020-12-09 08:12:40|7749.9|7739.9|7751.6|7741.6|7752.4|7742.4|7749.9|7739.9|5
1607501590000|2020-12-09 08:13:10|7751.9|7741.9|7752.1|7742.1|7752.6|7742.6|7751.6|7741.6|7
1607501600000|2020-12-09 08:13:20|7752.4|7742.4|7752.4|7742.4|7753.1|7743.1|7752.1|7742.1|6
1607501610000|2020-12-09 08:13:30|7752.6|7742.6|7752.6|7742.6|7754.1|7744.1|7752.6|7742.6|6
1607501620000|2020-12-09 08:13:40|7752.4|7742.4|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|4
1607501630000|2020-12-09 08:13:50|7753.6|7743.6|7755.1|7745.1|7755.1|7745.1|7753.6|7743.6|7
1607501640000|2020-12-09 08:14:00|7754.9|7744.9|7755.1|7745.1|7755.1|7745.1|7754.9|7744.9|4
1607501650000|2020-12-09 08:14:10|7754.9|7744.9|7753.9|7743.9|7754.9|7744.9|7753.4|7743.4|7
1607501660000|2020-12-09 08:14:20|7754.1|7744.1|7754.6|7744.6|7754.6|7744.6|7754.1|7744.1|3
1607501670000|2020-12-09 08:14:30|7754.9|7744.9|7756.1|7746.1|7756.1|7746.1|7754.9|7744.9|7
1607501680000|2020-12-09 08:14:40|7756.4|7746.4|7755.9|7745.9|7756.4|7746.4|7755.9|7745.9|4
1607501690000|2020-12-09 08:14:50|7755.6|7745.6|7753.6|7743.6|7755.6|7745.6|7753.6|7743.6|6
1607501700000|2020-12-09 08:15:00|7753.1|7743.1|7752.6|7742.6|7753.1|7743.1|7752.1|7742.1|5
1607501710000|2020-12-09 08:15:10|7752.9|7742.9|7752.9|7742.9|7753.6|7743.6|7752.9|7742.9|6
1607501730000|2020-12-09 08:15:30|7753.1|7743.1|7754.4|7744.4|7755.1|7745.1|7753.1|7743.1|5
1607501740000|2020-12-09 08:15:40|7754.6|7744.6|7753.1|7743.1|7754.6|7744.6|7752.4|7742.4|10
1607501750000|2020-12-09 08:15:50|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7752.9|7742.9|9
1607501760000|2020-12-09 08:16:00|7754.1|7744.1|7752.9|7742.9|7754.4|7744.4|7752.9|7742.9|9
1607501770000|2020-12-09 08:16:10|7753.1|7743.1|7753.4|7743.4|7753.6|7743.6|7753.1|7743.1|6
1607501780000|2020-12-09 08:16:20|7754.1|7744.1|7759.4|7749.4|7759.4|7749.4|7754.1|7744.1|11
1607501790000|2020-12-09 08:16:30|7759.9|7749.9|7761.9|7751.9|7761.9|7751.9|7759.1|7749.1|17
1607501800000|2020-12-09 08:16:40|7761.6|7751.6|7763.6|7753.6|7763.6|7753.6|7761.6|7751.6|7
1607501810000|2020-12-09 08:16:50|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.6|7752.6|9
1607501820000|2020-12-09 08:17:00|7763.4|7753.4|7768.9|7758.9|7768.9|7758.9|7763.4|7753.4|23
1607501830000|2020-12-09 08:17:10|7769.1|7759.1|7765.6|7755.6|7769.1|7759.1|7765.1|7755.1|8
1607501840000|2020-12-09 08:17:20|7765.9|7755.9|7768.9|7758.9|7769.6|7759.6|7765.4|7755.4|21
1607501850000|2020-12-09 08:17:30|7768.6|7758.6|7769.9|7759.9|7769.9|7759.9|7768.6|7758.6|5
1607501860000|2020-12-09 08:17:40|7769.6|7759.6|7771.1|7761.1|7771.4|7761.4|7768.6|7758.6|12
1607501870000|2020-12-09 08:17:50|7771.4|7761.4|7771.9|7761.9|7772.9|7762.9|7771.1|7761.1|17
1607501880000|2020-12-09 08:18:00|7772.1|7762.1|7771.9|7761.9|7772.6|7762.6|7771.4|7761.4|12
1607501890000|2020-12-09 08:18:10|7771.6|7761.6|7769.6|7759.6|7771.9|7761.9|7769.6|7759.6|7
1607501900000|2020-12-09 08:18:20|7769.9|7759.9|7771.4|7761.4|7771.6|7761.6|7769.1|7759.1|11
1607501910000|2020-12-09 08:18:30|7771.1|7761.1|7767.9|7757.9|7771.1|7761.1|7767.6|7757.6|13
1607501920000|2020-12-09 08:18:40|7767.6|7757.6|7770.4|7760.4|7770.9|7760.9|7767.6|7757.6|4
1607501930000|2020-12-09 08:18:50|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.1|7760.1|8
1607501940000|2020-12-09 08:19:00|7770.4|7760.4|7770.4|7760.4|7770.9|7760.9|7770.1|7760.1|8
1607501950000|2020-12-09 08:19:10|7770.9|7760.9|7771.9|7761.9|7772.4|7762.4|7770.9|7760.9|11
1607501960000|2020-12-09 08:19:20|7771.6|7761.6|7773.4|7763.4|7773.4|7763.4|7771.6|7761.6|3
1607501970000|2020-12-09 08:19:30|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.1|7762.1|10
1607501980000|2020-12-09 08:19:40|7772.9|7762.9|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|8
1607501990000|2020-12-09 08:19:50|7773.6|7763.6|7774.4|7764.4|7774.9|7764.9|7773.4|7763.4|9
1607502000000|2020-12-09 08:20:00|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.4|7763.4|9
1607502010000|2020-12-09 08:20:10|7774.1|7764.1|7771.9|7761.9|7774.4|7764.4|7771.9|7761.9|9
1607502020000|2020-12-09 08:20:20|7772.1|7762.1|7773.9|7763.9|7774.4|7764.4|7772.1|7762.1|14
1607502030000|2020-12-09 08:20:30|7773.6|7763.6|7771.1|7761.1|7773.6|7763.6|7771.1|7761.1|12
1607502040000|2020-12-09 08:20:40|7771.4|7761.4|7769.4|7759.4|7771.6|7761.6|7768.9|7758.9|10
1607502050000|2020-12-09 08:20:50|7768.9|7758.9|7766.4|7756.4|7768.9|7758.9|7765.9|7755.9|18
1607502060000|2020-12-09 08:21:00|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7764.6|7754.6|9
1607502070000|2020-12-09 08:21:10|7766.1|7756.1|7766.4|7756.4|7767.6|7757.6|7765.1|7755.1|16
1607502080000|2020-12-09 08:21:20|7766.1|7756.1|7767.4|7757.4|7768.6|7758.6|7764.9|7754.9|8
1607502090000|2020-12-09 08:21:30|7767.6|7757.6|7764.9|7754.9|7768.1|7758.1|7764.9|7754.9|9
1607502100000|2020-12-09 08:21:40|7764.6|7754.6|7762.6|7752.6|7764.6|7754.6|7762.4|7752.4|12
1607502110000|2020-12-09 08:21:50|7762.4|7752.4|7762.1|7752.1|7762.6|7752.6|7761.6|7751.6|7
1607502120000|2020-12-09 08:22:00|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7761.4|7751.4|12
1607502130000|2020-12-09 08:22:10|7763.1|7753.1|7763.1|7753.1|7763.9|7753.9|7762.6|7752.6|9
1607502140000|2020-12-09 08:22:20|7763.4|7753.4|7762.4|7752.4|7763.9|7753.9|7761.9|7751.9|20
1607502150000|2020-12-09 08:22:30|7761.9|7751.9|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|7
1607502160000|2020-12-09 08:22:40|7760.6|7750.6|7760.9|7750.9|7761.6|7751.6|7760.6|7750.6|7
1607502170000|2020-12-09 08:22:50|7761.1|7751.1|7761.9|7751.9|7761.9|7751.9|7761.1|7751.1|4
1607502180000|2020-12-09 08:23:00|7762.1|7752.1|7761.9|7751.9|7762.4|7752.4|7761.1|7751.1|7
1607502190000|2020-12-09 08:23:10|7762.1|7752.1|7763.6|7753.6|7763.6|7753.6|7762.1|7752.1|7
1607502200000|2020-12-09 08:23:20|7763.4|7753.4|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|5
1607502210000|2020-12-09 08:23:30|7762.9|7752.9|7762.1|7752.1|7762.9|7752.9|7761.6|7751.6|10
1607502220000|2020-12-09 08:23:40|7761.6|7751.6|7763.1|7753.1|7763.1|7753.1|7761.1|7751.1|7
1607502230000|2020-12-09 08:23:50|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7761.6|7751.6|8
1607502240000|2020-12-09 08:24:00|7762.9|7752.9|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|7
1607502250000|2020-12-09 08:24:10|7762.6|7752.6|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|7
1607502260000|2020-12-09 08:24:20|7763.1|7753.1|7766.4|7756.4|7766.4|7756.4|7763.1|7753.1|11
1607502270000|2020-12-09 08:24:30|7766.9|7756.9|7763.6|7753.6|7767.4|7757.4|7763.6|7753.6|16
1607502280000|2020-12-09 08:24:40|7763.4|7753.4|7762.6|7752.6|7764.1|7754.1|7762.6|7752.6|7
1607502290000|2020-12-09 08:24:50|7762.1|7752.1|7761.4|7751.4|7762.6|7752.6|7761.1|7751.1|10
1607502300000|2020-12-09 08:25:00|7762.1|7752.1|7762.6|7752.6|7762.9|7752.9|7761.9|7751.9|8
1607502310000|2020-12-09 08:25:10|7762.9|7752.9|7763.4|7753.4|7763.9|7753.9|7762.4|7752.4|8
1607502320000|2020-12-09 08:25:20|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|5
1607502330000|2020-12-09 08:25:30|7763.4|7753.4|7763.1|7753.1|7763.6|7753.6|7762.9|7752.9|6
1607502340000|2020-12-09 08:25:40|7763.4|7753.4|7765.4|7755.4|7765.4|7755.4|7763.4|7753.4|7
1607502350000|2020-12-09 08:25:50|7764.6|7754.6|7764.9|7754.9|7765.1|7755.1|7763.6|7753.6|8
1607502360000|2020-12-09 08:26:00|7765.1|7755.1|7763.6|7753.6|7765.1|7755.1|7763.6|7753.6|9
1607502370000|2020-12-09 08:26:10|7763.9|7753.9|7764.6|7754.6|7765.1|7755.1|7763.9|7753.9|6
1607502380000|2020-12-09 08:26:20|7764.9|7754.9|7767.1|7757.1|7767.1|7757.1|7764.6|7754.6|14
1607502390000|2020-12-09 08:26:30|7766.9|7756.9|7766.9|7756.9|7767.1|7757.1|7766.9|7756.9|5
1607502400000|2020-12-09 08:26:40|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7766.4|7756.4|9
1607502410000|2020-12-09 08:26:50|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.1|7757.1|3
1607502420000|2020-12-09 08:27:00|7767.1|7757.1|7766.6|7756.6|7768.1|7758.1|7766.6|7756.6|12
1607502430000|2020-12-09 08:27:10|7764.9|7754.9|7768.6|7758.6|7769.4|7759.4|7764.9|7754.9|11
1607502440000|2020-12-09 08:27:20|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.1|7758.1|13
1607502450000|2020-12-09 08:27:30|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.1|7759.1|10
1607502460000|2020-12-09 08:27:40|7768.6|7758.6|7766.9|7756.9|7769.1|7759.1|7766.4|7756.4|16
1607502470000|2020-12-09 08:27:50|7766.6|7756.6|7764.9|7754.9|7766.6|7756.6|7764.6|7754.6|8
1607502480000|2020-12-09 08:28:00|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7764.6|7754.6|4
1607502490000|2020-12-09 08:28:10|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.6|7754.6|5
1607502500000|2020-12-09 08:28:20|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|2
1607502510000|2020-12-09 08:28:30|7764.4|7754.4|7763.9|7753.9|7765.1|7755.1|7763.6|7753.6|10
1607502520000|2020-12-09 08:28:40|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|3
1607502530000|2020-12-09 08:28:50|7762.6|7752.6|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|2
1607502540000|2020-12-09 08:29:00|7762.9|7752.9|7762.1|7752.1|7762.9|7752.9|7761.9|7751.9|5
1607502550000|2020-12-09 08:29:10|7762.4|7752.4|7762.1|7752.1|7762.9|7752.9|7761.9|7751.9|5
1607502560000|2020-12-09 08:29:20|7762.4|7752.4|7762.6|7752.6|7762.9|7752.9|7762.4|7752.4|4
1607502570000|2020-12-09 08:29:30|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7761.9|7751.9|8
1607502580000|2020-12-09 08:29:40|7762.4|7752.4|7766.9|7756.9|7766.9|7756.9|7762.4|7752.4|5
1607502590000|2020-12-09 08:29:50|7765.9|7755.9|7763.6|7753.6|7765.9|7755.9|7763.6|7753.6|4
1607502600000|2020-12-09 08:30:00|7764.4|7754.4|7766.1|7756.1|7766.1|7756.1|7764.1|7754.1|9
1607502610000|2020-12-09 08:30:10|7766.4|7756.4|7768.4|7758.4|7768.4|7758.4|7766.1|7756.1|7
1607502620000|2020-12-09 08:30:20|7768.1|7758.1|7767.4|7757.4|7768.1|7758.1|7767.4|7757.4|5
1607502630000|2020-12-09 08:30:30|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7765.1|7755.1|11
1607502640000|2020-12-09 08:30:40|7765.9|7755.9|7763.9|7753.9|7765.9|7755.9|7763.6|7753.6|8
1607502650000|2020-12-09 08:30:50|7763.6|7753.6|7764.4|7754.4|7764.4|7754.4|7763.1|7753.1|6
1607502660000|2020-12-09 08:31:00|7764.6|7754.6|7763.1|7753.1|7765.1|7755.1|7763.1|7753.1|8
1607502670000|2020-12-09 08:31:10|7762.9|7752.9|7762.1|7752.1|7762.9|7752.9|7761.9|7751.9|6
1607502680000|2020-12-09 08:31:20|7762.4|7752.4|7763.1|7753.1|7763.1|7753.1|7762.4|7752.4|8
1607502690000|2020-12-09 08:31:30|7762.9|7752.9|7761.1|7751.1|7763.4|7753.4|7761.1|7751.1|7
1607502700000|2020-12-09 08:31:40|7760.6|7750.6|7759.9|7749.9|7760.9|7750.9|7759.9|7749.9|14
1607502710000|2020-12-09 08:31:50|7759.6|7749.6|7759.4|7749.4|7760.1|7750.1|7758.9|7748.9|10
1607502720000|2020-12-09 08:32:00|7758.9|7748.9|7758.6|7748.6|7759.1|7749.1|7758.1|7748.1|10
1607502730000|2020-12-09 08:32:10|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7757.9|7747.9|4
1607502740000|2020-12-09 08:32:20|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607502750000|2020-12-09 08:32:30|7758.1|7748.1|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|2
1607502760000|2020-12-09 08:32:40|7758.1|7748.1|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|6
1607502770000|2020-12-09 08:32:50|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7756.6|7746.6|9
1607502780000|2020-12-09 08:33:00|7757.4|7747.4|7757.1|7747.1|7758.6|7748.6|7757.1|7747.1|10
1607502790000|2020-12-09 08:33:10|7757.6|7747.6|7757.4|7747.4|7758.1|7748.1|7756.6|7746.6|8
1607502800000|2020-12-09 08:33:20|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1607502810000|2020-12-09 08:33:30|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|3
1607502820000|2020-12-09 08:33:40|7755.9|7745.9|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|4
1607502830000|2020-12-09 08:33:50|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1607502840000|2020-12-09 08:34:00|7757.1|7747.1|7755.6|7745.6|7757.6|7747.6|7755.6|7745.6|9
1607502850000|2020-12-09 08:34:10|7755.9|7745.9|7757.4|7747.4|7758.4|7748.4|7755.9|7745.9|10
1607502860000|2020-12-09 08:34:20|7757.6|7747.6|7761.1|7751.1|7761.1|7751.1|7757.6|7747.6|6
1607502870000|2020-12-09 08:34:30|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1607502880000|2020-12-09 08:34:40|7760.9|7750.9|7761.6|7751.6|7761.9|7751.9|7760.9|7750.9|3
1607502890000|2020-12-09 08:34:50|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7760.4|7750.4|2
1607502900000|2020-12-09 08:35:00|7759.9|7749.9|7760.6|7750.6|7760.6|7750.6|7759.9|7749.9|2
1607502910000|2020-12-09 08:35:10|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.1|7750.1|3
1607502920000|2020-12-09 08:35:20|7760.6|7750.6|7760.4|7750.4|7760.9|7750.9|7760.4|7750.4|7
1607502930000|2020-12-09 08:35:30|7760.6|7750.6|7758.4|7748.4|7760.6|7750.6|7758.1|7748.1|12
1607502940000|2020-12-09 08:35:40|7758.1|7748.1|7758.4|7748.4|7758.6|7748.6|7757.4|7747.4|8
1607502950000|2020-12-09 08:35:50|7758.6|7748.6|7759.4|7749.4|7759.4|7749.4|7758.6|7748.6|8
1607502960000|2020-12-09 08:36:00|7759.1|7749.1|7760.4|7750.4|7760.4|7750.4|7759.1|7749.1|5
1607502970000|2020-12-09 08:36:10|7760.6|7750.6|7761.6|7751.6|7761.6|7751.6|7760.6|7750.6|9
1607502980000|2020-12-09 08:36:20|7761.9|7751.9|7760.4|7750.4|7762.1|7752.1|7760.4|7750.4|7
1607502990000|2020-12-09 08:36:30|7760.1|7750.1|7759.6|7749.6|7760.1|7750.1|7758.9|7748.9|6
1607503000000|2020-12-09 08:36:40|7760.1|7750.1|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|2
1607503010000|2020-12-09 08:36:50|7761.1|7751.1|7761.6|7751.6|7762.1|7752.1|7761.1|7751.1|5
1607503020000|2020-12-09 08:37:00|7762.1|7752.1|7762.6|7752.6|7762.9|7752.9|7762.1|7752.1|7
1607503030000|2020-12-09 08:37:10|7762.4|7752.4|7760.9|7750.9|7762.4|7752.4|7760.9|7750.9|2
1607503040000|2020-12-09 08:37:20|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|2
1607503050000|2020-12-09 08:37:30|7761.6|7751.6|7762.9|7752.9|7762.9|7752.9|7761.6|7751.6|3
1607503060000|2020-12-09 08:37:40|7763.1|7753.1|7764.6|7754.6|7764.6|7754.6|7763.1|7753.1|6
1607503070000|2020-12-09 08:37:50|7764.1|7754.1|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|3
1607503080000|2020-12-09 08:38:00|7763.9|7753.9|7762.9|7752.9|7763.9|7753.9|7762.1|7752.1|5
1607503100000|2020-12-09 08:38:20|7763.1|7753.1|7763.4|7753.4|7763.6|7753.6|7762.9|7752.9|11
1607503110000|2020-12-09 08:38:30|7763.1|7753.1|7764.6|7754.6|7764.6|7754.6|7763.1|7753.1|3
1607503120000|2020-12-09 08:38:40|7764.9|7754.9|7766.4|7756.4|7766.6|7756.6|7764.9|7754.9|4
1607503130000|2020-12-09 08:38:50|7765.6|7755.6|7769.1|7759.1|7769.1|7759.1|7765.6|7755.6|2
1607503140000|2020-12-09 08:39:00|7768.9|7758.9|7768.6|7758.6|7769.6|7759.6|7768.1|7758.1|9
1607503150000|2020-12-09 08:39:10|7768.4|7758.4|7768.4|7758.4|7768.6|7758.6|7767.9|7757.9|7
1607503160000|2020-12-09 08:39:20|7767.9|7757.9|7769.1|7759.1|7769.1|7759.1|7767.9|7757.9|5
1607503170000|2020-12-09 08:39:30|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1607503180000|2020-12-09 08:39:40|7768.9|7758.9|7770.6|7760.6|7771.6|7761.6|7768.9|7758.9|6
1607503190000|2020-12-09 08:39:50|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|3
1607503200000|2020-12-09 08:40:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1607503210000|2020-12-09 08:40:10|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7769.6|7759.6|6
1607503220000|2020-12-09 08:40:20|7769.9|7759.9|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|3
1607503230000|2020-12-09 08:40:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|5
1607503240000|2020-12-09 08:40:40|7771.6|7761.6|7773.4|7763.4|7773.9|7763.9|7771.6|7761.6|9
1607503250000|2020-12-09 08:40:50|7773.1|7763.1|7771.9|7761.9|7773.1|7763.1|7771.9|7761.9|5
1607503260000|2020-12-09 08:41:00|7771.4|7761.4|7773.1|7763.1|7773.1|7763.1|7771.4|7761.4|6
1607503270000|2020-12-09 08:41:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1607503300000|2020-12-09 08:41:40|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1607503320000|2020-12-09 08:42:00|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1607503340000|2020-12-09 08:42:20|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.6|7761.6|3
1607503350000|2020-12-09 08:42:30|7771.6|7761.6|7773.6|7763.6|7773.6|7763.6|7771.6|7761.6|5
1607503360000|2020-12-09 08:42:40|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607503370000|2020-12-09 08:42:50|7774.6|7764.6|7773.6|7763.6|7774.6|7764.6|7773.6|7763.6|6
1607503380000|2020-12-09 08:43:00|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7772.9|7762.9|5
1607503390000|2020-12-09 08:43:10|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|6
1607503400000|2020-12-09 08:43:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607503410000|2020-12-09 08:43:30|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|5
1607503420000|2020-12-09 08:43:40|7775.1|7765.1|7775.4|7765.4|7776.1|7766.1|7775.1|7765.1|4
1607503430000|2020-12-09 08:43:50|7775.1|7765.1|7772.9|7762.9|7775.1|7765.1|7772.9|7762.9|3
1607503440000|2020-12-09 08:44:00|7772.6|7762.6|7772.4|7762.4|7772.9|7762.9|7772.1|7762.1|9
1607503450000|2020-12-09 08:44:10|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7771.9|7761.9|4
1607503460000|2020-12-09 08:44:20|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7771.1|7761.1|4
1607503470000|2020-12-09 08:44:30|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|4
1607503480000|2020-12-09 08:44:40|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|2
1607503490000|2020-12-09 08:44:50|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|2
1607503500000|2020-12-09 08:45:00|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|4
1607503520000|2020-12-09 08:45:20|7772.4|7762.4|7771.1|7761.1|7772.4|7762.4|7770.9|7760.9|5
1607503530000|2020-12-09 08:45:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1607503550000|2020-12-09 08:45:50|7770.6|7760.6|7771.4|7761.4|7771.4|7761.4|7770.6|7760.6|2
1607503560000|2020-12-09 08:46:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1607503580000|2020-12-09 08:46:20|7771.9|7761.9|7772.4|7762.4|7772.6|7762.6|7771.9|7761.9|3
1607503590000|2020-12-09 08:46:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1607503600000|2020-12-09 08:46:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|3
1607503610000|2020-12-09 08:46:50|7772.1|7762.1|7773.1|7763.1|7773.4|7763.4|7772.1|7762.1|7
1607503620000|2020-12-09 08:47:00|7773.4|7763.4|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|7
1607503630000|2020-12-09 08:47:10|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.1|7761.1|4
1607503640000|2020-12-09 08:47:20|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1607503690000|2020-12-09 08:48:10|7771.6|7761.6|7766.9|7756.9|7771.6|7761.6|7766.9|7756.9|5
1607503700000|2020-12-09 08:48:20|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1607503720000|2020-12-09 08:48:40|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.6|7756.6|6
1607503740000|2020-12-09 08:49:00|7767.4|7757.4|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|4
1607503750000|2020-12-09 08:49:10|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|2
1607503770000|2020-12-09 08:49:30|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607503780000|2020-12-09 08:49:40|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607503790000|2020-12-09 08:49:50|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7764.1|7754.1|4
1607503800000|2020-12-09 08:50:00|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.4|7755.4|5
1607503810000|2020-12-09 08:50:10|7765.9|7755.9|7765.4|7755.4|7766.4|7756.4|7764.6|7754.6|8
1607503820000|2020-12-09 08:50:20|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|3
1607503830000|2020-12-09 08:50:30|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7765.6|7755.6|7
1607503840000|2020-12-09 08:50:40|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|3
1607503850000|2020-12-09 08:50:50|7765.9|7755.9|7766.6|7756.6|7766.6|7756.6|7765.9|7755.9|4
1607503870000|2020-12-09 08:51:10|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|2
1607503880000|2020-12-09 08:51:20|7766.4|7756.4|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|5
1607503890000|2020-12-09 08:51:30|7765.4|7755.4|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|8
1607503900000|2020-12-09 08:51:40|7766.4|7756.4|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|4
1607503910000|2020-12-09 08:51:50|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|3
1607503920000|2020-12-09 08:52:00|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|3
1607503930000|2020-12-09 08:52:10|7766.6|7756.6|7765.6|7755.6|7767.1|7757.1|7765.6|7755.6|7
1607503940000|2020-12-09 08:52:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607503950000|2020-12-09 08:52:30|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.1|7755.1|7
1607503970000|2020-12-09 08:52:50|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607503990000|2020-12-09 08:53:10|7765.9|7755.9|7766.1|7756.1|7766.6|7756.6|7765.9|7755.9|4
1607504000000|2020-12-09 08:53:20|7765.6|7755.6|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|5
1607504010000|2020-12-09 08:53:30|7766.4|7756.4|7766.6|7756.6|7766.9|7756.9|7766.4|7756.4|4
1607504020000|2020-12-09 08:53:40|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|5
1607504030000|2020-12-09 08:53:50|7766.1|7756.1|7766.4|7756.4|7766.6|7756.6|7765.9|7755.9|7
1607504040000|2020-12-09 08:54:00|7766.6|7756.6|7768.4|7758.4|7768.4|7758.4|7766.6|7756.6|2
1607504050000|2020-12-09 08:54:10|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1607504060000|2020-12-09 08:54:20|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|2
1607504070000|2020-12-09 08:54:30|7768.6|7758.6|7770.1|7760.1|7770.1|7760.1|7768.6|7758.6|4
1607504080000|2020-12-09 08:54:40|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.6|7759.6|5
1607504090000|2020-12-09 08:54:50|7770.1|7760.1|7769.1|7759.1|7770.6|7760.6|7769.1|7759.1|5
1607504100000|2020-12-09 08:55:00|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607504130000|2020-12-09 08:55:30|7769.9|7759.9|7770.4|7760.4|7771.1|7761.1|7769.9|7759.9|8
1607504140000|2020-12-09 08:55:40|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|5
1607504150000|2020-12-09 08:55:50|7771.1|7761.1|7771.6|7761.6|7771.9|7761.9|7771.1|7761.1|4
1607504170000|2020-12-09 08:56:10|7771.9|7761.9|7772.5|7762.5|7772.5|7762.5|7771.6|7761.6|5
1607504180000|2020-12-09 08:56:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1607504190000|2020-12-09 08:56:30|7771.4|7761.4|7770.4|7760.4|7771.4|7761.4|7770.4|7760.4|2
1607504200000|2020-12-09 08:56:40|7770.1|7760.1|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|2
1607504210000|2020-12-09 08:56:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607504220000|2020-12-09 08:57:00|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.4|7762.4|4
1607504230000|2020-12-09 08:57:10|7772.9|7762.9|7774.6|7764.6|7774.6|7764.6|7772.9|7762.9|7
1607504240000|2020-12-09 08:57:20|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|3
1607504260000|2020-12-09 08:57:40|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607504270000|2020-12-09 08:57:50|7774.4|7764.4|7775.1|7765.1|7775.1|7765.1|7774.4|7764.4|4
1607504280000|2020-12-09 08:58:00|7775.4|7765.4|7775.1|7765.1|7775.6|7765.6|7774.4|7764.4|10
1607504290000|2020-12-09 08:58:10|7774.9|7764.9|7775.4|7765.4|7775.6|7765.6|7774.9|7764.9|5
1607504300000|2020-12-09 08:58:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|3
1607504310000|2020-12-09 08:58:30|7775.4|7765.4|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|3
1607504320000|2020-12-09 08:58:40|7775.6|7765.6|7774.6|7764.6|7775.9|7765.9|7774.6|7764.6|4
1607504330000|2020-12-09 08:58:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607504340000|2020-12-09 08:59:00|7774.1|7764.1|7775.4|7765.4|7775.6|7765.6|7773.6|7763.6|10
1607504350000|2020-12-09 08:59:10|7775.1|7765.1|7775.4|7765.4|7775.6|7765.6|7775.1|7765.1|4
1607504360000|2020-12-09 08:59:20|7775.6|7765.6|7774.9|7764.9|7775.6|7765.6|7774.9|7764.9|3
1607504380000|2020-12-09 08:59:40|7775.4|7765.4|7774.6|7764.6|7775.6|7765.6|7774.6|7764.6|7
1607504390000|2020-12-09 08:59:50|7774.4|7764.4|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|3
1607504420000|2020-12-09 09:00:20|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|6
1607504430000|2020-12-09 09:00:30|7773.1|7763.1|7774.6|7764.6|7774.6|7764.6|7773.1|7763.1|3
1607504440000|2020-12-09 09:00:40|7774.9|7764.9|7775.4|7765.4|7775.4|7765.4|7774.9|7764.9|3
1607504450000|2020-12-09 09:00:50|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1607504460000|2020-12-09 09:01:00|7774.9|7764.9|7774.1|7764.1|7775.4|7765.4|7774.1|7764.1|9
1607504470000|2020-12-09 09:01:10|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|3
1607504480000|2020-12-09 09:01:20|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|4
1607504490000|2020-12-09 09:01:30|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|2
1607504500000|2020-12-09 09:01:40|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607504510000|2020-12-09 09:01:50|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607504520000|2020-12-09 09:02:00|7774.4|7764.4|7774.6|7764.6|7774.9|7764.9|7774.4|7764.4|5
1607504530000|2020-12-09 09:02:10|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1607504550000|2020-12-09 09:02:30|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|3
1607504570000|2020-12-09 09:02:50|7773.4|7763.4|7771.9|7761.9|7773.4|7763.4|7771.9|7761.9|2
1607504580000|2020-12-09 09:03:00|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7771.1|7761.1|4
1607504590000|2020-12-09 09:03:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607504600000|2020-12-09 09:03:20|7770.6|7760.6|7769.4|7759.4|7770.6|7760.6|7769.4|7759.4|2
1607504610000|2020-12-09 09:03:30|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|2
1607504620000|2020-12-09 09:03:40|7768.9|7758.9|7767.1|7757.1|7768.9|7758.9|7766.9|7756.9|8
1607504630000|2020-12-09 09:03:50|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|7
1607504640000|2020-12-09 09:04:00|7768.1|7758.1|7768.6|7758.6|7769.1|7759.1|7768.1|7758.1|5
1607504650000|2020-12-09 09:04:10|7768.9|7758.9|7768.9|7758.9|7769.1|7759.1|7768.6|7758.6|5
1607504660000|2020-12-09 09:04:20|7769.1|7759.1|7767.1|7757.1|7769.1|7759.1|7767.1|7757.1|5
1607504670000|2020-12-09 09:04:30|7766.9|7756.9|7768.1|7758.1|7768.4|7758.4|7766.9|7756.9|5
1607504680000|2020-12-09 09:04:40|7768.4|7758.4|7768.6|7758.6|7769.1|7759.1|7768.1|7758.1|7
1607504690000|2020-12-09 09:04:50|7768.9|7758.9|7769.4|7759.4|7770.1|7760.1|7768.9|7758.9|5
1607504700000|2020-12-09 09:05:00|7769.6|7759.6|7770.1|7760.1|7770.6|7760.6|7769.6|7759.6|6
1607504710000|2020-12-09 09:05:10|7769.9|7759.9|7769.1|7759.1|7769.9|7759.9|7769.1|7759.1|3
1607504720000|2020-12-09 09:05:20|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1607504730000|2020-12-09 09:05:30|7768.9|7758.9|7765.9|7755.9|7768.9|7758.9|7765.9|7755.9|12
1607504740000|2020-12-09 09:05:40|7766.1|7756.1|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|6
1607504750000|2020-12-09 09:05:50|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|2
1607504760000|2020-12-09 09:06:00|7764.4|7754.4|7761.6|7751.6|7764.4|7754.4|7761.6|7751.6|8
1607504770000|2020-12-09 09:06:10|7761.4|7751.4|7762.1|7752.1|7762.4|7752.4|7761.4|7751.4|9
1607504790000|2020-12-09 09:06:30|7761.9|7751.9|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|5
1607504800000|2020-12-09 09:06:40|7760.9|7750.9|7759.6|7749.6|7760.9|7750.9|7759.4|7749.4|5
1607504810000|2020-12-09 09:06:50|7759.9|7749.9|7760.6|7750.6|7760.9|7750.9|7759.9|7749.9|4
1607504820000|2020-12-09 09:07:00|7760.4|7750.4|7759.1|7749.1|7760.4|7750.4|7759.1|7749.1|7
1607504830000|2020-12-09 09:07:10|7759.4|7749.4|7760.4|7750.4|7760.6|7750.6|7759.1|7749.1|10
1607504840000|2020-12-09 09:07:20|7760.1|7750.1|7760.9|7750.9|7760.9|7750.9|7760.1|7750.1|8
1607504850000|2020-12-09 09:07:30|7760.6|7750.6|7759.9|7749.9|7760.9|7750.9|7759.6|7749.6|11
1607504860000|2020-12-09 09:07:40|7759.6|7749.6|7759.6|7749.6|7760.1|7750.1|7759.4|7749.4|10
1607504870000|2020-12-09 09:07:50|7759.9|7749.9|7761.4|7751.4|7761.4|7751.4|7759.9|7749.9|2
1607504880000|2020-12-09 09:08:00|7761.1|7751.1|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|4
1607504890000|2020-12-09 09:08:10|7761.1|7751.1|7758.4|7748.4|7761.4|7751.4|7758.4|7748.4|10
1607504900000|2020-12-09 09:08:20|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|2
1607504910000|2020-12-09 09:08:30|7759.1|7749.1|7760.4|7750.4|7760.4|7750.4|7759.1|7749.1|6
1607504920000|2020-12-09 09:08:40|7760.1|7750.1|7759.4|7749.4|7760.1|7750.1|7759.1|7749.1|5
1607504930000|2020-12-09 09:08:50|7759.6|7749.6|7759.9|7749.9|7760.1|7750.1|7759.4|7749.4|4
1607504940000|2020-12-09 09:09:00|7760.1|7750.1|7758.4|7748.4|7760.4|7750.4|7758.4|7748.4|8
1607504950000|2020-12-09 09:09:10|7758.6|7748.6|7759.1|7749.1|7759.4|7749.4|7758.6|7748.6|4
1607504960000|2020-12-09 09:09:20|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|3
1607504970000|2020-12-09 09:09:30|7760.4|7750.4|7759.9|7749.9|7760.4|7750.4|7759.1|7749.1|6
1607504980000|2020-12-09 09:09:40|7760.1|7750.1|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|4
1607504990000|2020-12-09 09:09:50|7760.9|7750.9|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|4
1607505000000|2020-12-09 09:10:00|7760.1|7750.1|7760.6|7750.6|7761.4|7751.4|7760.1|7750.1|10
1607505010000|2020-12-09 09:10:10|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7758.9|7748.9|8
1607505020000|2020-12-09 09:10:20|7759.4|7749.4|7759.4|7749.4|7759.6|7749.6|7759.4|7749.4|3
1607505040000|2020-12-09 09:10:40|7759.6|7749.6|7757.4|7747.4|7759.9|7749.9|7756.6|7746.6|10
1607505050000|2020-12-09 09:10:50|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|5
1607505060000|2020-12-09 09:11:00|7759.1|7749.1|7759.1|7749.1|7759.6|7749.6|7759.1|7749.1|4
1607505070000|2020-12-09 09:11:10|7759.4|7749.4|7761.4|7751.4|7761.4|7751.4|7759.4|7749.4|11
1607505080000|2020-12-09 09:11:20|7761.1|7751.1|7761.4|7751.4|7761.6|7751.6|7760.6|7750.6|7
1607505090000|2020-12-09 09:11:30|7761.6|7751.6|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|4
1607505100000|2020-12-09 09:11:40|7762.6|7752.6|7764.1|7754.1|7764.1|7754.1|7762.6|7752.6|3
1607505110000|2020-12-09 09:11:50|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7762.4|7752.4|9
1607505120000|2020-12-09 09:12:00|7762.9|7752.9|7761.6|7751.6|7762.9|7752.9|7761.1|7751.1|5
1607505130000|2020-12-09 09:12:10|7761.4|7751.4|7761.4|7751.4|7761.6|7751.6|7761.1|7751.1|5
1607505140000|2020-12-09 09:12:20|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.1|7751.1|4
1607505150000|2020-12-09 09:12:30|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1607505170000|2020-12-09 09:12:50|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.6|7750.6|2
1607505180000|2020-12-09 09:13:00|7760.6|7750.6|7758.4|7748.4|7760.6|7750.6|7758.4|7748.4|2
1607505190000|2020-12-09 09:13:10|7758.1|7748.1|7757.9|7747.9|7758.4|7748.4|7757.6|7747.6|5
1607505210000|2020-12-09 09:13:30|7758.1|7748.1|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|2
1607505220000|2020-12-09 09:13:40|7758.1|7748.1|7757.4|7747.4|7758.1|7748.1|7757.4|7747.4|3
1607505230000|2020-12-09 09:13:50|7757.6|7747.6|7758.1|7748.1|7759.1|7749.1|7757.6|7747.6|7
1607505240000|2020-12-09 09:14:00|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1607505250000|2020-12-09 09:14:10|7759.6|7749.6|7760.1|7750.1|7760.1|7750.1|7759.6|7749.6|4
1607505260000|2020-12-09 09:14:20|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1607505270000|2020-12-09 09:14:30|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1607505290000|2020-12-09 09:14:50|7760.4|7750.4|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|4
1607505300000|2020-12-09 09:15:00|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7760.1|7750.1|2
1607505310000|2020-12-09 09:15:10|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7760.1|7750.1|4
1607505320000|2020-12-09 09:15:20|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7760.1|7750.1|4
1607505330000|2020-12-09 09:15:30|7760.9|7750.9|7761.4|7751.4|7761.6|7751.6|7760.6|7750.6|5
1607505340000|2020-12-09 09:15:40|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|9
1607505350000|2020-12-09 09:15:50|7761.1|7751.1|7761.1|7751.1|7761.6|7751.6|7761.1|7751.1|6
1607505360000|2020-12-09 09:16:00|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607505370000|2020-12-09 09:16:10|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.1|7751.1|11
1607505380000|2020-12-09 09:16:20|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1607505390000|2020-12-09 09:16:30|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|2
1607505400000|2020-12-09 09:16:40|7760.6|7750.6|7761.4|7751.4|7761.4|7751.4|7760.4|7750.4|5
1607505410000|2020-12-09 09:16:50|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.6|7751.6|4
1607505420000|2020-12-09 09:17:00|7761.6|7751.6|7762.4|7752.4|7762.6|7752.6|7761.4|7751.4|8
1607505430000|2020-12-09 09:17:10|7762.6|7752.6|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|2
1607505440000|2020-12-09 09:17:20|7761.9|7751.9|7758.6|7748.6|7761.9|7751.9|7758.4|7748.4|4
1607505450000|2020-12-09 09:17:30|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1607505460000|2020-12-09 09:17:40|7759.9|7749.9|7760.4|7750.4|7760.6|7750.6|7759.9|7749.9|4
1607505470000|2020-12-09 09:17:50|7760.6|7750.6|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|8
1607505480000|2020-12-09 09:18:00|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|4
1607505490000|2020-12-09 09:18:10|7760.4|7750.4|7757.9|7747.9|7760.4|7750.4|7757.9|7747.9|3
1607505500000|2020-12-09 09:18:20|7757.6|7747.6|7756.4|7746.4|7757.6|7747.6|7756.4|7746.4|4
1607505510000|2020-12-09 09:18:30|7757.1|7747.1|7757.4|7747.4|7757.6|7747.6|7757.1|7747.1|6
1607505520000|2020-12-09 09:18:40|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|3
1607505530000|2020-12-09 09:18:50|7756.1|7746.1|7757.4|7747.4|7757.4|7747.4|7756.1|7746.1|4
1607505540000|2020-12-09 09:19:00|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|3
1607505550000|2020-12-09 09:19:10|7757.4|7747.4|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|3
1607505560000|2020-12-09 09:19:20|7758.6|7748.6|7759.6|7749.6|7759.6|7749.6|7758.6|7748.6|4
1607505570000|2020-12-09 09:19:30|7759.9|7749.9|7760.6|7750.6|7761.1|7751.1|7759.9|7749.9|7
1607505580000|2020-12-09 09:19:40|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|2
1607505590000|2020-12-09 09:19:50|7761.6|7751.6|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|3
1607505600000|2020-12-09 09:20:00|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607505630000|2020-12-09 09:20:30|7762.4|7752.4|7761.1|7751.1|7762.4|7752.4|7761.1|7751.1|3
1607505640000|2020-12-09 09:20:40|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1607505650000|2020-12-09 09:20:50|7761.1|7751.1|7761.6|7751.6|7761.9|7751.9|7761.1|7751.1|7
1607505660000|2020-12-09 09:21:00|7761.4|7751.4|7759.9|7749.9|7761.4|7751.4|7759.9|7749.9|2
1607505670000|2020-12-09 09:21:10|7760.1|7750.1|7761.1|7751.1|7761.1|7751.1|7760.1|7750.1|4
1607505690000|2020-12-09 09:21:30|7760.9|7750.9|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|4
1607505720000|2020-12-09 09:22:00|7761.1|7751.1|7762.4|7752.4|7762.9|7752.9|7761.1|7751.1|5
1607505730000|2020-12-09 09:22:10|7762.6|7752.6|7763.6|7753.6|7764.1|7754.1|7762.6|7752.6|3
1607505740000|2020-12-09 09:22:20|7763.9|7753.9|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|3
1607505750000|2020-12-09 09:22:30|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|4
1607505770000|2020-12-09 09:22:50|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.4|7752.4|3
1607505780000|2020-12-09 09:23:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7762.4|7752.4|5
1607505790000|2020-12-09 09:23:10|7764.1|7754.1|7765.1|7755.1|7765.4|7755.4|7764.1|7754.1|8
1607505800000|2020-12-09 09:23:20|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607505810000|2020-12-09 09:23:30|7765.4|7755.4|7764.6|7754.6|7765.4|7755.4|7764.6|7754.6|3
1607505840000|2020-12-09 09:24:00|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607505870000|2020-12-09 09:24:30|7764.6|7754.6|7766.6|7756.6|7766.6|7756.6|7764.6|7754.6|9
1607505880000|2020-12-09 09:24:40|7766.9|7756.9|7766.9|7756.9|7767.1|7757.1|7766.6|7756.6|9
1607505890000|2020-12-09 09:24:50|7767.1|7757.1|7767.6|7757.6|7767.9|7757.9|7766.6|7756.6|6
1607505900000|2020-12-09 09:25:00|7767.4|7757.4|7767.9|7757.9|7767.9|7757.9|7767.1|7757.1|4
1607505910000|2020-12-09 09:25:10|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1607505920000|2020-12-09 09:25:20|7768.4|7758.4|7768.1|7758.1|7768.4|7758.4|7768.1|7758.1|2
1607505930000|2020-12-09 09:25:30|7767.9|7757.9|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|5
1607505940000|2020-12-09 09:25:40|7766.6|7756.6|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|3
1607505950000|2020-12-09 09:25:50|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|3
1607505960000|2020-12-09 09:26:00|7765.4|7755.4|7762.1|7752.1|7765.4|7755.4|7762.1|7752.1|7
1607505970000|2020-12-09 09:26:10|7761.9|7751.9|7761.6|7751.6|7761.9|7751.9|7761.6|7751.6|2
1607505980000|2020-12-09 09:26:20|7761.4|7751.4|7761.6|7751.6|7762.1|7752.1|7761.4|7751.4|5
1607506000000|2020-12-09 09:26:40|7761.4|7751.4|7760.4|7750.4|7761.4|7751.4|7760.4|7750.4|7
1607506010000|2020-12-09 09:26:50|7760.6|7750.6|7760.6|7750.6|7761.1|7751.1|7760.4|7750.4|4
1607506020000|2020-12-09 09:27:00|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|4
1607506030000|2020-12-09 09:27:10|7760.9|7750.9|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|4
1607506040000|2020-12-09 09:27:20|7760.4|7750.4|7761.4|7751.4|7761.4|7751.4|7760.4|7750.4|7
1607506050000|2020-12-09 09:27:30|7760.9|7750.9|7761.6|7751.6|7762.1|7752.1|7760.9|7750.9|8
1607506060000|2020-12-09 09:27:40|7761.9|7751.9|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|8
1607506070000|2020-12-09 09:27:50|7761.6|7751.6|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|2
1607506080000|2020-12-09 09:28:00|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|2
1607506100000|2020-12-09 09:28:20|7761.9|7751.9|7761.9|7751.9|7762.4|7752.4|7761.9|7751.9|5
1607506110000|2020-12-09 09:28:30|7762.1|7752.1|7762.9|7752.9|7763.1|7753.1|7762.1|7752.1|8
1607506120000|2020-12-09 09:28:40|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607506130000|2020-12-09 09:28:50|7762.1|7752.1|7761.9|7751.9|7762.4|7752.4|7761.9|7751.9|6
1607506140000|2020-12-09 09:29:00|7762.1|7752.1|7761.9|7751.9|7762.1|7752.1|7761.9|7751.9|6
1607506150000|2020-12-09 09:29:10|7762.1|7752.1|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|3
1607506160000|2020-12-09 09:29:20|7761.1|7751.1|7760.1|7750.1|7761.1|7751.1|7760.1|7750.1|3
1607506170000|2020-12-09 09:29:30|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1607506180000|2020-12-09 09:29:40|7760.6|7750.6|7762.4|7752.4|7762.6|7752.6|7760.6|7750.6|9
1607506190000|2020-12-09 09:29:50|7762.6|7752.6|7763.4|7753.4|7763.6|7753.6|7762.4|7752.4|9
1607506200000|2020-12-09 09:30:00|7763.6|7753.6|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|3
1607506210000|2020-12-09 09:30:10|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607506220000|2020-12-09 09:30:20|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607506230000|2020-12-09 09:30:30|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607506240000|2020-12-09 09:30:40|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|3
1607506260000|2020-12-09 09:31:00|7763.4|7753.4|7765.4|7755.4|7765.9|7755.9|7763.4|7753.4|7
1607506270000|2020-12-09 09:31:10|7765.1|7755.1|7764.4|7754.4|7765.1|7755.1|7764.4|7754.4|3
1607506280000|2020-12-09 09:31:20|7764.6|7754.6|7765.4|7755.4|7765.4|7755.4|7764.6|7754.6|3
1607506290000|2020-12-09 09:31:30|7765.1|7755.1|7766.4|7756.4|7766.4|7756.4|7765.1|7755.1|4
1607506300000|2020-12-09 09:31:40|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.9|7755.9|4
1607506320000|2020-12-09 09:32:00|7766.1|7756.1|7767.1|7757.1|7767.1|7757.1|7766.1|7756.1|9
1607506330000|2020-12-09 09:32:10|7766.9|7756.9|7766.4|7756.4|7766.9|7756.9|7766.4|7756.4|3
1607506340000|2020-12-09 09:32:20|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|4
1607506350000|2020-12-09 09:32:30|7766.1|7756.1|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|4
1607506360000|2020-12-09 09:32:40|7765.9|7755.9|7765.9|7755.9|7766.4|7756.4|7765.9|7755.9|5
1607506370000|2020-12-09 09:32:50|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607506380000|2020-12-09 09:33:00|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607506390000|2020-12-09 09:33:10|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|4
1607506400000|2020-12-09 09:33:20|7766.1|7756.1|7767.1|7757.1|7767.1|7757.1|7766.1|7756.1|4
1607506420000|2020-12-09 09:33:40|7766.6|7756.6|7765.4|7755.4|7766.6|7756.6|7765.4|7755.4|4
1607506430000|2020-12-09 09:33:50|7765.1|7755.1|7763.9|7753.9|7765.1|7755.1|7763.9|7753.9|4
1607506440000|2020-12-09 09:34:00|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|3
1607506450000|2020-12-09 09:34:10|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1607506460000|2020-12-09 09:34:20|7763.6|7753.6|7763.9|7753.9|7765.1|7755.1|7763.6|7753.6|8
1607506470000|2020-12-09 09:34:30|7764.1|7754.1|7765.4|7755.4|7765.6|7755.6|7764.1|7754.1|6
1607506480000|2020-12-09 09:34:40|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|2
1607506490000|2020-12-09 09:34:50|7765.9|7755.9|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|6
1607506500000|2020-12-09 09:35:00|7765.1|7755.1|7766.1|7756.1|7766.1|7756.1|7765.1|7755.1|3
1607506510000|2020-12-09 09:35:10|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7765.1|7755.1|2
1607506520000|2020-12-09 09:35:20|7765.4|7755.4|7764.9|7754.9|7765.9|7755.9|7764.9|7754.9|6
1607506530000|2020-12-09 09:35:30|7764.6|7754.6|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|3
1607506540000|2020-12-09 09:35:40|7765.4|7755.4|7765.6|7755.6|7765.9|7755.9|7765.1|7755.1|7
1607506550000|2020-12-09 09:35:50|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607506560000|2020-12-09 09:36:00|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607506570000|2020-12-09 09:36:10|7765.9|7755.9|7766.1|7756.1|7766.6|7756.6|7765.6|7755.6|7
1607506580000|2020-12-09 09:36:20|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|5
1607506590000|2020-12-09 09:36:30|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|5
1607506600000|2020-12-09 09:36:40|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607506610000|2020-12-09 09:36:50|7765.4|7755.4|7764.4|7754.4|7765.4|7755.4|7764.4|7754.4|2
1607506620000|2020-12-09 09:37:00|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|4
1607506630000|2020-12-09 09:37:10|7764.6|7754.6|7765.4|7755.4|7765.4|7755.4|7764.6|7754.6|4
1607506640000|2020-12-09 09:37:20|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|2
1607506650000|2020-12-09 09:37:30|7766.1|7756.1|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|4
1607506660000|2020-12-09 09:37:40|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7764.9|7754.9|6
1607506670000|2020-12-09 09:37:50|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|3
1607506680000|2020-12-09 09:38:00|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|3
1607506690000|2020-12-09 09:38:10|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|5
1607506710000|2020-12-09 09:38:30|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607506730000|2020-12-09 09:38:50|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1607506740000|2020-12-09 09:39:00|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1607506750000|2020-12-09 09:39:10|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607506770000|2020-12-09 09:39:30|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|4
1607506780000|2020-12-09 09:39:40|7764.6|7754.6|7765.9|7755.9|7765.9|7755.9|7764.6|7754.6|3
1607506790000|2020-12-09 09:39:50|7765.6|7755.6|7764.6|7754.6|7765.6|7755.6|7764.6|7754.6|2
1607506800000|2020-12-09 09:40:00|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1607506810000|2020-12-09 09:40:10|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|3
1607506830000|2020-12-09 09:40:30|7764.9|7754.9|7765.4|7755.4|7765.4|7755.4|7764.6|7754.6|6
1607506840000|2020-12-09 09:40:40|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1607506850000|2020-12-09 09:40:50|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1607506860000|2020-12-09 09:41:00|7764.9|7754.9|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|3
1607506870000|2020-12-09 09:41:10|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|3
1607506880000|2020-12-09 09:41:20|7764.9|7754.9|7765.4|7755.4|7765.4|7755.4|7764.1|7754.1|6
1607506890000|2020-12-09 09:41:30|7765.1|7755.1|7763.9|7753.9|7765.6|7755.6|7763.9|7753.9|6
1607506900000|2020-12-09 09:41:40|7764.1|7754.1|7764.6|7754.6|7764.9|7754.9|7764.1|7754.1|5
1607506910000|2020-12-09 09:41:50|7764.9|7754.9|7766.6|7756.6|7766.9|7756.9|7764.9|7754.9|10
1607506920000|2020-12-09 09:42:00|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7765.9|7755.9|6
1607506930000|2020-12-09 09:42:10|7766.1|7756.1|7766.4|7756.4|7766.9|7756.9|7766.1|7756.1|8
1607506940000|2020-12-09 09:42:20|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|4
1607506980000|2020-12-09 09:43:00|7765.9|7755.9|7765.9|7755.9|7766.9|7756.9|7765.9|7755.9|5
1607506990000|2020-12-09 09:43:10|7765.6|7755.6|7765.6|7755.6|7766.6|7756.6|7765.4|7755.4|8
1607507000000|2020-12-09 09:43:20|7765.4|7755.4|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|3
1607507020000|2020-12-09 09:43:40|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1607507030000|2020-12-09 09:43:50|7766.1|7756.1|7764.4|7754.4|7766.6|7756.6|7764.4|7754.4|6
1607507040000|2020-12-09 09:44:00|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7764.6|7754.6|2
1607507050000|2020-12-09 09:44:10|7765.4|7755.4|7765.6|7755.6|7765.9|7755.9|7765.4|7755.4|4
1607507060000|2020-12-09 09:44:20|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1607507080000|2020-12-09 09:44:40|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607507090000|2020-12-09 09:44:50|7766.1|7756.1|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|6
1607507100000|2020-12-09 09:45:00|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1607507110000|2020-12-09 09:45:10|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|4
1607507120000|2020-12-09 09:45:20|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1607507130000|2020-12-09 09:45:30|7765.1|7755.1|7763.9|7753.9|7765.1|7755.1|7763.1|7753.1|7
1607507140000|2020-12-09 09:45:40|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1607507150000|2020-12-09 09:45:50|7764.4|7754.4|7765.6|7755.6|7765.6|7755.6|7764.4|7754.4|2
1607507160000|2020-12-09 09:46:00|7765.4|7755.4|7764.4|7754.4|7765.4|7755.4|7764.4|7754.4|8
1607507170000|2020-12-09 09:46:10|7764.1|7754.1|7762.6|7752.6|7764.1|7754.1|7762.6|7752.6|8
1607507180000|2020-12-09 09:46:20|7762.9|7752.9|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|5
1607507200000|2020-12-09 09:46:40|7762.4|7752.4|7761.1|7751.1|7762.4|7752.4|7761.1|7751.1|5
1607507220000|2020-12-09 09:47:00|7761.4|7751.4|7761.1|7751.1|7761.6|7751.6|7761.1|7751.1|4
1607507230000|2020-12-09 09:47:10|7761.4|7751.4|7762.4|7752.4|7762.4|7752.4|7761.4|7751.4|4
1607507240000|2020-12-09 09:47:20|7762.6|7752.6|7763.6|7753.6|7763.6|7753.6|7762.6|7752.6|4
1607507250000|2020-12-09 09:47:30|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|2
1607507260000|2020-12-09 09:47:40|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607507270000|2020-12-09 09:47:50|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.1|7753.1|5
1607507280000|2020-12-09 09:48:00|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1607507290000|2020-12-09 09:48:10|7764.1|7754.1|7764.4|7754.4|7764.6|7754.6|7764.1|7754.1|4
1607507300000|2020-12-09 09:48:20|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7764.6|7754.6|2
1607507310000|2020-12-09 09:48:30|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|2
1607507320000|2020-12-09 09:48:40|7764.4|7754.4|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|6
1607507330000|2020-12-09 09:48:50|7764.4|7754.4|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|5
1607507340000|2020-12-09 09:49:00|7764.4|7754.4|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|6
1607507350000|2020-12-09 09:49:10|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|3
1607507370000|2020-12-09 09:49:30|7763.9|7753.9|7764.1|7754.1|7764.4|7754.4|7763.6|7753.6|8
1607507390000|2020-12-09 09:49:50|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|3
1607507400000|2020-12-09 09:50:00|7764.9|7754.9|7766.1|7756.1|7766.4|7756.4|7764.9|7754.9|6
1607507410000|2020-12-09 09:50:10|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607507420000|2020-12-09 09:50:20|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1607507430000|2020-12-09 09:50:30|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607507440000|2020-12-09 09:50:40|7765.4|7755.4|7765.6|7755.6|7765.9|7755.9|7765.1|7755.1|7
1607507450000|2020-12-09 09:50:50|7765.4|7755.4|7765.4|7755.4|7765.6|7755.6|7765.1|7755.1|5
1607507460000|2020-12-09 09:51:00|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|3
1607507470000|2020-12-09 09:51:10|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607507480000|2020-12-09 09:51:20|7765.1|7755.1|7764.6|7754.6|7765.4|7755.4|7764.6|7754.6|4
1607507490000|2020-12-09 09:51:30|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7764.1|7754.1|2
1607507500000|2020-12-09 09:51:40|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|4
1607507510000|2020-12-09 09:51:50|7763.4|7753.4|7752.6|7742.6|7763.4|7753.4|7752.6|7742.6|8
1607507520000|2020-12-09 09:52:00|7752.9|7742.9|7752.9|7742.9|7753.4|7743.4|7752.6|7742.6|7
1607507530000|2020-12-09 09:52:10|7752.6|7742.6|7750.9|7740.9|7752.6|7742.6|7750.9|7740.9|5
1607507540000|2020-12-09 09:52:20|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|4
1607507550000|2020-12-09 09:52:30|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7751.1|7741.1|5
1607507560000|2020-12-09 09:52:40|7751.1|7741.1|7753.1|7743.1|7753.1|7743.1|7751.1|7741.1|11
1607507570000|2020-12-09 09:52:50|7753.4|7743.4|7752.1|7742.1|7753.4|7743.4|7751.6|7741.6|7
1607507580000|2020-12-09 09:53:00|7751.9|7741.9|7751.1|7741.1|7752.1|7742.1|7750.9|7740.9|6
1607507590000|2020-12-09 09:53:10|7751.4|7741.4|7753.4|7743.4|7753.4|7743.4|7751.4|7741.4|6
1607507600000|2020-12-09 09:53:20|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607507610000|2020-12-09 09:53:30|7753.4|7743.4|7754.1|7744.1|7755.1|7745.1|7753.4|7743.4|8
1607507620000|2020-12-09 09:53:40|7754.4|7744.4|7755.1|7745.1|7755.1|7745.1|7754.4|7744.4|2
1607507640000|2020-12-09 09:54:00|7755.4|7745.4|7755.1|7745.1|7756.1|7746.1|7755.1|7745.1|7
1607507650000|2020-12-09 09:54:10|7754.9|7744.9|7754.1|7744.1|7754.9|7744.9|7754.1|7744.1|2
1607507660000|2020-12-09 09:54:20|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|4
1607507670000|2020-12-09 09:54:30|7753.9|7743.9|7753.4|7743.4|7754.1|7744.1|7753.4|7743.4|4
1607507680000|2020-12-09 09:54:40|7753.6|7743.6|7751.1|7741.1|7754.1|7744.1|7751.1|7741.1|4
1607507690000|2020-12-09 09:54:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7750.6|7740.6|3
1607507700000|2020-12-09 09:55:00|7751.4|7741.4|7754.4|7744.4|7754.4|7744.4|7751.4|7741.4|7
1607507710000|2020-12-09 09:55:10|7754.6|7744.6|7753.9|7743.9|7755.9|7745.9|7753.9|7743.9|8
1607507720000|2020-12-09 09:55:20|7754.1|7744.1|7755.6|7745.6|7755.6|7745.6|7754.1|7744.1|5
1607507730000|2020-12-09 09:55:30|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.9|7745.9|7
1607507740000|2020-12-09 09:55:40|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|2
1607507750000|2020-12-09 09:55:50|7757.6|7747.6|7757.6|7747.6|7758.4|7748.4|7757.6|7747.6|5
1607507760000|2020-12-09 09:56:00|7757.9|7747.9|7757.4|7747.4|7758.1|7748.1|7757.4|7747.4|4
1607507770000|2020-12-09 09:56:10|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|5
1607507780000|2020-12-09 09:56:20|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607507800000|2020-12-09 09:56:40|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607507810000|2020-12-09 09:56:50|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.6|7745.6|3
1607507820000|2020-12-09 09:57:00|7756.1|7746.1|7754.9|7744.9|7756.1|7746.1|7754.9|7744.9|3
1607507830000|2020-12-09 09:57:10|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7755.1|7745.1|2
1607507840000|2020-12-09 09:57:20|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|2
1607507850000|2020-12-09 09:57:30|7755.9|7745.9|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|4
1607507860000|2020-12-09 09:57:40|7755.9|7745.9|7756.1|7746.1|7756.6|7746.6|7755.9|7745.9|5
1607507870000|2020-12-09 09:57:50|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|3
1607507880000|2020-12-09 09:58:00|7757.4|7747.4|7757.9|7747.9|7758.1|7748.1|7757.1|7747.1|5
1607507890000|2020-12-09 09:58:10|7758.1|7748.1|7757.9|7747.9|7758.4|7748.4|7757.6|7747.6|5
1607507900000|2020-12-09 09:58:20|7757.6|7747.6|7757.9|7747.9|7758.1|7748.1|7757.6|7747.6|6
1607507910000|2020-12-09 09:58:30|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607507920000|2020-12-09 09:58:40|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607507960000|2020-12-09 09:59:20|7758.4|7748.4|7759.1|7749.1|7759.1|7749.1|7758.4|7748.4|2
1607507970000|2020-12-09 09:59:30|7758.9|7748.9|7758.6|7748.6|7758.9|7748.9|7758.6|7748.6|2
1607507990000|2020-12-09 09:59:50|7758.4|7748.4|7757.4|7747.4|7758.4|7748.4|7757.4|7747.4|4
1607508000000|2020-12-09 10:00:00|7757.6|7747.6|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|2
1607508010000|2020-12-09 10:00:10|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|7
1607508020000|2020-12-09 10:00:20|7758.9|7748.9|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|3
1607508030000|2020-12-09 10:00:30|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|4
1607508040000|2020-12-09 10:00:40|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1607508050000|2020-12-09 10:00:50|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607508060000|2020-12-09 10:01:00|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607508080000|2020-12-09 10:01:20|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7757.9|7747.9|6
1607508090000|2020-12-09 10:01:30|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1607508110000|2020-12-09 10:01:50|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|3
1607508120000|2020-12-09 10:02:00|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|3
1607508130000|2020-12-09 10:02:10|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|3
1607508150000|2020-12-09 10:02:30|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1607508160000|2020-12-09 10:02:40|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|5
1607508170000|2020-12-09 10:02:50|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|3
1607508180000|2020-12-09 10:03:00|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|2
1607508200000|2020-12-09 10:03:20|7757.9|7747.9|7757.4|7747.4|7757.9|7747.9|7757.1|7747.1|3
1607508210000|2020-12-09 10:03:30|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7757.1|7747.1|3
1607508220000|2020-12-09 10:03:40|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|4
1607508230000|2020-12-09 10:03:50|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7756.1|7746.1|7
1607508240000|2020-12-09 10:04:00|7756.9|7746.9|7757.6|7747.6|7757.6|7747.6|7756.9|7746.9|4
1607508250000|2020-12-09 10:04:10|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.1|7747.1|3
1607508260000|2020-12-09 10:04:20|7757.6|7747.6|7756.6|7746.6|7757.6|7747.6|7756.4|7746.4|6
1607508270000|2020-12-09 10:04:30|7756.9|7746.9|7757.6|7747.6|7757.6|7747.6|7756.9|7746.9|2
1607508290000|2020-12-09 10:04:50|7757.9|7747.9|7756.6|7746.6|7757.9|7747.9|7756.4|7746.4|5
1607508300000|2020-12-09 10:05:00|7756.9|7746.9|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|5
1607508320000|2020-12-09 10:05:20|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.1|7745.1|6
1607508330000|2020-12-09 10:05:30|7755.4|7745.4|7755.1|7745.1|7755.6|7745.6|7755.1|7745.1|4
1607508340000|2020-12-09 10:05:40|7754.9|7744.9|7754.6|7744.6|7755.1|7745.1|7754.6|7744.6|8
1607508370000|2020-12-09 10:06:10|7754.4|7744.4|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|8
1607508380000|2020-12-09 10:06:20|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.9|7742.9|2
1607508390000|2020-12-09 10:06:30|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607508400000|2020-12-09 10:06:40|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607508410000|2020-12-09 10:06:50|7753.4|7743.4|7752.1|7742.1|7753.4|7743.4|7751.9|7741.9|3
1607508420000|2020-12-09 10:07:00|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7751.9|7741.9|6
1607508430000|2020-12-09 10:07:10|7753.4|7743.4|7754.9|7744.9|7754.9|7744.9|7753.4|7743.4|5
1607508440000|2020-12-09 10:07:20|7755.6|7745.6|7754.6|7744.6|7755.6|7745.6|7754.6|7744.6|3
1607508450000|2020-12-09 10:07:30|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7754.4|7744.4|2
1607508460000|2020-12-09 10:07:40|7754.9|7744.9|7755.6|7745.6|7755.6|7745.6|7754.9|7744.9|3
1607508470000|2020-12-09 10:07:50|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|7
1607508490000|2020-12-09 10:08:10|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|3
1607508500000|2020-12-09 10:08:20|7755.4|7745.4|7754.6|7744.6|7755.6|7745.6|7754.6|7744.6|6
1607508510000|2020-12-09 10:08:30|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1607508520000|2020-12-09 10:08:40|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607508540000|2020-12-09 10:09:00|7754.4|7744.4|7754.6|7744.6|7754.6|7744.6|7754.1|7744.1|6
1607508550000|2020-12-09 10:09:10|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607508560000|2020-12-09 10:09:20|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1607508570000|2020-12-09 10:09:30|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607508580000|2020-12-09 10:09:40|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607508590000|2020-12-09 10:09:50|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607508600000|2020-12-09 10:10:00|7754.1|7744.1|7755.4|7745.4|7755.6|7745.6|7753.9|7743.9|7
1607508610000|2020-12-09 10:10:10|7755.6|7745.6|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|3
1607508620000|2020-12-09 10:10:20|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607508630000|2020-12-09 10:10:30|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|2
1607508640000|2020-12-09 10:10:40|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.6|7744.6|2
1607508650000|2020-12-09 10:10:50|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|7
1607508660000|2020-12-09 10:11:00|7754.6|7744.6|7755.1|7745.1|7755.1|7745.1|7754.6|7744.6|3
1607508670000|2020-12-09 10:11:10|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|1
1607508690000|2020-12-09 10:11:30|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607508700000|2020-12-09 10:11:40|7755.4|7745.4|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|2
1607508710000|2020-12-09 10:11:50|7755.4|7745.4|7755.6|7745.6|7755.6|7745.6|7755.4|7745.4|2
1607508720000|2020-12-09 10:12:00|7755.4|7745.4|7754.4|7744.4|7755.4|7745.4|7754.4|7744.4|2
1607508740000|2020-12-09 10:12:20|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607508750000|2020-12-09 10:12:30|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607508760000|2020-12-09 10:12:40|7753.9|7743.9|7754.6|7744.6|7754.6|7744.6|7753.9|7743.9|5
1607508770000|2020-12-09 10:12:50|7754.4|7744.4|7754.6|7744.6|7755.4|7745.4|7754.1|7744.1|11
1607508780000|2020-12-09 10:13:00|7754.9|7744.9|7753.9|7743.9|7754.9|7744.9|7753.9|7743.9|4
1607508790000|2020-12-09 10:13:10|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|5
1607508800000|2020-12-09 10:13:20|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607508820000|2020-12-09 10:13:40|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.6|7742.6|3
1607508830000|2020-12-09 10:13:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607508840000|2020-12-09 10:14:00|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|2
1607508850000|2020-12-09 10:14:10|7753.4|7743.4|7752.9|7742.9|7753.4|7743.4|7752.9|7742.9|3
1607508860000|2020-12-09 10:14:20|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|6
1607508870000|2020-12-09 10:14:30|7752.9|7742.9|7753.9|7743.9|7753.9|7743.9|7752.9|7742.9|4
1607508880000|2020-12-09 10:14:40|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607508890000|2020-12-09 10:14:50|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607508900000|2020-12-09 10:15:00|7754.1|7744.1|7754.4|7744.4|7754.9|7744.9|7754.1|7744.1|6
1607508910000|2020-12-09 10:15:10|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607508920000|2020-12-09 10:15:20|7753.9|7743.9|7752.9|7742.9|7753.9|7743.9|7752.4|7742.4|5
1607508930000|2020-12-09 10:15:30|7753.1|7743.1|7752.9|7742.9|7753.6|7743.6|7752.9|7742.9|4
1607508940000|2020-12-09 10:15:40|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|3
1607508950000|2020-12-09 10:15:50|7752.4|7742.4|7751.9|7741.9|7752.6|7742.6|7751.6|7741.6|5
1607508960000|2020-12-09 10:16:00|7751.6|7741.6|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|2
1607508970000|2020-12-09 10:16:10|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607508980000|2020-12-09 10:16:20|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607509000000|2020-12-09 10:16:40|7750.9|7740.9|7752.9|7742.9|7753.1|7743.1|7750.9|7740.9|6
1607509010000|2020-12-09 10:16:50|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1607509020000|2020-12-09 10:17:00|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|3
1607509030000|2020-12-09 10:17:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607509050000|2020-12-09 10:17:30|7752.6|7742.6|7755.1|7745.1|7756.1|7746.1|7752.6|7742.6|6
1607509060000|2020-12-09 10:17:40|7755.6|7745.6|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|5
1607509070000|2020-12-09 10:17:50|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607509080000|2020-12-09 10:18:00|7754.1|7744.1|7753.4|7743.4|7754.1|7744.1|7753.4|7743.4|2
1607509090000|2020-12-09 10:18:10|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|2
1607509100000|2020-12-09 10:18:20|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|2
1607509110000|2020-12-09 10:18:30|7753.6|7743.6|7756.6|7746.6|7756.6|7746.6|7753.6|7743.6|3
1607509120000|2020-12-09 10:18:40|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|6
1607509130000|2020-12-09 10:18:50|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607509140000|2020-12-09 10:19:00|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|6
1607509160000|2020-12-09 10:19:20|7757.4|7747.4|7756.6|7746.6|7757.4|7747.4|7756.4|7746.4|4
1607509170000|2020-12-09 10:19:30|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607509190000|2020-12-09 10:19:50|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607509200000|2020-12-09 10:20:00|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607509210000|2020-12-09 10:20:10|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607509220000|2020-12-09 10:20:20|7755.4|7745.4|7756.4|7746.4|7756.4|7746.4|7755.4|7745.4|4
1607509230000|2020-12-09 10:20:30|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|2
1607509240000|2020-12-09 10:20:40|7756.9|7746.9|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|6
1607509250000|2020-12-09 10:20:50|7757.6|7747.6|7756.9|7746.9|7757.6|7747.6|7756.6|7746.6|5
1607509260000|2020-12-09 10:21:00|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|5
1607509270000|2020-12-09 10:21:10|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|2
1607509280000|2020-12-09 10:21:20|7757.4|7747.4|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|2
1607509290000|2020-12-09 10:21:30|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|3
1607509300000|2020-12-09 10:21:40|7757.1|7747.1|7757.4|7747.4|7757.4|7747.4|7756.9|7746.9|4
1607509310000|2020-12-09 10:21:50|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607509320000|2020-12-09 10:22:00|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607509330000|2020-12-09 10:22:10|7757.4|7747.4|7756.9|7746.9|7757.9|7747.9|7756.9|7746.9|8
1607509340000|2020-12-09 10:22:20|7757.1|7747.1|7757.4|7747.4|7757.9|7747.9|7757.1|7747.1|5
1607509350000|2020-12-09 10:22:30|7757.6|7747.6|7756.4|7746.4|7757.6|7747.6|7756.4|7746.4|6
1607509360000|2020-12-09 10:22:40|7756.1|7746.1|7759.6|7749.6|7759.6|7749.6|7756.1|7746.1|16
1607509370000|2020-12-09 10:22:50|7759.4|7749.4|7757.9|7747.9|7759.4|7749.4|7757.9|7747.9|7
1607509380000|2020-12-09 10:23:00|7758.4|7748.4|7759.4|7749.4|7759.6|7749.6|7758.4|7748.4|11
1607509390000|2020-12-09 10:23:10|7759.1|7749.1|7757.4|7747.4|7759.4|7749.4|7756.4|7746.4|10
1607509400000|2020-12-09 10:23:20|7756.9|7746.9|7757.1|7747.1|7757.4|7747.4|7756.4|7746.4|11
1607509410000|2020-12-09 10:23:30|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|2
1607509420000|2020-12-09 10:23:40|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|2
1607509430000|2020-12-09 10:23:50|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607509440000|2020-12-09 10:24:00|7758.4|7748.4|7758.1|7748.1|7758.4|7748.4|7758.1|7748.1|2
1607509450000|2020-12-09 10:24:10|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.4|7747.4|7
1607509460000|2020-12-09 10:24:20|7757.1|7747.1|7757.4|7747.4|7757.6|7747.6|7757.1|7747.1|5
1607509490000|2020-12-09 10:24:50|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.4|7746.4|4
1607509500000|2020-12-09 10:25:00|7757.1|7747.1|7758.1|7748.1|7758.1|7748.1|7757.1|7747.1|4
1607509510000|2020-12-09 10:25:10|7757.9|7747.9|7758.4|7748.4|7758.6|7748.6|7757.4|7747.4|7
1607509520000|2020-12-09 10:25:20|7758.9|7748.9|7761.4|7751.4|7761.4|7751.4|7758.9|7748.9|7
1607509530000|2020-12-09 10:25:30|7761.6|7751.6|7759.9|7749.9|7761.6|7751.6|7759.6|7749.6|8
1607509540000|2020-12-09 10:25:40|7760.1|7750.1|7761.4|7751.4|7761.6|7751.6|7760.1|7750.1|5
1607509550000|2020-12-09 10:25:50|7761.1|7751.1|7760.1|7750.1|7761.1|7751.1|7760.1|7750.1|2
1607509580000|2020-12-09 10:26:20|7759.9|7749.9|7759.1|7749.1|7759.9|7749.9|7758.9|7748.9|4
1607509600000|2020-12-09 10:26:40|7759.4|7749.4|7760.6|7750.6|7760.6|7750.6|7759.4|7749.4|3
1607509610000|2020-12-09 10:26:50|7760.9|7750.9|7759.4|7749.4|7761.1|7751.1|7759.4|7749.4|5
1607509620000|2020-12-09 10:27:00|7759.6|7749.6|7759.1|7749.1|7759.6|7749.6|7758.9|7748.9|5
1607509630000|2020-12-09 10:27:10|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|2
1607509660000|2020-12-09 10:27:40|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.6|7747.6|3
1607509700000|2020-12-09 10:28:20|7758.6|7748.6|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|4
1607509710000|2020-12-09 10:28:30|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1607509720000|2020-12-09 10:28:40|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607509730000|2020-12-09 10:28:50|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|3
1607509740000|2020-12-09 10:29:00|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1607509750000|2020-12-09 10:29:10|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607509770000|2020-12-09 10:29:30|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7758.1|7748.1|2
1607509780000|2020-12-09 10:29:40|7758.1|7748.1|7757.1|7747.1|7758.1|7748.1|7757.1|7747.1|4
1607509800000|2020-12-09 10:30:00|7756.9|7746.9|7755.9|7745.9|7756.9|7746.9|7755.6|7745.6|6
1607509810000|2020-12-09 10:30:10|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607509820000|2020-12-09 10:30:20|7756.4|7746.4|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|7
1607509830000|2020-12-09 10:30:30|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|2
1607509840000|2020-12-09 10:30:40|7755.9|7745.9|7753.6|7743.6|7755.9|7745.9|7753.6|7743.6|9
1607509850000|2020-12-09 10:30:50|7753.9|7743.9|7754.1|7744.1|7754.6|7744.6|7753.9|7743.9|4
1607509860000|2020-12-09 10:31:00|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.1|7743.1|4
1607509880000|2020-12-09 10:31:20|7753.6|7743.6|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|3
1607509910000|2020-12-09 10:31:50|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.9|7743.9|5
1607509920000|2020-12-09 10:32:00|7754.6|7744.6|7754.9|7744.9|7755.4|7745.4|7754.6|7744.6|10
1607509930000|2020-12-09 10:32:10|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607509940000|2020-12-09 10:32:20|7755.6|7745.6|7755.1|7745.1|7756.4|7746.4|7755.1|7745.1|9
1607509950000|2020-12-09 10:32:30|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|2
1607509960000|2020-12-09 10:32:40|7754.1|7744.1|7754.1|7744.1|7754.4|7744.4|7753.4|7743.4|8
1607509970000|2020-12-09 10:32:50|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|3
1607509990000|2020-12-09 10:33:10|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1607510000000|2020-12-09 10:33:20|7755.6|7745.6|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|3
1607510010000|2020-12-09 10:33:30|7755.9|7745.9|7756.1|7746.1|7756.1|7746.1|7755.9|7745.9|2
1607510020000|2020-12-09 10:33:40|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607510040000|2020-12-09 10:34:00|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|4
1607510050000|2020-12-09 10:34:10|7755.9|7745.9|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|2
1607510060000|2020-12-09 10:34:20|7755.6|7745.6|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|2
1607510070000|2020-12-09 10:34:30|7756.4|7746.4|7756.9|7746.9|7756.9|7746.9|7756.4|7746.4|2
1607510080000|2020-12-09 10:34:40|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|2
1607510100000|2020-12-09 10:35:00|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|2
1607510110000|2020-12-09 10:35:10|7755.9|7745.9|7757.4|7747.4|7757.6|7747.6|7755.9|7745.9|9
1607510120000|2020-12-09 10:35:20|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|2
1607510130000|2020-12-09 10:35:30|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|4
1607510140000|2020-12-09 10:35:40|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1607510150000|2020-12-09 10:35:50|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|6
1607510160000|2020-12-09 10:36:00|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|3
1607510200000|2020-12-09 10:36:40|7757.4|7747.4|7758.1|7748.1|7758.4|7748.4|7757.4|7747.4|7
1607510210000|2020-12-09 10:36:50|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1607510240000|2020-12-09 10:37:20|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.4|7747.4|3
1607510250000|2020-12-09 10:37:30|7757.4|7747.4|7756.4|7746.4|7757.4|7747.4|7756.4|7746.4|6
1607510270000|2020-12-09 10:37:50|7756.1|7746.1|7754.1|7744.1|7756.1|7746.1|7754.1|7744.1|2
1607510280000|2020-12-09 10:38:00|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|3
1607510290000|2020-12-09 10:38:10|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|4
1607510300000|2020-12-09 10:38:20|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|6
1607510310000|2020-12-09 10:38:30|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607510320000|2020-12-09 10:38:40|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607510370000|2020-12-09 10:39:30|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|3
1607510380000|2020-12-09 10:39:40|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1607510390000|2020-12-09 10:39:50|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7752.9|7742.9|4
1607510400000|2020-12-09 10:40:00|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|2
1607510410000|2020-12-09 10:40:10|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7753.1|7743.1|6
1607510420000|2020-12-09 10:40:20|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|2
1607510430000|2020-12-09 10:40:30|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|4
1607510440000|2020-12-09 10:40:40|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607510450000|2020-12-09 10:40:50|7754.6|7744.6|7754.1|7744.1|7754.9|7744.9|7754.1|7744.1|7
1607510460000|2020-12-09 10:41:00|7754.4|7744.4|7754.9|7744.9|7754.9|7744.9|7754.4|7744.4|2
1607510470000|2020-12-09 10:41:10|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607510480000|2020-12-09 10:41:20|7754.4|7744.4|7755.4|7745.4|7755.4|7745.4|7754.4|7744.4|4
1607510490000|2020-12-09 10:41:30|7755.6|7745.6|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|3
1607510500000|2020-12-09 10:41:40|7756.1|7746.1|7755.1|7745.1|7756.1|7746.1|7755.1|7745.1|2
1607510510000|2020-12-09 10:41:50|7753.9|7743.9|7752.6|7742.6|7753.9|7743.9|7752.1|7742.1|4
1607510520000|2020-12-09 10:42:00|7752.4|7742.4|7751.1|7741.1|7752.4|7742.4|7751.1|7741.1|5
1607510560000|2020-12-09 10:42:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607510570000|2020-12-09 10:42:50|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607510580000|2020-12-09 10:43:00|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607510590000|2020-12-09 10:43:10|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7749.4|7739.4|7
1607510600000|2020-12-09 10:43:20|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607510610000|2020-12-09 10:43:30|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607510630000|2020-12-09 10:43:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607510640000|2020-12-09 10:44:00|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607510650000|2020-12-09 10:44:10|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|4
1607510670000|2020-12-09 10:44:30|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607510680000|2020-12-09 10:44:40|7750.4|7740.4|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|3
1607510700000|2020-12-09 10:45:00|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607510710000|2020-12-09 10:45:10|7749.9|7739.9|7749.9|7739.9|7750.1|7740.1|7749.4|7739.4|5
1607510720000|2020-12-09 10:45:20|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607510730000|2020-12-09 10:45:30|7749.6|7739.6|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|2
1607510740000|2020-12-09 10:45:40|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607510750000|2020-12-09 10:45:50|7750.9|7740.9|7750.6|7740.6|7751.4|7741.4|7749.9|7739.9|9
1607510760000|2020-12-09 10:46:00|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607510770000|2020-12-09 10:46:10|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607510780000|2020-12-09 10:46:20|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607510790000|2020-12-09 10:46:30|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607510800000|2020-12-09 10:46:40|7750.6|7740.6|7749.1|7739.1|7750.6|7740.6|7749.1|7739.1|4
1607510820000|2020-12-09 10:47:00|7749.4|7739.4|7748.4|7738.4|7749.9|7739.9|7748.4|7738.4|5
1607510830000|2020-12-09 10:47:10|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|4
1607510840000|2020-12-09 10:47:20|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607510850000|2020-12-09 10:47:30|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607510870000|2020-12-09 10:47:50|7747.9|7737.9|7748.1|7738.1|7748.6|7738.6|7747.6|7737.6|8
1607510880000|2020-12-09 10:48:00|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.1|7738.1|5
1607510890000|2020-12-09 10:48:10|7748.6|7738.6|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|4
1607510900000|2020-12-09 10:48:20|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607510920000|2020-12-09 10:48:40|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|3
1607510930000|2020-12-09 10:48:50|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|2
1607510950000|2020-12-09 10:49:10|7749.9|7739.9|7747.9|7737.9|7749.9|7739.9|7747.6|7737.6|9
1607510960000|2020-12-09 10:49:20|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|4
1607510990000|2020-12-09 10:49:50|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607511000000|2020-12-09 10:50:00|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|3
1607511010000|2020-12-09 10:50:10|7748.6|7738.6|7749.1|7739.1|7749.1|7739.1|7748.6|7738.6|3
1607511020000|2020-12-09 10:50:20|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607511030000|2020-12-09 10:50:30|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607511040000|2020-12-09 10:50:40|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|3
1607511050000|2020-12-09 10:50:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607511060000|2020-12-09 10:51:00|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607511070000|2020-12-09 10:51:10|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|4
1607511100000|2020-12-09 10:51:40|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|2
1607511110000|2020-12-09 10:51:50|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|3
1607511120000|2020-12-09 10:52:00|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|3
1607511130000|2020-12-09 10:52:10|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|3
1607511140000|2020-12-09 10:52:20|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1607511150000|2020-12-09 10:52:30|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.1|7737.1|5
1607511160000|2020-12-09 10:52:40|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|6
1607511190000|2020-12-09 10:53:10|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|4
1607511210000|2020-12-09 10:53:30|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607511220000|2020-12-09 10:53:40|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7747.1|7737.1|2
1607511230000|2020-12-09 10:53:50|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|3
1607511240000|2020-12-09 10:54:00|7746.6|7736.6|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|2
1607511250000|2020-12-09 10:54:10|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1607511260000|2020-12-09 10:54:20|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607511270000|2020-12-09 10:54:30|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607511280000|2020-12-09 10:54:40|7747.4|7737.4|7748.1|7738.1|7748.1|7738.1|7747.1|7737.1|4
1607511290000|2020-12-09 10:54:50|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|3
1607511300000|2020-12-09 10:55:00|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607511310000|2020-12-09 10:55:10|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|3
1607511320000|2020-12-09 10:55:20|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607511340000|2020-12-09 10:55:40|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607511350000|2020-12-09 10:55:50|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|2
1607511360000|2020-12-09 10:56:00|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|4
1607511370000|2020-12-09 10:56:10|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607511380000|2020-12-09 10:56:20|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|2
1607511390000|2020-12-09 10:56:30|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|5
1607511400000|2020-12-09 10:56:40|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.6|7738.6|4
1607511410000|2020-12-09 10:56:50|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607511420000|2020-12-09 10:57:00|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|5
1607511430000|2020-12-09 10:57:10|7749.4|7739.4|7748.4|7738.4|7749.4|7739.4|7748.4|7738.4|9
1607511440000|2020-12-09 10:57:20|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607511450000|2020-12-09 10:57:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607511470000|2020-12-09 10:57:50|7747.6|7737.6|7748.4|7738.4|7748.4|7738.4|7747.4|7737.4|5
1607511480000|2020-12-09 10:58:00|7748.1|7738.1|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|5
1607511490000|2020-12-09 10:58:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|3
1607511500000|2020-12-09 10:58:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607511530000|2020-12-09 10:58:50|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|2
1607511550000|2020-12-09 10:59:10|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|4
1607511560000|2020-12-09 10:59:20|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7747.9|7737.9|8
1607511570000|2020-12-09 10:59:30|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|4
1607511580000|2020-12-09 10:59:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607511590000|2020-12-09 10:59:50|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|5
1607511610000|2020-12-09 11:00:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|5
1607511620000|2020-12-09 11:00:20|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|5
1607511630000|2020-12-09 11:00:30|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|5
1607511660000|2020-12-09 11:01:00|7748.1|7738.1|7749.1|7739.1|7749.4|7739.4|7748.1|7738.1|6
1607511670000|2020-12-09 11:01:10|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|6
1607511680000|2020-12-09 11:01:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607511690000|2020-12-09 11:01:30|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607511700000|2020-12-09 11:01:40|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607511720000|2020-12-09 11:02:00|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|4
1607511730000|2020-12-09 11:02:10|7750.1|7740.1|7750.9|7740.9|7751.1|7741.1|7750.1|7740.1|5
1607511740000|2020-12-09 11:02:20|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607511750000|2020-12-09 11:02:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|4
1607511780000|2020-12-09 11:03:00|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|7
1607511790000|2020-12-09 11:03:10|7750.9|7740.9|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|8
1607511800000|2020-12-09 11:03:20|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.6|7739.6|3
1607511810000|2020-12-09 11:03:30|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.9|7738.9|3
1607511820000|2020-12-09 11:03:40|7749.1|7739.1|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|3
1607511830000|2020-12-09 11:03:50|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607511840000|2020-12-09 11:04:00|7748.6|7738.6|7749.1|7739.1|7749.4|7739.4|7748.6|7738.6|4
1607511850000|2020-12-09 11:04:10|7749.6|7739.6|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|4
1607511860000|2020-12-09 11:04:20|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607511870000|2020-12-09 11:04:30|7750.1|7740.1|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|3
1607511880000|2020-12-09 11:04:40|7750.4|7740.4|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|4
1607511890000|2020-12-09 11:04:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607511900000|2020-12-09 11:05:00|7751.6|7741.6|7751.1|7741.1|7752.4|7742.4|7751.1|7741.1|9
1607511910000|2020-12-09 11:05:10|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|3
1607511920000|2020-12-09 11:05:20|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607511930000|2020-12-09 11:05:30|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|4
1607511940000|2020-12-09 11:05:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607511950000|2020-12-09 11:05:50|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.6|7741.6|3
1607511960000|2020-12-09 11:06:00|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607511970000|2020-12-09 11:06:10|7751.6|7741.6|7752.1|7742.1|7752.1|7742.1|7751.6|7741.6|2
1607511980000|2020-12-09 11:06:20|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607512010000|2020-12-09 11:06:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607512030000|2020-12-09 11:07:10|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607512040000|2020-12-09 11:07:20|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607512050000|2020-12-09 11:07:30|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607512060000|2020-12-09 11:07:40|7751.6|7741.6|7748.6|7738.6|7751.6|7741.6|7747.9|7737.9|7
1607512070000|2020-12-09 11:07:50|7748.4|7738.4|7748.1|7738.1|7748.6|7738.6|7747.9|7737.9|6
1607512080000|2020-12-09 11:08:00|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|7
1607512110000|2020-12-09 11:08:30|7748.1|7738.1|7746.9|7736.9|7748.1|7738.1|7746.6|7736.6|6
1607512120000|2020-12-09 11:08:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607512130000|2020-12-09 11:08:50|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|5
1607512140000|2020-12-09 11:09:00|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607512150000|2020-12-09 11:09:10|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607512160000|2020-12-09 11:09:20|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|3
1607512170000|2020-12-09 11:09:30|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607512190000|2020-12-09 11:09:50|7747.1|7737.1|7747.4|7737.4|7747.9|7737.9|7746.9|7736.9|8
1607512200000|2020-12-09 11:10:00|7747.6|7737.6|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|2
1607512220000|2020-12-09 11:10:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607512240000|2020-12-09 11:10:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|3
1607512260000|2020-12-09 11:11:00|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607512270000|2020-12-09 11:11:10|7748.9|7738.9|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|3
1607512290000|2020-12-09 11:11:30|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607512300000|2020-12-09 11:11:40|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|3
1607512310000|2020-12-09 11:11:50|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607512320000|2020-12-09 11:12:00|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|4
1607512330000|2020-12-09 11:12:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607512340000|2020-12-09 11:12:20|7748.4|7738.4|7749.1|7739.1|7749.4|7739.4|7748.4|7738.4|10
1607512350000|2020-12-09 11:12:30|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.4|7738.4|3
1607512360000|2020-12-09 11:12:40|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|3
1607512370000|2020-12-09 11:12:50|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607512380000|2020-12-09 11:13:00|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|6
1607512390000|2020-12-09 11:13:10|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|3
1607512400000|2020-12-09 11:13:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607512410000|2020-12-09 11:13:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607512440000|2020-12-09 11:14:00|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607512450000|2020-12-09 11:14:10|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607512460000|2020-12-09 11:14:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|5
1607512480000|2020-12-09 11:14:40|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.4|7738.4|5
1607512490000|2020-12-09 11:14:50|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607512500000|2020-12-09 11:15:00|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.1|7737.1|5
1607512510000|2020-12-09 11:15:10|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|5
1607512520000|2020-12-09 11:15:20|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607512540000|2020-12-09 11:15:40|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607512560000|2020-12-09 11:16:00|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|4
1607512580000|2020-12-09 11:16:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607512590000|2020-12-09 11:16:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607512600000|2020-12-09 11:16:40|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|3
1607512610000|2020-12-09 11:16:50|7747.9|7737.9|7746.4|7736.4|7747.9|7737.9|7746.4|7736.4|4
1607512620000|2020-12-09 11:17:00|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|3
1607512630000|2020-12-09 11:17:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607512640000|2020-12-09 11:17:20|7746.6|7736.6|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|3
1607512650000|2020-12-09 11:17:30|7747.4|7737.4|7744.6|7734.6|7747.4|7737.4|7744.6|7734.6|2
1607512660000|2020-12-09 11:17:40|7744.9|7734.9|7745.1|7735.1|7746.1|7736.1|7744.9|7734.9|4
1607512680000|2020-12-09 11:18:00|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|4
1607512690000|2020-12-09 11:18:10|7746.1|7736.1|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|5
1607512700000|2020-12-09 11:18:20|7745.9|7735.9|7745.4|7735.4|7745.9|7735.9|7745.4|7735.4|2
1607512710000|2020-12-09 11:18:30|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607512720000|2020-12-09 11:18:40|7745.6|7735.6|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|2
1607512740000|2020-12-09 11:19:00|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7745.1|7735.1|5
1607512750000|2020-12-09 11:19:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607512770000|2020-12-09 11:19:30|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|2
1607512780000|2020-12-09 11:19:40|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607512790000|2020-12-09 11:19:50|7745.9|7735.9|7745.4|7735.4|7745.9|7735.9|7745.4|7735.4|3
1607512800000|2020-12-09 11:20:00|7745.1|7735.1|7746.1|7736.1|7746.4|7736.4|7745.1|7735.1|4
1607512820000|2020-12-09 11:20:20|7745.9|7735.9|7746.1|7736.1|7746.6|7736.6|7745.9|7735.9|6
1607512830000|2020-12-09 11:20:30|7745.9|7735.9|7745.4|7735.4|7745.9|7735.9|7745.4|7735.4|2
1607512860000|2020-12-09 11:21:00|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|2
1607512870000|2020-12-09 11:21:10|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607512880000|2020-12-09 11:21:20|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607512890000|2020-12-09 11:21:30|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607512900000|2020-12-09 11:21:40|7746.4|7736.4|7746.9|7736.9|7746.9|7736.9|7746.4|7736.4|3
1607512910000|2020-12-09 11:21:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607512920000|2020-12-09 11:22:00|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607512930000|2020-12-09 11:22:10|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|5
1607512940000|2020-12-09 11:22:20|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|3
1607512950000|2020-12-09 11:22:30|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607512960000|2020-12-09 11:22:40|7746.1|7736.1|7745.1|7735.1|7746.1|7736.1|7745.1|7735.1|10
1607512990000|2020-12-09 11:23:10|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7743.4|7733.4|6
1607513000000|2020-12-09 11:23:20|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|2
1607513010000|2020-12-09 11:23:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|3
1607513020000|2020-12-09 11:23:40|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607513040000|2020-12-09 11:24:00|7742.4|7732.4|7743.4|7733.4|7743.4|7733.4|7742.1|7732.1|3
1607513050000|2020-12-09 11:24:10|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|2
1607513060000|2020-12-09 11:24:20|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|6
1607513080000|2020-12-09 11:24:40|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607513090000|2020-12-09 11:24:50|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|6
1607513100000|2020-12-09 11:25:00|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607513120000|2020-12-09 11:25:20|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607513130000|2020-12-09 11:25:30|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|5
1607513140000|2020-12-09 11:25:40|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|3
1607513150000|2020-12-09 11:25:50|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607513160000|2020-12-09 11:26:00|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|5
1607513170000|2020-12-09 11:26:10|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607513180000|2020-12-09 11:26:20|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607513190000|2020-12-09 11:26:30|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1607513200000|2020-12-09 11:26:40|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.4|7735.4|3
1607513210000|2020-12-09 11:26:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607513220000|2020-12-09 11:27:00|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|5
1607513230000|2020-12-09 11:27:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607513240000|2020-12-09 11:27:20|7745.4|7735.4|7745.9|7735.9|7745.9|7735.9|7745.4|7735.4|3
1607513250000|2020-12-09 11:27:30|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7745.1|7735.1|3
1607513260000|2020-12-09 11:27:40|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|3
1607513270000|2020-12-09 11:27:50|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|2
1607513280000|2020-12-09 11:28:00|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|3
1607513290000|2020-12-09 11:28:10|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|2
1607513300000|2020-12-09 11:28:20|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|4
1607513310000|2020-12-09 11:28:30|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|2
1607513320000|2020-12-09 11:28:40|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607513330000|2020-12-09 11:28:50|7744.9|7734.9|7744.9|7734.9|7745.1|7735.1|7744.6|7734.6|5
1607513350000|2020-12-09 11:29:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607513370000|2020-12-09 11:29:30|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7744.9|7734.9|4
1607513380000|2020-12-09 11:29:40|7745.4|7735.4|7748.4|7738.4|7748.4|7738.4|7744.9|7734.9|7
1607513390000|2020-12-09 11:29:50|7748.6|7738.6|7747.6|7737.6|7748.6|7738.6|7747.6|7737.6|2
1607513400000|2020-12-09 11:30:00|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|3
1607513410000|2020-12-09 11:30:10|7747.6|7737.6|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|2
1607513420000|2020-12-09 11:30:20|7747.9|7737.9|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|6
1607513430000|2020-12-09 11:30:30|7747.4|7737.4|7746.1|7736.1|7747.4|7737.4|7745.9|7735.9|9
1607513440000|2020-12-09 11:30:40|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.4|7735.4|4
1607513450000|2020-12-09 11:30:50|7745.1|7735.1|7743.1|7733.1|7745.1|7735.1|7742.9|7732.9|9
1607513460000|2020-12-09 11:31:00|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607513480000|2020-12-09 11:31:20|7742.6|7732.6|7742.9|7732.9|7743.1|7733.1|7742.6|7732.6|4
1607513490000|2020-12-09 11:31:30|7743.1|7733.1|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|5
1607513510000|2020-12-09 11:31:50|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|4
1607513520000|2020-12-09 11:32:00|7744.1|7734.1|7744.9|7734.9|7744.9|7734.9|7744.1|7734.1|5
1607513530000|2020-12-09 11:32:10|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607513540000|2020-12-09 11:32:20|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|2
1607513560000|2020-12-09 11:32:40|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607513570000|2020-12-09 11:32:50|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1607513580000|2020-12-09 11:33:00|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607513590000|2020-12-09 11:33:10|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1607513600000|2020-12-09 11:33:20|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|3
1607513620000|2020-12-09 11:33:40|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|3
1607513630000|2020-12-09 11:33:50|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|5
1607513640000|2020-12-09 11:34:00|7743.9|7733.9|7743.4|7733.4|7743.9|7733.9|7743.4|7733.4|7
1607513650000|2020-12-09 11:34:10|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607513660000|2020-12-09 11:34:20|7743.1|7733.1|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|4
1607513670000|2020-12-09 11:34:30|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607513690000|2020-12-09 11:34:50|7743.6|7733.6|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|2
1607513700000|2020-12-09 11:35:00|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607513710000|2020-12-09 11:35:10|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607513720000|2020-12-09 11:35:20|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607513730000|2020-12-09 11:35:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607513750000|2020-12-09 11:35:50|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|2
1607513770000|2020-12-09 11:36:10|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607513780000|2020-12-09 11:36:20|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607513790000|2020-12-09 11:36:30|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607513800000|2020-12-09 11:36:40|7744.1|7734.1|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|4
1607513820000|2020-12-09 11:37:00|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|4
1607513830000|2020-12-09 11:37:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607513840000|2020-12-09 11:37:20|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|2
1607513860000|2020-12-09 11:37:40|7743.6|7733.6|7743.1|7733.1|7744.4|7734.4|7743.1|7733.1|4
1607513870000|2020-12-09 11:37:50|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607513880000|2020-12-09 11:38:00|7743.1|7733.1|7742.1|7732.1|7743.1|7733.1|7741.1|7731.1|6
1607513900000|2020-12-09 11:38:20|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7742.1|7732.1|8
1607513910000|2020-12-09 11:38:30|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607513920000|2020-12-09 11:38:40|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607513930000|2020-12-09 11:38:50|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|2
1607513940000|2020-12-09 11:39:00|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|2
1607513950000|2020-12-09 11:39:10|7743.4|7733.4|7741.1|7731.1|7743.4|7733.4|7741.1|7731.1|7
1607513960000|2020-12-09 11:39:20|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|2
1607513970000|2020-12-09 11:39:30|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|2
1607513980000|2020-12-09 11:39:40|7741.1|7731.1|7737.9|7727.9|7741.1|7731.1|7737.4|7727.4|7
1607513990000|2020-12-09 11:39:50|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7737.4|7727.4|12
1607514000000|2020-12-09 11:40:00|7738.6|7728.6|7738.6|7728.6|7739.4|7729.4|7738.4|7728.4|9
1607514010000|2020-12-09 11:40:10|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|6
1607514020000|2020-12-09 11:40:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607514030000|2020-12-09 11:40:30|7738.4|7728.4|7737.9|7727.9|7738.6|7728.6|7737.9|7727.9|6
1607514050000|2020-12-09 11:40:50|7737.6|7727.6|7736.6|7726.6|7737.9|7727.9|7736.4|7726.4|15
1607514060000|2020-12-09 11:41:00|7736.9|7726.9|7736.6|7726.6|7737.4|7727.4|7736.4|7726.4|11
1607514070000|2020-12-09 11:41:10|7736.9|7726.9|7737.4|7727.4|7737.6|7727.6|7736.9|7726.9|4
1607514080000|2020-12-09 11:41:20|7737.1|7727.1|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|2
1607514090000|2020-12-09 11:41:30|7736.4|7726.4|7737.4|7727.4|7737.4|7727.4|7736.4|7726.4|5
1607514100000|2020-12-09 11:41:40|7737.1|7727.1|7737.9|7727.9|7737.9|7727.9|7737.1|7727.1|3
1607514110000|2020-12-09 11:41:50|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7737.4|7727.4|8
1607514120000|2020-12-09 11:42:00|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|3
1607514130000|2020-12-09 11:42:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607514160000|2020-12-09 11:42:40|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|3
1607514170000|2020-12-09 11:42:50|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1607514180000|2020-12-09 11:43:00|7738.9|7728.9|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|2
1607514190000|2020-12-09 11:43:10|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|6
1607514200000|2020-12-09 11:43:20|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|3
1607514210000|2020-12-09 11:43:30|7739.1|7729.1|7736.9|7726.9|7739.1|7729.1|7736.6|7726.6|8
1607514220000|2020-12-09 11:43:40|7736.6|7726.6|7736.1|7726.1|7736.6|7726.6|7735.9|7725.9|3
1607514230000|2020-12-09 11:43:50|7735.9|7725.9|7736.9|7726.9|7736.9|7726.9|7735.6|7725.6|4
1607514240000|2020-12-09 11:44:00|7737.1|7727.1|7737.1|7727.1|7737.4|7727.4|7736.6|7726.6|6
1607514250000|2020-12-09 11:44:10|7737.4|7727.4|7739.1|7729.1|7739.1|7729.1|7737.4|7727.4|9
1607514260000|2020-12-09 11:44:20|7739.4|7729.4|7741.1|7731.1|7741.1|7731.1|7739.4|7729.4|6
1607514270000|2020-12-09 11:44:30|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7741.4|7731.4|3
1607514280000|2020-12-09 11:44:40|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607514290000|2020-12-09 11:44:50|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|2
1607514300000|2020-12-09 11:45:00|7741.1|7731.1|7740.4|7730.4|7741.1|7731.1|7739.9|7729.9|3
1607514310000|2020-12-09 11:45:10|7740.6|7730.6|7741.1|7731.1|7741.6|7731.6|7740.6|7730.6|6
1607514320000|2020-12-09 11:45:20|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607514330000|2020-12-09 11:45:30|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|2
1607514340000|2020-12-09 11:45:40|7740.6|7730.6|7740.6|7730.6|7740.9|7730.9|7740.4|7730.4|5
1607514350000|2020-12-09 11:45:50|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1607514360000|2020-12-09 11:46:00|7741.4|7731.4|7741.1|7731.1|7742.1|7732.1|7741.1|7731.1|7
1607514370000|2020-12-09 11:46:10|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.4|7730.4|10
1607514380000|2020-12-09 11:46:20|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|2
1607514390000|2020-12-09 11:46:30|7740.9|7730.9|7740.1|7730.1|7740.9|7730.9|7739.9|7729.9|5
1607514400000|2020-12-09 11:46:40|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|3
1607514410000|2020-12-09 11:46:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|3
1607514440000|2020-12-09 11:47:20|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607514470000|2020-12-09 11:47:50|7740.4|7730.4|7738.9|7728.9|7740.6|7730.6|7738.9|7728.9|8
1607514480000|2020-12-09 11:48:00|7739.1|7729.1|7738.4|7728.4|7739.1|7729.1|7738.4|7728.4|3
1607514490000|2020-12-09 11:48:10|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607514500000|2020-12-09 11:48:20|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607514510000|2020-12-09 11:48:30|7738.4|7728.4|7737.4|7727.4|7738.4|7728.4|7737.4|7727.4|4
1607514520000|2020-12-09 11:48:40|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|7
1607514530000|2020-12-09 11:48:50|7737.1|7727.1|7738.4|7728.4|7738.6|7728.6|7737.1|7727.1|5
1607514550000|2020-12-09 11:49:10|7738.6|7728.6|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|2
1607514560000|2020-12-09 11:49:20|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|2
1607514570000|2020-12-09 11:49:30|7739.1|7729.1|7738.4|7728.4|7739.1|7729.1|7738.4|7728.4|3
1607514580000|2020-12-09 11:49:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607514590000|2020-12-09 11:49:50|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|2
1607514600000|2020-12-09 11:50:00|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1607514610000|2020-12-09 11:50:10|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607514620000|2020-12-09 11:50:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607514640000|2020-12-09 11:50:40|7738.6|7728.6|7739.6|7729.6|7739.6|7729.6|7738.6|7728.6|2
1607514650000|2020-12-09 11:50:50|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|2
1607514660000|2020-12-09 11:51:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607514670000|2020-12-09 11:51:10|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607514700000|2020-12-09 11:51:40|7739.9|7729.9|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|4
1607514710000|2020-12-09 11:51:50|7739.4|7729.4|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|3
1607514740000|2020-12-09 11:52:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607514750000|2020-12-09 11:52:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607514760000|2020-12-09 11:52:40|7738.6|7728.6|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|6
1607514770000|2020-12-09 11:52:50|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607514780000|2020-12-09 11:53:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607514800000|2020-12-09 11:53:20|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|3
1607514810000|2020-12-09 11:53:30|7738.9|7728.9|7738.9|7728.9|7739.1|7729.1|7737.9|7727.9|4
1607514830000|2020-12-09 11:53:50|7739.1|7729.1|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|3
1607514840000|2020-12-09 11:54:00|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|5
1607514850000|2020-12-09 11:54:10|7739.4|7729.4|7741.1|7731.1|7741.4|7731.4|7739.1|7729.1|11
1607514860000|2020-12-09 11:54:20|7740.9|7730.9|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|3
1607514870000|2020-12-09 11:54:30|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.1|7729.1|6
1607514880000|2020-12-09 11:54:40|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|2
1607514920000|2020-12-09 11:55:20|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|2
1607514940000|2020-12-09 11:55:40|7738.9|7728.9|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|2
1607514950000|2020-12-09 11:55:50|7738.4|7728.4|7737.9|7727.9|7738.6|7728.6|7737.9|7727.9|4
1607514960000|2020-12-09 11:56:00|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|2
1607514970000|2020-12-09 11:56:10|7737.6|7727.6|7736.6|7726.6|7737.6|7727.6|7736.6|7726.6|3
1607514980000|2020-12-09 11:56:20|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.9|7726.9|2
1607514990000|2020-12-09 11:56:30|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.9|7726.9|3
1607515000000|2020-12-09 11:56:40|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607515010000|2020-12-09 11:56:50|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.4|7726.4|5
1607515030000|2020-12-09 11:57:10|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607515040000|2020-12-09 11:57:20|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7737.6|7727.6|5
1607515050000|2020-12-09 11:57:30|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|5
1607515060000|2020-12-09 11:57:40|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1607515070000|2020-12-09 11:57:50|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|4
1607515080000|2020-12-09 11:58:00|7739.4|7729.4|7738.1|7728.1|7739.6|7729.6|7737.6|7727.6|11
1607515100000|2020-12-09 11:58:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607515110000|2020-12-09 11:58:30|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|2
1607515120000|2020-12-09 11:58:40|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|2
1607515130000|2020-12-09 11:58:50|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607515140000|2020-12-09 11:59:00|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|2
1607515150000|2020-12-09 11:59:10|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.1|7728.1|6
1607515170000|2020-12-09 11:59:30|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|2
1607515180000|2020-12-09 11:59:40|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607515190000|2020-12-09 11:59:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607515200000|2020-12-09 12:00:00|7738.6|7728.6|7737.9|7727.9|7738.6|7728.6|7737.6|7727.6|6
1607515210000|2020-12-09 12:00:10|7738.1|7728.1|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|4
1607515220000|2020-12-09 12:00:20|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|2
1607515230000|2020-12-09 12:00:30|7737.1|7727.1|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|2
1607515240000|2020-12-09 12:00:40|7736.4|7726.4|7734.4|7724.4|7736.4|7726.4|7734.1|7724.1|7
1607515250000|2020-12-09 12:00:50|7734.6|7724.6|7735.1|7725.1|7735.1|7725.1|7734.4|7724.4|4
1607515260000|2020-12-09 12:01:00|7735.4|7725.4|7735.9|7725.9|7736.1|7726.1|7735.4|7725.4|4
1607515270000|2020-12-09 12:01:10|7736.4|7726.4|7738.6|7728.6|7738.6|7728.6|7736.4|7726.4|6
1607515280000|2020-12-09 12:01:20|7738.4|7728.4|7737.4|7727.4|7738.4|7728.4|7737.4|7727.4|4
1607515290000|2020-12-09 12:01:30|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|2
1607515320000|2020-12-09 12:02:00|7737.6|7727.6|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|4
1607515330000|2020-12-09 12:02:10|7737.4|7727.4|7736.4|7726.4|7737.4|7727.4|7735.9|7725.9|4
1607515340000|2020-12-09 12:02:20|7736.1|7726.1|7736.6|7726.6|7736.6|7726.6|7735.9|7725.9|4
1607515350000|2020-12-09 12:02:30|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|2
1607515360000|2020-12-09 12:02:40|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.9|7725.9|2
1607515370000|2020-12-09 12:02:50|7735.9|7725.9|7736.6|7726.6|7736.6|7726.6|7735.9|7725.9|6
1607515380000|2020-12-09 12:03:00|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|4
1607515390000|2020-12-09 12:03:10|7736.1|7726.1|7734.1|7724.1|7736.1|7726.1|7734.1|7724.1|3
1607515400000|2020-12-09 12:03:20|7733.6|7723.6|7732.9|7722.9|7733.6|7723.6|7732.9|7722.9|3
1607515410000|2020-12-09 12:03:30|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|2
1607515420000|2020-12-09 12:03:40|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607515430000|2020-12-09 12:03:50|7732.9|7722.9|7731.6|7721.6|7732.9|7722.9|7731.6|7721.6|5
1607515440000|2020-12-09 12:04:00|7731.4|7721.4|7729.4|7719.4|7731.4|7721.4|7729.1|7719.1|7
1607515450000|2020-12-09 12:04:10|7728.9|7718.9|7729.4|7719.4|7729.9|7719.9|7728.9|7718.9|7
1607515460000|2020-12-09 12:04:20|7729.6|7719.6|7730.6|7720.6|7730.6|7720.6|7729.6|7719.6|3
1607515470000|2020-12-09 12:04:30|7730.4|7720.4|7729.4|7719.4|7730.4|7720.4|7729.1|7719.1|5
1607515480000|2020-12-09 12:04:40|7729.6|7719.6|7729.4|7719.4|7729.6|7719.6|7729.4|7719.4|2
1607515490000|2020-12-09 12:04:50|7729.6|7719.6|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|2
1607515500000|2020-12-09 12:05:00|7730.1|7720.1|7729.9|7719.9|7730.1|7720.1|7729.9|7719.9|4
1607515510000|2020-12-09 12:05:10|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.6|7718.6|6
1607515520000|2020-12-09 12:05:20|7729.1|7719.1|7728.6|7718.6|7729.1|7719.1|7727.6|7717.6|5
1607515530000|2020-12-09 12:05:30|7728.4|7718.4|7727.6|7717.6|7728.4|7718.4|7727.4|7717.4|5
1607515540000|2020-12-09 12:05:40|7727.9|7717.9|7728.6|7718.6|7728.6|7718.6|7727.9|7717.9|2
1607515560000|2020-12-09 12:06:00|7728.9|7718.9|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|2
1607515570000|2020-12-09 12:06:10|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607515580000|2020-12-09 12:06:20|7729.9|7719.9|7729.6|7719.6|7729.9|7719.9|7729.1|7719.1|8
1607515590000|2020-12-09 12:06:30|7729.9|7719.9|7728.4|7718.4|7729.9|7719.9|7728.4|7718.4|5
1607515600000|2020-12-09 12:06:40|7728.6|7718.6|7729.6|7719.6|7730.1|7720.1|7728.4|7718.4|7
1607515610000|2020-12-09 12:06:50|7729.9|7719.9|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|3
1607515620000|2020-12-09 12:07:00|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|3
1607515640000|2020-12-09 12:07:20|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607515650000|2020-12-09 12:07:30|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7728.6|7718.6|4
1607515670000|2020-12-09 12:07:50|7729.9|7719.9|7729.4|7719.4|7729.9|7719.9|7729.1|7719.1|4
1607515680000|2020-12-09 12:08:00|7729.1|7719.1|7729.4|7719.4|7729.4|7719.4|7729.1|7719.1|2
1607515690000|2020-12-09 12:08:10|7729.6|7719.6|7729.4|7719.4|7729.6|7719.6|7729.4|7719.4|2
1607515700000|2020-12-09 12:08:20|7730.1|7720.1|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|4
1607515730000|2020-12-09 12:08:50|7729.4|7719.4|7730.1|7720.1|7730.1|7720.1|7729.4|7719.4|2
1607515740000|2020-12-09 12:09:00|7729.9|7719.9|7729.4|7719.4|7729.9|7719.9|7729.4|7719.4|5
1607515750000|2020-12-09 12:09:10|7729.1|7719.1|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|2
1607515770000|2020-12-09 12:09:30|7728.9|7718.9|7729.1|7719.1|7729.4|7719.4|7728.9|7718.9|3
1607515780000|2020-12-09 12:09:40|7729.4|7719.4|7728.6|7718.6|7729.4|7719.4|7728.6|7718.6|3
1607515790000|2020-12-09 12:09:50|7728.9|7718.9|7729.6|7719.6|7730.1|7720.1|7728.9|7718.9|6
1607515800000|2020-12-09 12:10:00|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|4
1607515810000|2020-12-09 12:10:10|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7729.6|7719.6|3
1607515820000|2020-12-09 12:10:20|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|3
1607515840000|2020-12-09 12:10:40|7730.6|7720.6|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|3
1607515870000|2020-12-09 12:11:10|7730.4|7720.4|7729.9|7719.9|7730.4|7720.4|7729.9|7719.9|3
1607515880000|2020-12-09 12:11:20|7730.1|7720.1|7730.4|7720.4|7730.4|7720.4|7730.1|7720.1|4
1607515910000|2020-12-09 12:11:50|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|2
1607515920000|2020-12-09 12:12:00|7729.9|7719.9|7729.6|7719.6|7729.9|7719.9|7729.6|7719.6|2
1607515930000|2020-12-09 12:12:10|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607515940000|2020-12-09 12:12:20|7729.4|7719.4|7729.6|7719.6|7729.6|7719.6|7729.4|7719.4|2
1607515970000|2020-12-09 12:12:50|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607515980000|2020-12-09 12:13:00|7729.1|7719.1|7728.4|7718.4|7729.1|7719.1|7728.4|7718.4|3
1607515990000|2020-12-09 12:13:10|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|2
1607516000000|2020-12-09 12:13:20|7728.6|7718.6|7728.6|7718.6|7728.9|7718.9|7728.6|7718.6|3
1607516010000|2020-12-09 12:13:30|7728.9|7718.9|7728.9|7718.9|7728.9|7718.9|7728.9|7718.9|1
1607516020000|2020-12-09 12:13:40|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|3
1607516030000|2020-12-09 12:13:50|7729.4|7719.4|7730.6|7720.6|7730.9|7720.9|7729.4|7719.4|4
1607516040000|2020-12-09 12:14:00|7730.9|7720.9|7731.6|7721.6|7731.6|7721.6|7730.9|7720.9|4
1607516050000|2020-12-09 12:14:10|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607516060000|2020-12-09 12:14:20|7732.6|7722.6|7731.6|7721.6|7732.6|7722.6|7731.6|7721.6|2
1607516080000|2020-12-09 12:14:40|7731.9|7721.9|7733.6|7723.6|7733.6|7723.6|7731.9|7721.9|5
1607516090000|2020-12-09 12:14:50|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|2
1607516100000|2020-12-09 12:15:00|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.6|7723.6|4
1607516120000|2020-12-09 12:15:20|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607516130000|2020-12-09 12:15:30|7734.6|7724.6|7735.9|7725.9|7735.9|7725.9|7734.6|7724.6|8
1607516140000|2020-12-09 12:15:40|7735.6|7725.6|7734.9|7724.9|7735.6|7725.6|7734.9|7724.9|2
1607516160000|2020-12-09 12:16:00|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607516190000|2020-12-09 12:16:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607516220000|2020-12-09 12:17:00|7735.4|7725.4|7735.1|7725.1|7735.4|7725.4|7735.1|7725.1|2
1607516230000|2020-12-09 12:17:10|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607516240000|2020-12-09 12:17:20|7734.9|7724.9|7735.9|7725.9|7735.9|7725.9|7734.9|7724.9|3
1607516250000|2020-12-09 12:17:30|7736.1|7726.1|7736.9|7726.9|7736.9|7726.9|7736.1|7726.1|4
1607516260000|2020-12-09 12:17:40|7736.6|7726.6|7735.6|7725.6|7736.6|7726.6|7735.6|7725.6|2
1607516270000|2020-12-09 12:17:50|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607516280000|2020-12-09 12:18:00|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607516290000|2020-12-09 12:18:10|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|2
1607516320000|2020-12-09 12:18:40|7736.1|7726.1|7735.1|7725.1|7736.1|7726.1|7735.1|7725.1|4
1607516330000|2020-12-09 12:18:50|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607516340000|2020-12-09 12:19:00|7735.1|7725.1|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|4
1607516360000|2020-12-09 12:19:20|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|4
1607516370000|2020-12-09 12:19:30|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|4
1607516380000|2020-12-09 12:19:40|7736.6|7726.6|7735.6|7725.6|7736.6|7726.6|7735.4|7725.4|3
1607516400000|2020-12-09 12:20:00|7736.4|7726.4|7735.6|7725.6|7736.4|7726.4|7735.6|7725.6|2
1607516410000|2020-12-09 12:20:10|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.4|7725.4|3
1607516430000|2020-12-09 12:20:30|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|3
1607516440000|2020-12-09 12:20:40|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7734.9|7724.9|3
1607516460000|2020-12-09 12:21:00|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607516470000|2020-12-09 12:21:10|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607516480000|2020-12-09 12:21:20|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607516490000|2020-12-09 12:21:30|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607516500000|2020-12-09 12:21:40|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607516510000|2020-12-09 12:21:50|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607516520000|2020-12-09 12:22:00|7736.6|7726.6|7737.4|7727.4|7738.1|7728.1|7736.4|7726.4|6
1607516530000|2020-12-09 12:22:10|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7737.1|7727.1|5
1607516540000|2020-12-09 12:22:20|7738.6|7728.6|7740.9|7730.9|7740.9|7730.9|7738.4|7728.4|7
1607516550000|2020-12-09 12:22:30|7739.4|7729.4|7743.6|7733.6|7743.9|7733.9|7739.4|7729.4|15
1607516560000|2020-12-09 12:22:40|7742.9|7732.9|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|3
1607516570000|2020-12-09 12:22:50|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.6|7732.6|5
1607516580000|2020-12-09 12:23:00|7742.6|7732.6|7741.4|7731.4|7742.6|7732.6|7741.4|7731.4|6
1607516590000|2020-12-09 12:23:10|7741.6|7731.6|7741.1|7731.1|7742.6|7732.6|7740.4|7730.4|9
1607516600000|2020-12-09 12:23:20|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|3
1607516610000|2020-12-09 12:23:30|7740.6|7730.6|7741.9|7731.9|7741.9|7731.9|7740.6|7730.6|5
1607516620000|2020-12-09 12:23:40|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1607516630000|2020-12-09 12:23:50|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7739.9|7729.9|3
1607516640000|2020-12-09 12:24:00|7739.1|7729.1|7737.1|7727.1|7739.1|7729.1|7737.1|7727.1|5
1607516660000|2020-12-09 12:24:20|7736.9|7726.9|7736.1|7726.1|7736.9|7726.9|7736.1|7726.1|2
1607516670000|2020-12-09 12:24:30|7735.9|7725.9|7736.1|7726.1|7736.4|7726.4|7735.9|7725.9|3
1607516680000|2020-12-09 12:24:40|7735.9|7725.9|7736.6|7726.6|7736.6|7726.6|7735.9|7725.9|4
1607516690000|2020-12-09 12:24:50|7735.9|7725.9|7734.4|7724.4|7735.9|7725.9|7734.1|7724.1|4
1607516700000|2020-12-09 12:25:00|7734.6|7724.6|7734.9|7724.9|7734.9|7724.9|7734.6|7724.6|2
1607516710000|2020-12-09 12:25:10|7735.1|7725.1|7736.4|7726.4|7736.4|7726.4|7735.1|7725.1|3
1607516720000|2020-12-09 12:25:20|7736.6|7726.6|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|3
1607516730000|2020-12-09 12:25:30|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|6
1607516740000|2020-12-09 12:25:40|7735.1|7725.1|7733.9|7723.9|7735.1|7725.1|7733.9|7723.9|3
1607516750000|2020-12-09 12:25:50|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7732.9|7722.9|7
1607516760000|2020-12-09 12:26:00|7734.1|7724.1|7733.6|7723.6|7734.1|7724.1|7733.1|7723.1|6
1607516770000|2020-12-09 12:26:10|7733.4|7723.4|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|3
1607516780000|2020-12-09 12:26:20|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607516790000|2020-12-09 12:26:30|7734.4|7724.4|7734.1|7724.1|7734.9|7724.9|7733.9|7723.9|7
1607516800000|2020-12-09 12:26:40|7733.9|7723.9|7733.6|7723.6|7734.6|7724.6|7733.6|7723.6|6
1607516810000|2020-12-09 12:26:50|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7733.4|7723.4|5
1607516820000|2020-12-09 12:27:00|7733.9|7723.9|7732.6|7722.6|7733.9|7723.9|7732.6|7722.6|4
1607516830000|2020-12-09 12:27:10|7732.9|7722.9|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|2
1607516840000|2020-12-09 12:27:20|7732.9|7722.9|7732.6|7722.6|7732.9|7722.9|7732.6|7722.6|2
1607516850000|2020-12-09 12:27:30|7733.1|7723.1|7732.6|7722.6|7733.1|7723.1|7732.6|7722.6|2
1607516860000|2020-12-09 12:27:40|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|7732.4|7722.4|1
1607516870000|2020-12-09 12:27:50|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|5
1607516880000|2020-12-09 12:28:00|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7731.9|7721.9|6
1607516890000|2020-12-09 12:28:10|7731.9|7721.9|7731.9|7721.9|7732.4|7722.4|7731.6|7721.6|7
1607516900000|2020-12-09 12:28:20|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|3
1607516910000|2020-12-09 12:28:30|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607516920000|2020-12-09 12:28:40|7733.6|7723.6|7732.9|7722.9|7733.6|7723.6|7732.9|7722.9|2
1607516930000|2020-12-09 12:28:50|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|6
1607516940000|2020-12-09 12:29:00|7732.1|7722.1|7731.9|7721.9|7732.1|7722.1|7731.9|7721.9|4
1607516950000|2020-12-09 12:29:10|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|3
1607516960000|2020-12-09 12:29:20|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607516970000|2020-12-09 12:29:30|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|3
1607516980000|2020-12-09 12:29:40|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607516990000|2020-12-09 12:29:50|7732.1|7722.1|7732.6|7722.6|7732.6|7722.6|7731.9|7721.9|5
1607517000000|2020-12-09 12:30:00|7732.4|7722.4|7731.6|7721.6|7732.6|7722.6|7731.6|7721.6|8
1607517010000|2020-12-09 12:30:10|7731.4|7721.4|7730.6|7720.6|7731.4|7721.4|7730.4|7720.4|6
1607517020000|2020-12-09 12:30:20|7730.4|7720.4|7729.1|7719.1|7730.4|7720.4|7729.1|7719.1|8
1607517030000|2020-12-09 12:30:30|7729.4|7719.4|7727.9|7717.9|7729.4|7719.4|7727.9|7717.9|4
1607517040000|2020-12-09 12:30:40|7727.6|7717.6|7725.1|7715.1|7727.6|7717.6|7725.1|7715.1|12
1607517050000|2020-12-09 12:30:50|7725.6|7715.6|7725.9|7715.9|7726.1|7716.1|7724.9|7714.9|11
1607517060000|2020-12-09 12:31:00|7726.1|7716.1|7726.4|7716.4|7726.4|7716.4|7725.9|7715.9|8
1607517070000|2020-12-09 12:31:10|7725.9|7715.9|7724.6|7714.6|7725.9|7715.9|7724.6|7714.6|7
1607517080000|2020-12-09 12:31:20|7723.9|7713.9|7725.6|7715.6|7726.1|7716.1|7723.9|7713.9|8
1607517090000|2020-12-09 12:31:30|7725.9|7715.9|7726.1|7716.1|7726.1|7716.1|7725.9|7715.9|6
1607517100000|2020-12-09 12:31:40|7726.4|7716.4|7728.1|7718.1|7728.1|7718.1|7726.4|7716.4|7
1607517110000|2020-12-09 12:31:50|7727.4|7717.4|7727.4|7717.4|7729.1|7719.1|7727.4|7717.4|6
1607517120000|2020-12-09 12:32:00|7727.6|7717.6|7727.6|7717.6|7728.9|7718.9|7727.6|7717.6|7
1607517130000|2020-12-09 12:32:10|7727.4|7717.4|7726.9|7716.9|7727.6|7717.6|7726.9|7716.9|8
1607517140000|2020-12-09 12:32:20|7727.4|7717.4|7727.4|7717.4|7728.1|7718.1|7727.1|7717.1|5
1607517150000|2020-12-09 12:32:30|7727.6|7717.6|7727.4|7717.4|7728.6|7718.6|7727.4|7717.4|8
1607517160000|2020-12-09 12:32:40|7727.6|7717.6|7729.4|7719.4|7729.4|7719.4|7727.6|7717.6|8
1607517170000|2020-12-09 12:32:50|7729.1|7719.1|7729.1|7719.1|7729.4|7719.4|7728.4|7718.4|8
1607517180000|2020-12-09 12:33:00|7729.4|7719.4|7729.1|7719.1|7729.6|7719.6|7728.9|7718.9|5
1607517190000|2020-12-09 12:33:10|7728.9|7718.9|7729.6|7719.6|7729.6|7719.6|7728.9|7718.9|6
1607517200000|2020-12-09 12:33:20|7729.4|7719.4|7729.1|7719.1|7729.9|7719.9|7729.1|7719.1|5
1607517210000|2020-12-09 12:33:30|7728.9|7718.9|7729.9|7719.9|7730.1|7720.1|7728.1|7718.1|8
1607517220000|2020-12-09 12:33:40|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|8
1607517230000|2020-12-09 12:33:50|7729.1|7719.1|7728.6|7718.6|7729.6|7719.6|7728.6|7718.6|7
1607517240000|2020-12-09 12:34:00|7729.1|7719.1|7729.9|7719.9|7730.6|7720.6|7729.1|7719.1|10
1607517250000|2020-12-09 12:34:10|7730.1|7720.1|7731.6|7721.6|7731.9|7721.9|7730.1|7720.1|9
1607517260000|2020-12-09 12:34:20|7731.9|7721.9|7730.4|7720.4|7731.9|7721.9|7730.4|7720.4|8
1607517270000|2020-12-09 12:34:30|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.4|7719.4|6
1607517280000|2020-12-09 12:34:40|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7729.6|7719.6|3
1607517290000|2020-12-09 12:34:50|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|2
1607517300000|2020-12-09 12:35:00|7729.4|7719.4|7731.6|7721.6|7731.6|7721.6|7729.4|7719.4|10
1607517310000|2020-12-09 12:35:10|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7731.9|7721.9|3
1607517320000|2020-12-09 12:35:20|7731.9|7721.9|7732.6|7722.6|7732.6|7722.6|7731.6|7721.6|6
1607517330000|2020-12-09 12:35:30|7732.9|7722.9|7734.1|7724.1|7734.1|7724.1|7732.9|7722.9|4
1607517340000|2020-12-09 12:35:40|7734.4|7724.4|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|5
1607517350000|2020-12-09 12:35:50|7733.6|7723.6|7731.9|7721.9|7733.6|7723.6|7731.9|7721.9|5
1607517360000|2020-12-09 12:36:00|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7732.4|7722.4|4
1607517370000|2020-12-09 12:36:10|7734.1|7724.1|7734.6|7724.6|7735.4|7725.4|7734.1|7724.1|6
1607517380000|2020-12-09 12:36:20|7734.9|7724.9|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|6
1607517390000|2020-12-09 12:36:30|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|5
1607517400000|2020-12-09 12:36:40|7734.4|7724.4|7734.6|7724.6|7734.9|7724.9|7734.4|7724.4|4
1607517420000|2020-12-09 12:37:00|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607517440000|2020-12-09 12:37:20|7735.4|7725.4|7735.4|7725.4|7735.6|7725.6|7735.1|7725.1|6
1607517450000|2020-12-09 12:37:30|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|4
1607517460000|2020-12-09 12:37:40|7737.1|7727.1|7736.9|7726.9|7737.4|7727.4|7736.9|7726.9|3
1607517470000|2020-12-09 12:37:50|7736.6|7726.6|7736.4|7726.4|7736.6|7726.6|7736.4|7726.4|2
1607517480000|2020-12-09 12:38:00|7736.6|7726.6|7737.4|7727.4|7737.4|7727.4|7736.6|7726.6|3
1607517490000|2020-12-09 12:38:10|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|4
1607517500000|2020-12-09 12:38:20|7736.6|7726.6|7736.9|7726.9|7737.1|7727.1|7736.6|7726.6|4
1607517510000|2020-12-09 12:38:30|7737.1|7727.1|7737.4|7727.4|7737.6|7727.6|7737.1|7727.1|4
1607517520000|2020-12-09 12:38:40|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607517530000|2020-12-09 12:38:50|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|8
1607517540000|2020-12-09 12:39:00|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607517550000|2020-12-09 12:39:10|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607517570000|2020-12-09 12:39:30|7737.9|7727.9|7738.4|7728.4|7738.9|7728.9|7737.9|7727.9|4
1607517590000|2020-12-09 12:39:50|7738.6|7728.6|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|3
1607517600000|2020-12-09 12:40:00|7739.1|7729.1|7739.9|7729.9|7739.9|7729.9|7739.1|7729.1|3
1607517610000|2020-12-09 12:40:10|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|2
1607517620000|2020-12-09 12:40:20|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7739.6|7729.6|5
1607517630000|2020-12-09 12:40:30|7741.1|7731.1|7742.1|7732.1|7742.1|7732.1|7741.1|7731.1|3
1607517640000|2020-12-09 12:40:40|7741.6|7731.6|7739.9|7729.9|7741.6|7731.6|7739.9|7729.9|2
1607517650000|2020-12-09 12:40:50|7740.1|7730.1|7741.1|7731.1|7741.1|7731.1|7740.1|7730.1|2
1607517660000|2020-12-09 12:41:00|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|3
1607517670000|2020-12-09 12:41:10|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.1|7730.1|5
1607517680000|2020-12-09 12:41:20|7740.9|7730.9|7737.9|7727.9|7740.9|7730.9|7737.9|7727.9|3
1607517690000|2020-12-09 12:41:30|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607517700000|2020-12-09 12:41:40|7739.1|7729.1|7740.1|7730.1|7740.4|7730.4|7739.1|7729.1|3
1607517720000|2020-12-09 12:42:00|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|3
1607517730000|2020-12-09 12:42:10|7739.9|7729.9|7739.1|7729.1|7740.1|7730.1|7739.1|7729.1|4
1607517740000|2020-12-09 12:42:20|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|3
1607517750000|2020-12-09 12:42:30|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.4|7730.4|2
1607517760000|2020-12-09 12:42:40|7740.6|7730.6|7740.4|7730.4|7741.1|7731.1|7740.4|7730.4|3
1607517770000|2020-12-09 12:42:50|7740.1|7730.1|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|2
1607517780000|2020-12-09 12:43:00|7739.6|7729.6|7742.1|7732.1|7742.4|7732.4|7739.4|7729.4|7
1607517790000|2020-12-09 12:43:10|7742.4|7732.4|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|5
1607517810000|2020-12-09 12:43:30|7742.1|7732.1|7740.4|7730.4|7742.1|7732.1|7740.4|7730.4|5
1607517820000|2020-12-09 12:43:40|7740.6|7730.6|7740.9|7730.9|7741.1|7731.1|7740.6|7730.6|4
1607517830000|2020-12-09 12:43:50|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607517840000|2020-12-09 12:44:00|7740.9|7730.9|7738.6|7728.6|7740.9|7730.9|7738.6|7728.6|5
1607517850000|2020-12-09 12:44:10|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1607517860000|2020-12-09 12:44:20|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|4
1607517870000|2020-12-09 12:44:30|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7738.6|7728.6|2
1607517880000|2020-12-09 12:44:40|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.4|7728.4|4
1607517890000|2020-12-09 12:44:50|7738.9|7728.9|7740.1|7730.1|7740.4|7730.4|7738.9|7728.9|8
1607517900000|2020-12-09 12:45:00|7739.9|7729.9|7738.9|7728.9|7739.9|7729.9|7738.9|7728.9|5
1607517910000|2020-12-09 12:45:10|7739.1|7729.1|7738.9|7728.9|7739.4|7729.4|7738.6|7728.6|6
1607517920000|2020-12-09 12:45:20|7739.1|7729.1|7739.4|7729.4|7739.9|7729.9|7739.1|7729.1|7
1607517930000|2020-12-09 12:45:30|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607517940000|2020-12-09 12:45:40|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607517950000|2020-12-09 12:45:50|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|2
1607517960000|2020-12-09 12:46:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607517970000|2020-12-09 12:46:10|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7738.6|7728.6|4
1607517980000|2020-12-09 12:46:20|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1607517990000|2020-12-09 12:46:30|7738.4|7728.4|7737.6|7727.6|7738.4|7728.4|7737.4|7727.4|4
1607518000000|2020-12-09 12:46:40|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607518010000|2020-12-09 12:46:50|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|2
1607518020000|2020-12-09 12:47:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607518030000|2020-12-09 12:47:10|7737.1|7727.1|7736.1|7726.1|7737.1|7727.1|7736.1|7726.1|2
1607518040000|2020-12-09 12:47:20|7736.4|7726.4|7735.9|7725.9|7736.4|7726.4|7735.6|7725.6|3
1607518050000|2020-12-09 12:47:30|7735.6|7725.6|7734.6|7724.6|7735.6|7725.6|7734.6|7724.6|6
1607518060000|2020-12-09 12:47:40|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|7
1607518070000|2020-12-09 12:47:50|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|7
1607518080000|2020-12-09 12:48:00|7736.6|7726.6|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|4
1607518090000|2020-12-09 12:48:10|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607518100000|2020-12-09 12:48:20|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|3
1607518110000|2020-12-09 12:48:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607518120000|2020-12-09 12:48:40|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.6|7724.6|3
1607518130000|2020-12-09 12:48:50|7735.4|7725.4|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|2
1607518140000|2020-12-09 12:49:00|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607518150000|2020-12-09 12:49:10|7734.9|7724.9|7735.6|7725.6|7735.6|7725.6|7734.6|7724.6|5
1607518170000|2020-12-09 12:49:30|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.6|7725.6|4
1607518180000|2020-12-09 12:49:40|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7735.6|7725.6|7
1607518200000|2020-12-09 12:50:00|7736.6|7726.6|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|2
1607518220000|2020-12-09 12:50:20|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607518240000|2020-12-09 12:50:40|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7736.4|7726.4|2
1607518250000|2020-12-09 12:50:50|7736.9|7726.9|7735.9|7725.9|7736.9|7726.9|7735.9|7725.9|6
1607518260000|2020-12-09 12:51:00|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607518280000|2020-12-09 12:51:20|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607518290000|2020-12-09 12:51:30|7736.1|7726.1|7735.6|7725.6|7736.9|7726.9|7735.6|7725.6|6
1607518300000|2020-12-09 12:51:40|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.9|7725.9|2
1607518310000|2020-12-09 12:51:50|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|3
1607518320000|2020-12-09 12:52:00|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7736.1|7726.1|2
1607518330000|2020-12-09 12:52:10|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|2
1607518340000|2020-12-09 12:52:20|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|3
1607518350000|2020-12-09 12:52:30|7735.4|7725.4|7735.1|7725.1|7735.4|7725.4|7734.6|7724.6|5
1607518360000|2020-12-09 12:52:40|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607518370000|2020-12-09 12:52:50|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|2
1607518380000|2020-12-09 12:53:00|7735.6|7725.6|7735.9|7725.9|7736.1|7726.1|7735.6|7725.6|3
1607518390000|2020-12-09 12:53:10|7735.4|7725.4|7736.1|7726.1|7736.1|7726.1|7735.4|7725.4|3
1607518410000|2020-12-09 12:53:30|7736.4|7726.4|7736.6|7726.6|7736.9|7726.9|7736.4|7726.4|4
1607518420000|2020-12-09 12:53:40|7736.9|7726.9|7737.6|7727.6|7737.6|7727.6|7736.9|7726.9|3
1607518430000|2020-12-09 12:53:50|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607518440000|2020-12-09 12:54:00|7738.1|7728.1|7736.9|7726.9|7738.1|7728.1|7736.9|7726.9|4
1607518450000|2020-12-09 12:54:10|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607518460000|2020-12-09 12:54:20|7736.4|7726.4|7735.6|7725.6|7736.4|7726.4|7735.6|7725.6|2
1607518470000|2020-12-09 12:54:30|7734.9|7724.9|7734.9|7724.9|7735.1|7725.1|7734.6|7724.6|5
1607518480000|2020-12-09 12:54:40|7735.6|7725.6|7734.9|7724.9|7735.6|7725.6|7734.9|7724.9|2
1607518490000|2020-12-09 12:54:50|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.6|7724.6|3
1607518500000|2020-12-09 12:55:00|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|4
1607518510000|2020-12-09 12:55:10|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.4|7724.4|3
1607518530000|2020-12-09 12:55:30|7735.4|7725.4|7734.6|7724.6|7735.4|7725.4|7734.6|7724.6|2
1607518540000|2020-12-09 12:55:40|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607518550000|2020-12-09 12:55:50|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607518560000|2020-12-09 12:56:00|7734.9|7724.9|7734.6|7724.6|7734.9|7724.9|7734.6|7724.6|2
1607518580000|2020-12-09 12:56:20|7734.9|7724.9|7736.9|7726.9|7736.9|7726.9|7734.9|7724.9|2
1607518600000|2020-12-09 12:56:40|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607518620000|2020-12-09 12:57:00|7736.9|7726.9|7737.6|7727.6|7737.6|7727.6|7736.9|7726.9|3
1607518650000|2020-12-09 12:57:30|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|4
1607518660000|2020-12-09 12:57:40|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|2
1607518680000|2020-12-09 12:58:00|7737.9|7727.9|7737.6|7727.6|7738.4|7728.4|7737.6|7727.6|3
1607518690000|2020-12-09 12:58:10|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|2
1607518700000|2020-12-09 12:58:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607518710000|2020-12-09 12:58:30|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607518730000|2020-12-09 12:58:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607518740000|2020-12-09 12:59:00|7739.1|7729.1|7737.4|7727.4|7739.1|7729.1|7737.4|7727.4|5
1607518760000|2020-12-09 12:59:20|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7737.6|7727.6|4
1607518780000|2020-12-09 12:59:40|7738.9|7728.9|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|5
1607518800000|2020-12-09 13:00:00|7739.1|7729.1|7738.9|7728.9|7739.6|7729.6|7738.4|7728.4|12
1607518810000|2020-12-09 13:00:10|7739.6|7729.6|7738.9|7728.9|7741.4|7731.4|7738.4|7728.4|26
1607518820000|2020-12-09 13:00:20|7738.6|7728.6|7742.4|7732.4|7742.6|7732.6|7738.4|7728.4|19
1607518830000|2020-12-09 13:00:30|7742.6|7732.6|7741.9|7731.9|7742.9|7732.9|7741.6|7731.6|16
1607518840000|2020-12-09 13:00:40|7742.1|7732.1|7742.1|7732.1|7743.1|7733.1|7741.9|7731.9|13
1607518850000|2020-12-09 13:00:50|7742.4|7732.4|7744.4|7734.4|7744.4|7734.4|7741.6|7731.6|18
1607518860000|2020-12-09 13:01:00|7744.6|7734.6|7746.6|7736.6|7746.9|7736.9|7744.4|7734.4|11
1607518870000|2020-12-09 13:01:10|7746.1|7736.1|7748.6|7738.6|7748.6|7738.6|7745.9|7735.9|12
1607518880000|2020-12-09 13:01:20|7747.6|7737.6|7747.6|7737.6|7748.4|7738.4|7746.9|7736.9|18
1607518890000|2020-12-09 13:01:30|7747.4|7737.4|7745.6|7735.6|7747.4|7737.4|7745.6|7735.6|7
1607518900000|2020-12-09 13:01:40|7745.4|7735.4|7740.6|7730.6|7745.4|7735.4|7740.6|7730.6|13
1607518910000|2020-12-09 13:01:50|7740.4|7730.4|7742.4|7732.4|7742.6|7732.6|7740.4|7730.4|6
1607518920000|2020-12-09 13:02:00|7742.1|7732.1|7740.9|7730.9|7742.4|7732.4|7740.9|7730.9|7
1607518930000|2020-12-09 13:02:10|7741.1|7731.1|7741.1|7731.1|7741.4|7731.4|7740.9|7730.9|4
1607518940000|2020-12-09 13:02:20|7740.9|7730.9|7740.9|7730.9|7741.1|7731.1|7739.6|7729.6|11
1607518950000|2020-12-09 13:02:30|7741.1|7731.1|7741.6|7731.6|7741.9|7731.9|7741.1|7731.1|4
1607518960000|2020-12-09 13:02:40|7741.4|7731.4|7739.1|7729.1|7741.4|7731.4|7739.1|7729.1|4
1607518970000|2020-12-09 13:02:50|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607518980000|2020-12-09 13:03:00|7739.4|7729.4|7738.4|7728.4|7739.4|7729.4|7737.9|7727.9|7
1607518990000|2020-12-09 13:03:10|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.6|7728.6|3
1607519000000|2020-12-09 13:03:20|7739.1|7729.1|7737.4|7727.4|7739.1|7729.1|7736.9|7726.9|9
1607519010000|2020-12-09 13:03:30|7737.1|7727.1|7735.9|7725.9|7737.1|7727.1|7735.9|7725.9|4
1607519020000|2020-12-09 13:03:40|7735.6|7725.6|7734.1|7724.1|7735.6|7725.6|7733.4|7723.4|11
1607519030000|2020-12-09 13:03:50|7734.4|7724.4|7734.4|7724.4|7734.9|7724.9|7734.1|7724.1|6
1607519040000|2020-12-09 13:04:00|7734.6|7724.6|7737.1|7727.1|7737.1|7727.1|7734.6|7724.6|11
1607519050000|2020-12-09 13:04:10|7737.4|7727.4|7737.6|7727.6|7737.9|7727.9|7737.4|7727.4|4
1607519060000|2020-12-09 13:04:20|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|2
1607519070000|2020-12-09 13:04:30|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7736.4|7726.4|9
1607519080000|2020-12-09 13:04:40|7737.9|7727.9|7740.1|7730.1|7740.1|7730.1|7737.9|7727.9|10
1607519090000|2020-12-09 13:04:50|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7738.9|7728.9|10
1607519100000|2020-12-09 13:05:00|7740.1|7730.1|7738.4|7728.4|7741.4|7731.4|7738.4|7728.4|16
1607519110000|2020-12-09 13:05:10|7738.6|7728.6|7739.6|7729.6|7739.6|7729.6|7738.6|7728.6|4
1607519120000|2020-12-09 13:05:20|7739.9|7729.9|7741.9|7731.9|7741.9|7731.9|7739.9|7729.9|13
1607519130000|2020-12-09 13:05:30|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|6
1607519140000|2020-12-09 13:05:40|7742.1|7732.1|7740.6|7730.6|7742.4|7732.4|7740.6|7730.6|8
1607519150000|2020-12-09 13:05:50|7740.4|7730.4|7740.4|7730.4|7740.9|7730.9|7740.1|7730.1|6
1607519160000|2020-12-09 13:06:00|7740.1|7730.1|7740.4|7730.4|7741.1|7731.1|7740.1|7730.1|8
1607519170000|2020-12-09 13:06:10|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|2
1607519180000|2020-12-09 13:06:20|7740.6|7730.6|7740.4|7730.4|7741.1|7731.1|7740.1|7730.1|9
1607519190000|2020-12-09 13:06:30|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|4
1607519200000|2020-12-09 13:06:40|7739.6|7729.6|7739.6|7729.6|7740.6|7730.6|7739.6|7729.6|6
1607519210000|2020-12-09 13:06:50|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|3
1607519220000|2020-12-09 13:07:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607519230000|2020-12-09 13:07:10|7739.6|7729.6|7742.1|7732.1|7742.1|7732.1|7739.6|7729.6|8
1607519240000|2020-12-09 13:07:20|7741.6|7731.6|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|6
1607519250000|2020-12-09 13:07:30|7741.1|7731.1|7741.1|7731.1|7741.6|7731.6|7740.9|7730.9|5
1607519260000|2020-12-09 13:07:40|7741.4|7731.4|7741.4|7731.4|7742.1|7732.1|7741.4|7731.4|6
1607519270000|2020-12-09 13:07:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607519280000|2020-12-09 13:08:00|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7736.6|7726.6|17
1607519290000|2020-12-09 13:08:10|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7738.9|7728.9|6
1607519300000|2020-12-09 13:08:20|7740.1|7730.1|7738.9|7728.9|7740.1|7730.1|7738.1|7728.1|5
1607519310000|2020-12-09 13:08:30|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7737.9|7727.9|8
1607519320000|2020-12-09 13:08:40|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7736.4|7726.4|8
1607519330000|2020-12-09 13:08:50|7737.4|7727.4|7739.9|7729.9|7739.9|7729.9|7736.9|7726.9|9
1607519340000|2020-12-09 13:09:00|7740.1|7730.1|7738.9|7728.9|7740.1|7730.1|7738.6|7728.6|11
1607519350000|2020-12-09 13:09:10|7739.1|7729.1|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|7
1607519360000|2020-12-09 13:09:20|7738.6|7728.6|7741.6|7731.6|7741.6|7731.6|7738.6|7728.6|10
1607519370000|2020-12-09 13:09:30|7741.9|7731.9|7743.4|7733.4|7744.1|7734.1|7741.9|7731.9|10
1607519380000|2020-12-09 13:09:40|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|4
1607519390000|2020-12-09 13:09:50|7743.1|7733.1|7742.1|7732.1|7743.1|7733.1|7741.9|7731.9|8
1607519400000|2020-12-09 13:10:00|7741.9|7731.9|7742.4|7732.4|7742.6|7732.6|7741.9|7731.9|13
1607519410000|2020-12-09 13:10:10|7742.1|7732.1|7743.4|7733.4|7743.9|7733.9|7741.9|7731.9|9
1607519420000|2020-12-09 13:10:20|7743.6|7733.6|7744.9|7734.9|7744.9|7734.9|7743.4|7733.4|8
1607519430000|2020-12-09 13:10:30|7745.1|7735.1|7745.9|7735.9|7746.1|7736.1|7742.4|7732.4|20
1607519440000|2020-12-09 13:10:40|7746.1|7736.1|7747.4|7737.4|7747.4|7737.4|7746.1|7736.1|7
1607519450000|2020-12-09 13:10:50|7747.1|7737.1|7747.1|7737.1|7748.4|7738.4|7746.6|7736.6|13
1607519460000|2020-12-09 13:11:00|7746.9|7736.9|7746.4|7736.4|7748.1|7738.1|7746.4|7736.4|19
1607519470000|2020-12-09 13:11:10|7746.6|7736.6|7747.1|7737.1|7747.4|7737.4|7746.1|7736.1|10
1607519480000|2020-12-09 13:11:20|7747.4|7737.4|7749.1|7739.1|7750.4|7740.4|7747.4|7737.4|15
1607519490000|2020-12-09 13:11:30|7748.9|7738.9|7748.9|7738.9|7750.4|7740.4|7748.4|7738.4|16
1607519500000|2020-12-09 13:11:40|7749.1|7739.1|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|9
1607519510000|2020-12-09 13:11:50|7749.1|7739.1|7748.1|7738.1|7749.1|7739.1|7748.1|7738.1|7
1607519520000|2020-12-09 13:12:00|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7746.6|7736.6|7
1607519530000|2020-12-09 13:12:10|7748.4|7738.4|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|7
1607519540000|2020-12-09 13:12:20|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|5
1607519550000|2020-12-09 13:12:30|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|4
1607519560000|2020-12-09 13:12:40|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|4
1607519570000|2020-12-09 13:12:50|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|3
1607519580000|2020-12-09 13:13:00|7747.6|7737.6|7744.6|7734.6|7747.6|7737.6|7744.6|7734.6|11
1607519590000|2020-12-09 13:13:10|7744.4|7734.4|7742.6|7732.6|7744.4|7734.4|7742.6|7732.6|9
1607519600000|2020-12-09 13:13:20|7742.4|7732.4|7741.1|7731.1|7742.4|7732.4|7741.1|7731.1|9
1607519610000|2020-12-09 13:13:30|7741.4|7731.4|7742.9|7732.9|7742.9|7732.9|7741.4|7731.4|6
1607519620000|2020-12-09 13:13:40|7743.1|7733.1|7745.4|7735.4|7745.4|7735.4|7742.6|7732.6|10
1607519630000|2020-12-09 13:13:50|7745.1|7735.1|7743.9|7733.9|7745.1|7735.1|7743.9|7733.9|7
1607519640000|2020-12-09 13:14:00|7744.4|7734.4|7743.6|7733.6|7744.6|7734.6|7743.4|7733.4|8
1607519650000|2020-12-09 13:14:10|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|4
1607519660000|2020-12-09 13:14:20|7743.9|7733.9|7743.1|7733.1|7745.4|7735.4|7743.1|7733.1|6
1607519670000|2020-12-09 13:14:30|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607519680000|2020-12-09 13:14:40|7743.4|7733.4|7744.6|7734.6|7744.9|7734.9|7743.4|7733.4|7
1607519690000|2020-12-09 13:14:50|7744.4|7734.4|7742.6|7732.6|7744.4|7734.4|7742.6|7732.6|5
1607519700000|2020-12-09 13:15:00|7742.9|7732.9|7741.9|7731.9|7743.6|7733.6|7741.9|7731.9|9
1607519710000|2020-12-09 13:15:10|7742.1|7732.1|7741.4|7731.4|7742.4|7732.4|7741.4|7731.4|10
1607519720000|2020-12-09 13:15:20|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|4
1607519730000|2020-12-09 13:15:30|7741.9|7731.9|7742.9|7732.9|7743.4|7733.4|7741.6|7731.6|7
1607519740000|2020-12-09 13:15:40|7742.6|7732.6|7740.1|7730.1|7742.6|7732.6|7740.1|7730.1|11
1607519750000|2020-12-09 13:15:50|7740.4|7730.4|7742.1|7732.1|7742.1|7732.1|7740.4|7730.4|8
1607519760000|2020-12-09 13:16:00|7741.9|7731.9|7741.4|7731.4|7742.1|7732.1|7741.1|7731.1|7
1607519770000|2020-12-09 13:16:10|7741.6|7731.6|7743.4|7733.4|7743.6|7733.6|7741.6|7731.6|10
1607519780000|2020-12-09 13:16:20|7743.1|7733.1|7741.6|7731.6|7743.1|7733.1|7741.6|7731.6|11
1607519790000|2020-12-09 13:16:30|7741.9|7731.9|7741.9|7731.9|7742.1|7732.1|7741.6|7731.6|5
1607519800000|2020-12-09 13:16:40|7742.1|7732.1|7742.6|7732.6|7742.6|7732.6|7741.9|7731.9|4
1607519810000|2020-12-09 13:16:50|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607519820000|2020-12-09 13:17:00|7742.6|7732.6|7741.1|7731.1|7742.6|7732.6|7741.1|7731.1|9
1607519830000|2020-12-09 13:17:10|7741.4|7731.4|7741.9|7731.9|7742.1|7732.1|7741.4|7731.4|10
1607519840000|2020-12-09 13:17:20|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.1|7731.1|6
1607519850000|2020-12-09 13:17:30|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|3
1607519860000|2020-12-09 13:17:40|7741.4|7731.4|7744.4|7734.4|7744.4|7734.4|7741.4|7731.4|10
1607519870000|2020-12-09 13:17:50|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|5
1607519880000|2020-12-09 13:18:00|7745.1|7735.1|7744.6|7734.6|7745.1|7735.1|7743.9|7733.9|10
1607519890000|2020-12-09 13:18:10|7744.9|7734.9|7746.1|7736.1|7746.1|7736.1|7744.9|7734.9|3
1607519900000|2020-12-09 13:18:20|7746.4|7736.4|7748.1|7738.1|7749.1|7739.1|7746.4|7736.4|10
1607519910000|2020-12-09 13:18:30|7748.4|7738.4|7746.9|7736.9|7749.4|7739.4|7746.9|7736.9|8
1607519920000|2020-12-09 13:18:40|7747.1|7737.1|7746.4|7736.4|7748.1|7738.1|7746.4|7736.4|9
1607519930000|2020-12-09 13:18:50|7746.9|7736.9|7746.6|7736.6|7747.9|7737.9|7745.9|7735.9|13
1607519940000|2020-12-09 13:19:00|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|4
1607519950000|2020-12-09 13:19:10|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1607519960000|2020-12-09 13:19:20|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|7
1607519970000|2020-12-09 13:19:30|7744.9|7734.9|7742.9|7732.9|7744.9|7734.9|7742.6|7732.6|10
1607519980000|2020-12-09 13:19:40|7742.6|7732.6|7741.6|7731.6|7742.6|7732.6|7741.6|7731.6|3
1607519990000|2020-12-09 13:19:50|7741.4|7731.4|7742.4|7732.4|7742.4|7732.4|7740.6|7730.6|17
1607520000000|2020-12-09 13:20:00|7742.9|7732.9|7740.6|7730.6|7743.1|7733.1|7740.6|7730.6|14
1607520010000|2020-12-09 13:20:10|7740.1|7730.1|7741.6|7731.6|7741.6|7731.6|7739.4|7729.4|17
1607520020000|2020-12-09 13:20:20|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7740.4|7730.4|7
1607520030000|2020-12-09 13:20:30|7741.9|7731.9|7742.4|7732.4|7742.9|7732.9|7741.4|7731.4|10
1607520040000|2020-12-09 13:20:40|7742.1|7732.1|7743.1|7733.1|7743.1|7733.1|7742.1|7732.1|3
1607520050000|2020-12-09 13:20:50|7742.9|7732.9|7743.1|7733.1|7743.9|7733.9|7742.6|7732.6|8
1607520060000|2020-12-09 13:21:00|7742.9|7732.9|7741.1|7731.1|7742.9|7732.9|7741.1|7731.1|8
1607520080000|2020-12-09 13:21:20|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|4
1607520090000|2020-12-09 13:21:30|7740.9|7730.9|7741.1|7731.1|7741.4|7731.4|7740.9|7730.9|8
1607520100000|2020-12-09 13:21:40|7740.9|7730.9|7739.6|7729.6|7740.9|7730.9|7739.1|7729.1|7
1607520110000|2020-12-09 13:21:50|7739.1|7729.1|7737.4|7727.4|7739.1|7729.1|7737.4|7727.4|7
1607520120000|2020-12-09 13:22:00|7737.1|7727.1|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|7
1607520130000|2020-12-09 13:22:10|7736.4|7726.4|7736.6|7726.6|7736.6|7726.6|7736.4|7726.4|2
1607520140000|2020-12-09 13:22:20|7736.9|7726.9|7736.9|7726.9|7739.1|7729.1|7736.9|7726.9|11
1607520150000|2020-12-09 13:22:30|7737.1|7727.1|7738.4|7728.4|7738.4|7728.4|7737.1|7727.1|8
1607520160000|2020-12-09 13:22:40|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7736.9|7726.9|8
1607520170000|2020-12-09 13:22:50|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7736.9|7726.9|6
1607520180000|2020-12-09 13:23:00|7738.4|7728.4|7738.4|7728.4|7738.9|7728.9|7736.9|7726.9|12
1607520190000|2020-12-09 13:23:10|7737.9|7727.9|7738.6|7728.6|7738.9|7728.9|7737.1|7727.1|8
1607520200000|2020-12-09 13:23:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|5
1607520210000|2020-12-09 13:23:30|7738.1|7728.1|7737.9|7727.9|7738.9|7728.9|7737.9|7727.9|7
1607520220000|2020-12-09 13:23:40|7738.1|7728.1|7738.9|7728.9|7738.9|7728.9|7738.1|7728.1|3
1607520230000|2020-12-09 13:23:50|7738.6|7728.6|7738.4|7728.4|7738.9|7728.9|7737.9|7727.9|9
1607520240000|2020-12-09 13:24:00|7738.6|7728.6|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|5
1607520250000|2020-12-09 13:24:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|5
1607520260000|2020-12-09 13:24:20|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607520280000|2020-12-09 13:24:40|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607520290000|2020-12-09 13:24:50|7739.1|7729.1|7737.9|7727.9|7739.6|7729.6|7737.9|7727.9|9
1607520300000|2020-12-09 13:25:00|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|2
1607520310000|2020-12-09 13:25:10|7738.1|7728.1|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|3
1607520320000|2020-12-09 13:25:20|7738.9|7728.9|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|4
1607520330000|2020-12-09 13:25:30|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.6|7729.6|9
1607520340000|2020-12-09 13:25:40|7741.1|7731.1|7742.6|7732.6|7742.6|7732.6|7741.1|7731.1|6
1607520350000|2020-12-09 13:25:50|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607520360000|2020-12-09 13:26:00|7742.6|7732.6|7741.6|7731.6|7742.6|7732.6|7741.6|7731.6|3
1607520390000|2020-12-09 13:26:30|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7741.4|7731.4|3
1607520400000|2020-12-09 13:26:40|7743.4|7733.4|7742.9|7732.9|7743.4|7733.4|7742.6|7732.6|5
1607520410000|2020-12-09 13:26:50|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1607520420000|2020-12-09 13:27:00|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|2
1607520430000|2020-12-09 13:27:10|7743.6|7733.6|7742.9|7732.9|7743.6|7733.6|7742.9|7732.9|3
1607520440000|2020-12-09 13:27:20|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607520450000|2020-12-09 13:27:30|7742.4|7732.4|7742.1|7732.1|7742.4|7732.4|7741.6|7731.6|6
1607520470000|2020-12-09 13:27:50|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607520480000|2020-12-09 13:28:00|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|2
1607520490000|2020-12-09 13:28:10|7743.4|7733.4|7742.6|7732.6|7743.4|7733.4|7742.6|7732.6|4
1607520500000|2020-12-09 13:28:20|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.4|7732.4|3
1607520510000|2020-12-09 13:28:30|7742.9|7732.9|7744.6|7734.6|7744.6|7734.6|7742.6|7732.6|6
1607520530000|2020-12-09 13:28:50|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.9|7733.9|2
1607520540000|2020-12-09 13:29:00|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|6
1607520570000|2020-12-09 13:29:30|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607520580000|2020-12-09 13:29:40|7743.6|7733.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|4
1607520600000|2020-12-09 13:30:00|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607520610000|2020-12-09 13:30:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607520620000|2020-12-09 13:30:20|7744.9|7734.9|7744.6|7734.6|7745.1|7735.1|7744.4|7734.4|7
1607520630000|2020-12-09 13:30:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|3
1607520640000|2020-12-09 13:30:40|7743.9|7733.9|7744.9|7734.9|7745.1|7735.1|7743.9|7733.9|5
1607520650000|2020-12-09 13:30:50|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7745.4|7735.4|2
1607520660000|2020-12-09 13:31:00|7746.1|7736.1|7744.6|7734.6|7746.1|7736.1|7744.6|7734.6|5
1607520670000|2020-12-09 13:31:10|7744.9|7734.9|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|4
1607520680000|2020-12-09 13:31:20|7744.9|7734.9|7743.1|7733.1|7744.9|7734.9|7743.1|7733.1|7
1607520690000|2020-12-09 13:31:30|7742.9|7732.9|7744.9|7734.9|7745.1|7735.1|7742.9|7732.9|10
1607520700000|2020-12-09 13:31:40|7745.1|7735.1|7745.6|7735.6|7745.9|7735.9|7744.9|7734.9|9
1607520710000|2020-12-09 13:31:50|7745.9|7735.9|7746.9|7736.9|7746.9|7736.9|7745.9|7735.9|8
1607520720000|2020-12-09 13:32:00|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.6|7735.6|5
1607520730000|2020-12-09 13:32:10|7745.6|7735.6|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|3
1607520740000|2020-12-09 13:32:20|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|3
1607520750000|2020-12-09 13:32:30|7744.9|7734.9|7745.9|7735.9|7745.9|7735.9|7744.6|7734.6|9
1607520760000|2020-12-09 13:32:40|7745.6|7735.6|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|3
1607520770000|2020-12-09 13:32:50|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|8
1607520780000|2020-12-09 13:33:00|7745.9|7735.9|7747.1|7737.1|7747.4|7737.4|7745.9|7735.9|10
1607520790000|2020-12-09 13:33:10|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|2
1607520800000|2020-12-09 13:33:20|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607520810000|2020-12-09 13:33:30|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607520820000|2020-12-09 13:33:40|7745.9|7735.9|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|3
1607520830000|2020-12-09 13:33:50|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607520840000|2020-12-09 13:34:00|7745.6|7735.6|7744.6|7734.6|7745.9|7735.9|7744.6|7734.6|8
1607520850000|2020-12-09 13:34:10|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|4
1607520860000|2020-12-09 13:34:20|7744.4|7734.4|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|3
1607520870000|2020-12-09 13:34:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.4|7733.4|3
1607520880000|2020-12-09 13:34:40|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607520900000|2020-12-09 13:35:00|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7741.4|7731.4|8
1607520910000|2020-12-09 13:35:10|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|4
1607520920000|2020-12-09 13:35:20|7742.9|7732.9|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|9
1607520930000|2020-12-09 13:35:30|7741.4|7731.4|7742.9|7732.9|7742.9|7732.9|7741.4|7731.4|6
1607520940000|2020-12-09 13:35:40|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607520950000|2020-12-09 13:35:50|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7741.9|7731.9|6
1607520960000|2020-12-09 13:36:00|7742.6|7732.6|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|3
1607520970000|2020-12-09 13:36:10|7742.1|7732.1|7741.6|7731.6|7742.6|7732.6|7741.4|7731.4|9
1607520980000|2020-12-09 13:36:20|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1607520990000|2020-12-09 13:36:30|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1607521000000|2020-12-09 13:36:40|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|3
1607521020000|2020-12-09 13:37:00|7740.9|7730.9|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|2
1607521030000|2020-12-09 13:37:10|7740.6|7730.6|7741.9|7731.9|7741.9|7731.9|7740.6|7730.6|7
1607521040000|2020-12-09 13:37:20|7741.6|7731.6|7740.6|7730.6|7741.6|7731.6|7740.6|7730.6|3
1607521050000|2020-12-09 13:37:30|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.9|7729.9|4
1607521060000|2020-12-09 13:37:40|7740.4|7730.4|7740.4|7730.4|7741.1|7731.1|7740.4|7730.4|6
1607521070000|2020-12-09 13:37:50|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|2
1607521080000|2020-12-09 13:38:00|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|4
1607521090000|2020-12-09 13:38:10|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|4
1607521100000|2020-12-09 13:38:20|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.1|7729.1|9
1607521110000|2020-12-09 13:38:30|7739.6|7729.6|7740.4|7730.4|7740.4|7730.4|7739.1|7729.1|8
1607521120000|2020-12-09 13:38:40|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|2
1607521130000|2020-12-09 13:38:50|7741.4|7731.4|7742.4|7732.4|7742.4|7732.4|7741.4|7731.4|5
1607521140000|2020-12-09 13:39:00|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.1|7732.1|4
1607521160000|2020-12-09 13:39:20|7742.6|7732.6|7743.6|7733.6|7743.9|7733.9|7742.6|7732.6|4
1607521180000|2020-12-09 13:39:40|7743.9|7733.9|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|4
1607521200000|2020-12-09 13:40:00|7743.9|7733.9|7743.1|7733.1|7744.1|7734.1|7743.1|7733.1|5
1607521210000|2020-12-09 13:40:10|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1607521220000|2020-12-09 13:40:20|7741.6|7731.6|7740.9|7730.9|7741.6|7731.6|7740.6|7730.6|5
1607521230000|2020-12-09 13:40:30|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|2
1607521240000|2020-12-09 13:40:40|7740.4|7730.4|7741.1|7731.1|7741.1|7731.1|7740.4|7730.4|3
1607521250000|2020-12-09 13:40:50|7740.9|7730.9|7741.1|7731.1|7741.4|7731.4|7740.6|7730.6|7
1607521260000|2020-12-09 13:41:00|7741.4|7731.4|7740.9|7730.9|7741.6|7731.6|7740.6|7730.6|6
1607521270000|2020-12-09 13:41:10|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|8
1607521280000|2020-12-09 13:41:20|7739.9|7729.9|7741.1|7731.1|7741.1|7731.1|7739.9|7729.9|9
1607521290000|2020-12-09 13:41:30|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607521300000|2020-12-09 13:41:40|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|2
1607521310000|2020-12-09 13:41:50|7740.4|7730.4|7740.1|7730.1|7740.9|7730.9|7739.9|7729.9|6
1607521320000|2020-12-09 13:42:00|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607521330000|2020-12-09 13:42:10|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|2
1607521340000|2020-12-09 13:42:20|7740.1|7730.1|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|5
1607521360000|2020-12-09 13:42:40|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|2
1607521370000|2020-12-09 13:42:50|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607521380000|2020-12-09 13:43:00|7739.4|7729.4|7738.6|7728.6|7740.1|7730.1|7738.4|7728.4|7
1607521390000|2020-12-09 13:43:10|7739.1|7729.1|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|2
1607521400000|2020-12-09 13:43:20|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607521410000|2020-12-09 13:43:30|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607521420000|2020-12-09 13:43:40|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|6
1607521430000|2020-12-09 13:43:50|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607521450000|2020-12-09 13:44:10|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607521460000|2020-12-09 13:44:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7737.4|7727.4|3
1607521480000|2020-12-09 13:44:40|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|3
1607521490000|2020-12-09 13:44:50|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607521500000|2020-12-09 13:45:00|7737.6|7727.6|7736.1|7726.1|7737.9|7727.9|7736.1|7726.1|8
1607521510000|2020-12-09 13:45:10|7735.9|7725.9|7738.9|7728.9|7739.4|7729.4|7735.6|7725.6|12
1607521520000|2020-12-09 13:45:20|7738.6|7728.6|7738.9|7728.9|7739.1|7729.1|7737.6|7727.6|8
1607521530000|2020-12-09 13:45:30|7739.1|7729.1|7742.9|7732.9|7742.9|7732.9|7739.1|7729.1|9
1607521540000|2020-12-09 13:45:40|7743.1|7733.1|7748.1|7738.1|7748.6|7738.6|7743.1|7733.1|10
1607521550000|2020-12-09 13:45:50|7748.4|7738.4|7748.1|7738.1|7748.6|7738.6|7747.4|7737.4|11
1607521560000|2020-12-09 13:46:00|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|9
1607521570000|2020-12-09 13:46:10|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|3
1607521580000|2020-12-09 13:46:20|7749.9|7739.9|7752.4|7742.4|7752.6|7742.6|7749.9|7739.9|10
1607521590000|2020-12-09 13:46:30|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|2
1607521600000|2020-12-09 13:46:40|7751.9|7741.9|7753.1|7743.1|7753.1|7743.1|7751.9|7741.9|13
1607521610000|2020-12-09 13:46:50|7752.9|7742.9|7754.9|7744.9|7755.4|7745.4|7752.6|7742.6|13
1607521620000|2020-12-09 13:47:00|7755.1|7745.1|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|9
1607521630000|2020-12-09 13:47:10|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|4
1607521640000|2020-12-09 13:47:20|7754.1|7744.1|7753.1|7743.1|7754.1|7744.1|7753.1|7743.1|4
1607521650000|2020-12-09 13:47:30|7752.9|7742.9|7754.9|7744.9|7755.1|7745.1|7752.6|7742.6|7
1607521660000|2020-12-09 13:47:40|7755.1|7745.1|7754.9|7744.9|7755.4|7745.4|7754.9|7744.9|4
1607521670000|2020-12-09 13:47:50|7754.6|7744.6|7753.6|7743.6|7754.9|7744.9|7753.1|7743.1|11
1607521680000|2020-12-09 13:48:00|7753.9|7743.9|7755.1|7745.1|7755.4|7745.4|7753.4|7743.4|13
1607521690000|2020-12-09 13:48:10|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|3
1607521700000|2020-12-09 13:48:20|7755.1|7745.1|7755.4|7745.4|7756.1|7746.1|7754.9|7744.9|8
1607521710000|2020-12-09 13:48:30|7755.6|7745.6|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|5
1607521730000|2020-12-09 13:48:50|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7754.9|7744.9|5
1607521740000|2020-12-09 13:49:00|7755.9|7745.9|7758.1|7748.1|7758.9|7748.9|7755.9|7745.9|19
1607521750000|2020-12-09 13:49:10|7757.6|7747.6|7758.4|7748.4|7758.4|7748.4|7757.6|7747.6|7
1607521760000|2020-12-09 13:49:20|7757.9|7747.9|7760.4|7750.4|7760.4|7750.4|7757.9|7747.9|18
1607521770000|2020-12-09 13:49:30|7760.6|7750.6|7761.1|7751.1|7761.4|7751.4|7760.4|7750.4|12
1607521780000|2020-12-09 13:49:40|7761.4|7751.4|7761.4|7751.4|7762.1|7752.1|7760.6|7750.6|15
1607521790000|2020-12-09 13:49:50|7761.6|7751.6|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|4
1607521800000|2020-12-09 13:50:00|7761.9|7751.9|7763.1|7753.1|7763.4|7753.4|7761.9|7751.9|17
1607521810000|2020-12-09 13:50:10|7763.6|7753.6|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|13
1607521820000|2020-12-09 13:50:20|7763.9|7753.9|7763.6|7753.6|7765.6|7755.6|7763.6|7753.6|16
1607521830000|2020-12-09 13:50:30|7763.4|7753.4|7765.1|7755.1|7765.1|7755.1|7763.4|7753.4|11
1607521840000|2020-12-09 13:50:40|7765.4|7755.4|7762.9|7752.9|7765.4|7755.4|7762.9|7752.9|12
1607521850000|2020-12-09 13:50:50|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7761.6|7751.6|6
1607521860000|2020-12-09 13:51:00|7762.6|7752.6|7763.4|7753.4|7764.9|7754.9|7762.6|7752.6|12
1607521870000|2020-12-09 13:51:10|7763.1|7753.1|7761.6|7751.6|7763.1|7753.1|7758.4|7748.4|20
1607521880000|2020-12-09 13:51:20|7761.9|7751.9|7762.4|7752.4|7762.9|7752.9|7761.9|7751.9|4
1607521890000|2020-12-09 13:51:30|7762.1|7752.1|7759.1|7749.1|7762.1|7752.1|7759.1|7749.1|10
1607521900000|2020-12-09 13:51:40|7758.9|7748.9|7757.4|7747.4|7758.9|7748.9|7757.4|7747.4|7
1607521910000|2020-12-09 13:51:50|7757.6|7747.6|7760.1|7750.1|7760.1|7750.1|7757.6|7747.6|9
1607521920000|2020-12-09 13:52:00|7759.9|7749.9|7758.4|7748.4|7759.9|7749.9|7758.1|7748.1|10
1607521930000|2020-12-09 13:52:10|7758.1|7748.1|7756.6|7746.6|7758.1|7748.1|7756.6|7746.6|14
1607521940000|2020-12-09 13:52:20|7756.4|7746.4|7757.9|7747.9|7758.1|7748.1|7756.4|7746.4|8
1607521950000|2020-12-09 13:52:30|7757.6|7747.6|7757.4|7747.4|7757.9|7747.9|7757.1|7747.1|6
1607521960000|2020-12-09 13:52:40|7757.6|7747.6|7756.4|7746.4|7757.9|7747.9|7756.4|7746.4|10
1607521970000|2020-12-09 13:52:50|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|3
1607521980000|2020-12-09 13:53:00|7755.9|7745.9|7754.4|7744.4|7755.9|7745.9|7754.4|7744.4|12
1607521990000|2020-12-09 13:53:10|7754.9|7744.9|7754.1|7744.1|7755.1|7745.1|7754.1|7744.1|8
1607522000000|2020-12-09 13:53:20|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7751.4|7741.4|11
1607522010000|2020-12-09 13:53:30|7752.4|7742.4|7749.9|7739.9|7752.4|7742.4|7749.9|7739.9|8
1607522020000|2020-12-09 13:53:40|7749.6|7739.6|7748.9|7738.9|7750.6|7740.6|7746.9|7736.9|21
1607522030000|2020-12-09 13:53:50|7748.4|7738.4|7747.6|7737.6|7748.9|7738.9|7746.9|7736.9|13
1607522040000|2020-12-09 13:54:00|7747.9|7737.9|7750.1|7740.1|7750.1|7740.1|7747.9|7737.9|13
1607522050000|2020-12-09 13:54:10|7749.9|7739.9|7747.1|7737.1|7751.1|7741.1|7747.1|7737.1|18
1607522060000|2020-12-09 13:54:20|7747.4|7737.4|7749.1|7739.1|7749.1|7739.1|7747.4|7737.4|11
1607522070000|2020-12-09 13:54:30|7748.9|7738.9|7748.1|7738.1|7749.1|7739.1|7747.9|7737.9|6
1607522080000|2020-12-09 13:54:40|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|5
1607522090000|2020-12-09 13:54:50|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.1|7738.1|9
1607522100000|2020-12-09 13:55:00|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607522110000|2020-12-09 13:55:10|7747.4|7737.4|7748.6|7738.6|7748.9|7738.9|7747.4|7737.4|10
1607522120000|2020-12-09 13:55:20|7748.9|7738.9|7750.1|7740.1|7750.1|7740.1|7748.9|7738.9|4
1607522130000|2020-12-09 13:55:30|7750.4|7740.4|7750.9|7740.9|7751.1|7741.1|7749.6|7739.6|10
1607522140000|2020-12-09 13:55:40|7751.1|7741.1|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|5
1607522150000|2020-12-09 13:55:50|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7748.9|7738.9|7
1607522170000|2020-12-09 13:56:10|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607522190000|2020-12-09 13:56:30|7748.9|7738.9|7748.4|7738.4|7749.4|7739.4|7748.4|7738.4|10
1607522200000|2020-12-09 13:56:40|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7748.1|7738.1|7
1607522210000|2020-12-09 13:56:50|7748.9|7738.9|7750.1|7740.1|7750.1|7740.1|7748.9|7738.9|10
1607522220000|2020-12-09 13:57:00|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|8
1607522230000|2020-12-09 13:57:10|7749.1|7739.1|7748.6|7738.6|7749.4|7739.4|7748.1|7738.1|12
1607522240000|2020-12-09 13:57:20|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|6
1607522250000|2020-12-09 13:57:30|7748.4|7738.4|7749.9|7739.9|7749.9|7739.9|7748.1|7738.1|17
1607522260000|2020-12-09 13:57:40|7749.6|7739.6|7747.9|7737.9|7749.6|7739.6|7747.6|7737.6|12
1607522270000|2020-12-09 13:57:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7747.4|7737.4|7
1607522280000|2020-12-09 13:58:00|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7747.4|7737.4|12
1607522290000|2020-12-09 13:58:10|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7748.9|7738.9|6
1607522300000|2020-12-09 13:58:20|7748.9|7738.9|7746.9|7736.9|7748.9|7738.9|7746.4|7736.4|14
1607522310000|2020-12-09 13:58:30|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7744.6|7734.6|15
1607522320000|2020-12-09 13:58:40|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7744.4|7734.4|16
1607522330000|2020-12-09 13:58:50|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|5
1607522340000|2020-12-09 13:59:00|7745.6|7735.6|7743.6|7733.6|7745.6|7735.6|7743.6|7733.6|11
1607522350000|2020-12-09 13:59:10|7743.9|7733.9|7743.9|7733.9|7744.6|7734.6|7743.4|7733.4|9
1607522360000|2020-12-09 13:59:20|7744.1|7734.1|7743.1|7733.1|7744.1|7734.1|7743.1|7733.1|7
1607522370000|2020-12-09 13:59:30|7743.4|7733.4|7744.1|7734.1|7744.4|7734.4|7743.4|7733.4|8
1607522380000|2020-12-09 13:59:40|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.4|7733.4|7
1607522390000|2020-12-09 13:59:50|7743.9|7733.9|7743.4|7733.4|7744.1|7734.1|7743.1|7733.1|7
1607522400000|2020-12-09 14:00:00|7743.1|7733.1|7742.4|7732.4|7745.1|7735.1|7742.4|7732.4|19
1607522410000|2020-12-09 14:00:10|7742.6|7732.6|7742.9|7732.9|7743.1|7733.1|7740.9|7730.9|18
1607522420000|2020-12-09 14:00:20|7742.6|7732.6|7739.9|7729.9|7742.6|7732.6|7739.1|7729.1|12
1607522430000|2020-12-09 14:00:30|7739.6|7729.6|7738.9|7728.9|7740.1|7730.1|7738.9|7728.9|10
1607522440000|2020-12-09 14:00:40|7739.1|7729.1|7739.9|7729.9|7741.1|7731.1|7738.6|7728.6|14
1607522450000|2020-12-09 14:00:50|7739.6|7729.6|7740.1|7730.1|7740.4|7730.4|7739.4|7729.4|11
1607522460000|2020-12-09 14:01:00|7740.4|7730.4|7742.4|7732.4|7742.4|7732.4|7740.4|7730.4|9
1607522470000|2020-12-09 14:01:10|7742.1|7732.1|7740.1|7730.1|7742.1|7732.1|7740.1|7730.1|5
1607522480000|2020-12-09 14:01:20|7739.9|7729.9|7740.6|7730.6|7740.9|7730.9|7739.1|7729.1|11
1607522490000|2020-12-09 14:01:30|7740.9|7730.9|7742.4|7732.4|7742.4|7732.4|7740.9|7730.9|8
1607522500000|2020-12-09 14:01:40|7742.6|7732.6|7743.9|7733.9|7744.4|7734.4|7742.6|7732.6|12
1607522510000|2020-12-09 14:01:50|7744.1|7734.1|7742.1|7732.1|7744.1|7734.1|7742.1|7732.1|4
1607522520000|2020-12-09 14:02:00|7742.4|7732.4|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|2
1607522530000|2020-12-09 14:02:10|7743.1|7733.1|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|3
1607522540000|2020-12-09 14:02:20|7741.4|7731.4|7740.6|7730.6|7741.4|7731.4|7740.1|7730.1|5
1607522550000|2020-12-09 14:02:30|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1607522560000|2020-12-09 14:02:40|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7739.9|7729.9|5
1607522570000|2020-12-09 14:02:50|7740.1|7730.1|7740.1|7730.1|7740.9|7730.9|7739.6|7729.6|8
1607522580000|2020-12-09 14:03:00|7740.4|7730.4|7739.9|7729.9|7740.4|7730.4|7737.9|7727.9|16
1607522590000|2020-12-09 14:03:10|7739.6|7729.6|7738.6|7728.6|7740.1|7730.1|7738.6|7728.6|8
1607522600000|2020-12-09 14:03:20|7738.9|7728.9|7739.6|7729.6|7739.9|7729.9|7738.9|7728.9|7
1607522610000|2020-12-09 14:03:30|7739.9|7729.9|7741.6|7731.6|7741.9|7731.9|7739.9|7729.9|12
1607522620000|2020-12-09 14:03:40|7741.9|7731.9|7742.9|7732.9|7743.1|7733.1|7741.9|7731.9|9
1607522630000|2020-12-09 14:03:50|7742.6|7732.6|7740.9|7730.9|7742.9|7732.9|7740.6|7730.6|8
1607522640000|2020-12-09 14:04:00|7741.1|7731.1|7742.9|7732.9|7742.9|7732.9|7741.1|7731.1|6
1607522650000|2020-12-09 14:04:10|7743.1|7733.1|7741.1|7731.1|7743.9|7733.9|7741.1|7731.1|6
1607522670000|2020-12-09 14:04:30|7741.4|7731.4|7741.9|7731.9|7742.1|7732.1|7741.4|7731.4|8
1607522680000|2020-12-09 14:04:40|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1607522690000|2020-12-09 14:04:50|7742.1|7732.1|7742.4|7732.4|7743.1|7733.1|7742.1|7732.1|5
1607522700000|2020-12-09 14:05:00|7742.1|7732.1|7740.1|7730.1|7742.1|7732.1|7739.9|7729.9|6
1607522710000|2020-12-09 14:05:10|7739.9|7729.9|7739.1|7729.1|7740.4|7730.4|7738.9|7728.9|9
1607522720000|2020-12-09 14:05:20|7738.9|7728.9|7738.9|7728.9|7739.9|7729.9|7738.4|7728.4|10
1607522730000|2020-12-09 14:05:30|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.1|7728.1|10
1607522740000|2020-12-09 14:05:40|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7737.9|7727.9|5
1607522750000|2020-12-09 14:05:50|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|8
1607522760000|2020-12-09 14:06:00|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|4
1607522770000|2020-12-09 14:06:10|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|3
1607522780000|2020-12-09 14:06:20|7739.1|7729.1|7740.6|7730.6|7740.6|7730.6|7739.1|7729.1|4
1607522790000|2020-12-09 14:06:30|7740.9|7730.9|7740.4|7730.4|7741.4|7731.4|7740.4|7730.4|5
1607522800000|2020-12-09 14:06:40|7740.9|7730.9|7741.4|7731.4|7741.4|7731.4|7740.4|7730.4|7
1607522810000|2020-12-09 14:06:50|7741.1|7731.1|7740.4|7730.4|7741.1|7731.1|7740.4|7730.4|3
1607522820000|2020-12-09 14:07:00|7740.1|7730.1|7739.1|7729.1|7740.1|7730.1|7739.1|7729.1|3
1607522830000|2020-12-09 14:07:10|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|4
1607522840000|2020-12-09 14:07:20|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607522850000|2020-12-09 14:07:30|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|3
1607522860000|2020-12-09 14:07:40|7741.6|7731.6|7740.4|7730.4|7741.6|7731.6|7739.9|7729.9|6
1607522870000|2020-12-09 14:07:50|7740.6|7730.6|7739.1|7729.1|7740.6|7730.6|7739.1|7729.1|4
1607522880000|2020-12-09 14:08:00|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|3
1607522890000|2020-12-09 14:08:10|7739.1|7729.1|7739.9|7729.9|7739.9|7729.9|7739.1|7729.1|4
1607522900000|2020-12-09 14:08:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607522910000|2020-12-09 14:08:30|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|3
1607522920000|2020-12-09 14:08:40|7739.1|7729.1|7738.4|7728.4|7739.1|7729.1|7738.4|7728.4|6
1607522930000|2020-12-09 14:08:50|7738.6|7728.6|7740.4|7730.4|7740.6|7730.6|7738.6|7728.6|5
1607522940000|2020-12-09 14:09:00|7740.1|7730.1|7740.6|7730.6|7740.6|7730.6|7740.1|7730.1|3
1607522950000|2020-12-09 14:09:10|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607522960000|2020-12-09 14:09:20|7741.1|7731.1|7741.4|7731.4|7741.6|7731.6|7741.1|7731.1|3
1607522970000|2020-12-09 14:09:30|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1607523000000|2020-12-09 14:10:00|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|6
1607523020000|2020-12-09 14:10:20|7743.6|7733.6|7744.1|7734.1|7744.1|7734.1|7743.6|7733.6|3
1607523030000|2020-12-09 14:10:30|7744.4|7734.4|7745.4|7735.4|7745.6|7735.6|7744.1|7734.1|6
1607523040000|2020-12-09 14:10:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607523050000|2020-12-09 14:10:50|7744.6|7734.6|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|7
1607523060000|2020-12-09 14:11:00|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|6
1607523070000|2020-12-09 14:11:10|7746.9|7736.9|7747.1|7737.1|7747.6|7737.6|7746.9|7736.9|6
1607523080000|2020-12-09 14:11:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607523090000|2020-12-09 14:11:30|7747.1|7737.1|7748.9|7738.9|7748.9|7738.9|7747.1|7737.1|8
1607523100000|2020-12-09 14:11:40|7749.1|7739.1|7749.9|7739.9|7750.1|7740.1|7749.1|7739.1|8
1607523110000|2020-12-09 14:11:50|7750.1|7740.1|7749.9|7739.9|7750.4|7740.4|7749.9|7739.9|4
1607523120000|2020-12-09 14:12:00|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607523130000|2020-12-09 14:12:10|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|2
1607523140000|2020-12-09 14:12:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607523160000|2020-12-09 14:12:40|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|2
1607523170000|2020-12-09 14:12:50|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|11
1607523180000|2020-12-09 14:13:00|7749.9|7739.9|7750.1|7740.1|7751.6|7741.6|7749.9|7739.9|7
1607523190000|2020-12-09 14:13:10|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|4
1607523200000|2020-12-09 14:13:20|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|5
1607523210000|2020-12-09 14:13:30|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|6
1607523220000|2020-12-09 14:13:40|7749.9|7739.9|7748.6|7738.6|7750.4|7740.4|7748.6|7738.6|14
1607523230000|2020-12-09 14:13:50|7748.9|7738.9|7748.6|7738.6|7749.6|7739.6|7748.6|7738.6|7
1607523240000|2020-12-09 14:14:00|7748.9|7738.9|7750.1|7740.1|7750.9|7740.9|7748.9|7738.9|11
1607523250000|2020-12-09 14:14:10|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7748.6|7738.6|10
1607523260000|2020-12-09 14:14:20|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|3
1607523270000|2020-12-09 14:14:30|7749.9|7739.9|7749.4|7739.4|7750.6|7740.6|7749.4|7739.4|6
1607523280000|2020-12-09 14:14:40|7749.1|7739.1|7750.4|7740.4|7750.4|7740.4|7749.1|7739.1|5
1607523290000|2020-12-09 14:14:50|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7750.1|7740.1|6
1607523300000|2020-12-09 14:15:00|7751.1|7741.1|7748.1|7738.1|7751.1|7741.1|7748.1|7738.1|12
1607523310000|2020-12-09 14:15:10|7748.4|7738.4|7747.1|7737.1|7748.6|7738.6|7747.1|7737.1|8
1607523320000|2020-12-09 14:15:20|7746.4|7736.4|7747.4|7737.4|7747.4|7737.4|7746.4|7736.4|4
1607523330000|2020-12-09 14:15:30|7746.9|7736.9|7745.6|7735.6|7746.9|7736.9|7745.6|7735.6|9
1607523340000|2020-12-09 14:15:40|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7744.9|7734.9|3
1607523350000|2020-12-09 14:15:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607523360000|2020-12-09 14:16:00|7744.9|7734.9|7744.9|7734.9|7745.4|7735.4|7744.6|7734.6|7
1607523370000|2020-12-09 14:16:10|7745.1|7735.1|7746.1|7736.1|7746.4|7736.4|7745.1|7735.1|5
1607523380000|2020-12-09 14:16:20|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|6
1607523390000|2020-12-09 14:16:30|7745.6|7735.6|7745.6|7735.6|7746.4|7736.4|7744.9|7734.9|11
1607523400000|2020-12-09 14:16:40|7745.4|7735.4|7743.9|7733.9|7745.6|7735.6|7743.9|7733.9|7
1607523410000|2020-12-09 14:16:50|7743.6|7733.6|7745.1|7735.1|7745.1|7735.1|7743.4|7733.4|9
1607523420000|2020-12-09 14:17:00|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|4
1607523430000|2020-12-09 14:17:10|7746.1|7736.1|7747.6|7737.6|7747.6|7737.6|7745.9|7735.9|5
1607523440000|2020-12-09 14:17:20|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607523450000|2020-12-09 14:17:30|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|6
1607523460000|2020-12-09 14:17:40|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|4
1607523470000|2020-12-09 14:17:50|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|4
1607523480000|2020-12-09 14:18:00|7746.4|7736.4|7746.6|7736.6|7747.1|7737.1|7745.6|7735.6|9
1607523490000|2020-12-09 14:18:10|7746.4|7736.4|7743.6|7733.6|7746.4|7736.4|7743.6|7733.6|9
1607523500000|2020-12-09 14:18:20|7743.9|7733.9|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|8
1607523510000|2020-12-09 14:18:30|7743.1|7733.1|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|2
1607523520000|2020-12-09 14:18:40|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|3
1607523530000|2020-12-09 14:18:50|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607523540000|2020-12-09 14:19:00|7743.6|7733.6|7744.1|7734.1|7744.1|7734.1|7742.4|7732.4|5
1607523550000|2020-12-09 14:19:10|7744.4|7734.4|7746.6|7736.6|7746.6|7736.6|7744.4|7734.4|7
1607523560000|2020-12-09 14:19:20|7746.4|7736.4|7747.4|7737.4|7747.4|7737.4|7746.4|7736.4|5
1607523570000|2020-12-09 14:19:30|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|7
1607523580000|2020-12-09 14:19:40|7746.9|7736.9|7746.9|7736.9|7747.1|7737.1|7746.4|7736.4|16
1607523590000|2020-12-09 14:19:50|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|5
1607523600000|2020-12-09 14:20:00|7746.6|7736.6|7745.6|7735.6|7747.4|7737.4|7745.1|7735.1|13
1607523610000|2020-12-09 14:20:10|7745.4|7735.4|7745.9|7735.9|7745.9|7735.9|7745.4|7735.4|3
1607523620000|2020-12-09 14:20:20|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7745.1|7735.1|4
1607523630000|2020-12-09 14:20:30|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.1|7734.1|6
1607523640000|2020-12-09 14:20:40|7745.4|7735.4|7745.1|7735.1|7746.1|7736.1|7745.1|7735.1|4
1607523650000|2020-12-09 14:20:50|7745.6|7735.6|7748.6|7738.6|7748.6|7738.6|7745.6|7735.6|8
1607523660000|2020-12-09 14:21:00|7748.9|7738.9|7750.1|7740.1|7750.4|7740.4|7748.4|7738.4|10
1607523670000|2020-12-09 14:21:10|7750.6|7740.6|7749.1|7739.1|7750.9|7740.9|7749.1|7739.1|11
1607523690000|2020-12-09 14:21:30|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.6|7738.6|5
1607523700000|2020-12-09 14:21:40|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|3
1607523710000|2020-12-09 14:21:50|7748.9|7738.9|7749.9|7739.9|7749.9|7739.9|7748.9|7738.9|4
1607523720000|2020-12-09 14:22:00|7749.6|7739.6|7749.6|7739.6|7750.1|7740.1|7749.6|7739.6|7
1607523740000|2020-12-09 14:22:20|7749.9|7739.9|7750.4|7740.4|7750.6|7740.6|7749.9|7739.9|6
1607523750000|2020-12-09 14:22:30|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7749.6|7739.6|4
1607523770000|2020-12-09 14:22:50|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|3
1607523780000|2020-12-09 14:23:00|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|3
1607523790000|2020-12-09 14:23:10|7750.4|7740.4|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|3
1607523800000|2020-12-09 14:23:20|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607523810000|2020-12-09 14:23:30|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607523830000|2020-12-09 14:23:50|7749.6|7739.6|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|8
1607523840000|2020-12-09 14:24:00|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|8
1607523850000|2020-12-09 14:24:10|7750.9|7740.9|7751.6|7741.6|7751.6|7741.6|7750.9|7740.9|4
1607523860000|2020-12-09 14:24:20|7752.1|7742.1|7752.4|7742.4|7752.6|7742.6|7751.9|7741.9|8
1607523870000|2020-12-09 14:24:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|3
1607523880000|2020-12-09 14:24:40|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|5
1607523890000|2020-12-09 14:24:50|7751.6|7741.6|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|3
1607523900000|2020-12-09 14:25:00|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|4
1607523910000|2020-12-09 14:25:10|7751.1|7741.1|7750.1|7740.1|7751.1|7741.1|7750.1|7740.1|7
1607523920000|2020-12-09 14:25:20|7750.6|7740.6|7751.9|7741.9|7751.9|7741.9|7750.6|7740.6|4
1607523930000|2020-12-09 14:25:30|7751.6|7741.6|7750.1|7740.1|7752.1|7742.1|7750.1|7740.1|11
1607523940000|2020-12-09 14:25:40|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|5
1607523950000|2020-12-09 14:25:50|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607523960000|2020-12-09 14:26:00|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607523990000|2020-12-09 14:26:30|7749.1|7739.1|7750.6|7740.6|7750.6|7740.6|7749.1|7739.1|4
1607524010000|2020-12-09 14:26:50|7749.4|7739.4|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|6
1607524020000|2020-12-09 14:27:00|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607524030000|2020-12-09 14:27:10|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|2
1607524040000|2020-12-09 14:27:20|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|6
1607524050000|2020-12-09 14:27:30|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|4
1607524080000|2020-12-09 14:28:00|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.4|7738.4|8
1607524090000|2020-12-09 14:28:10|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|8
1607524100000|2020-12-09 14:28:20|7749.9|7739.9|7747.1|7737.1|7749.9|7739.9|7746.4|7736.4|15
1607524110000|2020-12-09 14:28:30|7747.4|7737.4|7749.4|7739.4|7750.1|7740.1|7747.4|7737.4|10
1607524120000|2020-12-09 14:28:40|7749.6|7739.6|7750.1|7740.1|7750.4|7740.4|7749.6|7739.6|4
1607524130000|2020-12-09 14:28:50|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607524140000|2020-12-09 14:29:00|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.6|7738.6|4
1607524150000|2020-12-09 14:29:10|7749.1|7739.1|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|3
1607524160000|2020-12-09 14:29:20|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|3
1607524170000|2020-12-09 14:29:30|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607524180000|2020-12-09 14:29:40|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|4
1607524200000|2020-12-09 14:30:00|7750.6|7740.6|7753.1|7743.1|7753.1|7743.1|7750.1|7740.1|10
1607524210000|2020-12-09 14:30:10|7752.6|7742.6|7751.4|7741.4|7752.6|7742.6|7751.1|7741.1|10
1607524220000|2020-12-09 14:30:20|7751.6|7741.6|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|6
1607524230000|2020-12-09 14:30:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7749.6|7739.6|13
1607524240000|2020-12-09 14:30:40|7750.6|7740.6|7749.4|7739.4|7750.6|7740.6|7749.4|7739.4|6
1607524250000|2020-12-09 14:30:50|7749.6|7739.6|7749.6|7739.6|7749.9|7739.9|7748.6|7738.6|9
1607524260000|2020-12-09 14:31:00|7749.9|7739.9|7748.9|7738.9|7750.1|7740.1|7748.9|7738.9|6
1607524270000|2020-12-09 14:31:10|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7747.4|7737.4|8
1607524280000|2020-12-09 14:31:20|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|8
1607524290000|2020-12-09 14:31:30|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|6
1607524300000|2020-12-09 14:31:40|7748.4|7738.4|7748.4|7738.4|7748.9|7738.9|7747.9|7737.9|8
1607524310000|2020-12-09 14:31:50|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|5
1607524320000|2020-12-09 14:32:00|7747.9|7737.9|7749.4|7739.4|7750.1|7740.1|7747.9|7737.9|12
1607524330000|2020-12-09 14:32:10|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607524340000|2020-12-09 14:32:20|7749.6|7739.6|7750.9|7740.9|7750.9|7740.9|7749.1|7739.1|6
1607524350000|2020-12-09 14:32:30|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607524360000|2020-12-09 14:32:40|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607524380000|2020-12-09 14:33:00|7750.4|7740.4|7748.9|7738.9|7750.4|7740.4|7748.9|7738.9|8
1607524390000|2020-12-09 14:33:10|7749.1|7739.1|7747.4|7737.4|7749.1|7739.1|7747.4|7737.4|4
1607524400000|2020-12-09 14:33:20|7747.1|7737.1|7749.6|7739.6|7749.6|7739.6|7747.1|7737.1|9
1607524410000|2020-12-09 14:33:30|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.6|7739.6|8
1607524420000|2020-12-09 14:33:40|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7749.4|7739.4|11
1607524430000|2020-12-09 14:33:50|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.4|7739.4|7
1607524440000|2020-12-09 14:34:00|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|5
1607524450000|2020-12-09 14:34:10|7749.1|7739.1|7747.6|7737.6|7749.4|7739.4|7747.1|7737.1|10
1607524460000|2020-12-09 14:34:20|7747.9|7737.9|7745.6|7735.6|7748.4|7738.4|7745.6|7735.6|7
1607524470000|2020-12-09 14:34:30|7745.9|7735.9|7743.1|7733.1|7745.9|7735.9|7742.6|7732.6|15
1607524480000|2020-12-09 14:34:40|7742.9|7732.9|7742.9|7732.9|7743.4|7733.4|7742.4|7732.4|17
1607524490000|2020-12-09 14:34:50|7742.6|7732.6|7738.4|7728.4|7742.6|7732.6|7738.4|7728.4|17
1607524500000|2020-12-09 14:35:00|7738.1|7728.1|7738.4|7728.4|7740.4|7730.4|7736.6|7726.6|18
1607524510000|2020-12-09 14:35:10|7738.6|7728.6|7736.6|7726.6|7738.6|7728.6|7735.9|7725.9|9
1607524520000|2020-12-09 14:35:20|7736.9|7726.9|7736.1|7726.1|7738.1|7728.1|7735.9|7725.9|21
1607524530000|2020-12-09 14:35:30|7736.4|7726.4|7738.4|7728.4|7738.4|7728.4|7736.4|7726.4|15
1607524540000|2020-12-09 14:35:40|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7736.6|7726.6|9
1607524550000|2020-12-09 14:35:50|7737.9|7727.9|7736.6|7726.6|7737.9|7727.9|7736.6|7726.6|15
1607524560000|2020-12-09 14:36:00|7736.4|7726.4|7735.1|7725.1|7736.4|7726.4|7734.4|7724.4|12
1607524570000|2020-12-09 14:36:10|7734.9|7724.9|7734.1|7724.1|7735.6|7725.6|7734.1|7724.1|14
1607524580000|2020-12-09 14:36:20|7733.9|7723.9|7735.6|7725.6|7735.9|7725.9|7733.6|7723.6|15
1607524590000|2020-12-09 14:36:30|7736.1|7726.1|7736.6|7726.6|7736.6|7726.6|7735.6|7725.6|14
1607524600000|2020-12-09 14:36:40|7736.4|7726.4|7734.1|7724.1|7736.6|7726.6|7734.1|7724.1|12
1607524610000|2020-12-09 14:36:50|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607524620000|2020-12-09 14:37:00|7734.1|7724.1|7736.1|7726.1|7736.4|7726.4|7734.1|7724.1|11
1607524630000|2020-12-09 14:37:10|7736.4|7726.4|7736.6|7726.6|7736.6|7726.6|7736.4|7726.4|6
1607524640000|2020-12-09 14:37:20|7736.9|7726.9|7739.6|7729.6|7739.6|7729.6|7736.9|7726.9|15
1607524650000|2020-12-09 14:37:30|7739.4|7729.4|7735.6|7725.6|7739.6|7729.6|7735.6|7725.6|16
1607524660000|2020-12-09 14:37:40|7735.1|7725.1|7734.6|7724.6|7735.4|7725.4|7734.1|7724.1|8
1607524670000|2020-12-09 14:37:50|7734.4|7724.4|7731.4|7721.4|7734.4|7724.4|7731.4|7721.4|8
1607524680000|2020-12-09 14:38:00|7731.1|7721.1|7731.1|7721.1|7731.9|7721.9|7731.1|7721.1|9
1607524690000|2020-12-09 14:38:10|7731.4|7721.4|7732.6|7722.6|7732.6|7722.6|7731.1|7721.1|12
1607524700000|2020-12-09 14:38:20|7732.4|7722.4|7732.4|7722.4|7732.6|7722.6|7731.6|7721.6|14
1607524710000|2020-12-09 14:38:30|7732.6|7722.6|7731.9|7721.9|7733.6|7723.6|7731.6|7721.6|16
1607524720000|2020-12-09 14:38:40|7732.1|7722.1|7733.1|7723.1|7733.4|7723.4|7732.1|7722.1|9
1607524730000|2020-12-09 14:38:50|7732.6|7722.6|7733.6|7723.6|7734.9|7724.9|7732.6|7722.6|10
1607524740000|2020-12-09 14:39:00|7733.9|7723.9|7735.4|7725.4|7735.4|7725.4|7733.6|7723.6|20
1607524750000|2020-12-09 14:39:10|7735.6|7725.6|7737.6|7727.6|7737.6|7727.6|7735.1|7725.1|12
1607524760000|2020-12-09 14:39:20|7737.1|7727.1|7738.4|7728.4|7738.6|7728.6|7737.1|7727.1|12
1607524770000|2020-12-09 14:39:30|7738.6|7728.6|7742.6|7732.6|7742.6|7732.6|7738.6|7728.6|16
1607524780000|2020-12-09 14:39:40|7743.1|7733.1|7739.6|7729.6|7744.6|7734.6|7739.1|7729.1|14
1607524790000|2020-12-09 14:39:50|7739.4|7729.4|7738.1|7728.1|7739.4|7729.4|7737.6|7727.6|11
1607524800000|2020-12-09 14:40:00|7737.9|7727.9|7740.4|7730.4|7740.4|7730.4|7737.6|7727.6|13
1607524810000|2020-12-09 14:40:10|7740.6|7730.6|7739.4|7729.4|7740.6|7730.6|7739.1|7729.1|9
1607524820000|2020-12-09 14:40:20|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7737.9|7727.9|6
1607524830000|2020-12-09 14:40:30|7739.1|7729.1|7740.4|7730.4|7741.9|7731.9|7739.1|7729.1|14
1607524840000|2020-12-09 14:40:40|7740.6|7730.6|7740.6|7730.6|7741.1|7731.1|7740.4|7730.4|9
1607524850000|2020-12-09 14:40:50|7740.9|7730.9|7739.6|7729.6|7740.9|7730.9|7739.6|7729.6|11
1607524860000|2020-12-09 14:41:00|7739.4|7729.4|7740.6|7730.6|7740.6|7730.6|7738.6|7728.6|7
1607524870000|2020-12-09 14:41:10|7740.9|7730.9|7742.9|7732.9|7743.4|7733.4|7740.9|7730.9|10
1607524880000|2020-12-09 14:41:20|7742.6|7732.6|7740.9|7730.9|7742.6|7732.6|7740.8|7730.8|5
1607524890000|2020-12-09 14:41:30|7741.1|7731.1|7740.9|7730.9|7742.9|7732.9|7740.9|7730.9|9
1607524900000|2020-12-09 14:41:40|7741.1|7731.1|7742.9|7732.9|7742.9|7732.9|7740.9|7730.9|14
1607524910000|2020-12-09 14:41:50|7742.6|7732.6|7741.9|7731.9|7743.1|7733.1|7741.9|7731.9|8
1607524920000|2020-12-09 14:42:00|7741.6|7731.6|7741.9|7731.9|7742.1|7732.1|7740.9|7730.9|8
1607524930000|2020-12-09 14:42:10|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|3
1607524940000|2020-12-09 14:42:20|7742.4|7732.4|7742.1|7732.1|7742.4|7732.4|7741.4|7731.4|8
1607524950000|2020-12-09 14:42:30|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.4|7731.4|13
1607524960000|2020-12-09 14:42:40|7742.6|7732.6|7747.9|7737.9|7747.9|7737.9|7742.6|7732.6|13
1607524970000|2020-12-09 14:42:50|7748.1|7738.1|7749.9|7739.9|7750.1|7740.1|7748.1|7738.1|9
1607524980000|2020-12-09 14:43:00|7749.6|7739.6|7751.6|7741.6|7751.9|7741.9|7749.1|7739.1|17
1607524990000|2020-12-09 14:43:10|7751.9|7741.9|7751.9|7741.9|7753.1|7743.1|7751.4|7741.4|18
1607525000000|2020-12-09 14:43:20|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|5
1607525010000|2020-12-09 14:43:30|7752.1|7742.1|7751.9|7741.9|7752.6|7742.6|7751.9|7741.9|4
1607525020000|2020-12-09 14:43:40|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607525030000|2020-12-09 14:43:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7750.1|7740.1|13
1607525040000|2020-12-09 14:44:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607525050000|2020-12-09 14:44:10|7751.4|7741.4|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|5
1607525060000|2020-12-09 14:44:20|7751.4|7741.4|7756.1|7746.1|7756.1|7746.1|7751.1|7741.1|8
1607525070000|2020-12-09 14:44:30|7756.6|7746.6|7754.9|7744.9|7757.6|7747.6|7754.6|7744.6|19
1607525080000|2020-12-09 14:44:40|7754.6|7744.6|7757.1|7747.1|7757.1|7747.1|7754.1|7744.1|12
1607525090000|2020-12-09 14:44:50|7757.4|7747.4|7755.6|7745.6|7757.4|7747.4|7755.4|7745.4|11
1607525100000|2020-12-09 14:45:00|7755.9|7745.9|7756.1|7746.1|7756.6|7746.6|7755.9|7745.9|16
1607525110000|2020-12-09 14:45:10|7756.4|7746.4|7755.9|7745.9|7756.4|7746.4|7755.4|7745.4|9
1607525120000|2020-12-09 14:45:20|7756.1|7746.1|7755.9|7745.9|7758.1|7748.1|7755.9|7745.9|11
1607525130000|2020-12-09 14:45:30|7756.1|7746.1|7757.1|7747.1|7758.1|7748.1|7755.6|7745.6|20
1607525140000|2020-12-09 14:45:40|7756.9|7746.9|7754.6|7744.6|7756.9|7746.9|7754.6|7744.6|12
1607525150000|2020-12-09 14:45:50|7755.1|7745.1|7754.1|7744.1|7755.1|7745.1|7754.1|7744.1|12
1607525160000|2020-12-09 14:46:00|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.4|7743.4|9
1607525170000|2020-12-09 14:46:10|7753.6|7743.6|7753.4|7743.4|7754.1|7744.1|7753.1|7743.1|14
1607525180000|2020-12-09 14:46:20|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|9
1607525190000|2020-12-09 14:46:30|7752.9|7742.9|7751.9|7741.9|7753.1|7743.1|7751.6|7741.6|11
1607525200000|2020-12-09 14:46:40|7751.6|7741.6|7750.1|7740.1|7751.6|7741.6|7750.1|7740.1|15
1607525210000|2020-12-09 14:46:50|7749.9|7739.9|7750.9|7740.9|7751.4|7741.4|7749.4|7739.4|11
1607525220000|2020-12-09 14:47:00|7750.6|7740.6|7749.1|7739.1|7750.6|7740.6|7748.9|7738.9|8
1607525230000|2020-12-09 14:47:10|7749.6|7739.6|7749.6|7739.6|7751.1|7741.1|7749.6|7739.6|7
1607525240000|2020-12-09 14:47:20|7749.4|7739.4|7745.9|7735.9|7749.4|7739.4|7745.6|7735.6|16
1607525250000|2020-12-09 14:47:30|7745.6|7735.6|7750.1|7740.1|7751.1|7741.1|7745.6|7735.6|17
1607525260000|2020-12-09 14:47:40|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7748.6|7738.6|13
1607525270000|2020-12-09 14:47:50|7750.1|7740.1|7750.6|7740.6|7751.1|7741.1|7750.1|7740.1|6
1607525280000|2020-12-09 14:48:00|7750.4|7740.4|7750.1|7740.1|7750.9|7740.9|7749.9|7739.9|11
1607525290000|2020-12-09 14:48:10|7749.9|7739.9|7749.9|7739.9|7750.6|7740.6|7749.4|7739.4|8
1607525300000|2020-12-09 14:48:20|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7749.9|7739.9|6
1607525310000|2020-12-09 14:48:30|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|4
1607525320000|2020-12-09 14:48:40|7751.6|7741.6|7750.4|7740.4|7751.6|7741.6|7750.4|7740.4|4
1607525330000|2020-12-09 14:48:50|7750.6|7740.6|7751.6|7741.6|7751.6|7741.6|7750.6|7740.6|3
1607525340000|2020-12-09 14:49:00|7751.4|7741.4|7748.9|7738.9|7751.4|7741.4|7748.9|7738.9|11
1607525350000|2020-12-09 14:49:10|7749.1|7739.1|7749.1|7739.1|7749.6|7739.6|7748.9|7738.9|9
1607525360000|2020-12-09 14:49:20|7748.9|7738.9|7747.9|7737.9|7749.1|7739.1|7747.9|7737.9|6
1607525370000|2020-12-09 14:49:30|7747.6|7737.6|7747.1|7737.1|7747.6|7737.6|7746.6|7736.6|7
1607525380000|2020-12-09 14:49:40|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|4
1607525390000|2020-12-09 14:49:50|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|4
1607525400000|2020-12-09 14:50:00|7747.4|7737.4|7742.9|7732.9|7747.4|7737.4|7742.9|7732.9|10
1607525410000|2020-12-09 14:50:10|7742.6|7732.6|7740.9|7730.9|7743.1|7733.1|7740.9|7730.9|12
1607525420000|2020-12-09 14:50:20|7740.4|7730.4|7741.6|7731.6|7741.6|7731.6|7739.9|7729.9|13
1607525430000|2020-12-09 14:50:30|7742.6|7732.6|7740.4|7730.4|7742.6|7732.6|7740.1|7730.1|10
1607525440000|2020-12-09 14:50:40|7740.1|7730.1|7741.1|7731.1|7741.1|7731.1|7739.9|7729.9|9
1607525450000|2020-12-09 14:50:50|7740.6|7730.6|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|4
1607525460000|2020-12-09 14:51:00|7741.4|7731.4|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|4
1607525470000|2020-12-09 14:51:10|7741.9|7731.9|7743.6|7733.6|7743.9|7733.9|7741.6|7731.6|12
1607525480000|2020-12-09 14:51:20|7743.1|7733.1|7746.1|7736.1|7746.1|7736.1|7742.6|7732.6|9
1607525490000|2020-12-09 14:51:30|7745.9|7735.9|7742.9|7732.9|7745.9|7735.9|7742.9|7732.9|7
1607525500000|2020-12-09 14:51:40|7743.1|7733.1|7741.9|7731.9|7744.1|7734.1|7741.9|7731.9|8
1607525510000|2020-12-09 14:51:50|7741.6|7731.6|7740.9|7730.9|7741.6|7731.6|7739.9|7729.9|12
1607525520000|2020-12-09 14:52:00|7740.6|7730.6|7742.6|7732.6|7742.6|7732.6|7739.9|7729.9|11
1607525530000|2020-12-09 14:52:10|7742.4|7732.4|7744.6|7734.6|7744.6|7734.6|7742.1|7732.1|9
1607525540000|2020-12-09 14:52:20|7744.4|7734.4|7743.4|7733.4|7744.6|7734.6|7743.4|7733.4|7
1607525550000|2020-12-09 14:52:30|7743.1|7733.1|7740.6|7730.6|7743.1|7733.1|7740.6|7730.6|12
1607525560000|2020-12-09 14:52:40|7741.1|7731.1|7742.9|7732.9|7743.1|7733.1|7741.1|7731.1|11
1607525570000|2020-12-09 14:52:50|7743.1|7733.1|7744.6|7734.6|7745.1|7735.1|7743.1|7733.1|17
1607525580000|2020-12-09 14:53:00|7745.6|7735.6|7747.6|7737.6|7747.6|7737.6|7745.6|7735.6|12
1607525590000|2020-12-09 14:53:10|7747.9|7737.9|7743.6|7733.6|7748.4|7738.4|7743.6|7733.6|12
1607525600000|2020-12-09 14:53:20|7743.9|7733.9|7745.9|7735.9|7745.9|7735.9|7743.6|7733.6|12
1607525610000|2020-12-09 14:53:30|7746.1|7736.1|7745.4|7735.4|7746.6|7736.6|7745.4|7735.4|5
1607525620000|2020-12-09 14:53:40|7745.1|7735.1|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|4
1607525630000|2020-12-09 14:53:50|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|3
1607525640000|2020-12-09 14:54:00|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|7
1607525650000|2020-12-09 14:54:10|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|9
1607525660000|2020-12-09 14:54:20|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|8
1607525670000|2020-12-09 14:54:30|7744.1|7734.1|7745.9|7735.9|7745.9|7735.9|7743.6|7733.6|9
1607525680000|2020-12-09 14:54:40|7746.1|7736.1|7745.9|7735.9|7746.6|7736.6|7745.1|7735.1|12
1607525690000|2020-12-09 14:54:50|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607525700000|2020-12-09 14:55:00|7747.1|7737.1|7747.9|7737.9|7748.4|7738.4|7747.1|7737.1|8
1607525710000|2020-12-09 14:55:10|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|8
1607525720000|2020-12-09 14:55:20|7746.9|7736.9|7747.6|7737.6|7748.1|7738.1|7746.9|7736.9|8
1607525730000|2020-12-09 14:55:30|7747.4|7737.4|7748.1|7738.1|7748.1|7738.1|7747.4|7737.4|6
1607525740000|2020-12-09 14:55:40|7747.9|7737.9|7745.4|7735.4|7747.9|7737.9|7745.4|7735.4|6
1607525750000|2020-12-09 14:55:50|7745.6|7735.6|7746.4|7736.4|7747.4|7737.4|7745.6|7735.6|5
1607525760000|2020-12-09 14:56:00|7746.6|7736.6|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|3
1607525770000|2020-12-09 14:56:10|7746.1|7736.1|7747.6|7737.6|7748.4|7738.4|7746.1|7736.1|7
1607525780000|2020-12-09 14:56:20|7747.1|7737.1|7747.6|7737.6|7747.6|7737.6|7746.4|7736.4|6
1607525800000|2020-12-09 14:56:40|7747.9|7737.9|7748.4|7738.4|7749.1|7739.1|7747.9|7737.9|7
1607525810000|2020-12-09 14:56:50|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|8
1607525820000|2020-12-09 14:57:00|7747.1|7737.1|7745.9|7735.9|7747.1|7737.1|7743.9|7733.9|12
1607525830000|2020-12-09 14:57:10|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|4
1607525840000|2020-12-09 14:57:20|7745.6|7735.6|7746.1|7736.1|7746.1|7736.1|7745.1|7735.1|7
1607525850000|2020-12-09 14:57:30|7745.9|7735.9|7745.1|7735.1|7745.9|7735.9|7745.1|7735.1|3
1607525860000|2020-12-09 14:57:40|7744.9|7734.9|7741.9|7731.9|7744.9|7734.9|7741.6|7731.6|11
1607525870000|2020-12-09 14:57:50|7741.6|7731.6|7739.9|7729.9|7741.6|7731.6|7739.4|7729.4|8
1607525880000|2020-12-09 14:58:00|7739.6|7729.6|7737.6|7727.6|7739.6|7729.6|7737.6|7727.6|9
1607525890000|2020-12-09 14:58:10|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7736.1|7726.1|16
1607525900000|2020-12-09 14:58:20|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.1|7727.1|10
1607525920000|2020-12-09 14:58:40|7737.9|7727.9|7737.9|7727.9|7738.6|7728.6|7737.6|7727.6|8
1607525930000|2020-12-09 14:58:50|7738.1|7728.1|7737.4|7727.4|7738.1|7728.1|7736.6|7726.6|18
1607525940000|2020-12-09 14:59:00|7737.1|7727.1|7737.6|7727.6|7737.6|7727.6|7735.6|7725.6|14
1607525950000|2020-12-09 14:59:10|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.4|7727.4|9
1607525960000|2020-12-09 14:59:20|7738.1|7728.1|7738.9|7728.9|7738.9|7728.9|7737.9|7727.9|7
1607525970000|2020-12-09 14:59:30|7739.1|7729.1|7739.6|7729.6|7739.9|7729.9|7738.9|7728.9|7
1607525980000|2020-12-09 14:59:40|7740.1|7730.1|7741.1|7731.1|7741.6|7731.6|7739.6|7729.6|7
1607525990000|2020-12-09 14:59:50|7740.9|7730.9|7741.9|7731.9|7741.9|7731.9|7740.4|7730.4|8
1607526000000|2020-12-09 15:00:00|7742.1|7732.1|7739.6|7729.6|7742.1|7732.1|7739.4|7729.4|12
1607526010000|2020-12-09 15:00:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|5
1607526020000|2020-12-09 15:00:20|7739.6|7729.6|7739.4|7729.4|7739.9|7729.9|7739.1|7729.1|13
1607526030000|2020-12-09 15:00:30|7739.6|7729.6|7736.9|7726.9|7739.6|7729.6|7736.4|7726.4|11
1607526040000|2020-12-09 15:00:40|7737.6|7727.6|7736.4|7726.4|7737.6|7727.6|7736.4|7726.4|5
1607526050000|2020-12-09 15:00:50|7736.1|7726.1|7738.4|7728.4|7739.1|7729.1|7736.1|7726.1|10
1607526060000|2020-12-09 15:01:00|7738.1|7728.1|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|3
1607526070000|2020-12-09 15:01:10|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.4|7727.4|3
1607526080000|2020-12-09 15:01:20|7737.4|7727.4|7737.6|7727.6|7737.9|7727.9|7737.4|7727.4|8
1607526090000|2020-12-09 15:01:30|7737.4|7727.4|7738.4|7728.4|7738.4|7728.4|7737.4|7727.4|4
1607526100000|2020-12-09 15:01:40|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|6
1607526110000|2020-12-09 15:01:50|7738.6|7728.6|7737.1|7727.1|7738.9|7728.9|7737.1|7727.1|8
1607526120000|2020-12-09 15:02:00|7736.9|7726.9|7734.1|7724.1|7736.9|7726.9|7734.1|7724.1|13
1607526130000|2020-12-09 15:02:10|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7733.4|7723.4|2
1607526140000|2020-12-09 15:02:20|7733.6|7723.6|7734.1|7724.1|7734.4|7724.4|7733.4|7723.4|8
1607526150000|2020-12-09 15:02:30|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.4|7723.4|11
1607526160000|2020-12-09 15:02:40|7734.1|7724.1|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|3
1607526170000|2020-12-09 15:02:50|7732.9|7722.9|7733.1|7723.1|7733.6|7723.6|7732.6|7722.6|8
1607526180000|2020-12-09 15:03:00|7732.9|7722.9|7732.6|7722.6|7733.9|7723.9|7732.6|7722.6|10
1607526190000|2020-12-09 15:03:10|7732.9|7722.9|7733.4|7723.4|7733.6|7723.6|7732.6|7722.6|5
1607526200000|2020-12-09 15:03:20|7733.1|7723.1|7734.4|7724.4|7734.4|7724.4|7733.1|7723.1|6
1607526210000|2020-12-09 15:03:30|7734.6|7724.6|7735.1|7725.1|7735.4|7725.4|7734.6|7724.6|6
1607526220000|2020-12-09 15:03:40|7734.9|7724.9|7733.6|7723.6|7734.9|7724.9|7733.4|7723.4|13
1607526230000|2020-12-09 15:03:50|7733.4|7723.4|7734.6|7724.6|7734.6|7724.6|7733.4|7723.4|5
1607526240000|2020-12-09 15:04:00|7734.9|7724.9|7733.6|7723.6|7735.1|7725.1|7733.1|7723.1|17
1607526250000|2020-12-09 15:04:10|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7732.9|7722.9|11
1607526260000|2020-12-09 15:04:20|7733.9|7723.9|7733.1|7723.1|7733.9|7723.9|7732.6|7722.6|14
1607526270000|2020-12-09 15:04:30|7733.4|7723.4|7733.6|7723.6|7733.9|7723.9|7732.6|7722.6|10
1607526280000|2020-12-09 15:04:40|7733.9|7723.9|7733.1|7723.1|7733.9|7723.9|7732.9|7722.9|15
1607526290000|2020-12-09 15:04:50|7732.9|7722.9|7734.4|7724.4|7734.4|7724.4|7732.9|7722.9|7
1607526300000|2020-12-09 15:05:00|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.1|7723.1|9
1607526310000|2020-12-09 15:05:10|7733.6|7723.6|7735.9|7725.9|7736.6|7726.6|7733.6|7723.6|11
1607526320000|2020-12-09 15:05:20|7736.4|7726.4|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|14
1607526340000|2020-12-09 15:05:40|7736.4|7726.4|7736.4|7726.4|7736.6|7726.6|7735.9|7725.9|5
1607526350000|2020-12-09 15:05:50|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7734.9|7724.9|12
1607526360000|2020-12-09 15:06:00|7735.9|7725.9|7737.1|7727.1|7737.9|7727.9|7735.9|7725.9|9
1607526370000|2020-12-09 15:06:10|7736.9|7726.9|7738.1|7728.1|7738.1|7728.1|7736.9|7726.9|8
1607526380000|2020-12-09 15:06:20|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|3
1607526390000|2020-12-09 15:06:30|7738.6|7728.6|7738.1|7728.1|7739.4|7729.4|7738.1|7728.1|6
1607526400000|2020-12-09 15:06:40|7738.4|7728.4|7736.9|7726.9|7738.4|7728.4|7736.9|7726.9|6
1607526410000|2020-12-09 15:06:50|7737.1|7727.1|7738.6|7728.6|7738.6|7728.6|7737.1|7727.1|3
1607526420000|2020-12-09 15:07:00|7738.4|7728.4|7738.9|7728.9|7739.4|7729.4|7738.4|7728.4|10
1607526430000|2020-12-09 15:07:10|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607526440000|2020-12-09 15:07:20|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607526450000|2020-12-09 15:07:30|7738.1|7728.1|7737.9|7727.9|7738.6|7728.6|7737.9|7727.9|6
1607526460000|2020-12-09 15:07:40|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607526470000|2020-12-09 15:07:50|7737.6|7727.6|7737.4|7727.4|7737.6|7727.6|7737.4|7727.4|4
1607526480000|2020-12-09 15:08:00|7737.6|7727.6|7736.9|7726.9|7737.6|7727.6|7736.9|7726.9|3
1607526490000|2020-12-09 15:08:10|7736.6|7726.6|7736.4|7726.4|7736.6|7726.6|7736.4|7726.4|4
1607526500000|2020-12-09 15:08:20|7736.1|7726.1|7736.1|7726.1|7736.6|7726.6|7735.4|7725.4|13
1607526510000|2020-12-09 15:08:30|7736.4|7726.4|7737.6|7727.6|7738.1|7728.1|7736.4|7726.4|7
1607526520000|2020-12-09 15:08:40|7737.4|7727.4|7738.4|7728.4|7738.4|7728.4|7736.9|7726.9|6
1607526530000|2020-12-09 15:08:50|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|2
1607526540000|2020-12-09 15:09:00|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.4|7727.4|6
1607526550000|2020-12-09 15:09:10|7738.6|7728.6|7739.6|7729.6|7740.4|7730.4|7738.6|7728.6|9
1607526560000|2020-12-09 15:09:20|7739.1|7729.1|7739.9|7729.9|7740.6|7730.6|7739.1|7729.1|7
1607526570000|2020-12-09 15:09:30|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|2
1607526580000|2020-12-09 15:09:40|7739.6|7729.6|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|9
1607526590000|2020-12-09 15:09:50|7738.9|7728.9|7740.1|7730.1|7740.4|7730.4|7738.6|7728.6|9
1607526600000|2020-12-09 15:10:00|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7738.4|7728.4|13
1607526610000|2020-12-09 15:10:10|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|7
1607526620000|2020-12-09 15:10:20|7740.6|7730.6|7742.4|7732.4|7742.6|7732.6|7740.4|7730.4|9
1607526630000|2020-12-09 15:10:30|7742.1|7732.1|7740.1|7730.1|7742.6|7732.6|7740.1|7730.1|7
1607526640000|2020-12-09 15:10:40|7739.9|7729.9|7738.4|7728.4|7739.9|7729.9|7738.4|7728.4|11
1607526650000|2020-12-09 15:10:50|7738.1|7728.1|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|3
1607526660000|2020-12-09 15:11:00|7737.9|7727.9|7736.1|7726.1|7737.9|7727.9|7736.1|7726.1|10
1607526670000|2020-12-09 15:11:10|7736.4|7726.4|7737.4|7727.4|7737.6|7727.6|7736.4|7726.4|5
1607526680000|2020-12-09 15:11:20|7736.9|7726.9|7735.4|7725.4|7736.9|7726.9|7735.4|7725.4|9
1607526690000|2020-12-09 15:11:30|7734.9|7724.9|7735.4|7725.4|7735.6|7725.6|7734.9|7724.9|5
1607526700000|2020-12-09 15:11:40|7735.6|7725.6|7735.4|7725.4|7735.6|7725.6|7735.4|7725.4|4
1607526710000|2020-12-09 15:11:50|7735.1|7725.1|7736.6|7726.6|7736.6|7726.6|7735.1|7725.1|7
1607526720000|2020-12-09 15:12:00|7736.9|7726.9|7732.1|7722.1|7736.9|7726.9|7732.1|7722.1|14
1607526730000|2020-12-09 15:12:10|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7731.9|7721.9|11
1607526740000|2020-12-09 15:12:20|7732.6|7722.6|7733.4|7723.4|7733.9|7723.9|7732.6|7722.6|11
1607526750000|2020-12-09 15:12:30|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607526770000|2020-12-09 15:12:50|7733.9|7723.9|7734.1|7724.1|7734.4|7724.4|7733.6|7723.6|10
1607526780000|2020-12-09 15:13:00|7733.9|7723.9|7735.4|7725.4|7735.4|7725.4|7733.9|7723.9|10
1607526790000|2020-12-09 15:13:10|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|2
1607526800000|2020-12-09 15:13:20|7736.1|7726.1|7736.4|7726.4|7736.6|7726.6|7736.1|7726.1|4
1607526810000|2020-12-09 15:13:30|7736.1|7726.1|7736.1|7726.1|7737.1|7727.1|7735.9|7725.9|15
1607526820000|2020-12-09 15:13:40|7736.4|7726.4|7737.9|7727.9|7738.1|7728.1|7736.4|7726.4|12
1607526830000|2020-12-09 15:13:50|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.1|7727.1|7
1607526840000|2020-12-09 15:14:00|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7737.4|7727.4|7
1607526850000|2020-12-09 15:14:10|7737.4|7727.4|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|6
1607526860000|2020-12-09 15:14:20|7736.9|7726.9|7738.4|7728.4|7738.4|7728.4|7736.6|7726.6|5
1607526870000|2020-12-09 15:14:30|7738.6|7728.6|7740.9|7730.9|7740.9|7730.9|7738.6|7728.6|9
1607526880000|2020-12-09 15:14:40|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|7
1607526890000|2020-12-09 15:14:50|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|7
1607526900000|2020-12-09 15:15:00|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|3
1607526910000|2020-12-09 15:15:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7736.9|7726.9|11
1607526920000|2020-12-09 15:15:20|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|4
1607526930000|2020-12-09 15:15:30|7739.6|7729.6|7740.9|7730.9|7741.6|7731.6|7739.6|7729.6|7
1607526940000|2020-12-09 15:15:40|7741.1|7731.1|7740.9|7730.9|7741.4|7731.4|7740.6|7730.6|10
1607526950000|2020-12-09 15:15:50|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.4|7729.4|7
1607526960000|2020-12-09 15:16:00|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.4|7730.4|8
1607526970000|2020-12-09 15:16:10|7740.6|7730.6|7739.6|7729.6|7740.9|7730.9|7739.6|7729.6|12
1607526980000|2020-12-09 15:16:20|7739.1|7729.1|7738.6|7728.6|7739.4|7729.4|7738.6|7728.6|6
1607526990000|2020-12-09 15:16:30|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7737.9|7727.9|5
1607527000000|2020-12-09 15:16:40|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607527010000|2020-12-09 15:16:50|7738.6|7728.6|7739.6|7729.6|7739.9|7729.9|7738.4|7728.4|8
1607527020000|2020-12-09 15:17:00|7740.6|7730.6|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|4
1607527030000|2020-12-09 15:17:10|7740.1|7730.1|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|3
1607527040000|2020-12-09 15:17:20|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.4|7729.4|6
1607527050000|2020-12-09 15:17:30|7739.9|7729.9|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|6
1607527060000|2020-12-09 15:17:40|7739.9|7729.9|7740.4|7730.4|7740.6|7730.6|7739.9|7729.9|7
1607527070000|2020-12-09 15:17:50|7740.1|7730.1|7740.6|7730.6|7740.6|7730.6|7739.6|7729.6|7
1607527090000|2020-12-09 15:18:10|7740.4|7730.4|7742.1|7732.1|7742.9|7732.9|7740.4|7730.4|11
1607527100000|2020-12-09 15:18:20|7741.9|7731.9|7742.4|7732.4|7742.9|7732.9|7741.9|7731.9|5
1607527110000|2020-12-09 15:18:30|7742.1|7732.1|7742.1|7732.1|7742.4|7732.4|7741.9|7731.9|5
1607527120000|2020-12-09 15:18:40|7741.9|7731.9|7742.1|7732.1|7742.4|7732.4|7740.6|7730.6|9
1607527130000|2020-12-09 15:18:50|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|3
1607527160000|2020-12-09 15:19:20|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607527170000|2020-12-09 15:19:30|7741.4|7731.4|7741.6|7731.6|7742.1|7732.1|7741.4|7731.4|8
1607527180000|2020-12-09 15:19:40|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607527190000|2020-12-09 15:19:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607527210000|2020-12-09 15:20:10|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607527220000|2020-12-09 15:20:20|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|5
1607527230000|2020-12-09 15:20:30|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607527250000|2020-12-09 15:20:50|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|3
1607527260000|2020-12-09 15:21:00|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|2
1607527280000|2020-12-09 15:21:20|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607527290000|2020-12-09 15:21:30|7741.6|7731.6|7740.6|7730.6|7741.6|7731.6|7740.4|7730.4|6
1607527300000|2020-12-09 15:21:40|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607527310000|2020-12-09 15:21:50|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607527320000|2020-12-09 15:22:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607527330000|2020-12-09 15:22:10|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|2
1607527340000|2020-12-09 15:22:20|7741.1|7731.1|7741.4|7731.4|7741.4|7731.4|7740.6|7730.6|6
1607527350000|2020-12-09 15:22:30|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|7
1607527360000|2020-12-09 15:22:40|7741.9|7731.9|7741.1|7731.1|7741.9|7731.9|7741.1|7731.1|6
1607527370000|2020-12-09 15:22:50|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|2
1607527380000|2020-12-09 15:23:00|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|2
1607527400000|2020-12-09 15:23:20|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607527410000|2020-12-09 15:23:30|7742.1|7732.1|7741.4|7731.4|7742.1|7732.1|7741.4|7731.4|3
1607527420000|2020-12-09 15:23:40|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|2
1607527430000|2020-12-09 15:23:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607527450000|2020-12-09 15:24:10|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7741.9|7731.9|2
1607527470000|2020-12-09 15:24:30|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.6|7730.6|7
1607527480000|2020-12-09 15:24:40|7740.4|7730.4|7738.4|7728.4|7740.4|7730.4|7738.4|7728.4|4
1607527500000|2020-12-09 15:25:00|7738.6|7728.6|7736.6|7726.6|7738.6|7728.6|7736.6|7726.6|4
1607527510000|2020-12-09 15:25:10|7736.4|7726.4|7734.4|7724.4|7736.4|7726.4|7733.9|7723.9|15
1607527520000|2020-12-09 15:25:20|7734.1|7724.1|7734.1|7724.1|7734.4|7724.4|7732.4|7722.4|13
1607527530000|2020-12-09 15:25:30|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|3
1607527540000|2020-12-09 15:25:40|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607527550000|2020-12-09 15:25:50|7733.4|7723.4|7736.4|7726.4|7736.4|7726.4|7733.4|7723.4|11
1607527560000|2020-12-09 15:26:00|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.4|7726.4|6
1607527570000|2020-12-09 15:26:10|7736.1|7726.1|7737.1|7727.1|7737.1|7727.1|7736.1|7726.1|4
1607527580000|2020-12-09 15:26:20|7736.9|7726.9|7735.1|7725.1|7736.9|7726.9|7735.1|7725.1|5
1607527590000|2020-12-09 15:26:30|7734.9|7724.9|7736.1|7726.1|7736.1|7726.1|7734.6|7724.6|7
1607527600000|2020-12-09 15:26:40|7736.4|7726.4|7738.6|7728.6|7738.6|7728.6|7736.4|7726.4|9
1607527620000|2020-12-09 15:27:00|7738.9|7728.9|7738.1|7728.1|7739.1|7729.1|7738.1|7728.1|9
1607527630000|2020-12-09 15:27:10|7738.4|7728.4|7738.6|7728.6|7739.1|7729.1|7738.4|7728.4|7
1607527640000|2020-12-09 15:27:20|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607527650000|2020-12-09 15:27:30|7738.9|7728.9|7739.9|7729.9|7739.9|7729.9|7738.9|7728.9|4
1607527660000|2020-12-09 15:27:40|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7738.1|7728.1|5
1607527670000|2020-12-09 15:27:50|7738.4|7728.4|7736.9|7726.9|7738.4|7728.4|7736.6|7726.6|4
1607527680000|2020-12-09 15:28:00|7736.6|7726.6|7736.6|7726.6|7738.4|7728.4|7736.4|7726.4|11
1607527690000|2020-12-09 15:28:10|7736.4|7726.4|7737.6|7727.6|7737.6|7727.6|7736.4|7726.4|6
1607527700000|2020-12-09 15:28:20|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607527710000|2020-12-09 15:28:30|7738.4|7728.4|7740.4|7730.4|7740.4|7730.4|7737.9|7727.9|10
1607527720000|2020-12-09 15:28:40|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607527740000|2020-12-09 15:29:00|7740.9|7730.9|7740.6|7730.6|7740.9|7730.9|7740.6|7730.6|2
1607527750000|2020-12-09 15:29:10|7740.4|7730.4|7740.4|7730.4|7740.6|7730.6|7740.1|7730.1|4
1607527760000|2020-12-09 15:29:20|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7739.9|7729.9|3
1607527770000|2020-12-09 15:29:30|7740.6|7730.6|7740.6|7730.6|7741.1|7731.1|7740.4|7730.4|7
1607527780000|2020-12-09 15:29:40|7740.9|7730.9|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|8
1607527790000|2020-12-09 15:29:50|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607527800000|2020-12-09 15:30:00|7741.6|7731.6|7739.1|7729.1|7741.6|7731.6|7738.9|7728.9|11
1607527810000|2020-12-09 15:30:10|7739.4|7729.4|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|7
1607527820000|2020-12-09 15:30:20|7738.6|7728.6|7738.6|7728.6|7738.9|7728.9|7737.9|7727.9|7
1607527830000|2020-12-09 15:30:30|7738.4|7728.4|7736.1|7726.1|7738.6|7728.6|7736.1|7726.1|13
1607527840000|2020-12-09 15:30:40|7735.9|7725.9|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|5
1607527850000|2020-12-09 15:30:50|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607527860000|2020-12-09 15:31:00|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|8
1607527870000|2020-12-09 15:31:10|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|2
1607527880000|2020-12-09 15:31:20|7737.4|7727.4|7738.1|7728.1|7738.6|7728.6|7737.4|7727.4|6
1607527890000|2020-12-09 15:31:30|7737.9|7727.9|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|4
1607527900000|2020-12-09 15:31:40|7737.4|7727.4|7736.9|7726.9|7737.6|7727.6|7736.9|7726.9|6
1607527910000|2020-12-09 15:31:50|7736.6|7726.6|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|4
1607527920000|2020-12-09 15:32:00|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|2
1607527930000|2020-12-09 15:32:10|7736.4|7726.4|7737.6|7727.6|7737.6|7727.6|7736.1|7726.1|6
1607527940000|2020-12-09 15:32:20|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607527950000|2020-12-09 15:32:30|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|4
1607527960000|2020-12-09 15:32:40|7739.1|7729.1|7740.4|7730.4|7740.4|7730.4|7739.1|7729.1|5
1607527970000|2020-12-09 15:32:50|7740.1|7730.1|7738.9|7728.9|7740.4|7730.4|7738.9|7728.9|8
1607527980000|2020-12-09 15:33:00|7738.6|7728.6|7737.9|7727.9|7738.6|7728.6|7737.9|7727.9|3
1607527990000|2020-12-09 15:33:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|5
1607528000000|2020-12-09 15:33:20|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|4
1607528010000|2020-12-09 15:33:30|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7736.1|7726.1|4
1607528020000|2020-12-09 15:33:40|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|2
1607528030000|2020-12-09 15:33:50|7736.9|7726.9|7736.6|7726.6|7736.9|7726.9|7736.6|7726.6|2
1607528040000|2020-12-09 15:34:00|7736.4|7726.4|7735.6|7725.6|7736.4|7726.4|7735.1|7725.1|6
1607528050000|2020-12-09 15:34:10|7735.1|7725.1|7734.1|7724.1|7735.9|7725.9|7733.9|7723.9|9
1607528060000|2020-12-09 15:34:20|7734.4|7724.4|7735.4|7725.4|7735.6|7725.6|7734.4|7724.4|5
1607528070000|2020-12-09 15:34:30|7735.6|7725.6|7737.4|7727.4|7737.4|7727.4|7735.6|7725.6|6
1607528080000|2020-12-09 15:34:40|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|4
1607528090000|2020-12-09 15:34:50|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607528100000|2020-12-09 15:35:00|7737.4|7727.4|7738.6|7728.6|7740.4|7730.4|7737.4|7727.4|10
1607528110000|2020-12-09 15:35:10|7738.4|7728.4|7735.9|7725.9|7738.4|7728.4|7735.9|7725.9|5
1607528120000|2020-12-09 15:35:20|7735.6|7725.6|7733.1|7723.1|7735.6|7725.6|7733.1|7723.1|8
1607528130000|2020-12-09 15:35:30|7732.9|7722.9|7731.6|7721.6|7732.9|7722.9|7730.9|7720.9|9
1607528140000|2020-12-09 15:35:40|7731.4|7721.4|7730.9|7720.9|7731.4|7721.4|7730.6|7720.6|4
1607528150000|2020-12-09 15:35:50|7730.6|7720.6|7728.9|7718.9|7730.6|7720.6|7728.9|7718.9|6
1607528160000|2020-12-09 15:36:00|7729.1|7719.1|7731.1|7721.1|7731.4|7721.4|7728.9|7718.9|13
1607528170000|2020-12-09 15:36:10|7730.9|7720.9|7729.1|7719.1|7730.9|7720.9|7729.1|7719.1|12
1607528180000|2020-12-09 15:36:20|7728.9|7718.9|7728.9|7718.9|7729.4|7719.4|7728.9|7718.9|9
1607528190000|2020-12-09 15:36:30|7728.6|7718.6|7728.4|7718.4|7728.9|7718.9|7728.4|7718.4|7
1607528200000|2020-12-09 15:36:40|7728.6|7718.6|7728.6|7718.6|7728.9|7718.9|7728.6|7718.6|3
1607528210000|2020-12-09 15:36:50|7728.4|7718.4|7726.6|7716.6|7728.4|7718.4|7725.9|7715.9|11
1607528220000|2020-12-09 15:37:00|7726.4|7716.4|7721.4|7711.4|7726.4|7716.4|7721.1|7711.1|15
1607528230000|2020-12-09 15:37:10|7721.6|7711.6|7723.9|7713.9|7723.9|7713.9|7721.4|7711.4|11
1607528240000|2020-12-09 15:37:20|7724.1|7714.1|7721.1|7711.1|7724.6|7714.6|7721.1|7711.1|20
1607528250000|2020-12-09 15:37:30|7721.4|7711.4|7721.9|7711.9|7722.6|7712.6|7721.4|7711.4|12
1607528260000|2020-12-09 15:37:40|7722.1|7712.1|7724.1|7714.1|7724.1|7714.1|7722.1|7712.1|13
1607528270000|2020-12-09 15:37:50|7723.9|7713.9|7725.9|7715.9|7726.1|7716.1|7723.9|7713.9|13
1607528280000|2020-12-09 15:38:00|7726.1|7716.1|7727.9|7717.9|7727.9|7717.9|7726.1|7716.1|11
1607528290000|2020-12-09 15:38:10|7727.6|7717.6|7726.4|7716.4|7727.6|7717.6|7726.1|7716.1|14
1607528300000|2020-12-09 15:38:20|7726.6|7716.6|7726.4|7716.4|7727.1|7717.1|7726.4|7716.4|8
1607528310000|2020-12-09 15:38:30|7726.6|7716.6|7727.1|7717.1|7727.1|7717.1|7726.4|7716.4|10
1607528320000|2020-12-09 15:38:40|7726.9|7716.9|7724.9|7714.9|7726.9|7716.9|7724.9|7714.9|10
1607528330000|2020-12-09 15:38:50|7725.1|7715.1|7724.6|7714.6|7725.4|7715.4|7724.1|7714.1|10
1607528340000|2020-12-09 15:39:00|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7724.1|7714.1|7
1607528350000|2020-12-09 15:39:10|7724.9|7714.9|7725.1|7715.1|7725.1|7715.1|7724.6|7714.6|4
1607528360000|2020-12-09 15:39:20|7724.9|7714.9|7724.6|7714.6|7725.1|7715.1|7723.9|7713.9|8
1607528370000|2020-12-09 15:39:30|7724.4|7714.4|7724.4|7714.4|7724.6|7714.6|7723.4|7713.4|10
1607528380000|2020-12-09 15:39:40|7724.6|7714.6|7725.1|7715.1|7725.4|7715.4|7724.6|7714.6|7
1607528390000|2020-12-09 15:39:50|7725.4|7715.4|7726.4|7716.4|7726.4|7716.4|7725.4|7715.4|6
1607528400000|2020-12-09 15:40:00|7726.6|7716.6|7724.9|7714.9|7726.6|7716.6|7724.9|7714.9|9
1607528410000|2020-12-09 15:40:10|7724.6|7714.6|7723.6|7713.6|7724.6|7714.6|7723.6|7713.6|15
1607528420000|2020-12-09 15:40:20|7723.4|7713.4|7724.6|7714.6|7724.6|7714.6|7723.1|7713.1|7
1607528430000|2020-12-09 15:40:30|7724.4|7714.4|7724.6|7714.6|7724.6|7714.6|7724.4|7714.4|2
1607528440000|2020-12-09 15:40:40|7724.4|7714.4|7725.6|7715.6|7725.9|7715.9|7724.4|7714.4|12
1607528450000|2020-12-09 15:40:50|7725.4|7715.4|7727.9|7717.9|7727.9|7717.9|7725.4|7715.4|12
1607528460000|2020-12-09 15:41:00|7727.6|7717.6|7726.1|7716.1|7727.6|7717.6|7726.1|7716.1|14
1607528470000|2020-12-09 15:41:10|7725.9|7715.9|7725.9|7715.9|7727.6|7717.6|7725.4|7715.4|17
1607528480000|2020-12-09 15:41:20|7726.1|7716.1|7727.6|7717.6|7727.6|7717.6|7726.1|7716.1|8
1607528490000|2020-12-09 15:41:30|7727.4|7717.4|7728.4|7718.4|7728.4|7718.4|7727.4|7717.4|6
1607528500000|2020-12-09 15:41:40|7728.6|7718.6|7728.9|7718.9|7728.9|7718.9|7728.6|7718.6|2
1607528510000|2020-12-09 15:41:50|7728.6|7718.6|7727.4|7717.4|7728.6|7718.6|7726.6|7716.6|10
1607528520000|2020-12-09 15:42:00|7727.1|7717.1|7728.6|7718.6|7728.6|7718.6|7726.6|7716.6|9
1607528530000|2020-12-09 15:42:10|7728.9|7718.9|7728.6|7718.6|7728.9|7718.9|7728.6|7718.6|4
1607528540000|2020-12-09 15:42:20|7728.9|7718.9|7729.4|7719.4|7729.4|7719.4|7728.6|7718.6|9
1607528550000|2020-12-09 15:42:30|7729.1|7719.1|7730.6|7720.6|7730.9|7720.9|7729.1|7719.1|16
1607528560000|2020-12-09 15:42:40|7730.4|7720.4|7729.4|7719.4|7730.4|7720.4|7729.4|7719.4|7
1607528570000|2020-12-09 15:42:50|7729.1|7719.1|7729.4|7719.4|7729.6|7719.6|7728.6|7718.6|10
1607528580000|2020-12-09 15:43:00|7729.1|7719.1|7728.4|7718.4|7729.1|7719.1|7728.1|7718.1|7
1607528590000|2020-12-09 15:43:10|7728.6|7718.6|7727.9|7717.9|7729.6|7719.6|7727.9|7717.9|10
1607528600000|2020-12-09 15:43:20|7728.1|7718.1|7729.6|7719.6|7729.6|7719.6|7728.1|7718.1|9
1607528610000|2020-12-09 15:43:30|7729.4|7719.4|7729.9|7719.9|7729.9|7719.9|7729.4|7719.4|7
1607528620000|2020-12-09 15:43:40|7729.6|7719.6|7731.1|7721.1|7731.9|7721.9|7729.6|7719.6|9
1607528630000|2020-12-09 15:43:50|7731.4|7721.4|7732.6|7722.6|7732.6|7722.6|7731.1|7721.1|7
1607528640000|2020-12-09 15:44:00|7732.9|7722.9|7731.9|7721.9|7733.6|7723.6|7731.9|7721.9|11
1607528650000|2020-12-09 15:44:10|7732.6|7722.6|7733.6|7723.6|7733.6|7723.6|7732.6|7722.6|5
1607528660000|2020-12-09 15:44:20|7733.4|7723.4|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|2
1607528670000|2020-12-09 15:44:30|7732.9|7722.9|7732.1|7722.1|7733.1|7723.1|7731.6|7721.6|7
1607528680000|2020-12-09 15:44:40|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607528690000|2020-12-09 15:44:50|7731.9|7721.9|7733.1|7723.1|7733.1|7723.1|7731.9|7721.9|7
1607528700000|2020-12-09 15:45:00|7733.4|7723.4|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|8
1607528710000|2020-12-09 15:45:10|7733.4|7723.4|7733.9|7723.9|7734.1|7724.1|7733.4|7723.4|5
1607528720000|2020-12-09 15:45:20|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607528730000|2020-12-09 15:45:30|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|2
1607528740000|2020-12-09 15:45:40|7733.9|7723.9|7732.9|7722.9|7733.9|7723.9|7732.9|7722.9|3
1607528750000|2020-12-09 15:45:50|7732.4|7722.4|7730.9|7720.9|7732.9|7722.9|7730.9|7720.9|11
1607528760000|2020-12-09 15:46:00|7732.1|7722.1|7732.1|7722.1|7732.4|7722.4|7731.9|7721.9|7
1607528770000|2020-12-09 15:46:10|7732.4|7722.4|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|7
1607528780000|2020-12-09 15:46:20|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|6
1607528790000|2020-12-09 15:46:30|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7731.9|7721.9|4
1607528800000|2020-12-09 15:46:40|7732.1|7722.1|7733.6|7723.6|7733.6|7723.6|7732.1|7722.1|7
1607528820000|2020-12-09 15:47:00|7733.9|7723.9|7734.4|7724.4|7735.6|7725.6|7733.9|7723.9|6
1607528830000|2020-12-09 15:47:10|7734.1|7724.1|7731.9|7721.9|7734.1|7724.1|7731.9|7721.9|5
1607528840000|2020-12-09 15:47:20|7732.1|7722.1|7733.1|7723.1|7733.1|7723.1|7731.6|7721.6|7
1607528850000|2020-12-09 15:47:30|7732.9|7722.9|7732.9|7722.9|7733.4|7723.4|7732.4|7722.4|6
1607528860000|2020-12-09 15:47:40|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607528870000|2020-12-09 15:47:50|7733.6|7723.6|7731.9|7721.9|7733.6|7723.6|7731.9|7721.9|3
1607528880000|2020-12-09 15:48:00|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|4
1607528890000|2020-12-09 15:48:10|7732.9|7722.9|7733.4|7723.4|7733.6|7723.6|7732.9|7722.9|7
1607528900000|2020-12-09 15:48:20|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.6|7722.6|5
1607528910000|2020-12-09 15:48:30|7732.9|7722.9|7733.6|7723.6|7733.6|7723.6|7732.6|7722.6|6
1607528920000|2020-12-09 15:48:40|7733.4|7723.4|7732.4|7722.4|7733.4|7723.4|7732.4|7722.4|8
1607528930000|2020-12-09 15:48:50|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7730.4|7720.4|8
1607528940000|2020-12-09 15:49:00|7731.6|7721.6|7732.6|7722.6|7733.4|7723.4|7731.4|7721.4|11
1607528950000|2020-12-09 15:49:10|7732.9|7722.9|7733.4|7723.4|7734.4|7724.4|7732.9|7722.9|11
1607528960000|2020-12-09 15:49:20|7733.6|7723.6|7734.4|7724.4|7734.6|7724.6|7733.6|7723.6|6
1607528970000|2020-12-09 15:49:30|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607528980000|2020-12-09 15:49:40|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|1
1607528990000|2020-12-09 15:49:50|7734.4|7724.4|7732.9|7722.9|7734.4|7724.4|7732.9|7722.9|6
1607529000000|2020-12-09 15:50:00|7732.6|7722.6|7729.4|7719.4|7732.6|7722.6|7729.4|7719.4|8
1607529010000|2020-12-09 15:50:10|7728.9|7718.9|7730.4|7720.4|7730.9|7720.9|7728.6|7718.6|12
1607529020000|2020-12-09 15:50:20|7730.1|7720.1|7729.6|7719.6|7730.4|7720.4|7729.6|7719.6|8
1607529030000|2020-12-09 15:50:30|7729.4|7719.4|7729.9|7719.9|7729.9|7719.9|7728.9|7718.9|11
1607529040000|2020-12-09 15:50:40|7729.6|7719.6|7729.4|7719.4|7729.6|7719.6|7729.1|7719.1|4
1607529050000|2020-12-09 15:50:50|7729.1|7719.1|7729.4|7719.4|7729.6|7719.6|7729.1|7719.1|4
1607529060000|2020-12-09 15:51:00|7729.1|7719.1|7728.9|7718.9|7729.1|7719.1|7727.9|7717.9|10
1607529070000|2020-12-09 15:51:10|7728.6|7718.6|7728.9|7718.9|7728.9|7718.9|7728.6|7718.6|2
1607529080000|2020-12-09 15:51:20|7729.1|7719.1|7730.1|7720.1|7730.9|7720.9|7729.1|7719.1|9
1607529090000|2020-12-09 15:51:30|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.1|7720.1|7
1607529100000|2020-12-09 15:51:40|7730.6|7720.6|7731.4|7721.4|7731.4|7721.4|7730.6|7720.6|4
1607529110000|2020-12-09 15:51:50|7731.6|7721.6|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|6
1607529120000|2020-12-09 15:52:00|7731.6|7721.6|7732.6|7722.6|7732.6|7722.6|7731.6|7721.6|5
1607529130000|2020-12-09 15:52:10|7732.9|7722.9|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|5
1607529140000|2020-12-09 15:52:20|7732.1|7722.1|7730.1|7720.1|7732.1|7722.1|7729.6|7719.6|9
1607529150000|2020-12-09 15:52:30|7729.9|7719.9|7728.9|7718.9|7729.9|7719.9|7728.9|7718.9|5
1607529160000|2020-12-09 15:52:40|7728.6|7718.6|7729.1|7719.1|7729.4|7719.4|7728.4|7718.4|10
1607529170000|2020-12-09 15:52:50|7728.9|7718.9|7730.4|7720.4|7730.4|7720.4|7728.9|7718.9|9
1607529180000|2020-12-09 15:53:00|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|6
1607529190000|2020-12-09 15:53:10|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|2
1607529200000|2020-12-09 15:53:20|7730.1|7720.1|7731.9|7721.9|7731.9|7721.9|7730.1|7720.1|6
1607529220000|2020-12-09 15:53:40|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|2
1607529230000|2020-12-09 15:53:50|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|3
1607529240000|2020-12-09 15:54:00|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|3
1607529250000|2020-12-09 15:54:10|7731.6|7721.6|7731.9|7721.9|7731.9|7721.9|7731.6|7721.6|2
1607529260000|2020-12-09 15:54:20|7731.6|7721.6|7730.4|7720.4|7731.9|7721.9|7729.6|7719.6|5
1607529270000|2020-12-09 15:54:30|7730.1|7720.1|7730.1|7720.1|7730.4|7720.4|7730.1|7720.1|3
1607529280000|2020-12-09 15:54:40|7730.4|7720.4|7731.6|7721.6|7731.6|7721.6|7730.4|7720.4|3
1607529290000|2020-12-09 15:54:50|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|7731.9|7721.9|1
1607529300000|2020-12-09 15:55:00|7732.1|7722.1|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|6
1607529310000|2020-12-09 15:55:10|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607529320000|2020-12-09 15:55:20|7733.6|7723.6|7733.1|7723.1|7734.4|7724.4|7733.1|7723.1|10
1607529330000|2020-12-09 15:55:30|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607529340000|2020-12-09 15:55:40|7733.6|7723.6|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|8
1607529350000|2020-12-09 15:55:50|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607529360000|2020-12-09 15:56:00|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607529370000|2020-12-09 15:56:10|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607529380000|2020-12-09 15:56:20|7733.4|7723.4|7734.1|7724.1|7734.4|7724.4|7733.4|7723.4|5
1607529390000|2020-12-09 15:56:30|7733.9|7723.9|7734.4|7724.4|7734.6|7724.6|7733.9|7723.9|6
1607529400000|2020-12-09 15:56:40|7734.1|7724.1|7734.4|7724.4|7734.6|7724.6|7734.1|7724.1|4
1607529410000|2020-12-09 15:56:50|7734.6|7724.6|7733.1|7723.1|7734.6|7724.6|7733.1|7723.1|4
1607529420000|2020-12-09 15:57:00|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|3
1607529430000|2020-12-09 15:57:10|7733.9|7723.9|7733.1|7723.1|7734.4|7724.4|7733.1|7723.1|6
1607529440000|2020-12-09 15:57:20|7732.9|7722.9|7730.1|7720.1|7733.1|7723.1|7730.1|7720.1|9
1607529450000|2020-12-09 15:57:30|7729.6|7719.6|7728.4|7718.4|7729.6|7719.6|7727.6|7717.6|12
1607529460000|2020-12-09 15:57:40|7728.6|7718.6|7729.1|7719.1|7729.6|7719.6|7728.1|7718.1|8
1607529470000|2020-12-09 15:57:50|7728.9|7718.9|7727.9|7717.9|7729.1|7719.1|7727.9|7717.9|10
1607529480000|2020-12-09 15:58:00|7727.6|7717.6|7729.6|7719.6|7730.4|7720.4|7727.6|7717.6|14
1607529490000|2020-12-09 15:58:10|7729.4|7719.4|7731.1|7721.1|7731.4|7721.4|7729.4|7719.4|12
1607529500000|2020-12-09 15:58:20|7731.4|7721.4|7729.1|7719.1|7731.4|7721.4|7728.9|7718.9|8
1607529510000|2020-12-09 15:58:30|7728.6|7718.6|7728.9|7718.9|7729.4|7719.4|7728.4|7718.4|8
1607529520000|2020-12-09 15:58:40|7728.6|7718.6|7729.1|7719.1|7729.1|7719.1|7728.6|7718.6|7
1607529530000|2020-12-09 15:58:50|7730.1|7720.1|7730.9|7720.9|7731.1|7721.1|7730.1|7720.1|5
1607529540000|2020-12-09 15:59:00|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|2
1607529550000|2020-12-09 15:59:10|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|3
1607529560000|2020-12-09 15:59:20|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7731.1|7721.1|2
1607529570000|2020-12-09 15:59:30|7730.9|7720.9|7730.1|7720.1|7730.9|7720.9|7730.1|7720.1|3
1607529580000|2020-12-09 15:59:40|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|3
1607529590000|2020-12-09 15:59:50|7730.1|7720.1|7729.9|7719.9|7730.9|7720.9|7729.9|7719.9|8
1607529600000|2020-12-09 16:00:00|7729.6|7719.6|7727.6|7717.6|7729.6|7719.6|7727.6|7717.6|8
1607529610000|2020-12-09 16:00:10|7727.4|7717.4|7727.1|7717.1|7727.4|7717.4|7726.9|7716.9|4
1607529620000|2020-12-09 16:00:20|7726.9|7716.9|7726.4|7716.4|7727.4|7717.4|7726.1|7716.1|6
1607529630000|2020-12-09 16:00:30|7726.1|7716.1|7726.9|7716.9|7727.1|7717.1|7725.9|7715.9|11
1607529640000|2020-12-09 16:00:40|7727.1|7717.1|7726.9|7716.9|7728.4|7718.4|7726.9|7716.9|17
1607529650000|2020-12-09 16:00:50|7726.6|7716.6|7727.1|7717.1|7727.1|7717.1|7726.4|7716.4|5
1607529660000|2020-12-09 16:01:00|7727.6|7717.6|7726.6|7716.6|7728.1|7718.1|7725.9|7715.9|14
1607529680000|2020-12-09 16:01:20|7726.4|7716.4|7726.4|7716.4|7726.4|7716.4|7725.9|7715.9|6
1607529690000|2020-12-09 16:01:30|7726.1|7716.1|7726.1|7716.1|7726.4|7716.4|7726.1|7716.1|3
1607529700000|2020-12-09 16:01:40|7725.9|7715.9|7725.9|7715.9|7726.4|7716.4|7725.4|7715.4|14
1607529710000|2020-12-09 16:01:50|7725.4|7715.4|7724.6|7714.6|7725.4|7715.4|7724.6|7714.6|2
1607529720000|2020-12-09 16:02:00|7724.9|7714.9|7725.9|7715.9|7725.9|7715.9|7724.9|7714.9|5
1607529730000|2020-12-09 16:02:10|7725.6|7715.6|7724.6|7714.6|7725.6|7715.6|7724.6|7714.6|5
1607529740000|2020-12-09 16:02:20|7724.9|7714.9|7725.9|7715.9|7725.9|7715.9|7724.9|7714.9|3
1607529750000|2020-12-09 16:02:30|7725.6|7715.6|7726.6|7716.6|7726.6|7716.6|7725.6|7715.6|5
1607529760000|2020-12-09 16:02:40|7726.9|7716.9|7726.9|7716.9|7726.9|7716.9|7726.6|7716.6|3
1607529770000|2020-12-09 16:02:50|7727.1|7717.1|7726.6|7716.6|7727.9|7717.9|7726.6|7716.6|6
1607529780000|2020-12-09 16:03:00|7726.4|7716.4|7726.1|7716.1|7726.4|7716.4|7725.4|7715.4|8
1607529790000|2020-12-09 16:03:10|7724.9|7714.9|7725.6|7715.6|7725.9|7715.9|7724.9|7714.9|5
1607529800000|2020-12-09 16:03:20|7725.4|7715.4|7724.6|7714.6|7725.4|7715.4|7723.9|7713.9|6
1607529810000|2020-12-09 16:03:30|7724.4|7714.4|7724.1|7714.1|7724.4|7714.4|7724.1|7714.1|2
1607529820000|2020-12-09 16:03:40|7723.4|7713.4|7723.9|7713.9|7724.6|7714.6|7723.4|7713.4|8
1607529830000|2020-12-09 16:03:50|7722.9|7712.9|7721.1|7711.1|7722.9|7712.9|7721.1|7711.1|7
1607529840000|2020-12-09 16:04:00|7720.6|7710.6|7720.6|7710.6|7721.6|7711.6|7719.9|7709.9|9
1607529850000|2020-12-09 16:04:10|7720.4|7710.4|7720.6|7710.6|7721.6|7711.6|7719.6|7709.6|13
1607529860000|2020-12-09 16:04:20|7721.6|7711.6|7721.9|7711.9|7722.6|7712.6|7721.4|7711.4|8
1607529870000|2020-12-09 16:04:30|7722.1|7712.1|7722.4|7712.4|7722.4|7712.4|7721.6|7711.6|9
1607529880000|2020-12-09 16:04:40|7722.1|7712.1|7722.1|7712.1|7722.4|7712.4|7721.4|7711.4|11
1607529890000|2020-12-09 16:04:50|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7721.6|7711.6|12
1607529900000|2020-12-09 16:05:00|7722.6|7712.6|7721.9|7711.9|7722.6|7712.6|7721.9|7711.9|6
1607529910000|2020-12-09 16:05:10|7722.1|7712.1|7721.6|7711.6|7722.1|7712.1|7721.6|7711.6|3
1607529920000|2020-12-09 16:05:20|7721.9|7711.9|7722.1|7712.1|7722.9|7712.9|7721.9|7711.9|12
1607529930000|2020-12-09 16:05:30|7721.6|7711.6|7719.1|7709.1|7721.9|7711.9|7719.1|7709.1|7
1607529940000|2020-12-09 16:05:40|7718.9|7708.9|7720.1|7710.1|7720.1|7710.1|7718.6|7708.6|10
1607529950000|2020-12-09 16:05:50|7719.6|7709.6|7719.9|7709.9|7721.1|7711.1|7717.4|7707.4|24
1607529960000|2020-12-09 16:06:00|7719.6|7709.6|7720.9|7710.9|7721.4|7711.4|7719.4|7709.4|12
1607529970000|2020-12-09 16:06:10|7721.4|7711.4|7722.6|7712.6|7723.4|7713.4|7721.4|7711.4|12
1607529980000|2020-12-09 16:06:20|7722.9|7712.9|7724.4|7714.4|7724.4|7714.4|7722.9|7712.9|9
1607529990000|2020-12-09 16:06:30|7724.6|7714.6|7723.6|7713.6|7725.4|7715.4|7723.4|7713.4|11
1607530000000|2020-12-09 16:06:40|7723.4|7713.4|7723.4|7713.4|7723.4|7713.4|7722.9|7712.9|7
1607530010000|2020-12-09 16:06:50|7723.1|7713.1|7724.9|7714.9|7725.1|7715.1|7723.1|7713.1|9
1607530020000|2020-12-09 16:07:00|7725.1|7715.1|7724.9|7714.9|7727.1|7717.1|7724.9|7714.9|11
1607530040000|2020-12-09 16:07:20|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.4|7714.4|4
1607530050000|2020-12-09 16:07:30|7725.1|7715.1|7725.9|7715.9|7726.4|7716.4|7725.1|7715.1|5
1607530060000|2020-12-09 16:07:40|7726.1|7716.1|7723.9|7713.9|7726.1|7716.1|7723.9|7713.9|11
1607530070000|2020-12-09 16:07:50|7723.6|7713.6|7724.6|7714.6|7724.6|7714.6|7723.6|7713.6|4
1607530080000|2020-12-09 16:08:00|7724.9|7714.9|7724.9|7714.9|7725.4|7715.4|7724.9|7714.9|3
1607530090000|2020-12-09 16:08:10|7724.6|7714.6|7724.9|7714.9|7724.9|7714.9|7724.4|7714.4|11
1607530110000|2020-12-09 16:08:30|7725.4|7715.4|7725.4|7715.4|7726.4|7716.4|7725.4|7715.4|7
1607530120000|2020-12-09 16:08:40|7725.6|7715.6|7726.4|7716.4|7726.4|7716.4|7724.6|7714.6|6
1607530130000|2020-12-09 16:08:50|7727.6|7717.6|7726.9|7716.9|7728.4|7718.4|7726.9|7716.9|7
1607530140000|2020-12-09 16:09:00|7726.6|7716.6|7726.6|7716.6|7726.6|7716.6|7726.6|7716.6|1
1607530150000|2020-12-09 16:09:10|7726.9|7716.9|7727.9|7717.9|7727.9|7717.9|7726.9|7716.9|11
1607530160000|2020-12-09 16:09:20|7727.6|7717.6|7726.9|7716.9|7727.6|7717.6|7726.6|7716.6|9
1607530170000|2020-12-09 16:09:30|7727.1|7717.1|7727.9|7717.9|7727.9|7717.9|7727.1|7717.1|3
1607530180000|2020-12-09 16:09:40|7728.1|7718.1|7729.1|7719.1|7729.4|7719.4|7728.1|7718.1|9
1607530190000|2020-12-09 16:09:50|7728.9|7718.9|7729.4|7719.4|7729.4|7719.4|7728.9|7718.9|3
1607530200000|2020-12-09 16:10:00|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|7729.6|7719.6|1
1607530210000|2020-12-09 16:10:10|7729.4|7719.4|7728.6|7718.6|7729.4|7719.4|7728.4|7718.4|4
1607530220000|2020-12-09 16:10:20|7728.9|7718.9|7727.9|7717.9|7729.1|7719.1|7727.9|7717.9|6
1607530230000|2020-12-09 16:10:30|7727.6|7717.6|7726.9|7716.9|7727.6|7717.6|7726.9|7716.9|4
1607530240000|2020-12-09 16:10:40|7728.1|7718.1|7728.4|7718.4|7728.4|7718.4|7728.1|7718.1|2
1607530250000|2020-12-09 16:10:50|7728.1|7718.1|7728.1|7718.1|7728.4|7718.4|7727.9|7717.9|5
1607530260000|2020-12-09 16:11:00|7727.9|7717.9|7728.4|7718.4|7728.4|7718.4|7727.4|7717.4|7
1607530270000|2020-12-09 16:11:10|7728.1|7718.1|7728.9|7718.9|7729.1|7719.1|7728.1|7718.1|7
1607530280000|2020-12-09 16:11:20|7729.1|7719.1|7730.1|7720.1|7730.6|7720.6|7729.1|7719.1|8
1607530290000|2020-12-09 16:11:30|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.9|7719.9|2
1607530300000|2020-12-09 16:11:40|7729.9|7719.9|7729.6|7719.6|7729.9|7719.9|7729.1|7719.1|5
1607530310000|2020-12-09 16:11:50|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607530320000|2020-12-09 16:12:00|7728.9|7718.9|7730.6|7720.6|7730.9|7720.9|7728.9|7718.9|5
1607530330000|2020-12-09 16:12:10|7730.9|7720.9|7730.6|7720.6|7731.1|7721.1|7730.1|7720.1|7
1607530340000|2020-12-09 16:12:20|7730.4|7720.4|7730.4|7720.4|7730.6|7720.6|7729.9|7719.9|7
1607530350000|2020-12-09 16:12:30|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|3
1607530380000|2020-12-09 16:13:00|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607530390000|2020-12-09 16:13:10|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|7729.4|7719.4|1
1607530400000|2020-12-09 16:13:20|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607530410000|2020-12-09 16:13:30|7728.9|7718.9|7728.9|7718.9|7728.9|7718.9|7728.6|7718.6|3
1607530420000|2020-12-09 16:13:40|7729.6|7719.6|7729.9|7719.9|7729.9|7719.9|7729.6|7719.6|2
1607530430000|2020-12-09 16:13:50|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|3
1607530440000|2020-12-09 16:14:00|7729.1|7719.1|7728.1|7718.1|7729.1|7719.1|7728.1|7718.1|8
1607530450000|2020-12-09 16:14:10|7728.4|7718.4|7729.4|7719.4|7729.6|7719.6|7728.4|7718.4|6
1607530460000|2020-12-09 16:14:20|7728.9|7718.9|7728.9|7718.9|7729.1|7719.1|7728.9|7718.9|3
1607530470000|2020-12-09 16:14:30|7728.6|7718.6|7728.9|7718.9|7729.1|7719.1|7728.6|7718.6|4
1607530480000|2020-12-09 16:14:40|7729.1|7719.1|7728.9|7718.9|7729.6|7719.6|7728.9|7718.9|6
1607530490000|2020-12-09 16:14:50|7729.1|7719.1|7729.6|7719.6|7729.6|7719.6|7728.9|7718.9|5
1607530500000|2020-12-09 16:15:00|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7728.9|7718.9|3
1607530510000|2020-12-09 16:15:10|7728.9|7718.9|7727.9|7717.9|7729.1|7719.1|7727.9|7717.9|9
1607530520000|2020-12-09 16:15:20|7727.6|7717.6|7730.4|7720.4|7730.4|7720.4|7727.6|7717.6|10
1607530530000|2020-12-09 16:15:30|7730.1|7720.1|7731.1|7721.1|7731.1|7721.1|7729.9|7719.9|7
1607530540000|2020-12-09 16:15:40|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|7730.9|7720.9|1
1607530550000|2020-12-09 16:15:50|7730.6|7720.6|7731.1|7721.1|7731.1|7721.1|7730.1|7720.1|5
1607530560000|2020-12-09 16:16:00|7731.4|7721.4|7732.4|7722.4|7732.4|7722.4|7731.4|7721.4|6
1607530580000|2020-12-09 16:16:20|7732.6|7722.6|7734.1|7724.1|7734.1|7724.1|7732.6|7722.6|7
1607530590000|2020-12-09 16:16:30|7734.4|7724.4|7734.1|7724.1|7734.9|7724.9|7733.6|7723.6|12
1607530600000|2020-12-09 16:16:40|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7733.1|7723.1|5
1607530610000|2020-12-09 16:16:50|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607530620000|2020-12-09 16:17:00|7732.9|7722.9|7732.4|7722.4|7732.9|7722.9|7732.4|7722.4|3
1607530630000|2020-12-09 16:17:10|7732.6|7722.6|7733.4|7723.4|7733.4|7723.4|7732.4|7722.4|9
1607530640000|2020-12-09 16:17:20|7733.1|7723.1|7733.4|7723.4|7733.6|7723.6|7732.9|7722.9|10
1607530650000|2020-12-09 16:17:30|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.4|7723.4|2
1607530670000|2020-12-09 16:17:50|7733.1|7723.1|7732.1|7722.1|7733.1|7723.1|7731.6|7721.6|8
1607530680000|2020-12-09 16:18:00|7732.4|7722.4|7732.1|7722.1|7732.6|7722.6|7732.1|7722.1|6
1607530690000|2020-12-09 16:18:10|7731.9|7721.9|7731.1|7721.1|7732.1|7722.1|7731.1|7721.1|5
1607530700000|2020-12-09 16:18:20|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607530720000|2020-12-09 16:18:40|7731.4|7721.4|7730.9|7720.9|7731.4|7721.4|7730.9|7720.9|2
1607530730000|2020-12-09 16:18:50|7731.1|7721.1|7731.4|7721.4|7731.9|7721.9|7730.6|7720.6|6
1607530740000|2020-12-09 16:19:00|7731.1|7721.1|7730.9|7720.9|7731.1|7721.1|7730.4|7720.4|7
1607530750000|2020-12-09 16:19:10|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|7730.6|7720.6|1
1607530770000|2020-12-09 16:19:30|7730.9|7720.9|7733.9|7723.9|7734.1|7724.1|7730.9|7720.9|10
1607530780000|2020-12-09 16:19:40|7733.6|7723.6|7733.4|7723.4|7733.9|7723.9|7733.4|7723.4|5
1607530790000|2020-12-09 16:19:50|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7732.9|7722.9|7
1607530800000|2020-12-09 16:20:00|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|4
1607530810000|2020-12-09 16:20:10|7733.6|7723.6|7735.6|7725.6|7736.4|7726.4|7733.1|7723.1|16
1607530820000|2020-12-09 16:20:20|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.4|7724.4|6
1607530830000|2020-12-09 16:20:30|7734.6|7724.6|7733.6|7723.6|7734.6|7724.6|7733.4|7723.4|8
1607530840000|2020-12-09 16:20:40|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607530850000|2020-12-09 16:20:50|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.4|7723.4|5
1607530860000|2020-12-09 16:21:00|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607530870000|2020-12-09 16:21:10|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.6|7723.6|6
1607530880000|2020-12-09 16:21:20|7734.6|7724.6|7734.1|7724.1|7734.6|7724.6|7734.1|7724.1|3
1607530890000|2020-12-09 16:21:30|7734.4|7724.4|7736.6|7726.6|7736.6|7726.6|7734.4|7724.4|11
1607530900000|2020-12-09 16:21:40|7736.4|7726.4|7738.6|7728.6|7738.6|7728.6|7736.4|7726.4|11
1607530910000|2020-12-09 16:21:50|7738.9|7728.9|7739.9|7729.9|7740.6|7730.6|7738.6|7728.6|11
1607530920000|2020-12-09 16:22:00|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7739.6|7729.6|9
1607530930000|2020-12-09 16:22:10|7740.6|7730.6|7740.1|7730.1|7741.4|7731.4|7740.1|7730.1|9
1607530940000|2020-12-09 16:22:20|7740.4|7730.4|7738.9|7728.9|7740.4|7730.4|7738.9|7728.9|6
1607530950000|2020-12-09 16:22:30|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.6|7728.6|4
1607530960000|2020-12-09 16:22:40|7739.1|7729.1|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|13
1607530970000|2020-12-09 16:22:50|7739.1|7729.1|7738.1|7728.1|7739.4|7729.4|7738.1|7728.1|7
1607530980000|2020-12-09 16:23:00|7737.9|7727.9|7738.6|7728.6|7738.6|7728.6|7737.9|7727.9|4
1607530990000|2020-12-09 16:23:10|7738.9|7728.9|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|3
1607531000000|2020-12-09 16:23:20|7739.4|7729.4|7737.4|7727.4|7739.4|7729.4|7737.4|7727.4|14
1607531010000|2020-12-09 16:23:30|7737.1|7727.1|7737.1|7727.1|7737.9|7727.9|7736.9|7726.9|13
1607531020000|2020-12-09 16:23:40|7737.4|7727.4|7740.6|7730.6|7740.6|7730.6|7737.4|7727.4|9
1607531030000|2020-12-09 16:23:50|7740.9|7730.9|7739.4|7729.4|7740.9|7730.9|7739.4|7729.4|11
1607531040000|2020-12-09 16:24:00|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|3
1607531050000|2020-12-09 16:24:10|7739.6|7729.6|7739.4|7729.4|7740.6|7730.6|7739.1|7729.1|13
1607531060000|2020-12-09 16:24:20|7739.1|7729.1|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|7
1607531070000|2020-12-09 16:24:30|7739.1|7729.1|7740.6|7730.6|7740.9|7730.9|7739.1|7729.1|8
1607531080000|2020-12-09 16:24:40|7740.4|7730.4|7737.4|7727.4|7740.4|7730.4|7737.4|7727.4|12
1607531090000|2020-12-09 16:24:50|7737.1|7727.1|7735.6|7725.6|7737.1|7727.1|7735.6|7725.6|8
1607531100000|2020-12-09 16:25:00|7735.4|7725.4|7735.9|7725.9|7736.4|7726.4|7735.4|7725.4|13
1607531110000|2020-12-09 16:25:10|7736.1|7726.1|7736.1|7726.1|7736.6|7726.6|7735.6|7725.6|11
1607531120000|2020-12-09 16:25:20|7736.4|7726.4|7735.9|7725.9|7736.4|7726.4|7735.6|7725.6|7
1607531130000|2020-12-09 16:25:30|7735.6|7725.6|7735.1|7725.1|7735.6|7725.6|7735.1|7725.1|2
1607531140000|2020-12-09 16:25:40|7735.4|7725.4|7734.6|7724.6|7735.6|7725.6|7734.1|7724.1|10
1607531150000|2020-12-09 16:25:50|7734.9|7724.9|7735.4|7725.4|7735.6|7725.6|7734.9|7724.9|5
1607531170000|2020-12-09 16:26:10|7735.1|7725.1|7735.9|7725.9|7735.9|7725.9|7735.1|7725.1|4
1607531180000|2020-12-09 16:26:20|7735.6|7725.6|7736.4|7726.4|7737.1|7727.1|7735.6|7725.6|14
1607531190000|2020-12-09 16:26:30|7736.6|7726.6|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|4
1607531200000|2020-12-09 16:26:40|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|10
1607531210000|2020-12-09 16:26:50|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|4
1607531220000|2020-12-09 16:27:00|7735.6|7725.6|7735.9|7725.9|7736.4|7726.4|7735.4|7725.4|11
1607531230000|2020-12-09 16:27:10|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.4|7724.4|7
1607531240000|2020-12-09 16:27:20|7734.9|7724.9|7735.6|7725.6|7735.9|7725.9|7734.9|7724.9|6
1607531250000|2020-12-09 16:27:30|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.4|7724.4|8
1607531260000|2020-12-09 16:27:40|7735.1|7725.1|7733.6|7723.6|7735.1|7725.1|7733.4|7723.4|10
1607531270000|2020-12-09 16:27:50|7733.4|7723.4|7732.6|7722.6|7733.4|7723.4|7732.6|7722.6|5
1607531280000|2020-12-09 16:28:00|7733.1|7723.1|7733.1|7723.1|7733.4|7723.4|7732.9|7722.9|5
1607531290000|2020-12-09 16:28:10|7733.4|7723.4|7734.6|7724.6|7734.9|7724.9|7733.4|7723.4|7
1607531300000|2020-12-09 16:28:20|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607531310000|2020-12-09 16:28:30|7735.1|7725.1|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|2
1607531340000|2020-12-09 16:29:00|7735.9|7725.9|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|3
1607531350000|2020-12-09 16:29:10|7736.6|7726.6|7734.9|7724.9|7736.6|7726.6|7734.9|7724.9|4
1607531360000|2020-12-09 16:29:20|7735.1|7725.1|7734.4|7724.4|7735.1|7725.1|7734.1|7724.1|11
1607531370000|2020-12-09 16:29:30|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7732.6|7722.6|7
1607531390000|2020-12-09 16:29:50|7734.1|7724.1|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|4
1607531400000|2020-12-09 16:30:00|7734.1|7724.1|7733.9|7723.9|7734.4|7724.4|7733.9|7723.9|4
1607531410000|2020-12-09 16:30:10|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|4
1607531420000|2020-12-09 16:30:20|7733.6|7723.6|7732.6|7722.6|7734.4|7724.4|7732.6|7722.6|8
1607531430000|2020-12-09 16:30:30|7732.9|7722.9|7733.1|7723.1|7733.4|7723.4|7732.9|7722.9|4
1607531440000|2020-12-09 16:30:40|7733.4|7723.4|7733.4|7723.4|7733.9|7723.9|7732.9|7722.9|8
1607531450000|2020-12-09 16:30:50|7733.6|7723.6|7734.1|7724.1|7734.4|7724.4|7733.4|7723.4|5
1607531460000|2020-12-09 16:31:00|7734.4|7724.4|7733.1|7723.1|7734.4|7724.4|7732.9|7722.9|5
1607531470000|2020-12-09 16:31:10|7732.9|7722.9|7731.9|7721.9|7732.9|7722.9|7731.4|7721.4|10
1607531480000|2020-12-09 16:31:20|7732.1|7722.1|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|6
1607531490000|2020-12-09 16:31:30|7731.6|7721.6|7733.4|7723.4|7733.4|7723.4|7731.6|7721.6|5
1607531500000|2020-12-09 16:31:40|7733.1|7723.1|7732.6|7722.6|7733.1|7723.1|7732.6|7722.6|3
1607531510000|2020-12-09 16:31:50|7732.1|7722.1|7731.1|7721.1|7732.1|7722.1|7730.4|7720.4|13
1607531520000|2020-12-09 16:32:00|7730.4|7720.4|7730.1|7720.1|7730.4|7720.4|7729.9|7719.9|6
1607531530000|2020-12-09 16:32:10|7729.9|7719.9|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|3
1607531540000|2020-12-09 16:32:20|7730.1|7720.1|7730.9|7720.9|7730.9|7720.9|7730.1|7720.1|5
1607531550000|2020-12-09 16:32:30|7731.1|7721.1|7731.6|7721.6|7731.6|7721.6|7731.1|7721.1|3
1607531560000|2020-12-09 16:32:40|7731.9|7721.9|7732.1|7722.1|7732.9|7722.9|7731.9|7721.9|8
1607531570000|2020-12-09 16:32:50|7731.9|7721.9|7731.4|7721.4|7731.9|7721.9|7731.1|7721.1|4
1607531580000|2020-12-09 16:33:00|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607531590000|2020-12-09 16:33:10|7731.9|7721.9|7732.9|7722.9|7732.9|7722.9|7731.9|7721.9|4
1607531600000|2020-12-09 16:33:20|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607531610000|2020-12-09 16:33:30|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607531630000|2020-12-09 16:33:50|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7732.6|7722.6|5
1607531640000|2020-12-09 16:34:00|7733.1|7723.1|7731.6|7721.6|7733.1|7723.1|7731.4|7721.4|8
1607531650000|2020-12-09 16:34:10|7731.4|7721.4|7731.4|7721.4|7731.4|7721.4|7730.6|7720.6|5
1607531660000|2020-12-09 16:34:20|7731.1|7721.1|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|3
1607531670000|2020-12-09 16:34:30|7730.9|7720.9|7730.9|7720.9|7731.4|7721.4|7730.9|7720.9|4
1607531680000|2020-12-09 16:34:40|7731.1|7721.1|7730.9|7720.9|7731.1|7721.1|7730.9|7720.9|10
1607531690000|2020-12-09 16:34:50|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|7731.1|7721.1|1
1607531700000|2020-12-09 16:35:00|7730.9|7720.9|7730.9|7720.9|7731.1|7721.1|7730.1|7720.1|10
1607531710000|2020-12-09 16:35:10|7730.6|7720.6|7731.6|7721.6|7731.6|7721.6|7730.4|7720.4|6
1607531720000|2020-12-09 16:35:20|7731.4|7721.4|7732.1|7722.1|7732.4|7722.4|7731.4|7721.4|5
1607531730000|2020-12-09 16:35:30|7732.4|7722.4|7731.4|7721.4|7732.6|7722.6|7731.4|7721.4|5
1607531740000|2020-12-09 16:35:40|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|7731.6|7721.6|1
1607531750000|2020-12-09 16:35:50|7731.4|7721.4|7730.9|7720.9|7731.4|7721.4|7730.6|7720.6|7
1607531760000|2020-12-09 16:36:00|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|4
1607531780000|2020-12-09 16:36:20|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|6
1607531790000|2020-12-09 16:36:30|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607531800000|2020-12-09 16:36:40|7733.4|7723.4|7734.4|7724.4|7734.4|7724.4|7733.4|7723.4|4
1607531810000|2020-12-09 16:36:50|7733.9|7723.9|7734.6|7724.6|7734.9|7724.9|7733.9|7723.9|8
1607531820000|2020-12-09 16:37:00|7734.9|7724.9|7736.4|7726.4|7736.9|7726.9|7734.9|7724.9|13
1607531830000|2020-12-09 16:37:10|7736.1|7726.1|7734.6|7724.6|7736.1|7726.1|7734.6|7724.6|6
1607531840000|2020-12-09 16:37:20|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|4
1607531850000|2020-12-09 16:37:30|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|2
1607531860000|2020-12-09 16:37:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607531870000|2020-12-09 16:37:50|7734.4|7724.4|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|5
1607531880000|2020-12-09 16:38:00|7733.1|7723.1|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|8
1607531890000|2020-12-09 16:38:10|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607531900000|2020-12-09 16:38:20|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|3
1607531910000|2020-12-09 16:38:30|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|3
1607531920000|2020-12-09 16:38:40|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607531930000|2020-12-09 16:38:50|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|1
1607531950000|2020-12-09 16:39:10|7733.6|7723.6|7733.1|7723.1|7733.6|7723.6|7733.1|7723.1|3
1607531960000|2020-12-09 16:39:20|7733.4|7723.4|7734.1|7724.1|7734.4|7724.4|7733.4|7723.4|6
1607531970000|2020-12-09 16:39:30|7733.9|7723.9|7733.1|7723.1|7733.9|7723.9|7733.1|7723.1|4
1607531980000|2020-12-09 16:39:40|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607531990000|2020-12-09 16:39:50|7733.1|7723.1|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|6
1607532000000|2020-12-09 16:40:00|7733.4|7723.4|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|2
1607532010000|2020-12-09 16:40:10|7733.4|7723.4|7731.6|7721.6|7733.4|7723.4|7731.6|7721.6|4
1607532030000|2020-12-09 16:40:30|7731.9|7721.9|7732.4|7722.4|7732.6|7722.6|7731.9|7721.9|3
1607532040000|2020-12-09 16:40:40|7732.6|7722.6|7732.9|7722.9|7733.1|7723.1|7732.6|7722.6|3
1607532050000|2020-12-09 16:40:50|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607532060000|2020-12-09 16:41:00|7733.1|7723.1|7734.6|7724.6|7734.6|7724.6|7733.1|7723.1|7
1607532070000|2020-12-09 16:41:10|7735.1|7725.1|7736.6|7726.6|7736.9|7726.9|7735.1|7725.1|7
1607532080000|2020-12-09 16:41:20|7736.4|7726.4|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|2
1607532100000|2020-12-09 16:41:40|7736.1|7726.1|7736.6|7726.6|7736.9|7726.9|7736.1|7726.1|4
1607532110000|2020-12-09 16:41:50|7736.4|7726.4|7736.9|7726.9|7736.9|7726.9|7735.9|7725.9|6
1607532120000|2020-12-09 16:42:00|7737.1|7727.1|7737.9|7727.9|7737.9|7727.9|7736.9|7726.9|7
1607532130000|2020-12-09 16:42:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|4
1607532160000|2020-12-09 16:42:40|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|3
1607532170000|2020-12-09 16:42:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607532180000|2020-12-09 16:43:00|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7736.9|7726.9|6
1607532190000|2020-12-09 16:43:10|7737.4|7727.4|7739.4|7729.4|7739.6|7729.6|7737.1|7727.1|11
1607532200000|2020-12-09 16:43:20|7739.1|7729.1|7736.6|7726.6|7739.4|7729.4|7736.4|7726.4|7
1607532210000|2020-12-09 16:43:30|7736.9|7726.9|7735.9|7725.9|7736.9|7726.9|7735.9|7725.9|3
1607532220000|2020-12-09 16:43:40|7736.1|7726.1|7736.4|7726.4|7736.6|7726.6|7736.1|7726.1|6
1607532230000|2020-12-09 16:43:50|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|4
1607532240000|2020-12-09 16:44:00|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.4|7725.4|3
1607532250000|2020-12-09 16:44:10|7734.4|7724.4|7734.1|7724.1|7734.6|7724.6|7733.9|7723.9|8
1607532260000|2020-12-09 16:44:20|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|2
1607532270000|2020-12-09 16:44:30|7734.6|7724.6|7734.6|7724.6|7734.9|7724.9|7734.1|7724.1|7
1607532280000|2020-12-09 16:44:40|7734.9|7724.9|7734.4|7724.4|7734.9|7724.9|7734.4|7724.4|5
1607532290000|2020-12-09 16:44:50|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|13
1607532300000|2020-12-09 16:45:00|7735.4|7725.4|7737.6|7727.6|7737.6|7727.6|7735.4|7725.4|8
1607532310000|2020-12-09 16:45:10|7737.9|7727.9|7737.1|7727.1|7737.9|7727.9|7737.1|7727.1|6
1607532320000|2020-12-09 16:45:20|7736.6|7726.6|7735.4|7725.4|7736.6|7726.6|7735.4|7725.4|6
1607532330000|2020-12-09 16:45:30|7735.1|7725.1|7733.6|7723.6|7735.1|7725.1|7733.6|7723.6|8
1607532340000|2020-12-09 16:45:40|7733.4|7723.4|7733.9|7723.9|7733.9|7723.9|7732.6|7722.6|12
1607532350000|2020-12-09 16:45:50|7734.4|7724.4|7732.6|7722.6|7734.4|7724.4|7732.6|7722.6|8
1607532360000|2020-12-09 16:46:00|7731.9|7721.9|7732.1|7722.1|7732.6|7722.6|7731.9|7721.9|4
1607532370000|2020-12-09 16:46:10|7731.9|7721.9|7730.6|7720.6|7731.9|7721.9|7730.6|7720.6|12
1607532380000|2020-12-09 16:46:20|7730.4|7720.4|7729.6|7719.6|7730.4|7720.4|7729.4|7719.4|5
1607532390000|2020-12-09 16:46:30|7729.9|7719.9|7729.6|7719.6|7729.9|7719.9|7729.4|7719.4|4
1607532400000|2020-12-09 16:46:40|7729.9|7719.9|7729.9|7719.9|7730.4|7720.4|7729.6|7719.6|7
1607532410000|2020-12-09 16:46:50|7729.4|7719.4|7728.9|7718.9|7729.4|7719.4|7728.6|7718.6|11
1607532420000|2020-12-09 16:47:00|7729.1|7719.1|7728.1|7718.1|7729.1|7719.1|7727.4|7717.4|10
1607532430000|2020-12-09 16:47:10|7727.9|7717.9|7727.9|7717.9|7728.1|7718.1|7727.4|7717.4|7
1607532440000|2020-12-09 16:47:20|7728.1|7718.1|7727.9|7717.9|7728.4|7718.4|7727.6|7717.6|5
1607532450000|2020-12-09 16:47:30|7727.6|7717.6|7727.4|7717.4|7727.6|7717.6|7727.4|7717.4|2
1607532460000|2020-12-09 16:47:40|7728.1|7718.1|7728.1|7718.1|7728.4|7718.4|7727.6|7717.6|9
1607532470000|2020-12-09 16:47:50|7728.4|7718.4|7726.9|7716.9|7728.4|7718.4|7726.9|7716.9|12
1607532480000|2020-12-09 16:48:00|7727.1|7717.1|7726.6|7716.6|7727.1|7717.1|7726.4|7716.4|10
1607532490000|2020-12-09 16:48:10|7726.4|7716.4|7722.9|7712.9|7726.6|7716.6|7722.9|7712.9|10
1607532500000|2020-12-09 16:48:20|7723.1|7713.1|7724.6|7714.6|7724.6|7714.6|7721.4|7711.4|19
1607532510000|2020-12-09 16:48:30|7724.4|7714.4|7722.1|7712.1|7724.4|7714.4|7722.1|7712.1|17
1607532520000|2020-12-09 16:48:40|7722.9|7712.9|7723.6|7713.6|7723.6|7713.6|7722.6|7712.6|14
1607532530000|2020-12-09 16:48:50|7723.9|7713.9|7724.1|7714.1|7724.9|7714.9|7723.9|7713.9|8
1607532540000|2020-12-09 16:49:00|7724.4|7714.4|7724.9|7714.9|7725.4|7715.4|7724.4|7714.4|9
1607532550000|2020-12-09 16:49:10|7725.1|7715.1|7723.9|7713.9|7725.4|7715.4|7723.4|7713.4|14
1607532560000|2020-12-09 16:49:20|7724.1|7714.1|7724.6|7714.6|7724.9|7714.9|7723.9|7713.9|11
1607532570000|2020-12-09 16:49:30|7724.9|7714.9|7725.9|7715.9|7726.4|7716.4|7724.4|7714.4|11
1607532580000|2020-12-09 16:49:40|7725.6|7715.6|7727.1|7717.1|7727.4|7717.4|7725.6|7715.6|13
1607532590000|2020-12-09 16:49:50|7726.9|7716.9|7726.6|7716.6|7727.4|7717.4|7726.1|7716.1|14
1607532600000|2020-12-09 16:50:00|7727.6|7717.6|7727.6|7717.6|7728.6|7718.6|7727.6|7717.6|7
1607532610000|2020-12-09 16:50:10|7727.9|7717.9|7727.1|7717.1|7727.9|7717.9|7727.1|7717.1|4
1607532620000|2020-12-09 16:50:20|7727.6|7717.6|7727.6|7717.6|7727.6|7717.6|7726.9|7716.9|3
1607532630000|2020-12-09 16:50:30|7726.9|7716.9|7726.6|7716.6|7727.1|7717.1|7726.6|7716.6|4
1607532640000|2020-12-09 16:50:40|7726.4|7716.4|7726.4|7716.4|7726.6|7716.6|7725.4|7715.4|7
1607532650000|2020-12-09 16:50:50|7726.1|7716.1|7723.6|7713.6|7726.4|7716.4|7723.6|7713.6|6
1607532660000|2020-12-09 16:51:00|7723.9|7713.9|7724.6|7714.6|7724.9|7714.9|7723.9|7713.9|4
1607532670000|2020-12-09 16:51:10|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7723.9|7713.9|6
1607532680000|2020-12-09 16:51:20|7725.4|7715.4|7725.1|7715.1|7725.6|7715.6|7725.1|7715.1|4
1607532690000|2020-12-09 16:51:30|7725.6|7715.6|7725.1|7715.1|7726.1|7716.1|7725.1|7715.1|5
1607532700000|2020-12-09 16:51:40|7724.9|7714.9|7724.6|7714.6|7724.9|7714.9|7724.6|7714.6|2
1607532750000|2020-12-09 16:52:30|7724.9|7714.9|7726.1|7716.1|7726.1|7716.1|7724.6|7714.6|6
1607532760000|2020-12-09 16:52:40|7726.4|7716.4|7725.4|7715.4|7727.4|7717.4|7725.1|7715.1|9
1607532770000|2020-12-09 16:52:50|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|7725.1|7715.1|1
1607532780000|2020-12-09 16:53:00|7725.4|7715.4|7725.1|7715.1|7725.4|7715.4|7725.1|7715.1|2
1607532790000|2020-12-09 16:53:10|7724.6|7714.6|7724.4|7714.4|7724.6|7714.6|7724.4|7714.4|2
1607532800000|2020-12-09 16:53:20|7724.6|7714.6|7724.4|7714.4|7724.6|7714.6|7724.4|7714.4|2
1607532840000|2020-12-09 16:54:00|7724.6|7714.6|7726.6|7716.6|7726.6|7716.6|7724.4|7714.4|7
1607532850000|2020-12-09 16:54:10|7726.4|7716.4|7726.6|7716.6|7726.6|7716.6|7726.4|7716.4|2
1607532860000|2020-12-09 16:54:20|7726.4|7716.4|7726.6|7716.6|7726.6|7716.6|7726.1|7716.1|4
1607532870000|2020-12-09 16:54:30|7726.4|7716.4|7724.9|7714.9|7726.4|7716.4|7724.9|7714.9|5
1607532880000|2020-12-09 16:54:40|7725.1|7715.1|7726.4|7716.4|7726.6|7716.6|7725.1|7715.1|5
1607532890000|2020-12-09 16:54:50|7726.6|7716.6|7726.6|7716.6|7727.4|7717.4|7726.6|7716.6|5
1607532900000|2020-12-09 16:55:00|7726.4|7716.4|7728.9|7718.9|7728.9|7718.9|7725.9|7715.9|7
1607532910000|2020-12-09 16:55:10|7728.6|7718.6|7728.9|7718.9|7728.9|7718.9|7728.6|7718.6|2
1607532920000|2020-12-09 16:55:20|7729.4|7719.4|7731.9|7721.9|7731.9|7721.9|7729.4|7719.4|7
1607532930000|2020-12-09 16:55:30|7731.6|7721.6|7731.6|7721.6|7731.9|7721.9|7731.1|7721.1|5
1607532940000|2020-12-09 16:55:40|7731.4|7721.4|7731.1|7721.1|7731.4|7721.4|7730.9|7720.9|3
1607532950000|2020-12-09 16:55:50|7731.4|7721.4|7731.9|7721.9|7732.1|7722.1|7731.4|7721.4|3
1607532960000|2020-12-09 16:56:00|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.1|7721.1|10
1607532970000|2020-12-09 16:56:10|7732.1|7722.1|7731.1|7721.1|7732.1|7722.1|7731.1|7721.1|6
1607532980000|2020-12-09 16:56:20|7731.6|7721.6|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|2
1607532990000|2020-12-09 16:56:30|7731.9|7721.9|7733.1|7723.1|7733.4|7723.4|7731.9|7721.9|6
1607533000000|2020-12-09 16:56:40|7732.6|7722.6|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|5
1607533010000|2020-12-09 16:56:50|7732.1|7722.1|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|4
1607533020000|2020-12-09 16:57:00|7732.4|7722.4|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|3
1607533030000|2020-12-09 16:57:10|7732.1|7722.1|7732.4|7722.4|7732.4|7722.4|7732.1|7722.1|2
1607533050000|2020-12-09 16:57:30|7732.6|7722.6|7733.6|7723.6|7733.6|7723.6|7732.4|7722.4|3
1607533060000|2020-12-09 16:57:40|7733.9|7723.9|7736.4|7726.4|7736.4|7726.4|7733.9|7723.9|12
1607533070000|2020-12-09 16:57:50|7736.9|7726.9|7737.4|7727.4|7737.9|7727.9|7736.9|7726.9|6
1607533080000|2020-12-09 16:58:00|7737.6|7727.6|7738.1|7728.1|7738.9|7728.9|7737.6|7727.6|10
1607533090000|2020-12-09 16:58:10|7737.9|7727.9|7737.9|7727.9|7738.4|7728.4|7737.6|7727.6|9
1607533100000|2020-12-09 16:58:20|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.6|7727.6|7
1607533110000|2020-12-09 16:58:30|7738.4|7728.4|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|5
1607533120000|2020-12-09 16:58:40|7737.9|7727.9|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|5
1607533130000|2020-12-09 16:58:50|7738.1|7728.1|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|5
1607533140000|2020-12-09 16:59:00|7737.4|7727.4|7736.9|7726.9|7737.9|7727.9|7736.4|7726.4|8
1607533150000|2020-12-09 16:59:10|7736.6|7726.6|7737.1|7727.1|7737.6|7727.6|7736.6|7726.6|10
1607533160000|2020-12-09 16:59:20|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607533170000|2020-12-09 16:59:30|7736.6|7726.6|7737.9|7727.9|7737.9|7727.9|7736.6|7726.6|6
1607533180000|2020-12-09 16:59:40|7737.6|7727.6|7739.1|7729.1|7739.4|7729.4|7737.6|7727.6|5
1607533190000|2020-12-09 16:59:50|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7738.1|7728.1|8
1607533200000|2020-12-09 17:00:00|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|4
1607533210000|2020-12-09 17:00:10|7740.1|7730.1|7742.9|7732.9|7743.1|7733.1|7740.1|7730.1|9
1607533220000|2020-12-09 17:00:20|7743.1|7733.1|7745.4|7735.4|7745.4|7735.4|7743.1|7733.1|8
1607533230000|2020-12-09 17:00:30|7746.6|7736.6|7746.4|7736.4|7747.1|7737.1|7745.9|7735.9|9
1607533240000|2020-12-09 17:00:40|7746.1|7736.1|7744.6|7734.6|7746.1|7736.1|7744.6|7734.6|6
1607533250000|2020-12-09 17:00:50|7744.4|7734.4|7745.1|7735.1|7745.1|7735.1|7744.4|7734.4|3
1607533260000|2020-12-09 17:01:00|7745.4|7735.4|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|10
1607533270000|2020-12-09 17:01:10|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.6|7735.6|10
1607533280000|2020-12-09 17:01:20|7745.6|7735.6|7744.4|7734.4|7745.6|7735.6|7744.4|7734.4|3
1607533290000|2020-12-09 17:01:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607533300000|2020-12-09 17:01:40|7744.9|7734.9|7743.9|7733.9|7746.4|7736.4|7743.9|7733.9|10
1607533320000|2020-12-09 17:02:00|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7744.1|7734.1|4
1607533340000|2020-12-09 17:02:20|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.9|7733.9|4
1607533350000|2020-12-09 17:02:30|7744.4|7734.4|7745.6|7735.6|7745.6|7735.6|7744.4|7734.4|3
1607533360000|2020-12-09 17:02:40|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607533370000|2020-12-09 17:02:50|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607533390000|2020-12-09 17:03:10|7745.6|7735.6|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|2
1607533400000|2020-12-09 17:03:20|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|3
1607533420000|2020-12-09 17:03:40|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607533430000|2020-12-09 17:03:50|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607533440000|2020-12-09 17:04:00|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607533450000|2020-12-09 17:04:10|7744.9|7734.9|7746.6|7736.6|7746.6|7736.6|7744.9|7734.9|3
1607533470000|2020-12-09 17:04:30|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607533480000|2020-12-09 17:04:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607533490000|2020-12-09 17:04:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607533510000|2020-12-09 17:05:10|7746.9|7736.9|7748.6|7738.6|7748.6|7738.6|7746.9|7736.9|6
1607533520000|2020-12-09 17:05:20|7748.4|7738.4|7750.9|7740.9|7751.6|7741.6|7748.4|7738.4|6
1607533530000|2020-12-09 17:05:30|7750.1|7740.1|7751.6|7741.6|7751.6|7741.6|7750.1|7740.1|7
1607533540000|2020-12-09 17:05:40|7751.4|7741.4|7750.6|7740.6|7751.4|7741.4|7750.6|7740.6|6
1607533550000|2020-12-09 17:05:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|3
1607533560000|2020-12-09 17:06:00|7751.4|7741.4|7752.9|7742.9|7753.4|7743.4|7751.4|7741.4|6
1607533570000|2020-12-09 17:06:10|7753.1|7743.1|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|6
1607533590000|2020-12-09 17:06:30|7752.1|7742.1|7750.1|7740.1|7752.1|7742.1|7749.9|7739.9|12
1607533600000|2020-12-09 17:06:40|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607533610000|2020-12-09 17:06:50|7749.9|7739.9|7749.1|7739.1|7749.9|7739.9|7748.9|7738.9|4
1607533620000|2020-12-09 17:07:00|7749.4|7739.4|7750.6|7740.6|7750.9|7740.9|7749.4|7739.4|4
1607533640000|2020-12-09 17:07:20|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|6
1607533650000|2020-12-09 17:07:30|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607533660000|2020-12-09 17:07:40|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|3
1607533670000|2020-12-09 17:07:50|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|6
1607533680000|2020-12-09 17:08:00|7750.9|7740.9|7749.6|7739.6|7750.9|7740.9|7749.6|7739.6|6
1607533690000|2020-12-09 17:08:10|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7749.4|7739.4|3
1607533700000|2020-12-09 17:08:20|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7748.9|7738.9|4
1607533710000|2020-12-09 17:08:30|7749.6|7739.6|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|4
1607533720000|2020-12-09 17:08:40|7749.4|7739.4|7750.6|7740.6|7750.6|7740.6|7749.4|7739.4|4
1607533730000|2020-12-09 17:08:50|7750.4|7740.4|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|4
1607533740000|2020-12-09 17:09:00|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|4
1607533750000|2020-12-09 17:09:10|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|4
1607533760000|2020-12-09 17:09:20|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7751.1|7741.1|4
1607533770000|2020-12-09 17:09:30|7752.9|7742.9|7755.1|7745.1|7755.1|7745.1|7752.4|7742.4|6
1607533780000|2020-12-09 17:09:40|7754.9|7744.9|7755.6|7745.6|7755.9|7745.9|7754.9|7744.9|5
1607533790000|2020-12-09 17:09:50|7755.9|7745.9|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|4
1607533800000|2020-12-09 17:10:00|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7753.6|7743.6|5
1607533820000|2020-12-09 17:10:20|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|2
1607533830000|2020-12-09 17:10:30|7755.1|7745.1|7754.9|7744.9|7755.1|7745.1|7754.9|7744.9|2
1607533860000|2020-12-09 17:11:00|7754.6|7744.6|7755.4|7745.4|7755.4|7745.4|7754.6|7744.6|4
1607533870000|2020-12-09 17:11:10|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1607533880000|2020-12-09 17:11:20|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|3
1607533890000|2020-12-09 17:11:30|7754.6|7744.6|7756.9|7746.9|7756.9|7746.9|7754.6|7744.6|6
1607533900000|2020-12-09 17:11:40|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|4
1607533910000|2020-12-09 17:11:50|7756.1|7746.1|7754.9|7744.9|7756.1|7746.1|7754.9|7744.9|5
1607533920000|2020-12-09 17:12:00|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.4|7744.4|6
1607533950000|2020-12-09 17:12:30|7755.1|7745.1|7754.9|7744.9|7755.6|7745.6|7754.9|7744.9|5
1607533960000|2020-12-09 17:12:40|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|2
1607533970000|2020-12-09 17:12:50|7754.6|7744.6|7754.9|7744.9|7755.1|7745.1|7754.6|7744.6|4
1607533980000|2020-12-09 17:13:00|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.4|7744.4|3
1607533990000|2020-12-09 17:13:10|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|2
1607534010000|2020-12-09 17:13:30|7755.4|7745.4|7755.4|7745.4|7755.6|7745.6|7755.4|7745.4|3
1607534020000|2020-12-09 17:13:40|7754.9|7744.9|7752.4|7742.4|7754.9|7744.9|7752.4|7742.4|4
1607534030000|2020-12-09 17:13:50|7752.1|7742.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|4
1607534040000|2020-12-09 17:14:00|7752.9|7742.9|7753.6|7743.6|7753.9|7743.9|7752.9|7742.9|4
1607534050000|2020-12-09 17:14:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607534080000|2020-12-09 17:14:40|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607534090000|2020-12-09 17:14:50|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|2
1607534100000|2020-12-09 17:15:00|7752.4|7742.4|7751.4|7741.4|7752.4|7742.4|7751.4|7741.4|5
1607534110000|2020-12-09 17:15:10|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607534120000|2020-12-09 17:15:20|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607534130000|2020-12-09 17:15:30|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1607534140000|2020-12-09 17:15:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607534160000|2020-12-09 17:16:00|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607534170000|2020-12-09 17:16:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|4
1607534180000|2020-12-09 17:16:20|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607534190000|2020-12-09 17:16:30|7752.1|7742.1|7752.9|7742.9|7753.1|7743.1|7752.1|7742.1|8
1607534200000|2020-12-09 17:16:40|7752.6|7742.6|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|4
1607534210000|2020-12-09 17:16:50|7752.1|7742.1|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|5
1607534220000|2020-12-09 17:17:00|7751.4|7741.4|7750.6|7740.6|7751.4|7741.4|7750.6|7740.6|3
1607534230000|2020-12-09 17:17:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607534240000|2020-12-09 17:17:20|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|2
1607534250000|2020-12-09 17:17:30|7750.4|7740.4|7752.1|7742.1|7752.1|7742.1|7750.4|7740.4|7
1607534280000|2020-12-09 17:18:00|7751.6|7741.6|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|2
1607534300000|2020-12-09 17:18:20|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607534310000|2020-12-09 17:18:30|7751.1|7741.1|7750.1|7740.1|7752.4|7742.4|7750.1|7740.1|6
1607534320000|2020-12-09 17:18:40|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607534330000|2020-12-09 17:18:50|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|2
1607534340000|2020-12-09 17:19:00|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607534350000|2020-12-09 17:19:10|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|3
1607534360000|2020-12-09 17:19:20|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607534370000|2020-12-09 17:19:30|7750.4|7740.4|7750.6|7740.6|7750.9|7740.9|7750.4|7740.4|4
1607534380000|2020-12-09 17:19:40|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607534390000|2020-12-09 17:19:50|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607534400000|2020-12-09 17:20:00|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|4
1607534410000|2020-12-09 17:20:10|7751.4|7741.4|7750.6|7740.6|7751.4|7741.4|7750.6|7740.6|3
1607534420000|2020-12-09 17:20:20|7750.4|7740.4|7748.6|7738.6|7750.4|7740.4|7748.6|7738.6|4
1607534430000|2020-12-09 17:20:30|7748.4|7738.4|7749.6|7739.6|7749.6|7739.6|7748.1|7738.1|5
1607534440000|2020-12-09 17:20:40|7750.1|7740.1|7750.6|7740.6|7751.1|7741.1|7750.1|7740.1|6
1607534450000|2020-12-09 17:20:50|7750.9|7740.9|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|4
1607534460000|2020-12-09 17:21:00|7750.9|7740.9|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|7
1607534470000|2020-12-09 17:21:10|7750.6|7740.6|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|3
1607534480000|2020-12-09 17:21:20|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607534490000|2020-12-09 17:21:30|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607534500000|2020-12-09 17:21:40|7750.4|7740.4|7748.1|7738.1|7750.4|7740.4|7748.1|7738.1|4
1607534520000|2020-12-09 17:22:00|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|5
1607534530000|2020-12-09 17:22:10|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607534540000|2020-12-09 17:22:20|7747.9|7737.9|7747.6|7737.6|7748.1|7738.1|7747.4|7737.4|6
1607534550000|2020-12-09 17:22:30|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607534560000|2020-12-09 17:22:40|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607534570000|2020-12-09 17:22:50|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|5
1607534580000|2020-12-09 17:23:00|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.6|7736.6|6
1607534590000|2020-12-09 17:23:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607534600000|2020-12-09 17:23:20|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.6|7735.6|5
1607534610000|2020-12-09 17:23:30|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|2
1607534620000|2020-12-09 17:23:40|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607534630000|2020-12-09 17:23:50|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|2
1607534640000|2020-12-09 17:24:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607534650000|2020-12-09 17:24:10|7745.4|7735.4|7743.6|7733.6|7745.4|7735.4|7743.4|7733.4|7
1607534660000|2020-12-09 17:24:20|7743.4|7733.4|7744.6|7734.6|7744.6|7734.6|7743.4|7733.4|7
1607534670000|2020-12-09 17:24:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607534680000|2020-12-09 17:24:40|7743.9|7733.9|7746.1|7736.1|7746.9|7736.9|7743.9|7733.9|10
1607534690000|2020-12-09 17:24:50|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607534700000|2020-12-09 17:25:00|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7744.6|7734.6|7
1607534710000|2020-12-09 17:25:10|7745.6|7735.6|7744.6|7734.6|7745.6|7735.6|7744.4|7734.4|4
1607534720000|2020-12-09 17:25:20|7744.9|7734.9|7745.9|7735.9|7745.9|7735.9|7744.9|7734.9|3
1607534740000|2020-12-09 17:25:40|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|2
1607534750000|2020-12-09 17:25:50|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607534760000|2020-12-09 17:26:00|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7745.9|7735.9|4
1607534770000|2020-12-09 17:26:10|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|4
1607534780000|2020-12-09 17:26:20|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|2
1607534800000|2020-12-09 17:26:40|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607534810000|2020-12-09 17:26:50|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607534820000|2020-12-09 17:27:00|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|3
1607534830000|2020-12-09 17:27:10|7745.1|7735.1|7743.6|7733.6|7745.9|7735.9|7743.6|7733.6|11
1607534840000|2020-12-09 17:27:20|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607534850000|2020-12-09 17:27:30|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|4
1607534860000|2020-12-09 17:27:40|7744.9|7734.9|7743.9|7733.9|7744.9|7734.9|7743.1|7733.1|8
1607534870000|2020-12-09 17:27:50|7743.6|7733.6|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|3
1607534880000|2020-12-09 17:28:00|7743.9|7733.9|7744.1|7734.1|7744.6|7734.6|7743.9|7733.9|5
1607534890000|2020-12-09 17:28:10|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607534900000|2020-12-09 17:28:20|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607534910000|2020-12-09 17:28:30|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607534920000|2020-12-09 17:28:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607534930000|2020-12-09 17:28:50|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|6
1607534950000|2020-12-09 17:29:10|7744.1|7734.1|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|3
1607534960000|2020-12-09 17:29:20|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|3
1607534980000|2020-12-09 17:29:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607535000000|2020-12-09 17:30:00|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607535010000|2020-12-09 17:30:10|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607535020000|2020-12-09 17:30:20|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607535040000|2020-12-09 17:30:40|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|4
1607535050000|2020-12-09 17:30:50|7743.1|7733.1|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|4
1607535060000|2020-12-09 17:31:00|7742.9|7732.9|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|9
1607535070000|2020-12-09 17:31:10|7741.5|7731.5|7739.6|7729.6|7741.5|7731.5|7739.4|7729.4|8
1607535080000|2020-12-09 17:31:20|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|2
1607535090000|2020-12-09 17:31:30|7738.6|7728.6|7739.6|7729.6|7739.6|7729.6|7738.6|7728.6|2
1607535100000|2020-12-09 17:31:40|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|3
1607535110000|2020-12-09 17:31:50|7740.1|7730.1|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|2
1607535130000|2020-12-09 17:32:10|7739.9|7729.9|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|4
1607535150000|2020-12-09 17:32:30|7739.1|7729.1|7738.4|7728.4|7739.1|7729.1|7738.4|7728.4|3
1607535160000|2020-12-09 17:32:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|5
1607535170000|2020-12-09 17:32:50|7738.4|7728.4|7738.6|7728.6|7738.9|7728.9|7738.1|7728.1|6
1607535180000|2020-12-09 17:33:00|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.4|7728.4|5
1607535190000|2020-12-09 17:33:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607535200000|2020-12-09 17:33:20|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|3
1607535210000|2020-12-09 17:33:30|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607535230000|2020-12-09 17:33:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607535240000|2020-12-09 17:34:00|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|2
1607535250000|2020-12-09 17:34:10|7739.1|7729.1|7738.1|7728.1|7739.1|7729.1|7737.6|7727.6|6
1607535260000|2020-12-09 17:34:20|7737.9|7727.9|7736.9|7726.9|7738.1|7728.1|7736.9|7726.9|5
1607535270000|2020-12-09 17:34:30|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1607535300000|2020-12-09 17:35:00|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607535310000|2020-12-09 17:35:10|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|2
1607535330000|2020-12-09 17:35:30|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607535340000|2020-12-09 17:35:40|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607535350000|2020-12-09 17:35:50|7737.6|7727.6|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|4
1607535360000|2020-12-09 17:36:00|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607535380000|2020-12-09 17:36:20|7739.4|7729.4|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|2
1607535420000|2020-12-09 17:37:00|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607535440000|2020-12-09 17:37:20|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607535450000|2020-12-09 17:37:30|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.4|7729.4|5
1607535460000|2020-12-09 17:37:40|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|2
1607535470000|2020-12-09 17:37:50|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|2
1607535480000|2020-12-09 17:38:00|7738.4|7728.4|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|4
1607535490000|2020-12-09 17:38:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|3
1607535500000|2020-12-09 17:38:20|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607535510000|2020-12-09 17:38:30|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7737.1|7727.1|3
1607535530000|2020-12-09 17:38:50|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607535540000|2020-12-09 17:39:00|7737.1|7727.1|7738.4|7728.4|7738.4|7728.4|7737.1|7727.1|3
1607535560000|2020-12-09 17:39:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607535570000|2020-12-09 17:39:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607535580000|2020-12-09 17:39:40|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607535590000|2020-12-09 17:39:50|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607535600000|2020-12-09 17:40:00|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607535610000|2020-12-09 17:40:10|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.9|7727.9|2
1607535620000|2020-12-09 17:40:20|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|5
1607535650000|2020-12-09 17:40:50|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607535660000|2020-12-09 17:41:00|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607535670000|2020-12-09 17:41:10|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607535680000|2020-12-09 17:41:20|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|4
1607535690000|2020-12-09 17:41:30|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|3
1607535710000|2020-12-09 17:41:50|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607535730000|2020-12-09 17:42:10|7738.4|7728.4|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|3
1607535740000|2020-12-09 17:42:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607535750000|2020-12-09 17:42:30|7739.1|7729.1|7738.1|7728.1|7739.1|7729.1|7737.1|7727.1|8
1607535760000|2020-12-09 17:42:40|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607535770000|2020-12-09 17:42:50|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|3
1607535820000|2020-12-09 17:43:40|7739.4|7729.4|7739.1|7729.1|7739.9|7729.9|7739.1|7729.1|7
1607535830000|2020-12-09 17:43:50|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|2
1607535840000|2020-12-09 17:44:00|7739.4|7729.4|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|3
1607535850000|2020-12-09 17:44:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607535860000|2020-12-09 17:44:20|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607535870000|2020-12-09 17:44:30|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607535880000|2020-12-09 17:44:40|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|2
1607535890000|2020-12-09 17:44:50|7738.4|7728.4|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|3
1607535900000|2020-12-09 17:45:00|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1607535910000|2020-12-09 17:45:10|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607535920000|2020-12-09 17:45:20|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|2
1607535930000|2020-12-09 17:45:30|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|3
1607535940000|2020-12-09 17:45:40|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607536000000|2020-12-09 17:46:40|7738.6|7728.6|7739.1|7729.1|7739.4|7729.4|7738.6|7728.6|3
1607536010000|2020-12-09 17:46:50|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1607536040000|2020-12-09 17:47:20|7738.1|7728.1|7736.1|7726.1|7738.1|7728.1|7736.1|7726.1|6
1607536060000|2020-12-09 17:47:40|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.1|7725.1|3
1607536100000|2020-12-09 17:48:20|7735.9|7725.9|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|2
1607536110000|2020-12-09 17:48:30|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.6|7725.6|3
1607536120000|2020-12-09 17:48:40|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|4
1607536130000|2020-12-09 17:48:50|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|7735.6|7725.6|1
1607536140000|2020-12-09 17:49:00|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|4
1607536150000|2020-12-09 17:49:10|7735.9|7725.9|7736.4|7726.4|7736.4|7726.4|7735.9|7725.9|2
1607536160000|2020-12-09 17:49:20|7736.6|7726.6|7736.9|7726.9|7736.9|7726.9|7736.6|7726.6|2
1607536170000|2020-12-09 17:49:30|7737.1|7727.1|7736.6|7726.6|7738.9|7728.9|7736.6|7726.6|7
1607536180000|2020-12-09 17:49:40|7736.4|7726.4|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|5
1607536190000|2020-12-09 17:49:50|7736.1|7726.1|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|4
1607536200000|2020-12-09 17:50:00|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|2
1607536210000|2020-12-09 17:50:10|7735.6|7725.6|7735.9|7725.9|7735.9|7725.9|7735.4|7725.4|6
1607536220000|2020-12-09 17:50:20|7736.1|7726.1|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|3
1607536230000|2020-12-09 17:50:30|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|2
1607536240000|2020-12-09 17:50:40|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|3
1607536250000|2020-12-09 17:50:50|7735.6|7725.6|7734.6|7724.6|7735.9|7725.9|7733.9|7723.9|5
1607536260000|2020-12-09 17:51:00|7734.4|7724.4|7733.4|7723.4|7734.4|7724.4|7733.1|7723.1|4
1607536270000|2020-12-09 17:51:10|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.6|7722.6|4
1607536280000|2020-12-09 17:51:20|7732.4|7722.4|7731.9|7721.9|7732.4|7722.4|7731.4|7721.4|6
1607536290000|2020-12-09 17:51:30|7732.1|7722.1|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|4
1607536300000|2020-12-09 17:51:40|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|3
1607536310000|2020-12-09 17:51:50|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607536320000|2020-12-09 17:52:00|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|3
1607536330000|2020-12-09 17:52:10|7733.1|7723.1|7732.9|7722.9|7733.4|7723.4|7732.9|7722.9|4
1607536340000|2020-12-09 17:52:20|7732.6|7722.6|7730.9|7720.9|7732.6|7722.6|7729.4|7719.4|6
1607536350000|2020-12-09 17:52:30|7731.1|7721.1|7730.9|7720.9|7731.4|7721.4|7730.9|7720.9|4
1607536360000|2020-12-09 17:52:40|7730.6|7720.6|7729.6|7719.6|7730.6|7720.6|7729.6|7719.6|2
1607536370000|2020-12-09 17:52:50|7729.9|7719.9|7730.1|7720.1|7730.4|7720.4|7729.9|7719.9|4
1607536380000|2020-12-09 17:53:00|7729.9|7719.9|7730.1|7720.1|7730.4|7720.4|7729.9|7719.9|7
1607536390000|2020-12-09 17:53:10|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|1
1607536400000|2020-12-09 17:53:20|7731.1|7721.1|7732.1|7722.1|7732.1|7722.1|7730.6|7720.6|9
1607536410000|2020-12-09 17:53:30|7732.4|7722.4|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|4
1607536420000|2020-12-09 17:53:40|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.6|7722.6|5
1607536430000|2020-12-09 17:53:50|7733.6|7723.6|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|3
1607536440000|2020-12-09 17:54:00|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607536450000|2020-12-09 17:54:10|7733.6|7723.6|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|2
1607536460000|2020-12-09 17:54:20|7733.6|7723.6|7732.6|7722.6|7733.6|7723.6|7732.1|7722.1|6
1607536470000|2020-12-09 17:54:30|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|7732.9|7722.9|1
1607536500000|2020-12-09 17:55:00|7733.1|7723.1|7732.5|7722.5|7733.9|7723.9|7732.4|7722.4|6
1607536580000|2020-12-09 17:56:20|7732.3|7722.3|7732.3|7722.3|7732.3|7722.3|7732.3|7722.3|1
1607536590000|2020-12-09 17:56:30|7732.4|7722.4|7732.8|7722.8|7732.8|7722.8|7732.3|7722.3|4
1607536600000|2020-12-09 17:56:40|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607536610000|2020-12-09 17:56:50|7732.8|7722.8|7733.9|7723.9|7733.9|7723.9|7732.8|7722.8|7
1607536620000|2020-12-09 17:57:00|7734.3|7724.3|7735.6|7725.6|7735.6|7725.6|7734.3|7724.3|4
1607536630000|2020-12-09 17:57:10|7736.1|7726.1|7737.4|7727.4|7737.4|7727.4|7736.1|7726.1|7
1607536640000|2020-12-09 17:57:20|7737.8|7727.8|7739.3|7729.3|7739.6|7729.6|7737.8|7727.8|9
1607536650000|2020-12-09 17:57:30|7739|7729|7739|7729|7739|7729|7739|7729|1
1607536660000|2020-12-09 17:57:40|7739.8|7729.8|7739.3|7729.3|7739.8|7729.8|7739.3|7729.3|2
1607536670000|2020-12-09 17:57:50|7739.1|7729.1|7740.1|7730.1|7740.1|7730.1|7739.1|7729.1|5
1607536680000|2020-12-09 17:58:00|7740.3|7730.3|7740.8|7730.8|7740.8|7730.8|7740.3|7730.3|2
1607536690000|2020-12-09 17:58:10|7740.9|7730.9|7741|7731|7741.1|7731.1|7740.8|7730.8|9
1607536700000|2020-12-09 17:58:20|7741.4|7731.4|7741.1|7731.1|7741.5|7731.5|7741.1|7731.1|3
1607536710000|2020-12-09 17:58:30|7741.5|7731.5|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|4
1607536720000|2020-12-09 17:58:40|7741.3|7731.3|7741.5|7731.5|7742.1|7732.1|7741.3|7731.3|8
1607536730000|2020-12-09 17:58:50|7741.3|7731.3|7741.3|7731.3|7741.3|7731.3|7741.3|7731.3|1
1607536740000|2020-12-09 17:59:00|7740.5|7730.5|7737.8|7727.8|7741|7731|7737.8|7727.8|12
1607536750000|2020-12-09 17:59:10|7737.9|7727.9|7737.8|7727.8|7737.9|7727.9|7737.3|7727.3|11
1607536760000|2020-12-09 17:59:20|7738.1|7728.1|7739.1|7729.1|7739.4|7729.4|7738.1|7728.1|11
1607562120000|2020-12-10 01:02:00|7689.4|7679.4|7686.9|7676.9|7689.4|7679.4|7686.4|7676.4|11
1607562130000|2020-12-10 01:02:10|7687.4|7677.4|7691.1|7681.1|7691.1|7681.1|7687.4|7677.4|15
1607562140000|2020-12-10 01:02:20|7691.4|7681.4|7691.4|7681.4|7692.9|7682.9|7691.1|7681.1|11
1607562150000|2020-12-10 01:02:30|7691.1|7681.1|7692.4|7682.4|7693.4|7683.4|7690.6|7680.6|16
1607562160000|2020-12-10 01:02:40|7692.9|7682.9|7694.9|7684.9|7695|7685|7692.4|7682.4|12
1607562170000|2020-12-10 01:02:50|7695|7685|7698.1|7688.1|7698.3|7688.3|7695|7685|10
1607562180000|2020-12-10 01:03:00|7697.9|7687.9|7699.1|7689.1|7700.9|7690.9|7695.1|7685.1|13
1607562190000|2020-12-10 01:03:10|7698.6|7688.6|7698.9|7688.9|7699.6|7689.6|7698.1|7688.1|17
1607562200000|2020-12-10 01:03:20|7699.1|7689.1|7694.6|7684.6|7699.1|7689.1|7694.6|7684.6|16
1607562210000|2020-12-10 01:03:30|7694.4|7684.4|7696.6|7686.6|7696.9|7686.9|7694.4|7684.4|8
1607562220000|2020-12-10 01:03:40|7696.8|7686.8|7694.9|7684.9|7697.1|7687.1|7694.9|7684.9|8
1607562230000|2020-12-10 01:03:50|7694.6|7684.6|7693.4|7683.4|7695.4|7685.4|7693.4|7683.4|12
1607562240000|2020-12-10 01:04:00|7693.1|7683.1|7692|7682|7693.1|7683.1|7690.6|7680.6|11
1607562250000|2020-12-10 01:04:10|7692.4|7682.4|7691.8|7681.8|7692.9|7682.9|7690.6|7680.6|15
1607562260000|2020-12-10 01:04:20|7691.1|7681.1|7686.1|7676.1|7691.1|7681.1|7686.1|7676.1|15
1607562270000|2020-12-10 01:04:30|7685.9|7675.9|7687.9|7677.9|7688.9|7678.9|7685.4|7675.4|21
1607562280000|2020-12-10 01:04:40|7688.1|7678.1|7688.6|7678.6|7689.1|7679.1|7688.1|7678.1|5
1607562290000|2020-12-10 01:04:50|7688.4|7678.4|7693.4|7683.4|7693.4|7683.4|7687.1|7677.1|15
1607562300000|2020-12-10 01:05:00|7693.1|7683.1|7689.9|7679.9|7693.1|7683.1|7689.9|7679.9|8
1607562310000|2020-12-10 01:05:10|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689|7679|8
1607562320000|2020-12-10 01:05:20|7690.4|7680.4|7691|7681|7691.4|7681.4|7689.4|7679.4|9
1607562330000|2020-12-10 01:05:30|7690.6|7680.6|7692.3|7682.3|7692.3|7682.3|7690.6|7680.6|5
1607562340000|2020-12-10 01:05:40|7691.9|7681.9|7693.1|7683.1|7693.6|7683.6|7691.6|7681.6|8
1607562350000|2020-12-10 01:05:50|7693.4|7683.4|7690.9|7680.9|7693.6|7683.6|7690.9|7680.9|10
1607562360000|2020-12-10 01:06:00|7691|7681|7688.1|7678.1|7693.4|7683.4|7688.1|7678.1|13
1607562370000|2020-12-10 01:06:10|7688.4|7678.4|7689.6|7679.6|7689.9|7679.9|7688.4|7678.4|14
1607562380000|2020-12-10 01:06:20|7689.4|7679.4|7692.1|7682.1|7693.4|7683.4|7689.1|7679.1|13
1607562390000|2020-12-10 01:06:30|7692.4|7682.4|7690.6|7680.6|7692.4|7682.4|7689.1|7679.1|12
1607562400000|2020-12-10 01:06:40|7690.8|7680.8|7689.6|7679.6|7691.1|7681.1|7689.6|7679.6|7
1607562410000|2020-12-10 01:06:50|7689.4|7679.4|7689.4|7679.4|7689.6|7679.6|7689.4|7679.4|3
1607562420000|2020-12-10 01:07:00|7689.6|7679.6|7691.9|7681.9|7691.9|7681.9|7689.6|7679.6|14
1607562430000|2020-12-10 01:07:10|7692.1|7682.1|7693.3|7683.3|7693.4|7683.4|7691.4|7681.4|8
1607562440000|2020-12-10 01:07:20|7693|7683|7694.1|7684.1|7695.1|7685.1|7692.8|7682.8|13
1607562450000|2020-12-10 01:07:30|7693.9|7683.9|7694.1|7684.1|7694.4|7684.4|7693.6|7683.6|5
1607562460000|2020-12-10 01:07:40|7693.9|7683.9|7692.6|7682.6|7693.9|7683.9|7692.6|7682.6|7
1607562470000|2020-12-10 01:07:50|7693.1|7683.1|7690.6|7680.6|7693.1|7683.1|7690.6|7680.6|13
1607562480000|2020-12-10 01:08:00|7690.4|7680.4|7692.6|7682.6|7692.6|7682.6|7690.1|7680.1|10
1607562490000|2020-12-10 01:08:10|7692.9|7682.9|7694.1|7684.1|7694.1|7684.1|7692.9|7682.9|4
1607562500000|2020-12-10 01:08:20|7693.9|7683.9|7693.9|7683.9|7693.9|7683.9|7693.4|7683.4|5
1607562510000|2020-12-10 01:08:30|7694.1|7684.1|7694|7684|7694.1|7684.1|7693.4|7683.4|5
1607562520000|2020-12-10 01:08:40|7694.1|7684.1|7693.1|7683.1|7694.3|7684.3|7693.1|7683.1|7
1607562530000|2020-12-10 01:08:50|7692.9|7682.9|7692.4|7682.4|7692.9|7682.9|7691.9|7681.9|5
1607562540000|2020-12-10 01:09:00|7692|7682|7690.9|7680.9|7692|7682|7690.9|7680.9|6
1607562550000|2020-12-10 01:09:10|7691.1|7681.1|7690.6|7680.6|7691.6|7681.6|7690.6|7680.6|5
1607562560000|2020-12-10 01:09:20|7691|7681|7690.1|7680.1|7692.1|7682.1|7690.1|7680.1|11
1607562570000|2020-12-10 01:09:30|7689.9|7679.9|7687.9|7677.9|7689.9|7679.9|7687.9|7677.9|5
1607562580000|2020-12-10 01:09:40|7687.6|7677.6|7688.1|7678.1|7688.1|7678.1|7686.4|7676.4|7
1607562590000|2020-12-10 01:09:50|7687.9|7677.9|7688.1|7678.1|7688.6|7678.6|7687.6|7677.6|10
1607562600000|2020-12-10 01:10:00|7688.4|7678.4|7690.6|7680.6|7690.9|7680.9|7688|7678|13
1607562610000|2020-12-10 01:10:10|7691.4|7681.4|7692.4|7682.4|7692.6|7682.6|7691.4|7681.4|10
1607562620000|2020-12-10 01:10:20|7691.9|7681.9|7690.4|7680.4|7692.4|7682.4|7690.4|7680.4|9
1607562630000|2020-12-10 01:10:30|7690.5|7680.5|7688.9|7678.9|7690.9|7680.9|7688.9|7678.9|5
1607562640000|2020-12-10 01:10:40|7688.6|7678.6|7689.4|7679.4|7689.4|7679.4|7688.4|7678.4|8
1607562650000|2020-12-10 01:10:50|7689.6|7679.6|7690.1|7680.1|7690.6|7680.6|7689.1|7679.1|14
1607562660000|2020-12-10 01:11:00|7690.5|7680.5|7690.6|7680.6|7690.6|7680.6|7690.5|7680.5|2
1607562670000|2020-12-10 01:11:10|7690.4|7680.4|7689.9|7679.9|7691.3|7681.3|7689.9|7679.9|11
1607562680000|2020-12-10 01:11:20|7689.6|7679.6|7687.9|7677.9|7689.6|7679.6|7687.9|7677.9|11
1607562690000|2020-12-10 01:11:30|7688.1|7678.1|7687.5|7677.5|7688.4|7678.4|7687.4|7677.4|10
1607562700000|2020-12-10 01:11:40|7688|7678|7687.5|7677.5|7688.4|7678.4|7687.5|7677.5|12
1607562710000|2020-12-10 01:11:50|7687.6|7677.6|7688.4|7678.4|7688.4|7678.4|7687.6|7677.6|4
1607562720000|2020-12-10 01:12:00|7688.6|7678.6|7692.9|7682.9|7693.5|7683.5|7688.6|7678.6|15
1607562730000|2020-12-10 01:12:10|7693.1|7683.1|7693.3|7683.3|7694.1|7684.1|7693.1|7683.1|7
1607562740000|2020-12-10 01:12:20|7693.1|7683.1|7694.9|7684.9|7694.9|7684.9|7693.1|7683.1|7
1607562750000|2020-12-10 01:12:30|7694.6|7684.6|7693.6|7683.6|7695.3|7685.3|7692.4|7682.4|13
1607562760000|2020-12-10 01:12:40|7694.3|7684.3|7693.4|7683.4|7695.3|7685.3|7693|7683|7
1607562770000|2020-12-10 01:12:50|7693.1|7683.1|7694.4|7684.4|7694.6|7684.6|7692.9|7682.9|8
1607562780000|2020-12-10 01:13:00|7694.6|7684.6|7693.9|7683.9|7694.6|7684.6|7693.6|7683.6|7
1607562790000|2020-12-10 01:13:10|7693.6|7683.6|7693.1|7683.1|7694.4|7684.4|7693.1|7683.1|9
1607562800000|2020-12-10 01:13:20|7694.1|7684.1|7696.6|7686.6|7696.6|7686.6|7694.1|7684.1|6
1607562810000|2020-12-10 01:13:30|7696.4|7686.4|7695.9|7685.9|7696.4|7686.4|7695.6|7685.6|7
1607562820000|2020-12-10 01:13:40|7696.1|7686.1|7697.9|7687.9|7697.9|7687.9|7696.1|7686.1|9
1607562830000|2020-12-10 01:13:50|7697.6|7687.6|7695.6|7685.6|7697.6|7687.6|7695.6|7685.6|5
1607562840000|2020-12-10 01:14:00|7695.9|7685.9|7695|7685|7696.1|7686.1|7695|7685|5
1607562850000|2020-12-10 01:14:10|7695.1|7685.1|7694.4|7684.4|7695.1|7685.1|7694.4|7684.4|6
1607562860000|2020-12-10 01:14:20|7694.3|7684.3|7694.9|7684.9|7695.1|7685.1|7694.3|7684.3|7
1607562870000|2020-12-10 01:14:30|7695.1|7685.1|7697.9|7687.9|7697.9|7687.9|7695.1|7685.1|8
1607562880000|2020-12-10 01:14:40|7697.8|7687.8|7697.9|7687.9|7697.9|7687.9|7696.9|7686.9|4
1607562890000|2020-12-10 01:14:50|7697.1|7687.1|7698.1|7688.1|7698.1|7688.1|7697.1|7687.1|9
1607562900000|2020-12-10 01:15:00|7698.4|7688.4|7697.9|7687.9|7699|7689|7697.9|7687.9|8
1607562910000|2020-12-10 01:15:10|7698.1|7688.1|7698.6|7688.6|7698.8|7688.8|7698.1|7688.1|7
1607562920000|2020-12-10 01:15:20|7698.9|7688.9|7699.3|7689.3|7699.3|7689.3|7698.9|7688.9|3
1607562930000|2020-12-10 01:15:30|7698.9|7688.9|7699.9|7689.9|7699.9|7689.9|7698.6|7688.6|8
1607562940000|2020-12-10 01:15:40|7700.1|7690.1|7701.1|7691.1|7701.1|7691.1|7700.1|7690.1|3
1607562950000|2020-12-10 01:15:50|7701.4|7691.4|7701.9|7691.9|7702.4|7692.4|7701.4|7691.4|9
1607562960000|2020-12-10 01:16:00|7702.1|7692.1|7703.6|7693.6|7703.6|7693.6|7702.1|7692.1|5
1607562970000|2020-12-10 01:16:10|7703.9|7693.9|7704.9|7694.9|7706.1|7696.1|7703.9|7693.9|13
1607562980000|2020-12-10 01:16:20|7704.6|7694.6|7703.6|7693.6|7704.6|7694.6|7703.6|7693.6|4
1607562990000|2020-12-10 01:16:30|7703.4|7693.4|7702.9|7692.9|7703.4|7693.4|7701.8|7691.8|7
1607563000000|2020-12-10 01:16:40|7702.6|7692.6|7701.6|7691.6|7702.6|7692.6|7701.6|7691.6|4
1607563010000|2020-12-10 01:16:50|7701.9|7691.9|7703.9|7693.9|7703.9|7693.9|7701.9|7691.9|7
1607563020000|2020-12-10 01:17:00|7703.8|7693.8|7702.1|7692.1|7703.8|7693.8|7701.6|7691.6|7
1607563030000|2020-12-10 01:17:10|7702.4|7692.4|7703.1|7693.1|7703.9|7693.9|7702.4|7692.4|9
1607563040000|2020-12-10 01:17:20|7703.3|7693.3|7705.9|7695.9|7705.9|7695.9|7703.3|7693.3|11
1607563050000|2020-12-10 01:17:30|7706.4|7696.4|7705.4|7695.4|7706.4|7696.4|7705.4|7695.4|5
1607563060000|2020-12-10 01:17:40|7705.6|7695.6|7703.6|7693.6|7705.8|7695.8|7702.9|7692.9|14
1607563070000|2020-12-10 01:17:50|7703.9|7693.9|7703.8|7693.8|7703.9|7693.9|7703.8|7693.8|2
1607563080000|2020-12-10 01:18:00|7703.9|7693.9|7703.6|7693.6|7705.1|7695.1|7703.6|7693.6|10
1607563090000|2020-12-10 01:18:10|7703.9|7693.9|7703.5|7693.5|7704.1|7694.1|7703.5|7693.5|5
1607563100000|2020-12-10 01:18:20|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7702.4|7692.4|9
1607563110000|2020-12-10 01:18:30|7703.1|7693.1|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|8
1607563120000|2020-12-10 01:18:40|7702.8|7692.8|7701.8|7691.8|7703.1|7693.1|7701.4|7691.4|10
1607563130000|2020-12-10 01:18:50|7701.9|7691.9|7701.6|7691.6|7702.1|7692.1|7701.4|7691.4|5
1607563140000|2020-12-10 01:19:00|7701.9|7691.9|7701.9|7691.9|7702.5|7692.5|7701.9|7691.9|4
1607563150000|2020-12-10 01:19:10|7701.8|7691.8|7701.6|7691.6|7701.8|7691.8|7701.4|7691.4|5
1607563160000|2020-12-10 01:19:20|7701.4|7691.4|7700.1|7690.1|7702.4|7692.4|7699.8|7689.8|11
1607563170000|2020-12-10 01:19:30|7700.5|7690.5|7699.8|7689.8|7700.8|7690.8|7699.8|7689.8|5
1607563180000|2020-12-10 01:19:40|7699.6|7689.6|7700.9|7690.9|7701.1|7691.1|7699.1|7689.1|13
1607563190000|2020-12-10 01:19:50|7701.1|7691.1|7701.4|7691.4|7701.9|7691.9|7700.6|7690.6|11
1607563200000|2020-12-10 01:20:00|7701.1|7691.1|7701.6|7691.6|7701.6|7691.6|7700.6|7690.6|6
1607563210000|2020-12-10 01:20:10|7701.5|7691.5|7700.9|7690.9|7701.5|7691.5|7700.8|7690.8|3
1607563220000|2020-12-10 01:20:20|7700.6|7690.6|7699.8|7689.8|7700.6|7690.6|7699.8|7689.8|6
1607563230000|2020-12-10 01:20:30|7700.9|7690.9|7699.4|7689.4|7700.9|7690.9|7699.4|7689.4|8
1607563240000|2020-12-10 01:20:40|7699.6|7689.6|7701.9|7691.9|7701.9|7691.9|7699.6|7689.6|10
1607563250000|2020-12-10 01:20:50|7701.6|7691.6|7701.9|7691.9|7702.9|7692.9|7701.5|7691.5|9
1607563260000|2020-12-10 01:21:00|7702.1|7692.1|7703.1|7693.1|7703.4|7693.4|7702.1|7692.1|10
1607563270000|2020-12-10 01:21:10|7703|7693|7702.1|7692.1|7703|7693|7701.9|7691.9|6
1607563280000|2020-12-10 01:21:20|7702.4|7692.4|7701.9|7691.9|7702.4|7692.4|7701.9|7691.9|3
1607563290000|2020-12-10 01:21:30|7701.6|7691.6|7700.8|7690.8|7701.6|7691.6|7700.8|7690.8|4
1607563300000|2020-12-10 01:21:40|7700.6|7690.6|7700.8|7690.8|7700.8|7690.8|7699.8|7689.8|7
1607563310000|2020-12-10 01:21:50|7700.9|7690.9|7701.6|7691.6|7701.6|7691.6|7700.9|7690.9|8
1607563320000|2020-12-10 01:22:00|7701.8|7691.8|7701.8|7691.8|7701.9|7691.9|7701.4|7691.4|7
1607563330000|2020-12-10 01:22:10|7702.1|7692.1|7702.8|7692.8|7702.8|7692.8|7702.1|7692.1|9
1607563340000|2020-12-10 01:22:20|7702.9|7692.9|7704.4|7694.4|7704.4|7694.4|7702.9|7692.9|10
1607563350000|2020-12-10 01:22:30|7704.6|7694.6|7702.6|7692.6|7704.6|7694.6|7702.3|7692.3|12
1607563360000|2020-12-10 01:22:40|7702.9|7692.9|7703.1|7693.1|7703.1|7693.1|7702.6|7692.6|6
1607563370000|2020-12-10 01:22:50|7702.9|7692.9|7703.4|7693.4|7703.4|7693.4|7702.5|7692.5|9
1607563380000|2020-12-10 01:23:00|7703.1|7693.1|7702.6|7692.6|7703.1|7693.1|7702.1|7692.1|9
1607563390000|2020-12-10 01:23:10|7702.9|7692.9|7702.9|7692.9|7703.6|7693.6|7702.3|7692.3|14
1607563400000|2020-12-10 01:23:20|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607563410000|2020-12-10 01:23:30|7703.6|7693.6|7704.6|7694.6|7704.9|7694.9|7703.6|7693.6|6
1607563420000|2020-12-10 01:23:40|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607563430000|2020-12-10 01:23:50|7705.4|7695.4|7705.5|7695.5|7705.5|7695.5|7704.8|7694.8|13
1607563440000|2020-12-10 01:24:00|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607563450000|2020-12-10 01:24:10|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7705.1|7695.1|2
1607563460000|2020-12-10 01:24:20|7705.6|7695.6|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|2
1607563470000|2020-12-10 01:24:30|7706.6|7696.6|7706.6|7696.6|7707.1|7697.1|7706.6|7696.6|7
1607563480000|2020-12-10 01:24:40|7706.9|7696.9|7707.1|7697.1|7707.4|7697.4|7706.9|7696.9|3
1607563490000|2020-12-10 01:24:50|7706.9|7696.9|7706.4|7696.4|7706.9|7696.9|7706.1|7696.1|6
1607563500000|2020-12-10 01:25:00|7706.1|7696.1|7705.6|7695.6|7706.1|7696.1|7705.6|7695.6|2
1607563510000|2020-12-10 01:25:10|7705.9|7695.9|7706.5|7696.5|7706.5|7696.5|7705.9|7695.9|3
1607563520000|2020-12-10 01:25:20|7706.9|7696.9|7706.1|7696.1|7707.1|7697.1|7706.1|7696.1|11
1607563530000|2020-12-10 01:25:30|7706.3|7696.3|7706.3|7696.3|7707.4|7697.4|7705.6|7695.6|9
1607563540000|2020-12-10 01:25:40|7706|7696|7706.4|7696.4|7707.1|7697.1|7706|7696|9
1607563550000|2020-12-10 01:25:50|7706.1|7696.1|7705.6|7695.6|7706.4|7696.4|7705.6|7695.6|8
1607563560000|2020-12-10 01:26:00|7705.9|7695.9|7706.1|7696.1|7707.5|7697.5|7705.9|7695.9|8
1607563570000|2020-12-10 01:26:10|7705.4|7695.4|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|4
1607563580000|2020-12-10 01:26:20|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607563590000|2020-12-10 01:26:30|7704.3|7694.3|7704.5|7694.5|7705.6|7695.6|7704.3|7694.3|12
1607563600000|2020-12-10 01:26:40|7704.9|7694.9|7705.4|7695.4|7705.6|7695.6|7704.9|7694.9|9
1607563610000|2020-12-10 01:26:50|7705.6|7695.6|7705.6|7695.6|7706.6|7696.6|7705.6|7695.6|6
1607563620000|2020-12-10 01:27:00|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607563630000|2020-12-10 01:27:10|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|3
1607563640000|2020-12-10 01:27:20|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|2
1607563650000|2020-12-10 01:27:30|7706.6|7696.6|7706.1|7696.1|7706.6|7696.6|7705.9|7695.9|7
1607563660000|2020-12-10 01:27:40|7705.9|7695.9|7705.3|7695.3|7705.9|7695.9|7705.1|7695.1|9
1607563670000|2020-12-10 01:27:50|7705.1|7695.1|7704.9|7694.9|7705.4|7695.4|7704.9|7694.9|6
1607563680000|2020-12-10 01:28:00|7705.1|7695.1|7705|7695|7705.6|7695.6|7705|7695|5
1607563690000|2020-12-10 01:28:10|7704.9|7694.9|7705.1|7695.1|7705.9|7695.9|7704|7694|7
1607563700000|2020-12-10 01:28:20|7704.9|7694.9|7705.4|7695.4|7705.4|7695.4|7704.9|7694.9|3
1607563710000|2020-12-10 01:28:30|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.4|7695.4|7
1607563720000|2020-12-10 01:28:40|7705.9|7695.9|7706.6|7696.6|7706.6|7696.6|7705.8|7695.8|8
1607563730000|2020-12-10 01:28:50|7706.4|7696.4|7706.4|7696.4|7707.1|7697.1|7706.1|7696.1|8
1607563740000|2020-12-10 01:29:00|7706.6|7696.6|7705.9|7695.9|7706.9|7696.9|7705.9|7695.9|5
1607563770000|2020-12-10 01:29:30|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.9|7694.9|2
1607563780000|2020-12-10 01:29:40|7704.6|7694.6|7703.9|7693.9|7704.6|7694.6|7703.9|7693.9|11
1607563790000|2020-12-10 01:29:50|7703.6|7693.6|7703.6|7693.6|7703.9|7693.9|7702.6|7692.6|9
1607563800000|2020-12-10 01:30:00|7704.1|7694.1|7705.4|7695.4|7705.6|7695.6|7704.1|7694.1|11
1607563810000|2020-12-10 01:30:10|7705.6|7695.6|7705.6|7695.6|7706.4|7696.4|7705.6|7695.6|7
1607563820000|2020-12-10 01:30:20|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607563830000|2020-12-10 01:30:30|7705.9|7695.9|7705.6|7695.6|7705.9|7695.9|7705.3|7695.3|3
1607563840000|2020-12-10 01:30:40|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607563850000|2020-12-10 01:30:50|7705.1|7695.1|7703.9|7693.9|7705.1|7695.1|7703.9|7693.9|7
1607563860000|2020-12-10 01:31:00|7703.6|7693.6|7702.6|7692.6|7703.6|7693.6|7702.4|7692.4|15
1607563870000|2020-12-10 01:31:10|7702.4|7692.4|7701.5|7691.5|7702.4|7692.4|7701.5|7691.5|7
1607563880000|2020-12-10 01:31:20|7701.4|7691.4|7701.4|7691.4|7701.6|7691.6|7700.5|7690.5|11
1607563890000|2020-12-10 01:31:30|7701.6|7691.6|7702.1|7692.1|7702.4|7692.4|7701.6|7691.6|9
1607563900000|2020-12-10 01:31:40|7701.9|7691.9|7701.4|7691.4|7701.9|7691.9|7700.6|7690.6|9
1607563910000|2020-12-10 01:31:50|7701.1|7691.1|7701.6|7691.6|7701.8|7691.8|7700.4|7690.4|12
1607563920000|2020-12-10 01:32:00|7701.9|7691.9|7702.4|7692.4|7702.4|7692.4|7701.6|7691.6|5
1607563930000|2020-12-10 01:32:10|7702.6|7692.6|7703.4|7693.4|7703.4|7693.4|7702.6|7692.6|7
1607563940000|2020-12-10 01:32:20|7703.6|7693.6|7704.6|7694.6|7704.6|7694.6|7703.6|7693.6|5
1607563950000|2020-12-10 01:32:30|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.3|7693.3|8
1607563960000|2020-12-10 01:32:40|7704.6|7694.6|7705.6|7695.6|7706.6|7696.6|7704.1|7694.1|8
1607563980000|2020-12-10 01:33:00|7705.9|7695.9|7704.9|7694.9|7705.9|7695.9|7704.9|7694.9|9
1607563990000|2020-12-10 01:33:10|7704.6|7694.6|7704|7694|7704.6|7694.6|7703.9|7693.9|10
1607564000000|2020-12-10 01:33:20|7703.6|7693.6|7703.4|7693.4|7703.6|7693.6|7703.4|7693.4|2
1607564010000|2020-12-10 01:33:30|7703.1|7693.1|7702.4|7692.4|7703.1|7693.1|7702.4|7692.4|5
1607564020000|2020-12-10 01:33:40|7702.6|7692.6|7701.5|7691.5|7702.6|7692.6|7701.5|7691.5|7
1607564030000|2020-12-10 01:33:50|7701.9|7691.9|7700.6|7690.6|7702.1|7692.1|7700.6|7690.6|8
1607564040000|2020-12-10 01:34:00|7700.5|7690.5|7698.6|7688.6|7700.5|7690.5|7698.6|7688.6|4
1607564050000|2020-12-10 01:34:10|7698.5|7688.5|7698.9|7688.9|7699.4|7689.4|7698.5|7688.5|5
1607564060000|2020-12-10 01:34:20|7698.6|7688.6|7698.9|7688.9|7699|7689|7698.4|7688.4|9
1607564070000|2020-12-10 01:34:30|7699.6|7689.6|7698.1|7688.1|7699.6|7689.6|7698.1|7688.1|10
1607564080000|2020-12-10 01:34:40|7697.8|7687.8|7697.9|7687.9|7697.9|7687.9|7696.9|7686.9|10
1607564090000|2020-12-10 01:34:50|7697.6|7687.6|7695.3|7685.3|7697.9|7687.9|7695.3|7685.3|17
1607564100000|2020-12-10 01:35:00|7695.4|7685.4|7696.9|7686.9|7696.9|7686.9|7695.4|7685.4|16
1607564110000|2020-12-10 01:35:10|7697.1|7687.1|7697.4|7687.4|7697.4|7687.4|7697.1|7687.1|2
1607564120000|2020-12-10 01:35:20|7697.6|7687.6|7697.4|7687.4|7697.9|7687.9|7697.4|7687.4|7
1607564130000|2020-12-10 01:35:30|7697.6|7687.6|7699.1|7689.1|7699.1|7689.1|7697.6|7687.6|8
1607564140000|2020-12-10 01:35:40|7698.9|7688.9|7699.4|7689.4|7700.3|7690.3|7698.9|7688.9|8
1607564150000|2020-12-10 01:35:50|7699.9|7689.9|7700.3|7690.3|7700.3|7690.3|7699.9|7689.9|2
1607564160000|2020-12-10 01:36:00|7700|7690|7699.9|7689.9|7700|7690|7699.6|7689.6|4
1607564170000|2020-12-10 01:36:10|7699.6|7689.6|7698.6|7688.6|7699.6|7689.6|7698.6|7688.6|8
1607564180000|2020-12-10 01:36:20|7698.9|7688.9|7698.6|7688.6|7699.4|7689.4|7697.6|7687.6|10
1607564190000|2020-12-10 01:36:30|7698.9|7688.9|7698.3|7688.3|7698.9|7688.9|7698.3|7688.3|4
1607564200000|2020-12-10 01:36:40|7698.1|7688.1|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|3
1607564210000|2020-12-10 01:36:50|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1607564220000|2020-12-10 01:37:00|7698|7688|7697.6|7687.6|7698.4|7688.4|7697.6|7687.6|5
1607564230000|2020-12-10 01:37:10|7697.9|7687.9|7699.1|7689.1|7699.1|7689.1|7697.9|7687.9|7
1607564250000|2020-12-10 01:37:30|7699.9|7689.9|7699.6|7689.6|7700|7690|7699.1|7689.1|12
1607564260000|2020-12-10 01:37:40|7699.9|7689.9|7699.8|7689.8|7700.4|7690.4|7699.4|7689.4|10
1607564270000|2020-12-10 01:37:50|7699.4|7689.4|7698.4|7688.4|7699.4|7689.4|7698.4|7688.4|6
1607564280000|2020-12-10 01:38:00|7698.6|7688.6|7699.1|7689.1|7700.1|7690.1|7698.6|7688.6|8
1607564300000|2020-12-10 01:38:20|7699.4|7689.4|7699.4|7689.4|7699.5|7689.5|7699.4|7689.4|3
1607564310000|2020-12-10 01:38:30|7699.1|7689.1|7698.4|7688.4|7699.1|7689.1|7698.4|7688.4|9
1607564320000|2020-12-10 01:38:40|7698.6|7688.6|7701.9|7691.9|7702.3|7692.3|7698.6|7688.6|11
1607564330000|2020-12-10 01:38:50|7702.1|7692.1|7701.6|7691.6|7702.1|7692.1|7700.8|7690.8|9
1607564340000|2020-12-10 01:39:00|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|1
1607564350000|2020-12-10 01:39:10|7701.6|7691.6|7702.4|7692.4|7702.4|7692.4|7701.4|7691.4|8
1607564360000|2020-12-10 01:39:20|7702.1|7692.1|7701.4|7691.4|7702.1|7692.1|7700.6|7690.6|9
1607564370000|2020-12-10 01:39:30|7701.1|7691.1|7698.8|7688.8|7701.1|7691.1|7698.8|7688.8|11
1607564380000|2020-12-10 01:39:40|7699|7689|7698.4|7688.4|7699.1|7689.1|7697.6|7687.6|9
1607564390000|2020-12-10 01:39:50|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7697.1|7687.1|7
1607564400000|2020-12-10 01:40:00|7698.6|7688.6|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|9
1607564410000|2020-12-10 01:40:10|7698.8|7688.8|7697.8|7687.8|7698.9|7688.9|7697.1|7687.1|15
1607564420000|2020-12-10 01:40:20|7697.6|7687.6|7698.6|7688.6|7698.6|7688.6|7697.6|7687.6|8
1607564430000|2020-12-10 01:40:30|7698.8|7688.8|7698.4|7688.4|7699.5|7689.5|7698.1|7688.1|12
1607564440000|2020-12-10 01:40:40|7698.6|7688.6|7699.1|7689.1|7699.1|7689.1|7698.6|7688.6|4
1607564450000|2020-12-10 01:40:50|7698.9|7688.9|7699|7689|7699.1|7689.1|7698.9|7688.9|3
1607564460000|2020-12-10 01:41:00|7699.1|7689.1|7698.9|7688.9|7699.9|7689.9|7698.9|7688.9|8
1607564470000|2020-12-10 01:41:10|7698.1|7688.1|7697.6|7687.6|7698.1|7688.1|7697.4|7687.4|8
1607564480000|2020-12-10 01:41:20|7697.4|7687.4|7696.6|7686.6|7697.4|7687.4|7696.5|7686.5|5
1607564490000|2020-12-10 01:41:30|7696.4|7686.4|7696.1|7686.1|7696.4|7686.4|7696.1|7686.1|4
1607564500000|2020-12-10 01:41:40|7695.9|7685.9|7695.6|7685.6|7695.9|7685.9|7695.6|7685.6|2
1607564510000|2020-12-10 01:41:50|7695.4|7685.4|7695.1|7685.1|7695.4|7685.4|7695.1|7685.1|6
1607564520000|2020-12-10 01:42:00|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7694.6|7684.6|5
1607564530000|2020-12-10 01:42:10|7695.1|7685.1|7695.1|7685.1|7695.5|7685.5|7695.1|7685.1|5
1607564540000|2020-12-10 01:42:20|7694.6|7684.6|7693.9|7683.9|7695.6|7685.6|7693.9|7683.9|11
1607564550000|2020-12-10 01:42:30|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|7694.1|7684.1|1
1607564560000|2020-12-10 01:42:40|7694.3|7684.3|7693.9|7683.9|7694.3|7684.3|7693.9|7683.9|2
1607564570000|2020-12-10 01:42:50|7694.1|7684.1|7694.3|7684.3|7694.3|7684.3|7694.1|7684.1|2
1607564580000|2020-12-10 01:43:00|7694.1|7684.1|7695.4|7685.4|7695.4|7685.4|7694.1|7684.1|6
1607564600000|2020-12-10 01:43:20|7695.1|7685.1|7693.6|7683.6|7695.1|7685.1|7693.6|7683.6|8
1607564610000|2020-12-10 01:43:30|7693.4|7683.4|7692.9|7682.9|7693.4|7683.4|7692.9|7682.9|5
1607564620000|2020-12-10 01:43:40|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7692.9|7682.9|5
1607564630000|2020-12-10 01:43:50|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|7693.4|7683.4|1
1607564650000|2020-12-10 01:44:10|7693.1|7683.1|7693.1|7683.1|7693.4|7683.4|7692.6|7682.6|8
1607564660000|2020-12-10 01:44:20|7692.8|7682.8|7693.1|7683.1|7693.1|7683.1|7692.8|7682.8|3
1607564670000|2020-12-10 01:44:30|7693|7683|7692.9|7682.9|7693|7683|7692.3|7682.3|6
1607564680000|2020-12-10 01:44:40|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|7693.1|7683.1|1
1607564690000|2020-12-10 01:44:50|7693.3|7683.3|7693.1|7683.1|7694.1|7684.1|7692.6|7682.6|9
1607564700000|2020-12-10 01:45:00|7692.9|7682.9|7692.6|7682.6|7693.1|7683.1|7692.1|7682.1|13
1607564710000|2020-12-10 01:45:10|7692.4|7682.4|7693.1|7683.1|7693.1|7683.1|7691.6|7681.6|13
1607564720000|2020-12-10 01:45:20|7693.4|7683.4|7693.1|7683.1|7693.4|7683.4|7692.9|7682.9|9
1607564730000|2020-12-10 01:45:30|7693.4|7683.4|7692.1|7682.1|7693.4|7683.4|7692.1|7682.1|6
1607564740000|2020-12-10 01:45:40|7692.4|7682.4|7692.1|7682.1|7692.6|7682.6|7692.1|7682.1|4
1607564750000|2020-12-10 01:45:50|7691.9|7681.9|7689.4|7679.4|7691.9|7681.9|7689.4|7679.4|3
1607564760000|2020-12-10 01:46:00|7689.6|7679.6|7689.3|7679.3|7689.6|7679.6|7688.6|7678.6|7
1607564770000|2020-12-10 01:46:10|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|8
1607564780000|2020-12-10 01:46:20|7689.3|7679.3|7688.9|7678.9|7689.4|7679.4|7688.5|7678.5|8
1607564790000|2020-12-10 01:46:30|7688.6|7678.6|7688.5|7678.5|7689.6|7679.6|7688.5|7678.5|6
1607564800000|2020-12-10 01:46:40|7688.8|7678.8|7689.1|7679.1|7689.8|7679.8|7688.8|7678.8|7
1607564810000|2020-12-10 01:46:50|7688.9|7678.9|7688.6|7678.6|7688.9|7678.9|7688.6|7678.6|2
1607564820000|2020-12-10 01:47:00|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.4|7678.4|6
1607564830000|2020-12-10 01:47:10|7688.4|7678.4|7688.4|7678.4|7688.6|7678.6|7688.4|7678.4|3
1607564840000|2020-12-10 01:47:20|7688.6|7678.6|7689.6|7679.6|7689.6|7679.6|7688.4|7678.4|9
1607564850000|2020-12-10 01:47:30|7690|7680|7690.4|7680.4|7690.4|7680.4|7690|7680|2
1607564860000|2020-12-10 01:47:40|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7689.9|7679.9|4
1607564870000|2020-12-10 01:47:50|7690.6|7680.6|7691.9|7681.9|7691.9|7681.9|7690.6|7680.6|5
1607564880000|2020-12-10 01:48:00|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7690.4|7680.4|11
1607564890000|2020-12-10 01:48:10|7691.3|7681.3|7691.9|7681.9|7691.9|7681.9|7691.3|7681.3|3
1607564910000|2020-12-10 01:48:30|7692.5|7682.5|7692.6|7682.6|7692.6|7682.6|7692.4|7682.4|4
1607564920000|2020-12-10 01:48:40|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|7692.4|7682.4|1
1607564930000|2020-12-10 01:48:50|7692.6|7682.6|7693.4|7683.4|7693.4|7683.4|7692.6|7682.6|3
1607564940000|2020-12-10 01:49:00|7693.1|7683.1|7692.5|7682.5|7693.1|7683.1|7692.4|7682.4|7
1607564950000|2020-12-10 01:49:10|7692.6|7682.6|7693.1|7683.1|7693.1|7683.1|7692.6|7682.6|2
1607564960000|2020-12-10 01:49:20|7692.8|7682.8|7693.1|7683.1|7693.1|7683.1|7692.8|7682.8|3
1607564970000|2020-12-10 01:49:30|7693.3|7683.3|7693.4|7683.4|7693.4|7683.4|7693.3|7683.3|2
1607564980000|2020-12-10 01:49:40|7693.3|7683.3|7692.9|7682.9|7693.3|7683.3|7692.9|7682.9|2
1607564990000|2020-12-10 01:49:50|7693.1|7683.1|7693|7683|7693.1|7683.1|7692.6|7682.6|5
1607565000000|2020-12-10 01:50:00|7692.9|7682.9|7692.4|7682.4|7692.9|7682.9|7692.4|7682.4|3
1607565010000|2020-12-10 01:50:10|7692.1|7682.1|7693.1|7683.1|7693.1|7683.1|7690.9|7680.9|11
1607565020000|2020-12-10 01:50:20|7693.3|7683.3|7693.4|7683.4|7693.4|7683.4|7693.3|7683.3|2
1607565030000|2020-12-10 01:50:30|7693.6|7683.6|7694.1|7684.1|7694.4|7684.4|7693.6|7683.6|3
1607565040000|2020-12-10 01:50:40|7693.9|7683.9|7692.9|7682.9|7693.9|7683.9|7692.9|7682.9|4
1607565050000|2020-12-10 01:50:50|7692.6|7682.6|7693.4|7683.4|7693.4|7683.4|7692.1|7682.1|8
1607565060000|2020-12-10 01:51:00|7693.1|7683.1|7692.4|7682.4|7693.1|7683.1|7692.4|7682.4|2
1607565070000|2020-12-10 01:51:10|7692.1|7682.1|7690.6|7680.6|7692.4|7682.4|7690.4|7680.4|9
1607565090000|2020-12-10 01:51:30|7690.3|7680.3|7690|7680|7690.4|7680.4|7689.9|7679.9|6
1607565100000|2020-12-10 01:51:40|7690.1|7680.1|7690.8|7680.8|7692.3|7682.3|7689.9|7679.9|6
1607565110000|2020-12-10 01:51:50|7691|7681|7691.6|7681.6|7691.6|7681.6|7691|7681|3
1607565120000|2020-12-10 01:52:00|7691.9|7681.9|7691|7681|7691.9|7681.9|7690.4|7680.4|6
1607565130000|2020-12-10 01:52:10|7690.6|7680.6|7689.4|7679.4|7690.6|7680.6|7689.4|7679.4|8
1607565140000|2020-12-10 01:52:20|7689.1|7679.1|7688.4|7678.4|7689.6|7679.6|7688|7678|11
1607565150000|2020-12-10 01:52:30|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.4|7678.4|7
1607565160000|2020-12-10 01:52:40|7688.4|7678.4|7687.8|7677.8|7688.4|7678.4|7687.4|7677.4|9
1607565170000|2020-12-10 01:52:50|7687.4|7677.4|7686.1|7676.1|7687.4|7677.4|7685.1|7675.1|21
1607565180000|2020-12-10 01:53:00|7686.3|7676.3|7680.9|7670.9|7686.8|7676.8|7680.9|7670.9|13
1607565190000|2020-12-10 01:53:10|7680.4|7670.4|7681.1|7671.1|7681.1|7671.1|7679.9|7669.9|13
1607565200000|2020-12-10 01:53:20|7681.4|7671.4|7679.4|7669.4|7682.3|7672.3|7679.1|7669.1|22
1607565210000|2020-12-10 01:53:30|7679.6|7669.6|7679.9|7669.9|7680.6|7670.6|7679.4|7669.4|14
1607565220000|2020-12-10 01:53:40|7680|7670|7680.4|7670.4|7680.4|7670.4|7678.6|7668.6|18
1607565230000|2020-12-10 01:53:50|7680.1|7670.1|7678.1|7668.1|7680.6|7670.6|7678.1|7668.1|22
1607565240000|2020-12-10 01:54:00|7677.9|7667.9|7681.4|7671.4|7681.6|7671.6|7677.9|7667.9|10
1607565250000|2020-12-10 01:54:10|7681.6|7671.6|7682.4|7672.4|7683.1|7673.1|7681.4|7671.4|17
1607565260000|2020-12-10 01:54:20|7682.6|7672.6|7682.5|7672.5|7682.8|7672.8|7681.4|7671.4|17
1607565270000|2020-12-10 01:54:30|7682.6|7672.6|7682.6|7672.6|7683.6|7673.6|7682.4|7672.4|10
1607565280000|2020-12-10 01:54:40|7682.9|7672.9|7682.6|7672.6|7683.1|7673.1|7681.3|7671.3|16
1607565290000|2020-12-10 01:54:50|7682.5|7672.5|7681.1|7671.1|7683.4|7673.4|7681.1|7671.1|12
1607565300000|2020-12-10 01:55:00|7681.4|7671.4|7679.5|7669.5|7682.4|7672.4|7679.5|7669.5|16
1607565310000|2020-12-10 01:55:10|7679.4|7669.4|7679.6|7669.6|7680.3|7670.3|7679.1|7669.1|9
1607565320000|2020-12-10 01:55:20|7679.9|7669.9|7680.4|7670.4|7680.4|7670.4|7678.6|7668.6|21
1607565330000|2020-12-10 01:55:30|7680.9|7670.9|7682.9|7672.9|7683.3|7673.3|7680.9|7670.9|14
1607565340000|2020-12-10 01:55:40|7683.1|7673.1|7682.4|7672.4|7684.6|7674.6|7682.4|7672.4|11
1607565350000|2020-12-10 01:55:50|7682.6|7672.6|7679.6|7669.6|7682.6|7672.6|7679.4|7669.4|17
1607565360000|2020-12-10 01:56:00|7679.4|7669.4|7681.6|7671.6|7681.6|7671.6|7679.4|7669.4|17
1607565370000|2020-12-10 01:56:10|7681.9|7671.9|7682.9|7672.9|7682.9|7672.9|7681.9|7671.9|14
1607565380000|2020-12-10 01:56:20|7682.6|7672.6|7684.3|7674.3|7684.6|7674.6|7682.6|7672.6|9
1607565390000|2020-12-10 01:56:30|7684.1|7674.1|7684.4|7674.4|7684.4|7674.4|7683.8|7673.8|6
1607565400000|2020-12-10 01:56:40|7684.6|7674.6|7682.9|7672.9|7685.1|7675.1|7682.9|7672.9|7
1607565410000|2020-12-10 01:56:50|7683.1|7673.1|7684.1|7674.1|7684.1|7674.1|7683.1|7673.1|10
1607565420000|2020-12-10 01:57:00|7684.6|7674.6|7684.8|7674.8|7685.4|7675.4|7684.1|7674.1|13
1607565430000|2020-12-10 01:57:10|7684.4|7674.4|7683.9|7673.9|7684.4|7674.4|7683.1|7673.1|11
1607565440000|2020-12-10 01:57:20|7683.6|7673.6|7682.5|7672.5|7683.9|7673.9|7681.4|7671.4|13
1607565450000|2020-12-10 01:57:30|7682.6|7672.6|7683.1|7673.1|7683.1|7673.1|7682.6|7672.6|7
1607565460000|2020-12-10 01:57:40|7683.4|7673.4|7682.9|7672.9|7684|7674|7682.9|7672.9|12
1607565470000|2020-12-10 01:57:50|7682.6|7672.6|7684.1|7674.1|7684.1|7674.1|7682.4|7672.4|9
1607565490000|2020-12-10 01:58:10|7683.9|7673.9|7685.4|7675.4|7685.4|7675.4|7683.6|7673.6|7
1607565500000|2020-12-10 01:58:20|7685.9|7675.9|7686.4|7676.4|7686.4|7676.4|7685.4|7675.4|7
1607565510000|2020-12-10 01:58:30|7686.6|7676.6|7686.1|7676.1|7686.6|7676.6|7686.1|7676.1|5
1607565520000|2020-12-10 01:58:40|7686.4|7676.4|7685.6|7675.6|7686.4|7676.4|7685.6|7675.6|4
1607565530000|2020-12-10 01:58:50|7685.9|7675.9|7686.5|7676.5|7686.5|7676.5|7685.6|7675.6|10
1607565540000|2020-12-10 01:59:00|7686.6|7676.6|7685.6|7675.6|7687.6|7677.6|7685.6|7675.6|15
1607565550000|2020-12-10 01:59:10|7685.9|7675.9|7685.6|7675.6|7686.1|7676.1|7685.6|7675.6|8
1607565560000|2020-12-10 01:59:20|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.6|7675.6|4
1607565580000|2020-12-10 01:59:40|7685.8|7675.8|7685.9|7675.9|7686.9|7676.9|7685.1|7675.1|13
1607565590000|2020-12-10 01:59:50|7686.4|7676.4|7685.8|7675.8|7686.9|7676.9|7685.8|7675.8|11
1607565600000|2020-12-10 02:00:00|7685.6|7675.6|7683.9|7673.9|7685.9|7675.9|7682.9|7672.9|19
1607565610000|2020-12-10 02:00:10|7684.1|7674.1|7684.9|7674.9|7684.9|7674.9|7683.1|7673.1|11
1607565620000|2020-12-10 02:00:20|7685.1|7675.1|7684.9|7674.9|7685.1|7675.1|7684.9|7674.9|2
1607565630000|2020-12-10 02:00:30|7684.8|7674.8|7683.4|7673.4|7684.8|7674.8|7683.4|7673.4|8
1607565640000|2020-12-10 02:00:40|7683.1|7673.1|7683.4|7673.4|7683.6|7673.6|7682.9|7672.9|8
1607565650000|2020-12-10 02:00:50|7683.1|7673.1|7682.6|7672.6|7683.6|7673.6|7682.6|7672.6|11
1607565660000|2020-12-10 02:01:00|7682.9|7672.9|7683.9|7673.9|7683.9|7673.9|7682.6|7672.6|8
1607565670000|2020-12-10 02:01:10|7683.6|7673.6|7683.9|7673.9|7683.9|7673.9|7683.1|7673.1|6
1607565680000|2020-12-10 02:01:20|7684.1|7674.1|7684.9|7674.9|7685.9|7675.9|7684.1|7674.1|7
1607565690000|2020-12-10 02:01:30|7684.8|7674.8|7685.4|7675.4|7685.9|7675.9|7684.1|7674.1|10
1607565700000|2020-12-10 02:01:40|7685.1|7675.1|7684.8|7674.8|7685.1|7675.1|7684.8|7674.8|5
1607565710000|2020-12-10 02:01:50|7684.9|7674.9|7686.4|7676.4|7686.4|7676.4|7684.9|7674.9|8
1607565720000|2020-12-10 02:02:00|7686.6|7676.6|7687.4|7677.4|7687.4|7677.4|7686.6|7676.6|12
1607565730000|2020-12-10 02:02:10|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.4|7677.4|3
1607565750000|2020-12-10 02:02:30|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|7688.6|7678.6|1
1607565760000|2020-12-10 02:02:40|7688.4|7678.4|7687.6|7677.6|7688.5|7678.5|7687.4|7677.4|6
1607565770000|2020-12-10 02:02:50|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607565780000|2020-12-10 02:03:00|7687.6|7677.6|7688|7678|7688|7678|7687.6|7677.6|3
1607565790000|2020-12-10 02:03:10|7687.9|7677.9|7689.4|7679.4|7689.4|7679.4|7687.9|7677.9|10
1607565800000|2020-12-10 02:03:20|7689.1|7679.1|7690.4|7680.4|7690.4|7680.4|7689.1|7679.1|6
1607565810000|2020-12-10 02:03:30|7691.4|7681.4|7692.3|7682.3|7692.6|7682.6|7691.4|7681.4|12
1607565820000|2020-12-10 02:03:40|7692.1|7682.1|7691.9|7681.9|7692.1|7682.1|7691.9|7681.9|2
1607565830000|2020-12-10 02:03:50|7691.6|7681.6|7691.8|7681.8|7691.8|7681.8|7691.6|7681.6|2
1607565840000|2020-12-10 02:04:00|7691.6|7681.6|7691.6|7681.6|7691.8|7681.8|7691.6|7681.6|3
1607565850000|2020-12-10 02:04:10|7691.5|7681.5|7691.9|7681.9|7692.4|7682.4|7691.4|7681.4|8
1607565860000|2020-12-10 02:04:20|7691.6|7681.6|7691.9|7681.9|7691.9|7681.9|7691.6|7681.6|2
1607565890000|2020-12-10 02:04:50|7691.6|7681.6|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|4
1607565900000|2020-12-10 02:05:00|7691.6|7681.6|7689.9|7679.9|7691.6|7681.6|7689.9|7679.9|5
1607565910000|2020-12-10 02:05:10|7690.1|7680.1|7689.4|7679.4|7690.4|7680.4|7689.4|7679.4|9
1607565920000|2020-12-10 02:05:20|7689.1|7679.1|7689.3|7679.3|7689.9|7679.9|7689|7679|8
1607565930000|2020-12-10 02:05:30|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|8
1607565940000|2020-12-10 02:05:40|7690.1|7680.1|7690.8|7680.8|7691.1|7681.1|7690.1|7680.1|4
1607565950000|2020-12-10 02:05:50|7690.9|7680.9|7691.1|7681.1|7691.4|7681.4|7690.9|7680.9|4
1607565960000|2020-12-10 02:06:00|7691.4|7681.4|7691.6|7681.6|7692.1|7682.1|7691.4|7681.4|5
1607565970000|2020-12-10 02:06:10|7691.4|7681.4|7691.6|7681.6|7691.6|7681.6|7691.4|7681.4|2
1607565980000|2020-12-10 02:06:20|7691.9|7681.9|7692.9|7682.9|7693.1|7683.1|7691.9|7681.9|6
1607565990000|2020-12-10 02:06:30|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7693.1|7683.1|3
1607566000000|2020-12-10 02:06:40|7693.4|7683.4|7693.6|7683.6|7693.6|7683.6|7693.1|7683.1|6
1607566010000|2020-12-10 02:06:50|7693.1|7683.1|7693.6|7683.6|7693.6|7683.6|7692.6|7682.6|4
1607566020000|2020-12-10 02:07:00|7693.4|7683.4|7693.3|7683.3|7693.6|7683.6|7693.1|7683.1|5
1607566030000|2020-12-10 02:07:10|7693|7683|7691.6|7681.6|7693|7683|7691.1|7681.1|10
1607566040000|2020-12-10 02:07:20|7691.9|7681.9|7692.6|7682.6|7692.9|7682.9|7691.6|7681.6|11
1607566050000|2020-12-10 02:07:30|7692.4|7682.4|7691.6|7681.6|7692.4|7682.4|7691.6|7681.6|4
1607566060000|2020-12-10 02:07:40|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607566070000|2020-12-10 02:07:50|7691.1|7681.1|7691.4|7681.4|7691.4|7681.4|7691.1|7681.1|2
1607566080000|2020-12-10 02:08:00|7691.5|7681.5|7691.5|7681.5|7691.6|7681.6|7691.5|7681.5|3
1607566090000|2020-12-10 02:08:10|7691.4|7681.4|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|2
1607566100000|2020-12-10 02:08:20|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607566110000|2020-12-10 02:08:30|7691.1|7681.1|7691.1|7681.1|7691.4|7681.4|7691.1|7681.1|3
1607566120000|2020-12-10 02:08:40|7691|7681|7691.1|7681.1|7691.4|7681.4|7690.6|7680.6|6
1607566130000|2020-12-10 02:08:50|7691|7681|7691.6|7681.6|7691.9|7681.9|7691|7681|5
1607566140000|2020-12-10 02:09:00|7691.4|7681.4|7690.6|7680.6|7691.4|7681.4|7690.6|7680.6|4
1607566150000|2020-12-10 02:09:10|7690.4|7680.4|7690.5|7680.5|7690.5|7680.5|7690.1|7680.1|3
1607566160000|2020-12-10 02:09:20|7690.6|7680.6|7689.9|7679.9|7690.9|7680.9|7689.9|7679.9|6
1607566170000|2020-12-10 02:09:30|7689.6|7679.6|7689.9|7679.9|7690.1|7680.1|7689.6|7679.6|5
1607566180000|2020-12-10 02:09:40|7690.3|7680.3|7690.1|7680.1|7690.3|7680.3|7690.1|7680.1|2
1607566190000|2020-12-10 02:09:50|7689.9|7679.9|7688.6|7678.6|7689.9|7679.9|7688.6|7678.6|3
1607566200000|2020-12-10 02:10:00|7688.9|7678.9|7688.6|7678.6|7689.1|7679.1|7688.6|7678.6|8
1607566210000|2020-12-10 02:10:10|7688.8|7678.8|7689.1|7679.1|7689.1|7679.1|7688.8|7678.8|3
1607566220000|2020-12-10 02:10:20|7688.6|7678.6|7689.1|7679.1|7689.1|7679.1|7688.6|7678.6|5
1607566230000|2020-12-10 02:10:30|7688.9|7678.9|7689.9|7679.9|7689.9|7679.9|7688.9|7678.9|8
1607566250000|2020-12-10 02:10:50|7690.1|7680.1|7690.1|7680.1|7690.4|7680.4|7690.1|7680.1|3
1607566260000|2020-12-10 02:11:00|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7689.9|7679.9|8
1607566270000|2020-12-10 02:11:10|7690.1|7680.1|7690.6|7680.6|7690.6|7680.6|7690.1|7680.1|3
1607566280000|2020-12-10 02:11:20|7690.4|7680.4|7690.6|7680.6|7690.6|7680.6|7690.4|7680.4|2
1607566290000|2020-12-10 02:11:30|7690.9|7680.9|7690.6|7680.6|7690.9|7680.9|7690.4|7680.4|6
1607566300000|2020-12-10 02:11:40|7690.4|7680.4|7690.1|7680.1|7690.4|7680.4|7690.1|7680.1|5
1607566310000|2020-12-10 02:11:50|7689.9|7679.9|7690.4|7680.4|7690.4|7680.4|7689.6|7679.6|6
1607566320000|2020-12-10 02:12:00|7690.1|7680.1|7690.1|7680.1|7690.6|7680.6|7690.1|7680.1|5
1607566330000|2020-12-10 02:12:10|7690|7680|7689|7679|7690|7680|7689|7679|8
1607566350000|2020-12-10 02:12:30|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|7689.1|7679.1|1
1607566360000|2020-12-10 02:12:40|7689|7679|7689.5|7679.5|7689.8|7679.8|7689|7679|5
1607566370000|2020-12-10 02:12:50|7689.9|7679.9|7689.1|7679.1|7690.4|7680.4|7689.1|7679.1|13
1607566390000|2020-12-10 02:13:10|7689.4|7679.4|7690.4|7680.4|7690.4|7680.4|7689.4|7679.4|6
1607566400000|2020-12-10 02:13:20|7690.6|7680.6|7690.4|7680.4|7690.9|7680.9|7690.4|7680.4|5
1607566410000|2020-12-10 02:13:30|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607566430000|2020-12-10 02:13:50|7690.4|7680.4|7689.6|7679.6|7690.4|7680.4|7689.6|7679.6|3
1607566440000|2020-12-10 02:14:00|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1607566450000|2020-12-10 02:14:10|7689.6|7679.6|7689.6|7679.6|7689.9|7679.9|7689.6|7679.6|3
1607566460000|2020-12-10 02:14:20|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|7689.4|7679.4|1
1607566520000|2020-12-10 02:15:20|7689.5|7679.5|7689.9|7679.9|7689.9|7679.9|7689.5|7679.5|2
1607566530000|2020-12-10 02:15:30|7690.4|7680.4|7691.1|7681.1|7691.1|7681.1|7689.9|7679.9|5
1607566540000|2020-12-10 02:15:40|7691.4|7681.4|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|2
1607566550000|2020-12-10 02:15:50|7691.6|7681.6|7691.3|7681.3|7691.6|7681.6|7691.3|7681.3|2
1607566560000|2020-12-10 02:16:00|7691.1|7681.1|7690.9|7680.9|7691.1|7681.1|7690.9|7680.9|2
1607566580000|2020-12-10 02:16:20|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|7690.6|7680.6|1
1607566600000|2020-12-10 02:16:40|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|7690.1|7680.1|1
1607566610000|2020-12-10 02:16:50|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1607566640000|2020-12-10 02:17:20|7689.9|7679.9|7689.9|7679.9|7689.9|7679.9|7689.6|7679.6|3
1607566650000|2020-12-10 02:17:30|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|7689.6|7679.6|1
1607566660000|2020-12-10 02:17:40|7689.4|7679.4|7689.1|7679.1|7689.4|7679.4|7689.1|7679.1|2
1607566680000|2020-12-10 02:18:00|7689.4|7679.4|7689.9|7679.9|7689.9|7679.9|7689.4|7679.4|3
1607566690000|2020-12-10 02:18:10|7690|7680|7690.6|7680.6|7690.6|7680.6|7690|7680|3
1607566700000|2020-12-10 02:18:20|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|7690.4|7680.4|1
1607566710000|2020-12-10 02:18:30|7690|7680|7689.9|7679.9|7690|7680|7689.9|7679.9|2
1607566720000|2020-12-10 02:18:40|7690|7680|7690|7680|7690|7680|7690|7680|1
1607566760000|2020-12-10 02:19:20|7690.1|7680.1|7690.4|7680.4|7690.4|7680.4|7690.1|7680.1|2
1607566780000|2020-12-10 02:19:40|7690.1|7680.1|7689.9|7679.9|7690.1|7680.1|7689.9|7679.9|2
1607566790000|2020-12-10 02:19:50|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7689.1|7679.1|3
1607566810000|2020-12-10 02:20:10|7688.6|7678.6|7689|7679|7689|7679|7688.6|7678.6|3
1607566820000|2020-12-10 02:20:20|7688.9|7678.9|7688.9|7678.9|7689|7679|7688.9|7678.9|3
1607566830000|2020-12-10 02:20:30|7687.6|7677.6|7687.4|7677.4|7687.6|7677.6|7687.4|7677.4|2
1607566840000|2020-12-10 02:20:40|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|7687.6|7677.6|1
1607566850000|2020-12-10 02:20:50|7687.4|7677.4|7685.9|7675.9|7687.4|7677.4|7685.9|7675.9|9
1607566860000|2020-12-10 02:21:00|7685.6|7675.6|7686.3|7676.3|7686.3|7676.3|7685.6|7675.6|3
1607566870000|2020-12-10 02:21:10|7686.1|7676.1|7686.1|7676.1|7686.4|7676.4|7685.6|7675.6|6
1607566880000|2020-12-10 02:21:20|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1607566890000|2020-12-10 02:21:30|7686.1|7676.1|7686.4|7676.4|7686.4|7676.4|7685.9|7675.9|4
1607566900000|2020-12-10 02:21:40|7686.1|7676.1|7686.4|7676.4|7686.4|7676.4|7686.1|7676.1|2
1607566910000|2020-12-10 02:21:50|7686.1|7676.1|7685.9|7675.9|7686.1|7676.1|7685.9|7675.9|2
1607566920000|2020-12-10 02:22:00|7686.1|7676.1|7686.1|7676.1|7686.4|7676.4|7686.1|7676.1|3
1607566930000|2020-12-10 02:22:10|7685.9|7675.9|7686.1|7676.1|7686.1|7676.1|7685.9|7675.9|2
1607566950000|2020-12-10 02:22:30|7686.3|7676.3|7686.6|7676.6|7686.6|7676.6|7686.3|7676.3|3
1607566960000|2020-12-10 02:22:40|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1607566980000|2020-12-10 02:23:00|7686.6|7676.6|7687.9|7677.9|7687.9|7677.9|7686.6|7676.6|2
1607567000000|2020-12-10 02:23:20|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|7687.5|7677.5|1
1607567010000|2020-12-10 02:23:30|7687.6|7677.6|7687.5|7677.5|7687.6|7677.6|7687.5|7677.5|2
1607567020000|2020-12-10 02:23:40|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|7687.4|7677.4|1
1607567040000|2020-12-10 02:24:00|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7686.9|7676.9|4
1607567050000|2020-12-10 02:24:10|7687.1|7677.1|7687.4|7677.4|7687.4|7677.4|7687.1|7677.1|2
1607567060000|2020-12-10 02:24:20|7687.9|7677.9|7687.4|7677.4|7687.9|7677.9|7687.4|7677.4|2
1607567080000|2020-12-10 02:24:40|7687.1|7677.1|7686.8|7676.8|7687.1|7677.1|7686.8|7676.8|2
1607567090000|2020-12-10 02:24:50|7686.5|7676.5|7685.6|7675.6|7686.5|7676.5|7685.6|7675.6|4
1607567100000|2020-12-10 02:25:00|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|7685.9|7675.9|1
1607567120000|2020-12-10 02:25:20|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|7685.6|7675.6|1
1607567140000|2020-12-10 02:25:40|7685.9|7675.9|7685.9|7675.9|7686.1|7676.1|7685.9|7675.9|3
1607567150000|2020-12-10 02:25:50|7685.8|7675.8|7685.1|7675.1|7685.8|7675.8|7685.1|7675.1|2
1607567160000|2020-12-10 02:26:00|7684.4|7674.4|7684.5|7674.5|7684.5|7674.5|7684.4|7674.4|2
1607567170000|2020-12-10 02:26:10|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|7684.4|7674.4|1
1607567180000|2020-12-10 02:26:20|7684.1|7674.1|7683.6|7673.6|7684.1|7674.1|7683.6|7673.6|3
1607567190000|2020-12-10 02:26:30|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|7683.4|7673.4|1
1607567200000|2020-12-10 02:26:40|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|1
1607567220000|2020-12-10 02:27:00|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|7683.9|7673.9|1
1607567230000|2020-12-10 02:27:10|7684.1|7674.1|7683.8|7673.8|7684.4|7674.4|7683.5|7673.5|7
1607567240000|2020-12-10 02:27:20|7683.9|7673.9|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|3
1607567260000|2020-12-10 02:27:40|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|7684.1|7674.1|1
1607567280000|2020-12-10 02:28:00|7683.9|7673.9|7683.6|7673.6|7683.9|7673.9|7683.6|7673.6|2
1607567320000|2020-12-10 02:28:40|7683.9|7673.9|7684.1|7674.1|7684.1|7674.1|7683.9|7673.9|2
1607567330000|2020-12-10 02:28:50|7683.9|7673.9|7683.9|7673.9|7684.1|7674.1|7683.9|7673.9|3
1607567340000|2020-12-10 02:29:00|7683.6|7673.6|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|3
1607567390000|2020-12-10 02:29:50|7683.4|7673.4|7683.6|7673.6|7683.6|7673.6|7683.4|7673.4|2
1607567400000|2020-12-10 02:30:00|7683.9|7673.9|7694.9|7684.9|7694.9|7684.9|7683.9|7673.9|20
1607567410000|2020-12-10 02:30:10|7695.3|7685.3|7695.8|7685.8|7695.8|7685.8|7694|7684|13
1607567420000|2020-12-10 02:30:20|7695.6|7685.6|7695.1|7685.1|7695.6|7685.6|7695|7685|5
1607567430000|2020-12-10 02:30:30|7695.4|7685.4|7695.1|7685.1|7695.6|7685.6|7695.1|7685.1|7
1607567440000|2020-12-10 02:30:40|7694.9|7684.9|7693.9|7683.9|7694.9|7684.9|7693.6|7683.6|4
1607567450000|2020-12-10 02:30:50|7693.6|7683.6|7691.9|7681.9|7693.6|7683.6|7691.9|7681.9|10
1607567460000|2020-12-10 02:31:00|7691.6|7681.6|7691.6|7681.6|7691.9|7681.9|7691.5|7681.5|5
1607567470000|2020-12-10 02:31:10|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|7691.4|7681.4|1
1607567480000|2020-12-10 02:31:20|7691.6|7681.6|7689.4|7679.4|7692.1|7682.1|7689.1|7679.1|9
1607567490000|2020-12-10 02:31:30|7689.1|7679.1|7689.9|7679.9|7690.4|7680.4|7689.1|7679.1|9
1607567500000|2020-12-10 02:31:40|7689.6|7679.6|7689.1|7679.1|7689.6|7679.6|7689.1|7679.1|3
1607567510000|2020-12-10 02:31:50|7689.4|7679.4|7689.6|7679.6|7689.6|7679.6|7689.1|7679.1|6
1607567520000|2020-12-10 02:32:00|7689.8|7679.8|7689.8|7679.8|7689.9|7679.9|7689.8|7679.8|3
1607567540000|2020-12-10 02:32:20|7689.9|7679.9|7689.3|7679.3|7690.4|7680.4|7689.3|7679.3|9
1607567550000|2020-12-10 02:32:30|7689.4|7679.4|7687.8|7677.8|7689.4|7679.4|7687.3|7677.3|6
1607567560000|2020-12-10 02:32:40|7687.6|7677.6|7687.9|7677.9|7687.9|7677.9|7687.6|7677.6|2
1607567570000|2020-12-10 02:32:50|7687.6|7677.6|7686.6|7676.6|7687.9|7677.9|7686.6|7676.6|4
1607567580000|2020-12-10 02:33:00|7686.9|7676.9|7686.6|7676.6|7687.1|7677.1|7686.6|7676.6|4
1607567590000|2020-12-10 02:33:10|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|7686.4|7676.4|1
1607567610000|2020-12-10 02:33:30|7686.3|7676.3|7685.1|7675.1|7686.3|7676.3|7684.8|7674.8|6
1607567620000|2020-12-10 02:33:40|7685.4|7675.4|7686.6|7676.6|7686.9|7676.9|7685.4|7675.4|4
1607567630000|2020-12-10 02:33:50|7686.9|7676.9|7688.9|7678.9|7689.1|7679.1|7686.9|7676.9|10
1607567640000|2020-12-10 02:34:00|7689.1|7679.1|7688.4|7678.4|7689.1|7679.1|7688.1|7678.1|4
1607567650000|2020-12-10 02:34:10|7688.6|7678.6|7690|7680|7690.4|7680.4|7688.6|7678.6|4
1607567660000|2020-12-10 02:34:20|7690.4|7680.4|7691.6|7681.6|7692|7682|7690.4|7680.4|3
1607567670000|2020-12-10 02:34:30|7691.9|7681.9|7692.1|7682.1|7692.1|7682.1|7691.6|7681.6|4
1607567680000|2020-12-10 02:34:40|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|7692.3|7682.3|1
1607567690000|2020-12-10 02:34:50|7692.4|7682.4|7691.9|7681.9|7692.6|7682.6|7691.9|7681.9|5
1607567700000|2020-12-10 02:35:00|7692|7682|7691.4|7681.4|7692|7682|7691.4|7681.4|3
1607567710000|2020-12-10 02:35:10|7691.6|7681.6|7691.4|7681.4|7691.6|7681.6|7691.4|7681.4|2
1607567720000|2020-12-10 02:35:20|7691.6|7681.6|7692|7682|7692.1|7682.1|7691.6|7681.6|4
1607567730000|2020-12-10 02:35:30|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|7691.9|7681.9|1
1607567740000|2020-12-10 02:35:40|7691.6|7681.6|7691.1|7681.1|7691.6|7681.6|7691.1|7681.1|2
1607567750000|2020-12-10 02:35:50|7691.4|7681.4|7691.9|7681.9|7691.9|7681.9|7691.4|7681.4|3
1607567770000|2020-12-10 02:36:10|7692.1|7682.1|7692.9|7682.9|7693.1|7683.1|7692.1|7682.1|6
1607567780000|2020-12-10 02:36:20|7692.6|7682.6|7692.9|7682.9|7692.9|7682.9|7692.6|7682.6|2
1607567790000|2020-12-10 02:36:30|7693|7683|7694.4|7684.4|7694.4|7684.4|7693|7683|5
1607567800000|2020-12-10 02:36:40|7694.5|7684.5|7695.1|7685.1|7695.4|7685.4|7694.5|7684.5|5
1607567810000|2020-12-10 02:36:50|7695.4|7685.4|7695.9|7685.9|7697.4|7687.4|7695.4|7685.4|10
1607567820000|2020-12-10 02:37:00|7695.6|7685.6|7695.6|7685.6|7695.9|7685.9|7695.4|7685.4|9
1607567830000|2020-12-10 02:37:10|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|7695.4|7685.4|1
1607567840000|2020-12-10 02:37:20|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|7695.3|7685.3|1
1607567850000|2020-12-10 02:37:30|7694.9|7684.9|7693.6|7683.6|7694.9|7684.9|7693.6|7683.6|4
1607567870000|2020-12-10 02:37:50|7693.4|7683.4|7693.5|7683.5|7694.6|7684.6|7693.4|7683.4|6
1607567880000|2020-12-10 02:38:00|7693.8|7683.8|7694.4|7684.4|7694.4|7684.4|7693.8|7683.8|2
1607567890000|2020-12-10 02:38:10|7694.1|7684.1|7693.9|7683.9|7694.1|7684.1|7693.9|7683.9|2
1607567900000|2020-12-10 02:38:20|7694.1|7684.1|7694|7684|7694.4|7684.4|7694|7684|3
1607567920000|2020-12-10 02:38:40|7694.4|7684.4|7694.1|7684.1|7694.4|7684.4|7694.1|7684.1|2
1607567930000|2020-12-10 02:38:50|7694.4|7684.4|7696.1|7686.1|7696.3|7686.3|7694.4|7684.4|6
1607567940000|2020-12-10 02:39:00|7695.9|7685.9|7697.4|7687.4|7697.4|7687.4|7695.9|7685.9|6
1607567950000|2020-12-10 02:39:10|7697.1|7687.1|7697.1|7687.1|7697.4|7687.4|7697.1|7687.1|3
1607567960000|2020-12-10 02:39:20|7697.4|7687.4|7697|7687|7697.4|7687.4|7697|7687|3
1607567970000|2020-12-10 02:39:30|7696.9|7686.9|7697.4|7687.4|7697.4|7687.4|7696.6|7686.6|5
1607567980000|2020-12-10 02:39:40|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607567990000|2020-12-10 02:39:50|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.1|7687.1|3
1607568000000|2020-12-10 02:40:00|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607568010000|2020-12-10 02:40:10|7697.4|7687.4|7697.6|7687.6|7698.1|7688.1|7697.1|7687.1|5
1607568020000|2020-12-10 02:40:20|7697.9|7687.9|7697.5|7687.5|7697.9|7687.9|7697.5|7687.5|3
1607568030000|2020-12-10 02:40:30|7697.3|7687.3|7697.6|7687.6|7697.6|7687.6|7697.1|7687.1|4
1607568040000|2020-12-10 02:40:40|7697.9|7687.9|7699.8|7689.8|7699.8|7689.8|7697.5|7687.5|9
1607568050000|2020-12-10 02:40:50|7699.6|7689.6|7700|7690|7700|7690|7699.6|7689.6|2
1607568060000|2020-12-10 02:41:00|7699.9|7689.9|7700.9|7690.9|7700.9|7690.9|7699.9|7689.9|3
1607568070000|2020-12-10 02:41:10|7700.6|7690.6|7700.4|7690.4|7700.6|7690.6|7700.4|7690.4|3
1607568080000|2020-12-10 02:41:20|7700.6|7690.6|7700.4|7690.4|7700.6|7690.6|7700.4|7690.4|2
1607568090000|2020-12-10 02:41:30|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607568120000|2020-12-10 02:42:00|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607568130000|2020-12-10 02:42:10|7699.9|7689.9|7697.6|7687.6|7699.9|7689.9|7697.4|7687.4|7
1607568140000|2020-12-10 02:42:20|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|7697.8|7687.8|1
1607568150000|2020-12-10 02:42:30|7697.6|7687.6|7697.3|7687.3|7697.6|7687.6|7696.6|7686.6|3
1607568160000|2020-12-10 02:42:40|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607568170000|2020-12-10 02:42:50|7697.9|7687.9|7697.6|7687.6|7698.1|7688.1|7697.6|7687.6|4
1607568180000|2020-12-10 02:43:00|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607568200000|2020-12-10 02:43:20|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1607568220000|2020-12-10 02:43:40|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607568230000|2020-12-10 02:43:50|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|2
1607568240000|2020-12-10 02:44:00|7697.1|7687.1|7697.1|7687.1|7697.6|7687.6|7697.1|7687.1|5
1607568250000|2020-12-10 02:44:10|7696.6|7686.6|7696.9|7686.9|7697.1|7687.1|7696.6|7686.6|3
1607568270000|2020-12-10 02:44:30|7697.1|7687.1|7696.8|7686.8|7697.1|7687.1|7696.8|7686.8|3
1607568290000|2020-12-10 02:44:50|7696.6|7686.6|7697.1|7687.1|7697.3|7687.3|7696.6|7686.6|4
1607568300000|2020-12-10 02:45:00|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|7697.3|7687.3|1
1607568310000|2020-12-10 02:45:10|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|1
1607568320000|2020-12-10 02:45:20|7697.3|7687.3|7697.4|7687.4|7697.4|7687.4|7697.3|7687.3|2
1607568340000|2020-12-10 02:45:40|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607568350000|2020-12-10 02:45:50|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|1
1607568360000|2020-12-10 02:46:00|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|5
1607568370000|2020-12-10 02:46:10|7697.4|7687.4|7696.9|7686.9|7697.4|7687.4|7696.9|7686.9|3
1607568380000|2020-12-10 02:46:20|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|7697.4|7687.4|1
1607568390000|2020-12-10 02:46:30|7697.9|7687.9|7697.4|7687.4|7698.1|7688.1|7697.4|7687.4|5
1607568400000|2020-12-10 02:46:40|7697.6|7687.6|7697.9|7687.9|7697.9|7687.9|7697.6|7687.6|2
1607568420000|2020-12-10 02:47:00|7697.6|7687.6|7697.4|7687.4|7697.6|7687.6|7697.1|7687.1|4
1607568430000|2020-12-10 02:47:10|7697.6|7687.6|7697.4|7687.4|7697.9|7687.9|7697.4|7687.4|4
1607568440000|2020-12-10 02:47:20|7697.1|7687.1|7697.6|7687.6|7697.6|7687.6|7697.1|7687.1|3
1607568450000|2020-12-10 02:47:30|7697.4|7687.4|7697.5|7687.5|7698.1|7688.1|7697.4|7687.4|7
1607568460000|2020-12-10 02:47:40|7697.6|7687.6|7697.6|7687.6|7697.9|7687.9|7697.4|7687.4|7
1607568470000|2020-12-10 02:47:50|7697.9|7687.9|7698.4|7688.4|7699.1|7689.1|7697.9|7687.9|10
1607568480000|2020-12-10 02:48:00|7698.6|7688.6|7699.1|7689.1|7699.1|7689.1|7698.4|7688.4|4
1607568490000|2020-12-10 02:48:10|7699.3|7689.3|7699.6|7689.6|7699.6|7689.6|7699.3|7689.3|2
1607568510000|2020-12-10 02:48:30|7699.4|7689.4|7698.6|7688.6|7699.4|7689.4|7698.6|7688.6|3
1607568520000|2020-12-10 02:48:40|7698.9|7688.9|7698.6|7688.6|7698.9|7688.9|7698.6|7688.6|2
1607568530000|2020-12-10 02:48:50|7698.9|7688.9|7699.4|7689.4|7699.4|7689.4|7698.9|7688.9|2
1607568540000|2020-12-10 02:49:00|7699.6|7689.6|7700.6|7690.6|7700.6|7690.6|7699.6|7689.6|3
1607568550000|2020-12-10 02:49:10|7700.9|7690.9|7701.1|7691.1|7701.1|7691.1|7700.6|7690.6|4
1607568560000|2020-12-10 02:49:20|7701.4|7691.4|7702.1|7692.1|7702.1|7692.1|7701.4|7691.4|3
1607568570000|2020-12-10 02:49:30|7701.9|7691.9|7701.9|7691.9|7701.9|7691.9|7701.6|7691.6|3
1607568580000|2020-12-10 02:49:40|7702|7692|7702|7692|7702.5|7692.5|7702|7692|4
1607568590000|2020-12-10 02:49:50|7702.1|7692.1|7701.9|7691.9|7702.3|7692.3|7701.9|7691.9|3
1607568600000|2020-12-10 02:50:00|7702.1|7692.1|7701|7691|7702.5|7692.5|7701|7691|6
1607568610000|2020-12-10 02:50:10|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|7700.9|7690.9|1
1607568620000|2020-12-10 02:50:20|7700.6|7690.6|7700.9|7690.9|7700.9|7690.9|7700.6|7690.6|2
1607568630000|2020-12-10 02:50:30|7701.1|7691.1|7701.9|7691.9|7701.9|7691.9|7701.1|7691.1|4
1607568640000|2020-12-10 02:50:40|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1607568650000|2020-12-10 02:50:50|7701.8|7691.8|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|6
1607568670000|2020-12-10 02:51:10|7701.8|7691.8|7701.8|7691.8|7702.1|7692.1|7701.8|7691.8|4
1607568680000|2020-12-10 02:51:20|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.9|7691.9|2
1607568690000|2020-12-10 02:51:30|7701.9|7691.9|7701.6|7691.6|7701.9|7691.9|7701.5|7691.5|4
1607568700000|2020-12-10 02:51:40|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|1
1607568720000|2020-12-10 02:52:00|7701.1|7691.1|7700.9|7690.9|7701.1|7691.1|7700.9|7690.9|4
1607568730000|2020-12-10 02:52:10|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607568750000|2020-12-10 02:52:30|7700.9|7690.9|7700.4|7690.4|7700.9|7690.9|7699.9|7689.9|6
1607568760000|2020-12-10 02:52:40|7700.6|7690.6|7701.1|7691.1|7701.1|7691.1|7700.6|7690.6|3
1607568780000|2020-12-10 02:53:00|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|7701.4|7691.4|1
1607568800000|2020-12-10 02:53:20|7701.6|7691.6|7701.9|7691.9|7702.4|7692.4|7701.6|7691.6|8
1607568810000|2020-12-10 02:53:30|7702.1|7692.1|7702.5|7692.5|7702.6|7692.6|7702.1|7692.1|4
1607568850000|2020-12-10 02:54:10|7702.6|7692.6|7701.6|7691.6|7702.6|7692.6|7701.6|7691.6|4
1607568860000|2020-12-10 02:54:20|7701.4|7691.4|7700.6|7690.6|7701.4|7691.4|7700.6|7690.6|3
1607568870000|2020-12-10 02:54:30|7700.3|7690.3|7700.6|7690.6|7700.6|7690.6|7700.3|7690.3|2
1607568880000|2020-12-10 02:54:40|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7699.9|7689.9|3
1607568890000|2020-12-10 02:54:50|7700.5|7690.5|7700.6|7690.6|7700.6|7690.6|7700.5|7690.5|2
1607568910000|2020-12-10 02:55:10|7700.1|7690.1|7699.1|7689.1|7700.1|7690.1|7698.6|7688.6|11
1607568920000|2020-12-10 02:55:20|7699|7689|7699.4|7689.4|7700.9|7690.9|7698.1|7688.1|15
1607568930000|2020-12-10 02:55:30|7698.9|7688.9|7699.5|7689.5|7699.5|7689.5|7698.4|7688.4|6
1607568940000|2020-12-10 02:55:40|7699.6|7689.6|7700.4|7690.4|7700.4|7690.4|7699.6|7689.6|4
1607568950000|2020-12-10 02:55:50|7700.1|7690.1|7704.1|7694.1|7704.1|7694.1|7700.1|7690.1|10
1607568980000|2020-12-10 02:56:20|7704.4|7694.4|7705.4|7695.4|7705.4|7695.4|7704.4|7694.4|7
1607569000000|2020-12-10 02:56:40|7705.5|7695.5|7705.6|7695.6|7705.6|7695.6|7705.5|7695.5|2
1607569010000|2020-12-10 02:56:50|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|2
1607569020000|2020-12-10 02:57:00|7704.9|7694.9|7704.4|7694.4|7704.9|7694.9|7704.4|7694.4|4
1607569030000|2020-12-10 02:57:10|7704.1|7694.1|7703.1|7693.1|7704.4|7694.4|7703.1|7693.1|5
1607569040000|2020-12-10 02:57:20|7703.3|7693.3|7704.1|7694.1|7704.1|7694.1|7703.3|7693.3|2
1607569050000|2020-12-10 02:57:30|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|2
1607569060000|2020-12-10 02:57:40|7703.1|7693.1|7701.1|7691.1|7703.1|7693.1|7701.1|7691.1|2
1607569110000|2020-12-10 02:58:30|7701.4|7691.4|7701.1|7691.1|7701.6|7691.6|7701.1|7691.1|4
1607569120000|2020-12-10 02:58:40|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.6|7690.6|2
1607569130000|2020-12-10 02:58:50|7700.1|7690.1|7700.1|7690.1|7700.4|7690.4|7699.6|7689.6|6
1607569150000|2020-12-10 02:59:10|7699.9|7689.9|7698.4|7688.4|7699.9|7689.9|7698.3|7688.3|5
1607569160000|2020-12-10 02:59:20|7698.3|7688.3|7697.9|7687.9|7698.3|7688.3|7696.9|7686.9|8
1607569170000|2020-12-10 02:59:30|7698.1|7688.1|7697.4|7687.4|7698.1|7688.1|7697.4|7687.4|5
1607569190000|2020-12-10 02:59:50|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|3
1607569200000|2020-12-10 03:00:00|7698.6|7688.6|7699.4|7689.4|7699.9|7689.9|7698.6|7688.6|11
1607569210000|2020-12-10 03:00:10|7699.1|7689.1|7698.9|7688.9|7699.4|7689.4|7698.6|7688.6|8
1607569220000|2020-12-10 03:00:20|7698.6|7688.6|7697.5|7687.5|7698.6|7688.6|7697.5|7687.5|6
1607569240000|2020-12-10 03:00:40|7697.8|7687.8|7697.6|7687.6|7698.1|7688.1|7697.4|7687.4|5
1607569250000|2020-12-10 03:00:50|7697.4|7687.4|7696.1|7686.1|7697.4|7687.4|7695.9|7685.9|5
1607569260000|2020-12-10 03:01:00|7696.4|7686.4|7697.1|7687.1|7697.1|7687.1|7696.4|7686.4|3
1607569270000|2020-12-10 03:01:10|7696.9|7686.9|7696.9|7686.9|7697.1|7687.1|7696.9|7686.9|3
1607569280000|2020-12-10 03:01:20|7696.6|7686.6|7696.1|7686.1|7696.6|7686.6|7696.1|7686.1|3
1607569290000|2020-12-10 03:01:30|7696.4|7686.4|7695.9|7685.9|7696.4|7686.4|7695.9|7685.9|3
1607569300000|2020-12-10 03:01:40|7695.6|7685.6|7695.4|7685.4|7695.6|7685.6|7695.4|7685.4|4
1607569310000|2020-12-10 03:01:50|7694.9|7684.9|7695.4|7685.4|7695.4|7685.4|7694.6|7684.6|5
1607569420000|2020-12-10 03:03:40|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|7695.6|7685.6|1
1607569430000|2020-12-10 03:03:50|7695.4|7685.4|7695.1|7685.1|7695.4|7685.4|7695.1|7685.1|2
1607569440000|2020-12-10 03:04:00|7695.6|7685.6|7696.1|7686.1|7696.1|7686.1|7695.6|7685.6|2
1607569450000|2020-12-10 03:04:10|7695.9|7685.9|7696.1|7686.1|7696.1|7686.1|7695.9|7685.9|3
1607569460000|2020-12-10 03:04:20|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|2
1607569470000|2020-12-10 03:04:30|7696.5|7686.5|7696.3|7686.3|7696.5|7686.5|7696.3|7686.3|2
1607569490000|2020-12-10 03:04:50|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|7696.4|7686.4|1
1607569500000|2020-12-10 03:05:00|7696.8|7686.8|7697.6|7687.6|7697.6|7687.6|7696.8|7686.8|4
1607569510000|2020-12-10 03:05:10|7697.9|7687.9|7698.4|7688.4|7698.4|7688.4|7697.9|7687.9|2
1607569520000|2020-12-10 03:05:20|7698.6|7688.6|7699.3|7689.3|7699.3|7689.3|7698.6|7688.6|3
1607569560000|2020-12-10 03:06:00|7699.1|7689.1|7698.6|7688.6|7699.1|7689.1|7698.6|7688.6|2
1607569570000|2020-12-10 03:06:10|7698.4|7688.4|7698.1|7688.1|7698.4|7688.4|7698.1|7688.1|6
1607569580000|2020-12-10 03:06:20|7697.9|7687.9|7697.6|7687.6|7697.9|7687.9|7697.6|7687.6|2
1607569590000|2020-12-10 03:06:30|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|2
1607569600000|2020-12-10 03:06:40|7697.4|7687.4|7697.4|7687.4|7697.6|7687.6|7697.4|7687.4|3
1607569620000|2020-12-10 03:07:00|7696.9|7686.9|7697.6|7687.6|7697.8|7687.8|7696.4|7686.4|6
1607569630000|2020-12-10 03:07:10|7697.4|7687.4|7697.6|7687.6|7698.6|7688.6|7697.3|7687.3|8
1607569640000|2020-12-10 03:07:20|7697.9|7687.9|7697.4|7687.4|7698.1|7688.1|7697.4|7687.4|7
1607569650000|2020-12-10 03:07:30|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|3
1607569660000|2020-12-10 03:07:40|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|1
1607569670000|2020-12-10 03:07:50|7699.1|7689.1|7701.5|7691.5|7701.5|7691.5|7699.1|7689.1|4
1607569680000|2020-12-10 03:08:00|7701.8|7691.8|7702|7692|7702|7692|7701.8|7691.8|2
1607569690000|2020-12-10 03:08:10|7701.9|7691.9|7702.4|7692.4|7702.4|7692.4|7701.9|7691.9|3
1607569700000|2020-12-10 03:08:20|7702.6|7692.6|7702.6|7692.6|7703.4|7693.4|7702.6|7692.6|8
1607569710000|2020-12-10 03:08:30|7703.6|7693.6|7702.3|7692.3|7703.6|7693.6|7702.3|7692.3|8
1607569720000|2020-12-10 03:08:40|7702.1|7692.1|7702.6|7692.6|7702.6|7692.6|7701.9|7691.9|6
1607569730000|2020-12-10 03:08:50|7702.5|7692.5|7702.1|7692.1|7702.5|7692.5|7702.1|7692.1|3
1607569740000|2020-12-10 03:09:00|7701.9|7691.9|7702.1|7692.1|7702.4|7692.4|7701.9|7691.9|4
1607569750000|2020-12-10 03:09:10|7702.4|7692.4|7703.9|7693.9|7703.9|7693.9|7702.4|7692.4|3
1607569760000|2020-12-10 03:09:20|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607569770000|2020-12-10 03:09:30|7704.4|7694.4|7704.1|7694.1|7706.1|7696.1|7704.1|7694.1|6
1607569780000|2020-12-10 03:09:40|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|3
1607569790000|2020-12-10 03:09:50|7704.4|7694.4|7705.3|7695.3|7705.3|7695.3|7704.4|7694.4|3
1607569800000|2020-12-10 03:10:00|7705.5|7695.5|7704.4|7694.4|7705.9|7695.9|7704.4|7694.4|6
1607569810000|2020-12-10 03:10:10|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607569830000|2020-12-10 03:10:30|7703.5|7693.5|7703.3|7693.3|7703.5|7693.5|7703.3|7693.3|2
1607569840000|2020-12-10 03:10:40|7703.5|7693.5|7702.5|7692.5|7703.5|7693.5|7702.5|7692.5|5
1607569850000|2020-12-10 03:10:50|7702.6|7692.6|7702.6|7692.6|7702.9|7692.9|7702.4|7692.4|5
1607569870000|2020-12-10 03:11:10|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|7702.4|7692.4|1
1607569880000|2020-12-10 03:11:20|7702.1|7692.1|7702.4|7692.4|7702.4|7692.4|7702.1|7692.1|2
1607569890000|2020-12-10 03:11:30|7702.1|7692.1|7702.5|7692.5|7702.5|7692.5|7702.1|7692.1|3
1607569910000|2020-12-10 03:11:50|7702.6|7692.6|7704.6|7694.6|7704.6|7694.6|7702.6|7692.6|3
1607569940000|2020-12-10 03:12:20|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1607569960000|2020-12-10 03:12:40|7704.9|7694.9|7704.6|7694.6|7704.9|7694.9|7704.6|7694.6|2
1607569970000|2020-12-10 03:12:50|7704.9|7694.9|7707.1|7697.1|7707.1|7697.1|7704.9|7694.9|5
1607569980000|2020-12-10 03:13:00|7707.4|7697.4|7708.3|7698.3|7708.4|7698.4|7707.4|7697.4|4
1607569990000|2020-12-10 03:13:10|7708.1|7698.1|7707.4|7697.4|7708.1|7698.1|7707.4|7697.4|3
1607570000000|2020-12-10 03:13:20|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607570010000|2020-12-10 03:13:30|7706.1|7696.1|7705.9|7695.9|7706.4|7696.4|7705.9|7695.9|4
1607570020000|2020-12-10 03:13:40|7705.6|7695.6|7705.1|7695.1|7705.6|7695.6|7705.1|7695.1|3
1607570030000|2020-12-10 03:13:50|7705.4|7695.4|7705.1|7695.1|7705.4|7695.4|7705.1|7695.1|2
1607570040000|2020-12-10 03:14:00|7705|7695|7704.3|7694.3|7705|7695|7704.3|7694.3|3
1607570050000|2020-12-10 03:14:10|7704.4|7694.4|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|5
1607570060000|2020-12-10 03:14:20|7703.9|7693.9|7703.4|7693.4|7703.9|7693.9|7703.4|7693.4|5
1607570070000|2020-12-10 03:14:30|7703.6|7693.6|7704.8|7694.8|7704.8|7694.8|7703.6|7693.6|4
1607570080000|2020-12-10 03:14:40|7704.6|7694.6|7703.6|7693.6|7704.6|7694.6|7703.4|7693.4|5
1607570090000|2020-12-10 03:14:50|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|4
1607570100000|2020-12-10 03:15:00|7704.6|7694.6|7705.4|7695.4|7705.4|7695.4|7704.6|7694.6|3
1607570110000|2020-12-10 03:15:10|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607570120000|2020-12-10 03:15:20|7705.6|7695.6|7705.3|7695.3|7705.6|7695.6|7705.1|7695.1|3
1607570130000|2020-12-10 03:15:30|7705.5|7695.5|7706|7696|7706.3|7696.3|7705.5|7695.5|5
1607570140000|2020-12-10 03:15:40|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|1
1607570150000|2020-12-10 03:15:50|7705.6|7695.6|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|4
1607570170000|2020-12-10 03:16:10|7706.3|7696.3|7705.9|7695.9|7706.3|7696.3|7705.9|7695.9|3
1607570180000|2020-12-10 03:16:20|7705.6|7695.6|7704.9|7694.9|7705.6|7695.6|7704.6|7694.6|5
1607570190000|2020-12-10 03:16:30|7705.1|7695.1|7705.4|7695.4|7705.4|7695.4|7705.1|7695.1|2
1607570200000|2020-12-10 03:16:40|7705.5|7695.5|7705.6|7695.6|7705.6|7695.6|7705.5|7695.5|2
1607570210000|2020-12-10 03:16:50|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|2
1607570220000|2020-12-10 03:17:00|7705.4|7695.4|7704.6|7694.6|7705.4|7695.4|7704.6|7694.6|3
1607570240000|2020-12-10 03:17:20|7705.1|7695.1|7705.6|7695.6|7705.9|7695.9|7705.1|7695.1|6
1607570250000|2020-12-10 03:17:30|7705.4|7695.4|7704.9|7694.9|7705.4|7695.4|7704.9|7694.9|3
1607570270000|2020-12-10 03:17:50|7704.6|7694.6|7703.1|7693.1|7704.6|7694.6|7703.1|7693.1|5
1607570280000|2020-12-10 03:18:00|7702.9|7692.9|7701.6|7691.6|7702.9|7692.9|7701.4|7691.4|9
1607570290000|2020-12-10 03:18:10|7701.9|7691.9|7701.9|7691.9|7702.1|7692.1|7701.1|7691.1|8
1607570300000|2020-12-10 03:18:20|7702|7692|7701.6|7691.6|7702|7692|7701.6|7691.6|3
1607570310000|2020-12-10 03:18:30|7701.9|7691.9|7702.4|7692.4|7702.4|7692.4|7701.6|7691.6|7
1607570320000|2020-12-10 03:18:40|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|7702.6|7692.6|1
1607570330000|2020-12-10 03:18:50|7703.1|7693.1|7703.9|7693.9|7703.9|7693.9|7703.1|7693.1|2
1607570340000|2020-12-10 03:19:00|7703.6|7693.6|7703.1|7693.1|7703.8|7693.8|7703.1|7693.1|10
1607570350000|2020-12-10 03:19:10|7703.4|7693.4|7703.8|7693.8|7704.1|7694.1|7703.4|7693.4|7
1607570360000|2020-12-10 03:19:20|7703.4|7693.4|7702.5|7692.5|7703.6|7693.6|7702.5|7692.5|9
1607570370000|2020-12-10 03:19:30|7702.6|7692.6|7704.4|7694.4|7704.4|7694.4|7702.6|7692.6|5
1607570380000|2020-12-10 03:19:40|7704.6|7694.6|7704.3|7694.3|7704.6|7694.6|7704.3|7694.3|2
1607570400000|2020-12-10 03:20:00|7704.5|7694.5|7704.5|7694.5|7704.9|7694.9|7704.5|7694.5|5
1607570410000|2020-12-10 03:20:10|7704.6|7694.6|7705.3|7695.3|7705.5|7695.5|7704.6|7694.6|8
1607570420000|2020-12-10 03:20:20|7705.1|7695.1|7704.8|7694.8|7705.1|7695.1|7704.6|7694.6|4
1607570430000|2020-12-10 03:20:30|7704.6|7694.6|7704.5|7694.5|7704.6|7694.6|7704.5|7694.5|2
1607570440000|2020-12-10 03:20:40|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607570460000|2020-12-10 03:21:00|7704.4|7694.4|7704.1|7694.1|7704.6|7694.6|7703.9|7693.9|6
1607570470000|2020-12-10 03:21:10|7704.4|7694.4|7704.1|7694.1|7704.6|7694.6|7703.9|7693.9|6
1607570480000|2020-12-10 03:21:20|7703.9|7693.9|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|3
1607570490000|2020-12-10 03:21:30|7704.1|7694.1|7704.6|7694.6|7704.6|7694.6|7704.1|7694.1|3
1607570510000|2020-12-10 03:21:50|7704.9|7694.9|7705.9|7695.9|7705.9|7695.9|7704.6|7694.6|5
1607570520000|2020-12-10 03:22:00|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1607570530000|2020-12-10 03:22:10|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.6|7695.6|3
1607570540000|2020-12-10 03:22:20|7706.1|7696.1|7706.4|7696.4|7706.4|7696.4|7705.6|7695.6|3
1607570550000|2020-12-10 03:22:30|7706.6|7696.6|7706.4|7696.4|7707.1|7697.1|7706.4|7696.4|9
1607570560000|2020-12-10 03:22:40|7706.1|7696.1|7706.9|7696.9|7706.9|7696.9|7706.1|7696.1|4
1607570570000|2020-12-10 03:22:50|7707.1|7697.1|7706.9|7696.9|7707.1|7697.1|7706.9|7696.9|2
1607570580000|2020-12-10 03:23:00|7706.6|7696.6|7706.4|7696.4|7706.6|7696.6|7706.4|7696.4|2
1607570590000|2020-12-10 03:23:10|7706.6|7696.6|7707.1|7697.1|7707.1|7697.1|7706.6|7696.6|5
1607570600000|2020-12-10 03:23:20|7706.9|7696.9|7706.6|7696.6|7706.9|7696.9|7706.6|7696.6|2
1607570610000|2020-12-10 03:23:30|7706.4|7696.4|7706.1|7696.1|7706.4|7696.4|7705.6|7695.6|4
1607570620000|2020-12-10 03:23:40|7705.9|7695.9|7705.4|7695.4|7705.9|7695.9|7705.1|7695.1|5
1607570640000|2020-12-10 03:24:00|7705.1|7695.1|7704.9|7694.9|7705.1|7695.1|7704.6|7694.6|3
1607570650000|2020-12-10 03:24:10|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|8
1607570660000|2020-12-10 03:24:20|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|2
1607570670000|2020-12-10 03:24:30|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|2
1607570680000|2020-12-10 03:24:40|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|2
1607570710000|2020-12-10 03:25:10|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|2
1607570720000|2020-12-10 03:25:20|7704.4|7694.4|7704.1|7694.1|7704.4|7694.4|7704.1|7694.1|2
1607570730000|2020-12-10 03:25:30|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|2
1607570740000|2020-12-10 03:25:40|7703.9|7693.9|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|5
1607570750000|2020-12-10 03:25:50|7704.1|7694.1|7705|7695|7705|7695|7704.1|7694.1|5
1607570770000|2020-12-10 03:26:10|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607570790000|2020-12-10 03:26:30|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|3
1607570810000|2020-12-10 03:26:50|7704.4|7694.4|7703.9|7693.9|7704.4|7694.4|7703.9|7693.9|3
1607570820000|2020-12-10 03:27:00|7703.6|7693.6|7702.6|7692.6|7703.6|7693.6|7702.4|7692.4|6
1607570830000|2020-12-10 03:27:10|7702.4|7692.4|7701.1|7691.1|7702.4|7692.4|7700.9|7690.9|8
1607570840000|2020-12-10 03:27:20|7701.4|7691.4|7702.6|7692.6|7702.6|7692.6|7701.1|7691.1|9
1607570850000|2020-12-10 03:27:30|7702.4|7692.4|7701.1|7691.1|7702.4|7692.4|7701.1|7691.1|9
1607570860000|2020-12-10 03:27:40|7701.4|7691.4|7701.8|7691.8|7701.8|7691.8|7701.4|7691.4|3
1607570870000|2020-12-10 03:27:50|7702.1|7692.1|7701.6|7691.6|7702.3|7692.3|7701.6|7691.6|5
1607570880000|2020-12-10 03:28:00|7701.4|7691.4|7700.8|7690.8|7701.4|7691.4|7700.8|7690.8|3
1607570890000|2020-12-10 03:28:10|7700.9|7690.9|7700.6|7690.6|7700.9|7690.9|7700.4|7690.4|4
1607570900000|2020-12-10 03:28:20|7700.4|7690.4|7699.9|7689.9|7700.6|7690.6|7699.6|7689.6|6
1607570910000|2020-12-10 03:28:30|7699.6|7689.6|7699.6|7689.6|7700.4|7690.4|7699.3|7689.3|7
1607570920000|2020-12-10 03:28:40|7699.4|7689.4|7699.1|7689.1|7699.4|7689.4|7698.6|7688.6|7
1607570930000|2020-12-10 03:28:50|7699.3|7689.3|7698.6|7688.6|7699.3|7689.3|7698.6|7688.6|4
1607570940000|2020-12-10 03:29:00|7698.9|7688.9|7698.9|7688.9|7699.4|7689.4|7698.6|7688.6|10
1607570950000|2020-12-10 03:29:10|7699.1|7689.1|7698.9|7688.9|7699.4|7689.4|7698.9|7688.9|4
1607570960000|2020-12-10 03:29:20|7699.1|7689.1|7700.4|7690.4|7700.4|7690.4|7698.8|7688.8|7
1607570970000|2020-12-10 03:29:30|7700.6|7690.6|7700.4|7690.4|7700.9|7690.9|7700.4|7690.4|7
1607570980000|2020-12-10 03:29:40|7700.6|7690.6|7700.8|7690.8|7701.1|7691.1|7700.6|7690.6|7
1607570990000|2020-12-10 03:29:50|7700.6|7690.6|7700.4|7690.4|7700.6|7690.6|7699.9|7689.9|7
1607571000000|2020-12-10 03:30:00|7700.1|7690.1|7699.4|7689.4|7700.1|7690.1|7699.4|7689.4|5
1607571020000|2020-12-10 03:30:20|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607571030000|2020-12-10 03:30:30|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|1
1607571060000|2020-12-10 03:31:00|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607571070000|2020-12-10 03:31:10|7699.5|7689.5|7699.8|7689.8|7699.8|7689.8|7699.5|7689.5|2
1607571080000|2020-12-10 03:31:20|7700|7690|7700.4|7690.4|7700.4|7690.4|7700|7690|3
1607571090000|2020-12-10 03:31:30|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|7700.1|7690.1|1
1607571110000|2020-12-10 03:31:50|7699.9|7689.9|7700.1|7690.1|7700.1|7690.1|7699.8|7689.8|4
1607571120000|2020-12-10 03:32:00|7699.9|7689.9|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|3
1607571150000|2020-12-10 03:32:30|7699.5|7689.5|7699.5|7689.5|7699.6|7689.6|7699.5|7689.5|3
1607571170000|2020-12-10 03:32:50|7699.6|7689.6|7699.4|7689.4|7699.6|7689.6|7699.4|7689.4|2
1607571220000|2020-12-10 03:33:40|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607571230000|2020-12-10 03:33:50|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607571260000|2020-12-10 03:34:20|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607571270000|2020-12-10 03:34:30|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607571410000|2020-12-10 03:36:50|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|1
1607571460000|2020-12-10 03:37:40|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607571480000|2020-12-10 03:38:00|7699.5|7689.5|7699.4|7689.4|7699.5|7689.5|7699.4|7689.4|2
1607571490000|2020-12-10 03:38:10|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|1
1607571520000|2020-12-10 03:38:40|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607571540000|2020-12-10 03:39:00|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|3
1607571580000|2020-12-10 03:39:40|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|7699.5|7689.5|1
1607571600000|2020-12-10 03:40:00|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607571610000|2020-12-10 03:40:10|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1607571660000|2020-12-10 03:41:00|7699.1|7689.1|7698.4|7688.4|7699.1|7689.1|7698.4|7688.4|2
1607571670000|2020-12-10 03:41:10|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|1
1607571680000|2020-12-10 03:41:20|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|7698.6|7688.6|1
1607571700000|2020-12-10 03:41:40|7699.1|7689.1|7699.5|7689.5|7699.5|7689.5|7699.1|7689.1|2
1607571740000|2020-12-10 03:42:20|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|1
1607571750000|2020-12-10 03:42:30|7700|7690|7700.4|7690.4|7700.4|7690.4|7700|7690|2
1607571780000|2020-12-10 03:43:00|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607571800000|2020-12-10 03:43:20|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|7701.1|7691.1|1
1607571810000|2020-12-10 03:43:30|7700.9|7690.9|7700.9|7690.9|7701.4|7691.4|7700.9|7690.9|5
1607571830000|2020-12-10 03:43:50|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|7700.6|7690.6|1
1607571840000|2020-12-10 03:44:00|7700.4|7690.4|7700.1|7690.1|7700.4|7690.4|7700.1|7690.1|2
1607571850000|2020-12-10 03:44:10|7700.4|7690.4|7700.5|7690.5|7700.5|7690.5|7700.4|7690.4|2
1607571860000|2020-12-10 03:44:20|7700.3|7690.3|7700.3|7690.3|7700.3|7690.3|7700.3|7690.3|1
1607571880000|2020-12-10 03:44:40|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|7700.4|7690.4|1
1607571930000|2020-12-10 03:45:30|7700.1|7690.1|7699.4|7689.4|7700.1|7690.1|7699.4|7689.4|2
1607571940000|2020-12-10 03:45:40|7699.6|7689.6|7699.9|7689.9|7699.9|7689.9|7699.6|7689.6|2
1607571960000|2020-12-10 03:46:00|7699.6|7689.6|7699.8|7689.8|7699.8|7689.8|7699.6|7689.6|2
1607572020000|2020-12-10 03:47:00|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|7699.9|7689.9|1
1607572070000|2020-12-10 03:47:50|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|7699.6|7689.6|1
1607572110000|2020-12-10 03:48:30|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|7699.8|7689.8|1
1607572130000|2020-12-10 03:48:50|7700|7690|7700.4|7690.4|7700.4|7690.4|7700|7690|2
1607572160000|2020-12-10 03:49:20|7700.1|7690.1|7699.9|7689.9|7700.1|7690.1|7699.9|7689.9|2
1607572170000|2020-12-10 03:49:30|7699.8|7689.8|7699.6|7689.6|7699.8|7689.8|7699.6|7689.6|2
1607572190000|2020-12-10 03:49:50|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607572230000|2020-12-10 03:50:30|7699.1|7689.1|7698.9|7688.9|7699.1|7689.1|7698.9|7688.9|2
1607572280000|2020-12-10 03:51:20|7698.6|7688.6|7698.4|7688.4|7698.6|7688.6|7698.4|7688.4|2
1607572330000|2020-12-10 03:52:10|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|7698.5|7688.5|1
1607572350000|2020-12-10 03:52:30|7699.1|7689.1|7698.4|7688.4|7699.1|7689.1|7698.4|7688.4|2
1607572410000|2020-12-10 03:53:30|7698.1|7688.1|7698|7688|7698.1|7688.1|7698|7688|2
1607572450000|2020-12-10 03:54:10|7697.9|7687.9|7697.4|7687.4|7697.9|7687.9|7697.4|7687.4|3
1607572500000|2020-12-10 03:55:00|7696.9|7686.9|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|3
1607572520000|2020-12-10 03:55:20|7697|7687|7697|7687|7697|7687|7697|7687|1
1607572540000|2020-12-10 03:55:40|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|3
1607572560000|2020-12-10 03:56:00|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|7696.9|7686.9|1
1607572650000|2020-12-10 03:57:30|7697.1|7687.1|7697.1|7687.1|7697.1|7687.1|7696.9|7686.9|3
1607572660000|2020-12-10 03:57:40|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|7697.5|7687.5|1
1607572670000|2020-12-10 03:57:50|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607572700000|2020-12-10 03:58:20|7697.9|7687.9|7698.1|7688.1|7698.1|7688.1|7697.9|7687.9|2
1607572770000|2020-12-10 03:59:30|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|7697.9|7687.9|1
1607572780000|2020-12-10 03:59:40|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|7697.6|7687.6|1
1607572790000|2020-12-10 03:59:50|7697.4|7687.4|7697.6|7687.6|7697.6|7687.6|7697.4|7687.4|2
1607572810000|2020-12-10 04:00:10|7697.4|7687.4|7696.1|7686.1|7697.4|7687.4|7696.1|7686.1|2
1607572840000|2020-12-10 04:00:40|7696.4|7686.4|7696.6|7686.6|7696.6|7686.6|7696.4|7686.4|2
1607572860000|2020-12-10 04:01:00|7696.4|7686.4|7697.4|7687.4|7697.4|7687.4|7696.4|7686.4|6
1607572870000|2020-12-10 04:01:10|7697.6|7687.6|7698.1|7688.1|7698.1|7688.1|7697.6|7687.6|2
1607572890000|2020-12-10 04:01:30|7698.4|7688.4|7698.9|7688.9|7698.9|7688.9|7698.4|7688.4|2
1607572900000|2020-12-10 04:01:40|7699.1|7689.1|7699.4|7689.4|7699.4|7689.4|7699.1|7689.1|2
1607572920000|2020-12-10 04:02:00|7699.5|7689.5|7699.4|7689.4|7699.9|7689.9|7699.4|7689.4|4
1607572970000|2020-12-10 04:02:50|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1607572980000|2020-12-10 04:03:00|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|7698.9|7688.9|1
1607572990000|2020-12-10 04:03:10|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1607573000000|2020-12-10 04:03:20|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607573120000|2020-12-10 04:05:20|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|7699.1|7689.1|1
1607573140000|2020-12-10 04:05:40|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|7699.4|7689.4|1
1607573310000|2020-12-10 04:08:30|7699.6|7689.6|7701.4|7691.4|7701.4|7691.4|7699.6|7689.6|3
1607573320000|2020-12-10 04:08:40|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|7701.6|7691.6|1
1607573340000|2020-12-10 04:09:00|7701.5|7691.5|7701.5|7691.5|7701.5|7691.5|7701.5|7691.5|1
1607573360000|2020-12-10 04:09:20|7701.6|7691.6|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|2
1607573370000|2020-12-10 04:09:30|7701.9|7691.9|7702.1|7692.1|7702.1|7692.1|7701.6|7691.6|4
1607573390000|2020-12-10 04:09:50|7701.9|7691.9|7701.6|7691.6|7701.9|7691.9|7701.6|7691.6|2
1607573400000|2020-12-10 04:10:00|7701.5|7691.5|7702.1|7692.1|7702.1|7692.1|7701.5|7691.5|3
1607573420000|2020-12-10 04:10:20|7702.4|7692.4|7703.4|7693.4|7704.6|7694.6|7702.4|7692.4|6
1607573440000|2020-12-10 04:10:40|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607573470000|2020-12-10 04:11:10|7703.5|7693.5|7704.5|7694.5|7704.5|7694.5|7703.5|7693.5|3
1607573500000|2020-12-10 04:11:40|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607573520000|2020-12-10 04:12:00|7704.1|7694.1|7703.6|7693.6|7704.1|7694.1|7703.6|7693.6|3
1607573540000|2020-12-10 04:12:20|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607573590000|2020-12-10 04:13:10|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607573600000|2020-12-10 04:13:20|7703.1|7693.1|7703.4|7693.4|7703.4|7693.4|7703.1|7693.1|2
1607573610000|2020-12-10 04:13:30|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607573640000|2020-12-10 04:14:00|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.6|7692.6|3
1607573680000|2020-12-10 04:14:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607573740000|2020-12-10 04:15:40|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1607573750000|2020-12-10 04:15:50|7703|7693|7703|7693|7703|7693|7703|7693|1
1607573770000|2020-12-10 04:16:10|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|1
1607573800000|2020-12-10 04:16:40|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1607573810000|2020-12-10 04:16:50|7703.4|7693.4|7704.1|7694.1|7704.1|7694.1|7703.4|7693.4|2
1607573840000|2020-12-10 04:17:20|7704.4|7694.4|7705|7695|7705|7695|7704.4|7694.4|3
1607573860000|2020-12-10 04:17:40|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607573890000|2020-12-10 04:18:10|7704.9|7694.9|7705.1|7695.1|7705.1|7695.1|7704.9|7694.9|2
1607573910000|2020-12-10 04:18:30|7704.8|7694.8|7704.8|7694.8|7704.8|7694.8|7704.8|7694.8|1
1607573920000|2020-12-10 04:18:40|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|1
1607573930000|2020-12-10 04:18:50|7705.5|7695.5|7705.4|7695.4|7705.5|7695.5|7705.4|7695.4|2
1607574070000|2020-12-10 04:21:10|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607574090000|2020-12-10 04:21:30|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607574110000|2020-12-10 04:21:50|7705.6|7695.6|7705.9|7695.9|7705.9|7695.9|7705.6|7695.6|2
1607574140000|2020-12-10 04:22:20|7706.1|7696.1|7706.3|7696.3|7706.3|7696.3|7706.1|7696.1|2
1607574150000|2020-12-10 04:22:30|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607574210000|2020-12-10 04:23:30|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|3
1607574240000|2020-12-10 04:24:00|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607574340000|2020-12-10 04:25:40|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1607574350000|2020-12-10 04:25:50|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607574360000|2020-12-10 04:26:00|7704.3|7694.3|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|3
1607574380000|2020-12-10 04:26:20|7703.9|7693.9|7704.1|7694.1|7704.1|7694.1|7703.9|7693.9|2
1607574400000|2020-12-10 04:26:40|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607574530000|2020-12-10 04:28:50|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.9|7693.9|2
1607574540000|2020-12-10 04:29:00|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607574580000|2020-12-10 04:29:40|7704.5|7694.5|7705.6|7695.6|7705.6|7695.6|7704.5|7694.5|3
1607574600000|2020-12-10 04:30:00|7705.9|7695.9|7706.4|7696.4|7706.4|7696.4|7705.9|7695.9|2
1607574630000|2020-12-10 04:30:30|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607574640000|2020-12-10 04:30:40|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607574650000|2020-12-10 04:30:50|7705.6|7695.6|7705.4|7695.4|7705.6|7695.6|7705.4|7695.4|2
1607574660000|2020-12-10 04:31:00|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607574720000|2020-12-10 04:32:00|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607574730000|2020-12-10 04:32:10|7705.1|7695.1|7705.3|7695.3|7705.3|7695.3|7705.1|7695.1|2
1607574790000|2020-12-10 04:33:10|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607574800000|2020-12-10 04:33:20|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607574850000|2020-12-10 04:34:10|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|2
1607574860000|2020-12-10 04:34:20|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607574870000|2020-12-10 04:34:30|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607574880000|2020-12-10 04:34:40|7704.3|7694.3|7703.9|7693.9|7704.3|7694.3|7703.9|7693.9|2
1607574890000|2020-12-10 04:34:50|7704.1|7694.1|7704.4|7694.4|7704.4|7694.4|7704.1|7694.1|2
1607574900000|2020-12-10 04:35:00|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|7704.6|7694.6|1
1607574980000|2020-12-10 04:36:20|7704.9|7694.9|7705.3|7695.3|7705.3|7695.3|7704.9|7694.9|2
1607575000000|2020-12-10 04:36:40|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607575160000|2020-12-10 04:39:20|7705|7695|7705|7695|7705|7695|7705|7695|1
1607575220000|2020-12-10 04:40:20|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607575250000|2020-12-10 04:40:50|7704.6|7694.6|7704.1|7694.1|7704.6|7694.6|7704.1|7694.1|2
1607575300000|2020-12-10 04:41:40|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|1
1607575470000|2020-12-10 04:44:30|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607575560000|2020-12-10 04:46:00|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7703.6|7693.6|2
1607575570000|2020-12-10 04:46:10|7703.4|7693.4|7703.1|7693.1|7703.4|7693.4|7703.1|7693.1|2
1607575620000|2020-12-10 04:47:00|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|7703.4|7693.4|1
1607575670000|2020-12-10 04:47:50|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607575690000|2020-12-10 04:48:10|7702.6|7692.6|7702.8|7692.8|7702.8|7692.8|7702.6|7692.6|2
1607575730000|2020-12-10 04:48:50|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|7702.9|7692.9|1
1607575740000|2020-12-10 04:49:00|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|7703.3|7693.3|1
1607575760000|2020-12-10 04:49:20|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|7703.6|7693.6|1
1607575870000|2020-12-10 04:51:10|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|7703.9|7693.9|1
1607575890000|2020-12-10 04:51:30|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|7704.1|7694.1|1
1607575900000|2020-12-10 04:51:40|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607575910000|2020-12-10 04:51:50|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|7704.3|7694.3|1
1607575930000|2020-12-10 04:52:10|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|7704.4|7694.4|1
1607575940000|2020-12-10 04:52:20|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607575980000|2020-12-10 04:53:00|7705.4|7695.4|7705.6|7695.6|7705.6|7695.6|7705.4|7695.4|2
1607576000000|2020-12-10 04:53:20|7706|7696|7706.3|7696.3|7706.3|7696.3|7706|7696|2
1607576010000|2020-12-10 04:53:30|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607576030000|2020-12-10 04:53:50|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|1
1607576090000|2020-12-10 04:54:50|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1607576100000|2020-12-10 04:55:00|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|7705.4|7695.4|1
1607576160000|2020-12-10 04:56:00|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|1
1607576190000|2020-12-10 04:56:30|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607576260000|2020-12-10 04:57:40|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|1
1607576290000|2020-12-10 04:58:10|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607576320000|2020-12-10 04:58:40|7706.1|7696.1|7706.6|7696.6|7706.6|7696.6|7706.1|7696.1|2
1607576330000|2020-12-10 04:58:50|7707.1|7697.1|7707.3|7697.3|7707.3|7697.3|7707.1|7697.1|2
1607576340000|2020-12-10 04:59:00|7707.6|7697.6|7708.4|7698.4|7708.4|7698.4|7707.6|7697.6|4
1607576360000|2020-12-10 04:59:20|7708.1|7698.1|7707.9|7697.9|7708.1|7698.1|7707.9|7697.9|2
1607576380000|2020-12-10 04:59:40|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607576400000|2020-12-10 05:00:00|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|1
1607576410000|2020-12-10 05:00:10|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607576420000|2020-12-10 05:00:20|7708.4|7698.4|7708.1|7698.1|7708.4|7698.4|7708.1|7698.1|2
1607576440000|2020-12-10 05:00:40|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|7707.9|7697.9|1
1607576460000|2020-12-10 05:01:00|7708.1|7698.1|7709.1|7699.1|7709.1|7699.1|7708.1|7698.1|4
1607576490000|2020-12-10 05:01:30|7709.6|7699.6|7709.9|7699.9|7709.9|7699.9|7709.6|7699.6|2
1607576500000|2020-12-10 05:01:40|7710.1|7700.1|7712.1|7702.1|7712.1|7702.1|7710.1|7700.1|5
1607576510000|2020-12-10 05:01:50|7711.8|7701.8|7711.9|7701.9|7712.1|7702.1|7711.6|7701.6|4
1607576520000|2020-12-10 05:02:00|7711.6|7701.6|7710.6|7700.6|7711.6|7701.6|7710.6|7700.6|4
1607576540000|2020-12-10 05:02:20|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|7710.4|7700.4|1
1607576550000|2020-12-10 05:02:30|7710.1|7700.1|7709.1|7699.1|7710.1|7700.1|7709.1|7699.1|2
1607576580000|2020-12-10 05:03:00|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|7708.9|7698.9|1
1607576620000|2020-12-10 05:03:40|7708.6|7698.6|7708.4|7698.4|7708.6|7698.6|7708.4|7698.4|2
1607576640000|2020-12-10 05:04:00|7707.9|7697.9|7707.8|7697.8|7707.9|7697.9|7707.8|7697.8|2
1607576650000|2020-12-10 05:04:10|7708.1|7698.1|7710.5|7700.5|7710.5|7700.5|7707.9|7697.9|7
1607576660000|2020-12-10 05:04:20|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|7710.1|7700.1|1
1607576670000|2020-12-10 05:04:30|7709.9|7699.9|7708.9|7698.9|7709.9|7699.9|7708.9|7698.9|2
1607576710000|2020-12-10 05:05:10|7708.8|7698.8|7708.5|7698.5|7708.8|7698.8|7708.5|7698.5|2
1607576750000|2020-12-10 05:05:50|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|7708.4|7698.4|1
1607576870000|2020-12-10 05:07:50|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607576920000|2020-12-10 05:08:40|7708.1|7698.1|7708.4|7698.4|7708.4|7698.4|7708.1|7698.1|2
1607576970000|2020-12-10 05:09:30|7708.6|7698.6|7708.9|7698.9|7709.1|7699.1|7708.6|7698.6|4
1607576990000|2020-12-10 05:09:50|7708.8|7698.8|7708.9|7698.9|7708.9|7698.9|7708.5|7698.5|4
1607577030000|2020-12-10 05:10:30|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|7708.6|7698.6|1
1607577040000|2020-12-10 05:10:40|7708.5|7698.5|7707.4|7697.4|7708.5|7698.5|7707.4|7697.4|4
1607577050000|2020-12-10 05:10:50|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607577060000|2020-12-10 05:11:00|7706.9|7696.9|7706.4|7696.4|7706.9|7696.9|7706.1|7696.1|3
1607577070000|2020-12-10 05:11:10|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|1
1607577080000|2020-12-10 05:11:20|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607577090000|2020-12-10 05:11:30|7706.6|7696.6|7706.3|7696.3|7706.6|7696.6|7706.3|7696.3|3
1607577100000|2020-12-10 05:11:40|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|1
1607577120000|2020-12-10 05:12:00|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607577130000|2020-12-10 05:12:10|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|7705.9|7695.9|1
1607577140000|2020-12-10 05:12:20|7705.6|7695.6|7705.4|7695.4|7705.6|7695.6|7705.4|7695.4|2
1607577210000|2020-12-10 05:13:30|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1607577270000|2020-12-10 05:14:30|7705.9|7695.9|7706.1|7696.1|7706.1|7696.1|7705.9|7695.9|2
1607577340000|2020-12-10 05:15:40|7705.9|7695.9|7705.4|7695.4|7705.9|7695.9|7705.4|7695.4|2
1607577350000|2020-12-10 05:15:50|7705.6|7695.6|7706.1|7696.1|7706.1|7696.1|7705.6|7695.6|2
1607577360000|2020-12-10 05:16:00|7706.4|7696.4|7706.9|7696.9|7706.9|7696.9|7706.4|7696.4|2
1607577380000|2020-12-10 05:16:20|7706.6|7696.6|7706.9|7696.9|7706.9|7696.9|7706.6|7696.6|2
1607577410000|2020-12-10 05:16:50|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|7707.1|7697.1|1
1607577640000|2020-12-10 05:20:40|7707.4|7697.4|7707.1|7697.1|7707.4|7697.4|7707.1|7697.1|2
1607577690000|2020-12-10 05:21:30|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|7706.9|7696.9|1
1607577710000|2020-12-10 05:21:50|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|7706.6|7696.6|1
1607577750000|2020-12-10 05:22:30|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|7706.4|7696.4|1
1607577770000|2020-12-10 05:22:50|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|7706.1|7696.1|1
1607577800000|2020-12-10 05:23:20|7706|7696|7705.6|7695.6|7706|7696|7705.1|7695.1|4
1607577840000|2020-12-10 05:24:00|7705.4|7695.4|7704.9|7694.9|7705.4|7695.4|7704.9|7694.9|2
1607577870000|2020-12-10 05:24:30|7704.6|7694.6|7704.9|7694.9|7704.9|7694.9|7704.5|7694.5|4
1607577920000|2020-12-10 05:25:20|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|7705.1|7695.1|1
1607577930000|2020-12-10 05:25:30|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|7704.9|7694.9|1
1607578060000|2020-12-10 05:27:40|7704.8|7694.8|7704.3|7694.3|7704.8|7694.8|7704.3|7694.3|2
1607578080000|2020-12-10 05:28:00|7704.1|7694.1|7703.9|7693.9|7704.1|7694.1|7703.6|7693.6|4
1607578090000|2020-12-10 05:28:10|7703.6|7693.6|7703.9|7693.9|7703.9|7693.9|7702.6|7692.6|6
1607578100000|2020-12-10 05:28:20|7703.4|7693.4|7703.9|7693.9|7703.9|7693.9|7703.1|7693.1|4
1607578120000|2020-12-10 05:28:40|7703.5|7693.5|7702.9|7692.9|7703.5|7693.5|7702.9|7692.9|3
1607578130000|2020-12-10 05:28:50|7702.8|7692.8|7703|7693|7703|7693|7702.8|7692.8|2
1607578140000|2020-12-10 05:29:00|7703.1|7693.1|7702.9|7692.9|7703.1|7693.1|7702.9|7692.9|2
1607578190000|2020-12-10 05:29:50|7703|7693|7703|7693|7703|7693|7703|7693|1
1607578200000|2020-12-10 05:30:00|7703.3|7693.3|7704.5|7694.5|7704.5|7694.5|7703.3|7693.3|2
1607578210000|2020-12-10 05:30:10|7704.6|7694.6|7707.4|7697.4|7707.4|7697.4|7704.6|7694.6|9
1607578220000|2020-12-10 05:30:20|7707.6|7697.6|7706.1|7696.1|7707.6|7697.6|7706.1|7696.1|6
1607578230000|2020-12-10 05:30:30|7706.4|7696.4|7707.1|7697.1|7707.1|7697.1|7706.4|7696.4|2
1607578240000|2020-12-10 05:30:40|7707.4|7697.4|7709.1|7699.1|7709.1|7699.1|7707.4|7697.4|5
1607578250000|2020-12-10 05:30:50|7709.4|7699.4|7712|7702|7712|7702|7709.4|7699.4|9
1607578260000|2020-12-10 05:31:00|7712.4|7702.4|7715.4|7705.4|7716.4|7706.4|7712.1|7702.1|16
1607578270000|2020-12-10 05:31:10|7715.5|7705.5|7718.9|7708.9|7720.1|7710.1|7715.5|7705.5|14
1607578280000|2020-12-10 05:31:20|7718.1|7708.1|7718.6|7708.6|7719.5|7709.5|7718.1|7708.1|7
1607578290000|2020-12-10 05:31:30|7718.4|7708.4|7719.8|7709.8|7720.4|7710.4|7718.4|7708.4|9
1607578300000|2020-12-10 05:31:40|7719.6|7709.6|7718.1|7708.1|7719.6|7709.6|7718.1|7708.1|5
1607578310000|2020-12-10 05:31:50|7717.9|7707.9|7716.9|7706.9|7718.1|7708.1|7716.6|7706.6|6
1607578320000|2020-12-10 05:32:00|7717.1|7707.1|7718.1|7708.1|7719.3|7709.3|7717.1|7707.1|9
1607578340000|2020-12-10 05:32:20|7717.9|7707.9|7717.1|7707.1|7718.1|7708.1|7716.9|7706.9|10
1607578350000|2020-12-10 05:32:30|7717.4|7707.4|7716.9|7706.9|7717.4|7707.4|7716.9|7706.9|3
1607578360000|2020-12-10 05:32:40|7717.1|7707.1|7718.6|7708.6|7718.9|7708.9|7717.1|7707.1|9
1607578370000|2020-12-10 05:32:50|7718.9|7708.9|7721.6|7711.6|7721.6|7711.6|7718.9|7708.9|15
1607578380000|2020-12-10 05:33:00|7721.9|7711.9|7722.4|7712.4|7723.3|7713.3|7721.9|7711.9|13
1607578390000|2020-12-10 05:33:10|7722.1|7712.1|7721.4|7711.4|7722.1|7712.1|7721.4|7711.4|3
1607578400000|2020-12-10 05:33:20|7721.1|7711.1|7720.4|7710.4|7721.1|7711.1|7719.6|7709.6|6
1607578420000|2020-12-10 05:33:40|7720.1|7710.1|7719.6|7709.6|7720.1|7710.1|7719.6|7709.6|4
1607578430000|2020-12-10 05:33:50|7719.4|7709.4|7719.6|7709.6|7719.6|7709.6|7719.4|7709.4|2
1607578440000|2020-12-10 05:34:00|7719.4|7709.4|7718.4|7708.4|7719.4|7709.4|7718.4|7708.4|2
1607578450000|2020-12-10 05:34:10|7718.6|7708.6|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|2
1607578460000|2020-12-10 05:34:20|7719.1|7709.1|7718.6|7708.6|7719.6|7709.6|7718.6|7708.6|7
1607578470000|2020-12-10 05:34:30|7718.4|7708.4|7716.4|7706.4|7718.4|7708.4|7716.4|7706.4|7
1607578480000|2020-12-10 05:34:40|7715.9|7705.9|7716.9|7706.9|7716.9|7706.9|7715.9|7705.9|3
1607578490000|2020-12-10 05:34:50|7716.6|7706.6|7715.1|7705.1|7716.6|7706.6|7715.1|7705.1|5
1607578500000|2020-12-10 05:35:00|7714.9|7704.9|7716.5|7706.5|7716.5|7706.5|7714.9|7704.9|6
1607578510000|2020-12-10 05:35:10|7716.8|7706.8|7717.9|7707.9|7717.9|7707.9|7716.8|7706.8|2
1607578520000|2020-12-10 05:35:20|7718|7708|7718.4|7708.4|7718.4|7708.4|7718|7708|3
1607578530000|2020-12-10 05:35:30|7718.1|7708.1|7719.6|7709.6|7719.9|7709.9|7718.1|7708.1|9
1607578540000|2020-12-10 05:35:40|7719.9|7709.9|7720.4|7710.4|7720.4|7710.4|7719.9|7709.9|3
1607578550000|2020-12-10 05:35:50|7720.5|7710.5|7721.4|7711.4|7722.6|7712.6|7720.5|7710.5|13
1607578560000|2020-12-10 05:36:00|7721.6|7711.6|7721.1|7711.1|7721.6|7711.6|7721.1|7711.1|3
1607578570000|2020-12-10 05:36:10|7720.9|7710.9|7721.1|7711.1|7721.6|7711.6|7720.9|7710.9|6
1607578580000|2020-12-10 05:36:20|7720.9|7710.9|7718.6|7708.6|7720.9|7710.9|7718.6|7708.6|11
1607578590000|2020-12-10 05:36:30|7718.9|7708.9|7718.9|7708.9|7718.9|7708.9|7718.6|7708.6|3
1607578600000|2020-12-10 05:36:40|7718.6|7708.6|7718.4|7708.4|7718.6|7708.6|7718.4|7708.4|2
1607578610000|2020-12-10 05:36:50|7718.6|7708.6|7718.4|7708.4|7720|7710|7718.1|7708.1|11
1607578620000|2020-12-10 05:37:00|7718.1|7708.1|7718.4|7708.4|7718.4|7708.4|7716.6|7706.6|7
1607578630000|2020-12-10 05:37:10|7718.6|7708.6|7717.4|7707.4|7719.1|7709.1|7717.4|7707.4|8
1607578640000|2020-12-10 05:37:20|7717.1|7707.1|7716.9|7706.9|7717.8|7707.8|7716.9|7706.9|6
1607578650000|2020-12-10 05:37:30|7716.4|7706.4|7715.9|7705.9|7716.4|7706.4|7715.9|7705.9|6
1607578660000|2020-12-10 05:37:40|7715.6|7705.6|7715.9|7705.9|7715.9|7705.9|7715.6|7705.6|2
1607578670000|2020-12-10 05:37:50|7715.6|7705.6|7714.9|7704.9|7715.6|7705.6|7714.6|7704.6|5
1607578680000|2020-12-10 05:38:00|7715|7705|7714.6|7704.6|7715.3|7705.3|7714.6|7704.6|5
1607578690000|2020-12-10 05:38:10|7714.8|7704.8|7714.9|7704.9|7714.9|7704.9|7714.8|7704.8|2
1607578700000|2020-12-10 05:38:20|7714.6|7704.6|7714.1|7704.1|7714.6|7704.6|7714.1|7704.1|2
1607578710000|2020-12-10 05:38:30|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|7713.9|7703.9|1
1607578720000|2020-12-10 05:38:40|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|7714.1|7704.1|1
1607578730000|2020-12-10 05:38:50|7714.3|7704.3|7715.4|7705.4|7715.4|7705.4|7714.3|7704.3|4
1607578740000|2020-12-10 05:39:00|7715.6|7705.6|7717.1|7707.1|7717.4|7707.4|7715.6|7705.6|8
1607578750000|2020-12-10 05:39:10|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|1
1607578790000|2020-12-10 05:39:50|7717.1|7707.1|7717.8|7707.8|7717.9|7707.9|7716.9|7706.9|10
1607578800000|2020-12-10 05:40:00|7718|7708|7718.4|7708.4|7718.4|7708.4|7718|7708|3
1607578810000|2020-12-10 05:40:10|7718.1|7708.1|7717.4|7707.4|7718.1|7708.1|7716.6|7706.6|9
1607578820000|2020-12-10 05:40:20|7717.1|7707.1|7716.6|7706.6|7717.1|7707.1|7716.6|7706.6|2
1607578830000|2020-12-10 05:40:30|7716.9|7706.9|7718.1|7708.1|7718.4|7708.4|7716.9|7706.9|11
1607578840000|2020-12-10 05:40:40|7718.4|7708.4|7717.6|7707.6|7718.6|7708.6|7717.6|7707.6|10
1607578850000|2020-12-10 05:40:50|7717.4|7707.4|7716.6|7706.6|7717.4|7707.4|7716.6|7706.6|2
1607578860000|2020-12-10 05:41:00|7716.9|7706.9|7716.6|7706.6|7717.4|7707.4|7716.4|7706.4|6
1607578870000|2020-12-10 05:41:10|7716.3|7706.3|7717.4|7707.4|7717.4|7707.4|7715.6|7705.6|10
1607578880000|2020-12-10 05:41:20|7717.1|7707.1|7716.9|7706.9|7717.4|7707.4|7716.8|7706.8|5
1607578890000|2020-12-10 05:41:30|7717.1|7707.1|7716.6|7706.6|7717.4|7707.4|7716.6|7706.6|6
1607578900000|2020-12-10 05:41:40|7716.9|7706.9|7716.4|7706.4|7716.9|7706.9|7716.1|7706.1|5
1607578910000|2020-12-10 05:41:50|7716.6|7706.6|7716.9|7706.9|7716.9|7706.9|7716.6|7706.6|2
1607578920000|2020-12-10 05:42:00|7716.6|7706.6|7714.6|7704.6|7716.6|7706.6|7714.1|7704.1|15
1607578930000|2020-12-10 05:42:10|7714.4|7704.4|7714.9|7704.9|7714.9|7704.9|7714.4|7704.4|3
1607578940000|2020-12-10 05:42:20|7714.6|7704.6|7716.1|7706.1|7716.1|7706.1|7714.6|7704.6|6
1607578950000|2020-12-10 05:42:30|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|7716.9|7706.9|1
1607578960000|2020-12-10 05:42:40|7717|7707|7717.1|7707.1|7717.1|7707.1|7717|7707|2
1607578970000|2020-12-10 05:42:50|7717.4|7707.4|7719.1|7709.1|7719.1|7709.1|7717.4|7707.4|5
1607578980000|2020-12-10 05:43:00|7719.6|7709.6|7721.1|7711.1|7721.1|7711.1|7719.6|7709.6|4
1607578990000|2020-12-10 05:43:10|7721.4|7711.4|7721.9|7711.9|7722.4|7712.4|7721.4|7711.4|8
1607579000000|2020-12-10 05:43:20|7721.6|7711.6|7721.4|7711.4|7721.6|7711.6|7721.1|7711.1|4
1607579010000|2020-12-10 05:43:30|7721.6|7711.6|7721.4|7711.4|7722.4|7712.4|7721.4|7711.4|9
1607579020000|2020-12-10 05:43:40|7721.1|7711.1|7721.1|7711.1|7721.4|7711.4|7720.9|7710.9|5
1607579030000|2020-12-10 05:43:50|7721.4|7711.4|7721.8|7711.8|7722.1|7712.1|7721.4|7711.4|5
1607579040000|2020-12-10 05:44:00|7721.9|7711.9|7725.1|7715.1|7725.1|7715.1|7721.9|7711.9|11
1607579050000|2020-12-10 05:44:10|7725.6|7715.6|7726|7716|7726.4|7716.4|7725.4|7715.4|18
1607579060000|2020-12-10 05:44:20|7726.1|7716.1|7727.6|7717.6|7728.3|7718.3|7725.4|7715.4|24
1607579070000|2020-12-10 05:44:30|7727.4|7717.4|7728.1|7718.1|7728.8|7718.8|7726.6|7716.6|18
1607579080000|2020-12-10 05:44:40|7727.9|7717.9|7727.8|7717.8|7727.9|7717.9|7726.4|7716.4|9
1607579090000|2020-12-10 05:44:50|7727.5|7717.5|7730.1|7720.1|7730.4|7720.4|7727.5|7717.5|10
1607579100000|2020-12-10 05:45:00|7730.3|7720.3|7726.6|7716.6|7731.4|7721.4|7726.6|7716.6|25
1607579110000|2020-12-10 05:45:10|7726.9|7716.9|7727.4|7717.4|7727.4|7717.4|7725.9|7715.9|14
1607579120000|2020-12-10 05:45:20|7727.6|7717.6|7726.9|7716.9|7727.9|7717.9|7726.9|7716.9|10
1607579130000|2020-12-10 05:45:30|7727|7717|7726.9|7716.9|7727|7717|7726.5|7716.5|7
1607579140000|2020-12-10 05:45:40|7727.1|7717.1|7729.4|7719.4|7729.4|7719.4|7727.1|7717.1|7
1607579150000|2020-12-10 05:45:50|7729.6|7719.6|7727.4|7717.4|7730.1|7720.1|7727.4|7717.4|14
1607579160000|2020-12-10 05:46:00|7727.6|7717.6|7729.9|7719.9|7730|7720|7727.4|7717.4|10
1607579170000|2020-12-10 05:46:10|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.4|7719.4|3
1607579180000|2020-12-10 05:46:20|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|7729.9|7719.9|1
1607579190000|2020-12-10 05:46:30|7730.1|7720.1|7730.1|7720.1|7731.4|7721.4|7730.1|7720.1|11
1607579200000|2020-12-10 05:46:40|7730.4|7720.4|7730.6|7720.6|7731.6|7721.6|7730.4|7720.4|11
1607579210000|2020-12-10 05:46:50|7730.9|7720.9|7731.4|7721.4|7731.8|7721.8|7730.9|7720.9|9
1607579220000|2020-12-10 05:47:00|7731.6|7721.6|7731.4|7721.4|7732.1|7722.1|7731.4|7721.4|10
1607579230000|2020-12-10 05:47:10|7731.1|7721.1|7729.9|7719.9|7731.1|7721.1|7729.9|7719.9|3
1607579240000|2020-12-10 05:47:20|7730.1|7720.1|7730.3|7720.3|7730.6|7720.6|7729.9|7719.9|9
1607579250000|2020-12-10 05:47:30|7730.6|7720.6|7731.3|7721.3|7731.3|7721.3|7730.6|7720.6|4
1607579270000|2020-12-10 05:47:50|7731.4|7721.4|7732.4|7722.4|7732.4|7722.4|7731.3|7721.3|9
1607579280000|2020-12-10 05:48:00|7732.1|7722.1|7733.1|7723.1|7733.1|7723.1|7731.9|7721.9|12
1607579290000|2020-12-10 05:48:10|7733|7723|7733|7723|7733.1|7723.1|7731.4|7721.4|12
1607579300000|2020-12-10 05:48:20|7732.8|7722.8|7732.9|7722.9|7733.4|7723.4|7732.6|7722.6|12
1607579310000|2020-12-10 05:48:30|7733.1|7723.1|7732.4|7722.4|7733.6|7723.6|7732.4|7722.4|14
1607579320000|2020-12-10 05:48:40|7732.6|7722.6|7734.1|7724.1|7734.1|7724.1|7732.6|7722.6|6
1607579330000|2020-12-10 05:48:50|7733.9|7723.9|7733.4|7723.4|7733.9|7723.9|7733.1|7723.1|7
1607579340000|2020-12-10 05:49:00|7733.1|7723.1|7733.1|7723.1|7733.4|7723.4|7733.1|7723.1|3
1607579350000|2020-12-10 05:49:10|7732.9|7722.9|7731.6|7721.6|7732.9|7722.9|7731.6|7721.6|5
1607579360000|2020-12-10 05:49:20|7731.8|7721.8|7732.9|7722.9|7733.9|7723.9|7731.8|7721.8|9
1607579370000|2020-12-10 05:49:30|7733.1|7723.1|7734.8|7724.8|7734.8|7724.8|7732.9|7722.9|17
1607579380000|2020-12-10 05:49:40|7734.9|7724.9|7737.8|7727.8|7737.8|7727.8|7734.6|7724.6|15
1607579390000|2020-12-10 05:49:50|7738|7728|7737.1|7727.1|7739.6|7729.6|7737.1|7727.1|16
1607579400000|2020-12-10 05:50:00|7737.4|7727.4|7735.6|7725.6|7737.5|7727.5|7735.6|7725.6|11
1607579410000|2020-12-10 05:50:10|7735.9|7725.9|7734.9|7724.9|7735.9|7725.9|7734.9|7724.9|6
1607579420000|2020-12-10 05:50:20|7735.1|7725.1|7733.1|7723.1|7735.1|7725.1|7733.1|7723.1|9
1607579430000|2020-12-10 05:50:30|7733.4|7723.4|7734.1|7724.1|7734.9|7724.9|7733.4|7723.4|10
1607579440000|2020-12-10 05:50:40|7734.4|7724.4|7734.4|7724.4|7734.8|7724.8|7734.4|7724.4|5
1607579450000|2020-12-10 05:50:50|7734.1|7724.1|7734.5|7724.5|7734.5|7724.5|7734.1|7724.1|3
1607579460000|2020-12-10 05:51:00|7734.6|7724.6|7733.4|7723.4|7735.4|7725.4|7733.4|7723.4|8
1607579470000|2020-12-10 05:51:10|7733.1|7723.1|7732.1|7722.1|7733.4|7723.4|7731.9|7721.9|7
1607579480000|2020-12-10 05:51:20|7731.9|7721.9|7731.6|7721.6|7731.9|7721.9|7731.6|7721.6|2
1607579490000|2020-12-10 05:51:30|7731.1|7721.1|7729.9|7719.9|7731.1|7721.1|7729.9|7719.9|8
1607579500000|2020-12-10 05:51:40|7730.5|7720.5|7731.1|7721.1|7731.1|7721.1|7730.5|7720.5|4
1607579510000|2020-12-10 05:51:50|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.1|7720.1|6
1607579520000|2020-12-10 05:52:00|7730.4|7720.4|7731.4|7721.4|7731.4|7721.4|7730.1|7720.1|6
1607579530000|2020-12-10 05:52:10|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|2
1607579540000|2020-12-10 05:52:20|7731.6|7721.6|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|4
1607579550000|2020-12-10 05:52:30|7732.4|7722.4|7733.9|7723.9|7733.9|7723.9|7732.1|7722.1|7
1607579560000|2020-12-10 05:52:40|7734.1|7724.1|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|6
1607579570000|2020-12-10 05:52:50|7733.1|7723.1|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|3
1607579580000|2020-12-10 05:53:00|7732.1|7722.1|7732|7722|7732.1|7722.1|7731.6|7721.6|3
1607579590000|2020-12-10 05:53:10|7732.1|7722.1|7732.4|7722.4|7732.5|7722.5|7732.1|7722.1|7
1607579600000|2020-12-10 05:53:20|7732.6|7722.6|7732.5|7722.5|7733.4|7723.4|7732.5|7722.5|8
1607579610000|2020-12-10 05:53:30|7732.1|7722.1|7733.9|7723.9|7734.4|7724.4|7732.1|7722.1|9
1607579620000|2020-12-10 05:53:40|7734.1|7724.1|7734.1|7724.1|7734.4|7724.4|7733.8|7723.8|10
1607579630000|2020-12-10 05:53:50|7733.9|7723.9|7734.1|7724.1|7735.1|7725.1|7733.9|7723.9|11
1607579640000|2020-12-10 05:54:00|7733.9|7723.9|7731.6|7721.6|7733.9|7723.9|7731.6|7721.6|8
1607579650000|2020-12-10 05:54:10|7731.4|7721.4|7731.6|7721.6|7731.6|7721.6|7731.3|7721.3|3
1607579660000|2020-12-10 05:54:20|7731.1|7721.1|7730.1|7720.1|7731.1|7721.1|7730.1|7720.1|5
1607579670000|2020-12-10 05:54:30|7730.3|7720.3|7729.1|7719.1|7730.3|7720.3|7728.6|7718.6|10
1607579680000|2020-12-10 05:54:40|7729.4|7719.4|7729.4|7719.4|7729.9|7719.9|7728.9|7718.9|10
1607579690000|2020-12-10 05:54:50|7729.5|7719.5|7729.4|7719.4|7729.8|7719.8|7729.1|7719.1|7
1607579700000|2020-12-10 05:55:00|7729.6|7719.6|7730.3|7720.3|7731.1|7721.1|7729.6|7719.6|9
1607579710000|2020-12-10 05:55:10|7730.1|7720.1|7729.9|7719.9|7730.4|7720.4|7729.9|7719.9|7
1607579720000|2020-12-10 05:55:20|7729.4|7719.4|7728.1|7718.1|7729.4|7719.4|7728.1|7718.1|6
1607579730000|2020-12-10 05:55:30|7728.4|7718.4|7729.1|7719.1|7729.1|7719.1|7728.1|7718.1|8
1607579740000|2020-12-10 05:55:40|7729.3|7719.3|7728.6|7718.6|7729.3|7719.3|7728.6|7718.6|4
1607579750000|2020-12-10 05:55:50|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|7728.4|7718.4|1
1607579760000|2020-12-10 05:56:00|7728.6|7718.6|7728.8|7718.8|7728.8|7718.8|7728.6|7718.6|2
1607579770000|2020-12-10 05:56:10|7728.9|7718.9|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|9
1607579780000|2020-12-10 05:56:20|7728.4|7718.4|7727.9|7717.9|7728.4|7718.4|7727.9|7717.9|4
1607579790000|2020-12-10 05:56:30|7728|7718|7728.6|7718.6|7728.6|7718.6|7727.8|7717.8|7
1607579800000|2020-12-10 05:56:40|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|7729.1|7719.1|1
1607579810000|2020-12-10 05:56:50|7729.4|7719.4|7729.1|7719.1|7729.4|7719.4|7729.1|7719.1|3
1607579820000|2020-12-10 05:57:00|7729.5|7719.5|7729.4|7719.4|7730.5|7720.5|7729.4|7719.4|11
1607579840000|2020-12-10 05:57:20|7729.3|7719.3|7730.1|7720.1|7730.1|7720.1|7729.3|7719.3|5
1607579850000|2020-12-10 05:57:30|7729.9|7719.9|7730.1|7720.1|7730.1|7720.1|7729.5|7719.5|6
1607579860000|2020-12-10 05:57:40|7730.4|7720.4|7730.1|7720.1|7730.4|7720.4|7729.9|7719.9|4
1607579870000|2020-12-10 05:57:50|7730.4|7720.4|7730.4|7720.4|7730.4|7720.4|7729.9|7719.9|5
1607579880000|2020-12-10 05:58:00|7730.6|7720.6|7730.1|7720.1|7730.9|7720.9|7730.1|7720.1|9
1607579890000|2020-12-10 05:58:10|7730.4|7720.4|7730.6|7720.6|7730.6|7720.6|7730.4|7720.4|6
1607579900000|2020-12-10 05:58:20|7730.5|7720.5|7728.6|7718.6|7730.5|7720.5|7728.6|7718.6|11
1607579910000|2020-12-10 05:58:30|7728.8|7718.8|7728.8|7718.8|7728.9|7718.9|7728.6|7718.6|4
1607579920000|2020-12-10 05:58:40|7728.6|7718.6|7729.6|7719.6|7729.6|7719.6|7728.6|7718.6|5
1607579930000|2020-12-10 05:58:50|7729.4|7719.4|7728.4|7718.4|7729.4|7719.4|7728.4|7718.4|6
1607579940000|2020-12-10 05:59:00|7728.1|7718.1|7729.4|7719.4|7729.4|7719.4|7727.4|7717.4|9
1607579950000|2020-12-10 05:59:10|7729.1|7719.1|7729.1|7719.1|7729.6|7719.6|7729.1|7719.1|3
1607579960000|2020-12-10 05:59:20|7729.6|7719.6|7728.6|7718.6|7729.6|7719.6|7728.6|7718.6|6
1607579970000|2020-12-10 05:59:30|7728.4|7718.4|7728.6|7718.6|7728.9|7718.9|7727.9|7717.9|6
1607579980000|2020-12-10 05:59:40|7728.4|7718.4|7728.9|7718.9|7728.9|7718.9|7727.9|7717.9|9
1607579990000|2020-12-10 05:59:50|7728.5|7718.5|7728.6|7718.6|7728.6|7718.6|7728.4|7718.4|3
1607580000000|2020-12-10 06:00:00|7728.9|7718.9|7729.6|7719.6|7729.9|7719.9|7728.9|7718.9|6
1607580010000|2020-12-10 06:00:10|7729.5|7719.5|7730.9|7720.9|7730.9|7720.9|7729.3|7719.3|6
1607580020000|2020-12-10 06:00:20|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7730.9|7720.9|4
1607580030000|2020-12-10 06:00:30|7731.1|7721.1|7731.6|7721.6|7731.9|7721.9|7731.1|7721.1|4
1607580040000|2020-12-10 06:00:40|7731.4|7721.4|7730.1|7720.1|7732.1|7722.1|7730.1|7720.1|10
1607580050000|2020-12-10 06:00:50|7729.5|7719.5|7728.6|7718.6|7729.8|7719.8|7728.6|7718.6|7
1607580060000|2020-12-10 06:01:00|7728.9|7718.9|7731|7721|7731|7721|7728.9|7718.9|7
1607580070000|2020-12-10 06:01:10|7730.8|7720.8|7732.4|7722.4|7732.4|7722.4|7730.8|7720.8|4
1607580080000|2020-12-10 06:01:20|7732.6|7722.6|7732.9|7722.9|7733.1|7723.1|7732.6|7722.6|4
1607580090000|2020-12-10 06:01:30|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.4|7722.4|3
1607580100000|2020-12-10 06:01:40|7732.6|7722.6|7732.4|7722.4|7732.6|7722.6|7732.4|7722.4|2
1607580110000|2020-12-10 06:01:50|7731.9|7721.9|7732.1|7722.1|7732.1|7722.1|7731.6|7721.6|3
1607580120000|2020-12-10 06:02:00|7731.9|7721.9|7730.6|7720.6|7731.9|7721.9|7730.6|7720.6|7
1607580130000|2020-12-10 06:02:10|7730.4|7720.4|7730.4|7720.4|7730.9|7720.9|7730.4|7720.4|6
1607580140000|2020-12-10 06:02:20|7730.6|7720.6|7731.3|7721.3|7731.3|7721.3|7730.6|7720.6|3
1607580150000|2020-12-10 06:02:30|7730.5|7720.5|7729.9|7719.9|7730.5|7720.5|7729.6|7719.6|5
1607580160000|2020-12-10 06:02:40|7729.8|7719.8|7729.1|7719.1|7729.8|7719.8|7728.4|7718.4|9
1607580170000|2020-12-10 06:02:50|7729.4|7719.4|7728.1|7718.1|7729.4|7719.4|7728.1|7718.1|4
1607580180000|2020-12-10 06:03:00|7727.9|7717.9|7728.9|7718.9|7728.9|7718.9|7727.5|7717.5|9
1607580200000|2020-12-10 06:03:20|7728.6|7718.6|7728.9|7718.9|7728.9|7718.9|7728.6|7718.6|2
1607580210000|2020-12-10 06:03:30|7729.1|7719.1|7731.4|7721.4|7731.4|7721.4|7729.1|7719.1|5
1607580220000|2020-12-10 06:03:40|7731.6|7721.6|7734|7724|7734|7724|7731.6|7721.6|9
1607580230000|2020-12-10 06:03:50|7733.9|7723.9|7735.1|7725.1|7735.1|7725.1|7733.9|7723.9|4
1607580240000|2020-12-10 06:04:00|7735.4|7725.4|7735.6|7725.6|7736.4|7726.4|7735.4|7725.4|9
1607580250000|2020-12-10 06:04:10|7735.4|7725.4|7733.9|7723.9|7735.4|7725.4|7733.6|7723.6|7
1607580260000|2020-12-10 06:04:20|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.3|7723.3|3
1607580270000|2020-12-10 06:04:30|7733.1|7723.1|7732.4|7722.4|7733.1|7723.1|7732.4|7722.4|3
1607580280000|2020-12-10 06:04:40|7732.6|7722.6|7732.9|7722.9|7732.9|7722.9|7732.6|7722.6|2
1607580290000|2020-12-10 06:04:50|7732.6|7722.6|7732.6|7722.6|7733.1|7723.1|7732.6|7722.6|5
1607580300000|2020-12-10 06:05:00|7732.4|7722.4|7733.1|7723.1|7733.1|7723.1|7732.1|7722.1|7
1607580310000|2020-12-10 06:05:10|7733|7723|7733|7723|7733|7723|7733|7723|1
1607580320000|2020-12-10 06:05:20|7732.6|7722.6|7733.1|7723.1|7733.1|7723.1|7732.6|7722.6|3
1607580330000|2020-12-10 06:05:30|7733.4|7723.4|7733.8|7723.8|7733.8|7723.8|7733|7723|5
1607580340000|2020-12-10 06:05:40|7733.5|7723.5|7733.4|7723.4|7733.6|7723.6|7733.3|7723.3|10
1607580350000|2020-12-10 06:05:50|7733.6|7723.6|7733.1|7723.1|7734|7724|7733.1|7723.1|4
1607580360000|2020-12-10 06:06:00|7733.3|7723.3|7734.4|7724.4|7734.4|7724.4|7733.1|7723.1|6
1607580370000|2020-12-10 06:06:10|7734.1|7724.1|7735.1|7725.1|7735.1|7725.1|7734.1|7724.1|7
1607580380000|2020-12-10 06:06:20|7734.9|7724.9|7734.1|7724.1|7734.9|7724.9|7733.9|7723.9|9
1607580390000|2020-12-10 06:06:30|7734.4|7724.4|7734.9|7724.9|7735.4|7725.4|7734.1|7724.1|10
1607580400000|2020-12-10 06:06:40|7735.1|7725.1|7736.6|7726.6|7736.6|7726.6|7734.8|7724.8|15
1607580410000|2020-12-10 06:06:50|7736.9|7726.9|7737.6|7727.6|7737.9|7727.9|7736.4|7726.4|16
1607580420000|2020-12-10 06:07:00|7737.4|7727.4|7738.6|7728.6|7738.9|7728.9|7737.4|7727.4|13
1607580430000|2020-12-10 06:07:10|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|6
1607580440000|2020-12-10 06:07:20|7737.9|7727.9|7735.8|7725.8|7737.9|7727.9|7734.9|7724.9|11
1607580450000|2020-12-10 06:07:30|7735.4|7725.4|7735.9|7725.9|7736.3|7726.3|7735|7725|10
1607580460000|2020-12-10 06:07:40|7736.1|7726.1|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|3
1607580470000|2020-12-10 06:07:50|7735.6|7725.6|7735.5|7725.5|7735.6|7725.6|7735.4|7725.4|4
1607580480000|2020-12-10 06:08:00|7735.6|7725.6|7737.4|7727.4|7737.4|7727.4|7735.6|7725.6|5
1607580490000|2020-12-10 06:08:10|7737.1|7727.1|7739.3|7729.3|7739.3|7729.3|7737.1|7727.1|11
1607580500000|2020-12-10 06:08:20|7739.4|7729.4|7740.4|7730.4|7740.6|7730.6|7739.4|7729.4|12
1607580510000|2020-12-10 06:08:30|7740.1|7730.1|7739.6|7729.6|7740.1|7730.1|7739.4|7729.4|5
1607580520000|2020-12-10 06:08:40|7739.9|7729.9|7739.3|7729.3|7739.9|7729.9|7738.6|7728.6|16
1607580530000|2020-12-10 06:08:50|7739.5|7729.5|7740.6|7730.6|7740.6|7730.6|7739.5|7729.5|12
1607580540000|2020-12-10 06:09:00|7740.4|7730.4|7738.5|7728.5|7740.4|7730.4|7738.5|7728.5|17
1607580550000|2020-12-10 06:09:10|7738.4|7728.4|7737.1|7727.1|7738.4|7728.4|7737.1|7727.1|7
1607580560000|2020-12-10 06:09:20|7736.9|7726.9|7735.8|7725.8|7736.9|7726.9|7735.8|7725.8|11
1607580570000|2020-12-10 06:09:30|7735.4|7725.4|7734.9|7724.9|7735.9|7725.9|7734.9|7724.9|7
1607580580000|2020-12-10 06:09:40|7735.1|7725.1|7735.6|7725.6|7735.6|7725.6|7734.9|7724.9|7
1607580590000|2020-12-10 06:09:50|7736.1|7726.1|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|3
1607580600000|2020-12-10 06:10:00|7735.9|7725.9|7734.9|7724.9|7736.4|7726.4|7734.8|7724.8|11
1607580610000|2020-12-10 06:10:10|7734.6|7724.6|7733.4|7723.4|7735.3|7725.3|7733.4|7723.4|16
1607580620000|2020-12-10 06:10:20|7733.6|7723.6|7733.1|7723.1|7733.9|7723.9|7732.6|7722.6|10
1607580630000|2020-12-10 06:10:30|7732.9|7722.9|7732.4|7722.4|7732.9|7722.9|7732.1|7722.1|7
1607580640000|2020-12-10 06:10:40|7732.1|7722.1|7731.4|7721.4|7732.4|7722.4|7731.4|7721.4|9
1607580650000|2020-12-10 06:10:50|7731.6|7721.6|7730.4|7720.4|7732.3|7722.3|7730.1|7720.1|18
1607580660000|2020-12-10 06:11:00|7730.8|7720.8|7730.3|7720.3|7730.8|7720.8|7729.6|7719.6|10
1607580670000|2020-12-10 06:11:10|7730.6|7720.6|7731.8|7721.8|7731.8|7721.8|7730.6|7720.6|6
1607580680000|2020-12-10 06:11:20|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7731.4|7721.4|2
1607580690000|2020-12-10 06:11:30|7731.3|7721.3|7730.6|7720.6|7731.3|7721.3|7730.6|7720.6|3
1607580700000|2020-12-10 06:11:40|7730.9|7720.9|7730.4|7720.4|7731.5|7721.5|7729.6|7719.6|12
1607580710000|2020-12-10 06:11:50|7730.6|7720.6|7730.6|7720.6|7730.8|7720.8|7730.6|7720.6|5
1607580720000|2020-12-10 06:12:00|7730.9|7720.9|7732.4|7722.4|7732.8|7722.8|7730.9|7720.9|6
1607580730000|2020-12-10 06:12:10|7732.6|7722.6|7733.8|7723.8|7733.8|7723.8|7732.6|7722.6|4
1607580740000|2020-12-10 06:12:20|7733.9|7723.9|7733.1|7723.1|7734.3|7724.3|7733.1|7723.1|7
1607580750000|2020-12-10 06:12:30|7733.4|7723.4|7733.9|7723.9|7733.9|7723.9|7733.4|7723.4|6
1607580760000|2020-12-10 06:12:40|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607580770000|2020-12-10 06:12:50|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7733.9|7723.9|3
1607580780000|2020-12-10 06:13:00|7733.9|7723.9|7733.4|7723.4|7734.1|7724.1|7733.1|7723.1|6
1607580790000|2020-12-10 06:13:10|7733.6|7723.6|7735.1|7725.1|7735.1|7725.1|7733.6|7723.6|8
1607580800000|2020-12-10 06:13:20|7735.4|7725.4|7734.6|7724.6|7735.8|7725.8|7734.1|7724.1|9
1607580810000|2020-12-10 06:13:30|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|7735.1|7725.1|1
1607580820000|2020-12-10 06:13:40|7735.3|7725.3|7735.1|7725.1|7735.3|7725.3|7735.1|7725.1|2
1607580840000|2020-12-10 06:14:00|7734.9|7724.9|7733.9|7723.9|7734.9|7724.9|7733.9|7723.9|3
1607580850000|2020-12-10 06:14:10|7733.6|7723.6|7733.4|7723.4|7733.6|7723.6|7733.1|7723.1|3
1607580860000|2020-12-10 06:14:20|7733.1|7723.1|7732.4|7722.4|7733.4|7723.4|7732.4|7722.4|8
1607580870000|2020-12-10 06:14:30|7732.1|7722.1|7731.5|7721.5|7732.6|7722.6|7731.5|7721.5|7
1607580880000|2020-12-10 06:14:40|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7730.6|7720.6|13
1607580890000|2020-12-10 06:14:50|7731.6|7721.6|7731.4|7721.4|7732|7722|7731.4|7721.4|6
1607580900000|2020-12-10 06:15:00|7732.4|7722.4|7733.6|7723.6|7733.6|7723.6|7732.4|7722.4|8
1607580910000|2020-12-10 06:15:10|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|7733.4|7723.4|1
1607580920000|2020-12-10 06:15:20|7733.1|7723.1|7734.6|7724.6|7734.6|7724.6|7732.8|7722.8|7
1607580930000|2020-12-10 06:15:30|7734.9|7724.9|7731.3|7721.3|7734.9|7724.9|7731.3|7721.3|11
1607580940000|2020-12-10 06:15:40|7731.1|7721.1|7730.1|7720.1|7731.1|7721.1|7730.1|7720.1|6
1607580950000|2020-12-10 06:15:50|7730.4|7720.4|7730.1|7720.1|7730.6|7720.6|7730.1|7720.1|4
1607580960000|2020-12-10 06:16:00|7730.4|7720.4|7731.1|7721.1|7731.1|7721.1|7729.8|7719.8|11
1607580970000|2020-12-10 06:16:10|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|2
1607580980000|2020-12-10 06:16:20|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|4
1607581000000|2020-12-10 06:16:40|7731.6|7721.6|7732.4|7722.4|7732.4|7722.4|7731.6|7721.6|4
1607581010000|2020-12-10 06:16:50|7732.1|7722.1|7731.6|7721.6|7732.4|7722.4|7731.6|7721.6|5
1607581030000|2020-12-10 06:17:10|7731.4|7721.4|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|2
1607581040000|2020-12-10 06:17:20|7730.9|7720.9|7730.6|7720.6|7730.9|7720.9|7730.6|7720.6|2
1607581050000|2020-12-10 06:17:30|7731.1|7721.1|7731.5|7721.5|7731.5|7721.5|7730.9|7720.9|7
1607581060000|2020-12-10 06:17:40|7731.4|7721.4|7731.6|7721.6|7731.6|7721.6|7731.4|7721.4|2
1607581080000|2020-12-10 06:18:00|7731.9|7721.9|7731.9|7721.9|7732.9|7722.9|7731.9|7721.9|7
1607581090000|2020-12-10 06:18:10|7731.6|7721.6|7731.1|7721.1|7731.6|7721.6|7731.1|7721.1|2
1607581100000|2020-12-10 06:18:20|7730.9|7720.9|7730.3|7720.3|7730.9|7720.9|7730|7720|4
1607581110000|2020-12-10 06:18:30|7729.9|7719.9|7730.9|7720.9|7730.9|7720.9|7729.9|7719.9|5
1607581120000|2020-12-10 06:18:40|7731.1|7721.1|7731|7721|7731.1|7721.1|7731|7721|2
1607581130000|2020-12-10 06:18:50|7730.6|7720.6|7730.4|7720.4|7730.6|7720.6|7730.4|7720.4|2
1607581140000|2020-12-10 06:19:00|7730.1|7720.1|7730.6|7720.6|7730.6|7720.6|7730.1|7720.1|3
1607581150000|2020-12-10 06:19:10|7729.9|7719.9|7730.9|7720.9|7730.9|7720.9|7729.9|7719.9|2
1607581160000|2020-12-10 06:19:20|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|4
1607581190000|2020-12-10 06:19:50|7731.6|7721.6|7732.1|7722.1|7732.4|7722.4|7731.6|7721.6|5
1607581210000|2020-12-10 06:20:10|7732|7722|7731.4|7721.4|7732|7722|7731.4|7721.4|3
1607581220000|2020-12-10 06:20:20|7731.6|7721.6|7732.9|7722.9|7732.9|7722.9|7731.6|7721.6|5
1607581230000|2020-12-10 06:20:30|7733.1|7723.1|7733.4|7723.4|7733.4|7723.4|7733.1|7723.1|2
1607581240000|2020-12-10 06:20:40|7733.6|7723.6|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|3
1607581250000|2020-12-10 06:20:50|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.6|7723.6|3
1607581300000|2020-12-10 06:21:40|7734.4|7724.4|7734.9|7724.9|7734.9|7724.9|7734.4|7724.4|2
1607581320000|2020-12-10 06:22:00|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|5
1607581330000|2020-12-10 06:22:10|7734.9|7724.9|7735.9|7725.9|7735.9|7725.9|7734.9|7724.9|4
1607581340000|2020-12-10 06:22:20|7736.1|7726.1|7736.4|7726.4|7736.6|7726.6|7736.1|7726.1|3
1607581350000|2020-12-10 06:22:30|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.4|7726.4|5
1607581360000|2020-12-10 06:22:40|7736.9|7726.9|7737.1|7727.1|7737.1|7727.1|7736.8|7726.8|4
1607581370000|2020-12-10 06:22:50|7737.9|7727.9|7739.3|7729.3|7739.3|7729.3|7737.9|7727.9|7
1607581390000|2020-12-10 06:23:10|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1607581400000|2020-12-10 06:23:20|7739.1|7729.1|7738.1|7728.1|7739.4|7729.4|7738.1|7728.1|7
1607581410000|2020-12-10 06:23:30|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|6
1607581420000|2020-12-10 06:23:40|7738.9|7728.9|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|4
1607581430000|2020-12-10 06:23:50|7738.4|7728.4|7737.6|7727.6|7738.4|7728.4|7737.6|7727.6|3
1607581440000|2020-12-10 06:24:00|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|4
1607581450000|2020-12-10 06:24:10|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607581470000|2020-12-10 06:24:30|7738.9|7728.9|7739.1|7729.1|7739.4|7729.4|7738.9|7728.9|3
1607581490000|2020-12-10 06:24:50|7739.4|7729.4|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|5
1607581500000|2020-12-10 06:25:00|7739.6|7729.6|7739.6|7729.6|7740.1|7730.1|7739.4|7729.4|8
1607581510000|2020-12-10 06:25:10|7739.9|7729.9|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|5
1607581520000|2020-12-10 06:25:20|7739.8|7729.8|7740.4|7730.4|7740.6|7730.6|7739.8|7729.8|8
1607581530000|2020-12-10 06:25:30|7740.1|7730.1|7739.5|7729.5|7740.1|7730.1|7739.5|7729.5|2
1607581540000|2020-12-10 06:25:40|7739.8|7729.8|7740.4|7730.4|7740.4|7730.4|7739.8|7729.8|3
1607581550000|2020-12-10 06:25:50|7740.1|7730.1|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|5
1607581560000|2020-12-10 06:26:00|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7738.6|7728.6|6
1607581570000|2020-12-10 06:26:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607581580000|2020-12-10 06:26:20|7739.1|7729.1|7738.1|7728.1|7739.1|7729.1|7738.1|7728.1|4
1607581590000|2020-12-10 06:26:30|7738.4|7728.4|7737.6|7727.6|7738.4|7728.4|7737.6|7727.6|3
1607581600000|2020-12-10 06:26:40|7737.4|7727.4|7737.8|7727.8|7737.8|7727.8|7737.4|7727.4|3
1607581610000|2020-12-10 06:26:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607581620000|2020-12-10 06:27:00|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607581630000|2020-12-10 06:27:10|7738|7728|7738.6|7728.6|7738.9|7728.9|7737.8|7727.8|8
1607581640000|2020-12-10 06:27:20|7738.8|7728.8|7739|7729|7739.1|7729.1|7738.8|7728.8|4
1607581650000|2020-12-10 06:27:30|7739.1|7729.1|7737.6|7727.6|7739.6|7729.6|7737.6|7727.6|13
1607581660000|2020-12-10 06:27:40|7737.8|7727.8|7737.8|7727.8|7737.8|7727.8|7737.8|7727.8|1
1607581670000|2020-12-10 06:27:50|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607581680000|2020-12-10 06:28:00|7737.8|7727.8|7737.6|7727.6|7737.9|7727.9|7736.9|7726.9|5
1607581690000|2020-12-10 06:28:10|7737.4|7727.4|7738.6|7728.6|7738.6|7728.6|7737.4|7727.4|5
1607581710000|2020-12-10 06:28:30|7738.9|7728.9|7739.6|7729.6|7740.4|7730.4|7738.9|7728.9|7
1607581720000|2020-12-10 06:28:40|7740|7730|7741.6|7731.6|7741.9|7731.9|7740|7730|7
1607581730000|2020-12-10 06:28:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.4|7731.4|5
1607581740000|2020-12-10 06:29:00|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.4|7731.4|6
1607581750000|2020-12-10 06:29:10|7741.6|7731.6|7741.9|7731.9|7742.1|7732.1|7741.4|7731.4|9
1607581760000|2020-12-10 06:29:20|7742.1|7732.1|7742.4|7732.4|7742.4|7732.4|7742.1|7732.1|2
1607581770000|2020-12-10 06:29:30|7742.1|7732.1|7741.4|7731.4|7742.4|7732.4|7741.4|7731.4|7
1607581780000|2020-12-10 06:29:40|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|2
1607581790000|2020-12-10 06:29:50|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.6|7731.6|4
1607581800000|2020-12-10 06:30:00|7741.6|7731.6|7741.6|7731.6|7741.8|7731.8|7741.4|7731.4|4
1607581810000|2020-12-10 06:30:10|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|4
1607581820000|2020-12-10 06:30:20|7741.9|7731.9|7742.9|7732.9|7742.9|7732.9|7741.9|7731.9|6
1607581830000|2020-12-10 06:30:30|7742.6|7732.6|7740.9|7730.9|7742.6|7732.6|7740.9|7730.9|11
1607581840000|2020-12-10 06:30:40|7740.6|7730.6|7741.4|7731.4|7742.1|7732.1|7740.6|7730.6|10
1607581850000|2020-12-10 06:30:50|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.1|7730.1|6
1607581860000|2020-12-10 06:31:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7739.5|7729.5|7
1607581870000|2020-12-10 06:31:10|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|5
1607581880000|2020-12-10 06:31:20|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|6
1607581890000|2020-12-10 06:31:30|7741.4|7731.4|7742.4|7732.4|7742.5|7732.5|7741.4|7731.4|5
1607581900000|2020-12-10 06:31:40|7742.5|7732.5|7742.6|7732.6|7743.4|7733.4|7742.5|7732.5|5
1607581910000|2020-12-10 06:31:50|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1607581920000|2020-12-10 06:32:00|7741.9|7731.9|7742.1|7732.1|7742.1|7732.1|7741.9|7731.9|4
1607581930000|2020-12-10 06:32:10|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|3
1607581940000|2020-12-10 06:32:20|7741.1|7731.1|7739.6|7729.6|7741.1|7731.1|7739.6|7729.6|7
1607581950000|2020-12-10 06:32:30|7739.4|7729.4|7737.9|7727.9|7739.4|7729.4|7737.9|7727.9|10
1607581960000|2020-12-10 06:32:40|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.4|7727.4|9
1607581970000|2020-12-10 06:32:50|7738.1|7728.1|7737.9|7727.9|7738.6|7728.6|7737.6|7727.6|7
1607581980000|2020-12-10 06:33:00|7737.4|7727.4|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|6
1607581990000|2020-12-10 06:33:10|7737.1|7727.1|7737.3|7727.3|7737.3|7727.3|7736.9|7726.9|4
1607582000000|2020-12-10 06:33:20|7737.4|7727.4|7737.4|7727.4|7738.6|7728.6|7737.4|7727.4|8
1607582010000|2020-12-10 06:33:30|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607582020000|2020-12-10 06:33:40|7737.4|7727.4|7736.9|7726.9|7737.6|7727.6|7736.6|7726.6|8
1607582030000|2020-12-10 06:33:50|7736.6|7726.6|7737|7727|7737|7727|7736.4|7726.4|9
1607582040000|2020-12-10 06:34:00|7737.3|7727.3|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|4
1607582050000|2020-12-10 06:34:10|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|3
1607582060000|2020-12-10 06:34:20|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7737|7727|6
1607582070000|2020-12-10 06:34:30|7737.6|7727.6|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|5
1607582080000|2020-12-10 06:34:40|7736.6|7726.6|7737|7727|7737|7727|7736.4|7726.4|5
1607582090000|2020-12-10 06:34:50|7737.1|7727.1|7738.1|7728.1|7738.5|7728.5|7737.1|7727.1|10
1607582100000|2020-12-10 06:35:00|7738.4|7728.4|7739.4|7729.4|7739.4|7729.4|7738.4|7728.4|6
1607582110000|2020-12-10 06:35:10|7739.1|7729.1|7740.4|7730.4|7740.4|7730.4|7738.8|7728.8|7
1607582120000|2020-12-10 06:35:20|7740.6|7730.6|7740.9|7730.9|7741|7731|7740.1|7730.1|6
1607582130000|2020-12-10 06:35:30|7741|7731|7740.9|7730.9|7741|7731|7740.8|7730.8|3
1607582140000|2020-12-10 06:35:40|7741.1|7731.1|7741.4|7731.4|7741.6|7731.6|7740.8|7730.8|8
1607582150000|2020-12-10 06:35:50|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.6|7730.6|2
1607582160000|2020-12-10 06:36:00|7740.9|7730.9|7744.6|7734.6|7744.6|7734.6|7740.9|7730.9|16
1607582170000|2020-12-10 06:36:10|7745.1|7735.1|7745.6|7735.6|7746.6|7736.6|7744.6|7734.6|20
1607582180000|2020-12-10 06:36:20|7745.4|7735.4|7745|7735|7745.4|7735.4|7745|7735|2
1607582190000|2020-12-10 06:36:30|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745|7735|9
1607582200000|2020-12-10 06:36:40|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1607582210000|2020-12-10 06:36:50|7745.4|7735.4|7746.5|7736.5|7746.5|7736.5|7745.4|7735.4|6
1607582220000|2020-12-10 06:37:00|7746.8|7736.8|7748.4|7738.4|7749.6|7739.6|7746.8|7736.8|23
1607582230000|2020-12-10 06:37:10|7748.6|7738.6|7747.1|7737.1|7748.9|7738.9|7747.1|7737.1|15
1607582240000|2020-12-10 06:37:20|7746.9|7736.9|7746.6|7736.6|7747.1|7737.1|7746.1|7736.1|11
1607582250000|2020-12-10 06:37:30|7746.8|7736.8|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|9
1607582260000|2020-12-10 06:37:40|7747.9|7737.9|7746.9|7736.9|7748.1|7738.1|7746.9|7736.9|13
1607582270000|2020-12-10 06:37:50|7746.6|7736.6|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|5
1607582280000|2020-12-10 06:38:00|7747.3|7737.3|7749.1|7739.1|7749.6|7739.6|7747.3|7737.3|12
1607582290000|2020-12-10 06:38:10|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7747.6|7737.6|10
1607582300000|2020-12-10 06:38:20|7748.1|7738.1|7747.1|7737.1|7748.4|7738.4|7747.1|7737.1|7
1607582310000|2020-12-10 06:38:30|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|6
1607582320000|2020-12-10 06:38:40|7746.9|7736.9|7747.1|7737.1|7747.4|7737.4|7746.6|7736.6|9
1607582330000|2020-12-10 06:38:50|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747|7737|6
1607582340000|2020-12-10 06:39:00|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|7
1607582350000|2020-12-10 06:39:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7748.6|7738.6|9
1607582360000|2020-12-10 06:39:20|7749.1|7739.1|7747.9|7737.9|7749.1|7739.1|7747.9|7737.9|6
1607582370000|2020-12-10 06:39:30|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7746.9|7736.9|5
1607582380000|2020-12-10 06:39:40|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7746.4|7736.4|12
1607582390000|2020-12-10 06:39:50|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7745.9|7735.9|7
1607582400000|2020-12-10 06:40:00|7746.6|7736.6|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|11
1607582410000|2020-12-10 06:40:10|7748.1|7738.1|7745.9|7735.9|7748.1|7738.1|7745.9|7735.9|11
1607582420000|2020-12-10 06:40:20|7745.8|7735.8|7745.9|7735.9|7745.9|7735.9|7745.8|7735.8|2
1607582430000|2020-12-10 06:40:30|7746|7736|7744.4|7734.4|7746|7736|7744.1|7734.1|5
1607582440000|2020-12-10 06:40:40|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7743.4|7733.4|7
1607582450000|2020-12-10 06:40:50|7744.1|7734.1|7742.6|7732.6|7744.1|7734.1|7742.4|7732.4|9
1607582460000|2020-12-10 06:41:00|7742.4|7732.4|7742.1|7732.1|7742.4|7732.4|7742.1|7732.1|2
1607582470000|2020-12-10 06:41:10|7742.4|7732.4|7742.4|7732.4|7743.6|7733.6|7742.4|7732.4|10
1607582480000|2020-12-10 06:41:20|7742.6|7732.6|7744.6|7734.6|7744.6|7734.6|7742.6|7732.6|7
1607582490000|2020-12-10 06:41:30|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.1|7733.1|3
1607582500000|2020-12-10 06:41:40|7743.6|7733.6|7742.6|7732.6|7744.1|7734.1|7742.6|7732.6|12
1607582510000|2020-12-10 06:41:50|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|8
1607582520000|2020-12-10 06:42:00|7743.3|7733.3|7743.6|7733.6|7744.3|7734.3|7743.3|7733.3|7
1607582530000|2020-12-10 06:42:10|7742.9|7732.9|7742.5|7732.5|7742.9|7732.9|7742.4|7732.4|7
1607582540000|2020-12-10 06:42:20|7742.6|7732.6|7743.6|7733.6|7743.6|7733.6|7742.4|7732.4|11
1607582550000|2020-12-10 06:42:30|7744.3|7734.3|7744.6|7734.6|7744.9|7734.9|7744.3|7734.3|5
1607582560000|2020-12-10 06:42:40|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|2
1607582570000|2020-12-10 06:42:50|7745.1|7735.1|7744.5|7734.5|7745.3|7735.3|7743.4|7733.4|9
1607582580000|2020-12-10 06:43:00|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607582590000|2020-12-10 06:43:10|7744.9|7734.9|7746.1|7736.1|7746.4|7736.4|7744.9|7734.9|9
1607582600000|2020-12-10 06:43:20|7746.4|7736.4|7746.1|7736.1|7747.4|7737.4|7745.6|7735.6|14
1607582610000|2020-12-10 06:43:30|7746|7736|7745.6|7735.6|7746|7736|7745.6|7735.6|6
1607582620000|2020-12-10 06:43:40|7745.9|7735.9|7747.1|7737.1|7747.1|7737.1|7745.9|7735.9|9
1607582630000|2020-12-10 06:43:50|7746.9|7736.9|7746.3|7736.3|7746.9|7736.9|7746.3|7736.3|4
1607582640000|2020-12-10 06:44:00|7746.1|7736.1|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|16
1607582650000|2020-12-10 06:44:10|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|5
1607582660000|2020-12-10 06:44:20|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|3
1607582670000|2020-12-10 06:44:30|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607582680000|2020-12-10 06:44:40|7747.3|7737.3|7749.4|7739.4|7749.4|7739.4|7747.3|7737.3|11
1607582690000|2020-12-10 06:44:50|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|3
1607582700000|2020-12-10 06:45:00|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|6
1607582710000|2020-12-10 06:45:10|7750|7740|7749.6|7739.6|7750.6|7740.6|7749.1|7739.1|16
1607582720000|2020-12-10 06:45:20|7750|7740|7750.3|7740.3|7750.3|7740.3|7749.9|7739.9|8
1607582730000|2020-12-10 06:45:30|7750.4|7740.4|7749.8|7739.8|7750.6|7740.6|7749.8|7739.8|15
1607582740000|2020-12-10 06:45:40|7749.6|7739.6|7749.3|7739.3|7749.9|7739.9|7749.1|7739.1|10
1607582750000|2020-12-10 06:45:50|7749.6|7739.6|7749.1|7739.1|7750.1|7740.1|7749.1|7739.1|7
1607582760000|2020-12-10 06:46:00|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.6|7737.6|5
1607582770000|2020-12-10 06:46:10|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.1|7736.1|9
1607582780000|2020-12-10 06:46:20|7746.4|7736.4|7744.6|7734.6|7746.4|7736.4|7744.4|7734.4|8
1607582790000|2020-12-10 06:46:30|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|4
1607582800000|2020-12-10 06:46:40|7745|7735|7745.6|7735.6|7746.1|7736.1|7745|7735|6
1607582810000|2020-12-10 06:46:50|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.6|7733.6|7
1607582820000|2020-12-10 06:47:00|7744.4|7734.4|7744.6|7734.6|7745.1|7735.1|7744.1|7734.1|10
1607582830000|2020-12-10 06:47:10|7744.4|7734.4|7744.6|7734.6|7745.1|7735.1|7744.4|7734.4|12
1607582840000|2020-12-10 06:47:20|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|9
1607582850000|2020-12-10 06:47:30|7745.1|7735.1|7741.6|7731.6|7745.1|7735.1|7741.4|7731.4|7
1607582860000|2020-12-10 06:47:40|7741.9|7731.9|7741.9|7731.9|7742.1|7732.1|7740.9|7730.9|15
1607582870000|2020-12-10 06:47:50|7742.1|7732.1|7741.6|7731.6|7742.4|7732.4|7741.6|7731.6|3
1607582880000|2020-12-10 06:48:00|7741.9|7731.9|7743.4|7733.4|7743.4|7733.4|7741.9|7731.9|7
1607582890000|2020-12-10 06:48:10|7743.6|7733.6|7742.1|7732.1|7744|7734|7742.1|7732.1|10
1607582900000|2020-12-10 06:48:20|7741.9|7731.9|7741.1|7731.1|7741.9|7731.9|7741.1|7731.1|4
1607582910000|2020-12-10 06:48:30|7740.9|7730.9|7738.6|7728.6|7741.1|7731.1|7738.4|7728.4|8
1607582920000|2020-12-10 06:48:40|7738.9|7728.9|7739.4|7729.4|7739.9|7729.9|7738.9|7728.9|11
1607582930000|2020-12-10 06:48:50|7739.6|7729.6|7739.9|7729.9|7740.1|7730.1|7739.1|7729.1|12
1607582940000|2020-12-10 06:49:00|7739.4|7729.4|7740.1|7730.1|7740.4|7730.4|7739.4|7729.4|9
1607582950000|2020-12-10 06:49:10|7740.4|7730.4|7742.6|7732.6|7742.6|7732.6|7740.4|7730.4|5
1607582960000|2020-12-10 06:49:20|7742.9|7732.9|7742.9|7732.9|7743.4|7733.4|7742.6|7732.6|12
1607582970000|2020-12-10 06:49:30|7743.1|7733.1|7744.1|7734.1|7744.4|7734.4|7743.1|7733.1|6
1607582980000|2020-12-10 06:49:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|6
1607582990000|2020-12-10 06:49:50|7744.1|7734.1|7745.4|7735.4|7745.6|7735.6|7743.8|7733.8|6
1607583000000|2020-12-10 06:50:00|7745.1|7735.1|7743.4|7733.4|7745.1|7735.1|7743.1|7733.1|9
1607583010000|2020-12-10 06:50:10|7743.1|7733.1|7745.6|7735.6|7745.6|7735.6|7743.1|7733.1|10
1607583020000|2020-12-10 06:50:20|7745.4|7735.4|7743.4|7733.4|7745.4|7735.4|7743.1|7733.1|13
1607583030000|2020-12-10 06:50:30|7743.6|7733.6|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|3
1607583040000|2020-12-10 06:50:40|7743.9|7733.9|7745.6|7735.6|7745.6|7735.6|7743.9|7733.9|7
1607583050000|2020-12-10 06:50:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7744.4|7734.4|6
1607583060000|2020-12-10 06:51:00|7744.9|7734.9|7744.1|7734.1|7745.4|7735.4|7744.1|7734.1|11
1607583070000|2020-12-10 06:51:10|7743.9|7733.9|7744.5|7734.5|7744.5|7734.5|7743.8|7733.8|5
1607583080000|2020-12-10 06:51:20|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607583090000|2020-12-10 06:51:30|7744.4|7734.4|7744|7734|7744.4|7734.4|7744|7734|3
1607583100000|2020-12-10 06:51:40|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607583110000|2020-12-10 06:51:50|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607583120000|2020-12-10 06:52:00|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|2
1607583130000|2020-12-10 06:52:10|7743.9|7733.9|7742.6|7732.6|7743.9|7733.9|7742.6|7732.6|6
1607583140000|2020-12-10 06:52:20|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607583150000|2020-12-10 06:52:30|7742.9|7732.9|7743.8|7733.8|7743.8|7733.8|7742.9|7732.9|4
1607583160000|2020-12-10 06:52:40|7743.6|7733.6|7742.8|7732.8|7743.6|7733.6|7742.8|7732.8|3
1607583170000|2020-12-10 06:52:50|7742.6|7732.6|7742|7732|7742.6|7732.6|7741.6|7731.6|7
1607583180000|2020-12-10 06:53:00|7742.3|7732.3|7742.4|7732.4|7742.6|7732.6|7742.3|7732.3|8
1607583190000|2020-12-10 06:53:10|7742.6|7732.6|7743.4|7733.4|7743.4|7733.4|7742.6|7732.6|3
1607583200000|2020-12-10 06:53:20|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|4
1607583210000|2020-12-10 06:53:30|7744.1|7734.1|7742.1|7732.1|7744.1|7734.1|7742.1|7732.1|8
1607583220000|2020-12-10 06:53:40|7741.9|7731.9|7741.6|7731.6|7742|7732|7741.6|7731.6|5
1607583230000|2020-12-10 06:53:50|7741.4|7731.4|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|8
1607583240000|2020-12-10 06:54:00|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.6|7729.6|3
1607583250000|2020-12-10 06:54:10|7740.1|7730.1|7743.1|7733.1|7743.1|7733.1|7740.1|7730.1|7
1607583260000|2020-12-10 06:54:20|7742.9|7732.9|7742.6|7732.6|7743.1|7733.1|7742.6|7732.6|6
1607583270000|2020-12-10 06:54:30|7742.4|7732.4|7741.4|7731.4|7742.4|7732.4|7741.4|7731.4|4
1607583280000|2020-12-10 06:54:40|7740.9|7730.9|7739.9|7729.9|7741.1|7731.1|7739.6|7729.6|7
1607583290000|2020-12-10 06:54:50|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7738.9|7728.9|3
1607583300000|2020-12-10 06:55:00|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|7
1607583310000|2020-12-10 06:55:10|7738.9|7728.9|7740.1|7730.1|7740.4|7730.4|7738.4|7728.4|11
1607583320000|2020-12-10 06:55:20|7739.6|7729.6|7741.6|7731.6|7741.6|7731.6|7739.6|7729.6|6
1607583330000|2020-12-10 06:55:30|7741.4|7731.4|7740.4|7730.4|7741.4|7731.4|7740.4|7730.4|5
1607583340000|2020-12-10 06:55:40|7739.9|7729.9|7738.5|7728.5|7739.9|7729.9|7738.1|7728.1|18
1607583350000|2020-12-10 06:55:50|7738.9|7728.9|7738.6|7728.6|7739.6|7729.6|7737.9|7727.9|15
1607583360000|2020-12-10 06:56:00|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7738.1|7728.1|10
1607583370000|2020-12-10 06:56:10|7738.6|7728.6|7738.9|7728.9|7739.5|7729.5|7738.6|7728.6|8
1607583380000|2020-12-10 06:56:20|7739.1|7729.1|7740|7730|7740|7730|7738.9|7728.9|8
1607583390000|2020-12-10 06:56:30|7740.4|7730.4|7740.6|7730.6|7741.1|7731.1|7739.4|7729.4|6
1607583400000|2020-12-10 06:56:40|7740.4|7730.4|7739.9|7729.9|7740.6|7730.6|7739.6|7729.6|7
1607583410000|2020-12-10 06:56:50|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|5
1607583420000|2020-12-10 06:57:00|7739.9|7729.9|7739.6|7729.6|7740.3|7730.3|7739.1|7729.1|11
1607583430000|2020-12-10 06:57:10|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|6
1607583440000|2020-12-10 06:57:20|7740.3|7730.3|7740.6|7730.6|7740.6|7730.6|7739.6|7729.6|5
1607583450000|2020-12-10 06:57:30|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607583460000|2020-12-10 06:57:40|7739.9|7729.9|7738.6|7728.6|7739.9|7729.9|7738.6|7728.6|5
1607583470000|2020-12-10 06:57:50|7738.5|7728.5|7738|7728|7738.5|7728.5|7737.4|7727.4|7
1607583480000|2020-12-10 06:58:00|7737.9|7727.9|7736.4|7726.4|7737.9|7727.9|7736.4|7726.4|9
1607583490000|2020-12-10 06:58:10|7736.1|7726.1|7736.6|7726.6|7736.6|7726.6|7736.1|7726.1|5
1607583500000|2020-12-10 06:58:20|7736.4|7726.4|7737.6|7727.6|7737.6|7727.6|7736.4|7726.4|13
1607583510000|2020-12-10 06:58:30|7737.3|7727.3|7737.3|7727.3|7737.3|7727.3|7737.3|7727.3|1
1607583520000|2020-12-10 06:58:40|7737.4|7727.4|7738.4|7728.4|7738.4|7728.4|7737.4|7727.4|8
1607583530000|2020-12-10 06:58:50|7738.3|7728.3|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|5
1607583540000|2020-12-10 06:59:00|7738.1|7728.1|7739.4|7729.4|7739.4|7729.4|7737.9|7727.9|6
1607583550000|2020-12-10 06:59:10|7739.5|7729.5|7739.6|7729.6|7739.6|7729.6|7738.4|7728.4|9
1607583560000|2020-12-10 06:59:20|7739.9|7729.9|7741.6|7731.6|7741.6|7731.6|7739.9|7729.9|7
1607583570000|2020-12-10 06:59:30|7741.1|7731.1|7742.1|7732.1|7742.1|7732.1|7740.9|7730.9|7
1607583580000|2020-12-10 06:59:40|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.4|7731.4|5
1607583590000|2020-12-10 06:59:50|7742.1|7732.1|7741.3|7731.3|7742.1|7732.1|7740.1|7730.1|11
1607583600000|2020-12-10 07:00:00|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.1|7729.1|6
1607583610000|2020-12-10 07:00:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607583620000|2020-12-10 07:00:20|7740.1|7730.1|7740.6|7730.6|7740.6|7730.6|7739.9|7729.9|5
1607583630000|2020-12-10 07:00:30|7740.9|7730.9|7741.4|7731.4|7741.4|7731.4|7740.9|7730.9|3
1607583640000|2020-12-10 07:00:40|7740.4|7730.4|7741.4|7731.4|7741.6|7731.6|7740.4|7730.4|5
1607583660000|2020-12-10 07:01:00|7741.5|7731.5|7741.6|7731.6|7741.9|7731.9|7741.5|7731.5|3
1607583670000|2020-12-10 07:01:10|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607583690000|2020-12-10 07:01:30|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.6|7730.6|3
1607583700000|2020-12-10 07:01:40|7741.1|7731.1|7741.4|7731.4|7741.9|7731.9|7741.1|7731.1|4
1607583710000|2020-12-10 07:01:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|3
1607583720000|2020-12-10 07:02:00|7741.9|7731.9|7742.4|7732.4|7742.6|7732.6|7741.9|7731.9|5
1607583730000|2020-12-10 07:02:10|7742.9|7732.9|7743.6|7733.6|7743.9|7733.9|7742.9|7732.9|6
1607583740000|2020-12-10 07:02:20|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7744.1|7734.1|6
1607583750000|2020-12-10 07:02:30|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7744.1|7734.1|4
1607583780000|2020-12-10 07:03:00|7744.6|7734.6|7744.6|7734.6|7745.1|7735.1|7744.6|7734.6|5
1607583790000|2020-12-10 07:03:10|7744.9|7734.9|7743.9|7733.9|7744.9|7734.9|7743.9|7733.9|4
1607583800000|2020-12-10 07:03:20|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607583810000|2020-12-10 07:03:30|7743.9|7733.9|7743.1|7733.1|7743.9|7733.9|7743.1|7733.1|3
1607583820000|2020-12-10 07:03:40|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|2
1607583830000|2020-12-10 07:03:50|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607583840000|2020-12-10 07:04:00|7743.6|7733.6|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|3
1607583860000|2020-12-10 07:04:20|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607583880000|2020-12-10 07:04:40|7744.1|7734.1|7745.4|7735.4|7745.8|7735.8|7744.1|7734.1|5
1607583890000|2020-12-10 07:04:50|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|2
1607583900000|2020-12-10 07:05:00|7744.5|7734.5|7747.9|7737.9|7748.1|7738.1|7744.5|7734.5|6
1607583910000|2020-12-10 07:05:10|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607583940000|2020-12-10 07:05:40|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607583950000|2020-12-10 07:05:50|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|2
1607583960000|2020-12-10 07:06:00|7748.4|7738.4|7746.9|7736.9|7748.6|7738.6|7746.9|7736.9|6
1607583970000|2020-12-10 07:06:10|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607583980000|2020-12-10 07:06:20|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607583990000|2020-12-10 07:06:30|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|4
1607584000000|2020-12-10 07:06:40|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607584010000|2020-12-10 07:06:50|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607584020000|2020-12-10 07:07:00|7746.5|7736.5|7746.3|7736.3|7746.5|7736.5|7746.3|7736.3|2
1607584030000|2020-12-10 07:07:10|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607584080000|2020-12-10 07:08:00|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|3
1607584090000|2020-12-10 07:08:10|7745.8|7735.8|7747.1|7737.1|7747.4|7737.4|7745.8|7735.8|3
1607584100000|2020-12-10 07:08:20|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.4|7736.4|3
1607584140000|2020-12-10 07:09:00|7747|7737|7747.5|7737.5|7747.5|7737.5|7747|7737|2
1607584150000|2020-12-10 07:09:10|7747.4|7737.4|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|3
1607584160000|2020-12-10 07:09:20|7747.1|7737.1|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|3
1607584180000|2020-12-10 07:09:40|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|3
1607584210000|2020-12-10 07:10:10|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|4
1607584220000|2020-12-10 07:10:20|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|2
1607584240000|2020-12-10 07:10:40|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607584250000|2020-12-10 07:10:50|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607584260000|2020-12-10 07:11:00|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.6|7736.6|2
1607584270000|2020-12-10 07:11:10|7746.8|7736.8|7746.8|7736.8|7746.8|7736.8|7746.8|7736.8|1
1607584280000|2020-12-10 07:11:20|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.4|7735.4|6
1607584290000|2020-12-10 07:11:30|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607584340000|2020-12-10 07:12:20|7747.8|7737.8|7748.6|7738.6|7748.6|7738.6|7747.8|7737.8|3
1607584350000|2020-12-10 07:12:30|7748.9|7738.9|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|3
1607584370000|2020-12-10 07:12:50|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7748.6|7738.6|4
1607584380000|2020-12-10 07:13:00|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|2
1607584400000|2020-12-10 07:13:20|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607584420000|2020-12-10 07:13:40|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|3
1607584430000|2020-12-10 07:13:50|7748.6|7738.6|7747.6|7737.6|7748.6|7738.6|7747.4|7737.4|4
1607584440000|2020-12-10 07:14:00|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|2
1607584450000|2020-12-10 07:14:10|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607584480000|2020-12-10 07:14:40|7747.3|7737.3|7747.3|7737.3|7747.3|7737.3|7747.3|7737.3|1
1607584490000|2020-12-10 07:14:50|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607584500000|2020-12-10 07:15:00|7747|7737|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|3
1607584510000|2020-12-10 07:15:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607584520000|2020-12-10 07:15:20|7746.4|7736.4|7746|7736|7746.4|7736.4|7745.9|7735.9|4
1607584530000|2020-12-10 07:15:30|7746.3|7736.3|7746.8|7736.8|7746.8|7736.8|7746.3|7736.3|4
1607584560000|2020-12-10 07:16:00|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607584570000|2020-12-10 07:16:10|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1607584580000|2020-12-10 07:16:20|7747.9|7737.9|7747.6|7737.6|7748.1|7738.1|7747.4|7737.4|6
1607584600000|2020-12-10 07:16:40|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607584610000|2020-12-10 07:16:50|7748|7738|7748|7738|7748|7738|7748|7738|1
1607584620000|2020-12-10 07:17:00|7748.1|7738.1|7747.1|7737.1|7748.1|7738.1|7747.1|7737.1|2
1607584630000|2020-12-10 07:17:10|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|2
1607584640000|2020-12-10 07:17:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607584660000|2020-12-10 07:17:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607584670000|2020-12-10 07:17:50|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607584680000|2020-12-10 07:18:00|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607584720000|2020-12-10 07:18:40|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.5|7736.5|4
1607584740000|2020-12-10 07:19:00|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607584770000|2020-12-10 07:19:30|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607584780000|2020-12-10 07:19:40|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607584790000|2020-12-10 07:19:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607584820000|2020-12-10 07:20:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607584850000|2020-12-10 07:20:50|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607584860000|2020-12-10 07:21:00|7747|7737|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|3
1607584880000|2020-12-10 07:21:20|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607584920000|2020-12-10 07:22:00|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|6
1607584930000|2020-12-10 07:22:10|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607584940000|2020-12-10 07:22:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607584960000|2020-12-10 07:22:40|7746.6|7736.6|7745.1|7735.1|7746.6|7736.6|7744.9|7734.9|6
1607584970000|2020-12-10 07:22:50|7743.9|7733.9|7743.4|7733.4|7743.9|7733.9|7743.4|7733.4|2
1607584980000|2020-12-10 07:23:00|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|3
1607584990000|2020-12-10 07:23:10|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607585010000|2020-12-10 07:23:30|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1607585020000|2020-12-10 07:23:40|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607585030000|2020-12-10 07:23:50|7745.4|7735.4|7747.1|7737.1|7747.1|7737.1|7745.4|7735.4|5
1607585040000|2020-12-10 07:24:00|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|3
1607585050000|2020-12-10 07:24:10|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607585060000|2020-12-10 07:24:20|7747.9|7737.9|7748|7738|7748|7738|7747.9|7737.9|2
1607585070000|2020-12-10 07:24:30|7748.1|7738.1|7747.4|7737.4|7748.6|7738.6|7747.1|7737.1|6
1607585120000|2020-12-10 07:25:20|7747.6|7737.6|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|3
1607585130000|2020-12-10 07:25:30|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1607585180000|2020-12-10 07:26:20|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607585200000|2020-12-10 07:26:40|7746.4|7736.4|7745.6|7735.6|7746.6|7736.6|7745.4|7735.4|7
1607585210000|2020-12-10 07:26:50|7745.5|7735.5|7746.5|7736.5|7746.5|7736.5|7745.5|7735.5|4
1607585220000|2020-12-10 07:27:00|7746.6|7736.6|7746|7736|7746.6|7736.6|7746|7736|4
1607585250000|2020-12-10 07:27:30|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|2
1607585270000|2020-12-10 07:27:50|7746.4|7736.4|7746|7736|7746.4|7736.4|7746|7736|2
1607585290000|2020-12-10 07:28:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607585300000|2020-12-10 07:28:20|7746|7736|7746.3|7736.3|7746.4|7736.4|7746|7736|5
1607585310000|2020-12-10 07:28:30|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607585320000|2020-12-10 07:28:40|7746.3|7736.3|7745.4|7735.4|7746.3|7736.3|7745.1|7735.1|5
1607585330000|2020-12-10 07:28:50|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607585350000|2020-12-10 07:29:10|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7743.4|7733.4|4
1607585370000|2020-12-10 07:29:30|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607585390000|2020-12-10 07:29:50|7744.1|7734.1|7741.9|7731.9|7744.1|7734.1|7741.9|7731.9|2
1607585410000|2020-12-10 07:30:10|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7742.4|7732.4|4
1607585420000|2020-12-10 07:30:20|7743.1|7733.1|7744.3|7734.3|7744.3|7734.3|7743.1|7733.1|4
1607585430000|2020-12-10 07:30:30|7744.1|7734.1|7742.9|7732.9|7744.1|7734.1|7742.4|7732.4|5
1607585440000|2020-12-10 07:30:40|7742.6|7732.6|7741.9|7731.9|7742.6|7732.6|7741.6|7731.6|6
1607585450000|2020-12-10 07:30:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.3|7731.3|3
1607585460000|2020-12-10 07:31:00|7741.4|7731.4|7740.8|7730.8|7741.4|7731.4|7740.8|7730.8|4
1607585470000|2020-12-10 07:31:10|7739.4|7729.4|7740.6|7730.6|7740.9|7730.9|7739.4|7729.4|3
1607585480000|2020-12-10 07:31:20|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607585490000|2020-12-10 07:31:30|7740.1|7730.1|7740.6|7730.6|7741.1|7731.1|7740.1|7730.1|4
1607585500000|2020-12-10 07:31:40|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607585510000|2020-12-10 07:31:50|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7740.4|7730.4|4
1607585520000|2020-12-10 07:32:00|7741|7731|7740.6|7730.6|7741|7731|7740.6|7730.6|3
1607585530000|2020-12-10 07:32:10|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607585540000|2020-12-10 07:32:20|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.6|7730.6|3
1607585550000|2020-12-10 07:32:30|7740.3|7730.3|7741.4|7731.4|7741.4|7731.4|7739.9|7729.9|7
1607585560000|2020-12-10 07:32:40|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7741.6|7731.6|5
1607585570000|2020-12-10 07:32:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607585590000|2020-12-10 07:33:10|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1607585600000|2020-12-10 07:33:20|7742.4|7732.4|7741.5|7731.5|7742.4|7732.4|7741.5|7731.5|2
1607585630000|2020-12-10 07:33:50|7741.8|7731.8|7741.8|7731.8|7741.8|7731.8|7741.8|7731.8|1
1607585640000|2020-12-10 07:34:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|3
1607585660000|2020-12-10 07:34:20|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607585670000|2020-12-10 07:34:30|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607585680000|2020-12-10 07:34:40|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607585690000|2020-12-10 07:34:50|7740.3|7730.3|7740.5|7730.5|7740.5|7730.5|7740.1|7730.1|3
1607585700000|2020-12-10 07:35:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607585710000|2020-12-10 07:35:10|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607585720000|2020-12-10 07:35:20|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|4
1607585730000|2020-12-10 07:35:30|7740.9|7730.9|7742|7732|7742.1|7732.1|7740.9|7730.9|3
1607585750000|2020-12-10 07:35:50|7742.1|7732.1|7743.1|7733.1|7743.1|7733.1|7742.1|7732.1|4
1607585760000|2020-12-10 07:36:00|7743.4|7733.4|7743.4|7733.4|7743.5|7733.5|7743.4|7733.4|3
1607585770000|2020-12-10 07:36:10|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|3
1607585780000|2020-12-10 07:36:20|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|3
1607585790000|2020-12-10 07:36:30|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607585800000|2020-12-10 07:36:40|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607585810000|2020-12-10 07:36:50|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7741.9|7731.9|3
1607585820000|2020-12-10 07:37:00|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.3|7731.3|4
1607585830000|2020-12-10 07:37:10|7741.1|7731.1|7741.4|7731.4|7741.4|7731.4|7741.1|7731.1|2
1607585850000|2020-12-10 07:37:30|7741.1|7731.1|7740.1|7730.1|7741.1|7731.1|7740.1|7730.1|4
1607585880000|2020-12-10 07:38:00|7739.9|7729.9|7739.9|7729.9|7740.8|7730.8|7739.9|7729.9|4
1607585910000|2020-12-10 07:38:30|7740.1|7730.1|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|3
1607585920000|2020-12-10 07:38:40|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|4
1607585930000|2020-12-10 07:38:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740|7730|3
1607585940000|2020-12-10 07:39:00|7739.9|7729.9|7739.5|7729.5|7739.9|7729.9|7739.5|7729.5|2
1607585950000|2020-12-10 07:39:10|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|4
1607585960000|2020-12-10 07:39:20|7740.5|7730.5|7741.8|7731.8|7741.9|7731.9|7740.5|7730.5|4
1607585980000|2020-12-10 07:39:40|7742.1|7732.1|7742.1|7732.1|7742.4|7732.4|7742.1|7732.1|3
1607585990000|2020-12-10 07:39:50|7742.3|7732.3|7742.4|7732.4|7742.4|7732.4|7742.3|7732.3|2
1607586000000|2020-12-10 07:40:00|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607586010000|2020-12-10 07:40:10|7742.4|7732.4|7740.6|7730.6|7742.4|7732.4|7740.6|7730.6|4
1607586030000|2020-12-10 07:40:30|7740.5|7730.5|7739.9|7729.9|7740.5|7730.5|7739.9|7729.9|3
1607586050000|2020-12-10 07:40:50|7739.4|7729.4|7739.9|7729.9|7739.9|7729.9|7739.4|7729.4|2
1607586080000|2020-12-10 07:41:20|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607586090000|2020-12-10 07:41:30|7739.9|7729.9|7736.1|7726.1|7739.9|7729.9|7736.1|7726.1|3
1607586100000|2020-12-10 07:41:40|7736.4|7726.4|7735.9|7725.9|7736.4|7726.4|7735.6|7725.6|4
1607586110000|2020-12-10 07:41:50|7736.1|7726.1|7735.5|7725.5|7736.4|7726.4|7735.5|7725.5|5
1607586120000|2020-12-10 07:42:00|7735.6|7725.6|7736.9|7726.9|7736.9|7726.9|7735.6|7725.6|3
1607586130000|2020-12-10 07:42:10|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607586150000|2020-12-10 07:42:30|7736.6|7726.6|7736.9|7726.9|7736.9|7726.9|7736.6|7726.6|2
1607586160000|2020-12-10 07:42:40|7737.1|7727.1|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|3
1607586170000|2020-12-10 07:42:50|7737.4|7727.4|7737.5|7727.5|7737.5|7727.5|7737.4|7727.4|2
1607586200000|2020-12-10 07:43:20|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607586210000|2020-12-10 07:43:30|7737.1|7727.1|7737.6|7727.6|7737.6|7727.6|7736.4|7726.4|4
1607586220000|2020-12-10 07:43:40|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|2
1607586230000|2020-12-10 07:43:50|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607586240000|2020-12-10 07:44:00|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|7737.6|7727.6|1
1607586250000|2020-12-10 07:44:10|7737.4|7727.4|7736.1|7726.1|7737.4|7727.4|7736.1|7726.1|3
1607586260000|2020-12-10 07:44:20|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607586270000|2020-12-10 07:44:30|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1607586280000|2020-12-10 07:44:40|7736.8|7726.8|7737.6|7727.6|7737.6|7727.6|7736.8|7726.8|3
1607586290000|2020-12-10 07:44:50|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1607586300000|2020-12-10 07:45:00|7737.6|7727.6|7737.4|7727.4|7738.1|7728.1|7737.4|7727.4|4
1607586310000|2020-12-10 07:45:10|7736.9|7726.9|7737.5|7727.5|7737.5|7727.5|7736.9|7726.9|4
1607586320000|2020-12-10 07:45:20|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.9|7727.9|2
1607586330000|2020-12-10 07:45:30|7738.6|7728.6|7738.4|7728.4|7738.9|7728.9|7738.4|7728.4|3
1607586340000|2020-12-10 07:45:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607586360000|2020-12-10 07:46:00|7738.5|7728.5|7738.4|7728.4|7738.5|7728.5|7738.4|7728.4|2
1607586370000|2020-12-10 07:46:10|7738.6|7728.6|7739.3|7729.3|7739.3|7729.3|7738.6|7728.6|4
1607586380000|2020-12-10 07:46:20|7739|7729|7738.9|7728.9|7739|7729|7738.9|7728.9|2
1607586390000|2020-12-10 07:46:30|7739|7729|7739|7729|7739|7729|7739|7729|1
1607586400000|2020-12-10 07:46:40|7739.1|7729.1|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|3
1607586420000|2020-12-10 07:47:00|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|2
1607586440000|2020-12-10 07:47:20|7739.4|7729.4|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|3
1607586550000|2020-12-10 07:49:10|7737.9|7727.9|7737.1|7727.1|7737.9|7727.9|7737.1|7727.1|4
1607586560000|2020-12-10 07:49:20|7737.4|7727.4|7738.1|7728.1|7738.4|7728.4|7737.4|7727.4|5
1607586570000|2020-12-10 07:49:30|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|2
1607586580000|2020-12-10 07:49:40|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607586590000|2020-12-10 07:49:50|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607586600000|2020-12-10 07:50:00|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607586710000|2020-12-10 07:51:50|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.1|7728.1|4
1607586720000|2020-12-10 07:52:00|7738.9|7728.9|7739.5|7729.5|7739.6|7729.6|7738.9|7728.9|4
1607586740000|2020-12-10 07:52:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607586750000|2020-12-10 07:52:30|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1607586780000|2020-12-10 07:53:00|7739.3|7729.3|7739.5|7729.5|7739.5|7729.5|7739.3|7729.3|2
1607586790000|2020-12-10 07:53:10|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|2
1607586800000|2020-12-10 07:53:20|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|2
1607586810000|2020-12-10 07:53:30|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607586820000|2020-12-10 07:53:40|7741.1|7731.1|7742.9|7732.9|7742.9|7732.9|7741.1|7731.1|8
1607586830000|2020-12-10 07:53:50|7742.8|7732.8|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1607586840000|2020-12-10 07:54:00|7742.6|7732.6|7743.4|7733.4|7743.4|7733.4|7742.6|7732.6|4
1607586850000|2020-12-10 07:54:10|7743.3|7733.3|7743.3|7733.3|7743.3|7733.3|7743.3|7733.3|1
1607586860000|2020-12-10 07:54:20|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|2
1607586870000|2020-12-10 07:54:30|7744|7734|7744|7734|7744|7734|7744|7734|1
1607586900000|2020-12-10 07:55:00|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607586930000|2020-12-10 07:55:30|7743.9|7733.9|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|2
1607586950000|2020-12-10 07:55:50|7742.4|7732.4|7741.6|7731.6|7742.4|7732.4|7741.6|7731.6|2
1607586960000|2020-12-10 07:56:00|7741.9|7731.9|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|3
1607586970000|2020-12-10 07:56:10|7742.1|7732.1|7740.4|7730.4|7742.1|7732.1|7740.1|7730.1|5
1607586980000|2020-12-10 07:56:20|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|2
1607587000000|2020-12-10 07:56:40|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|2
1607587010000|2020-12-10 07:56:50|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607587020000|2020-12-10 07:57:00|7740.4|7730.4|7739.9|7729.9|7740.4|7730.4|7739.9|7729.9|3
1607587030000|2020-12-10 07:57:10|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607587040000|2020-12-10 07:57:20|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607587050000|2020-12-10 07:57:30|7740.6|7730.6|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|4
1607587060000|2020-12-10 07:57:40|7742.1|7732.1|7743.9|7733.9|7743.9|7733.9|7742.1|7732.1|5
1607587070000|2020-12-10 07:57:50|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607587090000|2020-12-10 07:58:10|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607587100000|2020-12-10 07:58:20|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607587110000|2020-12-10 07:58:30|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|3
1607587120000|2020-12-10 07:58:40|7743.4|7733.4|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|3
1607587130000|2020-12-10 07:58:50|7742.6|7732.6|7741.4|7731.4|7742.6|7732.6|7741.1|7731.1|4
1607587140000|2020-12-10 07:59:00|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1607587150000|2020-12-10 07:59:10|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607587170000|2020-12-10 07:59:30|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|2
1607587180000|2020-12-10 07:59:40|7741.1|7731.1|7743.4|7733.4|7743.4|7733.4|7741.1|7731.1|8
1607587190000|2020-12-10 07:59:50|7743.6|7733.6|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|8
1607587200000|2020-12-10 08:00:00|7745.9|7735.9|7744.6|7734.6|7745.9|7735.9|7743.6|7733.6|10
1607587210000|2020-12-10 08:00:10|7744.4|7734.4|7743.1|7733.1|7744.4|7734.4|7742.6|7732.6|8
1607587220000|2020-12-10 08:00:20|7743.4|7733.4|7745.4|7735.4|7746.1|7736.1|7743.4|7733.4|10
1607587230000|2020-12-10 08:00:30|7745.6|7735.6|7746.9|7736.9|7746.9|7736.9|7745.6|7735.6|7
1607587240000|2020-12-10 08:00:40|7747.1|7737.1|7748.6|7738.6|7749.4|7739.4|7747.1|7737.1|10
1607587250000|2020-12-10 08:00:50|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.1|7737.1|6
1607587260000|2020-12-10 08:01:00|7747.6|7737.6|7747.6|7737.6|7748.6|7738.6|7747.6|7737.6|10
1607587270000|2020-12-10 08:01:10|7747.1|7737.1|7745.6|7735.6|7747.6|7737.6|7745.6|7735.6|9
1607587280000|2020-12-10 08:01:20|7745.4|7735.4|7747.9|7737.9|7748.9|7738.9|7745.4|7735.4|15
1607587290000|2020-12-10 08:01:30|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.1|7737.1|6
1607587300000|2020-12-10 08:01:40|7747.4|7737.4|7745.9|7735.9|7747.4|7737.4|7745.1|7735.1|14
1607587310000|2020-12-10 08:01:50|7746.1|7736.1|7746.4|7736.4|7746.9|7736.9|7745.6|7735.6|15
1607587320000|2020-12-10 08:02:00|7746.1|7736.1|7746.9|7736.9|7747.1|7737.1|7745.1|7735.1|11
1607587330000|2020-12-10 08:02:10|7746.6|7736.6|7747.6|7737.6|7747.6|7737.6|7746.1|7736.1|11
1607587340000|2020-12-10 08:02:20|7748.1|7738.1|7749.4|7739.4|7749.6|7739.6|7748.1|7738.1|5
1607587350000|2020-12-10 08:02:30|7749.1|7739.1|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|9
1607587360000|2020-12-10 08:02:40|7749.6|7739.6|7748.6|7738.6|7750.1|7740.1|7748.6|7738.6|6
1607587370000|2020-12-10 08:02:50|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.6|7737.6|7
1607587380000|2020-12-10 08:03:00|7747.6|7737.6|7746.9|7736.9|7747.9|7737.9|7746.6|7736.6|11
1607587390000|2020-12-10 08:03:10|7747.1|7737.1|7748.6|7738.6|7748.6|7738.6|7747.1|7737.1|3
1607587400000|2020-12-10 08:03:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607587410000|2020-12-10 08:03:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607587420000|2020-12-10 08:03:40|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|3
1607587430000|2020-12-10 08:03:50|7748.4|7738.4|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|9
1607587440000|2020-12-10 08:04:00|7749.1|7739.1|7753.9|7743.9|7755.1|7745.1|7749.1|7739.1|12
1607587450000|2020-12-10 08:04:10|7753.6|7743.6|7752.9|7742.9|7753.6|7743.6|7752.6|7742.6|12
1607587460000|2020-12-10 08:04:20|7753.1|7743.1|7752.6|7742.6|7753.9|7743.9|7752.6|7742.6|4
1607587470000|2020-12-10 08:04:30|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|6
1607587480000|2020-12-10 08:04:40|7752.1|7742.1|7750.4|7740.4|7752.1|7742.1|7750.4|7740.4|9
1607587490000|2020-12-10 08:04:50|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7748.9|7738.9|10
1607587500000|2020-12-10 08:05:00|7750.9|7740.9|7749.6|7739.6|7751.4|7741.4|7748.6|7738.6|6
1607587510000|2020-12-10 08:05:10|7749.4|7739.4|7748.1|7738.1|7749.6|7739.6|7747.9|7737.9|10
1607587520000|2020-12-10 08:05:20|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|4
1607587530000|2020-12-10 08:05:30|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.4|7737.4|10
1607587540000|2020-12-10 08:05:40|7747.9|7737.9|7749.4|7739.4|7749.6|7739.6|7747.9|7737.9|9
1607587550000|2020-12-10 08:05:50|7749.6|7739.6|7749.6|7739.6|7751.4|7741.4|7749.6|7739.6|6
1607587560000|2020-12-10 08:06:00|7749.4|7739.4|7747.4|7737.4|7749.4|7739.4|7746.9|7736.9|14
1607587570000|2020-12-10 08:06:10|7747.6|7737.6|7748.9|7738.9|7748.9|7738.9|7747.6|7737.6|6
1607587580000|2020-12-10 08:06:20|7749.4|7739.4|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|8
1607587590000|2020-12-10 08:06:30|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|4
1607587600000|2020-12-10 08:06:40|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|8
1607587610000|2020-12-10 08:06:50|7749.9|7739.9|7750.4|7740.4|7751.1|7741.1|7749.9|7739.9|10
1607587620000|2020-12-10 08:07:00|7750.1|7740.1|7750.9|7740.9|7751.1|7741.1|7749.9|7739.9|7
1607587630000|2020-12-10 08:07:10|7751|7741|7751.5|7741.5|7751.5|7741.5|7750.8|7740.8|7
1607587640000|2020-12-10 08:07:20|7751.3|7741.3|7750.9|7740.9|7751.3|7741.3|7750.9|7740.9|3
1607587650000|2020-12-10 08:07:30|7751.1|7741.1|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|6
1607587660000|2020-12-10 08:07:40|7750.6|7740.6|7751|7741|7751.3|7741.3|7750.6|7740.6|6
1607587670000|2020-12-10 08:07:50|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.4|7740.4|3
1607587680000|2020-12-10 08:08:00|7750.1|7740.1|7747.9|7737.9|7750.1|7740.1|7747.9|7737.9|7
1607587690000|2020-12-10 08:08:10|7748.1|7738.1|7748.4|7738.4|7749.1|7739.1|7748.1|7738.1|7
1607587700000|2020-12-10 08:08:20|7748.6|7738.6|7749.1|7739.1|7749.3|7739.3|7748.6|7738.6|5
1607587710000|2020-12-10 08:08:30|7748.9|7738.9|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|5
1607587720000|2020-12-10 08:08:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607587730000|2020-12-10 08:08:50|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607587740000|2020-12-10 08:09:00|7748.9|7738.9|7749.1|7739.1|7749.4|7739.4|7748.9|7738.9|7
1607587750000|2020-12-10 08:09:10|7748.9|7738.9|7749.4|7739.4|7749.4|7739.4|7748.9|7738.9|7
1607587760000|2020-12-10 08:09:20|7749.1|7739.1|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|8
1607587780000|2020-12-10 08:09:40|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|3
1607587790000|2020-12-10 08:09:50|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607587800000|2020-12-10 08:10:00|7747.1|7737.1|7747.4|7737.4|7748.1|7738.1|7746.9|7736.9|8
1607587810000|2020-12-10 08:10:10|7747.1|7737.1|7745.4|7735.4|7747.1|7737.1|7745.4|7735.4|6
1607587820000|2020-12-10 08:10:20|7745.6|7735.6|7745.9|7735.9|7746.1|7736.1|7745.4|7735.4|7
1607587830000|2020-12-10 08:10:30|7745.6|7735.6|7747.4|7737.4|7747.4|7737.4|7745.3|7735.3|12
1607587840000|2020-12-10 08:10:40|7747.6|7737.6|7747.4|7737.4|7748.4|7738.4|7747.1|7737.1|10
1607587850000|2020-12-10 08:10:50|7747.1|7737.1|7746.4|7736.4|7747.4|7737.4|7746.4|7736.4|3
1607587860000|2020-12-10 08:11:00|7746.5|7736.5|7747|7737|7747.1|7737.1|7746.5|7736.5|3
1607587870000|2020-12-10 08:11:10|7746.9|7736.9|7746.1|7736.1|7746.9|7736.9|7745.9|7735.9|8
1607587880000|2020-12-10 08:11:20|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|4
1607587890000|2020-12-10 08:11:30|7745.4|7735.4|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|9
1607587910000|2020-12-10 08:11:50|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|7
1607587920000|2020-12-10 08:12:00|7746.1|7736.1|7746.3|7736.3|7746.6|7736.6|7745.9|7735.9|7
1607587930000|2020-12-10 08:12:10|7745.9|7735.9|7745.8|7735.8|7745.9|7735.9|7745.6|7735.6|3
1607587940000|2020-12-10 08:12:20|7746|7736|7746.3|7736.3|7746.4|7736.4|7746|7736|3
1607587950000|2020-12-10 08:12:30|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7744.4|7734.4|7
1607587960000|2020-12-10 08:12:40|7745.9|7735.9|7745.4|7735.4|7745.9|7735.9|7745.1|7735.1|4
1607587970000|2020-12-10 08:12:50|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7744.8|7734.8|4
1607587980000|2020-12-10 08:13:00|7745.4|7735.4|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|11
1607587990000|2020-12-10 08:13:10|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|3
1607588000000|2020-12-10 08:13:20|7745.6|7735.6|7746.6|7736.6|7746.6|7736.6|7745.3|7735.3|7
1607588010000|2020-12-10 08:13:30|7746.4|7736.4|7746|7736|7746.4|7736.4|7745.9|7735.9|5
1607588020000|2020-12-10 08:13:40|7746.1|7736.1|7746.3|7736.3|7746.9|7736.9|7746|7736|6
1607588030000|2020-12-10 08:13:50|7746.6|7736.6|7747|7737|7747|7737|7746.6|7736.6|4
1607588040000|2020-12-10 08:14:00|7746.9|7736.9|7747.1|7737.1|7747.5|7737.5|7746.9|7736.9|6
1607588050000|2020-12-10 08:14:10|7747.3|7737.3|7747.5|7737.5|7747.8|7737.8|7747.3|7737.3|7
1607588060000|2020-12-10 08:14:20|7747.4|7737.4|7747.1|7737.1|7747.8|7737.8|7746.6|7736.6|8
1607588070000|2020-12-10 08:14:30|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607588090000|2020-12-10 08:14:50|7746.6|7736.6|7747.6|7737.6|7748.1|7738.1|7746.6|7736.6|8
1607588100000|2020-12-10 08:15:00|7747.8|7737.8|7748.3|7738.3|7748.3|7738.3|7747.8|7737.8|3
1607588110000|2020-12-10 08:15:10|7748|7738|7748|7738|7748.1|7738.1|7747.8|7737.8|5
1607588120000|2020-12-10 08:15:20|7747.8|7737.8|7748|7738|7748|7738|7747.8|7737.8|2
1607588130000|2020-12-10 08:15:30|7747.9|7737.9|7746.3|7736.3|7747.9|7737.9|7746.3|7736.3|8
1607588140000|2020-12-10 08:15:40|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|2
1607588150000|2020-12-10 08:15:50|7745.6|7735.6|7743.4|7733.4|7745.6|7735.6|7743.1|7733.1|9
1607588160000|2020-12-10 08:16:00|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|3
1607588170000|2020-12-10 08:16:10|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7741.9|7731.9|9
1607588180000|2020-12-10 08:16:20|7743.4|7733.4|7742.9|7732.9|7744.1|7734.1|7742.4|7732.4|7
1607588190000|2020-12-10 08:16:30|7743.1|7733.1|7742.9|7732.9|7744.1|7734.1|7742.9|7732.9|10
1607588200000|2020-12-10 08:16:40|7743.1|7733.1|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|5
1607588210000|2020-12-10 08:16:50|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607588220000|2020-12-10 08:17:00|7743.4|7733.4|7744.6|7734.6|7744.6|7734.6|7743.4|7733.4|4
1607588230000|2020-12-10 08:17:10|7744.9|7734.9|7745.6|7735.6|7745.9|7735.9|7744.9|7734.9|6
1607588240000|2020-12-10 08:17:20|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|4
1607588250000|2020-12-10 08:17:30|7745.1|7735.1|7743.9|7733.9|7745.1|7735.1|7743.9|7733.9|6
1607588260000|2020-12-10 08:17:40|7744.1|7734.1|7742.9|7732.9|7744.1|7734.1|7742.9|7732.9|4
1607588270000|2020-12-10 08:17:50|7742.6|7732.6|7741.6|7731.6|7742.9|7732.9|7741.6|7731.6|10
1607588280000|2020-12-10 08:18:00|7741.4|7731.4|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|6
1607588290000|2020-12-10 08:18:10|7741.4|7731.4|7740.4|7730.4|7741.4|7731.4|7739.9|7729.9|8
1607588300000|2020-12-10 08:18:20|7740.6|7730.6|7740.4|7730.4|7740.9|7730.9|7740.1|7730.1|5
1607588310000|2020-12-10 08:18:30|7740.9|7730.9|7740.9|7730.9|7741.4|7731.4|7740.6|7730.6|6
1607588320000|2020-12-10 08:18:40|7741.1|7731.1|7739.9|7729.9|7741.6|7731.6|7739.6|7729.6|9
1607588330000|2020-12-10 08:18:50|7738.9|7728.9|7738.1|7728.1|7738.9|7728.9|7738.1|7728.1|8
1607588340000|2020-12-10 08:19:00|7738.4|7728.4|7738.9|7728.9|7739.4|7729.4|7738.4|7728.4|11
1607588350000|2020-12-10 08:19:10|7739.4|7729.4|7737.9|7727.9|7739.9|7729.9|7737.9|7727.9|11
1607588360000|2020-12-10 08:19:20|7737.6|7727.6|7737.9|7727.9|7737.9|7727.9|7737.6|7727.6|2
1607588370000|2020-12-10 08:19:30|7737.6|7727.6|7737.4|7727.4|7737.9|7727.9|7737.4|7727.4|4
1607588380000|2020-12-10 08:19:40|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7736.9|7726.9|7
1607588390000|2020-12-10 08:19:50|7737.9|7727.9|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|5
1607588400000|2020-12-10 08:20:00|7737.4|7727.4|7736.6|7726.6|7737.4|7727.4|7736.6|7726.6|5
1607588410000|2020-12-10 08:20:10|7736.9|7726.9|7736.6|7726.6|7736.9|7726.9|7736.6|7726.6|2
1607588420000|2020-12-10 08:20:20|7736.9|7726.9|7736.6|7726.6|7737.1|7727.1|7736.4|7726.4|12
1607588430000|2020-12-10 08:20:30|7736.9|7726.9|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|3
1607588440000|2020-12-10 08:20:40|7737.1|7727.1|7736.1|7726.1|7737.4|7727.4|7735.9|7725.9|6
1607588450000|2020-12-10 08:20:50|7735.9|7725.9|7736.1|7726.1|7736.6|7726.6|7735.9|7725.9|5
1607588460000|2020-12-10 08:21:00|7735.9|7725.9|7737.6|7727.6|7737.6|7727.6|7735.9|7725.9|7
1607588470000|2020-12-10 08:21:10|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|3
1607588480000|2020-12-10 08:21:20|7737.6|7727.6|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|5
1607588490000|2020-12-10 08:21:30|7737.1|7727.1|7737.1|7727.1|7737.6|7727.6|7736.9|7726.9|7
1607588500000|2020-12-10 08:21:40|7737.4|7727.4|7738.1|7728.1|7738.1|7728.1|7736.9|7726.9|8
1607588510000|2020-12-10 08:21:50|7738.4|7728.4|7739.6|7729.6|7739.6|7729.6|7738.4|7728.4|3
1607588520000|2020-12-10 08:22:00|7739.4|7729.4|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|2
1607588530000|2020-12-10 08:22:10|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|5
1607588540000|2020-12-10 08:22:20|7738.1|7728.1|7739.4|7729.4|7739.4|7729.4|7738.1|7728.1|9
1607588550000|2020-12-10 08:22:30|7738.9|7728.9|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|5
1607588560000|2020-12-10 08:22:40|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|2
1607588570000|2020-12-10 08:22:50|7741.1|7731.1|7740.4|7730.4|7741.1|7731.1|7740.4|7730.4|4
1607588580000|2020-12-10 08:23:00|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.6|7729.6|4
1607588590000|2020-12-10 08:23:10|7739.4|7729.4|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|13
1607588600000|2020-12-10 08:23:20|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|5
1607588610000|2020-12-10 08:23:30|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|10
1607588640000|2020-12-10 08:24:00|7740.4|7730.4|7739.6|7729.6|7740.6|7730.6|7739.6|7729.6|5
1607588660000|2020-12-10 08:24:20|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607588670000|2020-12-10 08:24:30|7740.1|7730.1|7740.9|7730.9|7741.4|7731.4|7740.1|7730.1|10
1607588680000|2020-12-10 08:24:40|7741.4|7731.4|7738.1|7728.1|7741.4|7731.4|7738.1|7728.1|10
1607588690000|2020-12-10 08:24:50|7738.4|7728.4|7739.9|7729.9|7740.1|7730.1|7738.4|7728.4|10
1607588700000|2020-12-10 08:25:00|7739.6|7729.6|7738.4|7728.4|7739.9|7729.9|7738.4|7728.4|8
1607588710000|2020-12-10 08:25:10|7738.6|7728.6|7738.6|7728.6|7738.9|7728.9|7738.4|7728.4|4
1607588720000|2020-12-10 08:25:20|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607588730000|2020-12-10 08:25:30|7739.1|7729.1|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|7
1607588740000|2020-12-10 08:25:40|7738.6|7728.6|7737.9|7727.9|7738.6|7728.6|7737.1|7727.1|5
1607588750000|2020-12-10 08:25:50|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.4|7727.4|5
1607588760000|2020-12-10 08:26:00|7737.9|7727.9|7738.9|7728.9|7738.9|7728.9|7737.9|7727.9|9
1607588770000|2020-12-10 08:26:10|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|3
1607588780000|2020-12-10 08:26:20|7739.9|7729.9|7740.6|7730.6|7740.6|7730.6|7739.9|7729.9|4
1607588790000|2020-12-10 08:26:30|7740.9|7730.9|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|4
1607588800000|2020-12-10 08:26:40|7741.9|7731.9|7739.6|7729.6|7741.9|7731.9|7739.6|7729.6|4
1607588810000|2020-12-10 08:26:50|7739.1|7729.1|7740.1|7730.1|7740.1|7730.1|7739.1|7729.1|10
1607588820000|2020-12-10 08:27:00|7740.4|7730.4|7741.1|7731.1|7742.1|7732.1|7740.4|7730.4|9
1607588830000|2020-12-10 08:27:10|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|5
1607588840000|2020-12-10 08:27:20|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|3
1607588870000|2020-12-10 08:27:50|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|2
1607588880000|2020-12-10 08:28:00|7741.1|7731.1|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|4
1607588890000|2020-12-10 08:28:10|7741.4|7731.4|7739.6|7729.6|7741.4|7731.4|7739.6|7729.6|7
1607588900000|2020-12-10 08:28:20|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|6
1607588910000|2020-12-10 08:28:30|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|3
1607588920000|2020-12-10 08:28:40|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607588930000|2020-12-10 08:28:50|7740.9|7730.9|7742.6|7732.6|7742.6|7732.6|7740.9|7730.9|2
1607588940000|2020-12-10 08:29:00|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7741.9|7731.9|8
1607588950000|2020-12-10 08:29:10|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7742.1|7732.1|5
1607588960000|2020-12-10 08:29:20|7742.4|7732.4|7743.6|7733.6|7743.6|7733.6|7742.4|7732.4|5
1607588980000|2020-12-10 08:29:40|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607588990000|2020-12-10 08:29:50|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607589010000|2020-12-10 08:30:10|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|3
1607589020000|2020-12-10 08:30:20|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607589030000|2020-12-10 08:30:30|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|3
1607589040000|2020-12-10 08:30:40|7742.9|7732.9|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1607589050000|2020-12-10 08:30:50|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7741.9|7731.9|3
1607589060000|2020-12-10 08:31:00|7741.9|7731.9|7744.9|7734.9|7745.1|7735.1|7741.9|7731.9|10
1607589070000|2020-12-10 08:31:10|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.6|7734.6|8
1607589080000|2020-12-10 08:31:20|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607589090000|2020-12-10 08:31:30|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|4
1607589100000|2020-12-10 08:31:40|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|3
1607589110000|2020-12-10 08:31:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607589120000|2020-12-10 08:32:00|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|3
1607589130000|2020-12-10 08:32:10|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607589140000|2020-12-10 08:32:20|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|4
1607589150000|2020-12-10 08:32:30|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7745.9|7735.9|4
1607589170000|2020-12-10 08:32:50|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1607589180000|2020-12-10 08:33:00|7746.1|7736.1|7746.9|7736.9|7747.1|7737.1|7746.1|7736.1|5
1607589190000|2020-12-10 08:33:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607589200000|2020-12-10 08:33:20|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|3
1607589230000|2020-12-10 08:33:50|7746.1|7736.1|7747.1|7737.1|7747.4|7737.4|7746.1|7736.1|4
1607589240000|2020-12-10 08:34:00|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.1|7736.1|4
1607589250000|2020-12-10 08:34:10|7747.4|7737.4|7747.6|7737.6|7747.9|7737.9|7747.4|7737.4|3
1607589260000|2020-12-10 08:34:20|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|4
1607589270000|2020-12-10 08:34:30|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1607589280000|2020-12-10 08:34:40|7747.9|7737.9|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|5
1607589290000|2020-12-10 08:34:50|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607589300000|2020-12-10 08:35:00|7747.9|7737.9|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|5
1607589320000|2020-12-10 08:35:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607589330000|2020-12-10 08:35:30|7747.9|7737.9|7748.9|7738.9|7749.6|7739.6|7747.6|7737.6|9
1607589340000|2020-12-10 08:35:40|7748.6|7738.6|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|7
1607589350000|2020-12-10 08:35:50|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607589360000|2020-12-10 08:36:00|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|5
1607589380000|2020-12-10 08:36:20|7749.6|7739.6|7747.9|7737.9|7749.6|7739.6|7747.9|7737.9|2
1607589390000|2020-12-10 08:36:30|7747.6|7737.6|7748.9|7738.9|7749.1|7739.1|7747.4|7737.4|9
1607589400000|2020-12-10 08:36:40|7748.6|7738.6|7747.6|7737.6|7748.6|7738.6|7747.1|7737.1|6
1607589420000|2020-12-10 08:37:00|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|3
1607589430000|2020-12-10 08:37:10|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607589440000|2020-12-10 08:37:20|7748.4|7738.4|7749.1|7739.1|7749.1|7739.1|7748.4|7738.4|3
1607589450000|2020-12-10 08:37:30|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|3
1607589460000|2020-12-10 08:37:40|7749.1|7739.1|7747.9|7737.9|7749.1|7739.1|7747.9|7737.9|4
1607589480000|2020-12-10 08:38:00|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|2
1607589490000|2020-12-10 08:38:10|7748.4|7738.4|7746.9|7736.9|7748.4|7738.4|7746.9|7736.9|6
1607589500000|2020-12-10 08:38:20|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|3
1607589510000|2020-12-10 08:38:30|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|4
1607589520000|2020-12-10 08:38:40|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|3
1607589540000|2020-12-10 08:39:00|7745.9|7735.9|7744.4|7734.4|7745.9|7735.9|7744.4|7734.4|3
1607589550000|2020-12-10 08:39:10|7745.1|7735.1|7746.1|7736.1|7746.1|7736.1|7744.6|7734.6|10
1607589560000|2020-12-10 08:39:20|7746.4|7736.4|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|3
1607589580000|2020-12-10 08:39:40|7746.1|7736.1|7744.9|7734.9|7746.1|7736.1|7744.9|7734.9|4
1607589600000|2020-12-10 08:40:00|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607589610000|2020-12-10 08:40:10|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7742.6|7732.6|4
1607589620000|2020-12-10 08:40:20|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|3
1607589630000|2020-12-10 08:40:30|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|6
1607589650000|2020-12-10 08:40:50|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607589660000|2020-12-10 08:41:00|7742.6|7732.6|7741.6|7731.6|7742.6|7732.6|7741.6|7731.6|5
1607589670000|2020-12-10 08:41:10|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607589690000|2020-12-10 08:41:30|7741.6|7731.6|7739.6|7729.6|7741.6|7731.6|7739.6|7729.6|5
1607589710000|2020-12-10 08:41:50|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607589720000|2020-12-10 08:42:00|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1607589730000|2020-12-10 08:42:10|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|2
1607589740000|2020-12-10 08:42:20|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607589760000|2020-12-10 08:42:40|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|4
1607589770000|2020-12-10 08:42:50|7740.6|7730.6|7741.4|7731.4|7741.4|7731.4|7740.6|7730.6|3
1607589780000|2020-12-10 08:43:00|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607589800000|2020-12-10 08:43:20|7742.1|7732.1|7742.4|7732.4|7742.6|7732.6|7742.1|7732.1|3
1607589810000|2020-12-10 08:43:30|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|3
1607589820000|2020-12-10 08:43:40|7742.9|7732.9|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1607589840000|2020-12-10 08:44:00|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607589850000|2020-12-10 08:44:10|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607589860000|2020-12-10 08:44:20|7742.6|7732.6|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|4
1607589880000|2020-12-10 08:44:40|7742.6|7732.6|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|4
1607589890000|2020-12-10 08:44:50|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607589900000|2020-12-10 08:45:00|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607589910000|2020-12-10 08:45:10|7743.1|7733.1|7742.9|7732.9|7743.9|7733.9|7742.4|7732.4|10
1607589920000|2020-12-10 08:45:20|7743.1|7733.1|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|2
1607589930000|2020-12-10 08:45:30|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|3
1607589940000|2020-12-10 08:45:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607589950000|2020-12-10 08:45:50|7743.6|7733.6|7742.9|7732.9|7743.6|7733.6|7742.9|7732.9|2
1607589960000|2020-12-10 08:46:00|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607589990000|2020-12-10 08:46:30|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607590010000|2020-12-10 08:46:50|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|3
1607590020000|2020-12-10 08:47:00|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607590030000|2020-12-10 08:47:10|7742.9|7732.9|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|3
1607590040000|2020-12-10 08:47:20|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607590050000|2020-12-10 08:47:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607590060000|2020-12-10 08:47:40|7742.6|7732.6|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1607590070000|2020-12-10 08:47:50|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607590080000|2020-12-10 08:48:00|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607590100000|2020-12-10 08:48:20|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607590120000|2020-12-10 08:48:40|7744.4|7734.4|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|4
1607590130000|2020-12-10 08:48:50|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|4
1607590140000|2020-12-10 08:49:00|7743.9|7733.9|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|2
1607590150000|2020-12-10 08:49:10|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|4
1607590160000|2020-12-10 08:49:20|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607590170000|2020-12-10 08:49:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607590180000|2020-12-10 08:49:40|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607590190000|2020-12-10 08:49:50|7743.4|7733.4|7744.4|7734.4|7744.4|7734.4|7743.4|7733.4|4
1607590200000|2020-12-10 08:50:00|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607590210000|2020-12-10 08:50:10|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607590220000|2020-12-10 08:50:20|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|2
1607590230000|2020-12-10 08:50:30|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|2
1607590240000|2020-12-10 08:50:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|3
1607590250000|2020-12-10 08:50:50|7744.1|7734.1|7742.9|7732.9|7744.1|7734.1|7742.9|7732.9|6
1607590260000|2020-12-10 08:51:00|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7742.1|7732.1|2
1607590270000|2020-12-10 08:51:10|7741.9|7731.9|7741.4|7731.4|7742.1|7732.1|7741.1|7731.1|6
1607590280000|2020-12-10 08:51:20|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|3
1607590290000|2020-12-10 08:51:30|7740.9|7730.9|7740.6|7730.6|7740.9|7730.9|7740.6|7730.6|2
1607590300000|2020-12-10 08:51:40|7740.9|7730.9|7741.1|7731.1|7741.4|7731.4|7740.9|7730.9|4
1607590310000|2020-12-10 08:51:50|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|5
1607590320000|2020-12-10 08:52:00|7741.6|7731.6|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|3
1607590330000|2020-12-10 08:52:10|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|3
1607590340000|2020-12-10 08:52:20|7741.1|7731.1|7738.6|7728.6|7741.1|7731.1|7738.4|7728.4|8
1607590350000|2020-12-10 08:52:30|7738.4|7728.4|7739.9|7729.9|7739.9|7729.9|7738.4|7728.4|6
1607590360000|2020-12-10 08:52:40|7739.6|7729.6|7740.6|7730.6|7740.6|7730.6|7739.6|7729.6|5
1607590370000|2020-12-10 08:52:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607590380000|2020-12-10 08:53:00|7740.6|7730.6|7739.6|7729.6|7740.6|7730.6|7739.6|7729.6|3
1607590390000|2020-12-10 08:53:10|7739.4|7729.4|7737.9|7727.9|7739.4|7729.4|7737.6|7727.6|12
1607590400000|2020-12-10 08:53:20|7738.1|7728.1|7738.6|7728.6|7738.6|7728.6|7738.1|7728.1|2
1607590410000|2020-12-10 08:53:30|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.4|7728.4|5
1607590430000|2020-12-10 08:53:50|7738.6|7728.6|7737.6|7727.6|7738.6|7728.6|7737.6|7727.6|4
1607590440000|2020-12-10 08:54:00|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7736.9|7726.9|4
1607590450000|2020-12-10 08:54:10|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1607590460000|2020-12-10 08:54:20|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|3
1607590470000|2020-12-10 08:54:30|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|2
1607590480000|2020-12-10 08:54:40|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|2
1607590490000|2020-12-10 08:54:50|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.9|7726.9|5
1607590500000|2020-12-10 08:55:00|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|2
1607590510000|2020-12-10 08:55:10|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.4|7727.4|4
1607590520000|2020-12-10 08:55:20|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.4|7727.4|7
1607590530000|2020-12-10 08:55:30|7737.4|7727.4|7737.4|7727.4|7737.6|7727.6|7737.1|7727.1|5
1607590540000|2020-12-10 08:55:40|7737.6|7727.6|7737.4|7727.4|7738.4|7728.4|7737.4|7727.4|6
1607590550000|2020-12-10 08:55:50|7737.6|7727.6|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|7
1607590560000|2020-12-10 08:56:00|7738.1|7728.1|7738.6|7728.6|7739.9|7729.9|7737.9|7727.9|11
1607590570000|2020-12-10 08:56:10|7738.4|7728.4|7738.9|7728.9|7738.9|7728.9|7737.9|7727.9|4
1607590580000|2020-12-10 08:56:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1607590590000|2020-12-10 08:56:30|7737.9|7727.9|7738.9|7728.9|7738.9|7728.9|7737.9|7727.9|5
1607590600000|2020-12-10 08:56:40|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|3
1607590620000|2020-12-10 08:57:00|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|2
1607590630000|2020-12-10 08:57:10|7738.1|7728.1|7737.6|7727.6|7738.9|7728.9|7737.6|7727.6|4
1607590640000|2020-12-10 08:57:20|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.6|7726.6|5
1607590650000|2020-12-10 08:57:30|7736.6|7726.6|7736.9|7726.9|7736.9|7726.9|7736.6|7726.6|2
1607590670000|2020-12-10 08:57:50|7737.1|7727.1|7736.9|7726.9|7737.6|7727.6|7736.9|7726.9|5
1607590680000|2020-12-10 08:58:00|7736.6|7726.6|7738.6|7728.6|7738.6|7728.6|7736.6|7726.6|6
1607590690000|2020-12-10 08:58:10|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7737.6|7727.6|6
1607590700000|2020-12-10 08:58:20|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|5
1607590710000|2020-12-10 08:58:30|7738.4|7728.4|7737.6|7727.6|7738.6|7728.6|7737.6|7727.6|4
1607590720000|2020-12-10 08:58:40|7737.9|7727.9|7739.4|7729.4|7739.4|7729.4|7737.9|7727.9|8
1607590730000|2020-12-10 08:58:50|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|2
1607590740000|2020-12-10 08:59:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1607590750000|2020-12-10 08:59:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607590760000|2020-12-10 08:59:20|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7738.9|7728.9|5
1607590770000|2020-12-10 08:59:30|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|2
1607590780000|2020-12-10 08:59:40|7739.4|7729.4|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|3
1607590790000|2020-12-10 08:59:50|7740.4|7730.4|7740.1|7730.1|7740.9|7730.9|7740.1|7730.1|4
1607590800000|2020-12-10 09:00:00|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607590810000|2020-12-10 09:00:10|7739.9|7729.9|7737.9|7727.9|7739.9|7729.9|7737.9|7727.9|8
1607590820000|2020-12-10 09:00:20|7738.1|7728.1|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|2
1607590830000|2020-12-10 09:00:30|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.4|7728.4|4
1607590840000|2020-12-10 09:00:40|7739.1|7729.1|7739.4|7729.4|7739.6|7729.6|7738.9|7728.9|7
1607590860000|2020-12-10 09:01:00|7739.6|7729.6|7740.6|7730.6|7740.6|7730.6|7739.6|7729.6|4
1607590870000|2020-12-10 09:01:10|7740.9|7730.9|7740.1|7730.1|7740.9|7730.9|7739.9|7729.9|11
1607590880000|2020-12-10 09:01:20|7739.9|7729.9|7739.1|7729.1|7739.9|7729.9|7739.1|7729.1|5
1607590890000|2020-12-10 09:01:30|7739.4|7729.4|7739.1|7729.1|7739.9|7729.9|7739.1|7729.1|9
1607590900000|2020-12-10 09:01:40|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1607590910000|2020-12-10 09:01:50|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|3
1607590920000|2020-12-10 09:02:00|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|3
1607590930000|2020-12-10 09:02:10|7737.6|7727.6|7736.4|7726.4|7737.6|7727.6|7736.4|7726.4|8
1607590940000|2020-12-10 09:02:20|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7736.1|7726.1|5
1607590950000|2020-12-10 09:02:30|7736.1|7726.1|7736.4|7726.4|7736.4|7726.4|7735.4|7725.4|8
1607590960000|2020-12-10 09:02:40|7736.6|7726.6|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|4
1607590970000|2020-12-10 09:02:50|7736.1|7726.1|7734.4|7724.4|7736.1|7726.1|7734.4|7724.4|5
1607590980000|2020-12-10 09:03:00|7734.6|7724.6|7736.1|7726.1|7736.1|7726.1|7734.6|7724.6|4
1607591000000|2020-12-10 09:03:20|7736.4|7726.4|7736.6|7726.6|7736.6|7726.6|7736.4|7726.4|4
1607591020000|2020-12-10 09:03:40|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|7736.4|7726.4|1
1607591030000|2020-12-10 09:03:50|7736.6|7726.6|7736.9|7726.9|7737.1|7727.1|7736.6|7726.6|3
1607591040000|2020-12-10 09:04:00|7736.6|7726.6|7735.9|7725.9|7736.6|7726.6|7735.4|7725.4|8
1607591050000|2020-12-10 09:04:10|7736.1|7726.1|7735.4|7725.4|7736.1|7726.1|7735.4|7725.4|8
1607591060000|2020-12-10 09:04:20|7735.1|7725.1|7736.1|7726.1|7736.1|7726.1|7735.1|7725.1|3
1607591070000|2020-12-10 09:04:30|7735.9|7725.9|7733.4|7723.4|7735.9|7725.9|7733.4|7723.4|8
1607591080000|2020-12-10 09:04:40|7733.6|7723.6|7735.6|7725.6|7735.9|7725.9|7733.6|7723.6|8
1607591090000|2020-12-10 09:04:50|7735.9|7725.9|7735.4|7725.4|7735.9|7725.9|7735.4|7725.4|7
1607591100000|2020-12-10 09:05:00|7735.6|7725.6|7736.6|7726.6|7737.9|7727.9|7735.6|7725.6|10
1607591110000|2020-12-10 09:05:10|7736.9|7726.9|7737.4|7727.4|7738.6|7728.6|7736.6|7726.6|12
1607591120000|2020-12-10 09:05:20|7737.6|7727.6|7738.6|7728.6|7739.4|7729.4|7737.6|7727.6|12
1607591130000|2020-12-10 09:05:30|7738.9|7728.9|7742.4|7732.4|7742.6|7732.6|7738.9|7728.9|9
1607591140000|2020-12-10 09:05:40|7742.6|7732.6|7743.6|7733.6|7744.1|7734.1|7742.6|7732.6|6
1607591150000|2020-12-10 09:05:50|7743.4|7733.4|7744.4|7734.4|7744.6|7734.6|7743.1|7733.1|6
1607591160000|2020-12-10 09:06:00|7744.6|7734.6|7743.1|7733.1|7744.6|7734.6|7743.1|7733.1|11
1607591170000|2020-12-10 09:06:10|7743.4|7733.4|7743.6|7733.6|7744.1|7734.1|7743.1|7733.1|8
1607591180000|2020-12-10 09:06:20|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|4
1607591190000|2020-12-10 09:06:30|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607591210000|2020-12-10 09:06:50|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607591220000|2020-12-10 09:07:00|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|5
1607591230000|2020-12-10 09:07:10|7743.6|7733.6|7742.6|7732.6|7743.6|7733.6|7742.4|7732.4|13
1607591240000|2020-12-10 09:07:20|7742.4|7732.4|7744.6|7734.6|7744.6|7734.6|7742.1|7732.1|8
1607591250000|2020-12-10 09:07:30|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7743.9|7733.9|6
1607591260000|2020-12-10 09:07:40|7744.4|7734.4|7744.6|7734.6|7745.1|7735.1|7744.4|7734.4|8
1607591270000|2020-12-10 09:07:50|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607591280000|2020-12-10 09:08:00|7744.6|7734.6|7746.4|7736.4|7747.1|7737.1|7744.6|7734.6|6
1607591290000|2020-12-10 09:08:10|7746.6|7736.6|7747.1|7737.1|7747.9|7737.9|7746.6|7736.6|6
1607591300000|2020-12-10 09:08:20|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|10
1607591310000|2020-12-10 09:08:30|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7747.4|7737.4|11
1607591320000|2020-12-10 09:08:40|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607591330000|2020-12-10 09:08:50|7748.4|7738.4|7749.1|7739.1|7749.4|7739.4|7748.4|7738.4|4
1607591340000|2020-12-10 09:09:00|7748.6|7738.6|7748.1|7738.1|7749.1|7739.1|7748.1|7738.1|10
1607591350000|2020-12-10 09:09:10|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|5
1607591360000|2020-12-10 09:09:20|7747.1|7737.1|7746.1|7736.1|7747.4|7737.4|7745.9|7735.9|6
1607591370000|2020-12-10 09:09:30|7745.4|7735.4|7745.9|7735.9|7745.9|7735.9|7745.4|7735.4|2
1607591380000|2020-12-10 09:09:40|7746.1|7736.1|7745.9|7735.9|7746.4|7736.4|7745.4|7735.4|7
1607591390000|2020-12-10 09:09:50|7745.4|7735.4|7743.9|7733.9|7745.4|7735.4|7743.9|7733.9|6
1607591400000|2020-12-10 09:10:00|7743.6|7733.6|7745.6|7735.6|7745.6|7735.6|7742.9|7732.9|11
1607591410000|2020-12-10 09:10:10|7746.1|7736.1|7743.9|7733.9|7746.1|7736.1|7743.9|7733.9|4
1607591420000|2020-12-10 09:10:20|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|4
1607591430000|2020-12-10 09:10:30|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607591440000|2020-12-10 09:10:40|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1607591450000|2020-12-10 09:10:50|7742.1|7732.1|7742.1|7732.1|7742.4|7732.4|7741.9|7731.9|5
1607591460000|2020-12-10 09:11:00|7742.4|7732.4|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|7
1607591470000|2020-12-10 09:11:10|7742.4|7732.4|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|5
1607591480000|2020-12-10 09:11:20|7742.4|7732.4|7744.1|7734.1|7744.1|7734.1|7742.4|7732.4|6
1607591490000|2020-12-10 09:11:30|7743.9|7733.9|7744.1|7734.1|7744.4|7734.4|7743.4|7733.4|10
1607591500000|2020-12-10 09:11:40|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607591520000|2020-12-10 09:12:00|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|3
1607591530000|2020-12-10 09:12:10|7743.9|7733.9|7742.1|7732.1|7743.9|7733.9|7742.1|7732.1|7
1607591540000|2020-12-10 09:12:20|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607591550000|2020-12-10 09:12:30|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7740.9|7730.9|4
1607591560000|2020-12-10 09:12:40|7741.6|7731.6|7742.1|7732.1|7742.1|7732.1|7740.9|7730.9|11
1607591570000|2020-12-10 09:12:50|7742.4|7732.4|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|3
1607591580000|2020-12-10 09:13:00|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|2
1607591590000|2020-12-10 09:13:10|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.6|7730.6|4
1607591610000|2020-12-10 09:13:30|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607591620000|2020-12-10 09:13:40|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|8
1607591630000|2020-12-10 09:13:50|7741.1|7731.1|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|3
1607591640000|2020-12-10 09:14:00|7740.9|7730.9|7739.4|7729.4|7740.9|7730.9|7739.4|7729.4|8
1607591650000|2020-12-10 09:14:10|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7738.6|7728.6|4
1607591660000|2020-12-10 09:14:20|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.4|7729.4|6
1607591670000|2020-12-10 09:14:30|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1607591680000|2020-12-10 09:14:40|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1607591690000|2020-12-10 09:14:50|7740.9|7730.9|7739.6|7729.6|7740.9|7730.9|7739.6|7729.6|7
1607591700000|2020-12-10 09:15:00|7739.9|7729.9|7743.4|7733.4|7743.4|7733.4|7739.9|7729.9|9
1607591710000|2020-12-10 09:15:10|7743.1|7733.1|7741.4|7731.4|7743.1|7733.1|7741.4|7731.4|7
1607591720000|2020-12-10 09:15:20|7741.1|7731.1|7740.9|7730.9|7741.4|7731.4|7740.4|7730.4|7
1607591730000|2020-12-10 09:15:30|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7739.4|7729.4|5
1607591740000|2020-12-10 09:15:40|7739.9|7729.9|7739.4|7729.4|7740.1|7730.1|7739.1|7729.1|7
1607591750000|2020-12-10 09:15:50|7739.6|7729.6|7738.6|7728.6|7740.1|7730.1|7738.6|7728.6|7
1607591760000|2020-12-10 09:16:00|7738.9|7728.9|7739.4|7729.4|7739.9|7729.9|7738.9|7728.9|7
1607591770000|2020-12-10 09:16:10|7739.6|7729.6|7739.4|7729.4|7739.9|7729.9|7739.1|7729.1|7
1607591780000|2020-12-10 09:16:20|7739.1|7729.1|7738.4|7728.4|7739.4|7729.4|7738.4|7728.4|3
1607591790000|2020-12-10 09:16:30|7738.6|7728.6|7739.1|7729.1|7739.4|7729.4|7738.6|7728.6|4
1607591800000|2020-12-10 09:16:40|7739.4|7729.4|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|8
1607591810000|2020-12-10 09:16:50|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|2
1607591820000|2020-12-10 09:17:00|7739.9|7729.9|7740.6|7730.6|7740.6|7730.6|7739.4|7729.4|7
1607591830000|2020-12-10 09:17:10|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1607591840000|2020-12-10 09:17:20|7741.4|7731.4|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|5
1607591850000|2020-12-10 09:17:30|7741.6|7731.6|7740.9|7730.9|7742.4|7732.4|7740.9|7730.9|7
1607591860000|2020-12-10 09:17:40|7740.6|7730.6|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|6
1607591870000|2020-12-10 09:17:50|7740.6|7730.6|7739.9|7729.9|7740.9|7730.9|7739.9|7729.9|5
1607591880000|2020-12-10 09:18:00|7740.1|7730.1|7740.4|7730.4|7740.9|7730.9|7740.1|7730.1|6
1607591890000|2020-12-10 09:18:10|7741.4|7731.4|7741.1|7731.1|7741.9|7731.9|7741.1|7731.1|6
1607591900000|2020-12-10 09:18:20|7740.9|7730.9|7742.4|7732.4|7742.4|7732.4|7740.4|7730.4|7
1607591920000|2020-12-10 09:18:40|7742.6|7732.6|7743.4|7733.4|7743.4|7733.4|7742.4|7732.4|6
1607591930000|2020-12-10 09:18:50|7743.1|7733.1|7742.1|7732.1|7743.1|7733.1|7742.1|7732.1|3
1607591940000|2020-12-10 09:19:00|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|4
1607591950000|2020-12-10 09:19:10|7741.9|7731.9|7741.9|7731.9|7742.4|7732.4|7741.9|7731.9|8
1607591960000|2020-12-10 09:19:20|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|4
1607591980000|2020-12-10 09:19:40|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|3
1607591990000|2020-12-10 09:19:50|7743.4|7733.4|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|4
1607592000000|2020-12-10 09:20:00|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607592010000|2020-12-10 09:20:10|7743.9|7733.9|7745.1|7735.1|7745.1|7735.1|7743.9|7733.9|2
1607592020000|2020-12-10 09:20:20|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607592030000|2020-12-10 09:20:30|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7743.9|7733.9|8
1607592040000|2020-12-10 09:20:40|7744.6|7734.6|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|4
1607592050000|2020-12-10 09:20:50|7745.6|7735.6|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|5
1607592060000|2020-12-10 09:21:00|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1607592070000|2020-12-10 09:21:10|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7744.4|7734.4|7
1607592080000|2020-12-10 09:21:20|7745.1|7735.1|7744.6|7734.6|7745.1|7735.1|7744.6|7734.6|6
1607592090000|2020-12-10 09:21:30|7744.9|7734.9|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|4
1607592110000|2020-12-10 09:21:50|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|4
1607592120000|2020-12-10 09:22:00|7743.4|7733.4|7742.9|7732.9|7743.4|7733.4|7742.9|7732.9|4
1607592130000|2020-12-10 09:22:10|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.4|7732.4|5
1607592140000|2020-12-10 09:22:20|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1607592150000|2020-12-10 09:22:30|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|6
1607592160000|2020-12-10 09:22:40|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607592170000|2020-12-10 09:22:50|7743.1|7733.1|7743.4|7733.4|7743.6|7733.6|7743.1|7733.1|4
1607592180000|2020-12-10 09:23:00|7743.6|7733.6|7742.9|7732.9|7743.6|7733.6|7742.9|7732.9|3
1607592200000|2020-12-10 09:23:20|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|4
1607592210000|2020-12-10 09:23:30|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607592220000|2020-12-10 09:23:40|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607592230000|2020-12-10 09:23:50|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|3
1607592240000|2020-12-10 09:24:00|7742.4|7732.4|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|2
1607592250000|2020-12-10 09:24:10|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|3
1607592260000|2020-12-10 09:24:20|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1607592270000|2020-12-10 09:24:30|7743.1|7733.1|7743.6|7733.6|7743.9|7733.9|7742.9|7732.9|5
1607592280000|2020-12-10 09:24:40|7743.9|7733.9|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|6
1607592290000|2020-12-10 09:24:50|7742.6|7732.6|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|5
1607592300000|2020-12-10 09:25:00|7742.1|7732.1|7742.4|7732.4|7742.9|7732.9|7741.9|7731.9|6
1607592310000|2020-12-10 09:25:10|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|3
1607592320000|2020-12-10 09:25:20|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|2
1607592330000|2020-12-10 09:25:30|7743.4|7733.4|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|4
1607592340000|2020-12-10 09:25:40|7744.1|7734.1|7745.9|7735.9|7745.9|7735.9|7744.1|7734.1|4
1607592350000|2020-12-10 09:25:50|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607592370000|2020-12-10 09:26:10|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607592390000|2020-12-10 09:26:30|7746.4|7736.4|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|6
1607592410000|2020-12-10 09:26:50|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607592420000|2020-12-10 09:27:00|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|2
1607592430000|2020-12-10 09:27:10|7745.1|7735.1|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|6
1607592440000|2020-12-10 09:27:20|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607592450000|2020-12-10 09:27:30|7745.4|7735.4|7745.6|7735.6|7746.1|7736.1|7745.4|7735.4|5
1607592460000|2020-12-10 09:27:40|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|6
1607592470000|2020-12-10 09:27:50|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7745.9|7735.9|9
1607592480000|2020-12-10 09:28:00|7746.4|7736.4|7746.9|7736.9|7747.1|7737.1|7746.4|7736.4|5
1607592490000|2020-12-10 09:28:10|7747.1|7737.1|7746.9|7736.9|7747.4|7737.4|7746.9|7736.9|6
1607592510000|2020-12-10 09:28:30|7747.1|7737.1|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|5
1607592520000|2020-12-10 09:28:40|7747.9|7737.9|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|4
1607592530000|2020-12-10 09:28:50|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607592540000|2020-12-10 09:29:00|7748.1|7738.1|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|3
1607592550000|2020-12-10 09:29:10|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|3
1607592560000|2020-12-10 09:29:20|7747.4|7737.4|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|5
1607592570000|2020-12-10 09:29:30|7747.6|7737.6|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1607592580000|2020-12-10 09:29:40|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|2
1607592590000|2020-12-10 09:29:50|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607592600000|2020-12-10 09:30:00|7746.6|7736.6|7746.1|7736.1|7746.9|7736.9|7745.4|7735.4|13
1607592610000|2020-12-10 09:30:10|7746.4|7736.4|7747.4|7737.4|7747.6|7737.6|7746.4|7736.4|9
1607592620000|2020-12-10 09:30:20|7747.6|7737.6|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|6
1607592630000|2020-12-10 09:30:30|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.4|7736.4|7
1607592640000|2020-12-10 09:30:40|7746.4|7736.4|7747.4|7737.4|7747.4|7737.4|7746.4|7736.4|5
1607592650000|2020-12-10 09:30:50|7747.1|7737.1|7746.4|7736.4|7747.4|7737.4|7746.4|7736.4|6
1607592660000|2020-12-10 09:31:00|7746.6|7736.6|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|2
1607592670000|2020-12-10 09:31:10|7746.9|7736.9|7746.6|7736.6|7747.4|7737.4|7746.6|7736.6|5
1607592680000|2020-12-10 09:31:20|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607592690000|2020-12-10 09:31:30|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|5
1607592700000|2020-12-10 09:31:40|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|4
1607592710000|2020-12-10 09:31:50|7746.6|7736.6|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|5
1607592720000|2020-12-10 09:32:00|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|6
1607592730000|2020-12-10 09:32:10|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|5
1607592740000|2020-12-10 09:32:20|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|4
1607592750000|2020-12-10 09:32:30|7747.4|7737.4|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|3
1607592760000|2020-12-10 09:32:40|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7745.9|7735.9|6
1607592770000|2020-12-10 09:32:50|7745.9|7735.9|7745.4|7735.4|7745.9|7735.9|7745.4|7735.4|2
1607592780000|2020-12-10 09:33:00|7745.6|7735.6|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|3
1607592790000|2020-12-10 09:33:10|7745.1|7735.1|7744.1|7734.1|7745.1|7735.1|7743.9|7733.9|7
1607592800000|2020-12-10 09:33:20|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|2
1607592810000|2020-12-10 09:33:30|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|3
1607592820000|2020-12-10 09:33:40|7743.9|7733.9|7745.4|7735.4|7745.4|7735.4|7743.9|7733.9|6
1607592830000|2020-12-10 09:33:50|7745.1|7735.1|7745.4|7735.4|7745.6|7735.6|7744.9|7734.9|6
1607592840000|2020-12-10 09:34:00|7745.6|7735.6|7746.6|7736.6|7746.6|7736.6|7745.6|7735.6|5
1607592850000|2020-12-10 09:34:10|7746.9|7736.9|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|3
1607592860000|2020-12-10 09:34:20|7747.1|7737.1|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|6
1607592870000|2020-12-10 09:34:30|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.4|7737.4|6
1607592880000|2020-12-10 09:34:40|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|5
1607592890000|2020-12-10 09:34:50|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|4
1607592900000|2020-12-10 09:35:00|7748.1|7738.1|7748.9|7738.9|7749.1|7739.1|7748.1|7738.1|9
1607592910000|2020-12-10 09:35:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607592920000|2020-12-10 09:35:20|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607592930000|2020-12-10 09:35:30|7749.1|7739.1|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|5
1607592940000|2020-12-10 09:35:40|7749.1|7739.1|7749.1|7739.1|7749.4|7739.4|7748.9|7738.9|7
1607592950000|2020-12-10 09:35:50|7749.4|7739.4|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|6
1607592960000|2020-12-10 09:36:00|7748.9|7738.9|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|15
1607592980000|2020-12-10 09:36:20|7748.6|7738.6|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|2
1607592990000|2020-12-10 09:36:30|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|2
1607593000000|2020-12-10 09:36:40|7747.1|7737.1|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|5
1607593010000|2020-12-10 09:36:50|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|5
1607593020000|2020-12-10 09:37:00|7748.1|7738.1|7747.9|7737.9|7748.6|7738.6|7747.6|7737.6|7
1607593030000|2020-12-10 09:37:10|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|5
1607593040000|2020-12-10 09:37:20|7746.6|7736.6|7746.9|7736.9|7747.1|7737.1|7746.6|7736.6|5
1607593050000|2020-12-10 09:37:30|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|5
1607593060000|2020-12-10 09:37:40|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|3
1607593070000|2020-12-10 09:37:50|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607593080000|2020-12-10 09:38:00|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|3
1607593090000|2020-12-10 09:38:10|7746.4|7736.4|7745.6|7735.6|7746.4|7736.4|7745.6|7735.6|3
1607593110000|2020-12-10 09:38:30|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|2
1607593120000|2020-12-10 09:38:40|7744.4|7734.4|7743.4|7733.4|7744.6|7734.6|7743.4|7733.4|4
1607593130000|2020-12-10 09:38:50|7743.6|7733.6|7742.4|7732.4|7743.9|7733.9|7742.4|7732.4|6
1607593140000|2020-12-10 09:39:00|7742.1|7732.1|7742.6|7732.6|7742.6|7732.6|7742.1|7732.1|8
1607593150000|2020-12-10 09:39:10|7742.4|7732.4|7742.1|7732.1|7742.6|7732.6|7742.1|7732.1|4
1607593160000|2020-12-10 09:39:20|7742.4|7732.4|7742.1|7732.1|7743.4|7733.4|7741.9|7731.9|6
1607593170000|2020-12-10 09:39:30|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7742.4|7732.4|7
1607593180000|2020-12-10 09:39:40|7743.1|7733.1|7743.6|7733.6|7744.1|7734.1|7743.1|7733.1|8
1607593190000|2020-12-10 09:39:50|7744.1|7734.1|7744.6|7734.6|7744.6|7734.6|7743.4|7733.4|10
1607593200000|2020-12-10 09:40:00|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|3
1607593210000|2020-12-10 09:40:10|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.4|7733.4|5
1607593220000|2020-12-10 09:40:20|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|4
1607593230000|2020-12-10 09:40:30|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.1|7734.1|4
1607593240000|2020-12-10 09:40:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|4
1607593250000|2020-12-10 09:40:50|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7743.9|7733.9|7
1607593260000|2020-12-10 09:41:00|7743.9|7733.9|7743.9|7733.9|7744.1|7734.1|7743.6|7733.6|5
1607593270000|2020-12-10 09:41:10|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607593280000|2020-12-10 09:41:20|7744.4|7734.4|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|4
1607593290000|2020-12-10 09:41:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|4
1607593300000|2020-12-10 09:41:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607593310000|2020-12-10 09:41:50|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|3
1607593320000|2020-12-10 09:42:00|7743.4|7733.4|7742.4|7732.4|7743.4|7733.4|7742.4|7732.4|6
1607593330000|2020-12-10 09:42:10|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|3
1607593340000|2020-12-10 09:42:20|7741.9|7731.9|7743.1|7733.1|7743.1|7733.1|7741.9|7731.9|5
1607593350000|2020-12-10 09:42:30|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7742.9|7732.9|5
1607593360000|2020-12-10 09:42:40|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|3
1607593370000|2020-12-10 09:42:50|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|2
1607593380000|2020-12-10 09:43:00|7743.4|7733.4|7744.4|7734.4|7744.4|7734.4|7743.1|7733.1|7
1607593390000|2020-12-10 09:43:10|7744.1|7734.1|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|3
1607593400000|2020-12-10 09:43:20|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.9|7733.9|3
1607593410000|2020-12-10 09:43:30|7743.6|7733.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|5
1607593430000|2020-12-10 09:43:50|7744.9|7734.9|7745.6|7735.6|7745.6|7735.6|7744.9|7734.9|2
1607593440000|2020-12-10 09:44:00|7745.9|7735.9|7745.6|7735.6|7746.6|7736.6|7745.6|7735.6|8
1607593450000|2020-12-10 09:44:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|3
1607593460000|2020-12-10 09:44:20|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7744.6|7734.6|7
1607593470000|2020-12-10 09:44:30|7744.9|7734.9|7744.1|7734.1|7744.9|7734.9|7743.9|7733.9|8
1607593480000|2020-12-10 09:44:40|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|3
1607593490000|2020-12-10 09:44:50|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|5
1607593500000|2020-12-10 09:45:00|7744.4|7734.4|7744.6|7734.6|7745.1|7735.1|7744.4|7734.4|5
1607593510000|2020-12-10 09:45:10|7744.9|7734.9|7744.9|7734.9|7745.1|7735.1|7744.6|7734.6|10
1607593520000|2020-12-10 09:45:20|7744.6|7734.6|7743.9|7733.9|7744.9|7734.9|7743.9|7733.9|6
1607593530000|2020-12-10 09:45:30|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|3
1607593540000|2020-12-10 09:45:40|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|9
1607593550000|2020-12-10 09:45:50|7744.1|7734.1|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|4
1607593560000|2020-12-10 09:46:00|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607593570000|2020-12-10 09:46:10|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607593580000|2020-12-10 09:46:20|7744.6|7734.6|7745.6|7735.6|7745.9|7735.9|7744.6|7734.6|8
1607593590000|2020-12-10 09:46:30|7745.9|7735.9|7745.9|7735.9|7746.1|7736.1|7745.6|7735.6|5
1607593600000|2020-12-10 09:46:40|7746.1|7736.1|7747.1|7737.1|7747.4|7737.4|7746.1|7736.1|4
1607593610000|2020-12-10 09:46:50|7747.4|7737.4|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|6
1607593620000|2020-12-10 09:47:00|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1607593630000|2020-12-10 09:47:10|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|4
1607593640000|2020-12-10 09:47:20|7748.4|7738.4|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|2
1607593650000|2020-12-10 09:47:30|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607593670000|2020-12-10 09:47:50|7747.9|7737.9|7747.4|7737.4|7747.9|7737.9|7747.4|7737.4|4
1607593690000|2020-12-10 09:48:10|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607593700000|2020-12-10 09:48:20|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7747.1|7737.1|2
1607593710000|2020-12-10 09:48:30|7747.1|7737.1|7745.4|7735.4|7747.1|7737.1|7745.4|7735.4|4
1607593720000|2020-12-10 09:48:40|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7744.9|7734.9|7
1607593730000|2020-12-10 09:48:50|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.1|7735.1|10
1607593740000|2020-12-10 09:49:00|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1607593750000|2020-12-10 09:49:10|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1607593760000|2020-12-10 09:49:20|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|5
1607593770000|2020-12-10 09:49:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|3
1607593780000|2020-12-10 09:49:40|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|4
1607593790000|2020-12-10 09:49:50|7744.4|7734.4|7744.6|7734.6|7745.1|7735.1|7744.1|7734.1|8
1607593800000|2020-12-10 09:50:00|7744.4|7734.4|7744.1|7734.1|7744.6|7734.6|7743.9|7733.9|6
1607593820000|2020-12-10 09:50:20|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|6
1607593840000|2020-12-10 09:50:40|7744.4|7734.4|7744.9|7734.9|7745.9|7735.9|7744.4|7734.4|6
1607593850000|2020-12-10 09:50:50|7745.1|7735.1|7745.1|7735.1|7745.4|7735.4|7744.6|7734.6|6
1607593860000|2020-12-10 09:51:00|7745.4|7735.4|7745.6|7735.6|7745.9|7735.9|7745.4|7735.4|4
1607593870000|2020-12-10 09:51:10|7745.9|7735.9|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|6
1607593880000|2020-12-10 09:51:20|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607593890000|2020-12-10 09:51:30|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607593900000|2020-12-10 09:51:40|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|2
1607593910000|2020-12-10 09:51:50|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|6
1607593920000|2020-12-10 09:52:00|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|3
1607593930000|2020-12-10 09:52:10|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1607593940000|2020-12-10 09:52:20|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|2
1607593950000|2020-12-10 09:52:30|7745.1|7735.1|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|6
1607593960000|2020-12-10 09:52:40|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607593970000|2020-12-10 09:52:50|7745.6|7735.6|7746.4|7736.4|7746.6|7736.6|7745.6|7735.6|5
1607593980000|2020-12-10 09:53:00|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|6
1607593990000|2020-12-10 09:53:10|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.9|7735.9|4
1607594000000|2020-12-10 09:53:20|7746.1|7736.1|7744.6|7734.6|7746.1|7736.1|7744.6|7734.6|5
1607594010000|2020-12-10 09:53:30|7744.4|7734.4|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|3
1607594020000|2020-12-10 09:53:40|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607594030000|2020-12-10 09:53:50|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1607594050000|2020-12-10 09:54:10|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607594060000|2020-12-10 09:54:20|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.4|7734.4|5
1607594070000|2020-12-10 09:54:30|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|3
1607594080000|2020-12-10 09:54:40|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607594090000|2020-12-10 09:54:50|7744.6|7734.6|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|6
1607594100000|2020-12-10 09:55:00|7744.1|7734.1|7743.4|7733.4|7744.1|7734.1|7743.4|7733.4|3
1607594110000|2020-12-10 09:55:10|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7742.9|7732.9|5
1607594120000|2020-12-10 09:55:20|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1607594140000|2020-12-10 09:55:40|7743.1|7733.1|7742.1|7732.1|7743.4|7733.4|7741.9|7731.9|7
1607594150000|2020-12-10 09:55:50|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|4
1607594160000|2020-12-10 09:56:00|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|4
1607594170000|2020-12-10 09:56:10|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|2
1607594180000|2020-12-10 09:56:20|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1607594190000|2020-12-10 09:56:30|7741.6|7731.6|7741.6|7731.6|7742.4|7732.4|7741.6|7731.6|4
1607594200000|2020-12-10 09:56:40|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|4
1607594210000|2020-12-10 09:56:50|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|3
1607594230000|2020-12-10 09:57:10|7740.6|7730.6|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|4
1607594240000|2020-12-10 09:57:20|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|3
1607594250000|2020-12-10 09:57:30|7740.1|7730.1|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|6
1607594260000|2020-12-10 09:57:40|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607594270000|2020-12-10 09:57:50|7739.9|7729.9|7740.1|7730.1|7740.4|7730.4|7739.9|7729.9|3
1607594280000|2020-12-10 09:58:00|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|8
1607594290000|2020-12-10 09:58:10|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|3
1607594300000|2020-12-10 09:58:20|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|3
1607594310000|2020-12-10 09:58:30|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7738.9|7728.9|5
1607594320000|2020-12-10 09:58:40|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607594330000|2020-12-10 09:58:50|7739.4|7729.4|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|3
1607594340000|2020-12-10 09:59:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|5
1607594350000|2020-12-10 09:59:10|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|4
1607594360000|2020-12-10 09:59:20|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|3
1607594380000|2020-12-10 09:59:40|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|3
1607594390000|2020-12-10 09:59:50|7739.4|7729.4|7740.4|7730.4|7740.6|7730.6|7739.4|7729.4|8
1607594400000|2020-12-10 10:00:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1607594410000|2020-12-10 10:00:10|7740.4|7730.4|7740.6|7730.6|7740.9|7730.9|7740.4|7730.4|4
1607594420000|2020-12-10 10:00:20|7740.9|7730.9|7741.6|7731.6|7741.6|7731.6|7740.9|7730.9|5
1607594430000|2020-12-10 10:00:30|7741.9|7731.9|7741.1|7731.1|7741.9|7731.9|7740.9|7730.9|5
1607594440000|2020-12-10 10:00:40|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1607594450000|2020-12-10 10:00:50|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|3
1607594470000|2020-12-10 10:01:10|7741.4|7731.4|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|4
1607594480000|2020-12-10 10:01:20|7741.9|7731.9|7742.6|7732.6|7742.9|7732.9|7741.9|7731.9|5
1607594490000|2020-12-10 10:01:30|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|4
1607594500000|2020-12-10 10:01:40|7742.4|7732.4|7742.9|7732.9|7743.1|7733.1|7742.4|7732.4|4
1607594510000|2020-12-10 10:01:50|7742.4|7732.4|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|3
1607594520000|2020-12-10 10:02:00|7742.6|7732.6|7743.6|7733.6|7743.6|7733.6|7742.6|7732.6|4
1607594530000|2020-12-10 10:02:10|7743.4|7733.4|7744.4|7734.4|7744.4|7734.4|7743.4|7733.4|4
1607594540000|2020-12-10 10:02:20|7744.1|7734.1|7743.4|7733.4|7744.1|7734.1|7743.4|7733.4|11
1607594550000|2020-12-10 10:02:30|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607594560000|2020-12-10 10:02:40|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1607594570000|2020-12-10 10:02:50|7742.4|7732.4|7742.6|7732.6|7742.9|7732.9|7742.4|7732.4|4
1607594580000|2020-12-10 10:03:00|7743.1|7733.1|7743.4|7733.4|7743.6|7733.6|7742.6|7732.6|9
1607594600000|2020-12-10 10:03:20|7743.6|7733.6|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|4
1607594610000|2020-12-10 10:03:30|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.9|7733.9|8
1607594620000|2020-12-10 10:03:40|7744.4|7734.4|7745.9|7735.9|7745.9|7735.9|7744.4|7734.4|5
1607594630000|2020-12-10 10:03:50|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.1|7735.1|5
1607594640000|2020-12-10 10:04:00|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.9|7735.9|7
1607594650000|2020-12-10 10:04:10|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|5
1607594660000|2020-12-10 10:04:20|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1607594670000|2020-12-10 10:04:30|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|3
1607594680000|2020-12-10 10:04:40|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1607594690000|2020-12-10 10:04:50|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|3
1607594700000|2020-12-10 10:05:00|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|4
1607594710000|2020-12-10 10:05:10|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607594720000|2020-12-10 10:05:20|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607594730000|2020-12-10 10:05:30|7743.4|7733.4|7743.6|7733.6|7743.9|7733.9|7743.1|7733.1|7
1607594740000|2020-12-10 10:05:40|7743.9|7733.9|7743.4|7733.4|7743.9|7733.9|7743.1|7733.1|4
1607594750000|2020-12-10 10:05:50|7743.1|7733.1|7742.6|7732.6|7743.1|7733.1|7742.4|7732.4|4
1607594770000|2020-12-10 10:06:10|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607594780000|2020-12-10 10:06:20|7742.1|7732.1|7742.4|7732.4|7742.4|7732.4|7742.1|7732.1|2
1607594790000|2020-12-10 10:06:30|7742.1|7732.1|7740.6|7730.6|7742.1|7732.1|7740.6|7730.6|5
1607594800000|2020-12-10 10:06:40|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|4
1607594810000|2020-12-10 10:06:50|7740.9|7730.9|7742.4|7732.4|7742.4|7732.4|7740.9|7730.9|4
1607594820000|2020-12-10 10:07:00|7742.6|7732.6|7743.6|7733.6|7743.6|7733.6|7742.6|7732.6|5
1607594840000|2020-12-10 10:07:20|7743.1|7733.1|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|5
1607594850000|2020-12-10 10:07:30|7742.1|7732.1|7741.6|7731.6|7742.6|7732.6|7741.6|7731.6|5
1607594860000|2020-12-10 10:07:40|7741.9|7731.9|7742.1|7732.1|7742.6|7732.6|7741.9|7731.9|5
1607594870000|2020-12-10 10:07:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607594880000|2020-12-10 10:08:00|7741.6|7731.6|7740.6|7730.6|7741.6|7731.6|7740.6|7730.6|4
1607594890000|2020-12-10 10:08:10|7740.9|7730.9|7740.1|7730.1|7740.9|7730.9|7740.1|7730.1|5
1607594900000|2020-12-10 10:08:20|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607594910000|2020-12-10 10:08:30|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|3
1607594930000|2020-12-10 10:08:50|7740.6|7730.6|7740.1|7730.1|7740.9|7730.9|7740.1|7730.1|4
1607594940000|2020-12-10 10:09:00|7740.4|7730.4|7740.6|7730.6|7740.9|7730.9|7740.1|7730.1|7
1607594950000|2020-12-10 10:09:10|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1607594960000|2020-12-10 10:09:20|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1607594970000|2020-12-10 10:09:30|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|2
1607594980000|2020-12-10 10:09:40|7739.6|7729.6|7739.1|7729.1|7739.9|7729.9|7738.9|7728.9|7
1607594990000|2020-12-10 10:09:50|7738.6|7728.6|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|3
1607595000000|2020-12-10 10:10:00|7739.4|7729.4|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|4
1607595010000|2020-12-10 10:10:10|7739.9|7729.9|7740.6|7730.6|7740.9|7730.9|7739.9|7729.9|5
1607595020000|2020-12-10 10:10:20|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|4
1607595030000|2020-12-10 10:10:30|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|2
1607595040000|2020-12-10 10:10:40|7740.6|7730.6|7741.1|7731.1|7741.1|7731.1|7740.6|7730.6|3
1607595050000|2020-12-10 10:10:50|7741.4|7731.4|7742.1|7732.1|7742.1|7732.1|7741.4|7731.4|3
1607595060000|2020-12-10 10:11:00|7742.4|7732.4|7741.6|7731.6|7742.9|7732.9|7741.6|7731.6|7
1607595070000|2020-12-10 10:11:10|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607595080000|2020-12-10 10:11:20|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7740.9|7730.9|8
1607595090000|2020-12-10 10:11:30|7741.6|7731.6|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|3
1607595110000|2020-12-10 10:11:50|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|5
1607595120000|2020-12-10 10:12:00|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7741.9|7731.9|2
1607595130000|2020-12-10 10:12:10|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1607595140000|2020-12-10 10:12:20|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|5
1607595150000|2020-12-10 10:12:30|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607595160000|2020-12-10 10:12:40|7743.6|7733.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|2
1607595170000|2020-12-10 10:12:50|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|6
1607595180000|2020-12-10 10:13:00|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|2
1607595200000|2020-12-10 10:13:20|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|2
1607595210000|2020-12-10 10:13:30|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7743.9|7733.9|4
1607595220000|2020-12-10 10:13:40|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|3
1607595230000|2020-12-10 10:13:50|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|3
1607595240000|2020-12-10 10:14:00|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|5
1607595250000|2020-12-10 10:14:10|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.1|7734.1|4
1607595260000|2020-12-10 10:14:20|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|3
1607595270000|2020-12-10 10:14:30|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607595290000|2020-12-10 10:14:50|7745.4|7735.4|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|10
1607595300000|2020-12-10 10:15:00|7745.4|7735.4|7746.1|7736.1|7746.1|7736.1|7745.4|7735.4|5
1607595310000|2020-12-10 10:15:10|7745.9|7735.9|7745.1|7735.1|7745.9|7735.9|7744.9|7734.9|4
1607595320000|2020-12-10 10:15:20|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1607595330000|2020-12-10 10:15:30|7744.4|7734.4|7743.1|7733.1|7744.4|7734.4|7743.1|7733.1|5
1607595340000|2020-12-10 10:15:40|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7742.6|7732.6|8
1607595350000|2020-12-10 10:15:50|7742.9|7732.9|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|5
1607595360000|2020-12-10 10:16:00|7742.6|7732.6|7743.1|7733.1|7743.1|7733.1|7742.6|7732.6|9
1607595370000|2020-12-10 10:16:10|7742.9|7732.9|7743.1|7733.1|7743.4|7733.4|7742.9|7732.9|4
1607595390000|2020-12-10 10:16:30|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7741.9|7731.9|6
1607595420000|2020-12-10 10:17:00|7742.6|7732.6|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|3
1607595430000|2020-12-10 10:17:10|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607595440000|2020-12-10 10:17:20|7742.9|7732.9|7743.4|7733.4|7743.4|7733.4|7742.6|7732.6|5
1607595460000|2020-12-10 10:17:40|7743.6|7733.6|7744.9|7734.9|7745.1|7735.1|7743.6|7733.6|6
1607595470000|2020-12-10 10:17:50|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.1|7734.1|5
1607595480000|2020-12-10 10:18:00|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.1|7734.1|3
1607595490000|2020-12-10 10:18:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607595520000|2020-12-10 10:18:40|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|4
1607595530000|2020-12-10 10:18:50|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607595550000|2020-12-10 10:19:10|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607595560000|2020-12-10 10:19:20|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|2
1607595570000|2020-12-10 10:19:30|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|8
1607595590000|2020-12-10 10:19:50|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|3
1607595600000|2020-12-10 10:20:00|7745.6|7735.6|7746.1|7736.1|7746.6|7736.6|7745.6|7735.6|3
1607595610000|2020-12-10 10:20:10|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607595620000|2020-12-10 10:20:20|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1607595630000|2020-12-10 10:20:30|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|3
1607595640000|2020-12-10 10:20:40|7746.6|7736.6|7747.1|7737.1|7747.1|7737.1|7746.6|7736.6|2
1607595650000|2020-12-10 10:20:50|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1607595660000|2020-12-10 10:21:00|7746.1|7736.1|7746.1|7736.1|7746.6|7736.6|7745.6|7735.6|7
1607595670000|2020-12-10 10:21:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607595680000|2020-12-10 10:21:20|7746.6|7736.6|7747.6|7737.6|7747.9|7737.9|7746.6|7736.6|6
1607595690000|2020-12-10 10:21:30|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|6
1607595700000|2020-12-10 10:21:40|7747.9|7737.9|7749.1|7739.1|7749.1|7739.1|7747.9|7737.9|3
1607595710000|2020-12-10 10:21:50|7748.9|7738.9|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|3
1607595720000|2020-12-10 10:22:00|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|4
1607595730000|2020-12-10 10:22:10|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|4
1607595740000|2020-12-10 10:22:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607595750000|2020-12-10 10:22:30|7749.1|7739.1|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|6
1607595760000|2020-12-10 10:22:40|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|3
1607595770000|2020-12-10 10:22:50|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607595780000|2020-12-10 10:23:00|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607595790000|2020-12-10 10:23:10|7749.4|7739.4|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|6
1607595800000|2020-12-10 10:23:20|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|3
1607595810000|2020-12-10 10:23:30|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|2
1607595820000|2020-12-10 10:23:40|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607595830000|2020-12-10 10:23:50|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607595840000|2020-12-10 10:24:00|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|2
1607595860000|2020-12-10 10:24:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|4
1607595870000|2020-12-10 10:24:30|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607595880000|2020-12-10 10:24:40|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|2
1607595890000|2020-12-10 10:24:50|7748.9|7738.9|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|3
1607595900000|2020-12-10 10:25:00|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|2
1607595910000|2020-12-10 10:25:10|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|4
1607595920000|2020-12-10 10:25:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|3
1607595930000|2020-12-10 10:25:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|4
1607595940000|2020-12-10 10:25:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607595950000|2020-12-10 10:25:50|7749.4|7739.4|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|2
1607595960000|2020-12-10 10:26:00|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607595970000|2020-12-10 10:26:10|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|4
1607595980000|2020-12-10 10:26:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|4
1607596000000|2020-12-10 10:26:40|7749.4|7739.4|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|6
1607596010000|2020-12-10 10:26:50|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607596020000|2020-12-10 10:27:00|7749.4|7739.4|7749.4|7739.4|7749.9|7739.9|7749.4|7739.4|5
1607596030000|2020-12-10 10:27:10|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607596040000|2020-12-10 10:27:20|7749.4|7739.4|7749.9|7739.9|7750.4|7740.4|7749.4|7739.4|4
1607596050000|2020-12-10 10:27:30|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|2
1607596070000|2020-12-10 10:27:50|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607596080000|2020-12-10 10:28:00|7750.9|7740.9|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|4
1607596090000|2020-12-10 10:28:10|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1607596100000|2020-12-10 10:28:20|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607596110000|2020-12-10 10:28:30|7751.4|7741.4|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|8
1607596120000|2020-12-10 10:28:40|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|3
1607596130000|2020-12-10 10:28:50|7750.9|7740.9|7751.1|7741.1|7751.4|7741.4|7750.9|7740.9|6
1607596140000|2020-12-10 10:29:00|7750.9|7740.9|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|3
1607596160000|2020-12-10 10:29:20|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607596170000|2020-12-10 10:29:30|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607596180000|2020-12-10 10:29:40|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1607596190000|2020-12-10 10:29:50|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607596200000|2020-12-10 10:30:00|7750.6|7740.6|7750.6|7740.6|7750.9|7740.9|7750.4|7740.4|4
1607596210000|2020-12-10 10:30:10|7750.9|7740.9|7751.4|7741.4|7751.6|7741.6|7750.9|7740.9|5
1607596220000|2020-12-10 10:30:20|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|3
1607596230000|2020-12-10 10:30:30|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.4|7742.4|5
1607596240000|2020-12-10 10:30:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607596250000|2020-12-10 10:30:50|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|6
1607596260000|2020-12-10 10:31:00|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|5
1607596280000|2020-12-10 10:31:20|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.6|7742.6|4
1607596300000|2020-12-10 10:31:40|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|5
1607596310000|2020-12-10 10:31:50|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|3
1607596330000|2020-12-10 10:32:10|7753.1|7743.1|7754.1|7744.1|7754.6|7744.6|7753.1|7743.1|9
1607596340000|2020-12-10 10:32:20|7754.4|7744.4|7753.1|7743.1|7754.4|7744.4|7752.6|7742.6|7
1607596350000|2020-12-10 10:32:30|7753.4|7743.4|7753.4|7743.4|7753.9|7743.9|7753.1|7743.1|5
1607596360000|2020-12-10 10:32:40|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607596370000|2020-12-10 10:32:50|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|5
1607596380000|2020-12-10 10:33:00|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|3
1607596390000|2020-12-10 10:33:10|7754.6|7744.6|7753.9|7743.9|7754.9|7744.9|7753.9|7743.9|6
1607596400000|2020-12-10 10:33:20|7754.1|7744.1|7753.9|7743.9|7754.4|7744.4|7753.9|7743.9|4
1607596410000|2020-12-10 10:33:30|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|4
1607596420000|2020-12-10 10:33:40|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607596430000|2020-12-10 10:33:50|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607596440000|2020-12-10 10:34:00|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|2
1607596450000|2020-12-10 10:34:10|7753.1|7743.1|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|2
1607596460000|2020-12-10 10:34:20|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1607596470000|2020-12-10 10:34:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607596490000|2020-12-10 10:34:50|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607596520000|2020-12-10 10:35:20|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|3
1607596530000|2020-12-10 10:35:30|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7752.9|7742.9|6
1607596540000|2020-12-10 10:35:40|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|3
1607596550000|2020-12-10 10:35:50|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.6|7742.6|3
1607596560000|2020-12-10 10:36:00|7753.1|7743.1|7753.4|7743.4|7753.6|7743.6|7753.1|7743.1|3
1607596570000|2020-12-10 10:36:10|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1607596580000|2020-12-10 10:36:20|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1607596590000|2020-12-10 10:36:30|7753.6|7743.6|7753.1|7743.1|7753.6|7743.6|7753.1|7743.1|3
1607596610000|2020-12-10 10:36:50|7753.4|7743.4|7752.9|7742.9|7753.6|7743.6|7752.9|7742.9|4
1607596630000|2020-12-10 10:37:10|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1607596660000|2020-12-10 10:37:40|7753.1|7743.1|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|3
1607596670000|2020-12-10 10:37:50|7752.6|7742.6|7753.1|7743.1|7753.6|7743.6|7752.6|7742.6|6
1607596680000|2020-12-10 10:38:00|7752.9|7742.9|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|3
1607596690000|2020-12-10 10:38:10|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607596700000|2020-12-10 10:38:20|7752.1|7742.1|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|4
1607596720000|2020-12-10 10:38:40|7752.6|7742.6|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|5
1607596750000|2020-12-10 10:39:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607596760000|2020-12-10 10:39:20|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607596780000|2020-12-10 10:39:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607596800000|2020-12-10 10:40:00|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607596840000|2020-12-10 10:40:40|7752.1|7742.1|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|3
1607596850000|2020-12-10 10:40:50|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607596860000|2020-12-10 10:41:00|7752.4|7742.4|7753.1|7743.1|7753.4|7743.4|7752.4|7742.4|4
1607596900000|2020-12-10 10:41:40|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607596920000|2020-12-10 10:42:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607596930000|2020-12-10 10:42:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607596940000|2020-12-10 10:42:20|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|3
1607596950000|2020-12-10 10:42:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607596960000|2020-12-10 10:42:40|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1607596970000|2020-12-10 10:42:50|7751.9|7741.9|7752.1|7742.1|7752.4|7742.4|7751.9|7741.9|4
1607596980000|2020-12-10 10:43:00|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607597010000|2020-12-10 10:43:30|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607597020000|2020-12-10 10:43:40|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607597030000|2020-12-10 10:43:50|7752.6|7742.6|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|9
1607597040000|2020-12-10 10:44:00|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|3
1607597050000|2020-12-10 10:44:10|7752.6|7742.6|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|5
1607597060000|2020-12-10 10:44:20|7752.9|7742.9|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|3
1607597070000|2020-12-10 10:44:30|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1607597080000|2020-12-10 10:44:40|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|3
1607597090000|2020-12-10 10:44:50|7751.9|7741.9|7751.1|7741.1|7751.9|7741.9|7751.1|7741.1|2
1607597100000|2020-12-10 10:45:00|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|3
1607597110000|2020-12-10 10:45:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607597120000|2020-12-10 10:45:20|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|3
1607597130000|2020-12-10 10:45:30|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607597140000|2020-12-10 10:45:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|3
1607597150000|2020-12-10 10:45:50|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607597160000|2020-12-10 10:46:00|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|5
1607597180000|2020-12-10 10:46:20|7751.4|7741.4|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|2
1607597190000|2020-12-10 10:46:30|7752.4|7742.4|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|4
1607597200000|2020-12-10 10:46:40|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1607597210000|2020-12-10 10:46:50|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1607597220000|2020-12-10 10:47:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7752.9|7742.9|5
1607597240000|2020-12-10 10:47:20|7753.4|7743.4|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|4
1607597250000|2020-12-10 10:47:30|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|2
1607597260000|2020-12-10 10:47:40|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|3
1607597270000|2020-12-10 10:47:50|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|2
1607597280000|2020-12-10 10:48:00|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607597300000|2020-12-10 10:48:20|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|1
1607597310000|2020-12-10 10:48:30|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|3
1607597350000|2020-12-10 10:49:10|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|3
1607597360000|2020-12-10 10:49:20|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|1
1607597370000|2020-12-10 10:49:30|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7754.4|7744.4|3
1607597390000|2020-12-10 10:49:50|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|3
1607597400000|2020-12-10 10:50:00|7754.1|7744.1|7754.9|7744.9|7754.9|7744.9|7754.1|7744.1|7
1607597420000|2020-12-10 10:50:20|7755.1|7745.1|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|5
1607597430000|2020-12-10 10:50:30|7754.4|7744.4|7753.6|7743.6|7754.6|7744.6|7753.4|7743.4|5
1607597440000|2020-12-10 10:50:40|7754.1|7744.1|7754.6|7744.6|7754.9|7744.9|7754.1|7744.1|5
1607597450000|2020-12-10 10:50:50|7754.9|7744.9|7754.6|7744.6|7755.1|7745.1|7754.6|7744.6|4
1607597470000|2020-12-10 10:51:10|7754.9|7744.9|7755.1|7745.1|7755.4|7745.4|7754.9|7744.9|4
1607597480000|2020-12-10 10:51:20|7755.4|7745.4|7752.9|7742.9|7755.4|7745.4|7752.9|7742.9|8
1607597490000|2020-12-10 10:51:30|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|3
1607597500000|2020-12-10 10:51:40|7751.9|7741.9|7750.4|7740.4|7751.9|7741.9|7750.4|7740.4|9
1607597510000|2020-12-10 10:51:50|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607597520000|2020-12-10 10:52:00|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7749.6|7739.6|7
1607597530000|2020-12-10 10:52:10|7750.4|7740.4|7750.6|7740.6|7750.9|7740.9|7750.4|7740.4|4
1607597540000|2020-12-10 10:52:20|7750.9|7740.9|7749.6|7739.6|7750.9|7740.9|7749.6|7739.6|10
1607597550000|2020-12-10 10:52:30|7749.4|7739.4|7750.1|7740.1|7750.4|7740.4|7749.4|7739.4|6
1607597560000|2020-12-10 10:52:40|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7749.4|7739.4|3
1607597570000|2020-12-10 10:52:50|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607597580000|2020-12-10 10:53:00|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607597590000|2020-12-10 10:53:10|7749.9|7739.9|7750.9|7740.9|7750.9|7740.9|7749.9|7739.9|4
1607597600000|2020-12-10 10:53:20|7751.4|7741.4|7751.6|7741.6|7752.1|7742.1|7751.4|7741.4|6
1607597620000|2020-12-10 10:53:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607597640000|2020-12-10 10:54:00|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607597650000|2020-12-10 10:54:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607597670000|2020-12-10 10:54:30|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|2
1607597680000|2020-12-10 10:54:40|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|4
1607597700000|2020-12-10 10:55:00|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607597720000|2020-12-10 10:55:20|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|2
1607597740000|2020-12-10 10:55:40|7751.9|7741.9|7752.1|7742.1|7752.4|7742.4|7751.9|7741.9|3
1607597760000|2020-12-10 10:56:00|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1607597770000|2020-12-10 10:56:10|7752.9|7742.9|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|4
1607597780000|2020-12-10 10:56:20|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1607597790000|2020-12-10 10:56:30|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|2
1607597800000|2020-12-10 10:56:40|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607597810000|2020-12-10 10:56:50|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|3
1607597820000|2020-12-10 10:57:00|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|3
1607597830000|2020-12-10 10:57:10|7751.4|7741.4|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|3
1607597840000|2020-12-10 10:57:20|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|4
1607597850000|2020-12-10 10:57:30|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607597860000|2020-12-10 10:57:40|7752.1|7742.1|7751.4|7741.4|7752.1|7742.1|7751.4|7741.4|4
1607597870000|2020-12-10 10:57:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|3
1607597880000|2020-12-10 10:58:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|11
1607597890000|2020-12-10 10:58:10|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|3
1607597900000|2020-12-10 10:58:20|7751.4|7741.4|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|3
1607597910000|2020-12-10 10:58:30|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607597920000|2020-12-10 10:58:40|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|4
1607597930000|2020-12-10 10:58:50|7752.9|7742.9|7751.9|7741.9|7752.9|7742.9|7751.9|7741.9|6
1607597940000|2020-12-10 10:59:00|7751.4|7741.4|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|8
1607597950000|2020-12-10 10:59:10|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|4
1607597980000|2020-12-10 10:59:40|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607597990000|2020-12-10 10:59:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607598000000|2020-12-10 11:00:00|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|5
1607598010000|2020-12-10 11:00:10|7750.4|7740.4|7749.4|7739.4|7750.4|7740.4|7749.1|7739.1|8
1607598020000|2020-12-10 11:00:20|7749.6|7739.6|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|3
1607598030000|2020-12-10 11:00:30|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607598040000|2020-12-10 11:00:40|7749.6|7739.6|7748.4|7738.4|7749.6|7739.6|7748.1|7738.1|7
1607598060000|2020-12-10 11:01:00|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607598070000|2020-12-10 11:01:10|7748.9|7738.9|7748.1|7738.1|7749.4|7739.4|7748.1|7738.1|9
1607598080000|2020-12-10 11:01:20|7748.4|7738.4|7749.6|7739.6|7749.6|7739.6|7748.4|7738.4|4
1607598090000|2020-12-10 11:01:30|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7748.9|7738.9|5
1607598100000|2020-12-10 11:01:40|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.9|7738.9|4
1607598110000|2020-12-10 11:01:50|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|4
1607598120000|2020-12-10 11:02:00|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|3
1607598130000|2020-12-10 11:02:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607598140000|2020-12-10 11:02:20|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|3
1607598150000|2020-12-10 11:02:30|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607598160000|2020-12-10 11:02:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607598170000|2020-12-10 11:02:50|7749.6|7739.6|7748.6|7738.6|7749.6|7739.6|7748.6|7738.6|3
1607598180000|2020-12-10 11:03:00|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|3
1607598190000|2020-12-10 11:03:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607598200000|2020-12-10 11:03:20|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607598230000|2020-12-10 11:03:50|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|3
1607598240000|2020-12-10 11:04:00|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7747.6|7737.6|6
1607598250000|2020-12-10 11:04:10|7748.4|7738.4|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|7
1607598260000|2020-12-10 11:04:20|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|5
1607598270000|2020-12-10 11:04:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607598280000|2020-12-10 11:04:40|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|3
1607598300000|2020-12-10 11:05:00|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1607598310000|2020-12-10 11:05:10|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|3
1607598330000|2020-12-10 11:05:30|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607598340000|2020-12-10 11:05:40|7748.6|7738.6|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|4
1607598350000|2020-12-10 11:05:50|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.4|7738.4|4
1607598360000|2020-12-10 11:06:00|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607598370000|2020-12-10 11:06:10|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|3
1607598380000|2020-12-10 11:06:20|7749.6|7739.6|7749.9|7739.9|7750.1|7740.1|7749.6|7739.6|4
1607598390000|2020-12-10 11:06:30|7749.4|7739.4|7749.9|7739.9|7750.1|7740.1|7749.4|7739.4|3
1607598400000|2020-12-10 11:06:40|7749.6|7739.6|7748.6|7738.6|7749.6|7739.6|7748.6|7738.6|8
1607598410000|2020-12-10 11:06:50|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607598420000|2020-12-10 11:07:00|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|3
1607598450000|2020-12-10 11:07:30|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607598460000|2020-12-10 11:07:40|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607598470000|2020-12-10 11:07:50|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607598500000|2020-12-10 11:08:20|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1607598510000|2020-12-10 11:08:30|7750.1|7740.1|7751.1|7741.1|7751.4|7741.4|7750.1|7740.1|7
1607598530000|2020-12-10 11:08:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607598540000|2020-12-10 11:09:00|7751.4|7741.4|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|4
1607598550000|2020-12-10 11:09:10|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607598560000|2020-12-10 11:09:20|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607598570000|2020-12-10 11:09:30|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607598580000|2020-12-10 11:09:40|7750.4|7740.4|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|3
1607598590000|2020-12-10 11:09:50|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607598610000|2020-12-10 11:10:10|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1607598620000|2020-12-10 11:10:20|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1607598640000|2020-12-10 11:10:40|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607598650000|2020-12-10 11:10:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607598680000|2020-12-10 11:11:20|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607598700000|2020-12-10 11:11:40|7751.6|7741.6|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|5
1607598710000|2020-12-10 11:11:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7750.6|7740.6|5
1607598720000|2020-12-10 11:12:00|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607598730000|2020-12-10 11:12:10|7750.6|7740.6|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|3
1607598740000|2020-12-10 11:12:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607598770000|2020-12-10 11:12:50|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.1|7739.1|3
1607598780000|2020-12-10 11:13:00|7749.6|7739.6|7750.4|7740.4|7750.4|7740.4|7749.6|7739.6|3
1607598790000|2020-12-10 11:13:10|7750.6|7740.6|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|4
1607598800000|2020-12-10 11:13:20|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|3
1607598810000|2020-12-10 11:13:30|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607598820000|2020-12-10 11:13:40|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|3
1607598840000|2020-12-10 11:14:00|7750.4|7740.4|7750.1|7740.1|7750.6|7740.6|7750.1|7740.1|4
1607598850000|2020-12-10 11:14:10|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|3
1607598860000|2020-12-10 11:14:20|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1607598870000|2020-12-10 11:14:30|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|2
1607598880000|2020-12-10 11:14:40|7749.9|7739.9|7749.1|7739.1|7750.1|7740.1|7749.1|7739.1|5
1607598890000|2020-12-10 11:14:50|7749.6|7739.6|7748.1|7738.1|7749.6|7739.6|7748.1|7738.1|3
1607598900000|2020-12-10 11:15:00|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|4
1607598910000|2020-12-10 11:15:10|7748.9|7738.9|7749.6|7739.6|7749.6|7739.6|7748.9|7738.9|3
1607598930000|2020-12-10 11:15:30|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607598950000|2020-12-10 11:15:50|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|3
1607598960000|2020-12-10 11:16:00|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7748.9|7738.9|3
1607598980000|2020-12-10 11:16:20|7748.9|7738.9|7748.6|7738.6|7749.1|7739.1|7748.4|7738.4|6
1607598990000|2020-12-10 11:16:30|7748.4|7738.4|7746.4|7736.4|7748.4|7738.4|7746.4|7736.4|4
1607599000000|2020-12-10 11:16:40|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607599020000|2020-12-10 11:17:00|7746.9|7736.9|7748.4|7738.4|7748.4|7738.4|7746.9|7736.9|6
1607599030000|2020-12-10 11:17:10|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|5
1607599040000|2020-12-10 11:17:20|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607599050000|2020-12-10 11:17:30|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607599060000|2020-12-10 11:17:40|7748.9|7738.9|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|8
1607599070000|2020-12-10 11:17:50|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|6
1607599080000|2020-12-10 11:18:00|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|6
1607599090000|2020-12-10 11:18:10|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|5
1607599100000|2020-12-10 11:18:20|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.6|7736.6|4
1607599110000|2020-12-10 11:18:30|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607599120000|2020-12-10 11:18:40|7746.1|7736.1|7744.9|7734.9|7746.1|7736.1|7744.9|7734.9|3
1607599130000|2020-12-10 11:18:50|7744.6|7734.6|7746.1|7736.1|7746.1|7736.1|7744.6|7734.6|4
1607599140000|2020-12-10 11:19:00|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|2
1607599150000|2020-12-10 11:19:10|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|3
1607599160000|2020-12-10 11:19:20|7746.4|7736.4|7746.9|7736.9|7746.9|7736.9|7746.4|7736.4|2
1607599180000|2020-12-10 11:19:40|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607599190000|2020-12-10 11:19:50|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.4|7735.4|5
1607599200000|2020-12-10 11:20:00|7745.9|7735.9|7746.9|7736.9|7746.9|7736.9|7745.9|7735.9|4
1607599230000|2020-12-10 11:20:30|7747.1|7737.1|7747.9|7737.9|7747.9|7737.9|7747.1|7737.1|2
1607599240000|2020-12-10 11:20:40|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|2
1607599250000|2020-12-10 11:20:50|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607599260000|2020-12-10 11:21:00|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607599270000|2020-12-10 11:21:10|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.6|7736.6|2
1607599280000|2020-12-10 11:21:20|7746.9|7736.9|7747.4|7737.4|7747.4|7737.4|7746.9|7736.9|3
1607599290000|2020-12-10 11:21:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607599300000|2020-12-10 11:21:40|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|3
1607599310000|2020-12-10 11:21:50|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.9|7737.9|4
1607599320000|2020-12-10 11:22:00|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607599330000|2020-12-10 11:22:10|7748.6|7738.6|7749.1|7739.1|7749.1|7739.1|7748.6|7738.6|2
1607599350000|2020-12-10 11:22:30|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|6
1607599380000|2020-12-10 11:23:00|7749.9|7739.9|7750.1|7740.1|7750.4|7740.4|7749.9|7739.9|4
1607599390000|2020-12-10 11:23:10|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7750.4|7740.4|2
1607599420000|2020-12-10 11:23:40|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607599430000|2020-12-10 11:23:50|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607599450000|2020-12-10 11:24:10|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607599460000|2020-12-10 11:24:20|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|6
1607599470000|2020-12-10 11:24:30|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607599480000|2020-12-10 11:24:40|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.6|7739.6|5
1607599490000|2020-12-10 11:24:50|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607599500000|2020-12-10 11:25:00|7750.9|7740.9|7749.9|7739.9|7750.9|7740.9|7749.9|7739.9|4
1607599510000|2020-12-10 11:25:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607599530000|2020-12-10 11:25:30|7749.6|7739.6|7749.9|7739.9|7749.9|7739.9|7749.6|7739.6|2
1607599540000|2020-12-10 11:25:40|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|6
1607599560000|2020-12-10 11:26:00|7750.6|7740.6|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|3
1607599570000|2020-12-10 11:26:10|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607599580000|2020-12-10 11:26:20|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1607599610000|2020-12-10 11:26:50|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607599620000|2020-12-10 11:27:00|7751.1|7741.1|7749.9|7739.9|7751.1|7741.1|7749.9|7739.9|8
1607599630000|2020-12-10 11:27:10|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607599640000|2020-12-10 11:27:20|7750.6|7740.6|7751.1|7741.1|7751.6|7741.6|7750.6|7740.6|6
1607599650000|2020-12-10 11:27:30|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607599660000|2020-12-10 11:27:40|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|2
1607599680000|2020-12-10 11:28:00|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607599690000|2020-12-10 11:28:10|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607599710000|2020-12-10 11:28:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607599720000|2020-12-10 11:28:40|7751.9|7741.9|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|2
1607599730000|2020-12-10 11:28:50|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|6
1607599760000|2020-12-10 11:29:20|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|3
1607599770000|2020-12-10 11:29:30|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7751.4|7741.4|5
1607599780000|2020-12-10 11:29:40|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1607599790000|2020-12-10 11:29:50|7752.1|7742.1|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|5
1607599800000|2020-12-10 11:30:00|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.4|7740.4|8
1607599810000|2020-12-10 11:30:10|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|3
1607599820000|2020-12-10 11:30:20|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1607599830000|2020-12-10 11:30:30|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1607599840000|2020-12-10 11:30:40|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1607599860000|2020-12-10 11:31:00|7751.4|7741.4|7751.4|7741.4|7752.1|7742.1|7751.4|7741.4|4
1607599870000|2020-12-10 11:31:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607599880000|2020-12-10 11:31:20|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607599890000|2020-12-10 11:31:30|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.9|7741.9|2
1607599900000|2020-12-10 11:31:40|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|3
1607599910000|2020-12-10 11:31:50|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607599920000|2020-12-10 11:32:00|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.4|7741.4|6
1607599950000|2020-12-10 11:32:30|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1607599990000|2020-12-10 11:33:10|7752.1|7742.1|7751.4|7741.4|7752.4|7742.4|7751.4|7741.4|4
1607600040000|2020-12-10 11:34:00|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607600050000|2020-12-10 11:34:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1607600060000|2020-12-10 11:34:20|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1607600070000|2020-12-10 11:34:30|7751.4|7741.4|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|3
1607600100000|2020-12-10 11:35:00|7751.1|7741.1|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|4
1607600110000|2020-12-10 11:35:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607600120000|2020-12-10 11:35:20|7751.1|7741.1|7750.4|7740.4|7752.4|7742.4|7750.4|7740.4|5
1607600130000|2020-12-10 11:35:30|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.6|7739.6|7
1607600140000|2020-12-10 11:35:40|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7749.1|7739.1|3
1607600160000|2020-12-10 11:36:00|7748.9|7738.9|7749.6|7739.6|7749.6|7739.6|7748.4|7738.4|6
1607600170000|2020-12-10 11:36:10|7749.4|7739.4|7747.6|7737.6|7749.4|7739.4|7747.6|7737.6|4
1607600180000|2020-12-10 11:36:20|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|8
1607600190000|2020-12-10 11:36:30|7747.9|7737.9|7746.6|7736.6|7747.9|7737.9|7746.6|7736.6|4
1607600200000|2020-12-10 11:36:40|7746.4|7736.4|7747.6|7737.6|7747.6|7737.6|7746.4|7736.4|4
1607600210000|2020-12-10 11:36:50|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607600220000|2020-12-10 11:37:00|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607600230000|2020-12-10 11:37:10|7746.6|7736.6|7747.4|7737.4|7747.6|7737.6|7746.6|7736.6|4
1607600240000|2020-12-10 11:37:20|7747.6|7737.6|7747.1|7737.1|7747.6|7737.6|7747.1|7737.1|3
1607600250000|2020-12-10 11:37:30|7746.9|7736.9|7747.1|7737.1|7747.4|7737.4|7746.9|7736.9|8
1607600260000|2020-12-10 11:37:40|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607600270000|2020-12-10 11:37:50|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7747.1|7737.1|2
1607600280000|2020-12-10 11:38:00|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607600300000|2020-12-10 11:38:20|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607600310000|2020-12-10 11:38:30|7748.1|7738.1|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|7
1607600320000|2020-12-10 11:38:40|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1607600330000|2020-12-10 11:38:50|7747.9|7737.9|7748.4|7738.4|7748.6|7738.6|7747.9|7737.9|5
1607600340000|2020-12-10 11:39:00|7748.6|7738.6|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|3
1607600350000|2020-12-10 11:39:10|7749.1|7739.1|7749.9|7739.9|7749.9|7739.9|7749.1|7739.1|3
1607600370000|2020-12-10 11:39:30|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607600380000|2020-12-10 11:39:40|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|2
1607600390000|2020-12-10 11:39:50|7749.6|7739.6|7750.4|7740.4|7750.4|7740.4|7749.6|7739.6|3
1607600400000|2020-12-10 11:40:00|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7749.4|7739.4|4
1607600420000|2020-12-10 11:40:20|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607600430000|2020-12-10 11:40:30|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607600440000|2020-12-10 11:40:40|7750.6|7740.6|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|3
1607600450000|2020-12-10 11:40:50|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|3
1607600480000|2020-12-10 11:41:20|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607600490000|2020-12-10 11:41:30|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|5
1607600500000|2020-12-10 11:41:40|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1607600520000|2020-12-10 11:42:00|7750.9|7740.9|7751.1|7741.1|7751.4|7741.4|7750.6|7740.6|6
1607600530000|2020-12-10 11:42:10|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1607600550000|2020-12-10 11:42:30|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|3
1607600580000|2020-12-10 11:43:00|7750.9|7740.9|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|5
1607600600000|2020-12-10 11:43:20|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607600610000|2020-12-10 11:43:30|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.6|7741.6|4
1607600620000|2020-12-10 11:43:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|6
1607600630000|2020-12-10 11:43:50|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1607600640000|2020-12-10 11:44:00|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1607600650000|2020-12-10 11:44:10|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607600660000|2020-12-10 11:44:20|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607600670000|2020-12-10 11:44:30|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607600680000|2020-12-10 11:44:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607600690000|2020-12-10 11:44:50|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607600700000|2020-12-10 11:45:00|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.4|7742.4|5
1607600730000|2020-12-10 11:45:30|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607600750000|2020-12-10 11:45:50|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.6|7742.6|5
1607600760000|2020-12-10 11:46:00|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7751.9|7741.9|6
1607600770000|2020-12-10 11:46:10|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|3
1607600780000|2020-12-10 11:46:20|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1607600800000|2020-12-10 11:46:40|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|2
1607600810000|2020-12-10 11:46:50|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1607600850000|2020-12-10 11:47:30|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1607600870000|2020-12-10 11:47:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607600880000|2020-12-10 11:48:00|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607600920000|2020-12-10 11:48:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1607600930000|2020-12-10 11:48:50|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1607600950000|2020-12-10 11:49:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1607600970000|2020-12-10 11:49:30|7751.6|7741.6|7749.6|7739.6|7751.6|7741.6|7747.9|7737.9|9
1607600980000|2020-12-10 11:49:40|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|4
1607600990000|2020-12-10 11:49:50|7750.1|7740.1|7748.4|7738.4|7750.1|7740.1|7748.4|7738.4|7
1607601000000|2020-12-10 11:50:00|7748.1|7738.1|7748.9|7738.9|7749.4|7739.4|7748.1|7738.1|6
1607601010000|2020-12-10 11:50:10|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607601020000|2020-12-10 11:50:20|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607601030000|2020-12-10 11:50:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607601040000|2020-12-10 11:50:40|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|4
1607601050000|2020-12-10 11:50:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607601060000|2020-12-10 11:51:00|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607601100000|2020-12-10 11:51:40|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1607601110000|2020-12-10 11:51:50|7749.6|7739.6|7751.1|7741.1|7751.1|7741.1|7749.6|7739.6|4
1607601130000|2020-12-10 11:52:10|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7750.4|7740.4|9
1607601140000|2020-12-10 11:52:20|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.6|7741.6|2
1607601150000|2020-12-10 11:52:30|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|6
1607601160000|2020-12-10 11:52:40|7751.6|7741.6|7749.9|7739.9|7751.6|7741.6|7749.9|7739.9|5
1607601170000|2020-12-10 11:52:50|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.1|7739.1|4
1607601200000|2020-12-10 11:53:20|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607601210000|2020-12-10 11:53:30|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607601220000|2020-12-10 11:53:40|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|2
1607601230000|2020-12-10 11:53:50|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|2
1607601240000|2020-12-10 11:54:00|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7747.6|7737.6|6
1607601250000|2020-12-10 11:54:10|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607601260000|2020-12-10 11:54:20|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|4
1607601270000|2020-12-10 11:54:30|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607601280000|2020-12-10 11:54:40|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607601290000|2020-12-10 11:54:50|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|4
1607601300000|2020-12-10 11:55:00|7749.9|7739.9|7749.9|7739.9|7750.1|7740.1|7749.6|7739.6|7
1607601310000|2020-12-10 11:55:10|7750.1|7740.1|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|5
1607601320000|2020-12-10 11:55:20|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.9|7738.9|6
1607601330000|2020-12-10 11:55:30|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607601360000|2020-12-10 11:56:00|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|2
1607601370000|2020-12-10 11:56:10|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1607601400000|2020-12-10 11:56:40|7749.9|7739.9|7748.6|7738.6|7749.9|7739.9|7748.6|7738.6|5
1607601410000|2020-12-10 11:56:50|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.4|7738.4|3
1607601420000|2020-12-10 11:57:00|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1607601430000|2020-12-10 11:57:10|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607601440000|2020-12-10 11:57:20|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607601450000|2020-12-10 11:57:30|7748.4|7738.4|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|2
1607601470000|2020-12-10 11:57:50|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|3
1607601480000|2020-12-10 11:58:00|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|3
1607601530000|2020-12-10 11:58:50|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7748.1|7738.1|8
1607601540000|2020-12-10 11:59:00|7748.9|7738.9|7749.9|7739.9|7749.9|7739.9|7748.9|7738.9|8
1607601550000|2020-12-10 11:59:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607601560000|2020-12-10 11:59:20|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1607601570000|2020-12-10 11:59:30|7748.9|7738.9|7749.1|7739.1|7749.4|7739.4|7748.6|7738.6|6
1607601580000|2020-12-10 11:59:40|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.4|7738.4|5
1607601590000|2020-12-10 11:59:50|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|3
1607601600000|2020-12-10 12:00:00|7748.4|7738.4|7748.9|7738.9|7749.4|7739.4|7748.4|7738.4|9
1607601610000|2020-12-10 12:00:10|7748.6|7738.6|7749.9|7739.9|7749.9|7739.9|7748.6|7738.6|6
1607601620000|2020-12-10 12:00:20|7749.6|7739.6|7749.1|7739.1|7749.9|7739.9|7748.9|7738.9|4
1607601630000|2020-12-10 12:00:30|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|2
1607601650000|2020-12-10 12:00:50|7748.6|7738.6|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|5
1607601660000|2020-12-10 12:01:00|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607601680000|2020-12-10 12:01:20|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1607601690000|2020-12-10 12:01:30|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|2
1607601700000|2020-12-10 12:01:40|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1607601710000|2020-12-10 12:01:50|7747.9|7737.9|7745.9|7735.9|7747.9|7737.9|7745.9|7735.9|3
1607601720000|2020-12-10 12:02:00|7746.1|7736.1|7746.1|7736.1|7747.1|7737.1|7746.1|7736.1|11
1607601730000|2020-12-10 12:02:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1607601740000|2020-12-10 12:02:20|7746.6|7736.6|7746.9|7736.9|7747.4|7737.4|7746.6|7736.6|9
1607601750000|2020-12-10 12:02:30|7746.4|7736.4|7746.9|7736.9|7746.9|7736.9|7746.1|7736.1|5
1607601760000|2020-12-10 12:02:40|7747.4|7737.4|7746.4|7736.4|7747.4|7737.4|7746.1|7736.1|6
1607601780000|2020-12-10 12:03:00|7746.6|7736.6|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|4
1607601790000|2020-12-10 12:03:10|7746.6|7736.6|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|3
1607601800000|2020-12-10 12:03:20|7746.4|7736.4|7745.4|7735.4|7746.4|7736.4|7745.4|7735.4|4
1607601810000|2020-12-10 12:03:30|7745.1|7735.1|7743.4|7733.4|7745.1|7735.1|7743.4|7733.4|9
1607601820000|2020-12-10 12:03:40|7743.6|7733.6|7743.4|7733.4|7743.9|7733.9|7743.4|7733.4|6
1607601830000|2020-12-10 12:03:50|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607601840000|2020-12-10 12:04:00|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|4
1607601850000|2020-12-10 12:04:10|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607601860000|2020-12-10 12:04:20|7743.9|7733.9|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|11
1607601870000|2020-12-10 12:04:30|7744.1|7734.1|7745.4|7735.4|7745.4|7735.4|7744.1|7734.1|5
1607601880000|2020-12-10 12:04:40|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|3
1607601890000|2020-12-10 12:04:50|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1607601900000|2020-12-10 12:05:00|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607601910000|2020-12-10 12:05:10|7743.4|7733.4|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|2
1607601920000|2020-12-10 12:05:20|7743.6|7733.6|7742.9|7732.9|7743.6|7733.6|7742.1|7732.1|6
1607601930000|2020-12-10 12:05:30|7743.1|7733.1|7743.9|7733.9|7744.6|7734.6|7743.1|7733.1|10
1607601940000|2020-12-10 12:05:40|7744.1|7734.1|7744.9|7734.9|7744.9|7734.9|7743.9|7733.9|4
1607601950000|2020-12-10 12:05:50|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1607601960000|2020-12-10 12:06:00|7745.6|7735.6|7746.6|7736.6|7746.6|7736.6|7745.6|7735.6|5
1607601970000|2020-12-10 12:06:10|7746.9|7736.9|7747.4|7737.4|7747.4|7737.4|7746.9|7736.9|2
1607601980000|2020-12-10 12:06:20|7747.1|7737.1|7746.4|7736.4|7747.4|7737.4|7746.4|7736.4|6
1607601990000|2020-12-10 12:06:30|7746.1|7736.1|7744.9|7734.9|7746.1|7736.1|7744.9|7734.9|9
1607602000000|2020-12-10 12:06:40|7744.6|7734.6|7743.6|7733.6|7744.6|7734.6|7743.1|7733.1|4
1607602010000|2020-12-10 12:06:50|7744.1|7734.1|7745.1|7735.1|7745.1|7735.1|7744.1|7734.1|3
1607602020000|2020-12-10 12:07:00|7744.9|7734.9|7743.6|7733.6|7744.9|7734.9|7743.1|7733.1|10
1607602030000|2020-12-10 12:07:10|7743.9|7733.9|7743.6|7733.6|7744.4|7734.4|7743.4|7733.4|6
1607602040000|2020-12-10 12:07:20|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607602050000|2020-12-10 12:07:30|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607602060000|2020-12-10 12:07:40|7744.4|7734.4|7744.4|7734.4|7745.1|7735.1|7743.9|7733.9|4
1607602070000|2020-12-10 12:07:50|7744.6|7734.6|7743.9|7733.9|7744.6|7734.6|7743.9|7733.9|3
1607602080000|2020-12-10 12:08:00|7743.6|7733.6|7744.9|7734.9|7744.9|7734.9|7743.6|7733.6|6
1607602090000|2020-12-10 12:08:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607602110000|2020-12-10 12:08:30|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|4
1607602120000|2020-12-10 12:08:40|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|4
1607602130000|2020-12-10 12:08:50|7745.1|7735.1|7744.6|7734.6|7745.1|7735.1|7744.6|7734.6|4
1607602140000|2020-12-10 12:09:00|7744.9|7734.9|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|6
1607602170000|2020-12-10 12:09:30|7745.4|7735.4|7744.1|7734.1|7745.4|7735.4|7743.9|7733.9|8
1607602190000|2020-12-10 12:09:50|7744.4|7734.4|7745.4|7735.4|7745.4|7735.4|7744.4|7734.4|4
1607602200000|2020-12-10 12:10:00|7745.1|7735.1|7745.4|7735.4|7745.9|7735.9|7744.9|7734.9|7
1607602210000|2020-12-10 12:10:10|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|4
1607602220000|2020-12-10 12:10:20|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7744.9|7734.9|7
1607602230000|2020-12-10 12:10:30|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|5
1607602240000|2020-12-10 12:10:40|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|2
1607602250000|2020-12-10 12:10:50|7745.1|7735.1|7744.6|7734.6|7745.1|7735.1|7744.6|7734.6|7
1607602260000|2020-12-10 12:11:00|7745.1|7735.1|7741.9|7731.9|7745.1|7735.1|7741.9|7731.9|14
1607602270000|2020-12-10 12:11:10|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|4
1607602280000|2020-12-10 12:11:20|7742.1|7732.1|7742.6|7732.6|7742.6|7732.6|7741.9|7731.9|6
1607602290000|2020-12-10 12:11:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.4|7732.4|7
1607602300000|2020-12-10 12:11:40|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.4|7732.4|2
1607602310000|2020-12-10 12:11:50|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|6
1607602320000|2020-12-10 12:12:00|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1607602330000|2020-12-10 12:12:10|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1607602340000|2020-12-10 12:12:20|7742.1|7732.1|7741.9|7731.9|7742.4|7732.4|7741.6|7731.6|8
1607602350000|2020-12-10 12:12:30|7742.1|7732.1|7742.4|7732.4|7742.4|7732.4|7741.9|7731.9|8
1607602370000|2020-12-10 12:12:50|7742.6|7732.6|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|3
1607602380000|2020-12-10 12:13:00|7742.9|7732.9|7743.4|7733.4|7744.4|7734.4|7742.9|7732.9|8
1607602390000|2020-12-10 12:13:10|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607602400000|2020-12-10 12:13:20|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|3
1607602410000|2020-12-10 12:13:30|7743.6|7733.6|7742.6|7732.6|7743.6|7733.6|7742.4|7732.4|7
1607602420000|2020-12-10 12:13:40|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|2
1607602430000|2020-12-10 12:13:50|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|2
1607602440000|2020-12-10 12:14:00|7743.9|7733.9|7744.6|7734.6|7744.6|7734.6|7743.9|7733.9|2
1607602450000|2020-12-10 12:14:10|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|4
1607602460000|2020-12-10 12:14:20|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607602470000|2020-12-10 12:14:30|7744.6|7734.6|7743.6|7733.6|7744.6|7734.6|7743.4|7733.4|4
1607602490000|2020-12-10 12:14:50|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|4
1607602500000|2020-12-10 12:15:00|7743.9|7733.9|7745.1|7735.1|7745.1|7735.1|7743.9|7733.9|5
1607602510000|2020-12-10 12:15:10|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607602520000|2020-12-10 12:15:20|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|2
1607602540000|2020-12-10 12:15:40|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607602560000|2020-12-10 12:16:00|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1607602580000|2020-12-10 12:16:20|7744.9|7734.9|7744.9|7734.9|7746.1|7736.1|7744.9|7734.9|9
1607602590000|2020-12-10 12:16:30|7745.1|7735.1|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|8
1607602600000|2020-12-10 12:16:40|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|2
1607602610000|2020-12-10 12:16:50|7745.4|7735.4|7745.1|7735.1|7745.6|7735.6|7745.1|7735.1|3
1607602620000|2020-12-10 12:17:00|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|2
1607602630000|2020-12-10 12:17:10|7744.6|7734.6|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|4
1607602640000|2020-12-10 12:17:20|7744.6|7734.6|7744.4|7734.4|7744.9|7734.9|7744.4|7734.4|4
1607602650000|2020-12-10 12:17:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607602660000|2020-12-10 12:17:40|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1607602670000|2020-12-10 12:17:50|7744.4|7734.4|7742.4|7732.4|7744.4|7734.4|7742.4|7732.4|4
1607602680000|2020-12-10 12:18:00|7742.6|7732.6|7743.6|7733.6|7743.6|7733.6|7742.6|7732.6|5
1607602690000|2020-12-10 12:18:10|7744.1|7734.1|7744.1|7734.1|7744.4|7734.4|7744.1|7734.1|3
1607602710000|2020-12-10 12:18:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|7
1607602720000|2020-12-10 12:18:40|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|10
1607602740000|2020-12-10 12:19:00|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|3
1607602750000|2020-12-10 12:19:10|7743.1|7733.1|7743.1|7733.1|7743.6|7733.6|7742.9|7732.9|6
1607602760000|2020-12-10 12:19:20|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607602770000|2020-12-10 12:19:30|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607602780000|2020-12-10 12:19:40|7742.4|7732.4|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|4
1607602790000|2020-12-10 12:19:50|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7741.9|7731.9|5
1607602800000|2020-12-10 12:20:00|7741.9|7731.9|7742.9|7732.9|7743.1|7733.1|7741.9|7731.9|9
1607602810000|2020-12-10 12:20:10|7742.6|7732.6|7743.9|7733.9|7743.9|7733.9|7742.6|7732.6|6
1607602820000|2020-12-10 12:20:20|7743.4|7733.4|7742.1|7732.1|7743.4|7733.4|7742.1|7732.1|5
1607602840000|2020-12-10 12:20:40|7741.9|7731.9|7740.1|7730.1|7742.1|7732.1|7740.1|7730.1|6
1607602850000|2020-12-10 12:20:50|7740.4|7730.4|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|4
1607602860000|2020-12-10 12:21:00|7739.6|7729.6|7742.1|7732.1|7742.1|7732.1|7739.6|7729.6|7
1607602880000|2020-12-10 12:21:20|7741.9|7731.9|7740.9|7730.9|7741.9|7731.9|7740.6|7730.6|3
1607602890000|2020-12-10 12:21:30|7741.1|7731.1|7740.9|7730.9|7741.4|7731.4|7740.9|7730.9|4
1607602910000|2020-12-10 12:21:50|7740.6|7730.6|7740.1|7730.1|7740.9|7730.9|7739.6|7729.6|7
1607602920000|2020-12-10 12:22:00|7740.6|7730.6|7739.4|7729.4|7740.6|7730.6|7739.1|7729.1|11
1607602930000|2020-12-10 12:22:10|7739.1|7729.1|7737.9|7727.9|7739.1|7729.1|7737.6|7727.6|10
1607602940000|2020-12-10 12:22:20|7737.6|7727.6|7735.9|7725.9|7737.6|7727.6|7735.6|7725.6|8
1607602950000|2020-12-10 12:22:30|7736.1|7726.1|7736.4|7726.4|7736.6|7726.6|7735.9|7725.9|8
1607602960000|2020-12-10 12:22:40|7736.6|7726.6|7735.4|7725.4|7736.9|7726.9|7735.4|7725.4|9
1607602970000|2020-12-10 12:22:50|7735.9|7725.9|7735.4|7725.4|7735.9|7725.9|7735.4|7725.4|3
1607602980000|2020-12-10 12:23:00|7735.1|7725.1|7734.6|7724.6|7735.1|7725.1|7734.4|7724.4|7
1607602990000|2020-12-10 12:23:10|7734.4|7724.4|7735.4|7725.4|7735.4|7725.4|7734.4|7724.4|8
1607603000000|2020-12-10 12:23:20|7735.1|7725.1|7734.9|7724.9|7735.1|7725.1|7734.6|7724.6|3
1607603010000|2020-12-10 12:23:30|7735.1|7725.1|7735.4|7725.4|7735.4|7725.4|7735.1|7725.1|2
1607603020000|2020-12-10 12:23:40|7734.6|7724.6|7736.9|7726.9|7736.9|7726.9|7734.6|7724.6|12
1607603030000|2020-12-10 12:23:50|7737.1|7727.1|7736.9|7726.9|7737.4|7727.4|7736.4|7726.4|9
1607603040000|2020-12-10 12:24:00|7737.1|7727.1|7738.1|7728.1|7738.1|7728.1|7737.1|7727.1|9
1607603050000|2020-12-10 12:24:10|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7736.9|7726.9|8
1607603060000|2020-12-10 12:24:20|7737.9|7727.9|7736.9|7726.9|7737.9|7727.9|7736.9|7726.9|4
1607603070000|2020-12-10 12:24:30|7737.1|7727.1|7737.6|7727.6|7737.6|7727.6|7737.1|7727.1|3
1607603080000|2020-12-10 12:24:40|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|2
1607603090000|2020-12-10 12:24:50|7736.9|7726.9|7735.9|7725.9|7736.9|7726.9|7735.6|7725.6|4
1607603100000|2020-12-10 12:25:00|7735.6|7725.6|7737.6|7727.6|7737.9|7727.9|7735.6|7725.6|7
1607603110000|2020-12-10 12:25:10|7737.4|7727.4|7737.6|7727.6|7737.6|7727.6|7737.4|7727.4|2
1607603120000|2020-12-10 12:25:20|7737.9|7727.9|7738.1|7728.1|7738.4|7728.4|7737.9|7727.9|5
1607603130000|2020-12-10 12:25:30|7737.6|7727.6|7737.9|7727.9|7738.1|7728.1|7737.6|7727.6|5
1607603140000|2020-12-10 12:25:40|7737.6|7727.6|7738.6|7728.6|7739.1|7729.1|7737.6|7727.6|10
1607603150000|2020-12-10 12:25:50|7738.4|7728.4|7739.4|7729.4|7739.4|7729.4|7738.1|7728.1|6
1607603160000|2020-12-10 12:26:00|7739.1|7729.1|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|8
1607603170000|2020-12-10 12:26:10|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1607603180000|2020-12-10 12:26:20|7738.6|7728.6|7738.4|7728.4|7738.6|7728.6|7738.4|7728.4|2
1607603190000|2020-12-10 12:26:30|7738.1|7728.1|7737.9|7727.9|7738.1|7728.1|7737.6|7727.6|3
1607603200000|2020-12-10 12:26:40|7737.6|7727.6|7737.9|7727.9|7737.9|7727.9|7737.6|7727.6|2
1607603220000|2020-12-10 12:27:00|7738.1|7728.1|7739.1|7729.1|7739.1|7729.1|7738.1|7728.1|5
1607603230000|2020-12-10 12:27:10|7739.4|7729.4|7740.1|7730.1|7740.1|7730.1|7739.4|7729.4|3
1607603240000|2020-12-10 12:27:20|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607603250000|2020-12-10 12:27:30|7740.6|7730.6|7740.9|7730.9|7740.9|7730.9|7740.6|7730.6|4
1607603260000|2020-12-10 12:27:40|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|4
1607603270000|2020-12-10 12:27:50|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.4|7730.4|2
1607603290000|2020-12-10 12:28:10|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607603310000|2020-12-10 12:28:30|7740.4|7730.4|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|4
1607603320000|2020-12-10 12:28:40|7740.4|7730.4|7740.6|7730.6|7741.6|7731.6|7740.4|7730.4|6
1607603330000|2020-12-10 12:28:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607603340000|2020-12-10 12:29:00|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1607603350000|2020-12-10 12:29:10|7740.9|7730.9|7741.6|7731.6|7742.1|7732.1|7740.9|7730.9|5
1607603360000|2020-12-10 12:29:20|7741.4|7731.4|7741.4|7731.4|7741.6|7731.6|7740.9|7730.9|7
1607603370000|2020-12-10 12:29:30|7741.6|7731.6|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|5
1607603380000|2020-12-10 12:29:40|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|7
1607603390000|2020-12-10 12:29:50|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1607603400000|2020-12-10 12:30:00|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7739.6|7729.6|3
1607603410000|2020-12-10 12:30:10|7739.6|7729.6|7736.1|7726.1|7739.9|7729.9|7736.1|7726.1|14
1607603420000|2020-12-10 12:30:20|7736.4|7726.4|7734.1|7724.1|7736.4|7726.4|7734.1|7724.1|14
1607603430000|2020-12-10 12:30:30|7734.4|7724.4|7733.6|7723.6|7734.6|7724.6|7733.6|7723.6|6
1607603440000|2020-12-10 12:30:40|7733.9|7723.9|7734.4|7724.4|7734.4|7724.4|7733.9|7723.9|2
1607603450000|2020-12-10 12:30:50|7734.1|7724.1|7733.9|7723.9|7734.6|7724.6|7733.6|7723.6|9
1607603460000|2020-12-10 12:31:00|7734.1|7724.1|7733.9|7723.9|7735.4|7725.4|7733.9|7723.9|10
1607603470000|2020-12-10 12:31:10|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|8
1607603480000|2020-12-10 12:31:20|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|2
1607603490000|2020-12-10 12:31:30|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|4
1607603500000|2020-12-10 12:31:40|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.6|7723.6|2
1607603510000|2020-12-10 12:31:50|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7733.4|7723.4|7
1607603520000|2020-12-10 12:32:00|7733.9|7723.9|7735.4|7725.4|7735.9|7725.9|7733.9|7723.9|7
1607603530000|2020-12-10 12:32:10|7735.6|7725.6|7734.6|7724.6|7735.9|7725.9|7734.6|7724.6|10
1607603540000|2020-12-10 12:32:20|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7733.9|7723.9|6
1607603550000|2020-12-10 12:32:30|7734.9|7724.9|7736.4|7726.4|7736.4|7726.4|7734.9|7724.9|6
1607603560000|2020-12-10 12:32:40|7736.6|7726.6|7736.6|7726.6|7737.1|7727.1|7736.6|7726.6|5
1607603570000|2020-12-10 12:32:50|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7735.9|7725.9|5
1607603580000|2020-12-10 12:33:00|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.9|7725.9|6
1607603590000|2020-12-10 12:33:10|7735.6|7725.6|7734.9|7724.9|7735.6|7725.6|7734.9|7724.9|3
1607603600000|2020-12-10 12:33:20|7734.6|7724.6|7734.6|7724.6|7734.6|7724.6|7734.4|7724.4|3
1607603610000|2020-12-10 12:33:30|7734.4|7724.4|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|6
1607603620000|2020-12-10 12:33:40|7734.4|7724.4|7734.1|7724.1|7734.6|7724.6|7733.9|7723.9|13
1607603630000|2020-12-10 12:33:50|7734.4|7724.4|7734.6|7724.6|7734.6|7724.6|7734.1|7724.1|5
1607603640000|2020-12-10 12:34:00|7734.9|7724.9|7736.9|7726.9|7737.1|7727.1|7734.6|7724.6|10
1607603650000|2020-12-10 12:34:10|7736.6|7726.6|7734.4|7724.4|7736.6|7726.6|7734.4|7724.4|10
1607603660000|2020-12-10 12:34:20|7734.1|7724.1|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|3
1607603670000|2020-12-10 12:34:30|7733.9|7723.9|7732.6|7722.6|7733.9|7723.9|7732.4|7722.4|3
1607603680000|2020-12-10 12:34:40|7732.4|7722.4|7732.4|7722.4|7732.6|7722.6|7731.1|7721.1|16
1607603690000|2020-12-10 12:34:50|7732.6|7722.6|7731.6|7721.6|7732.9|7722.9|7731.6|7721.6|9
1607603700000|2020-12-10 12:35:00|7731.9|7721.9|7733.9|7723.9|7733.9|7723.9|7731.9|7721.9|9
1607603710000|2020-12-10 12:35:10|7734.1|7724.1|7732.6|7722.6|7734.6|7724.6|7732.4|7722.4|7
1607603720000|2020-12-10 12:35:20|7732.9|7722.9|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|5
1607603730000|2020-12-10 12:35:30|7733.1|7723.1|7733.1|7723.1|7733.1|7723.1|7732.9|7722.9|3
1607603740000|2020-12-10 12:35:40|7732.9|7722.9|7732.9|7722.9|7733.1|7723.1|7732.9|7722.9|3
1607603750000|2020-12-10 12:35:50|7733.1|7723.1|7731.9|7721.9|7733.1|7723.1|7731.9|7721.9|6
1607603760000|2020-12-10 12:36:00|7731.6|7721.6|7732.9|7722.9|7732.9|7722.9|7731.6|7721.6|6
1607603770000|2020-12-10 12:36:10|7733.1|7723.1|7732.9|7722.9|7733.1|7723.1|7732.6|7722.6|4
1607603780000|2020-12-10 12:36:20|7732.6|7722.6|7731.9|7721.9|7732.6|7722.6|7731.9|7721.9|6
1607603790000|2020-12-10 12:36:30|7732.1|7722.1|7732.1|7722.1|7732.6|7722.6|7731.9|7721.9|7
1607603800000|2020-12-10 12:36:40|7731.9|7721.9|7732.4|7722.4|7732.6|7722.6|7731.9|7721.9|5
1607603810000|2020-12-10 12:36:50|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|7732.6|7722.6|1
1607603840000|2020-12-10 12:37:20|7732.4|7722.4|7732.9|7722.9|7732.9|7722.9|7732.1|7722.1|8
1607603850000|2020-12-10 12:37:30|7733.1|7723.1|7734.6|7724.6|7734.6|7724.6|7733.1|7723.1|4
1607603860000|2020-12-10 12:37:40|7734.9|7724.9|7735.6|7725.6|7735.6|7725.6|7734.9|7724.9|3
1607603870000|2020-12-10 12:37:50|7735.9|7725.9|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|4
1607603880000|2020-12-10 12:38:00|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607603890000|2020-12-10 12:38:10|7736.1|7726.1|7734.9|7724.9|7736.1|7726.1|7734.6|7724.6|5
1607603900000|2020-12-10 12:38:20|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607603910000|2020-12-10 12:38:30|7736.4|7726.4|7737.4|7727.4|7737.6|7727.6|7736.1|7726.1|7
1607603920000|2020-12-10 12:38:40|7736.9|7726.9|7735.9|7725.9|7736.9|7726.9|7735.9|7725.9|4
1607603930000|2020-12-10 12:38:50|7735.6|7725.6|7736.6|7726.6|7736.6|7726.6|7735.6|7725.6|3
1607603940000|2020-12-10 12:39:00|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1607603970000|2020-12-10 12:39:30|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.6|7726.6|4
1607603990000|2020-12-10 12:39:50|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|2
1607604010000|2020-12-10 12:40:10|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.1|7727.1|3
1607604020000|2020-12-10 12:40:20|7737.6|7727.6|7738.1|7728.1|7738.4|7728.4|7737.6|7727.6|6
1607604030000|2020-12-10 12:40:30|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1607604040000|2020-12-10 12:40:40|7738.6|7728.6|7738.9|7728.9|7739.4|7729.4|7738.6|7728.6|4
1607604050000|2020-12-10 12:40:50|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1607604060000|2020-12-10 12:41:00|7738.6|7728.6|7740.1|7730.1|7740.1|7730.1|7738.6|7728.6|7
1607604070000|2020-12-10 12:41:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|3
1607604080000|2020-12-10 12:41:20|7739.6|7729.6|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|3
1607604090000|2020-12-10 12:41:30|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1607604110000|2020-12-10 12:41:50|7739.6|7729.6|7739.1|7729.1|7740.1|7730.1|7739.1|7729.1|7
1607604130000|2020-12-10 12:42:10|7739.6|7729.6|7740.1|7730.1|7740.1|7730.1|7739.6|7729.6|3
1607604140000|2020-12-10 12:42:20|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607604180000|2020-12-10 12:43:00|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607604210000|2020-12-10 12:43:30|7739.4|7729.4|7737.4|7727.4|7739.4|7729.4|7737.4|7727.4|2
1607604220000|2020-12-10 12:43:40|7737.1|7727.1|7736.9|7726.9|7737.1|7727.1|7736.9|7726.9|2
1607604230000|2020-12-10 12:43:50|7736.6|7726.6|7735.9|7725.9|7736.6|7726.6|7735.9|7725.9|3
1607604250000|2020-12-10 12:44:10|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|3
1607604260000|2020-12-10 12:44:20|7735.9|7725.9|7735.9|7725.9|7736.4|7726.4|7735.9|7725.9|3
1607604270000|2020-12-10 12:44:30|7736.6|7726.6|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|3
1607604280000|2020-12-10 12:44:40|7736.4|7726.4|7736.6|7726.6|7736.6|7726.6|7736.4|7726.4|2
1607604290000|2020-12-10 12:44:50|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607604300000|2020-12-10 12:45:00|7736.6|7726.6|7738.1|7728.1|7738.1|7728.1|7736.6|7726.6|4
1607604310000|2020-12-10 12:45:10|7737.9|7727.9|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|2
1607604320000|2020-12-10 12:45:20|7737.4|7727.4|7737.9|7727.9|7737.9|7727.9|7737.4|7727.4|3
1607604330000|2020-12-10 12:45:30|7738.1|7728.1|7736.8|7726.8|7739.4|7729.4|7736.8|7726.8|7
1607604340000|2020-12-10 12:45:40|7737.3|7727.3|7739.6|7729.6|7739.6|7729.6|7737|7727|8
1607604350000|2020-12-10 12:45:50|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|3
1607604360000|2020-12-10 12:46:00|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7738.6|7728.6|4
1607604370000|2020-12-10 12:46:10|7738.9|7728.9|7739.6|7729.6|7739.9|7729.9|7738.9|7728.9|5
1607604380000|2020-12-10 12:46:20|7739.9|7729.9|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|5
1607604390000|2020-12-10 12:46:30|7740.1|7730.1|7740.6|7730.6|7740.6|7730.6|7740.1|7730.1|3
1607604400000|2020-12-10 12:46:40|7740.9|7730.9|7740.6|7730.6|7741.4|7731.4|7740.6|7730.6|8
1607604410000|2020-12-10 12:46:50|7740.9|7730.9|7741.9|7731.9|7741.9|7731.9|7740.9|7730.9|6
1607604420000|2020-12-10 12:47:00|7742.1|7732.1|7744.4|7734.4|7744.4|7734.4|7742.1|7732.1|5
1607604430000|2020-12-10 12:47:10|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|4
1607604440000|2020-12-10 12:47:20|7744.6|7734.6|7746.4|7736.4|7746.4|7736.4|7744.4|7734.4|8
1607604450000|2020-12-10 12:47:30|7746.6|7736.6|7748.1|7738.1|7748.9|7738.9|7746.6|7736.6|11
1607604460000|2020-12-10 12:47:40|7748.6|7738.6|7747.6|7737.6|7748.9|7738.9|7747.4|7737.4|9
1607604470000|2020-12-10 12:47:50|7747.1|7737.1|7747.6|7737.6|7747.9|7737.9|7746.6|7736.6|10
1607604480000|2020-12-10 12:48:00|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7747.4|7737.4|8
1607604490000|2020-12-10 12:48:10|7748.4|7738.4|7748.1|7738.1|7748.6|7738.6|7748.1|7738.1|6
1607604500000|2020-12-10 12:48:20|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|2
1607604510000|2020-12-10 12:48:30|7747.9|7737.9|7746.6|7736.6|7747.9|7737.9|7746.6|7736.6|5
1607604520000|2020-12-10 12:48:40|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|2
1607604530000|2020-12-10 12:48:50|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|3
1607604540000|2020-12-10 12:49:00|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|4
1607604550000|2020-12-10 12:49:10|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607604560000|2020-12-10 12:49:20|7748.4|7738.4|7748.6|7738.6|7749.4|7739.4|7748.4|7738.4|7
1607604570000|2020-12-10 12:49:30|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607604580000|2020-12-10 12:49:40|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1607604590000|2020-12-10 12:49:50|7747.6|7737.6|7744.4|7734.4|7747.6|7737.6|7744.4|7734.4|3
1607604600000|2020-12-10 12:50:00|7744.6|7734.6|7744.4|7734.4|7745.4|7735.4|7744.1|7734.1|7
1607604610000|2020-12-10 12:50:10|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1607604620000|2020-12-10 12:50:20|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|3
1607604630000|2020-12-10 12:50:30|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|3
1607604640000|2020-12-10 12:50:40|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|4
1607604650000|2020-12-10 12:50:50|7744.9|7734.9|7742.6|7732.6|7744.9|7734.9|7742.6|7732.6|11
1607604660000|2020-12-10 12:51:00|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1607604670000|2020-12-10 12:51:10|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.4|7732.4|3
1607604680000|2020-12-10 12:51:20|7742.9|7732.9|7743.4|7733.4|7743.6|7733.6|7742.9|7732.9|6
1607604690000|2020-12-10 12:51:30|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607604700000|2020-12-10 12:51:40|7744.4|7734.4|7743.9|7733.9|7744.6|7734.6|7743.9|7733.9|5
1607604710000|2020-12-10 12:51:50|7743.1|7733.1|7743.4|7733.4|7744.1|7734.1|7742.9|7732.9|8
1607604720000|2020-12-10 12:52:00|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.6|7733.6|6
1607604730000|2020-12-10 12:52:10|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.6|7733.6|7
1607604740000|2020-12-10 12:52:20|7743.9|7733.9|7742.4|7732.4|7743.9|7733.9|7742.4|7732.4|4
1607604750000|2020-12-10 12:52:30|7742.6|7732.6|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|4
1607604760000|2020-12-10 12:52:40|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.1|7731.1|7
1607604780000|2020-12-10 12:53:00|7741.4|7731.4|7739.9|7729.9|7741.4|7731.4|7739.4|7729.4|4
1607604790000|2020-12-10 12:53:10|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7739.6|7729.6|5
1607604810000|2020-12-10 12:53:30|7740.6|7730.6|7739.4|7729.4|7741.6|7731.6|7739.4|7729.4|8
1607604820000|2020-12-10 12:53:40|7738.6|7728.6|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|7
1607604830000|2020-12-10 12:53:50|7739.4|7729.4|7740.4|7730.4|7740.4|7730.4|7739.1|7729.1|6
1607604850000|2020-12-10 12:54:10|7740.1|7730.1|7740.4|7730.4|7740.4|7730.4|7740.1|7730.1|2
1607604860000|2020-12-10 12:54:20|7740.6|7730.6|7741.4|7731.4|7741.4|7731.4|7740.6|7730.6|2
1607604870000|2020-12-10 12:54:30|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7741.6|7731.6|6
1607604880000|2020-12-10 12:54:40|7742.4|7732.4|7741.9|7731.9|7742.4|7732.4|7741.6|7731.6|4
1607604890000|2020-12-10 12:54:50|7742.4|7732.4|7743.4|7733.4|7743.4|7733.4|7742.4|7732.4|2
1607604900000|2020-12-10 12:55:00|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.4|7733.4|9
1607604910000|2020-12-10 12:55:10|7744.1|7734.1|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|5
1607604920000|2020-12-10 12:55:20|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|9
1607604930000|2020-12-10 12:55:30|7743.9|7733.9|7743.9|7733.9|7744.4|7734.4|7743.4|7733.4|7
1607604940000|2020-12-10 12:55:40|7744.4|7734.4|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|8
1607604950000|2020-12-10 12:55:50|7744.6|7734.6|7741.9|7731.9|7744.6|7734.6|7741.9|7731.9|10
1607604960000|2020-12-10 12:56:00|7741.6|7731.6|7742.6|7732.6|7742.6|7732.6|7741.4|7731.4|4
1607604970000|2020-12-10 12:56:10|7742.4|7732.4|7740.6|7730.6|7742.4|7732.4|7740.6|7730.6|14
1607604980000|2020-12-10 12:56:20|7740.4|7730.4|7740.6|7730.6|7741.6|7731.6|7740.4|7730.4|13
1607604990000|2020-12-10 12:56:30|7740.9|7730.9|7741.6|7731.6|7741.9|7731.9|7740.9|7730.9|9
1607605000000|2020-12-10 12:56:40|7741.4|7731.4|7742.1|7732.1|7743.4|7733.4|7741.4|7731.4|14
1607605010000|2020-12-10 12:56:50|7741.6|7731.6|7742.1|7732.1|7742.1|7732.1|7741.4|7731.4|13
1607605020000|2020-12-10 12:57:00|7741.9|7731.9|7742.1|7732.1|7742.1|7732.1|7740.4|7730.4|13
1607605030000|2020-12-10 12:57:10|7741.6|7731.6|7741.6|7731.6|7742.4|7732.4|7741.4|7731.4|10
1607605040000|2020-12-10 12:57:20|7741.4|7731.4|7740.1|7730.1|7741.6|7731.6|7739.9|7729.9|7
1607605050000|2020-12-10 12:57:30|7740.4|7730.4|7741.1|7731.1|7741.1|7731.1|7740.1|7730.1|6
1607605060000|2020-12-10 12:57:40|7740.9|7730.9|7741.6|7731.6|7741.9|7731.9|7740.9|7730.9|9
1607605070000|2020-12-10 12:57:50|7740.9|7730.9|7741.9|7731.9|7741.9|7731.9|7740.9|7730.9|4
1607605080000|2020-12-10 12:58:00|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1607605090000|2020-12-10 12:58:10|7742.1|7732.1|7741.6|7731.6|7742.9|7732.9|7741.6|7731.6|9
1607605100000|2020-12-10 12:58:20|7741.1|7731.1|7739.6|7729.6|7741.1|7731.1|7739.6|7729.6|12
1607605110000|2020-12-10 12:58:30|7739.4|7729.4|7739.9|7729.9|7739.9|7729.9|7739.4|7729.4|3
1607605120000|2020-12-10 12:58:40|7740.6|7730.6|7740.9|7730.9|7741.1|7731.1|7740.4|7730.4|5
1607605130000|2020-12-10 12:58:50|7741.1|7731.1|7740.9|7730.9|7741.1|7731.1|7740.9|7730.9|2
1607605140000|2020-12-10 12:59:00|7741.1|7731.1|7740.9|7730.9|7741.4|7731.4|7740.6|7730.6|6
1607605150000|2020-12-10 12:59:10|7740.6|7730.6|7741.4|7731.4|7741.4|7731.4|7740.6|7730.6|3
1607605160000|2020-12-10 12:59:20|7741.6|7731.6|7743.1|7733.1|7743.1|7733.1|7741.4|7731.4|9
1607605170000|2020-12-10 12:59:30|7743.4|7733.4|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|3
1607605180000|2020-12-10 12:59:40|7743.6|7733.6|7744.4|7734.4|7744.4|7734.4|7743.4|7733.4|6
1607605190000|2020-12-10 12:59:50|7744.9|7734.9|7746.1|7736.1|7746.6|7736.6|7744.9|7734.9|5
1607605200000|2020-12-10 13:00:00|7745.9|7735.9|7747.6|7737.6|7747.6|7737.6|7745.9|7735.9|18
1607605210000|2020-12-10 13:00:10|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7746.4|7736.4|17
1607605220000|2020-12-10 13:00:20|7747.4|7737.4|7749.1|7739.1|7752.6|7742.6|7747.4|7737.4|22
1607605230000|2020-12-10 13:00:30|7749.4|7739.4|7752.4|7742.4|7752.4|7742.4|7749.4|7739.4|28
1607605240000|2020-12-10 13:00:40|7752.1|7742.1|7751.4|7741.4|7752.6|7742.6|7750.1|7740.1|24
1607605250000|2020-12-10 13:00:50|7751.1|7741.1|7751.4|7741.4|7752.9|7742.9|7750.6|7740.6|18
1607605260000|2020-12-10 13:01:00|7751.1|7741.1|7753.1|7743.1|7753.4|7743.4|7751.1|7741.1|18
1607605270000|2020-12-10 13:01:10|7753.4|7743.4|7752.9|7742.9|7754.1|7744.1|7752.1|7742.1|17
1607605280000|2020-12-10 13:01:20|7752.4|7742.4|7753.9|7743.9|7754.4|7744.4|7752.4|7742.4|15
1607605290000|2020-12-10 13:01:30|7754.1|7744.1|7754.1|7744.1|7754.4|7744.4|7752.4|7742.4|21
1607605300000|2020-12-10 13:01:40|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.1|7743.1|14
1607605310000|2020-12-10 13:01:50|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7753.1|7743.1|13
1607605320000|2020-12-10 13:02:00|7754.9|7744.9|7754.1|7744.1|7755.1|7745.1|7754.1|7744.1|12
1607605330000|2020-12-10 13:02:10|7754.6|7744.6|7752.9|7742.9|7754.6|7744.6|7750.9|7740.9|20
1607605340000|2020-12-10 13:02:20|7753.1|7743.1|7753.1|7743.1|7753.4|7743.4|7751.1|7741.1|19
1607605350000|2020-12-10 13:02:30|7753.4|7743.4|7754.6|7744.6|7754.9|7744.9|7753.1|7743.1|15
1607605360000|2020-12-10 13:02:40|7754.4|7744.4|7752.6|7742.6|7754.6|7744.6|7752.6|7742.6|18
1607605370000|2020-12-10 13:02:50|7752.4|7742.4|7755.6|7745.6|7755.9|7745.9|7751.4|7741.4|10
1607605380000|2020-12-10 13:03:00|7756.4|7746.4|7761.1|7751.1|7761.1|7751.1|7756.4|7746.4|19
1607605390000|2020-12-10 13:03:10|7762.1|7752.1|7759.6|7749.6|7762.1|7752.1|7757.9|7747.9|26
1607605400000|2020-12-10 13:03:20|7759.9|7749.9|7758.9|7748.9|7761.1|7751.1|7758.6|7748.6|23
1607605410000|2020-12-10 13:03:30|7758.6|7748.6|7759.9|7749.9|7761.4|7751.4|7758.6|7748.6|23
1607605420000|2020-12-10 13:03:40|7760.1|7750.1|7759.9|7749.9|7761.4|7751.4|7759.4|7749.4|16
1607605430000|2020-12-10 13:03:50|7760.1|7750.1|7759.1|7749.1|7760.6|7750.6|7758.1|7748.1|20
1607605440000|2020-12-10 13:04:00|7759.4|7749.4|7763.9|7753.9|7763.9|7753.9|7759.4|7749.4|21
1607605450000|2020-12-10 13:04:10|7763.6|7753.6|7764.6|7754.6|7766.6|7756.6|7762.9|7752.9|24
1607605460000|2020-12-10 13:04:20|7764.1|7754.1|7761.1|7751.1|7764.4|7754.4|7760.9|7750.9|21
1607605470000|2020-12-10 13:04:30|7760.9|7750.9|7759.1|7749.1|7762.1|7752.1|7758.6|7748.6|19
1607605480000|2020-12-10 13:04:40|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|3
1607605490000|2020-12-10 13:04:50|7759.1|7749.1|7758.6|7748.6|7759.1|7749.1|7757.6|7747.6|17
1607605500000|2020-12-10 13:05:00|7758.4|7748.4|7759.1|7749.1|7759.6|7749.6|7758.4|7748.4|14
1607605510000|2020-12-10 13:05:10|7758.9|7748.9|7756.1|7746.1|7758.9|7748.9|7755.1|7745.1|14
1607605520000|2020-12-10 13:05:20|7756.6|7746.6|7754.1|7744.1|7757.9|7747.9|7753.6|7743.6|17
1607605530000|2020-12-10 13:05:30|7753.9|7743.9|7756.6|7746.6|7757.6|7747.6|7753.9|7743.9|16
1607605540000|2020-12-10 13:05:40|7757.1|7747.1|7756.1|7746.1|7757.4|7747.4|7755.4|7745.4|12
1607605550000|2020-12-10 13:05:50|7756.4|7746.4|7759.1|7749.1|7759.4|7749.4|7756.4|7746.4|10
1607605560000|2020-12-10 13:06:00|7758.9|7748.9|7758.9|7748.9|7759.9|7749.9|7757.9|7747.9|14
1607605570000|2020-12-10 13:06:10|7758.6|7748.6|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|16
1607605580000|2020-12-10 13:06:20|7758.4|7748.4|7756.6|7746.6|7758.9|7748.9|7756.6|7746.6|13
1607605590000|2020-12-10 13:06:30|7756.9|7746.9|7756.6|7746.6|7757.4|7747.4|7755.6|7745.6|16
1607605600000|2020-12-10 13:06:40|7756.9|7746.9|7758.6|7748.6|7758.6|7748.6|7756.4|7746.4|13
1607605610000|2020-12-10 13:06:50|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.4|7747.4|10
1607605620000|2020-12-10 13:07:00|7758.1|7748.1|7756.6|7746.6|7758.4|7748.4|7756.6|7746.6|8
1607605630000|2020-12-10 13:07:10|7756.9|7746.9|7756.1|7746.1|7756.9|7746.9|7755.9|7745.9|8
1607605640000|2020-12-10 13:07:20|7755.6|7745.6|7756.9|7746.9|7757.4|7747.4|7755.4|7745.4|13
1607605650000|2020-12-10 13:07:30|7756.4|7746.4|7754.4|7744.4|7756.4|7746.4|7754.1|7744.1|15
1607605660000|2020-12-10 13:07:40|7754.1|7744.1|7753.4|7743.4|7754.1|7744.1|7752.4|7742.4|8
1607605670000|2020-12-10 13:07:50|7752.9|7742.9|7751.4|7741.4|7752.9|7742.9|7751.4|7741.4|11
1607605680000|2020-12-10 13:08:00|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7749.6|7739.6|17
1607605690000|2020-12-10 13:08:10|7751.1|7741.1|7751.1|7741.1|7752.4|7742.4|7750.6|7740.6|13
1607605700000|2020-12-10 13:08:20|7750.9|7740.9|7749.1|7739.1|7751.1|7741.1|7749.1|7739.1|12
1607605710000|2020-12-10 13:08:30|7749.4|7739.4|7749.1|7739.1|7750.1|7740.1|7748.9|7738.9|14
1607605720000|2020-12-10 13:08:40|7748.9|7738.9|7745.6|7735.6|7749.4|7739.4|7745.6|7735.6|12
1607605730000|2020-12-10 13:08:50|7745.4|7735.4|7744.1|7734.1|7745.9|7735.9|7743.1|7733.1|23
1607605740000|2020-12-10 13:09:00|7744.4|7734.4|7745.9|7735.9|7745.9|7735.9|7743.9|7733.9|12
1607605750000|2020-12-10 13:09:10|7745.6|7735.6|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|11
1607605760000|2020-12-10 13:09:20|7745.9|7735.9|7746.4|7736.4|7747.6|7737.6|7745.6|7735.6|15
1607605770000|2020-12-10 13:09:30|7747.1|7737.1|7746.1|7736.1|7747.9|7737.9|7746.1|7736.1|6
1607605780000|2020-12-10 13:09:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|6
1607605790000|2020-12-10 13:09:50|7746.9|7736.9|7745.9|7735.9|7747.4|7737.4|7745.9|7735.9|6
1607605800000|2020-12-10 13:10:00|7746.1|7736.1|7744.6|7734.6|7746.9|7736.9|7744.4|7734.4|7
1607605810000|2020-12-10 13:10:10|7744.9|7734.9|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|6
1607605820000|2020-12-10 13:10:20|7745.4|7735.4|7745.1|7735.1|7745.6|7735.6|7744.6|7734.6|9
1607605830000|2020-12-10 13:10:30|7746.9|7736.9|7746.4|7736.4|7748.1|7738.1|7746.4|7736.4|12
1607605840000|2020-12-10 13:10:40|7746.9|7736.9|7747.4|7737.4|7747.4|7737.4|7746.9|7736.9|5
1607605850000|2020-12-10 13:10:50|7747.6|7737.6|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|5
1607605860000|2020-12-10 13:11:00|7747.6|7737.6|7746.9|7736.9|7747.9|7737.9|7746.9|7736.9|5
1607605870000|2020-12-10 13:11:10|7747.1|7737.1|7746.9|7736.9|7747.4|7737.4|7746.6|7736.6|7
1607605880000|2020-12-10 13:11:20|7747.1|7737.1|7748.6|7738.6|7749.4|7739.4|7747.1|7737.1|9
1607605890000|2020-12-10 13:11:30|7748.4|7738.4|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|6
1607605900000|2020-12-10 13:11:40|7749.6|7739.6|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|11
1607605910000|2020-12-10 13:11:50|7749.4|7739.4|7749.6|7739.6|7749.9|7739.9|7749.1|7739.1|6
1607605920000|2020-12-10 13:12:00|7749.9|7739.9|7750.1|7740.1|7750.1|7740.1|7749.9|7739.9|2
1607605930000|2020-12-10 13:12:10|7750.4|7740.4|7748.9|7738.9|7750.6|7740.6|7748.4|7738.4|11
1607605950000|2020-12-10 13:12:30|7749.1|7739.1|7749.4|7739.4|7749.6|7739.6|7748.4|7738.4|7
1607605970000|2020-12-10 13:12:50|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|7
1607606000000|2020-12-10 13:13:20|7749.6|7739.6|7750.4|7740.4|7750.6|7740.6|7749.6|7739.6|4
1607606010000|2020-12-10 13:13:30|7750.1|7740.1|7746.6|7736.6|7750.1|7740.1|7746.6|7736.6|15
1607606020000|2020-12-10 13:13:40|7746.4|7736.4|7745.1|7735.1|7747.4|7737.4|7744.1|7734.1|12
1607606030000|2020-12-10 13:13:50|7744.9|7734.9|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|6
1607606040000|2020-12-10 13:14:00|7744.9|7734.9|7745.9|7735.9|7745.9|7735.9|7744.4|7734.4|7
1607606050000|2020-12-10 13:14:10|7746.1|7736.1|7744.6|7734.6|7746.6|7736.6|7744.6|7734.6|17
1607606060000|2020-12-10 13:14:20|7744.9|7734.9|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|7
1607606070000|2020-12-10 13:14:30|7744.6|7734.6|7745.1|7735.1|7745.6|7735.6|7744.4|7734.4|6
1607606080000|2020-12-10 13:14:40|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7744.1|7734.1|12
1607606090000|2020-12-10 13:14:50|7744.6|7734.6|7742.6|7732.6|7744.6|7734.6|7742.1|7732.1|17
1607606100000|2020-12-10 13:15:00|7743.1|7733.1|7742.6|7732.6|7743.1|7733.1|7742.4|7732.4|13
1607606110000|2020-12-10 13:15:10|7742.9|7732.9|7745.4|7735.4|7745.9|7735.9|7742.9|7732.9|16
1607606120000|2020-12-10 13:15:20|7745.1|7735.1|7743.1|7733.1|7745.1|7735.1|7743.1|7733.1|10
1607606130000|2020-12-10 13:15:30|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.1|7731.1|10
1607606140000|2020-12-10 13:15:40|7742.4|7732.4|7743.4|7733.4|7743.4|7733.4|7742.4|7732.4|11
1607606150000|2020-12-10 13:15:50|7743.1|7733.1|7744.4|7734.4|7744.4|7734.4|7743.1|7733.1|4
1607606160000|2020-12-10 13:16:00|7743.4|7733.4|7744.4|7734.4|7745.4|7735.4|7743.4|7733.4|13
1607606170000|2020-12-10 13:16:10|7744.6|7734.6|7746.6|7736.6|7746.6|7736.6|7744.6|7734.6|10
1607606180000|2020-12-10 13:16:20|7746.9|7736.9|7748.4|7738.4|7749.4|7739.4|7746.6|7736.6|22
1607606190000|2020-12-10 13:16:30|7748.1|7738.1|7743.6|7733.6|7748.1|7738.1|7743.6|7733.6|4
1607606200000|2020-12-10 13:16:40|7743.9|7733.9|7745.4|7735.4|7745.4|7735.4|7743.9|7733.9|7
1607606210000|2020-12-10 13:16:50|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7743.9|7733.9|6
1607606220000|2020-12-10 13:17:00|7744.6|7734.6|7744.4|7734.4|7744.9|7734.9|7743.1|7733.1|13
1607606230000|2020-12-10 13:17:10|7743.9|7733.9|7741.9|7731.9|7744.4|7734.4|7741.4|7731.4|22
1607606240000|2020-12-10 13:17:20|7741.6|7731.6|7742.9|7732.9|7743.4|7733.4|7740.9|7730.9|14
1607606250000|2020-12-10 13:17:30|7743.1|7733.1|7742.4|7732.4|7743.1|7733.1|7740.6|7730.6|15
1607606260000|2020-12-10 13:17:40|7742.1|7732.1|7741.1|7731.1|7742.4|7732.4|7740.9|7730.9|9
1607606270000|2020-12-10 13:17:50|7741.6|7731.6|7743.1|7733.1|7743.1|7733.1|7741.6|7731.6|12
1607606280000|2020-12-10 13:18:00|7742.6|7732.6|7742.4|7732.4|7742.9|7732.9|7741.4|7731.4|16
1607606290000|2020-12-10 13:18:10|7742.6|7732.6|7742.4|7732.4|7743.1|7733.1|7742.4|7732.4|7
1607606300000|2020-12-10 13:18:20|7742.6|7732.6|7743.1|7733.1|7743.9|7733.9|7742.6|7732.6|9
1607606310000|2020-12-10 13:18:30|7742.9|7732.9|7740.6|7730.6|7742.9|7732.9|7740.6|7730.6|10
1607606320000|2020-12-10 13:18:40|7740.9|7730.9|7740.6|7730.6|7742.1|7732.1|7740.6|7730.6|7
1607606330000|2020-12-10 13:18:50|7740.4|7730.4|7740.4|7730.4|7740.6|7730.6|7739.6|7729.6|7
1607606340000|2020-12-10 13:19:00|7740.6|7730.6|7741.6|7731.6|7742.1|7732.1|7739.9|7729.9|13
1607606350000|2020-12-10 13:19:10|7741.9|7731.9|7744.4|7734.4|7744.4|7734.4|7741.6|7731.6|16
1607606360000|2020-12-10 13:19:20|7744.9|7734.9|7746.4|7736.4|7746.4|7736.4|7744.6|7734.6|12
1607606370000|2020-12-10 13:19:30|7746.6|7736.6|7748.9|7738.9|7748.9|7738.9|7746.6|7736.6|12
1607606380000|2020-12-10 13:19:40|7749.1|7739.1|7745.4|7735.4|7749.4|7739.4|7745.1|7735.1|7
1607606390000|2020-12-10 13:19:50|7745.6|7735.6|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|7
1607606400000|2020-12-10 13:20:00|7746.1|7736.1|7747.4|7737.4|7748.1|7738.1|7746.1|7736.1|7
1607606410000|2020-12-10 13:20:10|7747.1|7737.1|7747.1|7737.1|7747.9|7737.9|7746.6|7736.6|10
1607606420000|2020-12-10 13:20:20|7747.4|7737.4|7746.4|7736.4|7747.6|7737.6|7746.4|7736.4|8
1607606430000|2020-12-10 13:20:30|7746.1|7736.1|7745.6|7735.6|7746.4|7736.4|7745.4|7735.4|6
1607606440000|2020-12-10 13:20:40|7745.9|7735.9|7745.4|7735.4|7746.6|7736.6|7745.4|7735.4|8
1607606450000|2020-12-10 13:20:50|7745.9|7735.9|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|4
1607606460000|2020-12-10 13:21:00|7745.6|7735.6|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|2
1607606470000|2020-12-10 13:21:10|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|2
1607606480000|2020-12-10 13:21:20|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607606490000|2020-12-10 13:21:30|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|2
1607606500000|2020-12-10 13:21:40|7744.9|7734.9|7744.6|7734.6|7745.1|7735.1|7743.4|7733.4|7
1607606530000|2020-12-10 13:22:10|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.6|7733.6|4
1607606540000|2020-12-10 13:22:20|7743.9|7733.9|7744.6|7734.6|7744.6|7734.6|7743.9|7733.9|3
1607606550000|2020-12-10 13:22:30|7744.9|7734.9|7744.9|7734.9|7745.4|7735.4|7744.6|7734.6|7
1607606560000|2020-12-10 13:22:40|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|3
1607606570000|2020-12-10 13:22:50|7745.9|7735.9|7747.9|7737.9|7747.9|7737.9|7745.9|7735.9|4
1607606580000|2020-12-10 13:23:00|7748.1|7738.1|7748.9|7738.9|7749.6|7739.6|7748.1|7738.1|6
1607606590000|2020-12-10 13:23:10|7748.6|7738.6|7749.6|7739.6|7749.6|7739.6|7748.4|7738.4|8
1607606600000|2020-12-10 13:23:20|7749.9|7739.9|7750.6|7740.6|7750.9|7740.9|7749.6|7739.6|6
1607606610000|2020-12-10 13:23:30|7750.4|7740.4|7750.4|7740.4|7751.1|7741.1|7750.4|7740.4|6
1607606620000|2020-12-10 13:23:40|7750.6|7740.6|7747.6|7737.6|7750.6|7740.6|7747.6|7737.6|12
1607606630000|2020-12-10 13:23:50|7747.9|7737.9|7751.1|7741.1|7751.1|7741.1|7747.9|7737.9|8
1607606640000|2020-12-10 13:24:00|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|4
1607606650000|2020-12-10 13:24:10|7751.9|7741.9|7752.4|7742.4|7753.4|7743.4|7751.9|7741.9|10
1607606660000|2020-12-10 13:24:20|7752.1|7742.1|7752.4|7742.4|7752.9|7742.9|7751.4|7741.4|11
1607606670000|2020-12-10 13:24:30|7752.6|7742.6|7753.9|7743.9|7754.9|7744.9|7752.4|7742.4|14
1607606680000|2020-12-10 13:24:40|7753.6|7743.6|7753.9|7743.9|7754.1|7744.1|7753.6|7743.6|4
1607606690000|2020-12-10 13:24:50|7754.1|7744.1|7754.9|7744.9|7756.1|7746.1|7754.1|7744.1|13
1607606700000|2020-12-10 13:25:00|7754.6|7744.6|7752.9|7742.9|7754.9|7744.9|7752.9|7742.9|11
1607606710000|2020-12-10 13:25:10|7753.1|7743.1|7751.9|7741.9|7753.9|7743.9|7751.4|7741.4|10
1607606720000|2020-12-10 13:25:20|7752.1|7742.1|7752.6|7742.6|7752.9|7742.9|7752.1|7742.1|5
1607606730000|2020-12-10 13:25:30|7752.9|7742.9|7753.6|7743.6|7753.9|7743.9|7752.9|7742.9|8
1607606740000|2020-12-10 13:25:40|7752.9|7742.9|7755.1|7745.1|7755.1|7745.1|7752.9|7742.9|7
1607606750000|2020-12-10 13:25:50|7755.4|7745.4|7753.9|7743.9|7755.4|7745.4|7753.9|7743.9|5
1607606760000|2020-12-10 13:26:00|7754.1|7744.1|7754.9|7744.9|7755.1|7745.1|7754.1|7744.1|6
1607606770000|2020-12-10 13:26:10|7754.6|7744.6|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|7
1607606780000|2020-12-10 13:26:20|7754.6|7744.6|7753.9|7743.9|7754.9|7744.9|7753.9|7743.9|6
1607606790000|2020-12-10 13:26:30|7753.6|7743.6|7753.9|7743.9|7754.1|7744.1|7752.6|7742.6|15
1607606800000|2020-12-10 13:26:40|7753.6|7743.6|7751.1|7741.1|7753.6|7743.6|7750.9|7740.9|11
1607606810000|2020-12-10 13:26:50|7750.9|7740.9|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|5
1607606820000|2020-12-10 13:27:00|7750.9|7740.9|7750.1|7740.1|7751.1|7741.1|7749.4|7739.4|10
1607606830000|2020-12-10 13:27:10|7750.4|7740.4|7749.6|7739.6|7750.9|7740.9|7749.4|7739.4|10
1607606840000|2020-12-10 13:27:20|7749.9|7739.9|7747.9|7737.9|7749.9|7739.9|7747.6|7737.6|15
1607606850000|2020-12-10 13:27:30|7748.1|7738.1|7749.1|7739.1|7749.4|7739.4|7748.1|7738.1|13
1607606860000|2020-12-10 13:27:40|7748.9|7738.9|7748.1|7738.1|7749.1|7739.1|7747.9|7737.9|11
1607606870000|2020-12-10 13:27:50|7747.9|7737.9|7746.6|7736.6|7748.1|7738.1|7746.6|7736.6|9
1607606880000|2020-12-10 13:28:00|7746.9|7736.9|7750.4|7740.4|7752.9|7742.9|7746.9|7736.9|11
1607606890000|2020-12-10 13:28:10|7750.6|7740.6|7750.9|7740.9|7751.6|7741.6|7750.6|7740.6|8
1607606900000|2020-12-10 13:28:20|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|4
1607606910000|2020-12-10 13:28:30|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|4
1607606920000|2020-12-10 13:28:40|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.4|7740.4|8
1607606930000|2020-12-10 13:28:50|7750.4|7740.4|7751.4|7741.4|7751.4|7741.4|7750.4|7740.4|4
1607606940000|2020-12-10 13:29:00|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|6
1607606950000|2020-12-10 13:29:10|7752.4|7742.4|7750.1|7740.1|7752.4|7742.4|7750.1|7740.1|7
1607606960000|2020-12-10 13:29:20|7750.4|7740.4|7753.4|7743.4|7753.4|7743.4|7750.4|7740.4|11
1607606970000|2020-12-10 13:29:30|7754.1|7744.1|7755.6|7745.6|7755.9|7745.9|7753.9|7743.9|10
1607606980000|2020-12-10 13:29:40|7755.9|7745.9|7755.9|7745.9|7756.4|7746.4|7755.6|7745.6|7
1607606990000|2020-12-10 13:29:50|7756.1|7746.1|7755.9|7745.9|7757.1|7747.1|7755.9|7745.9|10
1607607000000|2020-12-10 13:30:00|7755.6|7745.6|7756.6|7746.6|7756.6|7746.6|7755.6|7745.6|5
1607607010000|2020-12-10 13:30:10|7756.4|7746.4|7755.9|7745.9|7756.6|7746.6|7755.9|7745.9|5
1607607020000|2020-12-10 13:30:20|7755.6|7745.6|7754.6|7744.6|7755.6|7745.6|7754.6|7744.6|8
1607607030000|2020-12-10 13:30:30|7756.1|7746.1|7755.9|7745.9|7756.6|7746.6|7754.9|7744.9|11
1607607040000|2020-12-10 13:30:40|7755.6|7745.6|7756.6|7746.6|7757.1|7747.1|7755.6|7745.6|7
1607607050000|2020-12-10 13:30:50|7756.9|7746.9|7757.1|7747.1|7757.4|7747.4|7756.9|7746.9|4
1607607060000|2020-12-10 13:31:00|7756.9|7746.9|7758.1|7748.1|7758.9|7748.9|7756.9|7746.9|12
1607607070000|2020-12-10 13:31:10|7757.9|7747.9|7754.4|7744.4|7757.9|7747.9|7754.1|7744.1|11
1607607080000|2020-12-10 13:31:20|7754.6|7744.6|7756.4|7746.4|7756.6|7746.6|7754.6|7744.6|6
1607607090000|2020-12-10 13:31:30|7756.1|7746.1|7755.1|7745.1|7756.1|7746.1|7754.9|7744.9|8
1607607100000|2020-12-10 13:31:40|7754.9|7744.9|7755.1|7745.1|7755.4|7745.4|7754.9|7744.9|6
1607607110000|2020-12-10 13:31:50|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|1
1607607120000|2020-12-10 13:32:00|7755.6|7745.6|7757.1|7747.1|7757.1|7747.1|7755.6|7745.6|4
1607607130000|2020-12-10 13:32:10|7757.4|7747.4|7757.9|7747.9|7758.6|7748.6|7757.4|7747.4|7
1607607140000|2020-12-10 13:32:20|7757.4|7747.4|7755.6|7745.6|7757.4|7747.4|7755.6|7745.6|10
1607607150000|2020-12-10 13:32:30|7755.9|7745.9|7755.9|7745.9|7757.1|7747.1|7755.9|7745.9|9
1607607160000|2020-12-10 13:32:40|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.4|7745.4|10
1607607170000|2020-12-10 13:32:50|7755.4|7745.4|7756.1|7746.1|7756.1|7746.1|7755.1|7745.1|6
1607607180000|2020-12-10 13:33:00|7755.9|7745.9|7757.4|7747.4|7757.4|7747.4|7755.9|7745.9|6
1607607190000|2020-12-10 13:33:10|7757.6|7747.6|7757.9|7747.9|7758.1|7748.1|7757.6|7747.6|7
1607607200000|2020-12-10 13:33:20|7757.6|7747.6|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|4
1607607210000|2020-12-10 13:33:30|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|11
1607607220000|2020-12-10 13:33:40|7758.6|7748.6|7759.6|7749.6|7759.9|7749.9|7758.6|7748.6|10
1607607230000|2020-12-10 13:33:50|7759.9|7749.9|7762.1|7752.1|7762.6|7752.6|7759.9|7749.9|17
1607607240000|2020-12-10 13:34:00|7762.4|7752.4|7763.9|7753.9|7764.1|7754.1|7762.4|7752.4|13
1607607250000|2020-12-10 13:34:10|7764.6|7754.6|7762.4|7752.4|7764.6|7754.6|7762.4|7752.4|8
1607607260000|2020-12-10 13:34:20|7763.4|7753.4|7762.9|7752.9|7764.9|7754.9|7762.9|7752.9|16
1607607270000|2020-12-10 13:34:30|7762.6|7752.6|7764.1|7754.1|7764.9|7754.9|7762.6|7752.6|15
1607607280000|2020-12-10 13:34:40|7763.4|7753.4|7764.6|7754.6|7764.9|7754.9|7763.1|7753.1|17
1607607290000|2020-12-10 13:34:50|7764.4|7754.4|7763.9|7753.9|7764.9|7754.9|7763.9|7753.9|9
1607607300000|2020-12-10 13:35:00|7763.6|7753.6|7763.1|7753.1|7764.4|7754.4|7762.1|7752.1|17
1607607310000|2020-12-10 13:35:10|7763.4|7753.4|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|8
1607607320000|2020-12-10 13:35:20|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|7
1607607330000|2020-12-10 13:35:30|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|15
1607607340000|2020-12-10 13:35:40|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7763.4|7753.4|18
1607607350000|2020-12-10 13:35:50|7764.4|7754.4|7768.9|7758.9|7768.9|7758.9|7764.4|7754.4|15
1607607360000|2020-12-10 13:36:00|7769.1|7759.1|7769.9|7759.9|7771.6|7761.6|7769.1|7759.1|14
1607607370000|2020-12-10 13:36:10|7769.6|7759.6|7770.1|7760.1|7771.6|7761.6|7769.4|7759.4|18
1607607380000|2020-12-10 13:36:20|7770.4|7760.4|7771.9|7761.9|7771.9|7761.9|7770.4|7760.4|3
1607607390000|2020-12-10 13:36:30|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.1|7760.1|13
1607607400000|2020-12-10 13:36:40|7770.9|7760.9|7770.6|7760.6|7771.1|7761.1|7770.1|7760.1|12
1607607410000|2020-12-10 13:36:50|7770.4|7760.4|7771.1|7761.1|7771.1|7761.1|7769.4|7759.4|19
1607607420000|2020-12-10 13:37:00|7770.9|7760.9|7772.9|7762.9|7772.9|7762.9|7770.9|7760.9|17
1607607430000|2020-12-10 13:37:10|7773.1|7763.1|7772.1|7762.1|7773.9|7763.9|7772.1|7762.1|13
1607607440000|2020-12-10 13:37:20|7772.6|7762.6|7774.9|7764.9|7774.9|7764.9|7772.6|7762.6|18
1607607450000|2020-12-10 13:37:30|7775.1|7765.1|7783.9|7773.9|7784.1|7774.1|7774.6|7764.6|17
1607607460000|2020-12-10 13:37:40|7783.6|7773.6|7791.1|7781.1|7791.9|7781.9|7783.4|7773.4|27
1607607470000|2020-12-10 13:37:50|7790.9|7780.9|7801.9|7791.9|7802.6|7792.6|7789.4|7779.4|31
1607607480000|2020-12-10 13:38:00|7802.6|7792.6|7804.1|7794.1|7804.9|7794.9|7802.6|7792.6|25
1607607490000|2020-12-10 13:38:10|7804.4|7794.4|7830|7820|7830|7820|7804.4|7794.4|31
1607607500000|2020-12-10 13:38:20|7829.8|7819.8|7824.9|7814.9|7832.3|7822.3|7818.4|7808.4|28
1607607510000|2020-12-10 13:38:30|7823.8|7813.8|7837.3|7827.3|7837.3|7827.3|7823.8|7813.8|36
1607607520000|2020-12-10 13:38:40|7837.9|7827.9|7850.9|7840.9|7851.8|7841.8|7833.3|7823.3|32
1607607530000|2020-12-10 13:38:50|7851.6|7841.6|7851.8|7841.8|7853.9|7843.9|7849.9|7839.9|33
1607607540000|2020-12-10 13:39:00|7849.4|7839.4|7844.4|7834.4|7849.9|7839.9|7842.1|7832.1|31
1607607550000|2020-12-10 13:39:10|7845|7835|7848.8|7838.8|7849.5|7839.5|7843.4|7833.4|32
1607607560000|2020-12-10 13:39:20|7848.4|7838.4|7843.6|7833.6|7848.6|7838.6|7839.6|7829.6|32
1607607570000|2020-12-10 13:39:30|7843|7833|7837.3|7827.3|7844|7834|7837.3|7827.3|27
1607607580000|2020-12-10 13:39:40|7836.3|7826.3|7830.8|7820.8|7837.4|7827.4|7826.5|7816.5|32
1607607590000|2020-12-10 13:39:50|7830.5|7820.5|7824.8|7814.8|7831.1|7821.1|7824.8|7814.8|26
1607607600000|2020-12-10 13:40:00|7824.9|7814.9|7825.6|7815.6|7826|7816|7821.8|7811.8|26
1607607610000|2020-12-10 13:40:10|7825.1|7815.1|7827.8|7817.8|7829|7819|7825.1|7815.1|20
1607607620000|2020-12-10 13:40:20|7827.5|7817.5|7823.3|7813.3|7827.5|7817.5|7821.9|7811.9|24
1607607630000|2020-12-10 13:40:30|7822.8|7812.8|7826|7816|7827.3|7817.3|7822.8|7812.8|23
1607607640000|2020-12-10 13:40:40|7825.8|7815.8|7825.9|7815.9|7826.5|7816.5|7823|7813|22
1607607650000|2020-12-10 13:40:50|7826.4|7816.4|7831.4|7821.4|7833.1|7823.1|7826|7816|29
1607607660000|2020-12-10 13:41:00|7831.6|7821.6|7830.3|7820.3|7833.6|7823.6|7829.1|7819.1|25
1607607670000|2020-12-10 13:41:10|7830.5|7820.5|7830.5|7820.5|7834.1|7824.1|7829.9|7819.9|28
1607607680000|2020-12-10 13:41:20|7830.8|7820.8|7827.1|7817.1|7830.8|7820.8|7825|7815|25
1607607690000|2020-12-10 13:41:30|7826.6|7816.6|7828.6|7818.6|7828.6|7818.6|7826.4|7816.4|22
1607607700000|2020-12-10 13:41:40|7828.9|7818.9|7819.5|7809.5|7828.9|7818.9|7819.5|7809.5|28
1607607710000|2020-12-10 13:41:50|7819.8|7809.8|7822|7812|7823.9|7813.9|7819.8|7809.8|23
1607607720000|2020-12-10 13:42:00|7822.3|7812.3|7832.8|7822.8|7832.8|7822.8|7822.3|7812.3|27
1607607730000|2020-12-10 13:42:10|7832.5|7822.5|7830.5|7820.5|7833.3|7823.3|7830.5|7820.5|19
1607607740000|2020-12-10 13:42:20|7830.8|7820.8|7830.8|7820.8|7833.6|7823.6|7830.4|7820.4|15
1607607750000|2020-12-10 13:42:30|7831|7821|7834.1|7824.1|7834.6|7824.6|7831|7821|22
1607607760000|2020-12-10 13:42:40|7834.6|7824.6|7832|7822|7834.6|7824.6|7831.8|7821.8|21
1607607770000|2020-12-10 13:42:50|7831.9|7821.9|7834.6|7824.6|7834.8|7824.8|7831.9|7821.9|27
1607607780000|2020-12-10 13:43:00|7834.4|7824.4|7844.1|7834.1|7844.1|7834.1|7833.8|7823.8|31
1607607790000|2020-12-10 13:43:10|7844.6|7834.6|7839|7829|7845.8|7835.8|7839|7829|22
1607607800000|2020-12-10 13:43:20|7839.3|7829.3|7842.5|7832.5|7843.9|7833.9|7839|7829|17
1607607810000|2020-12-10 13:43:30|7842.8|7832.8|7841.3|7831.3|7843|7833|7838|7828|23
1607607820000|2020-12-10 13:43:40|7841.6|7831.6|7839.3|7829.3|7843.1|7833.1|7839.3|7829.3|23
1607607830000|2020-12-10 13:43:50|7839|7829|7838.4|7828.4|7841.1|7831.1|7837.4|7827.4|23
1607607840000|2020-12-10 13:44:00|7838.1|7828.1|7836.5|7826.5|7841.4|7831.4|7836|7826|29
1607607850000|2020-12-10 13:44:10|7836.8|7826.8|7835.6|7825.6|7836.9|7826.9|7834|7824|22
1607607860000|2020-12-10 13:44:20|7835.5|7825.5|7834.4|7824.4|7835.5|7825.5|7833.8|7823.8|25
1607607870000|2020-12-10 13:44:30|7834.3|7824.3|7833.9|7823.9|7834.3|7824.3|7830.5|7820.5|26
1607607880000|2020-12-10 13:44:40|7834|7824|7833.1|7823.1|7834.8|7824.8|7831.1|7821.1|29
1607607890000|2020-12-10 13:44:50|7833.3|7823.3|7839.5|7829.5|7839.5|7829.5|7833.3|7823.3|23
1607607900000|2020-12-10 13:45:00|7840.1|7830.1|7841.9|7831.9|7841.9|7831.9|7837.4|7827.4|24
1607607910000|2020-12-10 13:45:10|7842|7832|7836.4|7826.4|7843.3|7833.3|7836.1|7826.1|25
1607607920000|2020-12-10 13:45:20|7837.4|7827.4|7836.6|7826.6|7838.4|7828.4|7835.8|7825.8|15
1607607930000|2020-12-10 13:45:30|7837.1|7827.1|7832|7822|7838.9|7828.9|7832|7822|30
1607607940000|2020-12-10 13:45:40|7831.5|7821.5|7833.9|7823.9|7833.9|7823.9|7831.1|7821.1|22
1607607950000|2020-12-10 13:45:50|7834|7824|7834.6|7824.6|7836|7826|7832.8|7822.8|22
1607607960000|2020-12-10 13:46:00|7833.1|7823.1|7829.4|7819.4|7833.1|7823.1|7829.4|7819.4|11
1607607970000|2020-12-10 13:46:10|7828.8|7818.8|7830|7820|7830.3|7820.3|7827.5|7817.5|23
1607607980000|2020-12-10 13:46:20|7829.9|7819.9|7825.3|7815.3|7829.9|7819.9|7824.6|7814.6|14
1607607990000|2020-12-10 13:46:30|7825.1|7815.1|7826.4|7816.4|7827.1|7817.1|7824.1|7814.1|21
1607608000000|2020-12-10 13:46:40|7826.1|7816.1|7827.1|7817.1|7828.5|7818.5|7826.1|7816.1|13
1607608010000|2020-12-10 13:46:50|7827.4|7817.4|7828.5|7818.5|7828.5|7818.5|7827.4|7817.4|8
1607608020000|2020-12-10 13:47:00|7828.6|7818.6|7829|7819|7830.1|7820.1|7827.4|7817.4|14
1607608030000|2020-12-10 13:47:10|7829.1|7819.1|7832.4|7822.4|7832.4|7822.4|7829.1|7819.1|17
1607608040000|2020-12-10 13:47:20|7832.6|7822.6|7833.1|7823.1|7835.4|7825.4|7832.4|7822.4|20
1607608050000|2020-12-10 13:47:30|7833.4|7823.4|7830.1|7820.1|7833.9|7823.9|7829.6|7819.6|17
1607608060000|2020-12-10 13:47:40|7830.6|7820.6|7830.1|7820.1|7831.9|7821.9|7829.9|7819.9|16
1607608070000|2020-12-10 13:47:50|7829.9|7819.9|7828.1|7818.1|7829.9|7819.9|7827.1|7817.1|11
1607608080000|2020-12-10 13:48:00|7828.4|7818.4|7829.8|7819.8|7832.1|7822.1|7828.4|7818.4|22
1607608090000|2020-12-10 13:48:10|7830.1|7820.1|7827.4|7817.4|7830.1|7820.1|7827.4|7817.4|14
1607608100000|2020-12-10 13:48:20|7827.6|7817.6|7829.1|7819.1|7829.8|7819.8|7827.6|7817.6|12
1607608110000|2020-12-10 13:48:30|7829.4|7819.4|7831.3|7821.3|7831.9|7821.9|7829.4|7819.4|16
1607608120000|2020-12-10 13:48:40|7831.5|7821.5|7834.3|7824.3|7834.3|7824.3|7830.1|7820.1|26
1607608130000|2020-12-10 13:48:50|7833.9|7823.9|7831.9|7821.9|7835.1|7825.1|7831.9|7821.9|14
1607608140000|2020-12-10 13:49:00|7832|7822|7834.8|7824.8|7834.8|7824.8|7832|7822|16
1607608150000|2020-12-10 13:49:10|7834.5|7824.5|7833.9|7823.9|7835|7825|7833.8|7823.8|8
1607608160000|2020-12-10 13:49:20|7833.6|7823.6|7833.6|7823.6|7833.9|7823.9|7833.1|7823.1|9
1607608170000|2020-12-10 13:49:30|7834|7824|7834.1|7824.1|7835.1|7825.1|7833.8|7823.8|15
1607608180000|2020-12-10 13:49:40|7834.4|7824.4|7833.9|7823.9|7834.9|7824.9|7833.8|7823.8|7
1607608190000|2020-12-10 13:49:50|7833.6|7823.6|7834.1|7824.1|7834.9|7824.9|7832.6|7822.6|16
1607608200000|2020-12-10 13:50:00|7834.6|7824.6|7843.1|7833.1|7843.1|7833.1|7834.6|7824.6|21
1607608210000|2020-12-10 13:50:10|7842.9|7832.9|7843.9|7833.9|7845.4|7835.4|7842.6|7832.6|19
1607608220000|2020-12-10 13:50:20|7844.1|7834.1|7844.1|7834.1|7844.4|7834.4|7842.9|7832.9|12
1607608230000|2020-12-10 13:50:30|7844.4|7834.4|7843.6|7833.6|7846.1|7836.1|7843.6|7833.6|20
1607608240000|2020-12-10 13:50:40|7843.9|7833.9|7842.4|7832.4|7844.9|7834.9|7842.4|7832.4|21
1607608250000|2020-12-10 13:50:50|7842.1|7832.1|7840.9|7830.9|7842.8|7832.8|7840.9|7830.9|9
1607608260000|2020-12-10 13:51:00|7842.4|7832.4|7841.1|7831.1|7844.4|7834.4|7840.4|7830.4|26
1607608270000|2020-12-10 13:51:10|7841.4|7831.4|7838.1|7828.1|7843.1|7833.1|7838.1|7828.1|25
1607608280000|2020-12-10 13:51:20|7838.4|7828.4|7837.4|7827.4|7838.9|7828.9|7836.8|7826.8|13
1607608290000|2020-12-10 13:51:30|7836.6|7826.6|7839.1|7829.1|7840.3|7830.3|7836.6|7826.6|15
1607608300000|2020-12-10 13:51:40|7839.3|7829.3|7840.8|7830.8|7841|7831|7839.1|7829.1|18
1607608310000|2020-12-10 13:51:50|7840.5|7830.5|7837.4|7827.4|7840.5|7830.5|7837.4|7827.4|18
1607608320000|2020-12-10 13:52:00|7836.9|7826.9|7833.6|7823.6|7837.1|7827.1|7833.6|7823.6|22
1607608330000|2020-12-10 13:52:10|7833.5|7823.5|7829.3|7819.3|7833.6|7823.6|7829.3|7819.3|20
1607608340000|2020-12-10 13:52:20|7829.1|7819.1|7833.4|7823.4|7833.4|7823.4|7829.1|7819.1|22
1607608350000|2020-12-10 13:52:30|7833.5|7823.5|7831.9|7821.9|7833.8|7823.8|7831.4|7821.4|21
1607608360000|2020-12-10 13:52:40|7831.6|7821.6|7831.1|7821.1|7831.6|7821.6|7828.5|7818.5|16
1607608370000|2020-12-10 13:52:50|7830.6|7820.6|7830.4|7820.4|7832.4|7822.4|7829.9|7819.9|17
1607608380000|2020-12-10 13:53:00|7830.6|7820.6|7833.6|7823.6|7833.6|7823.6|7829.9|7819.9|13
1607608390000|2020-12-10 13:53:10|7833.8|7823.8|7835.6|7825.6|7836.1|7826.1|7833.6|7823.6|19
1607608400000|2020-12-10 13:53:20|7835.9|7825.9|7837.6|7827.6|7837.9|7827.9|7835.1|7825.1|17
1607608410000|2020-12-10 13:53:30|7837.8|7827.8|7838.8|7828.8|7839.1|7829.1|7837.8|7827.8|11
1607608420000|2020-12-10 13:53:40|7839|7829|7842.1|7832.1|7842.1|7832.1|7839|7829|14
1607608430000|2020-12-10 13:53:50|7842|7832|7841.4|7831.4|7842|7832|7840.6|7830.6|11
1607608440000|2020-12-10 13:54:00|7841|7831|7839.4|7829.4|7841.4|7831.4|7838.4|7828.4|17
1607608450000|2020-12-10 13:54:10|7839.3|7829.3|7841.1|7831.1|7841.1|7831.1|7838.6|7828.6|18
1607608460000|2020-12-10 13:54:20|7840.6|7830.6|7840.6|7830.6|7841.1|7831.1|7839.1|7829.1|17
1607608470000|2020-12-10 13:54:30|7840.4|7830.4|7838.8|7828.8|7840.6|7830.6|7838.8|7828.8|12
1607608480000|2020-12-10 13:54:40|7838.4|7828.4|7838.4|7828.4|7838.6|7828.6|7837.9|7827.9|7
1607608490000|2020-12-10 13:54:50|7838.6|7828.6|7839|7829|7839.4|7829.4|7838.6|7828.6|11
1607608500000|2020-12-10 13:55:00|7839.1|7829.1|7844.6|7834.6|7844.9|7834.9|7839.1|7829.1|13
1607608510000|2020-12-10 13:55:10|7844.4|7834.4|7840.4|7830.4|7844.4|7834.4|7840.4|7830.4|18
1607608520000|2020-12-10 13:55:20|7840.1|7830.1|7839.4|7829.4|7840.1|7830.1|7837.5|7827.5|17
1607608530000|2020-12-10 13:55:30|7839.6|7829.6|7841.9|7831.9|7841.9|7831.9|7839.4|7829.4|12
1607608540000|2020-12-10 13:55:40|7842.1|7832.1|7836.4|7826.4|7842.1|7832.1|7836.4|7826.4|16
1607608550000|2020-12-10 13:55:50|7836.6|7826.6|7838.1|7828.1|7838.1|7828.1|7836.1|7826.1|19
1607608560000|2020-12-10 13:56:00|7837.6|7827.6|7838.9|7828.9|7839.5|7829.5|7837.4|7827.4|21
1607608570000|2020-12-10 13:56:10|7838.4|7828.4|7834.1|7824.1|7838.6|7828.6|7833.6|7823.6|13
1607608580000|2020-12-10 13:56:20|7834.4|7824.4|7834.4|7824.4|7835.1|7825.1|7834.1|7824.1|8
1607608590000|2020-12-10 13:56:30|7834.5|7824.5|7832.4|7822.4|7834.9|7824.9|7832.4|7822.4|7
1607608600000|2020-12-10 13:56:40|7832.6|7822.6|7833|7823|7833|7823|7831.6|7821.6|17
1607608610000|2020-12-10 13:56:50|7832.8|7822.8|7835.4|7825.4|7835.4|7825.4|7832.8|7822.8|12
1607608620000|2020-12-10 13:57:00|7835.6|7825.6|7838.9|7828.9|7838.9|7828.9|7835.6|7825.6|16
1607608630000|2020-12-10 13:57:10|7839|7829|7838.8|7828.8|7840.4|7830.4|7838.8|7828.8|10
1607608640000|2020-12-10 13:57:20|7838.4|7828.4|7842.3|7832.3|7842.9|7832.9|7838.4|7828.4|17
1607608650000|2020-12-10 13:57:30|7841.9|7831.9|7843.8|7833.8|7843.8|7833.8|7841.6|7831.6|18
1607608660000|2020-12-10 13:57:40|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.1|7833.1|9
1607608670000|2020-12-10 13:57:50|7844.6|7834.6|7842.8|7832.8|7846.3|7836.3|7842.8|7832.8|14
1607608680000|2020-12-10 13:58:00|7842.5|7832.5|7843.5|7833.5|7844.1|7834.1|7842.4|7832.4|19
1607608690000|2020-12-10 13:58:10|7843.3|7833.3|7837.9|7827.9|7843.3|7833.3|7837.9|7827.9|14
1607608700000|2020-12-10 13:58:20|7837.8|7827.8|7841.9|7831.9|7842.1|7832.1|7837.8|7827.8|16
1607608710000|2020-12-10 13:58:30|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7840.6|7830.6|12
1607608720000|2020-12-10 13:58:40|7841.8|7831.8|7841.9|7831.9|7842.1|7832.1|7841.6|7831.6|4
1607608730000|2020-12-10 13:58:50|7841.6|7831.6|7840.8|7830.8|7842.3|7832.3|7839.5|7829.5|16
1607608740000|2020-12-10 13:59:00|7840.3|7830.3|7841.6|7831.6|7841.6|7831.6|7840.1|7830.1|9
1607608750000|2020-12-10 13:59:10|7842.1|7832.1|7844.8|7834.8|7844.8|7834.8|7841.9|7831.9|12
1607608760000|2020-12-10 13:59:20|7845|7835|7845.1|7835.1|7845.4|7835.4|7844.6|7834.6|11
1607608770000|2020-12-10 13:59:30|7845.3|7835.3|7850.4|7840.4|7850.8|7840.8|7845.3|7835.3|19
1607608780000|2020-12-10 13:59:40|7850.9|7840.9|7851.3|7841.3|7851.6|7841.6|7849.3|7839.3|18
1607608790000|2020-12-10 13:59:50|7851|7841|7853.4|7843.4|7853.4|7843.4|7850.6|7840.6|20
1607608800000|2020-12-10 14:00:00|7853.1|7843.1|7856.4|7846.4|7858.3|7848.3|7852.4|7842.4|25
1607608810000|2020-12-10 14:00:10|7856.1|7846.1|7854.6|7844.6|7856.6|7846.6|7852.6|7842.6|19
1607608820000|2020-12-10 14:00:20|7854.5|7844.5|7856.1|7846.1|7856.1|7846.1|7853.6|7843.6|23
1607608830000|2020-12-10 14:00:30|7855.9|7845.9|7860.6|7850.6|7862.1|7852.1|7855.9|7845.9|28
1607608840000|2020-12-10 14:00:40|7860.5|7850.5|7865.9|7855.9|7866.1|7856.1|7859.5|7849.5|26
1607608850000|2020-12-10 14:00:50|7866|7856|7875.6|7865.6|7875.6|7865.6|7866|7856|30
1607608860000|2020-12-10 14:01:00|7876.1|7866.1|7874.4|7864.4|7877.6|7867.6|7871.1|7861.1|25
1607608870000|2020-12-10 14:01:10|7874.6|7864.6|7876.9|7866.9|7877.4|7867.4|7872.9|7862.9|27
1607608880000|2020-12-10 14:01:20|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7871.9|7861.9|18
1607608890000|2020-12-10 14:01:30|7876.4|7866.4|7872.6|7862.6|7877.1|7867.1|7870.6|7860.6|29
1607608900000|2020-12-10 14:01:40|7870.9|7860.9|7869.1|7859.1|7872.3|7862.3|7867.6|7857.6|27
1607608910000|2020-12-10 14:01:50|7871.4|7861.4|7879.4|7869.4|7879.4|7869.4|7870.8|7860.8|25
1607608920000|2020-12-10 14:02:00|7878.6|7868.6|7891.1|7881.1|7891.1|7881.1|7878.6|7868.6|36
1607608930000|2020-12-10 14:02:10|7890.9|7880.9|7885.1|7875.1|7891.9|7881.9|7882.4|7872.4|36
1607608940000|2020-12-10 14:02:20|7884.4|7874.4|7890.4|7880.4|7891.4|7881.4|7883.6|7873.6|24
1607608950000|2020-12-10 14:02:30|7890|7880|7893.5|7883.5|7894.9|7884.9|7888.9|7878.9|31
1607608960000|2020-12-10 14:02:40|7893.4|7883.4|7901.8|7891.8|7901.8|7891.8|7889.6|7879.6|25
1607608970000|2020-12-10 14:02:50|7901.9|7891.9|7896.5|7886.5|7902.5|7892.5|7895.6|7885.6|21
1607608980000|2020-12-10 14:03:00|7896.4|7886.4|7898.3|7888.3|7902|7892|7895.9|7885.9|23
1607608990000|2020-12-10 14:03:10|7897.9|7887.9|7893.9|7883.9|7897.9|7887.9|7892.4|7882.4|26
1607609000000|2020-12-10 14:03:20|7893.6|7883.6|7880.9|7870.9|7893.6|7883.6|7880.4|7870.4|25
1607609010000|2020-12-10 14:03:30|7881.3|7871.3|7882.9|7872.9|7889.1|7879.1|7881|7871|28
1607609020000|2020-12-10 14:03:40|7882.6|7872.6|7883.4|7873.4|7883.9|7873.9|7881.4|7871.4|19
1607609030000|2020-12-10 14:03:50|7880.9|7870.9|7876.5|7866.5|7882.4|7872.4|7876.5|7866.5|25
1607609040000|2020-12-10 14:04:00|7876.6|7866.6|7878.1|7868.1|7879.1|7869.1|7872.6|7862.6|27
1607609050000|2020-12-10 14:04:10|7878.4|7868.4|7875.5|7865.5|7879|7869|7873.9|7863.9|20
1607609060000|2020-12-10 14:04:20|7875.4|7865.4|7877.5|7867.5|7879.3|7869.3|7875.4|7865.4|27
1607609070000|2020-12-10 14:04:30|7877.8|7867.8|7877|7867|7878|7868|7877|7867|24
1607609080000|2020-12-10 14:04:40|7876.6|7866.6|7876.1|7866.1|7876.6|7866.6|7874.3|7864.3|26
1607609090000|2020-12-10 14:04:50|7876.4|7866.4|7877.4|7867.4|7877.4|7867.4|7874.4|7864.4|22
1607609100000|2020-12-10 14:05:00|7876.3|7866.3|7873.1|7863.1|7876.3|7866.3|7871.4|7861.4|17
1607609110000|2020-12-10 14:05:10|7873.9|7863.9|7870.4|7860.4|7874.1|7864.1|7870.4|7860.4|15
1607609120000|2020-12-10 14:05:20|7869.9|7859.9|7869.4|7859.4|7869.9|7859.9|7866|7856|21
1607609130000|2020-12-10 14:05:30|7869.6|7859.6|7869.9|7859.9|7869.9|7859.9|7867.9|7857.9|14
1607609140000|2020-12-10 14:05:40|7870.1|7860.1|7866.6|7856.6|7870.4|7860.4|7866.4|7856.4|24
1607609150000|2020-12-10 14:05:50|7866.8|7856.8|7869.6|7859.6|7870.1|7860.1|7866.8|7856.8|14
1607609160000|2020-12-10 14:06:00|7869.4|7859.4|7868.6|7858.6|7871.1|7861.1|7868.6|7858.6|17
1607609170000|2020-12-10 14:06:10|7868.9|7858.9|7863.1|7853.1|7869.1|7859.1|7863.1|7853.1|17
1607609180000|2020-12-10 14:06:20|7863.4|7853.4|7869.9|7859.9|7869.9|7859.9|7863.4|7853.4|22
1607609190000|2020-12-10 14:06:30|7870.1|7860.1|7876.9|7866.9|7877.4|7867.4|7870.1|7860.1|19
1607609200000|2020-12-10 14:06:40|7877|7867|7877.6|7867.6|7880.1|7870.1|7877|7867|17
1607609210000|2020-12-10 14:06:50|7877.4|7867.4|7874.4|7864.4|7877.6|7867.6|7874.4|7864.4|16
1607609220000|2020-12-10 14:07:00|7874.5|7864.5|7875.9|7865.9|7878.6|7868.6|7874.5|7864.5|23
1607609230000|2020-12-10 14:07:10|7875.4|7865.4|7872.6|7862.6|7875.4|7865.4|7871.4|7861.4|22
1607609240000|2020-12-10 14:07:20|7872.9|7862.9|7868.8|7858.8|7872.9|7862.9|7868.6|7858.6|30
1607609250000|2020-12-10 14:07:30|7869|7859|7870.5|7860.5|7871.4|7861.4|7868.6|7858.6|17
1607609260000|2020-12-10 14:07:40|7870.6|7860.6|7875.1|7865.1|7875.1|7865.1|7870.1|7860.1|19
1607609270000|2020-12-10 14:07:50|7875.4|7865.4|7876.6|7866.6|7876.6|7866.6|7875.1|7865.1|14
1607609280000|2020-12-10 14:08:00|7876.8|7866.8|7878|7868|7880.1|7870.1|7876.8|7866.8|28
1607609290000|2020-12-10 14:08:10|7877.4|7867.4|7879.3|7869.3|7880.4|7870.4|7877.4|7867.4|25
1607609300000|2020-12-10 14:08:20|7878.9|7868.9|7882.6|7872.6|7882.6|7872.6|7878.9|7868.9|16
1607609310000|2020-12-10 14:08:30|7882.9|7872.9|7879.1|7869.1|7883.1|7873.1|7878.4|7868.4|22
1607609320000|2020-12-10 14:08:40|7879.4|7869.4|7883.5|7873.5|7883.8|7873.8|7879.1|7869.1|21
1607609330000|2020-12-10 14:08:50|7883.3|7873.3|7882.4|7872.4|7883.3|7873.3|7880.6|7870.6|15
1607609340000|2020-12-10 14:09:00|7882.9|7872.9|7883.1|7873.1|7883.9|7873.9|7881.6|7871.6|17
1607609350000|2020-12-10 14:09:10|7883.3|7873.3|7879.6|7869.6|7883.3|7873.3|7879.6|7869.6|17
1607609360000|2020-12-10 14:09:20|7878.9|7868.9|7882.5|7872.5|7882.5|7872.5|7878.8|7868.8|9
1607609370000|2020-12-10 14:09:30|7882.4|7872.4|7879.9|7869.9|7882.9|7872.9|7879.4|7869.4|20
1607609380000|2020-12-10 14:09:40|7879.6|7869.6|7877.6|7867.6|7879.6|7869.6|7877.4|7867.4|16
1607609390000|2020-12-10 14:09:50|7877.4|7867.4|7877.6|7867.6|7878.4|7868.4|7876.6|7866.6|13
1607609400000|2020-12-10 14:10:00|7877.4|7867.4|7876.9|7866.9|7878|7868|7876.9|7866.9|12
1607609410000|2020-12-10 14:10:10|7877|7867|7877.4|7867.4|7877.6|7867.6|7877|7867|7
1607609420000|2020-12-10 14:10:20|7877.6|7867.6|7874.4|7864.4|7877.6|7867.6|7873|7863|19
1607609430000|2020-12-10 14:10:30|7874.9|7864.9|7875.4|7865.4|7875.9|7865.9|7874.3|7864.3|16
1607609440000|2020-12-10 14:10:40|7875|7865|7875.4|7865.4|7875.4|7865.4|7873.4|7863.4|8
1607609450000|2020-12-10 14:10:50|7874.9|7864.9|7871.9|7861.9|7874.9|7864.9|7871.9|7861.9|14
1607609460000|2020-12-10 14:11:00|7871.6|7861.6|7873.9|7863.9|7874.3|7864.3|7871.6|7861.6|15
1607609470000|2020-12-10 14:11:10|7874.3|7864.3|7875.4|7865.4|7875.4|7865.4|7874.3|7864.3|7
1607609480000|2020-12-10 14:11:20|7875.1|7865.1|7873.8|7863.8|7876.9|7866.9|7873.8|7863.8|12
1607609490000|2020-12-10 14:11:30|7873.5|7863.5|7868|7858|7873.5|7863.5|7866.6|7856.6|25
1607609500000|2020-12-10 14:11:40|7868.1|7858.1|7865|7855|7868.1|7858.1|7865|7855|23
1607609510000|2020-12-10 14:11:50|7859.9|7849.9|7857.1|7847.1|7860.1|7850.1|7856.9|7846.9|22
1607609520000|2020-12-10 14:12:00|7857.4|7847.4|7861.1|7851.1|7861.3|7851.3|7857.4|7847.4|27
1607609530000|2020-12-10 14:12:10|7861.3|7851.3|7864.1|7854.1|7864.5|7854.5|7861.1|7851.1|13
1607609540000|2020-12-10 14:12:20|7864|7854|7865.1|7855.1|7867.6|7857.6|7864|7854|22
1607609550000|2020-12-10 14:12:30|7865|7855|7864.8|7854.8|7865.6|7855.6|7862.4|7852.4|27
1607609560000|2020-12-10 14:12:40|7865.1|7855.1|7864.9|7854.9|7865.1|7855.1|7864.9|7854.9|2
1607609570000|2020-12-10 14:12:50|7864.6|7854.6|7866.9|7856.9|7866.9|7856.9|7862.1|7852.1|15
1607609580000|2020-12-10 14:13:00|7866.8|7856.8|7864.6|7854.6|7867.4|7857.4|7864.6|7854.6|20
1607609590000|2020-12-10 14:13:10|7864.1|7854.1|7862.9|7852.9|7864.1|7854.1|7861.1|7851.1|22
1607609600000|2020-12-10 14:13:20|7862.6|7852.6|7860.4|7850.4|7862.9|7852.9|7859.9|7849.9|15
1607609610000|2020-12-10 14:13:30|7860.1|7850.1|7864|7854|7864|7854|7859.6|7849.6|20
1607609620000|2020-12-10 14:13:40|7864.1|7854.1|7862.6|7852.6|7865.6|7855.6|7861.6|7851.6|21
1607609630000|2020-12-10 14:13:50|7862.9|7852.9|7859.6|7849.6|7862.9|7852.9|7859.1|7849.1|18
1607609640000|2020-12-10 14:14:00|7859.9|7849.9|7858.3|7848.3|7860.5|7850.5|7858.1|7848.1|18
1607609650000|2020-12-10 14:14:10|7858|7848|7861.1|7851.1|7861.1|7851.1|7856.6|7846.6|12
1607609660000|2020-12-10 14:14:20|7860.9|7850.9|7862.6|7852.6|7862.6|7852.6|7860.9|7850.9|11
1607609670000|2020-12-10 14:14:30|7862.9|7852.9|7861.1|7851.1|7863.6|7853.6|7860.8|7850.8|16
1607609680000|2020-12-10 14:14:40|7861.4|7851.4|7861.3|7851.3|7861.4|7851.4|7861.3|7851.3|2
1607609690000|2020-12-10 14:14:50|7861.1|7851.1|7859.4|7849.4|7861.1|7851.1|7859.1|7849.1|10
1607609700000|2020-12-10 14:15:00|7859.6|7849.6|7861.3|7851.3|7861.3|7851.3|7859.6|7849.6|10
1607609710000|2020-12-10 14:15:10|7862.1|7852.1|7863.9|7853.9|7865.6|7855.6|7860.9|7850.9|20
1607609720000|2020-12-10 14:15:20|7864.1|7854.1|7863.1|7853.1|7864.9|7854.9|7862.6|7852.6|16
1607609730000|2020-12-10 14:15:30|7863.4|7853.4|7864.4|7854.4|7864.9|7854.9|7861.6|7851.6|18
1607609740000|2020-12-10 14:15:40|7865.4|7855.4|7858.9|7848.9|7865.5|7855.5|7858.9|7848.9|20
1607609750000|2020-12-10 14:15:50|7858.6|7848.6|7860.4|7850.4|7860.4|7850.4|7857.4|7847.4|12
1607609760000|2020-12-10 14:16:00|7860.5|7850.5|7864.1|7854.1|7864.1|7854.1|7860.5|7850.5|10
1607609770000|2020-12-10 14:16:10|7864|7854|7862.5|7852.5|7864.1|7854.1|7862.5|7852.5|7
1607609780000|2020-12-10 14:16:20|7862.1|7852.1|7860.4|7850.4|7862.1|7852.1|7860.1|7850.1|10
1607609790000|2020-12-10 14:16:30|7860.1|7850.1|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|3
1607609800000|2020-12-10 14:16:40|7860.4|7850.4|7861.5|7851.5|7862.3|7852.3|7860.4|7850.4|5
1607609810000|2020-12-10 14:16:50|7861.6|7851.6|7858.9|7848.9|7861.6|7851.6|7857.8|7847.8|8
1607609820000|2020-12-10 14:17:00|7859.4|7849.4|7858.9|7848.9|7861.4|7851.4|7858.9|7848.9|11
1607609830000|2020-12-10 14:17:10|7859.1|7849.1|7857.6|7847.6|7859.4|7849.4|7857.1|7847.1|9
1607609840000|2020-12-10 14:17:20|7857.8|7847.8|7858.6|7848.6|7858.6|7848.6|7857.8|7847.8|4
1607609850000|2020-12-10 14:17:30|7858.9|7848.9|7858.4|7848.4|7858.9|7848.9|7858.4|7848.4|5
1607609860000|2020-12-10 14:17:40|7858.9|7848.9|7859.1|7849.1|7859.4|7849.4|7858.1|7848.1|8
1607609870000|2020-12-10 14:17:50|7858.9|7848.9|7858.8|7848.8|7858.9|7848.9|7858.5|7848.5|6
1607609880000|2020-12-10 14:18:00|7859.1|7849.1|7864.9|7854.9|7865.1|7855.1|7859.1|7849.1|14
1607609890000|2020-12-10 14:18:10|7864.8|7854.8|7862|7852|7864.9|7854.9|7862|7852|9
1607609900000|2020-12-10 14:18:20|7861.9|7851.9|7863.3|7853.3|7863.3|7853.3|7861.5|7851.5|9
1607609910000|2020-12-10 14:18:30|7863.4|7853.4|7862.9|7852.9|7865.4|7855.4|7862.6|7852.6|15
1607609920000|2020-12-10 14:18:40|7863.1|7853.1|7865.1|7855.1|7865.6|7855.6|7862.9|7852.9|15
1607609930000|2020-12-10 14:18:50|7865.4|7855.4|7866.4|7856.4|7867.9|7857.9|7865.4|7855.4|13
1607609940000|2020-12-10 14:19:00|7866.1|7856.1|7865.1|7855.1|7866.1|7856.1|7864.6|7854.6|5
1607609950000|2020-12-10 14:19:10|7864.5|7854.5|7861.4|7851.4|7864.5|7854.5|7861.4|7851.4|13
1607609960000|2020-12-10 14:19:20|7861.6|7851.6|7862.6|7852.6|7862.6|7852.6|7860.9|7850.9|11
1607609970000|2020-12-10 14:19:30|7862.9|7852.9|7865.1|7855.1|7865.1|7855.1|7862.9|7852.9|8
1607609980000|2020-12-10 14:19:40|7865|7855|7861.9|7851.9|7865|7855|7861.9|7851.9|10
1607609990000|2020-12-10 14:19:50|7861.6|7851.6|7859.9|7849.9|7861.6|7851.6|7859.9|7849.9|5
1607610000000|2020-12-10 14:20:00|7860.3|7850.3|7861.9|7851.9|7862.4|7852.4|7860.3|7850.3|10
1607610010000|2020-12-10 14:20:10|7861.6|7851.6|7862.9|7852.9|7863.4|7853.4|7861.5|7851.5|13
1607610020000|2020-12-10 14:20:20|7862.4|7852.4|7865.9|7855.9|7866.9|7856.9|7862.4|7852.4|18
1607610030000|2020-12-10 14:20:30|7865.8|7855.8|7866|7856|7866|7856|7865.4|7855.4|6
1607610040000|2020-12-10 14:20:40|7866.4|7856.4|7870.1|7860.1|7870.1|7860.1|7866.4|7856.4|6
1607610050000|2020-12-10 14:20:50|7869.6|7859.6|7868.3|7858.3|7870.1|7860.1|7868|7858|12
1607610060000|2020-12-10 14:21:00|7868|7858|7865.9|7855.9|7868.4|7858.4|7865.9|7855.9|11
1607610070000|2020-12-10 14:21:10|7866.1|7856.1|7866.6|7856.6|7866.6|7856.6|7866.1|7856.1|3
1607610080000|2020-12-10 14:21:20|7866.5|7856.5|7859.9|7849.9|7866.6|7856.6|7859.9|7849.9|11
1607610090000|2020-12-10 14:21:30|7859.8|7849.8|7857.4|7847.4|7859.8|7849.8|7856.9|7846.9|12
1607610100000|2020-12-10 14:21:40|7857.1|7847.1|7858.4|7848.4|7858.9|7848.9|7857.1|7847.1|8
1607610110000|2020-12-10 14:21:50|7858.6|7848.6|7862|7852|7862|7852|7858.6|7848.6|11
1607610120000|2020-12-10 14:22:00|7862.6|7852.6|7860.9|7850.9|7863.9|7853.9|7859.9|7849.9|14
1607610130000|2020-12-10 14:22:10|7861.8|7851.8|7862.9|7852.9|7862.9|7852.9|7861.8|7851.8|11
1607610140000|2020-12-10 14:22:20|7863.1|7853.1|7861.1|7851.1|7864.1|7854.1|7860.9|7850.9|14
1607610150000|2020-12-10 14:22:30|7861.3|7851.3|7861.9|7851.9|7862.4|7852.4|7861.3|7851.3|8
1607610160000|2020-12-10 14:22:40|7862.1|7852.1|7864|7854|7864.1|7854.1|7862.1|7852.1|7
1607610170000|2020-12-10 14:22:50|7863.9|7853.9|7862.6|7852.6|7863.9|7853.9|7862.6|7852.6|4
1607610180000|2020-12-10 14:23:00|7862.8|7852.8|7861.1|7851.1|7862.9|7852.9|7861.1|7851.1|5
1607610190000|2020-12-10 14:23:10|7861.4|7851.4|7860.4|7850.4|7862.4|7852.4|7860.4|7850.4|8
1607610200000|2020-12-10 14:23:20|7859.9|7849.9|7858.9|7848.9|7859.9|7849.9|7858.4|7848.4|11
1607610210000|2020-12-10 14:23:30|7859.9|7849.9|7857|7847|7859.9|7849.9|7855.5|7845.5|20
1607610220000|2020-12-10 14:23:40|7857.1|7847.1|7857.3|7847.3|7857.9|7847.9|7856.9|7846.9|11
1607610230000|2020-12-10 14:23:50|7858.1|7848.1|7858.3|7848.3|7858.3|7848.3|7857.4|7847.4|9
1607610240000|2020-12-10 14:24:00|7858|7848|7858.9|7848.9|7858.9|7848.9|7858|7848|5
1607610250000|2020-12-10 14:24:10|7859|7849|7859|7849|7859|7849|7859|7849|1
1607610260000|2020-12-10 14:24:20|7860.4|7850.4|7857.1|7847.1|7860.4|7850.4|7857.1|7847.1|10
1607610270000|2020-12-10 14:24:30|7856.9|7846.9|7856.9|7846.9|7857.6|7847.6|7855.4|7845.4|9
1607610280000|2020-12-10 14:24:40|7856.6|7846.6|7855.8|7845.8|7856.9|7846.9|7854.4|7844.4|13
1607610290000|2020-12-10 14:24:50|7855.6|7845.6|7849.9|7839.9|7855.6|7845.6|7849.9|7839.9|20
1607610300000|2020-12-10 14:25:00|7850.1|7840.1|7851.4|7841.4|7851.6|7841.6|7847.4|7837.4|30
1607610310000|2020-12-10 14:25:10|7851.1|7841.1|7853.6|7843.6|7853.6|7843.6|7850.9|7840.9|13
1607610320000|2020-12-10 14:25:20|7853.9|7843.9|7855.9|7845.9|7855.9|7845.9|7853.6|7843.6|14
1607610330000|2020-12-10 14:25:30|7856.4|7846.4|7858.4|7848.4|7858.4|7848.4|7855.6|7845.6|13
1607610340000|2020-12-10 14:25:40|7858.6|7848.6|7856.6|7846.6|7859.6|7849.6|7856.1|7846.1|12
1607610350000|2020-12-10 14:25:50|7856.4|7846.4|7856.9|7846.9|7857.3|7847.3|7856.3|7846.3|12
1607610360000|2020-12-10 14:26:00|7857.1|7847.1|7857.6|7847.6|7858.6|7848.6|7857.1|7847.1|21
1607610370000|2020-12-10 14:26:10|7857.9|7847.9|7860.6|7850.6|7860.6|7850.6|7857.6|7847.6|8
1607610380000|2020-12-10 14:26:20|7860.4|7850.4|7860.6|7850.6|7861.5|7851.5|7859.8|7849.8|10
1607610390000|2020-12-10 14:26:30|7860.9|7850.9|7862|7852|7862|7852|7860.6|7850.6|11
1607610400000|2020-12-10 14:26:40|7862.1|7852.1|7861.8|7851.8|7862.6|7852.6|7860.6|7850.6|15
1607610410000|2020-12-10 14:26:50|7861.6|7851.6|7862|7852|7862.4|7852.4|7861.5|7851.5|8
1607610420000|2020-12-10 14:27:00|7861.6|7851.6|7857.6|7847.6|7862|7852|7857.4|7847.4|14
1607610430000|2020-12-10 14:27:10|7857.9|7847.9|7858|7848|7859.3|7849.3|7856.6|7846.6|19
1607610440000|2020-12-10 14:27:20|7858.1|7848.1|7858.6|7848.6|7860.1|7850.1|7856.6|7846.6|21
1607610450000|2020-12-10 14:27:30|7858.1|7848.1|7859.1|7849.1|7859.4|7849.4|7858.1|7848.1|10
1607610460000|2020-12-10 14:27:40|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|4
1607610470000|2020-12-10 14:27:50|7857.5|7847.5|7856.9|7846.9|7858.1|7848.1|7854.8|7844.8|14
1607610480000|2020-12-10 14:28:00|7857.1|7847.1|7854.9|7844.9|7857.1|7847.1|7854.9|7844.9|13
1607610490000|2020-12-10 14:28:10|7855.1|7845.1|7854.1|7844.1|7855.4|7845.4|7853.3|7843.3|11
1607610500000|2020-12-10 14:28:20|7854.3|7844.3|7854.1|7844.1|7856.1|7846.1|7853.8|7843.8|15
1607610510000|2020-12-10 14:28:30|7854.3|7844.3|7854.4|7844.4|7854.5|7844.5|7853.8|7843.8|8
1607610520000|2020-12-10 14:28:40|7854.1|7844.1|7855|7845|7855.3|7845.3|7853.6|7843.6|10
1607610530000|2020-12-10 14:28:50|7855.3|7845.3|7855|7845|7855.9|7845.9|7855|7845|8
1607610540000|2020-12-10 14:29:00|7855.3|7845.3|7855.5|7845.5|7855.6|7845.6|7855.3|7845.3|4
1607610550000|2020-12-10 14:29:10|7855.6|7845.6|7855.1|7845.1|7855.8|7845.8|7855.1|7845.1|6
1607610560000|2020-12-10 14:29:20|7854.9|7844.9|7853.1|7843.1|7854.9|7844.9|7851.6|7841.6|8
1607610570000|2020-12-10 14:29:30|7853.6|7843.6|7853.3|7843.3|7854.1|7844.1|7853.3|7843.3|5
1607610580000|2020-12-10 14:29:40|7853.4|7843.4|7854.1|7844.1|7854.1|7844.1|7853.4|7843.4|8
1607610590000|2020-12-10 14:29:50|7854.4|7844.4|7853.4|7843.4|7854.6|7844.6|7853.4|7843.4|9
1607610600000|2020-12-10 14:30:00|7852.3|7842.3|7854.1|7844.1|7854.4|7844.4|7851.6|7841.6|15
1607610610000|2020-12-10 14:30:10|7853.8|7843.8|7852.8|7842.8|7853.8|7843.8|7852.1|7842.1|11
1607610620000|2020-12-10 14:30:20|7852.6|7842.6|7853|7843|7853.5|7843.5|7851.6|7841.6|14
1607610630000|2020-12-10 14:30:30|7852.9|7842.9|7856.3|7846.3|7856.6|7846.6|7852.9|7842.9|9
1607610640000|2020-12-10 14:30:40|7856.4|7846.4|7856.3|7846.3|7856.6|7846.6|7856.3|7846.3|3
1607610650000|2020-12-10 14:30:50|7856.6|7846.6|7857.4|7847.4|7858.8|7848.8|7856.6|7846.6|16
1607610660000|2020-12-10 14:31:00|7856.8|7846.8|7861.4|7851.4|7861.4|7851.4|7856.6|7846.6|18
1607610670000|2020-12-10 14:31:10|7861.6|7851.6|7865.1|7855.1|7865.9|7855.9|7861.6|7851.6|28
1607610680000|2020-12-10 14:31:20|7864.9|7854.9|7864.8|7854.8|7864.9|7854.9|7863.6|7853.6|13
1607610690000|2020-12-10 14:31:30|7865.9|7855.9|7869.1|7859.1|7869.1|7859.1|7865.9|7855.9|17
1607610700000|2020-12-10 14:31:40|7868.9|7858.9|7867.5|7857.5|7868.9|7858.9|7866.4|7856.4|11
1607610710000|2020-12-10 14:31:50|7867.9|7857.9|7865.1|7855.1|7869|7859|7864.3|7854.3|15
1607610720000|2020-12-10 14:32:00|7865|7855|7867.6|7857.6|7870.3|7860.3|7864.8|7854.8|19
1607610730000|2020-12-10 14:32:10|7867.4|7857.4|7869.4|7859.4|7870|7860|7867.4|7857.4|20
1607610740000|2020-12-10 14:32:20|7869.6|7859.6|7871|7861|7872.1|7862.1|7869.1|7859.1|18
1607610750000|2020-12-10 14:32:30|7870.9|7860.9|7869.4|7859.4|7870.9|7860.9|7868.6|7858.6|15
1607610760000|2020-12-10 14:32:40|7869.5|7859.5|7868.1|7858.1|7869.9|7859.9|7867.4|7857.4|13
1607610770000|2020-12-10 14:32:50|7867.4|7857.4|7865.9|7855.9|7868.3|7858.3|7865.9|7855.9|11
1607610780000|2020-12-10 14:33:00|7865.4|7855.4|7864.1|7854.1|7865.9|7855.9|7863.4|7853.4|17
1607610790000|2020-12-10 14:33:10|7864.6|7854.6|7863|7853|7864.6|7854.6|7863|7853|6
1607610800000|2020-12-10 14:33:20|7862.9|7852.9|7862.6|7852.6|7863.1|7853.1|7862.6|7852.6|8
1607610810000|2020-12-10 14:33:30|7862.9|7852.9|7863|7853|7864.1|7854.1|7862.9|7852.9|13
1607610820000|2020-12-10 14:33:40|7863.3|7853.3|7861.9|7851.9|7863.9|7853.9|7861.1|7851.1|15
1607610830000|2020-12-10 14:33:50|7862|7852|7861.4|7851.4|7862.8|7852.8|7861.4|7851.4|6
1607610840000|2020-12-10 14:34:00|7861.1|7851.1|7863|7853|7864.6|7854.6|7861.1|7851.1|18
1607610850000|2020-12-10 14:34:10|7862.9|7852.9|7863.8|7853.8|7863.9|7853.9|7861.4|7851.4|21
1607610860000|2020-12-10 14:34:20|7863.5|7853.5|7864.3|7854.3|7864.6|7854.6|7863.4|7853.4|14
1607610870000|2020-12-10 14:34:30|7864.1|7854.1|7862.4|7852.4|7864.1|7854.1|7862.4|7852.4|12
1607610880000|2020-12-10 14:34:40|7862.1|7852.1|7858.9|7848.9|7862.1|7852.1|7858.9|7848.9|4
1607610890000|2020-12-10 14:34:50|7858.6|7848.6|7859.4|7849.4|7859.6|7849.6|7857.1|7847.1|18
1607610900000|2020-12-10 14:35:00|7859.3|7849.3|7862.1|7852.1|7862.9|7852.9|7858.5|7848.5|26
1607610910000|2020-12-10 14:35:10|7862.4|7852.4|7864.8|7854.8|7864.8|7854.8|7861.6|7851.6|27
1607610920000|2020-12-10 14:35:20|7864.5|7854.5|7866.6|7856.6|7866.6|7856.6|7864.1|7854.1|21
1607610930000|2020-12-10 14:35:30|7866.4|7856.4|7868.4|7858.4|7868.9|7858.9|7865.9|7855.9|19
1607610940000|2020-12-10 14:35:40|7868.5|7858.5|7868|7858|7869.6|7859.6|7868|7858|15
1607610950000|2020-12-10 14:35:50|7867.9|7857.9|7868.6|7858.6|7869.4|7859.4|7867.5|7857.5|16
1607610960000|2020-12-10 14:36:00|7868.9|7858.9|7870|7860|7870|7860|7867.9|7857.9|21
1607610970000|2020-12-10 14:36:10|7871.4|7861.4|7873.1|7863.1|7874.3|7864.3|7871.4|7861.4|23
1607610980000|2020-12-10 14:36:20|7873.4|7863.4|7870.6|7860.6|7873.9|7863.9|7870.6|7860.6|15
1607610990000|2020-12-10 14:36:30|7870.8|7860.8|7869.6|7859.6|7871.9|7861.9|7869.6|7859.6|15
1607611000000|2020-12-10 14:36:40|7869.8|7859.8|7875.9|7865.9|7875.9|7865.9|7869.8|7859.8|18
1607611010000|2020-12-10 14:36:50|7876.4|7866.4|7874|7864|7876.4|7866.4|7872.3|7862.3|31
1607611020000|2020-12-10 14:37:00|7873.9|7863.9|7873.4|7863.4|7873.9|7863.9|7871.1|7861.1|24
1607611030000|2020-12-10 14:37:10|7873.6|7863.6|7873.4|7863.4|7874.6|7864.6|7873.1|7863.1|21
1607611040000|2020-12-10 14:37:20|7873.1|7863.1|7869.5|7859.5|7873.1|7863.1|7869.3|7859.3|17
1607611050000|2020-12-10 14:37:30|7869.9|7859.9|7870.9|7860.9|7871.4|7861.4|7869.9|7859.9|17
1607611060000|2020-12-10 14:37:40|7870.6|7860.6|7871|7861|7871.5|7861.5|7870.3|7860.3|12
1607611070000|2020-12-10 14:37:50|7871.1|7861.1|7872.8|7862.8|7873.1|7863.1|7871.1|7861.1|16
1607611080000|2020-12-10 14:38:00|7873|7863|7871.5|7861.5|7875.1|7865.1|7871.1|7861.1|24
1607611090000|2020-12-10 14:38:10|7871.8|7861.8|7869.5|7859.5|7872.9|7862.9|7869|7859|16
1607611100000|2020-12-10 14:38:20|7869.8|7859.8|7870.5|7860.5|7870.5|7860.5|7869.4|7859.4|22
1607611110000|2020-12-10 14:38:30|7870.8|7860.8|7871.5|7861.5|7871.8|7861.8|7870.4|7860.4|14
1607611120000|2020-12-10 14:38:40|7871.8|7861.8|7873.1|7863.1|7873.4|7863.4|7871.6|7861.6|9
1607611130000|2020-12-10 14:38:50|7873.6|7863.6|7874.5|7864.5|7875.1|7865.1|7873.6|7863.6|13
1607611140000|2020-12-10 14:39:00|7874.9|7864.9|7874.4|7864.4|7875.1|7865.1|7874.4|7864.4|13
1607611150000|2020-12-10 14:39:10|7874.3|7864.3|7875.1|7865.1|7875.1|7865.1|7873|7863|15
1607611160000|2020-12-10 14:39:20|7875.3|7865.3|7880.9|7870.9|7880.9|7870.9|7875.3|7865.3|21
1607611170000|2020-12-10 14:39:30|7880.6|7870.6|7883.4|7873.4|7883.9|7873.9|7880.6|7870.6|16
1607611180000|2020-12-10 14:39:40|7883.6|7873.6|7882.6|7872.6|7883.6|7873.6|7880.6|7870.6|18
1607611190000|2020-12-10 14:39:50|7882.9|7872.9|7880.5|7870.5|7883.4|7873.4|7880.5|7870.5|11
1607611200000|2020-12-10 14:40:00|7880.6|7870.6|7882.6|7872.6|7883.1|7873.1|7880.6|7870.6|25
1607611210000|2020-12-10 14:40:10|7882.9|7872.9|7881.1|7871.1|7883.4|7873.4|7880.8|7870.8|16
1607611220000|2020-12-10 14:40:20|7880.8|7870.8|7883.6|7873.6|7884.4|7874.4|7880.1|7870.1|23
1607611230000|2020-12-10 14:40:30|7883.9|7873.9|7885|7875|7886.6|7876.6|7883.9|7873.9|22
1607611240000|2020-12-10 14:40:40|7885.4|7875.4|7880.6|7870.6|7885.4|7875.4|7880.6|7870.6|15
1607611250000|2020-12-10 14:40:50|7880.4|7870.4|7874.6|7864.6|7880.6|7870.6|7874.6|7864.6|23
1607611260000|2020-12-10 14:41:00|7874.4|7864.4|7878.1|7868.1|7880.9|7870.9|7872.9|7862.9|24
1607611270000|2020-12-10 14:41:10|7877.9|7867.9|7876.6|7866.6|7878.8|7868.8|7876.5|7866.5|16
1607611280000|2020-12-10 14:41:20|7877.4|7867.4|7874.9|7864.9|7877.4|7867.4|7874.1|7864.1|18
1607611290000|2020-12-10 14:41:30|7874.6|7864.6|7874|7864|7875.6|7865.6|7874|7864|17
1607611300000|2020-12-10 14:41:40|7873.8|7863.8|7873.6|7863.6|7874|7864|7871.9|7861.9|21
1607611310000|2020-12-10 14:41:50|7873.9|7863.9|7875|7865|7875.9|7865.9|7873.9|7863.9|13
1607611320000|2020-12-10 14:42:00|7875.3|7865.3|7874.9|7864.9|7878.4|7868.4|7874.6|7864.6|22
1607611330000|2020-12-10 14:42:10|7875.1|7865.1|7875.6|7865.6|7875.9|7865.9|7874.4|7864.4|15
1607611340000|2020-12-10 14:42:20|7875.9|7865.9|7877.6|7867.6|7877.6|7867.6|7875.9|7865.9|16
1607611350000|2020-12-10 14:42:30|7877.4|7867.4|7880.1|7870.1|7880.1|7870.1|7877.4|7867.4|7
1607611360000|2020-12-10 14:42:40|7879.6|7869.6|7879.9|7869.9|7881.1|7871.1|7879.4|7869.4|14
1607611370000|2020-12-10 14:42:50|7880.1|7870.1|7878.6|7868.6|7880.6|7870.6|7878.6|7868.6|14
1607611380000|2020-12-10 14:43:00|7878.4|7868.4|7881.6|7871.6|7881.9|7871.9|7878.1|7868.1|21
1607611390000|2020-12-10 14:43:10|7881.9|7871.9|7880.1|7870.1|7881.9|7871.9|7880.1|7870.1|12
1607611400000|2020-12-10 14:43:20|7880.4|7870.4|7882.6|7872.6|7883.6|7873.6|7880.4|7870.4|18
1607611410000|2020-12-10 14:43:30|7881.9|7871.9|7881.1|7871.1|7882.1|7872.1|7880.9|7870.9|16
1607611420000|2020-12-10 14:43:40|7881.4|7871.4|7882.4|7872.4|7883.1|7873.1|7880.4|7870.4|19
1607611430000|2020-12-10 14:43:50|7882.6|7872.6|7881.4|7871.4|7882.6|7872.6|7881.4|7871.4|11
1607611440000|2020-12-10 14:44:00|7881.6|7871.6|7881.9|7871.9|7882.9|7872.9|7880.9|7870.9|17
1607611450000|2020-12-10 14:44:10|7882.1|7872.1|7882.6|7872.6|7882.9|7872.9|7881.6|7871.6|13
1607611460000|2020-12-10 14:44:20|7882.4|7872.4|7880.6|7870.6|7883.1|7873.1|7880.4|7870.4|16
1607611470000|2020-12-10 14:44:30|7880.4|7870.4|7881.6|7871.6|7881.6|7871.6|7880.4|7870.4|10
1607611480000|2020-12-10 14:44:40|7881.9|7871.9|7883.6|7873.6|7884.9|7874.9|7881.9|7871.9|20
1607611490000|2020-12-10 14:44:50|7883.4|7873.4|7883.1|7873.1|7883.6|7873.6|7881.9|7871.9|19
1607611500000|2020-12-10 14:45:00|7883.4|7873.4|7885.9|7875.9|7887.4|7877.4|7883.4|7873.4|27
1607611510000|2020-12-10 14:45:10|7886.1|7876.1|7886.6|7876.6|7887.1|7877.1|7884.1|7874.1|25
1607611520000|2020-12-10 14:45:20|7886.4|7876.4|7887.6|7877.6|7887.6|7877.6|7886.4|7876.4|15
1607611530000|2020-12-10 14:45:30|7887.9|7877.9|7889.4|7879.4|7890.4|7880.4|7887.9|7877.9|22
1607611540000|2020-12-10 14:45:40|7889.1|7879.1|7886.1|7876.1|7890.1|7880.1|7886.1|7876.1|26
1607611550000|2020-12-10 14:45:50|7886.4|7876.4|7882.1|7872.1|7886.6|7876.6|7882.1|7872.1|18
1607611560000|2020-12-10 14:46:00|7881.9|7871.9|7880.6|7870.6|7882.6|7872.6|7880.6|7870.6|13
1607611570000|2020-12-10 14:46:10|7880.4|7870.4|7879.9|7869.9|7881.4|7871.4|7879.9|7869.9|16
1607611580000|2020-12-10 14:46:20|7878.4|7868.4|7881.1|7871.1|7881.1|7871.1|7875.1|7865.1|19
1607611590000|2020-12-10 14:46:30|7880.4|7870.4|7879.4|7869.4|7881.1|7871.1|7878.9|7868.9|16
1607611600000|2020-12-10 14:46:40|7879.6|7869.6|7880.9|7870.9|7881.1|7871.1|7878.4|7868.4|18
1607611610000|2020-12-10 14:46:50|7881.1|7871.1|7882.6|7872.6|7882.9|7872.9|7881.1|7871.1|13
1607611620000|2020-12-10 14:47:00|7882.9|7872.9|7885.1|7875.1|7885.6|7875.6|7882.9|7872.9|15
1607611630000|2020-12-10 14:47:10|7885.9|7875.9|7884.1|7874.1|7886.4|7876.4|7883.6|7873.6|15
1607611640000|2020-12-10 14:47:20|7884.4|7874.4|7886.4|7876.4|7886.4|7876.4|7884.1|7874.1|15
1607611650000|2020-12-10 14:47:30|7886.1|7876.1|7885.6|7875.6|7886.4|7876.4|7885.6|7875.6|8
1607611660000|2020-12-10 14:47:40|7885.9|7875.9|7884.1|7874.1|7886.6|7876.6|7884.1|7874.1|14
1607611670000|2020-12-10 14:47:50|7883.4|7873.4|7883.4|7873.4|7884.1|7874.1|7882.6|7872.6|17
1607611680000|2020-12-10 14:48:00|7883.6|7873.6|7884.6|7874.6|7885.1|7875.1|7883.4|7873.4|22
1607611690000|2020-12-10 14:48:10|7884.4|7874.4|7884.6|7874.6|7885.1|7875.1|7884.4|7874.4|8
1607611700000|2020-12-10 14:48:20|7884.4|7874.4|7885.6|7875.6|7885.6|7875.6|7883.9|7873.9|7
1607611710000|2020-12-10 14:48:30|7885.4|7875.4|7885.4|7875.4|7886.1|7876.1|7884.4|7874.4|14
1607611720000|2020-12-10 14:48:40|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1607611730000|2020-12-10 14:48:50|7885.9|7875.9|7888.4|7878.4|7888.6|7878.6|7885.9|7875.9|10
1607611740000|2020-12-10 14:49:00|7888.6|7878.6|7888.9|7878.9|7890.4|7880.4|7888.1|7878.1|22
1607611750000|2020-12-10 14:49:10|7888.4|7878.4|7886.4|7876.4|7889.6|7879.6|7886.4|7876.4|14
1607611760000|2020-12-10 14:49:20|7886.6|7876.6|7888.9|7878.9|7888.9|7878.9|7886.6|7876.6|20
1607611770000|2020-12-10 14:49:30|7889.1|7879.1|7889.4|7879.4|7889.9|7879.9|7888.4|7878.4|17
1607611780000|2020-12-10 14:49:40|7889.1|7879.1|7888.1|7878.1|7889.1|7879.1|7886.9|7876.9|14
1607611790000|2020-12-10 14:49:50|7887.9|7877.9|7888.4|7878.4|7888.4|7878.4|7887.4|7877.4|8
1607611800000|2020-12-10 14:50:00|7888.6|7878.6|7891.1|7881.1|7891.9|7881.9|7887.9|7877.9|23
1607611810000|2020-12-10 14:50:10|7890.9|7880.9|7890.9|7880.9|7891.6|7881.6|7890.6|7880.6|13
1607611820000|2020-12-10 14:50:20|7891.1|7881.1|7890.6|7880.6|7892.4|7882.4|7890.1|7880.1|19
1607611830000|2020-12-10 14:50:30|7891.1|7881.1|7889.1|7879.1|7891.6|7881.6|7888.4|7878.4|15
1607611840000|2020-12-10 14:50:40|7888.9|7878.9|7885.9|7875.9|7889.1|7879.1|7885.9|7875.9|13
1607611850000|2020-12-10 14:50:50|7885.6|7875.6|7882.1|7872.1|7885.6|7875.6|7881.6|7871.6|20
1607611860000|2020-12-10 14:51:00|7882.4|7872.4|7883.9|7873.9|7883.9|7873.9|7880.1|7870.1|17
1607611870000|2020-12-10 14:51:10|7883.6|7873.6|7884.4|7874.4|7884.4|7874.4|7882.9|7872.9|8
1607611880000|2020-12-10 14:51:20|7884.9|7874.9|7882.6|7872.6|7884.9|7874.9|7882.6|7872.6|12
1607611890000|2020-12-10 14:51:30|7882.9|7872.9|7883.1|7873.1|7883.1|7873.1|7882.1|7872.1|8
1607611900000|2020-12-10 14:51:40|7882.9|7872.9|7883.4|7873.4|7883.4|7873.4|7882.6|7872.6|7
1607611910000|2020-12-10 14:51:50|7884.1|7874.1|7880.6|7870.6|7884.1|7874.1|7880.6|7870.6|8
1607611920000|2020-12-10 14:52:00|7880.4|7870.4|7877.6|7867.6|7880.4|7870.4|7877.6|7867.6|13
1607611930000|2020-12-10 14:52:10|7877.9|7867.9|7873.1|7863.1|7877.9|7867.9|7872.9|7862.9|16
1607611940000|2020-12-10 14:52:20|7873.4|7863.4|7869.9|7859.9|7873.6|7863.6|7869.9|7859.9|16
1607611950000|2020-12-10 14:52:30|7869.6|7859.6|7870.1|7860.1|7872.1|7862.1|7869.4|7859.4|16
1607611960000|2020-12-10 14:52:40|7870.4|7860.4|7873.1|7863.1|7873.6|7863.6|7870.4|7860.4|18
1607611970000|2020-12-10 14:52:50|7873.4|7863.4|7873.4|7863.4|7873.6|7863.6|7870.9|7860.9|16
1607611980000|2020-12-10 14:53:00|7873.6|7863.6|7873.4|7863.4|7874.9|7864.9|7872.4|7862.4|14
1607611990000|2020-12-10 14:53:10|7873.6|7863.6|7874.1|7864.1|7874.9|7864.9|7873.4|7863.4|15
1607612000000|2020-12-10 14:53:20|7873.4|7863.4|7872.4|7862.4|7874.4|7864.4|7872.4|7862.4|17
1607612010000|2020-12-10 14:53:30|7872.1|7862.1|7871.1|7861.1|7872.1|7862.1|7869.1|7859.1|18
1607612020000|2020-12-10 14:53:40|7870.9|7860.9|7871.6|7861.6|7872.9|7862.9|7870.6|7860.6|16
1607612030000|2020-12-10 14:53:50|7871.9|7861.9|7873.9|7863.9|7873.9|7863.9|7871.9|7861.9|16
1607612040000|2020-12-10 14:54:00|7874.1|7864.1|7875.4|7865.4|7875.4|7865.4|7874.1|7864.1|23
1607612050000|2020-12-10 14:54:10|7875.6|7865.6|7877.9|7867.9|7878.6|7868.6|7875.6|7865.6|25
1607612060000|2020-12-10 14:54:20|7878.4|7868.4|7875.6|7865.6|7879.1|7869.1|7875.4|7865.4|27
1607612070000|2020-12-10 14:54:30|7874.9|7864.9|7875.4|7865.4|7875.9|7865.9|7874.6|7864.6|9
1607612080000|2020-12-10 14:54:40|7875.6|7865.6|7873.9|7863.9|7875.9|7865.9|7871.4|7861.4|16
1607612090000|2020-12-10 14:54:50|7874.4|7864.4|7870.6|7860.6|7874.9|7864.9|7870.6|7860.6|13
1607612100000|2020-12-10 14:55:00|7870.9|7860.9|7876.4|7866.4|7876.6|7866.6|7870.9|7860.9|16
1607612110000|2020-12-10 14:55:10|7876.6|7866.6|7879.9|7869.9|7879.9|7869.9|7876.6|7866.6|13
1607612120000|2020-12-10 14:55:20|7880.1|7870.1|7881.4|7871.4|7881.4|7871.4|7880.1|7870.1|8
1607612130000|2020-12-10 14:55:30|7881.6|7871.6|7879.9|7869.9|7882.1|7872.1|7879.6|7869.6|18
1607612140000|2020-12-10 14:55:40|7880.1|7870.1|7879.1|7869.1|7880.1|7870.1|7878.4|7868.4|12
1607612150000|2020-12-10 14:55:50|7879.4|7869.4|7880.6|7870.6|7881.4|7871.4|7879.4|7869.4|18
1607612160000|2020-12-10 14:56:00|7881.4|7871.4|7882.9|7872.9|7883.4|7873.4|7880.9|7870.9|22
1607612170000|2020-12-10 14:56:10|7883.1|7873.1|7880.9|7870.9|7883.1|7873.1|7880.9|7870.9|14
1607612180000|2020-12-10 14:56:20|7880.6|7870.6|7878.9|7868.9|7880.6|7870.6|7878.9|7868.9|5
1607612190000|2020-12-10 14:56:30|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7878.6|7868.6|4
1607612200000|2020-12-10 14:56:40|7878.9|7868.9|7880.1|7870.1|7881.1|7871.1|7878.6|7868.6|10
1607612210000|2020-12-10 14:56:50|7880.4|7870.4|7880.6|7870.6|7881.6|7871.6|7879.9|7869.9|14
1607612220000|2020-12-10 14:57:00|7880.9|7870.9|7882.9|7872.9|7882.9|7872.9|7880.4|7870.4|11
1607612230000|2020-12-10 14:57:10|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|1
1607612240000|2020-12-10 14:57:20|7882.4|7872.4|7880.1|7870.1|7882.4|7872.4|7878.9|7868.9|11
1607612250000|2020-12-10 14:57:30|7879.9|7869.9|7879.6|7869.6|7880.1|7870.1|7879.6|7869.6|6
1607612260000|2020-12-10 14:57:40|7879.9|7869.9|7879.6|7869.6|7880.1|7870.1|7879.6|7869.6|7
1607612270000|2020-12-10 14:57:50|7879.9|7869.9|7880.9|7870.9|7881.1|7871.1|7879.9|7869.9|15
1607612280000|2020-12-10 14:58:00|7881.1|7871.1|7880.1|7870.1|7882.1|7872.1|7879.6|7869.6|17
1607612290000|2020-12-10 14:58:10|7879.6|7869.6|7883.1|7873.1|7884.1|7874.1|7879.6|7869.6|23
1607612300000|2020-12-10 14:58:20|7882.9|7872.9|7878.4|7868.4|7882.9|7872.9|7878.4|7868.4|18
1607612310000|2020-12-10 14:58:30|7877.9|7867.9|7876.1|7866.1|7878.1|7868.1|7875.9|7865.9|21
1607612320000|2020-12-10 14:58:40|7875.9|7865.9|7876.1|7866.1|7876.4|7866.4|7875.4|7865.4|13
1607612330000|2020-12-10 14:58:50|7875.9|7865.9|7881.4|7871.4|7882.6|7872.6|7875.9|7865.9|11
1607612340000|2020-12-10 14:59:00|7881.6|7871.6|7879.9|7869.9|7881.6|7871.6|7879.6|7869.6|10
1607612350000|2020-12-10 14:59:10|7879.6|7869.6|7880.6|7870.6|7880.9|7870.9|7878.6|7868.6|14
1607612360000|2020-12-10 14:59:20|7880.9|7870.9|7881.6|7871.6|7883.1|7873.1|7880.9|7870.9|16
1607612370000|2020-12-10 14:59:30|7882.1|7872.1|7881.9|7871.9|7883.9|7873.9|7881.9|7871.9|14
1607612380000|2020-12-10 14:59:40|7881.6|7871.6|7881.6|7871.6|7882.4|7872.4|7881.6|7871.6|8
1607612390000|2020-12-10 14:59:50|7881.9|7871.9|7882.6|7872.6|7882.6|7872.6|7881.4|7871.4|12
1607612400000|2020-12-10 15:00:00|7883.1|7873.1|7888.1|7878.1|7888.6|7878.6|7882.9|7872.9|22
1607612410000|2020-12-10 15:00:10|7888.4|7878.4|7885.9|7875.9|7889.6|7879.6|7885.4|7875.4|19
1607612420000|2020-12-10 15:00:20|7886.4|7876.4|7885.1|7875.1|7886.6|7876.6|7885.1|7875.1|20
1607612430000|2020-12-10 15:00:30|7885.4|7875.4|7885.1|7875.1|7885.9|7875.9|7883.9|7873.9|17
1607612440000|2020-12-10 15:00:40|7885.4|7875.4|7885.4|7875.4|7886.4|7876.4|7884.6|7874.6|15
1607612450000|2020-12-10 15:00:50|7885.9|7875.9|7884.6|7874.6|7885.9|7875.9|7884.6|7874.6|17
1607612460000|2020-12-10 15:01:00|7884.4|7874.4|7884.1|7874.1|7884.4|7874.4|7883.6|7873.6|5
1607612470000|2020-12-10 15:01:10|7886.4|7876.4|7890.6|7880.6|7890.6|7880.6|7886.4|7876.4|18
1607612480000|2020-12-10 15:01:20|7890.4|7880.4|7887.9|7877.9|7890.4|7880.4|7887.4|7877.4|16
1607612490000|2020-12-10 15:01:30|7887.4|7877.4|7888.6|7878.6|7889.4|7879.4|7887.4|7877.4|23
1607612500000|2020-12-10 15:01:40|7888.9|7878.9|7889.9|7879.9|7890.6|7880.6|7888.4|7878.4|18
1607612510000|2020-12-10 15:01:50|7890.1|7880.1|7890.6|7880.6|7892.4|7882.4|7890.1|7880.1|19
1607612520000|2020-12-10 15:02:00|7890.4|7880.4|7891.9|7881.9|7893.9|7883.9|7890.1|7880.1|18
1607612530000|2020-12-10 15:02:10|7893.9|7883.9|7896.6|7886.6|7896.6|7886.6|7892.9|7882.9|17
1607612540000|2020-12-10 15:02:20|7896.4|7886.4|7893.9|7883.9|7896.4|7886.4|7893.6|7883.6|18
1607612550000|2020-12-10 15:02:30|7894.9|7884.9|7896.6|7886.6|7897.3|7887.3|7894.1|7884.1|18
1607612560000|2020-12-10 15:02:40|7896.4|7886.4|7895.1|7885.1|7896.6|7886.6|7895.1|7885.1|14
1607612570000|2020-12-10 15:02:50|7895.4|7885.4|7895.9|7885.9|7895.9|7885.9|7894.9|7884.9|9
1607612580000|2020-12-10 15:03:00|7894.9|7884.9|7896.4|7886.4|7897.1|7887.1|7894.9|7884.9|14
1607612590000|2020-12-10 15:03:10|7896.6|7886.6|7894.4|7884.4|7897.1|7887.1|7894.4|7884.4|14
1607612600000|2020-12-10 15:03:20|7894.1|7884.1|7890.6|7880.6|7894.1|7884.1|7890.6|7880.6|16
1607612610000|2020-12-10 15:03:30|7890.4|7880.4|7890.1|7880.1|7890.4|7880.4|7889.1|7879.1|18
1607612620000|2020-12-10 15:03:40|7889.9|7879.9|7890.1|7880.1|7891.6|7881.6|7889.1|7879.1|19
1607612630000|2020-12-10 15:03:50|7889.9|7879.9|7888.4|7878.4|7889.9|7879.9|7888.1|7878.1|12
1607612640000|2020-12-10 15:04:00|7887.6|7877.6|7890.1|7880.1|7891.4|7881.4|7886.9|7876.9|16
1607612650000|2020-12-10 15:04:10|7890.4|7880.4|7890.4|7880.4|7891.9|7881.9|7890.1|7880.1|16
1607612660000|2020-12-10 15:04:20|7890.6|7880.6|7891.6|7881.6|7892.1|7882.1|7890.6|7880.6|11
1607612670000|2020-12-10 15:04:30|7891.4|7881.4|7889.6|7879.6|7891.6|7881.6|7889.6|7879.6|14
1607612680000|2020-12-10 15:04:40|7889.9|7879.9|7891.6|7881.6|7891.9|7881.9|7889.9|7879.9|8
1607612690000|2020-12-10 15:04:50|7891.9|7881.9|7890.4|7880.4|7892.9|7882.9|7890.4|7880.4|10
1607612700000|2020-12-10 15:05:00|7890.6|7880.6|7892.9|7882.9|7892.9|7882.9|7890.6|7880.6|8
1607612710000|2020-12-10 15:05:10|7893.4|7883.4|7892.9|7882.9|7893.4|7883.4|7892.4|7882.4|7
1607612720000|2020-12-10 15:05:20|7893.1|7883.1|7896.9|7886.9|7896.9|7886.9|7893.1|7883.1|7
1607612730000|2020-12-10 15:05:30|7897.1|7887.1|7898.9|7888.9|7898.9|7888.9|7897.1|7887.1|6
1607612740000|2020-12-10 15:05:40|7899.1|7889.1|7899.9|7889.9|7900.4|7890.4|7898.6|7888.6|11
1607612750000|2020-12-10 15:05:50|7899.6|7889.6|7900.1|7890.1|7901.1|7891.1|7899.1|7889.1|11
1607612760000|2020-12-10 15:06:00|7899.9|7889.9|7900.9|7890.9|7901.9|7891.9|7898.9|7888.9|17
1607612770000|2020-12-10 15:06:10|7900.6|7890.6|7900.6|7890.6|7900.6|7890.6|7897.9|7887.9|19
1607612780000|2020-12-10 15:06:20|7900.4|7890.4|7899.6|7889.6|7900.6|7890.6|7899.4|7889.4|10
1607612790000|2020-12-10 15:06:30|7899.9|7889.9|7903.4|7893.4|7904.4|7894.4|7899.9|7889.9|19
1607612800000|2020-12-10 15:06:40|7903.1|7893.1|7900.1|7890.1|7903.6|7893.6|7900.1|7890.1|17
1607612810000|2020-12-10 15:06:50|7900.4|7890.4|7900.1|7890.1|7900.4|7890.4|7898.4|7888.4|13
1607612820000|2020-12-10 15:07:00|7900.4|7890.4|7898.6|7888.6|7901.6|7891.6|7897.4|7887.4|24
1607612830000|2020-12-10 15:07:10|7898.4|7888.4|7896.9|7886.9|7898.4|7888.4|7895.1|7885.1|19
1607612840000|2020-12-10 15:07:20|7896.6|7886.6|7892.4|7882.4|7896.6|7886.6|7892.4|7882.4|12
1607612850000|2020-12-10 15:07:30|7892.6|7882.6|7892.4|7882.4|7893.1|7883.1|7892.4|7882.4|12
1607612860000|2020-12-10 15:07:40|7892.1|7882.1|7889.6|7879.6|7892.1|7882.1|7886.9|7876.9|25
1607612870000|2020-12-10 15:07:50|7889.4|7879.4|7889.6|7879.6|7891.4|7881.4|7889.4|7879.4|19
1607612880000|2020-12-10 15:08:00|7888.9|7878.9|7888.4|7878.4|7888.9|7878.9|7886.1|7876.1|19
1607612890000|2020-12-10 15:08:10|7888.6|7878.6|7888.4|7878.4|7889.1|7879.1|7887.9|7877.9|23
1607612900000|2020-12-10 15:08:20|7888.6|7878.6|7889.1|7879.1|7890.1|7880.1|7888.6|7878.6|11
1607612910000|2020-12-10 15:08:30|7888.9|7878.9|7890.4|7880.4|7890.4|7880.4|7888.4|7878.4|14
1607612920000|2020-12-10 15:08:40|7890.1|7880.1|7891.6|7881.6|7891.6|7881.6|7889.9|7879.9|11
1607612930000|2020-12-10 15:08:50|7891.4|7881.4|7893.6|7883.6|7894.1|7884.1|7891.4|7881.4|17
1607612940000|2020-12-10 15:09:00|7893.9|7883.9|7893.1|7883.1|7893.9|7883.9|7893.1|7883.1|4
1607612950000|2020-12-10 15:09:10|7893.4|7883.4|7892.1|7882.1|7893.4|7883.4|7892.1|7882.1|6
1607612960000|2020-12-10 15:09:20|7891.9|7881.9|7890.4|7880.4|7891.9|7881.9|7890.4|7880.4|10
1607612970000|2020-12-10 15:09:30|7890.1|7880.1|7890.6|7880.6|7891.4|7881.4|7889.1|7879.1|18
1607612980000|2020-12-10 15:09:40|7890.9|7880.9|7890.9|7880.9|7891.6|7881.6|7890.9|7880.9|10
1607612990000|2020-12-10 15:09:50|7890.6|7880.6|7890.4|7880.4|7890.6|7880.6|7889.6|7879.6|4
1607613000000|2020-12-10 15:10:00|7890.6|7880.6|7888.6|7878.6|7891.6|7881.6|7888.6|7878.6|14
1607613010000|2020-12-10 15:10:10|7888.9|7878.9|7890.1|7880.1|7891.1|7881.1|7888.9|7878.9|11
1607613020000|2020-12-10 15:10:20|7889.9|7879.9|7887.4|7877.4|7889.9|7879.9|7887.4|7877.4|11
1607613030000|2020-12-10 15:10:30|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7885.6|7875.6|10
1607613040000|2020-12-10 15:10:40|7886.9|7876.9|7886.4|7876.4|7886.9|7876.9|7885.9|7875.9|6
1607613050000|2020-12-10 15:10:50|7886.6|7876.6|7884.9|7874.9|7888.1|7878.1|7884.9|7874.9|13
1607613060000|2020-12-10 15:11:00|7885.4|7875.4|7884.6|7874.6|7885.6|7875.6|7884.6|7874.6|10
1607613070000|2020-12-10 15:11:10|7884.4|7874.4|7881.9|7871.9|7884.4|7874.4|7881.1|7871.1|7
1607613080000|2020-12-10 15:11:20|7881.6|7871.6|7882.4|7872.4|7882.9|7872.9|7881.6|7871.6|12
1607613090000|2020-12-10 15:11:30|7881.9|7871.9|7882.6|7872.6|7882.6|7872.6|7881.9|7871.9|9
1607613100000|2020-12-10 15:11:40|7882.1|7872.1|7882.6|7872.6|7882.6|7872.6|7881.6|7871.6|9
1607613110000|2020-12-10 15:11:50|7882.4|7872.4|7879.6|7869.6|7882.4|7872.4|7879.6|7869.6|9
1607613120000|2020-12-10 15:12:00|7879.9|7869.9|7879.1|7869.1|7879.9|7869.9|7879.1|7869.1|5
1607613130000|2020-12-10 15:12:10|7878.9|7868.9|7879.1|7869.1|7879.4|7869.4|7877.4|7867.4|12
1607613140000|2020-12-10 15:12:20|7879.4|7869.4|7879.6|7869.6|7880.1|7870.1|7879.4|7869.4|12
1607613150000|2020-12-10 15:12:30|7879.9|7869.9|7880.9|7870.9|7881.4|7871.4|7879.9|7869.9|11
1607613160000|2020-12-10 15:12:40|7881.1|7871.1|7880.1|7870.1|7881.1|7871.1|7879.4|7869.4|12
1607613170000|2020-12-10 15:12:50|7879.9|7869.9|7880.9|7870.9|7880.9|7870.9|7879.6|7869.6|8
1607613180000|2020-12-10 15:13:00|7880.6|7870.6|7881.6|7871.6|7881.6|7871.6|7880.6|7870.6|4
1607613190000|2020-12-10 15:13:10|7881.1|7871.1|7882.4|7872.4|7882.4|7872.4|7880.9|7870.9|11
1607613200000|2020-12-10 15:13:20|7882.1|7872.1|7882.1|7872.1|7883.1|7873.1|7881.9|7871.9|9
1607613210000|2020-12-10 15:13:30|7882.4|7872.4|7884.4|7874.4|7884.6|7874.6|7882.4|7872.4|8
1607613220000|2020-12-10 15:13:40|7884.6|7874.6|7884.4|7874.4|7885.9|7875.9|7883.9|7873.9|14
1607613230000|2020-12-10 15:13:50|7884.1|7874.1|7883.6|7873.6|7884.4|7874.4|7883.4|7873.4|7
1607613240000|2020-12-10 15:14:00|7883.9|7873.9|7883.9|7873.9|7884.6|7874.6|7883.9|7873.9|7
1607613250000|2020-12-10 15:14:10|7884.1|7874.1|7884.4|7874.4|7884.4|7874.4|7883.4|7873.4|9
1607613260000|2020-12-10 15:14:20|7884.6|7874.6|7884.9|7874.9|7884.9|7874.9|7884.1|7874.1|6
1607613270000|2020-12-10 15:14:30|7885.1|7875.1|7885.6|7875.6|7885.6|7875.6|7885.1|7875.1|2
1607613280000|2020-12-10 15:14:40|7885.9|7875.9|7886.1|7876.1|7886.1|7876.1|7885.6|7875.6|6
1607613290000|2020-12-10 15:14:50|7885.9|7875.9|7884.4|7874.4|7885.9|7875.9|7883.9|7873.9|12
1607613300000|2020-12-10 15:15:00|7884.9|7874.9|7882.6|7872.6|7884.9|7874.9|7882.6|7872.6|8
1607613310000|2020-12-10 15:15:10|7882.4|7872.4|7881.6|7871.6|7882.4|7872.4|7880.9|7870.9|9
1607613320000|2020-12-10 15:15:20|7881.4|7871.4|7879.4|7869.4|7881.4|7871.4|7878.4|7868.4|10
1607613330000|2020-12-10 15:15:30|7879.1|7869.1|7877.4|7867.4|7879.1|7869.1|7877.4|7867.4|10
1607613340000|2020-12-10 15:15:40|7876.9|7866.9|7876.1|7866.1|7877.6|7867.6|7875.9|7865.9|10
1607613350000|2020-12-10 15:15:50|7876.6|7866.6|7878.1|7868.1|7878.1|7868.1|7876.6|7866.6|4
1607613360000|2020-12-10 15:16:00|7877.9|7867.9|7877.9|7867.9|7878.4|7868.4|7877.4|7867.4|6
1607613370000|2020-12-10 15:16:10|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.6|7867.6|3
1607613380000|2020-12-10 15:16:20|7877.9|7867.9|7877.1|7867.1|7877.9|7867.9|7877.1|7867.1|6
1607613390000|2020-12-10 15:16:30|7876.9|7866.9|7875.4|7865.4|7876.9|7866.9|7875.4|7865.4|7
1607613400000|2020-12-10 15:16:40|7875.6|7865.6|7877.4|7867.4|7877.4|7867.4|7875.6|7865.6|5
1607613410000|2020-12-10 15:16:50|7877.1|7867.1|7876.1|7866.1|7877.1|7867.1|7876.1|7866.1|5
1607613420000|2020-12-10 15:17:00|7876.6|7866.6|7879.4|7869.4|7879.6|7869.6|7876.6|7866.6|10
1607613430000|2020-12-10 15:17:10|7879.1|7869.1|7878.1|7868.1|7879.1|7869.1|7878.1|7868.1|3
1607613440000|2020-12-10 15:17:20|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|4
1607613450000|2020-12-10 15:17:30|7878.9|7868.9|7879.9|7869.9|7880.4|7870.4|7878.4|7868.4|9
1607613460000|2020-12-10 15:17:40|7879.6|7869.6|7879.4|7869.4|7879.9|7869.9|7879.4|7869.4|9
1607613470000|2020-12-10 15:17:50|7879.6|7869.6|7879.9|7869.9|7879.9|7869.9|7879.4|7869.4|4
1607613480000|2020-12-10 15:18:00|7880.4|7870.4|7880.9|7870.9|7881.4|7871.4|7880.4|7870.4|9
1607613490000|2020-12-10 15:18:10|7881.1|7871.1|7881.6|7871.6|7881.6|7871.6|7880.9|7870.9|8
1607613500000|2020-12-10 15:18:20|7881.9|7871.9|7882.1|7872.1|7882.1|7872.1|7881.4|7871.4|8
1607613510000|2020-12-10 15:18:30|7882.4|7872.4|7883.9|7873.9|7884.1|7874.1|7882.4|7872.4|5
1607613530000|2020-12-10 15:18:50|7882.9|7872.9|7882.6|7872.6|7882.9|7872.9|7881.6|7871.6|14
1607613540000|2020-12-10 15:19:00|7882.4|7872.4|7883.9|7873.9|7883.9|7873.9|7882.4|7872.4|5
1607613550000|2020-12-10 15:19:10|7883.4|7873.4|7884.1|7874.1|7884.1|7874.1|7882.9|7872.9|7
1607613560000|2020-12-10 15:19:20|7883.6|7873.6|7882.9|7872.9|7884.1|7874.1|7882.9|7872.9|6
1607613570000|2020-12-10 15:19:30|7882.6|7872.6|7882.1|7872.1|7882.6|7872.6|7882.1|7872.1|2
1607613580000|2020-12-10 15:19:40|7882.4|7872.4|7882.4|7872.4|7882.9|7872.9|7881.6|7871.6|8
1607613590000|2020-12-10 15:19:50|7882.1|7872.1|7882.6|7872.6|7882.6|7872.6|7881.4|7871.4|9
1607613600000|2020-12-10 15:20:00|7882.4|7872.4|7879.6|7869.6|7882.4|7872.4|7879.6|7869.6|8
1607613610000|2020-12-10 15:20:10|7879.4|7869.4|7878.9|7868.9|7879.4|7869.4|7878.9|7868.9|3
1607613620000|2020-12-10 15:20:20|7878.4|7868.4|7876.4|7866.4|7878.4|7868.4|7876.1|7866.1|6
1607613630000|2020-12-10 15:20:30|7876.1|7866.1|7875.9|7865.9|7876.1|7866.1|7875.9|7865.9|2
1607613640000|2020-12-10 15:20:40|7875.6|7865.6|7875.6|7865.6|7876.1|7866.1|7875.6|7865.6|5
1607613660000|2020-12-10 15:21:00|7875.4|7865.4|7876.4|7866.4|7876.4|7866.4|7875.4|7865.4|4
1607613670000|2020-12-10 15:21:10|7876.6|7866.6|7877.4|7867.4|7877.4|7867.4|7876.6|7866.6|2
1607613680000|2020-12-10 15:21:20|7877.1|7867.1|7877.4|7867.4|7877.4|7867.4|7876.9|7866.9|4
1607613690000|2020-12-10 15:21:30|7877.6|7867.6|7878.1|7868.1|7878.6|7868.6|7876.9|7866.9|14
1607613700000|2020-12-10 15:21:40|7878.4|7868.4|7879.9|7869.9|7879.9|7869.9|7878.4|7868.4|5
1607613710000|2020-12-10 15:21:50|7879.6|7869.6|7876.9|7866.9|7879.6|7869.6|7876.9|7866.9|12
1607613720000|2020-12-10 15:22:00|7877.1|7867.1|7878.4|7868.4|7878.4|7868.4|7876.9|7866.9|6
1607613730000|2020-12-10 15:22:10|7878.1|7868.1|7876.1|7866.1|7878.1|7868.1|7876.1|7866.1|9
1607613740000|2020-12-10 15:22:20|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|7875.4|7865.4|3
1607613750000|2020-12-10 15:22:30|7876.1|7866.1|7877.6|7867.6|7877.6|7867.6|7875.9|7865.9|11
1607613760000|2020-12-10 15:22:40|7877.4|7867.4|7878.6|7868.6|7878.6|7868.6|7877.4|7867.4|5
1607613770000|2020-12-10 15:22:50|7878.9|7868.9|7879.1|7869.1|7879.9|7869.9|7878.9|7868.9|6
1607613780000|2020-12-10 15:23:00|7878.9|7868.9|7877.6|7867.6|7878.9|7868.9|7877.6|7867.6|8
1607613790000|2020-12-10 15:23:10|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7876.9|7866.9|4
1607613800000|2020-12-10 15:23:20|7877.1|7867.1|7876.4|7866.4|7877.1|7867.1|7876.4|7866.4|3
1607613810000|2020-12-10 15:23:30|7876.9|7866.9|7875.4|7865.4|7876.9|7866.9|7875.1|7865.1|11
1607613820000|2020-12-10 15:23:40|7875.1|7865.1|7875.9|7865.9|7876.4|7866.4|7875.1|7865.1|9
1607613830000|2020-12-10 15:23:50|7875.6|7865.6|7875.9|7865.9|7875.9|7865.9|7875.4|7865.4|6
1607613840000|2020-12-10 15:24:00|7875.4|7865.4|7876.6|7866.6|7876.6|7866.6|7875.4|7865.4|6
1607613850000|2020-12-10 15:24:10|7876.9|7866.9|7876.6|7866.6|7877.4|7867.4|7875.9|7865.9|6
1607613860000|2020-12-10 15:24:20|7876.1|7866.1|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|4
1607613870000|2020-12-10 15:24:30|7876.4|7866.4|7875.9|7865.9|7876.6|7866.6|7875.9|7865.9|4
1607613890000|2020-12-10 15:24:50|7875.4|7865.4|7874.1|7864.1|7875.4|7865.4|7874.1|7864.1|3
1607613900000|2020-12-10 15:25:00|7873.9|7863.9|7873.4|7863.4|7874.1|7864.1|7872.6|7862.6|8
1607613910000|2020-12-10 15:25:10|7873.1|7863.1|7873.1|7863.1|7873.4|7863.4|7872.4|7862.4|9
1607613920000|2020-12-10 15:25:20|7872.4|7862.4|7874.6|7864.6|7874.6|7864.6|7872.4|7862.4|10
1607613930000|2020-12-10 15:25:30|7874.4|7864.4|7874.9|7864.9|7875.1|7865.1|7874.4|7864.4|9
1607613940000|2020-12-10 15:25:40|7874.6|7864.6|7876.1|7866.1|7876.1|7866.1|7874.6|7864.6|5
1607613950000|2020-12-10 15:25:50|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|4
1607613960000|2020-12-10 15:26:00|7876.4|7866.4|7874.9|7864.9|7876.4|7866.4|7874.4|7864.4|12
1607613970000|2020-12-10 15:26:10|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.1|7864.1|13
1607613980000|2020-12-10 15:26:20|7874.4|7864.4|7874.1|7864.1|7874.9|7864.9|7874.1|7864.1|4
1607613990000|2020-12-10 15:26:30|7873.9|7863.9|7873.1|7863.1|7873.9|7863.9|7873.1|7863.1|3
1607614000000|2020-12-10 15:26:40|7873.4|7863.4|7872.9|7862.9|7873.4|7863.4|7872.9|7862.9|4
1607614020000|2020-12-10 15:27:00|7872.4|7862.4|7872.1|7862.1|7872.6|7862.6|7871.9|7861.9|6
1607614030000|2020-12-10 15:27:10|7871.9|7861.9|7871.1|7861.1|7871.9|7861.9|7871.1|7861.1|3
1607614040000|2020-12-10 15:27:20|7871.4|7861.4|7873.4|7863.4|7873.4|7863.4|7871.4|7861.4|6
1607614050000|2020-12-10 15:27:30|7873.6|7863.6|7875.6|7865.6|7875.6|7865.6|7873.6|7863.6|5
1607614060000|2020-12-10 15:27:40|7875.4|7865.4|7874.1|7864.1|7875.4|7865.4|7873.1|7863.1|9
1607614070000|2020-12-10 15:27:50|7874.6|7864.6|7875.1|7865.1|7875.1|7865.1|7874.6|7864.6|3
1607614080000|2020-12-10 15:28:00|7874.9|7864.9|7875.1|7865.1|7875.6|7865.6|7874.9|7864.9|6
1607614090000|2020-12-10 15:28:10|7875.4|7865.4|7875.9|7865.9|7875.9|7865.9|7875.4|7865.4|3
1607614100000|2020-12-10 15:28:20|7875.6|7865.6|7874.9|7864.9|7875.6|7865.6|7874.9|7864.9|4
1607614110000|2020-12-10 15:28:30|7875.1|7865.1|7875.6|7865.6|7875.9|7865.9|7875.1|7865.1|4
1607614120000|2020-12-10 15:28:40|7875.9|7865.9|7876.1|7866.1|7876.1|7866.1|7874.6|7864.6|6
1607614130000|2020-12-10 15:28:50|7875.9|7865.9|7875.9|7865.9|7876.6|7866.6|7875.9|7865.9|7
1607614140000|2020-12-10 15:29:00|7876.1|7866.1|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|6
1607614150000|2020-12-10 15:29:10|7876.9|7866.9|7876.6|7866.6|7877.1|7867.1|7876.6|7866.6|6
1607614160000|2020-12-10 15:29:20|7876.4|7866.4|7876.6|7866.6|7876.9|7866.9|7876.4|7866.4|4
1607614170000|2020-12-10 15:29:30|7876.9|7866.9|7877.1|7867.1|7877.1|7867.1|7876.9|7866.9|2
1607614180000|2020-12-10 15:29:40|7876.9|7866.9|7877.1|7867.1|7877.1|7867.1|7876.9|7866.9|2
1607614200000|2020-12-10 15:30:00|7876.9|7866.9|7876.4|7866.4|7876.9|7866.9|7875.9|7865.9|11
1607614210000|2020-12-10 15:30:10|7876.6|7866.6|7878.6|7868.6|7878.6|7868.6|7876.6|7866.6|7
1607614220000|2020-12-10 15:30:20|7878.4|7868.4|7877.9|7867.9|7878.4|7868.4|7877.6|7867.6|4
1607614230000|2020-12-10 15:30:30|7878.1|7868.1|7877.9|7867.9|7878.1|7868.1|7877.9|7867.9|4
1607614240000|2020-12-10 15:30:40|7878.4|7868.4|7878.6|7868.6|7878.9|7868.9|7878.4|7868.4|4
1607614250000|2020-12-10 15:30:50|7878.9|7868.9|7880.4|7870.4|7880.6|7870.6|7878.9|7868.9|8
1607614260000|2020-12-10 15:31:00|7880.6|7870.6|7882.1|7872.1|7882.1|7872.1|7880.4|7870.4|8
1607614270000|2020-12-10 15:31:10|7882.4|7872.4|7881.6|7871.6|7883.1|7873.1|7881.6|7871.6|8
1607614280000|2020-12-10 15:31:20|7881.9|7871.9|7882.6|7872.6|7882.6|7872.6|7881.9|7871.9|6
1607614290000|2020-12-10 15:31:30|7881.9|7871.9|7882.1|7872.1|7882.9|7872.9|7881.6|7871.6|5
1607614300000|2020-12-10 15:31:40|7882.4|7872.4|7881.6|7871.6|7882.4|7872.4|7881.1|7871.1|10
1607614310000|2020-12-10 15:31:50|7881.4|7871.4|7881.1|7871.1|7881.4|7871.4|7880.6|7870.6|10
1607614320000|2020-12-10 15:32:00|7881.4|7871.4|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|5
1607614330000|2020-12-10 15:32:10|7881.4|7871.4|7881.1|7871.1|7881.4|7871.4|7880.4|7870.4|8
1607614340000|2020-12-10 15:32:20|7881.4|7871.4|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|3
1607614350000|2020-12-10 15:32:30|7881.4|7871.4|7878.4|7868.4|7881.4|7871.4|7878.4|7868.4|9
1607614360000|2020-12-10 15:32:40|7878.1|7868.1|7877.4|7867.4|7878.1|7868.1|7876.6|7866.6|7
1607614370000|2020-12-10 15:32:50|7877.1|7867.1|7875.9|7865.9|7877.1|7867.1|7875.1|7865.1|9
1607614380000|2020-12-10 15:33:00|7875.6|7865.6|7876.1|7866.1|7876.1|7866.1|7875.4|7865.4|6
1607614390000|2020-12-10 15:33:10|7875.9|7865.9|7876.9|7866.9|7876.9|7866.9|7875.4|7865.4|8
1607614400000|2020-12-10 15:33:20|7877.1|7867.1|7876.1|7866.1|7877.1|7867.1|7875.6|7865.6|7
1607614410000|2020-12-10 15:33:30|7876.4|7866.4|7876.9|7866.9|7876.9|7866.9|7875.6|7865.6|6
1607614420000|2020-12-10 15:33:40|7877.1|7867.1|7876.6|7866.6|7877.1|7867.1|7876.6|7866.6|5
1607614430000|2020-12-10 15:33:50|7876.4|7866.4|7875.4|7865.4|7876.6|7866.6|7875.4|7865.4|7
1607614440000|2020-12-10 15:34:00|7875.6|7865.6|7877.1|7867.1|7877.1|7867.1|7875.6|7865.6|8
1607614450000|2020-12-10 15:34:10|7877.4|7867.4|7878.9|7868.9|7878.9|7868.9|7877.4|7867.4|8
1607614460000|2020-12-10 15:34:20|7878.6|7868.6|7877.6|7867.6|7878.6|7868.6|7877.1|7867.1|8
1607614470000|2020-12-10 15:34:30|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.6|7867.6|6
1607614480000|2020-12-10 15:34:40|7878.9|7868.9|7878.4|7868.4|7880.1|7870.1|7877.9|7867.9|11
1607614490000|2020-12-10 15:34:50|7878.6|7868.6|7878.1|7868.1|7878.9|7868.9|7878.1|7868.1|8
1607614500000|2020-12-10 15:35:00|7878.4|7868.4|7880.1|7870.1|7880.1|7870.1|7877.9|7867.9|10
1607614510000|2020-12-10 15:35:10|7880.4|7870.4|7881.9|7871.9|7881.9|7871.9|7880.4|7870.4|4
1607614520000|2020-12-10 15:35:20|7881.6|7871.6|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|5
1607614540000|2020-12-10 15:35:40|7882.1|7872.1|7881.1|7871.1|7882.9|7872.9|7881.1|7871.1|9
1607614550000|2020-12-10 15:35:50|7881.4|7871.4|7880.9|7870.9|7881.4|7871.4|7880.6|7870.6|5
1607614560000|2020-12-10 15:36:00|7880.6|7870.6|7879.6|7869.6|7880.6|7870.6|7879.4|7869.4|8
1607614570000|2020-12-10 15:36:10|7879.9|7869.9|7881.6|7871.6|7882.1|7872.1|7879.9|7869.9|8
1607614580000|2020-12-10 15:36:20|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1607614590000|2020-12-10 15:36:30|7881.6|7871.6|7881.4|7871.4|7882.4|7872.4|7881.4|7871.4|7
1607614600000|2020-12-10 15:36:40|7881.6|7871.6|7881.4|7871.4|7881.6|7871.6|7880.9|7870.9|6
1607614610000|2020-12-10 15:36:50|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7880.9|7870.9|3
1607614620000|2020-12-10 15:37:00|7880.9|7870.9|7881.1|7871.1|7881.6|7871.6|7880.6|7870.6|9
1607614630000|2020-12-10 15:37:10|7881.9|7871.9|7880.9|7870.9|7882.6|7872.6|7880.4|7870.4|13
1607614640000|2020-12-10 15:37:20|7881.1|7871.1|7880.6|7870.6|7881.1|7871.1|7880.4|7870.4|5
1607614650000|2020-12-10 15:37:30|7880.9|7870.9|7881.6|7871.6|7881.9|7871.9|7880.9|7870.9|9
1607614660000|2020-12-10 15:37:40|7881.4|7871.4|7882.1|7872.1|7882.1|7872.1|7881.1|7871.1|5
1607614670000|2020-12-10 15:37:50|7882.4|7872.4|7883.9|7873.9|7884.1|7874.1|7882.4|7872.4|6
1607614680000|2020-12-10 15:38:00|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|6
1607614690000|2020-12-10 15:38:10|7884.1|7874.1|7885.9|7875.9|7885.9|7875.9|7884.1|7874.1|4
1607614700000|2020-12-10 15:38:20|7886.1|7876.1|7885.4|7875.4|7886.6|7876.6|7884.9|7874.9|9
1607614710000|2020-12-10 15:38:30|7885.1|7875.1|7885.9|7875.9|7885.9|7875.9|7884.9|7874.9|4
1607614720000|2020-12-10 15:38:40|7885.6|7875.6|7885.9|7875.9|7886.1|7876.1|7885.6|7875.6|6
1607614730000|2020-12-10 15:38:50|7885.6|7875.6|7888.1|7878.1|7888.4|7878.4|7884.9|7874.9|11
1607614740000|2020-12-10 15:39:00|7888.4|7878.4|7888.1|7878.1|7888.6|7878.6|7887.9|7877.9|11
1607614750000|2020-12-10 15:39:10|7887.9|7877.9|7889.9|7879.9|7889.9|7879.9|7887.9|7877.9|13
1607614760000|2020-12-10 15:39:20|7890.9|7880.9|7894.1|7884.1|7894.1|7884.1|7890.9|7880.9|10
1607614770000|2020-12-10 15:39:30|7894.4|7884.4|7893.6|7883.6|7895.6|7885.6|7893.6|7883.6|9
1607614780000|2020-12-10 15:39:40|7893.9|7883.9|7894.4|7884.4|7894.4|7884.4|7893.6|7883.6|7
1607614790000|2020-12-10 15:39:50|7894.6|7884.6|7894.4|7884.4|7894.6|7884.6|7893.4|7883.4|12
1607614800000|2020-12-10 15:40:00|7893.9|7883.9|7894.6|7884.6|7894.6|7884.6|7893.6|7883.6|13
1607614810000|2020-12-10 15:40:10|7894.9|7884.9|7897.4|7887.4|7897.4|7887.4|7894.6|7884.6|10
1607614820000|2020-12-10 15:40:20|7897.1|7887.1|7893.4|7883.4|7897.1|7887.1|7893.4|7883.4|9
1607614830000|2020-12-10 15:40:30|7893.1|7883.1|7894.1|7884.1|7894.9|7884.9|7892.9|7882.9|14
1607614840000|2020-12-10 15:40:40|7894.4|7884.4|7891.4|7881.4|7894.6|7884.6|7891.4|7881.4|11
1607614850000|2020-12-10 15:40:50|7891.1|7881.1|7889.6|7879.6|7891.1|7881.1|7889.4|7879.4|7
1607614860000|2020-12-10 15:41:00|7891.1|7881.1|7890.6|7880.6|7891.4|7881.4|7890.4|7880.4|7
1607614870000|2020-12-10 15:41:10|7890.1|7880.1|7890.4|7880.4|7890.9|7880.9|7889.6|7879.6|13
1607614880000|2020-12-10 15:41:20|7890.6|7880.6|7890.6|7880.6|7890.9|7880.9|7890.1|7880.1|10
1607614890000|2020-12-10 15:41:30|7890.4|7880.4|7890.9|7880.9|7890.9|7880.9|7890.1|7880.1|8
1607614900000|2020-12-10 15:41:40|7890.6|7880.6|7890.6|7880.6|7891.4|7881.4|7890.6|7880.6|5
1607614910000|2020-12-10 15:41:50|7890.9|7880.9|7891.4|7881.4|7891.6|7881.6|7890.6|7880.6|7
1607614920000|2020-12-10 15:42:00|7891.1|7881.1|7891.4|7881.4|7892.4|7882.4|7891.1|7881.1|8
1607614930000|2020-12-10 15:42:10|7890.9|7880.9|7891.9|7881.9|7891.9|7881.9|7890.9|7880.9|8
1607614940000|2020-12-10 15:42:20|7892.1|7882.1|7891.4|7881.4|7892.9|7882.9|7891.4|7881.4|8
1607614950000|2020-12-10 15:42:30|7891.6|7881.6|7889.9|7879.9|7891.6|7881.6|7889.4|7879.4|10
1607614960000|2020-12-10 15:42:40|7889.6|7879.6|7888.6|7878.6|7890.1|7880.1|7888.1|7878.1|11
1607614970000|2020-12-10 15:42:50|7888.9|7878.9|7888.6|7878.6|7888.9|7878.9|7888.1|7878.1|5
1607614980000|2020-12-10 15:43:00|7889.1|7879.1|7889.9|7879.9|7890.1|7880.1|7889.1|7879.1|8
1607614990000|2020-12-10 15:43:10|7889.6|7879.6|7889.1|7879.1|7889.6|7879.6|7889.1|7879.1|5
1607615000000|2020-12-10 15:43:20|7889.4|7879.4|7889.6|7879.6|7889.9|7879.9|7889.4|7879.4|8
1607615010000|2020-12-10 15:43:30|7890.1|7880.1|7888.6|7878.6|7890.1|7880.1|7888.6|7878.6|5
1607615020000|2020-12-10 15:43:40|7888.4|7878.4|7889.6|7879.6|7889.6|7879.6|7888.4|7878.4|5
1607615030000|2020-12-10 15:43:50|7889.9|7879.9|7888.6|7878.6|7889.9|7879.9|7888.6|7878.6|5
1607615040000|2020-12-10 15:44:00|7888.4|7878.4|7891.4|7881.4|7891.9|7881.9|7888.1|7878.1|14
1607615050000|2020-12-10 15:44:10|7891.1|7881.1|7892.4|7882.4|7892.9|7882.9|7891.1|7881.1|8
1607615060000|2020-12-10 15:44:20|7892.6|7882.6|7892.1|7882.1|7892.9|7882.9|7892.1|7882.1|7
1607615070000|2020-12-10 15:44:30|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|7891.1|7881.1|5
1607615080000|2020-12-10 15:44:40|7891.6|7881.6|7891.4|7881.4|7891.6|7881.6|7891.1|7881.1|4
1607615090000|2020-12-10 15:44:50|7891.1|7881.1|7888.6|7878.6|7891.1|7881.1|7888.6|7878.6|6
1607615100000|2020-12-10 15:45:00|7888.4|7878.4|7888.9|7878.9|7888.9|7878.9|7888.1|7878.1|8
1607615110000|2020-12-10 15:45:10|7889.4|7879.4|7889.9|7879.9|7890.9|7880.9|7889.4|7879.4|8
1607615120000|2020-12-10 15:45:20|7889.6|7879.6|7889.9|7879.9|7890.1|7880.1|7889.6|7879.6|5
1607615130000|2020-12-10 15:45:30|7890.1|7880.1|7889.9|7879.9|7890.1|7880.1|7889.9|7879.9|2
1607615140000|2020-12-10 15:45:40|7889.6|7879.6|7889.1|7879.1|7889.6|7879.6|7889.1|7879.1|2
1607615150000|2020-12-10 15:45:50|7888.9|7878.9|7888.4|7878.4|7888.9|7878.9|7888.4|7878.4|3
1607615160000|2020-12-10 15:46:00|7888.6|7878.6|7889.9|7879.9|7889.9|7879.9|7888.6|7878.6|4
1607615180000|2020-12-10 15:46:20|7890.6|7880.6|7890.4|7880.4|7890.6|7880.6|7890.4|7880.4|2
1607615200000|2020-12-10 15:46:40|7889.9|7879.9|7888.9|7878.9|7889.9|7879.9|7888.6|7878.6|5
1607615210000|2020-12-10 15:46:50|7888.6|7878.6|7888.9|7878.9|7888.9|7878.9|7888.4|7878.4|3
1607615230000|2020-12-10 15:47:10|7888.6|7878.6|7886.9|7876.9|7888.6|7878.6|7886.9|7876.9|4
1607615240000|2020-12-10 15:47:20|7886.4|7876.4|7885.9|7875.9|7886.4|7876.4|7885.9|7875.9|2
1607615250000|2020-12-10 15:47:30|7885.6|7875.6|7882.9|7872.9|7885.6|7875.6|7882.9|7872.9|12
1607615260000|2020-12-10 15:47:40|7883.1|7873.1|7884.1|7874.1|7884.1|7874.1|7882.9|7872.9|7
1607615270000|2020-12-10 15:47:50|7884.4|7874.4|7884.1|7874.1|7884.4|7874.4|7883.6|7873.6|12
1607615280000|2020-12-10 15:48:00|7884.4|7874.4|7886.1|7876.1|7886.4|7876.4|7884.4|7874.4|13
1607615290000|2020-12-10 15:48:10|7885.9|7875.9|7885.4|7875.4|7885.9|7875.9|7885.4|7875.4|9
1607615300000|2020-12-10 15:48:20|7885.6|7875.6|7885.9|7875.9|7885.9|7875.9|7885.4|7875.4|4
1607615310000|2020-12-10 15:48:30|7885.4|7875.4|7886.6|7876.6|7886.6|7876.6|7885.4|7875.4|5
1607615320000|2020-12-10 15:48:40|7886.4|7876.4|7887.1|7877.1|7887.1|7877.1|7885.6|7875.6|5
1607615330000|2020-12-10 15:48:50|7886.9|7876.9|7887.4|7877.4|7887.6|7877.6|7886.9|7876.9|7
1607615340000|2020-12-10 15:49:00|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7886.6|7876.6|4
1607615350000|2020-12-10 15:49:10|7887.4|7877.4|7888.4|7878.4|7888.9|7878.9|7887.4|7877.4|7
1607615360000|2020-12-10 15:49:20|7888.1|7878.1|7888.9|7878.9|7888.9|7878.9|7888.1|7878.1|6
1607615370000|2020-12-10 15:49:30|7889.1|7879.1|7888.6|7878.6|7889.4|7879.4|7888.6|7878.6|8
1607615380000|2020-12-10 15:49:40|7888.4|7878.4|7887.6|7877.6|7888.4|7878.4|7887.6|7877.6|4
1607615390000|2020-12-10 15:49:50|7886.9|7876.9|7887.1|7877.1|7887.1|7877.1|7886.6|7876.6|3
1607615400000|2020-12-10 15:50:00|7887.4|7877.4|7887.1|7877.1|7888.1|7878.1|7887.1|7877.1|10
1607615410000|2020-12-10 15:50:10|7887.4|7877.4|7892.6|7882.6|7892.6|7882.6|7887.4|7877.4|14
1607615420000|2020-12-10 15:50:20|7892.4|7882.4|7890.1|7880.1|7892.4|7882.4|7890.1|7880.1|10
1607615430000|2020-12-10 15:50:30|7890.6|7880.6|7890.9|7880.9|7891.1|7881.1|7890.4|7880.4|8
1607615440000|2020-12-10 15:50:40|7890.6|7880.6|7890.6|7880.6|7890.9|7880.9|7890.4|7880.4|5
1607615450000|2020-12-10 15:50:50|7890.9|7880.9|7891.4|7881.4|7891.6|7881.6|7890.9|7880.9|6
1607615460000|2020-12-10 15:51:00|7891.6|7881.6|7891.9|7881.9|7892.1|7882.1|7891.6|7881.6|6
1607615470000|2020-12-10 15:51:10|7891.6|7881.6|7891.1|7881.1|7891.6|7881.6|7890.9|7880.9|7
1607615480000|2020-12-10 15:51:20|7891.4|7881.4|7892.9|7882.9|7892.9|7882.9|7891.4|7881.4|8
1607615490000|2020-12-10 15:51:30|7892.6|7882.6|7892.4|7882.4|7893.1|7883.1|7891.4|7881.4|9
1607615500000|2020-12-10 15:51:40|7892.1|7882.1|7892.4|7882.4|7892.6|7882.6|7892.1|7882.1|5
1607615510000|2020-12-10 15:51:50|7892.6|7882.6|7892.6|7882.6|7892.9|7882.9|7892.6|7882.6|3
1607615520000|2020-12-10 15:52:00|7892.4|7882.4|7891.4|7881.4|7892.4|7882.4|7890.9|7880.9|6
1607615540000|2020-12-10 15:52:20|7891.6|7881.6|7892.9|7882.9|7892.9|7882.9|7891.6|7881.6|4
1607615560000|2020-12-10 15:52:40|7892.6|7882.6|7891.9|7881.9|7892.6|7882.6|7891.9|7881.9|6
1607615570000|2020-12-10 15:52:50|7891.1|7881.1|7891.9|7881.9|7892.1|7882.1|7891.1|7881.1|6
1607615580000|2020-12-10 15:53:00|7892.1|7882.1|7893.6|7883.6|7893.6|7883.6|7892.1|7882.1|5
1607615600000|2020-12-10 15:53:20|7893.9|7883.9|7892.9|7882.9|7894.1|7884.1|7892.9|7882.9|5
1607615610000|2020-12-10 15:53:30|7892.6|7882.6|7892.6|7882.6|7892.9|7882.9|7892.4|7882.4|5
1607615620000|2020-12-10 15:53:40|7892.9|7882.9|7893.9|7883.9|7893.9|7883.9|7892.6|7882.6|6
1607615630000|2020-12-10 15:53:50|7894.1|7884.1|7896.6|7886.6|7896.6|7886.6|7894.1|7884.1|9
1607615640000|2020-12-10 15:54:00|7896.9|7886.9|7895.9|7885.9|7896.9|7886.9|7895.9|7885.9|2
1607615650000|2020-12-10 15:54:10|7896.1|7886.1|7896.1|7886.1|7896.1|7886.1|7895.6|7885.6|4
1607615660000|2020-12-10 15:54:20|7895.9|7885.9|7895.9|7885.9|7896.1|7886.1|7893.9|7883.9|10
1607615680000|2020-12-10 15:54:40|7895.6|7885.6|7895.1|7885.1|7895.6|7885.6|7895.1|7885.1|3
1607615690000|2020-12-10 15:54:50|7895.4|7885.4|7895.6|7885.6|7895.9|7885.9|7895.4|7885.4|3
1607615700000|2020-12-10 15:55:00|7895.4|7885.4|7893.9|7883.9|7895.6|7885.6|7893.9|7883.9|6
1607615710000|2020-12-10 15:55:10|7893.6|7883.6|7892.9|7882.9|7893.6|7883.6|7892.9|7882.9|4
1607615720000|2020-12-10 15:55:20|7892.4|7882.4|7891.4|7881.4|7892.4|7882.4|7891.4|7881.4|4
1607615730000|2020-12-10 15:55:30|7891.6|7881.6|7891|7881|7891.6|7881.6|7890|7880|7
1607615740000|2020-12-10 15:55:40|7891.4|7881.4|7892.9|7882.9|7893.4|7883.4|7891.4|7881.4|11
1607615750000|2020-12-10 15:55:50|7893.1|7883.1|7891.6|7881.6|7893.1|7883.1|7891.4|7881.4|9
1607615760000|2020-12-10 15:56:00|7891.4|7881.4|7887.9|7877.9|7891.6|7881.6|7887.9|7877.9|10
1607615770000|2020-12-10 15:56:10|7888.1|7878.1|7886.4|7876.4|7888.4|7878.4|7885.6|7875.6|10
1607615780000|2020-12-10 15:56:20|7885.9|7875.9|7884.4|7874.4|7885.9|7875.9|7883.1|7873.1|14
1607615790000|2020-12-10 15:56:30|7884.9|7874.9|7885.6|7875.6|7886.1|7876.1|7884.9|7874.9|13
1607615800000|2020-12-10 15:56:40|7885.9|7875.9|7883.4|7873.4|7886.9|7876.9|7883.1|7873.1|12
1607615810000|2020-12-10 15:56:50|7883.6|7873.6|7884.4|7874.4|7884.4|7874.4|7882.6|7872.6|17
1607615820000|2020-12-10 15:57:00|7884.1|7874.1|7885.6|7875.6|7888.4|7878.4|7883.4|7873.4|8
1607615830000|2020-12-10 15:57:10|7885.9|7875.9|7884.6|7874.6|7885.9|7875.9|7884.6|7874.6|6
1607615840000|2020-12-10 15:57:20|7885.9|7875.9|7887.4|7877.4|7887.4|7877.4|7885.9|7875.9|4
1607615850000|2020-12-10 15:57:30|7887.1|7877.1|7886.9|7876.9|7887.4|7877.4|7886.9|7876.9|4
1607615860000|2020-12-10 15:57:40|7886.4|7876.4|7886.1|7876.1|7886.4|7876.4|7885.6|7875.6|9
1607615870000|2020-12-10 15:57:50|7886.9|7876.9|7887.1|7877.1|7887.1|7877.1|7886.4|7876.4|4
1607615880000|2020-12-10 15:58:00|7887.9|7877.9|7888.1|7878.1|7888.4|7878.4|7887.9|7877.9|3
1607615890000|2020-12-10 15:58:10|7887.9|7877.9|7887.1|7877.1|7887.9|7877.9|7886.9|7876.9|3
1607615900000|2020-12-10 15:58:20|7887.4|7877.4|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|6
1607615910000|2020-12-10 15:58:30|7887.4|7877.4|7887.9|7877.9|7887.9|7877.9|7887.4|7877.4|5
1607615920000|2020-12-10 15:58:40|7887.6|7877.6|7888.6|7878.6|7888.9|7878.9|7887.6|7877.6|5
1607615930000|2020-12-10 15:58:50|7888.9|7878.9|7888.4|7878.4|7888.9|7878.9|7888.4|7878.4|3
1607615950000|2020-12-10 15:59:10|7888.1|7878.1|7888.4|7878.4|7888.4|7878.4|7886.9|7876.9|6
1607615960000|2020-12-10 15:59:20|7888.6|7878.6|7889.1|7879.1|7889.4|7879.4|7888.6|7878.6|6
1607615970000|2020-12-10 15:59:30|7889.6|7879.6|7889.6|7879.6|7889.6|7879.6|7889.6|7879.6|1
1607615980000|2020-12-10 15:59:40|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|1
1607615990000|2020-12-10 15:59:50|7889.6|7879.6|7890.9|7880.9|7890.9|7880.9|7889.1|7879.1|7
1607616000000|2020-12-10 16:00:00|7891.1|7881.1|7893.1|7883.1|7893.1|7883.1|7890.9|7880.9|10
1607616020000|2020-12-10 16:00:20|7892.9|7882.9|7891.6|7881.6|7892.9|7882.9|7891.6|7881.6|8
1607616030000|2020-12-10 16:00:30|7891.9|7881.9|7892.4|7882.4|7892.4|7882.4|7891.9|7881.9|3
1607616040000|2020-12-10 16:00:40|7892.1|7882.1|7890.6|7880.6|7892.1|7882.1|7890.1|7880.1|11
1607616050000|2020-12-10 16:00:50|7890.9|7880.9|7890.6|7880.6|7891.1|7881.1|7890.6|7880.6|6
1607616060000|2020-12-10 16:01:00|7890.4|7880.4|7889.6|7879.6|7890.4|7880.4|7888.9|7878.9|10
1607616070000|2020-12-10 16:01:10|7889.4|7879.4|7890.4|7880.4|7890.4|7880.4|7889.4|7879.4|4
1607616080000|2020-12-10 16:01:20|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|7890.4|7880.4|3
1607616090000|2020-12-10 16:01:30|7890.4|7880.4|7889.6|7879.6|7890.4|7880.4|7888.4|7878.4|11
1607616110000|2020-12-10 16:01:50|7889.4|7879.4|7889.1|7879.1|7889.4|7879.4|7889.1|7879.1|2
1607616120000|2020-12-10 16:02:00|7889.4|7879.4|7888.9|7878.9|7889.4|7879.4|7888.4|7878.4|13
1607616130000|2020-12-10 16:02:10|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7887.6|7877.6|9
1607616140000|2020-12-10 16:02:20|7888.4|7878.4|7889.9|7879.9|7889.9|7879.9|7888.4|7878.4|5
1607616150000|2020-12-10 16:02:30|7889.6|7879.6|7889.9|7879.9|7889.9|7879.9|7889.6|7879.6|4
1607616170000|2020-12-10 16:02:50|7890.1|7880.1|7891.1|7881.1|7891.1|7881.1|7890.1|7880.1|2
1607616180000|2020-12-10 16:03:00|7891.4|7881.4|7893.9|7883.9|7894.4|7884.4|7891.4|7881.4|17
1607616190000|2020-12-10 16:03:10|7893.6|7883.6|7898.1|7888.1|7898.1|7888.1|7893.6|7883.6|10
1607616200000|2020-12-10 16:03:20|7898.4|7888.4|7897.6|7887.6|7898.4|7888.4|7897.4|7887.4|5
1607616210000|2020-12-10 16:03:30|7897.4|7887.4|7897.4|7887.4|7897.9|7887.9|7897.4|7887.4|4
1607616220000|2020-12-10 16:03:40|7897.1|7887.1|7895.1|7885.1|7897.1|7887.1|7895.1|7885.1|11
1607616230000|2020-12-10 16:03:50|7894.9|7884.9|7894.4|7884.4|7894.9|7884.9|7894.1|7884.1|5
1607616240000|2020-12-10 16:04:00|7894.1|7884.1|7895.9|7885.9|7895.9|7885.9|7893.9|7883.9|7
1607616250000|2020-12-10 16:04:10|7896.1|7886.1|7895.9|7885.9|7896.1|7886.1|7895.6|7885.6|4
1607616260000|2020-12-10 16:04:20|7895.6|7885.6|7895.1|7885.1|7895.6|7885.6|7893.9|7883.9|13
1607616270000|2020-12-10 16:04:30|7895.6|7885.6|7895.6|7885.6|7896.1|7886.1|7895.1|7885.1|8
1607616280000|2020-12-10 16:04:40|7895.4|7885.4|7893.9|7883.9|7895.4|7885.4|7893.9|7883.9|7
1607616290000|2020-12-10 16:04:50|7894.1|7884.1|7895.9|7885.9|7895.9|7885.9|7894.1|7884.1|8
1607616300000|2020-12-10 16:05:00|7896.1|7886.1|7894.4|7884.4|7896.1|7886.1|7894.4|7884.4|5
1607616310000|2020-12-10 16:05:10|7894.1|7884.1|7894.1|7884.1|7894.1|7884.1|7893.4|7883.4|7
1607616320000|2020-12-10 16:05:20|7894.9|7884.9|7896.4|7886.4|7896.4|7886.4|7894.9|7884.9|8
1607616330000|2020-12-10 16:05:30|7896.1|7886.1|7896.4|7886.4|7896.4|7886.4|7895.9|7885.9|7
1607616340000|2020-12-10 16:05:40|7896.1|7886.1|7895.6|7885.6|7896.1|7886.1|7895.6|7885.6|5
1607616350000|2020-12-10 16:05:50|7895.4|7885.4|7893.4|7883.4|7895.4|7885.4|7893.1|7883.1|8
1607616360000|2020-12-10 16:06:00|7893.1|7883.1|7893.4|7883.4|7893.4|7883.4|7893.1|7883.1|4
1607616370000|2020-12-10 16:06:10|7893.6|7883.6|7893.6|7883.6|7893.6|7883.6|7893.6|7883.6|1
1607616380000|2020-12-10 16:06:20|7893.9|7883.9|7894.9|7884.9|7894.9|7884.9|7893.6|7883.6|6
1607616390000|2020-12-10 16:06:30|7894.6|7884.6|7893.1|7883.1|7894.6|7884.6|7893.1|7883.1|7
1607616400000|2020-12-10 16:06:40|7892.6|7882.6|7891.6|7881.6|7892.6|7882.6|7890.9|7880.9|12
1607616410000|2020-12-10 16:06:50|7891.4|7881.4|7889.4|7879.4|7891.4|7881.4|7889.4|7879.4|6
1607616420000|2020-12-10 16:07:00|7889.9|7879.9|7888.4|7878.4|7890.1|7880.1|7888.4|7878.4|10
1607616430000|2020-12-10 16:07:10|7888.6|7878.6|7888.6|7878.6|7888.9|7878.9|7888.4|7878.4|5
1607616440000|2020-12-10 16:07:20|7888.4|7878.4|7888.4|7878.4|7888.6|7878.6|7888.4|7878.4|5
1607616450000|2020-12-10 16:07:30|7888.6|7878.6|7888.4|7878.4|7888.6|7878.6|7888.4|7878.4|2
1607616460000|2020-12-10 16:07:40|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7887.4|7877.4|8
1607616470000|2020-12-10 16:07:50|7887.9|7877.9|7888.6|7878.6|7888.6|7878.6|7887.9|7877.9|6
1607616480000|2020-12-10 16:08:00|7888.4|7878.4|7888.6|7878.6|7888.6|7878.6|7887.1|7877.1|6
1607616490000|2020-12-10 16:08:10|7888.4|7878.4|7889.1|7879.1|7889.1|7879.1|7887.9|7877.9|6
1607616500000|2020-12-10 16:08:20|7889.4|7879.4|7890.4|7880.4|7890.4|7880.4|7889.4|7879.4|4
1607616510000|2020-12-10 16:08:30|7890.6|7880.6|7891.4|7881.4|7891.4|7881.4|7890.6|7880.6|7
1607616520000|2020-12-10 16:08:40|7890.9|7880.9|7890.4|7880.4|7890.9|7880.9|7890.4|7880.4|6
1607616530000|2020-12-10 16:08:50|7890.6|7880.6|7888.6|7878.6|7890.6|7880.6|7888.6|7878.6|9
1607616540000|2020-12-10 16:09:00|7888.4|7878.4|7887.1|7877.1|7888.4|7878.4|7886.9|7876.9|10
1607616550000|2020-12-10 16:09:10|7886.9|7876.9|7886.6|7876.6|7886.9|7876.9|7886.4|7876.4|3
1607616560000|2020-12-10 16:09:20|7886.4|7876.4|7883.9|7873.9|7886.4|7876.4|7883.9|7873.9|7
1607616570000|2020-12-10 16:09:30|7883.6|7873.6|7884.1|7874.1|7884.4|7874.4|7883.6|7873.6|9
1607616580000|2020-12-10 16:09:40|7883.9|7873.9|7882.6|7872.6|7883.9|7873.9|7882.4|7872.4|6
1607616590000|2020-12-10 16:09:50|7882.9|7872.9|7882.4|7872.4|7883.4|7873.4|7881.9|7871.9|14
1607616600000|2020-12-10 16:10:00|7882.1|7872.1|7882.6|7872.6|7882.6|7872.6|7881.1|7871.1|8
1607616610000|2020-12-10 16:10:10|7883.4|7873.4|7883.6|7873.6|7884.4|7874.4|7883.4|7873.4|8
1607616620000|2020-12-10 16:10:20|7883.9|7873.9|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|2
1607616630000|2020-12-10 16:10:30|7884.6|7874.6|7884.4|7874.4|7884.6|7874.6|7884.4|7874.4|2
1607616640000|2020-12-10 16:10:40|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.4|7873.4|6
1607616650000|2020-12-10 16:10:50|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.6|7873.6|2
1607616660000|2020-12-10 16:11:00|7883.6|7873.6|7883.6|7873.6|7884.1|7874.1|7883.1|7873.1|5
1607616670000|2020-12-10 16:11:10|7883.9|7873.9|7883.4|7873.4|7883.9|7873.9|7883.4|7873.4|3
1607616680000|2020-12-10 16:11:20|7882.1|7872.1|7881.1|7871.1|7882.1|7872.1|7880.6|7870.6|5
1607616690000|2020-12-10 16:11:30|7881.4|7871.4|7882.6|7872.6|7882.6|7872.6|7881.4|7871.4|4
1607616700000|2020-12-10 16:11:40|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1607616710000|2020-12-10 16:11:50|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7882.4|7872.4|2
1607616730000|2020-12-10 16:12:10|7882.1|7872.1|7882.1|7872.1|7882.6|7872.6|7882.1|7872.1|5
1607616740000|2020-12-10 16:12:20|7882.4|7872.4|7881.4|7871.4|7882.4|7872.4|7881.4|7871.4|5
1607616750000|2020-12-10 16:12:30|7881.6|7871.6|7881.9|7871.9|7881.9|7871.9|7881.6|7871.6|2
1607616760000|2020-12-10 16:12:40|7881.1|7871.1|7881.6|7871.6|7881.9|7871.9|7881.1|7871.1|11
1607616770000|2020-12-10 16:12:50|7881.4|7871.4|7880.4|7870.4|7881.4|7871.4|7879.9|7869.9|8
1607616780000|2020-12-10 16:13:00|7880.6|7870.6|7881.6|7871.6|7881.6|7871.6|7880.6|7870.6|3
1607616790000|2020-12-10 16:13:10|7881.4|7871.4|7882.6|7872.6|7882.6|7872.6|7881.1|7871.1|7
1607616800000|2020-12-10 16:13:20|7882.4|7872.4|7882.6|7872.6|7882.6|7872.6|7882.4|7872.4|4
1607616810000|2020-12-10 16:13:30|7882.4|7872.4|7879.4|7869.4|7882.4|7872.4|7878.1|7868.1|16
1607616820000|2020-12-10 16:13:40|7879.1|7869.1|7877.4|7867.4|7879.1|7869.1|7877.1|7867.1|14
1607616830000|2020-12-10 16:13:50|7877.6|7867.6|7879.1|7869.1|7879.1|7869.1|7877.4|7867.4|8
1607616840000|2020-12-10 16:14:00|7878.9|7868.9|7876.4|7866.4|7879.1|7869.1|7876.4|7866.4|12
1607616850000|2020-12-10 16:14:10|7876.6|7866.6|7876.4|7866.4|7877.1|7867.1|7876.4|7866.4|13
1607616860000|2020-12-10 16:14:20|7876.6|7866.6|7877.6|7867.6|7877.6|7867.6|7876.4|7866.4|13
1607616870000|2020-12-10 16:14:30|7878.1|7868.1|7877.4|7867.4|7878.1|7868.1|7877.1|7867.1|5
1607616880000|2020-12-10 16:14:40|7877.6|7867.6|7879.6|7869.6|7879.6|7869.6|7877.6|7867.6|7
1607616890000|2020-12-10 16:14:50|7879.9|7869.9|7881.1|7871.1|7881.4|7871.4|7879.9|7869.9|7
1607616900000|2020-12-10 16:15:00|7881.4|7871.4|7880.4|7870.4|7881.6|7871.6|7880.4|7870.4|13
1607616910000|2020-12-10 16:15:10|7880.1|7870.1|7880.4|7870.4|7881.1|7871.1|7879.9|7869.9|16
1607616920000|2020-12-10 16:15:20|7880.6|7870.6|7884.9|7874.9|7885.6|7875.6|7880.6|7870.6|17
1607616930000|2020-12-10 16:15:30|7884.4|7874.4|7880.4|7870.4|7884.6|7874.6|7879.6|7869.6|20
1607616940000|2020-12-10 16:15:40|7880.1|7870.1|7880.9|7870.9|7880.9|7870.9|7880.1|7870.1|8
1607616950000|2020-12-10 16:15:50|7880.6|7870.6|7880.9|7870.9|7881.4|7871.4|7880.4|7870.4|7
1607616960000|2020-12-10 16:16:00|7880.6|7870.6|7879.1|7869.1|7880.6|7870.6|7879.1|7869.1|5
1607616970000|2020-12-10 16:16:10|7878.6|7868.6|7877.6|7867.6|7878.6|7868.6|7877.4|7867.4|9
1607616980000|2020-12-10 16:16:20|7876.9|7866.9|7877.6|7867.6|7877.9|7867.9|7876.9|7866.9|15
1607616990000|2020-12-10 16:16:30|7877.9|7867.9|7877.4|7867.4|7879.6|7869.6|7877.4|7867.4|13
1607617000000|2020-12-10 16:16:40|7876.9|7866.9|7876.4|7866.4|7877.1|7867.1|7876.4|7866.4|4
1607617010000|2020-12-10 16:16:50|7876.6|7866.6|7877.1|7867.1|7877.9|7867.9|7876.6|7866.6|8
1607617020000|2020-12-10 16:17:00|7877.4|7867.4|7876.6|7866.6|7877.4|7867.4|7876.4|7866.4|8
1607617030000|2020-12-10 16:17:10|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7875.6|7865.6|5
1607617040000|2020-12-10 16:17:20|7876.4|7866.4|7877.1|7867.1|7877.1|7867.1|7876.4|7866.4|4
1607617050000|2020-12-10 16:17:30|7876.9|7866.9|7879.1|7869.1|7879.1|7869.1|7876.6|7866.6|10
1607617060000|2020-12-10 16:17:40|7879.4|7869.4|7881.6|7871.6|7881.9|7871.9|7879.4|7869.4|15
1607617070000|2020-12-10 16:17:50|7881.4|7871.4|7881.6|7871.6|7882.6|7872.6|7881.1|7871.1|10
1607617080000|2020-12-10 16:18:00|7881.4|7871.4|7880.4|7870.4|7881.4|7871.4|7880.4|7870.4|13
1607617090000|2020-12-10 16:18:10|7879.9|7869.9|7878.1|7868.1|7879.9|7869.9|7877.1|7867.1|9
1607617100000|2020-12-10 16:18:20|7877.9|7867.9|7879.4|7869.4|7879.9|7869.9|7877.9|7867.9|9
1607617110000|2020-12-10 16:18:30|7879.6|7869.6|7879.9|7869.9|7879.9|7869.9|7878.1|7868.1|13
1607617120000|2020-12-10 16:18:40|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7878.9|7868.9|10
1607617130000|2020-12-10 16:18:50|7879.9|7869.9|7879.6|7869.6|7879.9|7869.9|7879.1|7869.1|5
1607617140000|2020-12-10 16:19:00|7879.1|7869.1|7880.4|7870.4|7880.6|7870.6|7879.1|7869.1|10
1607617150000|2020-12-10 16:19:10|7880.6|7870.6|7883.1|7873.1|7883.1|7873.1|7880.6|7870.6|9
1607617160000|2020-12-10 16:19:20|7882.9|7872.9|7882.9|7872.9|7883.9|7873.9|7882.9|7872.9|11
1607617170000|2020-12-10 16:19:30|7883.1|7873.1|7882.9|7872.9|7883.6|7873.6|7882.4|7872.4|13
1607617180000|2020-12-10 16:19:40|7883.1|7873.1|7882.9|7872.9|7883.4|7873.4|7882.6|7872.6|9
1607617190000|2020-12-10 16:19:50|7883.1|7873.1|7882.9|7872.9|7883.4|7873.4|7881.1|7871.1|14
1607617200000|2020-12-10 16:20:00|7882.4|7872.4|7883.4|7873.4|7884.6|7874.6|7882.1|7872.1|14
1607617210000|2020-12-10 16:20:10|7883.6|7873.6|7883.4|7873.4|7883.9|7873.9|7883.1|7873.1|8
1607617220000|2020-12-10 16:20:20|7883.1|7873.1|7882.1|7872.1|7883.1|7873.1|7881.9|7871.9|8
1607617230000|2020-12-10 16:20:30|7881.9|7871.9|7881.9|7871.9|7882.1|7872.1|7880.4|7870.4|12
1607617240000|2020-12-10 16:20:40|7881.4|7871.4|7882.1|7872.1|7882.1|7872.1|7881.4|7871.4|5
1607617250000|2020-12-10 16:20:50|7881.4|7871.4|7881.6|7871.6|7882.6|7872.6|7881.4|7871.4|7
1607617260000|2020-12-10 16:21:00|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7880.9|7870.9|11
1607617270000|2020-12-10 16:21:10|7881.4|7871.4|7883.4|7873.4|7883.6|7873.6|7881.4|7871.4|8
1607617280000|2020-12-10 16:21:20|7882.4|7872.4|7884.1|7874.1|7885.1|7875.1|7882.4|7872.4|6
1607617290000|2020-12-10 16:21:30|7883.6|7873.6|7883.9|7873.9|7884.1|7874.1|7883.4|7873.4|4
1607617300000|2020-12-10 16:21:40|7883.6|7873.6|7879.9|7869.9|7883.6|7873.6|7879.6|7869.6|17
1607617310000|2020-12-10 16:21:50|7879.6|7869.6|7879.9|7869.9|7880.9|7870.9|7879.4|7869.4|8
1607617320000|2020-12-10 16:22:00|7879.6|7869.6|7879.6|7869.6|7880.6|7870.6|7879.1|7869.1|8
1607617330000|2020-12-10 16:22:10|7879.4|7869.4|7878.9|7868.9|7879.6|7869.6|7878.1|7868.1|9
1607617340000|2020-12-10 16:22:20|7878.6|7868.6|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|2
1607617350000|2020-12-10 16:22:30|7878.1|7868.1|7878.4|7868.4|7879.4|7869.4|7877.9|7867.9|10
1607617360000|2020-12-10 16:22:40|7877.9|7867.9|7876.6|7866.6|7877.9|7867.9|7876.6|7866.6|9
1607617370000|2020-12-10 16:22:50|7876.4|7866.4|7876.9|7866.9|7876.9|7866.9|7876.4|7866.4|5
1607617380000|2020-12-10 16:23:00|7876.4|7866.4|7877.6|7867.6|7878.1|7868.1|7876.4|7866.4|9
1607617390000|2020-12-10 16:23:10|7877.4|7867.4|7876.9|7866.9|7877.4|7867.4|7875.9|7865.9|8
1607617400000|2020-12-10 16:23:20|7877.1|7867.1|7876.6|7866.6|7877.1|7867.1|7875.9|7865.9|5
1607617410000|2020-12-10 16:23:30|7876.9|7866.9|7877.9|7867.9|7877.9|7867.9|7876.9|7866.9|6
1607617420000|2020-12-10 16:23:40|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|3
1607617430000|2020-12-10 16:23:50|7878.9|7868.9|7877.9|7867.9|7878.9|7868.9|7877.9|7867.9|7
1607617440000|2020-12-10 16:24:00|7877.6|7867.6|7876.6|7866.6|7877.6|7867.6|7876.6|7866.6|6
1607617450000|2020-12-10 16:24:10|7876.1|7866.1|7876.4|7866.4|7876.6|7866.6|7876.1|7866.1|4
1607617460000|2020-12-10 16:24:20|7876.6|7866.6|7877.9|7867.9|7878.4|7868.4|7876.6|7866.6|7
1607617470000|2020-12-10 16:24:30|7878.1|7868.1|7878.1|7868.1|7878.9|7868.9|7878.1|7868.1|5
1607617480000|2020-12-10 16:24:40|7878.4|7868.4|7880.1|7870.1|7880.1|7870.1|7878.4|7868.4|6
1607617490000|2020-12-10 16:24:50|7879.9|7869.9|7880.9|7870.9|7880.9|7870.9|7879.9|7869.9|5
1607617500000|2020-12-10 16:25:00|7880.1|7870.1|7881.4|7871.4|7881.4|7871.4|7880.1|7870.1|4
1607617510000|2020-12-10 16:25:10|7880.9|7870.9|7881.4|7871.4|7881.4|7871.4|7880.9|7870.9|2
1607617520000|2020-12-10 16:25:20|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1607617530000|2020-12-10 16:25:30|7879.9|7869.9|7879.4|7869.4|7879.9|7869.9|7879.4|7869.4|5
1607617540000|2020-12-10 16:25:40|7879.1|7869.1|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|3
1607617550000|2020-12-10 16:25:50|7878.9|7868.9|7879.1|7869.1|7879.1|7869.1|7878.9|7868.9|2
1607617560000|2020-12-10 16:26:00|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7878.4|7868.4|3
1607617570000|2020-12-10 16:26:10|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|3
1607617580000|2020-12-10 16:26:20|7879.4|7869.4|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|2
1607617590000|2020-12-10 16:26:30|7878.9|7868.9|7877.9|7867.9|7878.9|7868.9|7877.9|7867.9|2
1607617600000|2020-12-10 16:26:40|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|3
1607617610000|2020-12-10 16:26:50|7878.9|7868.9|7880.6|7870.6|7880.6|7870.6|7878.9|7868.9|6
1607617620000|2020-12-10 16:27:00|7880.4|7870.4|7879.9|7869.9|7880.4|7870.4|7879.9|7869.9|2
1607617640000|2020-12-10 16:27:20|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1607617650000|2020-12-10 16:27:30|7878.9|7868.9|7877.9|7867.9|7878.9|7868.9|7877.9|7867.9|5
1607617660000|2020-12-10 16:27:40|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7876.6|7866.6|8
1607617670000|2020-12-10 16:27:50|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7877.9|7867.9|6
1607617680000|2020-12-10 16:28:00|7878.9|7868.9|7879.1|7869.1|7879.4|7869.4|7878.6|7868.6|7
1607617690000|2020-12-10 16:28:10|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|3
1607617700000|2020-12-10 16:28:20|7879.1|7869.1|7878.9|7868.9|7879.6|7869.6|7878.9|7868.9|4
1607617710000|2020-12-10 16:28:30|7878.6|7868.6|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|3
1607617730000|2020-12-10 16:28:50|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1607617740000|2020-12-10 16:29:00|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1607617750000|2020-12-10 16:29:10|7877.6|7867.6|7876.9|7866.9|7877.6|7867.6|7875.9|7865.9|7
1607617770000|2020-12-10 16:29:30|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7876.9|7866.9|3
1607617780000|2020-12-10 16:29:40|7877.4|7867.4|7878.1|7868.1|7878.1|7868.1|7877.4|7867.4|2
1607617790000|2020-12-10 16:29:50|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1607617800000|2020-12-10 16:30:00|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1607617820000|2020-12-10 16:30:20|7878.4|7868.4|7879.9|7869.9|7879.9|7869.9|7878.4|7868.4|5
1607617830000|2020-12-10 16:30:30|7879.6|7869.6|7879.9|7869.9|7880.1|7870.1|7879.6|7869.6|4
1607617850000|2020-12-10 16:30:50|7880.1|7870.1|7880.9|7870.9|7880.9|7870.9|7880.1|7870.1|2
1607617860000|2020-12-10 16:31:00|7881.1|7871.1|7881.9|7871.9|7881.9|7871.9|7881.1|7871.1|2
1607617870000|2020-12-10 16:31:10|7881.6|7871.6|7879.9|7869.9|7881.6|7871.6|7879.9|7869.9|2
1607617880000|2020-12-10 16:31:20|7880.1|7870.1|7880.6|7870.6|7880.6|7870.6|7879.6|7869.6|7
1607617890000|2020-12-10 16:31:30|7880.9|7870.9|7882.9|7872.9|7882.9|7872.9|7880.9|7870.9|8
1607617900000|2020-12-10 16:31:40|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1607617910000|2020-12-10 16:31:50|7882.9|7872.9|7882.6|7872.6|7882.9|7872.9|7882.1|7872.1|6
1607617920000|2020-12-10 16:32:00|7882.4|7872.4|7881.9|7871.9|7882.4|7872.4|7881.6|7871.6|4
1607617930000|2020-12-10 16:32:10|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1607617940000|2020-12-10 16:32:20|7883.1|7873.1|7882.6|7872.6|7883.1|7873.1|7882.1|7872.1|4
1607617950000|2020-12-10 16:32:30|7882.4|7872.4|7883.1|7873.1|7883.1|7873.1|7882.4|7872.4|4
1607617960000|2020-12-10 16:32:40|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7883.1|7873.1|4
1607617970000|2020-12-10 16:32:50|7883.4|7873.4|7882.9|7872.9|7883.4|7873.4|7882.9|7872.9|5
1607617990000|2020-12-10 16:33:10|7882.6|7872.6|7881.4|7871.4|7882.6|7872.6|7881.4|7871.4|2
1607618000000|2020-12-10 16:33:20|7881.6|7871.6|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|2
1607618010000|2020-12-10 16:33:30|7880.9|7870.9|7880.6|7870.6|7880.9|7870.9|7880.6|7870.6|2
1607618020000|2020-12-10 16:33:40|7880.4|7870.4|7881.6|7871.6|7881.6|7871.6|7880.4|7870.4|7
1607618040000|2020-12-10 16:34:00|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.4|7871.4|2
1607618050000|2020-12-10 16:34:10|7881.4|7871.4|7880.1|7870.1|7881.4|7871.4|7879.4|7869.4|8
1607618060000|2020-12-10 16:34:20|7880.4|7870.4|7880.4|7870.4|7880.6|7870.6|7880.1|7870.1|5
1607618070000|2020-12-10 16:34:30|7880.1|7870.1|7879.1|7869.1|7880.1|7870.1|7879.1|7869.1|5
1607618080000|2020-12-10 16:34:40|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1607618090000|2020-12-10 16:34:50|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7878.4|7868.4|5
1607618100000|2020-12-10 16:35:00|7878.4|7868.4|7879.1|7869.1|7879.4|7869.4|7877.9|7867.9|8
1607618110000|2020-12-10 16:35:10|7879.4|7869.4|7879.4|7869.4|7879.6|7869.6|7879.4|7869.4|5
1607618120000|2020-12-10 16:35:20|7879.6|7869.6|7881.1|7871.1|7881.1|7871.1|7879.6|7869.6|6
1607618140000|2020-12-10 16:35:40|7880.9|7870.9|7881.1|7871.1|7881.4|7871.4|7880.9|7870.9|4
1607618150000|2020-12-10 16:35:50|7881.4|7871.4|7883.4|7873.4|7883.4|7873.4|7881.4|7871.4|8
1607618160000|2020-12-10 16:36:00|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|6
1607618170000|2020-12-10 16:36:10|7883.6|7873.6|7884.4|7874.4|7884.4|7874.4|7883.6|7873.6|4
1607618190000|2020-12-10 16:36:30|7884.1|7874.1|7883.6|7873.6|7884.1|7874.1|7883.6|7873.6|7
1607618200000|2020-12-10 16:36:40|7883.9|7873.9|7886.9|7876.9|7886.9|7876.9|7883.9|7873.9|10
1607618210000|2020-12-10 16:36:50|7887.1|7877.1|7887.9|7877.9|7888.1|7878.1|7887.1|7877.1|8
1607618220000|2020-12-10 16:37:00|7888.1|7878.1|7887.9|7877.9|7888.6|7878.6|7887.1|7877.1|8
1607618230000|2020-12-10 16:37:10|7888.1|7878.1|7887.4|7877.4|7888.1|7878.1|7887.4|7877.4|4
1607618240000|2020-12-10 16:37:20|7887.6|7877.6|7886.6|7876.6|7887.6|7877.6|7886.6|7876.6|6
1607618250000|2020-12-10 16:37:30|7886.4|7876.4|7884.9|7874.9|7886.4|7876.4|7884.9|7874.9|12
1607618260000|2020-12-10 16:37:40|7884.6|7874.6|7883.4|7873.4|7884.6|7874.6|7883.1|7873.1|5
1607618270000|2020-12-10 16:37:50|7883.1|7873.1|7882.4|7872.4|7883.1|7873.1|7882.1|7872.1|7
1607618280000|2020-12-10 16:38:00|7882.1|7872.1|7880.6|7870.6|7882.1|7872.1|7880.6|7870.6|6
1607618290000|2020-12-10 16:38:10|7880.9|7870.9|7881.1|7871.1|7881.6|7871.6|7880.9|7870.9|5
1607618300000|2020-12-10 16:38:20|7880.9|7870.9|7881.9|7871.9|7881.9|7871.9|7880.9|7870.9|5
1607618310000|2020-12-10 16:38:30|7881.6|7871.6|7882.9|7872.9|7883.1|7873.1|7881.4|7871.4|10
1607618320000|2020-12-10 16:38:40|7883.1|7873.1|7882.9|7872.9|7883.1|7873.1|7882.6|7872.6|5
1607618330000|2020-12-10 16:38:50|7882.6|7872.6|7882.6|7872.6|7883.1|7873.1|7881.9|7871.9|10
1607618340000|2020-12-10 16:39:00|7882.9|7872.9|7884.9|7874.9|7884.9|7874.9|7882.9|7872.9|6
1607618350000|2020-12-10 16:39:10|7885.1|7875.1|7885.1|7875.1|7885.9|7875.9|7885.1|7875.1|5
1607618360000|2020-12-10 16:39:20|7885.4|7875.4|7886.1|7876.1|7886.1|7876.1|7885.4|7875.4|2
1607618380000|2020-12-10 16:39:40|7885.9|7875.9|7884.9|7874.9|7886.1|7876.1|7884.6|7874.6|9
1607618390000|2020-12-10 16:39:50|7884.6|7874.6|7884.9|7874.9|7884.9|7874.9|7884.6|7874.6|2
1607618410000|2020-12-10 16:40:10|7884.6|7874.6|7887.4|7877.4|7887.4|7877.4|7884.4|7874.4|14
1607618420000|2020-12-10 16:40:20|7887.1|7877.1|7888.4|7878.4|7888.4|7878.4|7886.4|7876.4|16
1607618430000|2020-12-10 16:40:30|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.4|7878.4|5
1607618440000|2020-12-10 16:40:40|7888.4|7878.4|7888.9|7878.9|7888.9|7878.9|7887.9|7877.9|9
1607618450000|2020-12-10 16:40:50|7888.6|7878.6|7888.9|7878.9|7889.4|7879.4|7888.6|7878.6|8
1607618460000|2020-12-10 16:41:00|7888.6|7878.6|7887.4|7877.4|7888.9|7878.9|7887.4|7877.4|9
1607618470000|2020-12-10 16:41:10|7887.6|7877.6|7889.1|7879.1|7889.1|7879.1|7887.6|7877.6|7
1607618480000|2020-12-10 16:41:20|7889.4|7879.4|7889.1|7879.1|7889.9|7879.9|7888.9|7878.9|10
1607618490000|2020-12-10 16:41:30|7889.4|7879.4|7888.9|7878.9|7889.9|7879.9|7888.9|7878.9|5
1607618500000|2020-12-10 16:41:40|7889.4|7879.4|7888.6|7878.6|7889.4|7879.4|7888.6|7878.6|5
1607618510000|2020-12-10 16:41:50|7888.4|7878.4|7886.6|7876.6|7888.4|7878.4|7886.6|7876.6|7
1607618520000|2020-12-10 16:42:00|7886.9|7876.9|7887.9|7877.9|7887.9|7877.9|7886.9|7876.9|4
1607618530000|2020-12-10 16:42:10|7888.1|7878.1|7889.9|7879.9|7889.9|7879.9|7888.1|7878.1|5
1607618540000|2020-12-10 16:42:20|7890.1|7880.1|7889.9|7879.9|7890.4|7880.4|7889.9|7879.9|4
1607618550000|2020-12-10 16:42:30|7890.1|7880.1|7889.9|7879.9|7890.4|7880.4|7889.9|7879.9|4
1607618560000|2020-12-10 16:42:40|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7889.9|7879.9|3
1607618570000|2020-12-10 16:42:50|7889.9|7879.9|7891.1|7881.1|7891.4|7881.4|7889.9|7879.9|10
1607618580000|2020-12-10 16:43:00|7890.9|7880.9|7891.1|7881.1|7891.4|7881.4|7890.9|7880.9|6
1607618590000|2020-12-10 16:43:10|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|1
1607618600000|2020-12-10 16:43:20|7891.1|7881.1|7889.4|7879.4|7891.1|7881.1|7889.4|7879.4|7
1607618610000|2020-12-10 16:43:30|7889.1|7879.1|7888.4|7878.4|7889.4|7879.4|7888.4|7878.4|7
1607618620000|2020-12-10 16:43:40|7888.6|7878.6|7889.1|7879.1|7889.4|7879.4|7888.6|7878.6|5
1607618630000|2020-12-10 16:43:50|7889.4|7879.4|7888.4|7878.4|7889.6|7879.6|7888.4|7878.4|8
1607618640000|2020-12-10 16:44:00|7888.6|7878.6|7888.4|7878.4|7888.6|7878.6|7888.1|7878.1|4
1607618650000|2020-12-10 16:44:10|7888.6|7878.6|7889.1|7879.1|7889.1|7879.1|7888.6|7878.6|4
1607618660000|2020-12-10 16:44:20|7889.4|7879.4|7889.9|7879.9|7890.4|7880.4|7889.1|7879.1|8
1607618670000|2020-12-10 16:44:30|7889.6|7879.6|7889.6|7879.6|7889.6|7879.6|7889.6|7879.6|1
1607618680000|2020-12-10 16:44:40|7889.4|7879.4|7889.1|7879.1|7889.6|7879.6|7889.1|7879.1|8
1607618690000|2020-12-10 16:44:50|7888.9|7878.9|7889.1|7879.1|7889.1|7879.1|7888.9|7878.9|2
1607618700000|2020-12-10 16:45:00|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7888.6|7878.6|6
1607618710000|2020-12-10 16:45:10|7889.6|7879.6|7889.9|7879.9|7889.9|7879.9|7889.6|7879.6|2
1607618720000|2020-12-10 16:45:20|7891.1|7881.1|7890.4|7880.4|7891.4|7881.4|7890.4|7880.4|7
1607618730000|2020-12-10 16:45:30|7890.6|7880.6|7890.1|7880.1|7890.9|7880.9|7890.1|7880.1|7
1607618740000|2020-12-10 16:45:40|7890.4|7880.4|7891.1|7881.1|7891.6|7881.6|7890.4|7880.4|7
1607618750000|2020-12-10 16:45:50|7890.9|7880.9|7889.6|7879.6|7891.1|7881.1|7889.5|7879.5|6
1607618760000|2020-12-10 16:46:00|7889.3|7879.3|7887.1|7877.1|7889.3|7879.3|7886.8|7876.8|5
1607618770000|2020-12-10 16:46:10|7886.9|7876.9|7885.1|7875.1|7887.1|7877.1|7884.1|7874.1|9
1607618780000|2020-12-10 16:46:20|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.1|7875.1|5
1607618790000|2020-12-10 16:46:30|7886.4|7876.4|7883.6|7873.6|7886.4|7876.4|7883.6|7873.6|6
1607618800000|2020-12-10 16:46:40|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7882.6|7872.6|7
1607618810000|2020-12-10 16:46:50|7883.4|7873.4|7884.9|7874.9|7884.9|7874.9|7883.4|7873.4|7
1607618820000|2020-12-10 16:47:00|7884.6|7874.6|7882.6|7872.6|7884.6|7874.6|7882.1|7872.1|14
1607618830000|2020-12-10 16:47:10|7881.8|7871.8|7879.4|7869.4|7881.8|7871.8|7878.6|7868.6|11
1607618840000|2020-12-10 16:47:20|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7877.9|7867.9|7
1607618850000|2020-12-10 16:47:30|7878.9|7868.9|7879.4|7869.4|7879.9|7869.9|7878.9|7868.9|12
1607618860000|2020-12-10 16:47:40|7879.6|7869.6|7879.1|7869.1|7879.9|7869.9|7879.1|7869.1|4
1607618870000|2020-12-10 16:47:50|7879.4|7869.4|7880.1|7870.1|7880.9|7870.9|7879.4|7869.4|14
1607618880000|2020-12-10 16:48:00|7879.9|7869.9|7876.9|7866.9|7880.1|7870.1|7876.9|7866.9|11
1607618890000|2020-12-10 16:48:10|7877.4|7867.4|7877.1|7867.1|7877.6|7867.6|7876.4|7866.4|12
1607618900000|2020-12-10 16:48:20|7876.9|7866.9|7877.6|7867.6|7877.9|7867.9|7876.6|7866.6|7
1607618910000|2020-12-10 16:48:30|7877.9|7867.9|7878.9|7868.9|7879.4|7869.4|7877.9|7867.9|8
1607618920000|2020-12-10 16:48:40|7879.1|7869.1|7879.6|7869.6|7880.1|7870.1|7878.9|7868.9|11
1607618930000|2020-12-10 16:48:50|7879.9|7869.9|7880.9|7870.9|7880.9|7870.9|7879.9|7869.9|5
1607618940000|2020-12-10 16:49:00|7881.4|7871.4|7880.4|7870.4|7881.4|7871.4|7879.4|7869.4|11
1607618950000|2020-12-10 16:49:10|7880.6|7870.6|7881.1|7871.1|7881.9|7871.9|7880.6|7870.6|10
1607618960000|2020-12-10 16:49:20|7880.9|7870.9|7881.4|7871.4|7881.9|7871.9|7880.6|7870.6|8
1607618970000|2020-12-10 16:49:30|7881.1|7871.1|7881.9|7871.9|7882.1|7872.1|7881.1|7871.1|6
1607618980000|2020-12-10 16:49:40|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7881.4|7871.4|8
1607618990000|2020-12-10 16:49:50|7882.1|7872.1|7880.4|7870.4|7882.1|7872.1|7880.1|7870.1|3
1607619000000|2020-12-10 16:50:00|7880.1|7870.1|7879.1|7869.1|7880.1|7870.1|7878.1|7868.1|8
1607619010000|2020-12-10 16:50:10|7878.9|7868.9|7879.1|7869.1|7879.1|7869.1|7878.9|7868.9|6
1607619020000|2020-12-10 16:50:20|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|3
1607619030000|2020-12-10 16:50:30|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1607619040000|2020-12-10 16:50:40|7878.9|7868.9|7877.9|7867.9|7878.9|7868.9|7877.1|7867.1|8
1607619050000|2020-12-10 16:50:50|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7877.9|7867.9|5
1607619060000|2020-12-10 16:51:00|7878.4|7868.4|7877.9|7867.9|7878.4|7868.4|7877.9|7867.9|3
1607619070000|2020-12-10 16:51:10|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.6|7867.6|2
1607619080000|2020-12-10 16:51:20|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|3
1607619090000|2020-12-10 16:51:30|7878.9|7868.9|7879.4|7869.4|7879.6|7869.6|7878.9|7868.9|4
1607619100000|2020-12-10 16:51:40|7879.1|7869.1|7878.9|7868.9|7879.1|7869.1|7878.9|7868.9|2
1607619110000|2020-12-10 16:51:50|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7878.6|7868.6|2
1607619120000|2020-12-10 16:52:00|7879.4|7869.4|7879.4|7869.4|7879.9|7869.9|7879.1|7869.1|6
1607619130000|2020-12-10 16:52:10|7879.1|7869.1|7878.4|7868.4|7879.1|7869.1|7878.4|7868.4|3
1607619140000|2020-12-10 16:52:20|7878.1|7868.1|7877.9|7867.9|7878.1|7868.1|7877.6|7867.6|5
1607619150000|2020-12-10 16:52:30|7877.6|7867.6|7876.1|7866.1|7877.6|7867.6|7876.1|7866.1|5
1607619160000|2020-12-10 16:52:40|7876.4|7866.4|7877.6|7867.6|7877.9|7867.9|7876.4|7866.4|9
1607619170000|2020-12-10 16:52:50|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.1|7867.1|8
1607619180000|2020-12-10 16:53:00|7877.4|7867.4|7876.4|7866.4|7877.6|7867.6|7876.4|7866.4|11
1607619190000|2020-12-10 16:53:10|7876.6|7866.6|7877.1|7867.1|7877.6|7867.6|7876.6|7866.6|9
1607619200000|2020-12-10 16:53:20|7876.9|7866.9|7876.4|7866.4|7876.9|7866.9|7876.4|7866.4|2
1607619210000|2020-12-10 16:53:30|7875.9|7865.9|7876.4|7866.4|7876.9|7866.9|7875.9|7865.9|6
1607619220000|2020-12-10 16:53:40|7876.6|7866.6|7877.9|7867.9|7877.9|7867.9|7876.6|7866.6|3
1607619240000|2020-12-10 16:54:00|7877.6|7867.6|7876.6|7866.6|7877.9|7867.9|7876.6|7866.6|6
1607619250000|2020-12-10 16:54:10|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|12
1607619260000|2020-12-10 16:54:20|7875.9|7865.9|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|6
1607619270000|2020-12-10 16:54:30|7876.4|7866.4|7877.1|7867.1|7877.4|7867.4|7876.4|7866.4|7
1607619280000|2020-12-10 16:54:40|7877.4|7867.4|7876.6|7866.6|7877.6|7867.6|7876.4|7866.4|10
1607619290000|2020-12-10 16:54:50|7876.9|7866.9|7877.4|7867.4|7877.6|7867.6|7876.9|7866.9|4
1607619300000|2020-12-10 16:55:00|7877.6|7867.6|7878.1|7868.1|7878.4|7868.4|7877.6|7867.6|7
1607619310000|2020-12-10 16:55:10|7877.9|7867.9|7877.6|7867.6|7877.9|7867.9|7877.6|7867.6|4
1607619320000|2020-12-10 16:55:20|7878.1|7868.1|7878.4|7868.4|7878.4|7868.4|7878.1|7868.1|2
1607619330000|2020-12-10 16:55:30|7878.1|7868.1|7877.9|7867.9|7878.1|7868.1|7877.4|7867.4|5
1607619340000|2020-12-10 16:55:40|7878.1|7868.1|7878.6|7868.6|7879.1|7869.1|7878.1|7868.1|4
1607619350000|2020-12-10 16:55:50|7878.9|7868.9|7879.9|7869.9|7879.9|7869.9|7878.9|7868.9|4
1607619360000|2020-12-10 16:56:00|7879.6|7869.6|7879.1|7869.1|7879.6|7869.6|7878.9|7868.9|5
1607619370000|2020-12-10 16:56:10|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|6
1607619380000|2020-12-10 16:56:20|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7878.9|7868.9|6
1607619390000|2020-12-10 16:56:30|7879.4|7869.4|7879.9|7869.9|7879.9|7869.9|7878.6|7868.6|7
1607619400000|2020-12-10 16:56:40|7880.1|7870.1|7879.6|7869.6|7880.6|7870.6|7879.6|7869.6|4
1607619410000|2020-12-10 16:56:50|7879.9|7869.9|7880.4|7870.4|7880.6|7870.6|7879.9|7869.9|4
1607619420000|2020-12-10 16:57:00|7880.1|7870.1|7879.6|7869.6|7880.1|7870.1|7879.1|7869.1|3
1607619430000|2020-12-10 16:57:10|7879.9|7869.9|7880.9|7870.9|7881.1|7871.1|7879.9|7869.9|7
1607619440000|2020-12-10 16:57:20|7881.1|7871.1|7879.6|7869.6|7881.1|7871.1|7879.4|7869.4|8
1607619450000|2020-12-10 16:57:30|7879.4|7869.4|7879.9|7869.9|7880.9|7870.9|7879.4|7869.4|6
1607619460000|2020-12-10 16:57:40|7879.6|7869.6|7879.9|7869.9|7879.9|7869.9|7879.6|7869.6|2
1607619470000|2020-12-10 16:57:50|7880.1|7870.1|7880.9|7870.9|7880.9|7870.9|7880.1|7870.1|3
1607619480000|2020-12-10 16:58:00|7880.6|7870.6|7880.1|7870.1|7880.9|7870.9|7880.1|7870.1|6
1607619490000|2020-12-10 16:58:10|7880.4|7870.4|7879.9|7869.9|7881.4|7871.4|7879.9|7869.9|7
1607619500000|2020-12-10 16:58:20|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|3
1607619510000|2020-12-10 16:58:30|7879.4|7869.4|7878.9|7868.9|7879.4|7869.4|7878.4|7868.4|8
1607619520000|2020-12-10 16:58:40|7878.6|7868.6|7877.9|7867.9|7879.4|7869.4|7877.9|7867.9|8
1607619530000|2020-12-10 16:58:50|7878.1|7868.1|7878.9|7868.9|7878.9|7868.9|7877.9|7867.9|4
1607619540000|2020-12-10 16:59:00|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|6
1607619560000|2020-12-10 16:59:20|7879.1|7869.1|7878.9|7868.9|7879.9|7869.9|7878.9|7868.9|7
1607619570000|2020-12-10 16:59:30|7878.6|7868.6|7878.9|7868.9|7879.1|7869.1|7878.6|7868.6|4
1607619580000|2020-12-10 16:59:40|7879.1|7869.1|7878.4|7868.4|7879.1|7869.1|7878.4|7868.4|3
1607619590000|2020-12-10 16:59:50|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.4|7867.4|4
1607619600000|2020-12-10 17:00:00|7877.4|7867.4|7876.9|7866.9|7877.4|7867.4|7876.9|7866.9|3
1607619610000|2020-12-10 17:00:10|7876.6|7866.6|7877.4|7867.4|7877.4|7867.4|7876.4|7866.4|3
1607619620000|2020-12-10 17:00:20|7877.6|7867.6|7877.6|7867.6|7878.1|7868.1|7877.6|7867.6|4
1607619630000|2020-12-10 17:00:30|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1607619640000|2020-12-10 17:00:40|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1607619650000|2020-12-10 17:00:50|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7878.1|7868.1|4
1607619660000|2020-12-10 17:01:00|7878.9|7868.9|7878.1|7868.1|7878.9|7868.9|7878.1|7868.1|3
1607619670000|2020-12-10 17:01:10|7878.4|7868.4|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|2
1607619680000|2020-12-10 17:01:20|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|4
1607619690000|2020-12-10 17:01:30|7879.4|7869.4|7879.1|7869.1|7879.6|7869.6|7879.1|7869.1|4
1607619700000|2020-12-10 17:01:40|7879.4|7869.4|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|4
1607619710000|2020-12-10 17:01:50|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|8
1607619720000|2020-12-10 17:02:00|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1607619730000|2020-12-10 17:02:10|7879.6|7869.6|7880.6|7870.6|7880.6|7870.6|7879.6|7869.6|4
1607619740000|2020-12-10 17:02:20|7880.4|7870.4|7880.9|7870.9|7880.9|7870.9|7880.4|7870.4|3
1607619750000|2020-12-10 17:02:30|7881.1|7871.1|7880.6|7870.6|7881.1|7871.1|7880.6|7870.6|4
1607619760000|2020-12-10 17:02:40|7880.9|7870.9|7881.6|7871.6|7881.6|7871.6|7880.9|7870.9|3
1607619780000|2020-12-10 17:03:00|7881.4|7871.4|7880.6|7870.6|7881.4|7871.4|7880.6|7870.6|3
1607619790000|2020-12-10 17:03:10|7880.9|7870.9|7880.6|7870.6|7881.1|7871.1|7880.6|7870.6|4
1607619810000|2020-12-10 17:03:30|7880.4|7870.4|7880.6|7870.6|7881.1|7871.1|7880.4|7870.4|6
1607619820000|2020-12-10 17:03:40|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|1
1607619830000|2020-12-10 17:03:50|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.4|7870.4|3
1607619840000|2020-12-10 17:04:00|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.1|7870.1|3
1607619850000|2020-12-10 17:04:10|7880.6|7870.6|7881.1|7871.1|7881.4|7871.4|7880.6|7870.6|7
1607619860000|2020-12-10 17:04:20|7881.4|7871.4|7882.4|7872.4|7882.6|7872.6|7881.4|7871.4|7
1607619870000|2020-12-10 17:04:30|7882.1|7872.1|7881.6|7871.6|7882.1|7872.1|7881.6|7871.6|3
1607619880000|2020-12-10 17:04:40|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|4
1607619890000|2020-12-10 17:04:50|7881.9|7871.9|7882.4|7872.4|7882.6|7872.6|7881.9|7871.9|4
1607619900000|2020-12-10 17:05:00|7882.1|7872.1|7881.9|7871.9|7882.1|7872.1|7881.6|7871.6|4
1607619910000|2020-12-10 17:05:10|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1607619920000|2020-12-10 17:05:20|7881.4|7871.4|7881.9|7871.9|7881.9|7871.9|7881.1|7871.1|5
1607619930000|2020-12-10 17:05:30|7881.6|7871.6|7881.9|7871.9|7881.9|7871.9|7881.6|7871.6|2
1607619940000|2020-12-10 17:05:40|7881.6|7871.6|7882.1|7872.1|7882.1|7872.1|7881.6|7871.6|3
1607619960000|2020-12-10 17:06:00|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1607619970000|2020-12-10 17:06:10|7881.9|7871.9|7882.6|7872.6|7883.6|7873.6|7881.9|7871.9|8
1607620010000|2020-12-10 17:06:50|7882.9|7872.9|7881.6|7871.6|7882.9|7872.9|7881.6|7871.6|5
1607620020000|2020-12-10 17:07:00|7881.4|7871.4|7881.4|7871.4|7881.9|7871.9|7881.4|7871.4|7
1607620030000|2020-12-10 17:07:10|7881.6|7871.6|7881.1|7871.1|7881.6|7871.6|7881.1|7871.1|5
1607620040000|2020-12-10 17:07:20|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1607620060000|2020-12-10 17:07:40|7881.4|7871.4|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|4
1607620070000|2020-12-10 17:07:50|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.1|7871.1|3
1607620080000|2020-12-10 17:08:00|7881.6|7871.6|7881.1|7871.1|7881.9|7871.9|7881.1|7871.1|6
1607620090000|2020-12-10 17:08:10|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1607620100000|2020-12-10 17:08:20|7881.9|7871.9|7881.6|7871.6|7882.1|7872.1|7881.6|7871.6|3
1607620120000|2020-12-10 17:08:40|7881.4|7871.4|7881.1|7871.1|7881.4|7871.4|7881.1|7871.1|2
1607620130000|2020-12-10 17:08:50|7880.9|7870.9|7882.1|7872.1|7882.1|7872.1|7880.9|7870.9|5
1607620210000|2020-12-10 17:10:10|7882.4|7872.4|7882.6|7872.6|7883.1|7873.1|7882.4|7872.4|4
1607620220000|2020-12-10 17:10:20|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1607620230000|2020-12-10 17:10:30|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1607620250000|2020-12-10 17:10:50|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.4|7873.4|2
1607620260000|2020-12-10 17:11:00|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.9|7873.9|2
1607620270000|2020-12-10 17:11:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1607620280000|2020-12-10 17:11:20|7883.9|7873.9|7883.4|7873.4|7883.9|7873.9|7883.1|7873.1|4
1607620290000|2020-12-10 17:11:30|7883.1|7873.1|7883.4|7873.4|7883.4|7873.4|7883.1|7873.1|4
1607620300000|2020-12-10 17:11:40|7883.1|7873.1|7883.1|7873.1|7883.4|7873.4|7882.9|7872.9|5
1607620310000|2020-12-10 17:11:50|7882.9|7872.9|7882.4|7872.4|7882.9|7872.9|7882.1|7872.1|4
1607620330000|2020-12-10 17:12:10|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|2
1607620340000|2020-12-10 17:12:20|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|2
1607620350000|2020-12-10 17:12:30|7882.1|7872.1|7882.9|7872.9|7882.9|7872.9|7881.6|7871.6|6
1607620360000|2020-12-10 17:12:40|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7882.4|7872.4|2
1607620370000|2020-12-10 17:12:50|7882.6|7872.6|7883.4|7873.4|7883.4|7873.4|7882.6|7872.6|4
1607620380000|2020-12-10 17:13:00|7883.6|7873.6|7882.4|7872.4|7883.6|7873.6|7882.4|7872.4|4
1607620390000|2020-12-10 17:13:10|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7881.6|7871.6|2
1607620400000|2020-12-10 17:13:20|7881.4|7871.4|7881.6|7871.6|7882.1|7872.1|7881.1|7871.1|9
1607620420000|2020-12-10 17:13:40|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|4
1607620430000|2020-12-10 17:13:50|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|3
1607620450000|2020-12-10 17:14:10|7882.1|7872.1|7881.6|7871.6|7882.1|7872.1|7881.6|7871.6|2
1607620470000|2020-12-10 17:14:30|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|2
1607620490000|2020-12-10 17:14:50|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7882.4|7872.4|2
1607620500000|2020-12-10 17:15:00|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|1
1607620510000|2020-12-10 17:15:10|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1607620520000|2020-12-10 17:15:20|7883.1|7873.1|7882.6|7872.6|7883.6|7873.6|7882.6|7872.6|6
1607620540000|2020-12-10 17:15:40|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1607620550000|2020-12-10 17:15:50|7882.6|7872.6|7881.4|7871.4|7882.6|7872.6|7881.4|7871.4|3
1607620560000|2020-12-10 17:16:00|7881.6|7871.6|7881.4|7871.4|7881.9|7871.9|7881.4|7871.4|4
1607620570000|2020-12-10 17:16:10|7881.6|7871.6|7881.9|7871.9|7881.9|7871.9|7881.6|7871.6|4
1607620580000|2020-12-10 17:16:20|7881.6|7871.6|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|2
1607620600000|2020-12-10 17:16:40|7881.6|7871.6|7880.6|7870.6|7881.6|7871.6|7880.6|7870.6|6
1607620610000|2020-12-10 17:16:50|7880.9|7870.9|7881.1|7871.1|7881.1|7871.1|7880.9|7870.9|2
1607620620000|2020-12-10 17:17:00|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1607620650000|2020-12-10 17:17:30|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1607620660000|2020-12-10 17:17:40|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7880.6|7870.6|3
1607620690000|2020-12-10 17:18:10|7881.1|7871.1|7881.4|7871.4|7881.4|7871.4|7881.1|7871.1|2
1607620700000|2020-12-10 17:18:20|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1607620720000|2020-12-10 17:18:40|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1607620730000|2020-12-10 17:18:50|7880.9|7870.9|7881.4|7871.4|7881.6|7871.6|7880.9|7870.9|6
1607620740000|2020-12-10 17:19:00|7881.1|7871.1|7881.1|7871.1|7881.4|7871.4|7881.1|7871.1|3
1607620750000|2020-12-10 17:19:10|7880.9|7870.9|7880.6|7870.6|7880.9|7870.9|7880.6|7870.6|2
1607620760000|2020-12-10 17:19:20|7881.6|7871.6|7880.6|7870.6|7881.6|7871.6|7880.6|7870.6|2
1607620770000|2020-12-10 17:19:30|7880.9|7870.9|7881.6|7871.6|7881.6|7871.6|7880.6|7870.6|4
1607620790000|2020-12-10 17:19:50|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|3
1607620810000|2020-12-10 17:20:10|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|2
1607620820000|2020-12-10 17:20:20|7882.1|7872.1|7881.9|7871.9|7882.1|7872.1|7881.9|7871.9|2
1607620840000|2020-12-10 17:20:40|7881.4|7871.4|7882.6|7872.6|7882.6|7872.6|7881.4|7871.4|2
1607620860000|2020-12-10 17:21:00|7882.4|7872.4|7880.6|7870.6|7882.4|7872.4|7880.6|7870.6|2
1607620870000|2020-12-10 17:21:10|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1607620880000|2020-12-10 17:21:20|7880.6|7870.6|7881.6|7871.6|7881.6|7871.6|7880.6|7870.6|4
1607620890000|2020-12-10 17:21:30|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.4|7871.4|2
1607620900000|2020-12-10 17:21:40|7881.1|7871.1|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|2
1607620910000|2020-12-10 17:21:50|7881.1|7871.1|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|4
1607620920000|2020-12-10 17:22:00|7881.1|7871.1|7882.6|7872.6|7882.6|7872.6|7881.1|7871.1|6
1607620950000|2020-12-10 17:22:30|7882.4|7872.4|7882.6|7872.6|7882.6|7872.6|7882.4|7872.4|2
1607620990000|2020-12-10 17:23:10|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1607621000000|2020-12-10 17:23:20|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1607621040000|2020-12-10 17:24:00|7883.1|7873.1|7884.4|7874.4|7884.4|7874.4|7883.1|7873.1|5
1607621050000|2020-12-10 17:24:10|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1607621070000|2020-12-10 17:24:30|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1607621100000|2020-12-10 17:25:00|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1607621110000|2020-12-10 17:25:10|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.6|7873.6|4
1607621130000|2020-12-10 17:25:30|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.9|7873.9|2
1607621150000|2020-12-10 17:25:50|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1607621210000|2020-12-10 17:26:50|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1607621220000|2020-12-10 17:27:00|7884.9|7874.9|7884.6|7874.6|7885.1|7875.1|7884.6|7874.6|4
1607621240000|2020-12-10 17:27:20|7884.9|7874.9|7885.1|7875.1|7885.1|7875.1|7884.9|7874.9|2
1607621250000|2020-12-10 17:27:30|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1607621290000|2020-12-10 17:28:10|7885.1|7875.1|7884.9|7874.9|7885.1|7875.1|7884.9|7874.9|2
1607621300000|2020-12-10 17:28:20|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1607621310000|2020-12-10 17:28:30|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1607621320000|2020-12-10 17:28:40|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.4|7875.4|2
1607621330000|2020-12-10 17:28:50|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1607621340000|2020-12-10 17:29:00|7884.9|7874.9|7885.4|7875.4|7885.4|7875.4|7884.9|7874.9|3
1607621350000|2020-12-10 17:29:10|7885.6|7875.6|7886.4|7876.4|7886.4|7876.4|7885.6|7875.6|3
1607621360000|2020-12-10 17:29:20|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1607621380000|2020-12-10 17:29:40|7887.4|7877.4|7888.4|7878.4|7888.4|7878.4|7887.4|7877.4|6
1607621390000|2020-12-10 17:29:50|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.4|7878.4|3
1607621400000|2020-12-10 17:30:00|7888.9|7878.9|7889.1|7879.1|7889.1|7879.1|7888.9|7878.9|2
1607621410000|2020-12-10 17:30:10|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|1
1607621420000|2020-12-10 17:30:20|7890.1|7880.1|7890.6|7880.6|7890.6|7880.6|7890.1|7880.1|3
1607621430000|2020-12-10 17:30:30|7890.4|7880.4|7890.6|7880.6|7890.6|7880.6|7890.4|7880.4|2
1607621440000|2020-12-10 17:30:40|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|1
1607621450000|2020-12-10 17:30:50|7890.6|7880.6|7890.6|7880.6|7890.9|7880.9|7890.4|7880.4|9
1607621460000|2020-12-10 17:31:00|7890.4|7880.4|7890.6|7880.6|7891.4|7881.4|7890.4|7880.4|8
1607621470000|2020-12-10 17:31:10|7890.9|7880.9|7891.1|7881.1|7891.1|7881.1|7890.4|7880.4|4
1607621480000|2020-12-10 17:31:20|7891.4|7881.4|7891.6|7881.6|7891.6|7881.6|7891.4|7881.4|2
1607621490000|2020-12-10 17:31:30|7891.9|7881.9|7891.9|7881.9|7892.1|7882.1|7891.9|7881.9|5
1607621500000|2020-12-10 17:31:40|7892.1|7882.1|7892.1|7882.1|7892.9|7882.9|7891.9|7881.9|5
1607621510000|2020-12-10 17:31:50|7892.4|7882.4|7891.1|7881.1|7892.4|7882.4|7891.1|7881.1|4
1607621520000|2020-12-10 17:32:00|7890.9|7880.9|7890.6|7880.6|7890.9|7880.9|7890.6|7880.6|2
1607621530000|2020-12-10 17:32:10|7890.4|7880.4|7890.6|7880.6|7890.6|7880.6|7890.4|7880.4|2
1607621540000|2020-12-10 17:32:20|7890.4|7880.4|7891.4|7881.4|7891.6|7881.6|7889.4|7879.4|5
1607621550000|2020-12-10 17:32:30|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1607621580000|2020-12-10 17:33:00|7890.9|7880.9|7891.1|7881.1|7891.1|7881.1|7890.9|7880.9|2
1607621590000|2020-12-10 17:33:10|7890.9|7880.9|7891.4|7881.4|7891.4|7881.4|7890.9|7880.9|2
1607621600000|2020-12-10 17:33:20|7891.1|7881.1|7891.4|7881.4|7891.4|7881.4|7891.1|7881.1|2
1607621610000|2020-12-10 17:33:30|7891.6|7881.6|7891.4|7881.4|7891.6|7881.6|7891.4|7881.4|2
1607621620000|2020-12-10 17:33:40|7891.1|7881.1|7891.4|7881.4|7891.6|7881.6|7891.1|7881.1|4
1607621630000|2020-12-10 17:33:50|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1607621640000|2020-12-10 17:34:00|7891.4|7881.4|7891.6|7881.6|7891.6|7881.6|7891.4|7881.4|2
1607621650000|2020-12-10 17:34:10|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7890.9|7880.9|6
1607621660000|2020-12-10 17:34:20|7890.9|7880.9|7890.1|7880.1|7890.9|7880.9|7890.1|7880.1|7
1607621670000|2020-12-10 17:34:30|7890.4|7880.4|7890.1|7880.1|7890.4|7880.4|7890.1|7880.1|2
1607621680000|2020-12-10 17:34:40|7889.9|7879.9|7887.9|7877.9|7889.9|7879.9|7887.9|7877.9|5
1607621690000|2020-12-10 17:34:50|7887.6|7877.6|7887.1|7877.1|7887.9|7877.9|7887.1|7877.1|4
1607621700000|2020-12-10 17:35:00|7886.9|7876.9|7886.4|7876.4|7886.9|7876.9|7886.4|7876.4|5
1607621710000|2020-12-10 17:35:10|7886.9|7876.9|7886.1|7876.1|7886.9|7876.9|7886.1|7876.1|4
1607621720000|2020-12-10 17:35:20|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|1
1607621730000|2020-12-10 17:35:30|7886.1|7876.1|7885.1|7875.1|7886.1|7876.1|7884.6|7874.6|8
1607621740000|2020-12-10 17:35:40|7884.9|7874.9|7884.6|7874.6|7884.9|7874.9|7884.6|7874.6|2
1607621750000|2020-12-10 17:35:50|7884.4|7874.4|7884.9|7874.9|7885.1|7875.1|7884.4|7874.4|6
1607621760000|2020-12-10 17:36:00|7884.6|7874.6|7882.6|7872.6|7884.6|7874.6|7882.4|7872.4|5
1607621770000|2020-12-10 17:36:10|7882.4|7872.4|7881.6|7871.6|7882.4|7872.4|7881.6|7871.6|4
1607621780000|2020-12-10 17:36:20|7881.4|7871.4|7880.9|7870.9|7881.4|7871.4|7880.9|7870.9|7
1607621790000|2020-12-10 17:36:30|7880.6|7870.6|7881.1|7871.1|7881.4|7871.4|7880.1|7870.1|11
1607621800000|2020-12-10 17:36:40|7880.9|7870.9|7882.6|7872.6|7882.6|7872.6|7880.9|7870.9|4
1607621810000|2020-12-10 17:36:50|7882.4|7872.4|7881.9|7871.9|7882.4|7872.4|7881.9|7871.9|3
1607621820000|2020-12-10 17:37:00|7882.1|7872.1|7881.4|7871.4|7882.1|7872.1|7881.1|7871.1|5
1607621830000|2020-12-10 17:37:10|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|1
1607621870000|2020-12-10 17:37:50|7880.9|7870.9|7879.9|7869.9|7880.9|7870.9|7879.9|7869.9|4
1607621880000|2020-12-10 17:38:00|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|3
1607621910000|2020-12-10 17:38:30|7879.4|7869.4|7878.9|7868.9|7879.4|7869.4|7878.9|7868.9|3
1607621920000|2020-12-10 17:38:40|7878.6|7868.6|7877.9|7867.9|7878.6|7868.6|7877.6|7867.6|5
1607621930000|2020-12-10 17:38:50|7878.1|7868.1|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|3
1607621940000|2020-12-10 17:39:00|7878.4|7868.4|7878.6|7868.6|7878.9|7868.9|7878.4|7868.4|7
1607621950000|2020-12-10 17:39:10|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1607621960000|2020-12-10 17:39:20|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1607621970000|2020-12-10 17:39:30|7879.1|7869.1|7879.4|7869.4|7879.9|7869.9|7879.1|7869.1|4
1607621980000|2020-12-10 17:39:40|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|3
1607621990000|2020-12-10 17:39:50|7879.4|7869.4|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|2
1607622000000|2020-12-10 17:40:00|7879.4|7869.4|7878.4|7868.4|7879.6|7869.6|7878.4|7868.4|7
1607622010000|2020-12-10 17:40:10|7878.6|7868.6|7879.1|7869.1|7879.6|7869.6|7878.6|7868.6|6
1607622020000|2020-12-10 17:40:20|7878.9|7868.9|7877.9|7867.9|7878.9|7868.9|7877.9|7867.9|4
1607622030000|2020-12-10 17:40:30|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.4|7867.4|4
1607622040000|2020-12-10 17:40:40|7877.6|7867.6|7876.6|7866.6|7877.6|7867.6|7876.6|7866.6|6
1607622050000|2020-12-10 17:40:50|7877.1|7867.1|7876.1|7866.1|7877.1|7867.1|7876.1|7866.1|3
1607622060000|2020-12-10 17:41:00|7875.9|7865.9|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|3
1607622070000|2020-12-10 17:41:10|7876.1|7866.1|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|4
1607622080000|2020-12-10 17:41:20|7875.9|7865.9|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|2
1607622100000|2020-12-10 17:41:40|7876.4|7866.4|7875.4|7865.4|7876.4|7866.4|7875.4|7865.4|2
1607622110000|2020-12-10 17:41:50|7875.9|7865.9|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|2
1607622120000|2020-12-10 17:42:00|7876.4|7866.4|7876.4|7866.4|7876.6|7866.6|7876.4|7866.4|3
1607622140000|2020-12-10 17:42:20|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|1
1607622150000|2020-12-10 17:42:30|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1607622160000|2020-12-10 17:42:40|7876.6|7866.6|7875.9|7865.9|7876.9|7866.9|7875.9|7865.9|3
1607622170000|2020-12-10 17:42:50|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7876.4|7866.4|4
1607622180000|2020-12-10 17:43:00|7876.9|7866.9|7876.4|7866.4|7876.9|7866.9|7876.4|7866.4|3
1607622190000|2020-12-10 17:43:10|7876.1|7866.1|7875.9|7865.9|7876.1|7866.1|7875.9|7865.9|2
1607622200000|2020-12-10 17:43:20|7875.6|7865.6|7875.4|7865.4|7875.6|7865.6|7875.4|7865.4|2
1607622210000|2020-12-10 17:43:30|7875.6|7865.6|7876.6|7866.6|7876.6|7866.6|7875.6|7865.6|5
1607622230000|2020-12-10 17:43:50|7877.4|7867.4|7877.9|7867.9|7877.9|7867.9|7877.4|7867.4|2
1607622240000|2020-12-10 17:44:00|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1607622250000|2020-12-10 17:44:10|7877.5|7867.5|7876.4|7866.4|7877.5|7867.5|7876.3|7866.3|6
1607622260000|2020-12-10 17:44:20|7876.1|7866.1|7875.6|7865.6|7876.1|7866.1|7875.6|7865.6|3
1607622290000|2020-12-10 17:44:50|7875.9|7865.9|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|4
1607622300000|2020-12-10 17:45:00|7876.4|7866.4|7875.6|7865.6|7876.6|7866.6|7875.6|7865.6|6
1607622310000|2020-12-10 17:45:10|7875.9|7865.9|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|2
1607622320000|2020-12-10 17:45:20|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1607622330000|2020-12-10 17:45:30|7875.6|7865.6|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|5
1607622340000|2020-12-10 17:45:40|7875.9|7865.9|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|3
1607622350000|2020-12-10 17:45:50|7876.6|7866.6|7877.6|7867.6|7877.6|7867.6|7876.6|7866.6|2
1607622360000|2020-12-10 17:46:00|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1607622370000|2020-12-10 17:46:10|7877.6|7867.6|7878.4|7868.4|7878.6|7868.6|7877.6|7867.6|6
1607622390000|2020-12-10 17:46:30|7878.6|7868.6|7878.6|7868.6|7879.1|7869.1|7878.6|7868.6|5
1607622410000|2020-12-10 17:46:50|7878.9|7868.9|7878.9|7868.9|7879.4|7869.4|7878.9|7868.9|5
1607622420000|2020-12-10 17:47:00|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1607622440000|2020-12-10 17:47:20|7878.6|7868.6|7879.4|7869.4|7879.4|7869.4|7878.6|7868.6|2
1607622450000|2020-12-10 17:47:30|7879.6|7869.6|7880.1|7870.1|7880.1|7870.1|7879.6|7869.6|2
1607622460000|2020-12-10 17:47:40|7879.9|7869.9|7880.6|7870.6|7880.6|7870.6|7879.9|7869.9|4
1607622490000|2020-12-10 17:48:10|7880.4|7870.4|7880.6|7870.6|7880.6|7870.6|7880.4|7870.4|2
1607622500000|2020-12-10 17:48:20|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1607622510000|2020-12-10 17:48:30|7880.6|7870.6|7880.4|7870.4|7880.6|7870.6|7880.4|7870.4|2
1607622520000|2020-12-10 17:48:40|7880.6|7870.6|7879.4|7869.4|7880.6|7870.6|7879.4|7869.4|4
1607622540000|2020-12-10 17:49:00|7879.1|7869.1|7878.9|7868.9|7879.1|7869.1|7878.9|7868.9|2
1607622550000|2020-12-10 17:49:10|7879.1|7869.1|7879.4|7869.4|7879.4|7869.4|7879.1|7869.1|2
1607622560000|2020-12-10 17:49:20|7879.6|7869.6|7879.6|7869.6|7879.9|7869.9|7879.6|7869.6|3
1607622580000|2020-12-10 17:49:40|7879.9|7869.9|7879.9|7869.9|7880.1|7870.1|7879.9|7869.9|3
1607622590000|2020-12-10 17:49:50|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1607622620000|2020-12-10 17:50:20|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1607622630000|2020-12-10 17:50:30|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1607622640000|2020-12-10 17:50:40|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7878.9|7868.9|5
1607622660000|2020-12-10 17:51:00|7879.9|7869.9|7879.9|7869.9|7880.4|7870.4|7879.9|7869.9|5
1607622670000|2020-12-10 17:51:10|7880.1|7870.1|7878.9|7868.9|7880.1|7870.1|7878.9|7868.9|8
1607622680000|2020-12-10 17:51:20|7878.6|7868.6|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|3
1607622690000|2020-12-10 17:51:30|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|3
1607622710000|2020-12-10 17:51:50|7878.4|7868.4|7877.6|7867.6|7878.4|7868.4|7877.6|7867.6|3
1607622720000|2020-12-10 17:52:00|7877.9|7867.9|7878.6|7868.6|7879.4|7869.4|7877.9|7867.9|7
1607622730000|2020-12-10 17:52:10|7878.9|7868.9|7878.6|7868.6|7879.4|7869.4|7878.6|7868.6|4
1607622740000|2020-12-10 17:52:20|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|3
1607622750000|2020-12-10 17:52:30|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7877.9|7867.9|4
1607622760000|2020-12-10 17:52:40|7878.1|7868.1|7876.6|7866.6|7878.1|7868.1|7876.6|7866.6|4
1607622770000|2020-12-10 17:52:50|7876.9|7866.9|7876.1|7866.1|7876.9|7866.9|7876.1|7866.1|6
1607622780000|2020-12-10 17:53:00|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|7875.1|7865.1|5
1607622790000|2020-12-10 17:53:10|7875.9|7865.9|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|2
1607622800000|2020-12-10 17:53:20|7876.4|7866.4|7876.1|7866.1|7876.4|7866.4|7875.9|7865.9|4
1607622810000|2020-12-10 17:53:30|7875.9|7865.9|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|2
1607622820000|2020-12-10 17:53:40|7875.1|7865.1|7875.6|7865.6|7875.6|7865.6|7875.1|7865.1|2
1607622840000|2020-12-10 17:54:00|7875.9|7865.9|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|3
1607622850000|2020-12-10 17:54:10|7876.1|7866.1|7876.4|7866.4|7876.4|7866.4|7876.1|7866.1|2
1607622860000|2020-12-10 17:54:20|7876.6|7866.6|7876.1|7866.1|7876.6|7866.6|7876.1|7866.1|3
1607622880000|2020-12-10 17:54:40|7876.4|7866.4|7875.9|7865.9|7876.4|7866.4|7875.9|7865.9|3
1607622890000|2020-12-10 17:54:50|7876.1|7866.1|7875.6|7865.6|7876.4|7866.4|7875.6|7865.6|4
1607622900000|2020-12-10 17:55:00|7875.4|7865.4|7876.1|7866.1|7876.1|7866.1|7875.1|7865.1|9
1607622910000|2020-12-10 17:55:10|7876|7866|7876|7866|7876.3|7866.3|7876|7866|4
1607622920000|2020-12-10 17:55:20|7876.1|7866.1|7876|7866|7876.1|7866.1|7876|7866|2
1607622930000|2020-12-10 17:55:30|7876.3|7866.3|7876.8|7866.8|7876.8|7866.8|7876.3|7866.3|5
1607622940000|2020-12-10 17:55:40|7876.4|7866.4|7876.8|7866.8|7876.8|7866.8|7876.4|7866.4|2
1607622950000|2020-12-10 17:55:50|7877|7867|7877.3|7867.3|7877.5|7867.5|7877|7867|3
1607622960000|2020-12-10 17:56:00|7877|7867|7877|7867|7877|7867|7877|7867|1
1607622970000|2020-12-10 17:56:10|7876.8|7866.8|7876.9|7866.9|7876.9|7866.9|7876.8|7866.8|6
1607622980000|2020-12-10 17:56:20|7877.3|7867.3|7876.6|7866.6|7877.3|7867.3|7876.6|7866.6|3
1607622990000|2020-12-10 17:56:30|7876.5|7866.5|7877|7867|7877|7867|7876.4|7866.4|4
1607623000000|2020-12-10 17:56:40|7877.3|7867.3|7877.8|7867.8|7877.9|7867.9|7877.3|7867.3|7
1607623010000|2020-12-10 17:56:50|7878.1|7868.1|7877.8|7867.8|7878.1|7868.1|7877.5|7867.5|3
1607623020000|2020-12-10 17:57:00|7877.5|7867.5|7877.5|7867.5|7877.8|7867.8|7877.5|7867.5|3
1607623030000|2020-12-10 17:57:10|7877.8|7867.8|7877.6|7867.6|7877.9|7867.9|7876.8|7866.8|8
1607623040000|2020-12-10 17:57:20|7877.8|7867.8|7877.4|7867.4|7877.8|7867.8|7877.4|7867.4|2
1607623050000|2020-12-10 17:57:30|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1607623060000|2020-12-10 17:57:40|7877|7867|7876.6|7866.6|7877|7867|7876.6|7866.6|2
1607623070000|2020-12-10 17:57:50|7876.5|7866.5|7876.3|7866.3|7876.8|7866.8|7876.3|7866.3|5
1607623080000|2020-12-10 17:58:00|7876|7866|7876.4|7866.4|7876.5|7866.5|7876|7866|4
1607623090000|2020-12-10 17:58:10|7876.6|7866.6|7876.8|7866.8|7876.8|7866.8|7876.6|7866.6|2
1607623100000|2020-12-10 17:58:20|7876.3|7866.3|7876.3|7866.3|7876.5|7866.5|7876.3|7866.3|3
1607623110000|2020-12-10 17:58:30|7876.4|7866.4|7876.3|7866.3|7876.4|7866.4|7876.3|7866.3|2
1607623120000|2020-12-10 17:58:40|7876|7866|7876.3|7866.3|7876.3|7866.3|7875.8|7865.8|4
1607623130000|2020-12-10 17:58:50|7876|7866|7876.6|7866.6|7876.6|7866.6|7875.3|7865.3|6
1607623140000|2020-12-10 17:59:00|7876.4|7866.4|7877.6|7867.6|7877.6|7867.6|7875.4|7865.4|6
1607623150000|2020-12-10 17:59:10|7877.8|7867.8|7878.8|7868.8|7878.8|7868.8|7877.8|7867.8|7
1607623160000|2020-12-10 17:59:20|7878.6|7868.6|7875.6|7865.6|7878.6|7868.6|7875.5|7865.5|13
1607648520000|2020-12-11 01:02:00|7896.6|7886.6|7898.9|7888.9|7899|7889|7896.4|7886.4|9
1607648530000|2020-12-11 01:02:10|7900.9|7890.9|7901.9|7891.9|7901.9|7891.9|7900.6|7890.6|12
1607648540000|2020-12-11 01:02:20|7901.8|7891.8|7902.9|7892.9|7902.9|7892.9|7901.1|7891.1|14
1607648550000|2020-12-11 01:02:30|7903.1|7893.1|7899.4|7889.4|7903.5|7893.5|7897.4|7887.4|14
1607648560000|2020-12-11 01:02:40|7899.9|7889.9|7900.4|7890.4|7900.4|7890.4|7899.1|7889.1|9
1607648570000|2020-12-11 01:02:50|7899.9|7889.9|7902.9|7892.9|7903.4|7893.4|7899.9|7889.9|15
1607648580000|2020-12-11 01:03:00|7902.8|7892.8|7902.4|7892.4|7902.9|7892.9|7900.6|7890.6|8
1607648600000|2020-12-11 01:03:20|7901.6|7891.6|7902.6|7892.6|7902.6|7892.6|7901.6|7891.6|3
1607648610000|2020-12-11 01:03:30|7902.4|7892.4|7899.9|7889.9|7902.6|7892.6|7899.9|7889.9|9
1607648620000|2020-12-11 01:03:40|7899.6|7889.6|7897.9|7887.9|7899.6|7889.6|7897.1|7887.1|11
1607648630000|2020-12-11 01:03:50|7897.4|7887.4|7899.1|7889.1|7899.4|7889.4|7897.4|7887.4|7
1607648640000|2020-12-11 01:04:00|7899.5|7889.5|7898.4|7888.4|7899.5|7889.5|7898.4|7888.4|4
1607648650000|2020-12-11 01:04:10|7897.9|7887.9|7897.9|7887.9|7898.9|7888.9|7897.6|7887.6|8
1607648660000|2020-12-11 01:04:20|7898.1|7888.1|7899.1|7889.1|7899.1|7889.1|7897.6|7887.6|11
1607648670000|2020-12-11 01:04:30|7898.9|7888.9|7900.4|7890.4|7900.4|7890.4|7898.9|7888.9|16
1607648680000|2020-12-11 01:04:40|7900.6|7890.6|7902.4|7892.4|7902.4|7892.4|7900.6|7890.6|4
1607648690000|2020-12-11 01:04:50|7902.6|7892.6|7902.4|7892.4|7903.1|7893.1|7901.9|7891.9|7
1607648700000|2020-12-11 01:05:00|7902.6|7892.6|7903.9|7893.9|7903.9|7893.9|7902.4|7892.4|8
1607648710000|2020-12-11 01:05:10|7904.1|7894.1|7903.9|7893.9|7904.9|7894.9|7903.9|7893.9|6
1607648720000|2020-12-11 01:05:20|7904.5|7894.5|7904.9|7894.9|7904.9|7894.9|7903.9|7893.9|9
1607648730000|2020-12-11 01:05:30|7904.6|7894.6|7905.6|7895.6|7905.9|7895.9|7904.6|7894.6|11
1607648740000|2020-12-11 01:05:40|7905.4|7895.4|7911.5|7901.5|7911.5|7901.5|7905.4|7895.4|15
1607648750000|2020-12-11 01:05:50|7912.5|7902.5|7915.6|7905.6|7917.6|7907.6|7912.5|7902.5|20
1607648760000|2020-12-11 01:06:00|7915.9|7905.9|7917.6|7907.6|7918.5|7908.5|7915.6|7905.6|15
1607648770000|2020-12-11 01:06:10|7917.1|7907.1|7912.9|7902.9|7917.1|7907.1|7912.6|7902.6|12
1607648780000|2020-12-11 01:06:20|7913.1|7903.1|7913.9|7903.9|7913.9|7903.9|7913.1|7903.1|3
1607648790000|2020-12-11 01:06:30|7914|7904|7911.4|7901.4|7914.4|7904.4|7911.4|7901.4|12
1607648800000|2020-12-11 01:06:40|7911.1|7901.1|7908.9|7898.9|7911.1|7901.1|7908.9|7898.9|8
1607648810000|2020-12-11 01:06:50|7909.1|7899.1|7908.1|7898.1|7911.1|7901.1|7908.1|7898.1|9
1607648820000|2020-12-11 01:07:00|7908.4|7898.4|7907.9|7897.9|7909|7899|7907.9|7897.9|13
1607648830000|2020-12-11 01:07:10|7907.6|7897.6|7908.6|7898.6|7908.6|7898.6|7907.6|7897.6|5
1607648840000|2020-12-11 01:07:20|7908.9|7898.9|7909.3|7899.3|7909.4|7899.4|7908.9|7898.9|4
1607648850000|2020-12-11 01:07:30|7909.1|7899.1|7906.1|7896.1|7909.1|7899.1|7905.8|7895.8|11
1607648860000|2020-12-11 01:07:40|7906.4|7896.4|7908.8|7898.8|7908.8|7898.8|7906.4|7896.4|9
1607648870000|2020-12-11 01:07:50|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|1
1607648880000|2020-12-11 01:08:00|7908.8|7898.8|7911.9|7901.9|7911.9|7901.9|7908.8|7898.8|14
1607648890000|2020-12-11 01:08:10|7912.1|7902.1|7913.1|7903.1|7913.6|7903.6|7912.1|7902.1|9
1607648900000|2020-12-11 01:08:20|7912.6|7902.6|7909.9|7899.9|7912.6|7902.6|7909.9|7899.9|5
1607648910000|2020-12-11 01:08:30|7909.3|7899.3|7907.9|7897.9|7909.3|7899.3|7907.6|7897.6|13
1607648920000|2020-12-11 01:08:40|7908.1|7898.1|7907|7897|7908.4|7898.4|7907|7897|7
1607648930000|2020-12-11 01:08:50|7906.4|7896.4|7907.5|7897.5|7907.5|7897.5|7905.6|7895.6|10
1607648940000|2020-12-11 01:09:00|7907.6|7897.6|7908.9|7898.9|7908.9|7898.9|7907.6|7897.6|5
1607648950000|2020-12-11 01:09:10|7908.6|7898.6|7909.4|7899.4|7909.4|7899.4|7908.5|7898.5|10
1607648960000|2020-12-11 01:09:20|7909.1|7899.1|7907.1|7897.1|7909.6|7899.6|7907.1|7897.1|9
1607648970000|2020-12-11 01:09:30|7907.5|7897.5|7908.1|7898.1|7908.1|7898.1|7907.5|7897.5|3
1607648980000|2020-12-11 01:09:40|7907.6|7897.6|7908.1|7898.1|7908.4|7898.4|7907.4|7897.4|7
1607648990000|2020-12-11 01:09:50|7908.4|7898.4|7908.6|7898.6|7908.6|7898.6|7907.8|7897.8|4
1607649000000|2020-12-11 01:10:00|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7908.4|7898.4|5
1607649010000|2020-12-11 01:10:10|7909.4|7899.4|7909.1|7899.1|7909.6|7899.6|7909.1|7899.1|8
1607649020000|2020-12-11 01:10:20|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1607649030000|2020-12-11 01:10:30|7909.6|7899.6|7910.4|7900.4|7910.9|7900.9|7909.6|7899.6|8
1607649040000|2020-12-11 01:10:40|7910.1|7900.1|7908.9|7898.9|7910.1|7900.1|7908.9|7898.9|5
1607649050000|2020-12-11 01:10:50|7909.1|7899.1|7908.9|7898.9|7909.4|7899.4|7908.9|7898.9|5
1607649060000|2020-12-11 01:11:00|7909.1|7899.1|7909.1|7899.1|7909.4|7899.4|7908.9|7898.9|7
1607649070000|2020-12-11 01:11:10|7909.4|7899.4|7910.4|7900.4|7910.4|7900.4|7909.4|7899.4|3
1607649080000|2020-12-11 01:11:20|7910.9|7900.9|7912.9|7902.9|7912.9|7902.9|7910.9|7900.9|9
1607649090000|2020-12-11 01:11:30|7913|7903|7912.6|7902.6|7913.6|7903.6|7912.4|7902.4|6
1607649100000|2020-12-11 01:11:40|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.6|7901.6|4
1607649110000|2020-12-11 01:11:50|7912.4|7902.4|7913.1|7903.1|7913.1|7903.1|7911.9|7901.9|8
1607649120000|2020-12-11 01:12:00|7913.4|7903.4|7913.9|7903.9|7914.4|7904.4|7913.4|7903.4|14
1607649130000|2020-12-11 01:12:10|7913.6|7903.6|7913.6|7903.6|7914.4|7904.4|7913.4|7903.4|14
1607649140000|2020-12-11 01:12:20|7913.4|7903.4|7913.9|7903.9|7914.1|7904.1|7913.4|7903.4|11
1607649150000|2020-12-11 01:12:30|7914.1|7904.1|7913.6|7903.6|7914.5|7904.5|7913.6|7903.6|16
1607649160000|2020-12-11 01:12:40|7913.9|7903.9|7913.9|7903.9|7914.4|7904.4|7913.9|7903.9|12
1607649170000|2020-12-11 01:12:50|7913.6|7903.6|7914.1|7904.1|7914.4|7904.4|7913.6|7903.6|4
1607649180000|2020-12-11 01:13:00|7913.9|7903.9|7914.6|7904.6|7914.9|7904.9|7913.9|7903.9|10
1607649190000|2020-12-11 01:13:10|7914.9|7904.9|7918|7908|7918|7908|7914.9|7904.9|6
1607649200000|2020-12-11 01:13:20|7918.1|7908.1|7918.6|7908.6|7918.6|7908.6|7918.1|7908.1|3
1607649210000|2020-12-11 01:13:30|7919.4|7909.4|7917.9|7907.9|7919.9|7909.9|7917.9|7907.9|8
1607649220000|2020-12-11 01:13:40|7917.6|7907.6|7917.9|7907.9|7917.9|7907.9|7917.4|7907.4|8
1607649230000|2020-12-11 01:13:50|7918.1|7908.1|7920.6|7910.6|7920.6|7910.6|7918.1|7908.1|10
1607649240000|2020-12-11 01:14:00|7921|7911|7921.4|7911.4|7921.4|7911.4|7920.9|7910.9|8
1607649250000|2020-12-11 01:14:10|7921.6|7911.6|7922.3|7912.3|7923.4|7913.4|7921.6|7911.6|11
1607649260000|2020-12-11 01:14:20|7922.1|7912.1|7921.6|7911.6|7922.1|7912.1|7921.3|7911.3|11
1607649270000|2020-12-11 01:14:30|7921.8|7911.8|7920.1|7910.1|7921.8|7911.8|7920.1|7910.1|9
1607649280000|2020-12-11 01:14:40|7920.4|7910.4|7921.1|7911.1|7921.1|7911.1|7920.4|7910.4|6
1607649290000|2020-12-11 01:14:50|7921.4|7911.4|7920.9|7910.9|7921.4|7911.4|7920.9|7910.9|2
1607649300000|2020-12-11 01:15:00|7920.5|7910.5|7918.3|7908.3|7920.5|7910.5|7918.1|7908.1|9
1607649310000|2020-12-11 01:15:10|7918.5|7908.5|7920.4|7910.4|7921.4|7911.4|7918.5|7908.5|12
1607649320000|2020-12-11 01:15:20|7920.6|7910.6|7920.4|7910.4|7921.5|7911.5|7920.4|7910.4|8
1607649330000|2020-12-11 01:15:30|7920.1|7910.1|7921.1|7911.1|7921.6|7911.6|7920.1|7910.1|13
1607649340000|2020-12-11 01:15:40|7920.9|7910.9|7922.4|7912.4|7922.9|7912.9|7920.9|7910.9|12
1607649350000|2020-12-11 01:15:50|7922.6|7912.6|7924.1|7914.1|7924.1|7914.1|7922.6|7912.6|4
1607649360000|2020-12-11 01:16:00|7924.3|7914.3|7925.9|7915.9|7925.9|7915.9|7924.3|7914.3|7
1607649370000|2020-12-11 01:16:10|7926.1|7916.1|7923.9|7913.9|7927.9|7917.9|7923.9|7913.9|18
1607649380000|2020-12-11 01:16:20|7923.6|7913.6|7925.1|7915.1|7925.6|7915.6|7923.4|7913.4|12
1607649390000|2020-12-11 01:16:30|7925.4|7915.4|7927.1|7917.1|7927.1|7917.1|7925.4|7915.4|4
1607649400000|2020-12-11 01:16:40|7927.4|7917.4|7925.4|7915.4|7927.4|7917.4|7925.4|7915.4|13
1607649410000|2020-12-11 01:16:50|7925.1|7915.1|7925.6|7915.6|7925.6|7915.6|7924.4|7914.4|11
1607649420000|2020-12-11 01:17:00|7925.4|7915.4|7927.1|7917.1|7927.1|7917.1|7925.1|7915.1|6
1607649430000|2020-12-11 01:17:10|7927.4|7917.4|7927.6|7917.6|7927.6|7917.6|7927.4|7917.4|3
1607649440000|2020-12-11 01:17:20|7928.1|7918.1|7929.4|7919.4|7929.4|7919.4|7928.1|7918.1|7
1607649450000|2020-12-11 01:17:30|7929.6|7919.6|7929.4|7919.4|7930.5|7920.5|7929.4|7919.4|14
1607649460000|2020-12-11 01:17:40|7929.9|7919.9|7929.6|7919.6|7930.6|7920.6|7928.9|7918.9|12
1607649470000|2020-12-11 01:17:50|7929.9|7919.9|7932|7922|7932|7922|7929.9|7919.9|8
1607649480000|2020-12-11 01:18:00|7932.1|7922.1|7933.5|7923.5|7934.1|7924.1|7932.1|7922.1|15
1607649490000|2020-12-11 01:18:10|7933.6|7923.6|7934.1|7924.1|7934.1|7924.1|7932.9|7922.9|21
1607649500000|2020-12-11 01:18:20|7933.9|7923.9|7934.4|7924.4|7934.6|7924.6|7933.9|7923.9|5
1607649510000|2020-12-11 01:18:30|7934.6|7924.6|7931.6|7921.6|7935.9|7925.9|7931.6|7921.6|22
1607649520000|2020-12-11 01:18:40|7931.1|7921.1|7931.1|7921.1|7932.6|7922.6|7931.1|7921.1|10
1607649530000|2020-12-11 01:18:50|7931.4|7921.4|7935.1|7925.1|7935.1|7925.1|7931.4|7921.4|8
1607649540000|2020-12-11 01:19:00|7935.4|7925.4|7935.9|7925.9|7935.9|7925.9|7935.4|7925.4|3
1607649550000|2020-12-11 01:19:10|7935.6|7925.6|7935.9|7925.9|7936.1|7926.1|7935.6|7925.6|4
1607649560000|2020-12-11 01:19:20|7936.1|7926.1|7935.1|7925.1|7936.1|7926.1|7934.6|7924.6|9
1607649570000|2020-12-11 01:19:30|7935.4|7925.4|7935.6|7925.6|7935.6|7925.6|7934.9|7924.9|8
1607649580000|2020-12-11 01:19:40|7935.4|7925.4|7933|7923|7935.4|7925.4|7932.9|7922.9|13
1607649590000|2020-12-11 01:19:50|7932.9|7922.9|7931.9|7921.9|7932.9|7922.9|7931.6|7921.6|9
1607649600000|2020-12-11 01:20:00|7932.1|7922.1|7933.9|7923.9|7933.9|7923.9|7931|7921|11
1607649610000|2020-12-11 01:20:10|7933.6|7923.6|7935.6|7925.6|7935.6|7925.6|7933.4|7923.4|8
1607649620000|2020-12-11 01:20:20|7935.9|7925.9|7937.4|7927.4|7937.4|7927.4|7935.9|7925.9|4
1607649630000|2020-12-11 01:20:30|7936.9|7926.9|7937.6|7927.6|7937.6|7927.6|7935.5|7925.5|17
1607649640000|2020-12-11 01:20:40|7937.4|7927.4|7937.6|7927.6|7938.6|7928.6|7936|7926|28
1607649650000|2020-12-11 01:20:50|7937.9|7927.9|7944.1|7934.1|7944.1|7934.1|7937.4|7927.4|12
1607649660000|2020-12-11 01:21:00|7944.6|7934.6|7945.9|7935.9|7946.4|7936.4|7944.6|7934.6|20
1607649670000|2020-12-11 01:21:10|7945.6|7935.6|7946|7936|7946.3|7936.3|7944.9|7934.9|15
1607649680000|2020-12-11 01:21:20|7946.1|7936.1|7952|7942|7952|7942|7946.1|7936.1|22
1607649690000|2020-12-11 01:21:30|7952.1|7942.1|7952.4|7942.4|7952.4|7942.4|7952.1|7942.1|4
1607649700000|2020-12-11 01:21:40|7952|7942|7954.4|7944.4|7954.4|7944.4|7951.9|7941.9|13
1607649710000|2020-12-11 01:21:50|7954.6|7944.6|7967.1|7957.1|7967.1|7957.1|7954.6|7944.6|25
1607649720000|2020-12-11 01:22:00|7968.1|7958.1|7973.6|7963.6|7973.6|7963.6|7968.1|7958.1|24
1607649730000|2020-12-11 01:22:10|7973.8|7963.8|7969.9|7959.9|7973.8|7963.8|7966.4|7956.4|32
1607649740000|2020-12-11 01:22:20|7968.6|7958.6|7978.4|7968.4|7979.3|7969.3|7968.6|7958.6|25
1607649750000|2020-12-11 01:22:30|7978.1|7968.1|7970.9|7960.9|7978.1|7968.1|7970.9|7960.9|29
1607649760000|2020-12-11 01:22:40|7971.1|7961.1|7970.1|7960.1|7971.4|7961.4|7966.6|7956.6|20
1607649770000|2020-12-11 01:22:50|7970.6|7960.6|7973.9|7963.9|7974.9|7964.9|7970.6|7960.6|20
1607649780000|2020-12-11 01:23:00|7973.6|7963.6|7966.3|7956.3|7973.6|7963.6|7966.3|7956.3|24
1607649790000|2020-12-11 01:23:10|7966.4|7956.4|7961.9|7951.9|7968.4|7958.4|7961.9|7951.9|25
1607649800000|2020-12-11 01:23:20|7961.5|7951.5|7961.5|7951.5|7967.1|7957.1|7960.1|7950.1|29
1607649810000|2020-12-11 01:23:30|7961.3|7951.3|7957.1|7947.1|7961.3|7951.3|7953.4|7943.4|25
1607649820000|2020-12-11 01:23:40|7957.4|7947.4|7950.5|7940.5|7957.4|7947.4|7949.6|7939.6|31
1607649830000|2020-12-11 01:23:50|7950.4|7940.4|7949.6|7939.6|7950.4|7940.4|7944.4|7934.4|26
1607649840000|2020-12-11 01:24:00|7949.9|7939.9|7954.6|7944.6|7954.6|7944.6|7949.9|7939.9|25
1607649850000|2020-12-11 01:24:10|7955.1|7945.1|7957.6|7947.6|7957.8|7947.8|7954|7944|25
1607649860000|2020-12-11 01:24:20|7957.4|7947.4|7955.9|7945.9|7959.9|7949.9|7955.6|7945.6|23
1607649870000|2020-12-11 01:24:30|7955.6|7945.6|7959.6|7949.6|7960.1|7950.1|7955.6|7945.6|18
1607649880000|2020-12-11 01:24:40|7959.9|7949.9|7954.9|7944.9|7959.9|7949.9|7954.4|7944.4|20
1607649890000|2020-12-11 01:24:50|7954.6|7944.6|7950.4|7940.4|7955.4|7945.4|7948.6|7938.6|21
1607649900000|2020-12-11 01:25:00|7950.6|7940.6|7949.6|7939.6|7951.4|7941.4|7948|7938|16
1607649910000|2020-12-11 01:25:10|7949.5|7939.5|7948.1|7938.1|7950.6|7940.6|7947.9|7937.9|16
1607649920000|2020-12-11 01:25:20|7947.9|7937.9|7942.4|7932.4|7947.9|7937.9|7942|7932|25
1607649930000|2020-12-11 01:25:30|7942.6|7932.6|7942.4|7932.4|7943.4|7933.4|7941.4|7931.4|13
1607649940000|2020-12-11 01:25:40|7942.3|7932.3|7943.1|7933.1|7944.4|7934.4|7941.5|7931.5|19
1607649950000|2020-12-11 01:25:50|7942.9|7932.9|7943.6|7933.6|7943.6|7933.6|7941|7931|13
1607649960000|2020-12-11 01:26:00|7943.9|7933.9|7943.1|7933.1|7944.6|7934.6|7942.9|7932.9|12
1607649970000|2020-12-11 01:26:10|7943.4|7933.4|7942.4|7932.4|7943.9|7933.9|7942.4|7932.4|12
1607649980000|2020-12-11 01:26:20|7942.6|7932.6|7938.1|7928.1|7943.6|7933.6|7938.1|7928.1|14
1607649990000|2020-12-11 01:26:30|7938.6|7928.6|7940.4|7930.4|7940.4|7930.4|7938.1|7928.1|10
1607650000000|2020-12-11 01:26:40|7941.1|7931.1|7939.1|7929.1|7941.1|7931.1|7939.1|7929.1|10
1607650010000|2020-12-11 01:26:50|7939.6|7929.6|7937.1|7927.1|7939.9|7929.9|7937.1|7927.1|13
1607650020000|2020-12-11 01:27:00|7937.4|7927.4|7939.6|7929.6|7939.6|7929.6|7936.5|7926.5|13
1607650030000|2020-12-11 01:27:10|7939.8|7929.8|7941.6|7931.6|7941.6|7931.6|7939.4|7929.4|11
1607650040000|2020-12-11 01:27:20|7941.9|7931.9|7944.9|7934.9|7945.1|7935.1|7941.9|7931.9|18
1607650050000|2020-12-11 01:27:30|7945.1|7935.1|7944.9|7934.9|7945.6|7935.6|7943.9|7933.9|13
1607650060000|2020-12-11 01:27:40|7944.5|7934.5|7945.6|7935.6|7945.6|7935.6|7944.1|7934.1|15
1607650070000|2020-12-11 01:27:50|7944.6|7934.6|7944.4|7934.4|7944.6|7934.6|7943.6|7933.6|8
1607650080000|2020-12-11 01:28:00|7944.1|7934.1|7943.3|7933.3|7944.4|7934.4|7941.9|7931.9|20
1607650090000|2020-12-11 01:28:10|7943.1|7933.1|7942.3|7932.3|7943.4|7933.4|7941.9|7931.9|15
1607650100000|2020-12-11 01:28:20|7942.1|7932.1|7943.1|7933.1|7943.1|7933.1|7941|7931|12
1607650110000|2020-12-11 01:28:30|7943.4|7933.4|7944.4|7934.4|7944.4|7934.4|7943.4|7933.4|7
1607650120000|2020-12-11 01:28:40|7944.6|7934.6|7943.9|7933.9|7944.6|7934.6|7943.9|7933.9|10
1607650130000|2020-12-11 01:28:50|7944.4|7934.4|7945.4|7935.4|7947.1|7937.1|7944.4|7934.4|24
1607650140000|2020-12-11 01:29:00|7945.6|7935.6|7946.4|7936.4|7946.6|7936.6|7945.6|7935.6|11
1607650150000|2020-12-11 01:29:10|7946|7936|7943.5|7933.5|7946|7936|7943.5|7933.5|13
1607650160000|2020-12-11 01:29:20|7943.1|7933.1|7943.9|7933.9|7943.9|7933.9|7939.8|7929.8|11
1607650170000|2020-12-11 01:29:30|7944.1|7934.1|7944.4|7934.4|7945|7935|7944.1|7934.1|7
1607650180000|2020-12-11 01:29:40|7944.5|7934.5|7946.4|7936.4|7946.6|7936.6|7944.5|7934.5|10
1607650190000|2020-12-11 01:29:50|7946.6|7936.6|7946.6|7936.6|7948.9|7938.9|7946.1|7936.1|15
1607650200000|2020-12-11 01:30:00|7946.9|7936.9|7948.4|7938.4|7948.6|7938.6|7946.9|7936.9|11
1607650210000|2020-12-11 01:30:10|7948.1|7938.1|7945.4|7935.4|7948.1|7938.1|7945.1|7935.1|13
1607650220000|2020-12-11 01:30:20|7945.1|7935.1|7944.8|7934.8|7945.4|7935.4|7943.6|7933.6|17
1607650230000|2020-12-11 01:30:30|7944.9|7934.9|7945|7935|7946|7936|7944.9|7934.9|9
1607650240000|2020-12-11 01:30:40|7944.9|7934.9|7944|7934|7944.9|7934.9|7943.9|7933.9|9
1607650250000|2020-12-11 01:30:50|7943.9|7933.9|7942.9|7932.9|7943.9|7933.9|7941.5|7931.5|23
1607650260000|2020-12-11 01:31:00|7942.6|7932.6|7939.5|7929.5|7942.6|7932.6|7939.5|7929.5|13
1607650270000|2020-12-11 01:31:10|7939.4|7929.4|7940.4|7930.4|7940.4|7930.4|7938.4|7928.4|12
1607650280000|2020-12-11 01:31:20|7940.1|7930.1|7938.1|7928.1|7940.1|7930.1|7938.1|7928.1|10
1607650290000|2020-12-11 01:31:30|7938.6|7928.6|7937.6|7927.6|7938.6|7928.6|7937.4|7927.4|13
1607650300000|2020-12-11 01:31:40|7937.9|7927.9|7939.8|7929.8|7940.6|7930.6|7937.8|7927.8|11
1607650310000|2020-12-11 01:31:50|7939.3|7929.3|7938.1|7928.1|7939.4|7929.4|7938.1|7928.1|6
1607650320000|2020-12-11 01:32:00|7936.9|7926.9|7934.9|7924.9|7938.4|7928.4|7934.9|7924.9|21
1607650330000|2020-12-11 01:32:10|7934.6|7924.6|7933.6|7923.6|7934.6|7924.6|7932|7922|13
1607650340000|2020-12-11 01:32:20|7935.4|7925.4|7934.4|7924.4|7935.6|7925.6|7934.4|7924.4|11
1607650350000|2020-12-11 01:32:30|7934.6|7924.6|7936.8|7926.8|7937|7927|7934.6|7924.6|11
1607650360000|2020-12-11 01:32:40|7936.6|7926.6|7936.4|7926.4|7937.3|7927.3|7936.4|7926.4|9
1607650370000|2020-12-11 01:32:50|7936.1|7926.1|7935.4|7925.4|7936.4|7926.4|7935.4|7925.4|8
1607650380000|2020-12-11 01:33:00|7935.6|7925.6|7936.4|7926.4|7936.4|7926.4|7934.4|7924.4|9
1607650390000|2020-12-11 01:33:10|7936.1|7926.1|7933.3|7923.3|7936.1|7926.1|7933.3|7923.3|16
1607650400000|2020-12-11 01:33:20|7932.9|7922.9|7933.4|7923.4|7933.4|7923.4|7932|7922|9
1607650410000|2020-12-11 01:33:30|7934.1|7924.1|7933.3|7923.3|7934.4|7924.4|7933.1|7923.1|8
1607650420000|2020-12-11 01:33:40|7934.1|7924.1|7931.4|7921.4|7934.1|7924.1|7929.6|7919.6|16
1607650430000|2020-12-11 01:33:50|7931.1|7921.1|7929.1|7919.1|7931.1|7921.1|7929.1|7919.1|7
1607650440000|2020-12-11 01:34:00|7929.3|7919.3|7933.6|7923.6|7933.6|7923.6|7929.3|7919.3|18
1607650450000|2020-12-11 01:34:10|7933.4|7923.4|7931.4|7921.4|7933.4|7923.4|7930.1|7920.1|15
1607650460000|2020-12-11 01:34:20|7931.6|7921.6|7934.1|7924.1|7934.1|7924.1|7931.6|7921.6|14
1607650470000|2020-12-11 01:34:30|7934.4|7924.4|7936.4|7926.4|7936.9|7926.9|7934.4|7924.4|11
1607650480000|2020-12-11 01:34:40|7936.1|7926.1|7935.4|7925.4|7936.1|7926.1|7935.1|7925.1|9
1607650490000|2020-12-11 01:34:50|7935.1|7925.1|7933.9|7923.9|7935.1|7925.1|7933.1|7923.1|7
1607650500000|2020-12-11 01:35:00|7933.6|7923.6|7934.6|7924.6|7934.6|7924.6|7933.1|7923.1|12
1607650510000|2020-12-11 01:35:10|7935.1|7925.1|7935.6|7925.6|7936.6|7926.6|7935.1|7925.1|6
1607650520000|2020-12-11 01:35:20|7935.9|7925.9|7937.6|7927.6|7937.6|7927.6|7935.9|7925.9|10
1607650530000|2020-12-11 01:35:30|7937.9|7927.9|7935.4|7925.4|7938.6|7928.6|7935.1|7925.1|14
1607650540000|2020-12-11 01:35:40|7935.5|7925.5|7937.6|7927.6|7937.6|7927.6|7935.5|7925.5|6
1607650560000|2020-12-11 01:36:00|7937.9|7927.9|7940.4|7930.4|7940.4|7930.4|7937.9|7927.9|10
1607650570000|2020-12-11 01:36:10|7940.6|7930.6|7940.1|7930.1|7940.9|7930.9|7939.1|7929.1|13
1607650580000|2020-12-11 01:36:20|7939.9|7929.9|7937.1|7927.1|7939.9|7929.9|7937.1|7927.1|13
1607650590000|2020-12-11 01:36:30|7936.9|7926.9|7935.6|7925.6|7936.9|7926.9|7935.6|7925.6|7
1607650600000|2020-12-11 01:36:40|7935.4|7925.4|7935.6|7925.6|7935.9|7925.9|7935.4|7925.4|4
1607650610000|2020-12-11 01:36:50|7935.9|7925.9|7934.9|7924.9|7936.9|7926.9|7934.1|7924.1|14
1607650620000|2020-12-11 01:37:00|7934.4|7924.4|7934.6|7924.6|7934.6|7924.6|7933.9|7923.9|5
1607650630000|2020-12-11 01:37:10|7934.9|7924.9|7936.6|7926.6|7936.6|7926.6|7934.9|7924.9|6
1607650640000|2020-12-11 01:37:20|7936.8|7926.8|7936.6|7926.6|7936.9|7926.9|7936.6|7926.6|3
1607650650000|2020-12-11 01:37:30|7936.4|7926.4|7939.1|7929.1|7939.6|7929.6|7935.9|7925.9|9
1607650660000|2020-12-11 01:37:40|7938.9|7928.9|7940.1|7930.1|7940.1|7930.1|7938.6|7928.6|10
1607650670000|2020-12-11 01:37:50|7939.9|7929.9|7938.9|7928.9|7940.5|7930.5|7938.9|7928.9|10
1607650680000|2020-12-11 01:38:00|7939.1|7929.1|7940.1|7930.1|7940.3|7930.3|7939.1|7929.1|14
1607650690000|2020-12-11 01:38:10|7939.9|7929.9|7938.9|7928.9|7939.9|7929.9|7938.9|7928.9|2
1607650700000|2020-12-11 01:38:20|7938.1|7928.1|7936.6|7926.6|7939.1|7929.1|7936.6|7926.6|9
1607650710000|2020-12-11 01:38:30|7936.8|7926.8|7935.8|7925.8|7936.9|7926.9|7935.8|7925.8|7
1607650720000|2020-12-11 01:38:40|7936|7926|7938.4|7928.4|7938.4|7928.4|7936|7926|7
1607650730000|2020-12-11 01:38:50|7939.1|7929.1|7935.9|7925.9|7940.1|7930.1|7935.9|7925.9|16
1607650740000|2020-12-11 01:39:00|7935.6|7925.6|7935|7925|7935.6|7925.6|7934.9|7924.9|7
1607650750000|2020-12-11 01:39:10|7935.1|7925.1|7936.1|7926.1|7936.4|7926.4|7935.1|7925.1|5
1607650760000|2020-12-11 01:39:20|7935.9|7925.9|7935.5|7925.5|7935.9|7925.9|7935.5|7925.5|3
1607650770000|2020-12-11 01:39:30|7935.1|7925.1|7935.3|7925.3|7935.3|7925.3|7934.4|7924.4|12
1607650780000|2020-12-11 01:39:40|7935.1|7925.1|7934.9|7924.9|7935.1|7925.1|7934.1|7924.1|7
1607650790000|2020-12-11 01:39:50|7935.1|7925.1|7937.1|7927.1|7937.1|7927.1|7935|7925|11
1607650800000|2020-12-11 01:40:00|7937.4|7927.4|7939.9|7929.9|7940.1|7930.1|7937.4|7927.4|7
1607650810000|2020-12-11 01:40:10|7940.1|7930.1|7940.4|7930.4|7941.4|7931.4|7940.1|7930.1|6
1607650820000|2020-12-11 01:40:20|7939.9|7929.9|7938.6|7928.6|7939.9|7929.9|7937.9|7927.9|9
1607650830000|2020-12-11 01:40:30|7938.9|7928.9|7939.9|7929.9|7940.1|7930.1|7938.9|7928.9|9
1607650840000|2020-12-11 01:40:40|7939.5|7929.5|7941.1|7931.1|7941.1|7931.1|7939.5|7929.5|5
1607650850000|2020-12-11 01:40:50|7941.4|7931.4|7941.6|7931.6|7941.8|7931.8|7940.1|7930.1|11
1607650860000|2020-12-11 01:41:00|7942.1|7932.1|7943.6|7933.6|7943.6|7933.6|7941.6|7931.6|8
1607650870000|2020-12-11 01:41:10|7943.3|7933.3|7943.6|7933.6|7943.9|7933.9|7943.1|7933.1|6
1607650880000|2020-12-11 01:41:20|7943.9|7933.9|7942.4|7932.4|7943.9|7933.9|7942.1|7932.1|6
1607650890000|2020-12-11 01:41:30|7942.1|7932.1|7941.6|7931.6|7942.8|7932.8|7941.6|7931.6|7
1607650900000|2020-12-11 01:41:40|7942.1|7932.1|7942.4|7932.4|7942.4|7932.4|7942.1|7932.1|2
1607650910000|2020-12-11 01:41:50|7942.1|7932.1|7941.6|7931.6|7942.1|7932.1|7940.4|7930.4|12
1607650920000|2020-12-11 01:42:00|7941.9|7931.9|7943.9|7933.9|7944.4|7934.4|7941.4|7931.4|10
1607650930000|2020-12-11 01:42:10|7943.6|7933.6|7942.8|7932.8|7944.1|7934.1|7942.8|7932.8|6
1607650940000|2020-12-11 01:42:20|7942.6|7932.6|7940.1|7930.1|7942.6|7932.6|7940.1|7930.1|9
1607650950000|2020-12-11 01:42:30|7940.4|7930.4|7944.6|7934.6|7944.6|7934.6|7940.4|7930.4|14
1607650960000|2020-12-11 01:42:40|7944.3|7934.3|7944.6|7934.6|7944.9|7934.9|7944.3|7934.3|4
1607650970000|2020-12-11 01:42:50|7944.9|7934.9|7944.1|7934.1|7944.9|7934.9|7944.1|7934.1|2
1607650980000|2020-12-11 01:43:00|7944.8|7934.8|7945.6|7935.6|7945.9|7935.9|7944.8|7934.8|6
1607650990000|2020-12-11 01:43:10|7945.9|7935.9|7945.5|7935.5|7946.4|7936.4|7945.4|7935.4|15
1607651000000|2020-12-11 01:43:20|7945.6|7935.6|7943.4|7933.4|7945.6|7935.6|7943.4|7933.4|7
1607651020000|2020-12-11 01:43:40|7943.1|7933.1|7942.6|7932.6|7943.6|7933.6|7942.6|7932.6|4
1607651030000|2020-12-11 01:43:50|7942.4|7932.4|7944.9|7934.9|7946.1|7936.1|7941.1|7931.1|17
1607651040000|2020-12-11 01:44:00|7945.1|7935.1|7944.9|7934.9|7945.9|7935.9|7944.6|7934.6|13
1607651050000|2020-12-11 01:44:10|7945.6|7935.6|7944.9|7934.9|7945.6|7935.6|7943.6|7933.6|6
1607651060000|2020-12-11 01:44:20|7944.6|7934.6|7943.9|7933.9|7944.6|7934.6|7943.9|7933.9|6
1607651070000|2020-12-11 01:44:30|7943.4|7933.4|7942.6|7932.6|7944.1|7934.1|7942.6|7932.6|10
1607651080000|2020-12-11 01:44:40|7942.9|7932.9|7941.4|7931.4|7942.9|7932.9|7941.4|7931.4|5
1607651090000|2020-12-11 01:44:50|7941.9|7931.9|7941.9|7931.9|7942|7932|7941.9|7931.9|3
1607651100000|2020-12-11 01:45:00|7942.1|7932.1|7943.1|7933.1|7943.1|7933.1|7942.1|7932.1|8
1607651110000|2020-12-11 01:45:10|7943.6|7933.6|7944.9|7934.9|7944.9|7934.9|7943.6|7933.6|5
1607651120000|2020-12-11 01:45:20|7944.6|7934.6|7944.6|7934.6|7944.9|7934.9|7944.6|7934.6|3
1607651130000|2020-12-11 01:45:30|7944.9|7934.9|7947.6|7937.6|7947.6|7937.6|7944.9|7934.9|8
1607651140000|2020-12-11 01:45:40|7947.9|7937.9|7947.8|7937.8|7948.1|7938.1|7947.8|7937.8|4
1607651150000|2020-12-11 01:45:50|7947.6|7937.6|7946.6|7936.6|7947.6|7937.6|7946.6|7936.6|5
1607651160000|2020-12-11 01:46:00|7946.4|7936.4|7945.9|7935.9|7946.4|7936.4|7944.9|7934.9|9
1607651170000|2020-12-11 01:46:10|7945.6|7935.6|7945.6|7935.6|7945.6|7935.6|7945.4|7935.4|3
1607651180000|2020-12-11 01:46:20|7945.9|7935.9|7948.4|7938.4|7948.4|7938.4|7945.6|7935.6|12
1607651190000|2020-12-11 01:46:30|7948.1|7938.1|7948.4|7938.4|7948.4|7938.4|7947.9|7937.9|5
1607651200000|2020-12-11 01:46:40|7949.1|7939.1|7948.6|7938.6|7949.1|7939.1|7948.6|7938.6|6
1607651210000|2020-12-11 01:46:50|7948.4|7938.4|7948.4|7938.4|7948.9|7938.9|7948.4|7938.4|4
1607651220000|2020-12-11 01:47:00|7948.6|7938.6|7949.1|7939.1|7949.4|7939.4|7948|7938|11
1607651230000|2020-12-11 01:47:10|7949.3|7939.3|7948.6|7938.6|7949.3|7939.3|7948.6|7938.6|3
1607651240000|2020-12-11 01:47:20|7948.4|7938.4|7948.6|7938.6|7948.6|7938.6|7948.1|7938.1|8
1607651250000|2020-12-11 01:47:30|7948.4|7938.4|7947.9|7937.9|7949.6|7939.6|7947.6|7937.6|8
1607651260000|2020-12-11 01:47:40|7947.8|7937.8|7945.8|7935.8|7947.8|7937.8|7945.5|7935.5|8
1607651270000|2020-12-11 01:47:50|7945.6|7935.6|7944.6|7934.6|7945.6|7935.6|7944.4|7934.4|4
1607651280000|2020-12-11 01:48:00|7944.9|7934.9|7946.4|7936.4|7946.6|7936.6|7944.9|7934.9|4
1607651290000|2020-12-11 01:48:10|7946.9|7936.9|7946.6|7936.6|7946.9|7936.9|7946.6|7936.6|2
1607651300000|2020-12-11 01:48:20|7946.4|7936.4|7944.5|7934.5|7946.4|7936.4|7944.5|7934.5|7
1607651310000|2020-12-11 01:48:30|7944.8|7934.8|7944.1|7934.1|7945.4|7935.4|7943.6|7933.6|11
1607651320000|2020-12-11 01:48:40|7944.4|7934.4|7944.6|7934.6|7945.1|7935.1|7943.4|7933.4|11
1607651330000|2020-12-11 01:48:50|7944.4|7934.4|7943.6|7933.6|7944.4|7934.4|7942.6|7932.6|8
1607651340000|2020-12-11 01:49:00|7943.4|7933.4|7944.9|7934.9|7945.1|7935.1|7942.8|7932.8|11
1607651350000|2020-12-11 01:49:10|7945.1|7935.1|7945.8|7935.8|7945.8|7935.8|7945.1|7935.1|2
1607651360000|2020-12-11 01:49:20|7946.1|7936.1|7948.4|7938.4|7948.4|7938.4|7946.1|7936.1|7
1607651370000|2020-12-11 01:49:30|7948.9|7938.9|7949.6|7939.6|7949.9|7939.9|7948.1|7938.1|12
1607651380000|2020-12-11 01:49:40|7949.9|7939.9|7949.1|7939.1|7949.9|7939.9|7947.9|7937.9|10
1607651390000|2020-12-11 01:49:50|7948.6|7938.6|7948.9|7938.9|7948.9|7938.9|7947.6|7937.6|16
1607651400000|2020-12-11 01:50:00|7949.1|7939.1|7949.6|7939.6|7949.6|7939.6|7947.9|7937.9|18
1607651410000|2020-12-11 01:50:10|7950.1|7940.1|7951.1|7941.1|7951.1|7941.1|7950.1|7940.1|4
1607651420000|2020-12-11 01:50:20|7951.9|7941.9|7956.1|7946.1|7956.4|7946.4|7951.6|7941.6|15
1607651430000|2020-12-11 01:50:30|7955.9|7945.9|7952.6|7942.6|7956|7946|7952.6|7942.6|10
1607651440000|2020-12-11 01:50:40|7952.9|7942.9|7950.9|7940.9|7952.9|7942.9|7950.9|7940.9|6
1607651450000|2020-12-11 01:50:50|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|1
1607651460000|2020-12-11 01:51:00|7949.9|7939.9|7949.1|7939.1|7949.9|7939.9|7949.1|7939.1|7
1607651470000|2020-12-11 01:51:10|7949.4|7939.4|7949.1|7939.1|7949.6|7939.6|7948.6|7938.6|9
1607651480000|2020-12-11 01:51:20|7949.4|7939.4|7948.6|7938.6|7949.4|7939.4|7948.6|7938.6|4
1607651490000|2020-12-11 01:51:30|7948.4|7938.4|7947.6|7937.6|7948.4|7938.4|7947.6|7937.6|4
1607651500000|2020-12-11 01:51:40|7947.4|7937.4|7947.4|7937.4|7947.4|7937.4|7947.4|7937.4|1
1607651510000|2020-12-11 01:51:50|7946.9|7936.9|7946.6|7936.6|7946.9|7936.9|7946.4|7936.4|3
1607651520000|2020-12-11 01:52:00|7946.4|7936.4|7946.1|7936.1|7946.6|7936.6|7946.1|7936.1|5
1607651530000|2020-12-11 01:52:10|7946.4|7936.4|7947.4|7937.4|7947.4|7937.4|7946.4|7936.4|3
1607651540000|2020-12-11 01:52:20|7947.1|7937.1|7947.4|7937.4|7947.4|7937.4|7947.1|7937.1|2
1607651550000|2020-12-11 01:52:30|7947.6|7937.6|7948.4|7938.4|7948.4|7938.4|7947.6|7937.6|7
1607651560000|2020-12-11 01:52:40|7948.6|7938.6|7948.9|7938.9|7948.9|7938.9|7948.6|7938.6|2
1607651570000|2020-12-11 01:52:50|7949.1|7939.1|7949.4|7939.4|7949.9|7939.9|7949.1|7939.1|4
1607651580000|2020-12-11 01:53:00|7950.4|7940.4|7950.1|7940.1|7950.4|7940.4|7949.6|7939.6|6
1607651590000|2020-12-11 01:53:10|7949.9|7939.9|7949.6|7939.6|7949.9|7939.9|7949.6|7939.6|2
1607651610000|2020-12-11 01:53:30|7950|7940|7954|7944|7954|7944|7950|7940|11
1607651620000|2020-12-11 01:53:40|7954.1|7944.1|7954.1|7944.1|7954.6|7944.6|7953.4|7943.4|13
1607651630000|2020-12-11 01:53:50|7954.6|7944.6|7952.9|7942.9|7954.6|7944.6|7952.9|7942.9|13
1607651640000|2020-12-11 01:54:00|7952.6|7942.6|7953.3|7943.3|7953.3|7943.3|7952.6|7942.6|4
1607651650000|2020-12-11 01:54:10|7953.6|7943.6|7956.9|7946.9|7957.4|7947.4|7953.6|7943.6|11
1607651660000|2020-12-11 01:54:20|7956.6|7946.6|7957.4|7947.4|7958.6|7948.6|7956.5|7946.5|15
1607651670000|2020-12-11 01:54:30|7957.9|7947.9|7960.4|7950.4|7960.4|7950.4|7957.4|7947.4|15
1607651680000|2020-12-11 01:54:40|7960.6|7950.6|7961.1|7951.1|7961.6|7951.6|7957.1|7947.1|26
1607651690000|2020-12-11 01:54:50|7961.6|7951.6|7964.6|7954.6|7964.6|7954.6|7961.1|7951.1|25
1607651700000|2020-12-11 01:55:00|7964.9|7954.9|7966.1|7956.1|7966.9|7956.9|7962.9|7952.9|22
1607651710000|2020-12-11 01:55:10|7965.9|7955.9|7965.8|7955.8|7967.1|7957.1|7965.6|7955.6|19
1607651720000|2020-12-11 01:55:20|7965.9|7955.9|7967.9|7957.9|7968.6|7958.6|7965.9|7955.9|13
1607651730000|2020-12-11 01:55:30|7967.4|7957.4|7964.9|7954.9|7970.9|7960.9|7964.9|7954.9|23
1607651740000|2020-12-11 01:55:40|7965.6|7955.6|7962.4|7952.4|7965.6|7955.6|7961.9|7951.9|17
1607651750000|2020-12-11 01:55:50|7962|7952|7962.6|7952.6|7962.6|7952.6|7961.1|7951.1|8
1607651760000|2020-12-11 01:56:00|7962.4|7952.4|7961.9|7951.9|7963.6|7953.6|7961.9|7951.9|11
1607651770000|2020-12-11 01:56:10|7961.6|7951.6|7960.4|7950.4|7962.4|7952.4|7960.4|7950.4|18
1607651780000|2020-12-11 01:56:20|7960.1|7950.1|7955.6|7945.6|7961.8|7951.8|7955.6|7945.6|16
1607651790000|2020-12-11 01:56:30|7955.8|7945.8|7951|7941|7955.8|7945.8|7949.6|7939.6|21
1607651800000|2020-12-11 01:56:40|7951.1|7941.1|7953.9|7943.9|7954.4|7944.4|7951.1|7941.1|12
1607651810000|2020-12-11 01:56:50|7953.4|7943.4|7949.1|7939.1|7954.3|7944.3|7948.6|7938.6|11
1607651820000|2020-12-11 01:57:00|7950.1|7940.1|7953|7943|7953.4|7943.4|7949.6|7939.6|16
1607651830000|2020-12-11 01:57:10|7952.9|7942.9|7953.6|7943.6|7953.6|7943.6|7952.9|7942.9|5
1607651840000|2020-12-11 01:57:20|7953.4|7943.4|7949.6|7939.6|7953.4|7943.4|7949.4|7939.4|14
1607651850000|2020-12-11 01:57:30|7949.9|7939.9|7951.1|7941.1|7951.1|7941.1|7949.9|7939.9|8
1607651860000|2020-12-11 01:57:40|7951.4|7941.4|7949.9|7939.9|7951.6|7941.6|7949.9|7939.9|15
1607651870000|2020-12-11 01:57:50|7949.4|7939.4|7945.1|7935.1|7949.4|7939.4|7945.1|7935.1|10
1607651880000|2020-12-11 01:58:00|7944.9|7934.9|7943.6|7933.6|7946.1|7936.1|7943.4|7933.4|17
1607651890000|2020-12-11 01:58:10|7943.4|7933.4|7943.4|7933.4|7943.6|7933.6|7941.6|7931.6|14
1607651900000|2020-12-11 01:58:20|7943.6|7933.6|7944.1|7934.1|7945.1|7935.1|7943.4|7933.4|11
1607651910000|2020-12-11 01:58:30|7943.9|7933.9|7942.1|7932.1|7943.9|7933.9|7941.6|7931.6|8
1607651920000|2020-12-11 01:58:40|7941.6|7931.6|7945|7935|7945|7935|7941.3|7931.3|20
1607651930000|2020-12-11 01:58:50|7944.6|7934.6|7942.8|7932.8|7944.6|7934.6|7942.4|7932.4|12
1607651940000|2020-12-11 01:59:00|7942.6|7932.6|7941.1|7931.1|7942.6|7932.6|7940.1|7930.1|15
1607651950000|2020-12-11 01:59:10|7940.9|7930.9|7942.4|7932.4|7944.1|7934.1|7940.6|7930.6|17
1607651960000|2020-12-11 01:59:20|7942.1|7932.1|7943.6|7933.6|7943.9|7933.9|7939.1|7929.1|19
1607651970000|2020-12-11 01:59:30|7943.4|7933.4|7939.1|7929.1|7943.4|7933.4|7939.1|7929.1|12
1607651980000|2020-12-11 01:59:40|7938.9|7928.9|7939.9|7929.9|7939.9|7929.9|7937.9|7927.9|22
1607651990000|2020-12-11 01:59:50|7939.4|7929.4|7938.9|7928.9|7941.1|7931.1|7938.6|7928.6|16
1607652000000|2020-12-11 02:00:00|7938.6|7928.6|7939.9|7929.9|7940.4|7930.4|7937.6|7927.6|16
1607652010000|2020-12-11 02:00:10|7939.4|7929.4|7935.4|7925.4|7939.4|7929.4|7934.6|7924.6|19
1607652020000|2020-12-11 02:00:20|7935.1|7925.1|7929.6|7919.6|7935.4|7925.4|7929.4|7919.4|26
1607652030000|2020-12-11 02:00:30|7929.3|7919.3|7924.1|7914.1|7929.6|7919.6|7923.6|7913.6|26
1607652040000|2020-12-11 02:00:40|7923.5|7913.5|7923.6|7913.6|7926.1|7916.1|7922.6|7912.6|24
1607652050000|2020-12-11 02:00:50|7923.1|7913.1|7925.6|7915.6|7926.6|7916.6|7922.9|7912.9|28
1607652060000|2020-12-11 02:01:00|7925.4|7915.4|7925.4|7915.4|7925.4|7915.4|7922.1|7912.1|21
1607652070000|2020-12-11 02:01:10|7926.9|7916.9|7925.8|7915.8|7928.9|7918.9|7925.8|7915.8|24
1607652080000|2020-12-11 02:01:20|7925.5|7915.5|7928.9|7918.9|7928.9|7918.9|7924.6|7914.6|15
1607652090000|2020-12-11 02:01:30|7929.1|7919.1|7928.4|7918.4|7930.6|7920.6|7928.4|7918.4|24
1607652100000|2020-12-11 02:01:40|7927.1|7917.1|7924.9|7914.9|7927.1|7917.1|7924.9|7914.9|18
1607652110000|2020-12-11 02:01:50|7924.6|7914.6|7925.4|7915.4|7929.4|7919.4|7924.4|7914.4|24
1607652120000|2020-12-11 02:02:00|7925.1|7915.1|7918.4|7908.4|7925.1|7915.1|7918.4|7908.4|21
1607652130000|2020-12-11 02:02:10|7917.4|7907.4|7908.9|7898.9|7917.4|7907.4|7904.4|7894.4|35
1607652140000|2020-12-11 02:02:20|7909.3|7899.3|7896.4|7886.4|7910.9|7900.9|7896.4|7886.4|33
1607652150000|2020-12-11 02:02:30|7895.9|7885.9|7878.6|7868.6|7895.9|7885.9|7878.6|7868.6|37
1607652160000|2020-12-11 02:02:40|7878.9|7868.9|7875.9|7865.9|7879.4|7869.4|7873.9|7863.9|29
1607652170000|2020-12-11 02:02:50|7874.1|7864.1|7853.1|7843.1|7874.1|7864.1|7853.1|7843.1|34
1607652180000|2020-12-11 02:03:00|7852.9|7842.9|7819.9|7809.9|7852.9|7842.9|7819.9|7809.9|36
1607652190000|2020-12-11 02:03:10|7819.1|7809.1|7755.4|7745.4|7820.1|7810.1|7755.4|7745.4|39
1607652200000|2020-12-11 02:03:20|7756.1|7746.1|7735.8|7725.8|7756.1|7746.1|7735.4|7725.4|31
1607652210000|2020-12-11 02:03:30|7736.1|7726.1|7749.1|7739.1|7752.6|7742.6|7736.1|7726.1|37
1607652220000|2020-12-11 02:03:40|7748.1|7738.1|7761.6|7751.6|7761.6|7751.6|7748.1|7738.1|36
1607652230000|2020-12-11 02:03:50|7761.1|7751.1|7782.4|7772.4|7782.9|7772.9|7761.1|7751.1|34
1607652240000|2020-12-11 02:04:00|7784.1|7774.1|7802.1|7792.1|7805.3|7795.3|7784.1|7774.1|39
1607652250000|2020-12-11 02:04:10|7801.9|7791.9|7812.6|7802.6|7812.9|7802.9|7797.8|7787.8|39
1607652260000|2020-12-11 02:04:20|7811.4|7801.4|7809.9|7799.9|7811.6|7801.6|7800.6|7790.6|37
1607652270000|2020-12-11 02:04:30|7811.1|7801.1|7823.4|7813.4|7823.6|7813.6|7810|7800|35
1607652280000|2020-12-11 02:04:40|7824.4|7814.4|7837.9|7827.9|7840.1|7830.1|7823.4|7813.4|34
1607652290000|2020-12-11 02:04:50|7838.1|7828.1|7847.1|7837.1|7847.4|7837.4|7838.1|7828.1|30
1607652300000|2020-12-11 02:05:00|7847.4|7837.4|7832.1|7822.1|7848.9|7838.9|7831.4|7821.4|27
1607652310000|2020-12-11 02:05:10|7831.5|7821.5|7823.9|7813.9|7831.5|7821.5|7819.1|7809.1|32
1607652320000|2020-12-11 02:05:20|7818.6|7808.6|7807.9|7797.9|7819.8|7809.8|7807.9|7797.9|35
1607652330000|2020-12-11 02:05:30|7809.1|7799.1|7811.4|7801.4|7811.4|7801.4|7804.6|7794.6|23
1607652340000|2020-12-11 02:05:40|7809|7799|7813.9|7803.9|7816.4|7806.4|7809|7799|31
1607652350000|2020-12-11 02:05:50|7814|7804|7820.6|7810.6|7821.1|7811.1|7814|7804|28
1607652360000|2020-12-11 02:06:00|7820.4|7810.4|7820.6|7810.6|7823.9|7813.9|7818.8|7808.8|32
1607652370000|2020-12-11 02:06:10|7821.1|7811.1|7816.9|7806.9|7822.4|7812.4|7816.6|7806.6|27
1607652380000|2020-12-11 02:06:20|7816.1|7806.1|7824.6|7814.6|7824.6|7814.6|7816.1|7806.1|27
1607652390000|2020-12-11 02:06:30|7824.4|7814.4|7823.3|7813.3|7824.4|7814.4|7817.4|7807.4|29
1607652400000|2020-12-11 02:06:40|7823.1|7813.1|7813.4|7803.4|7823.1|7813.1|7813.1|7803.1|20
1607652410000|2020-12-11 02:06:50|7812.1|7802.1|7800.6|7790.6|7812.9|7802.9|7800.6|7790.6|27
1607652420000|2020-12-11 02:07:00|7799.4|7789.4|7770.6|7760.6|7799.4|7789.4|7770.6|7760.6|32
1607652430000|2020-12-11 02:07:10|7769.6|7759.6|7762.3|7752.3|7770.9|7760.9|7762.3|7752.3|31
1607652440000|2020-12-11 02:07:20|7765.1|7755.1|7779.6|7769.6|7779.6|7769.6|7765.1|7755.1|30
1607652450000|2020-12-11 02:07:30|7780.6|7770.6|7790.1|7780.1|7790.9|7780.9|7780.6|7770.6|31
1607652460000|2020-12-11 02:07:40|7790.4|7780.4|7800.6|7790.6|7800.6|7790.6|7788.1|7778.1|26
1607652470000|2020-12-11 02:07:50|7799.9|7789.9|7810.6|7800.6|7810.6|7800.6|7799.5|7789.5|32
1607652480000|2020-12-11 02:08:00|7810.4|7800.4|7798.3|7788.3|7810.4|7800.4|7796.4|7786.4|32
1607652490000|2020-12-11 02:08:10|7799.5|7789.5|7791.4|7781.4|7799.5|7789.5|7789.6|7779.6|31
1607652500000|2020-12-11 02:08:20|7791.6|7781.6|7781.6|7771.6|7791.9|7781.9|7779.1|7769.1|33
1607652510000|2020-12-11 02:08:30|7780.4|7770.4|7772.9|7762.9|7786.1|7776.1|7768.6|7758.6|33
1607652520000|2020-12-11 02:08:40|7774.6|7764.6|7792.4|7782.4|7793.6|7783.6|7774.6|7764.6|32
1607652530000|2020-12-11 02:08:50|7792.6|7782.6|7788.6|7778.6|7794.6|7784.6|7786.9|7776.9|27
1607652540000|2020-12-11 02:09:00|7789.1|7779.1|7787.4|7777.4|7790.6|7780.6|7782.9|7772.9|25
1607652550000|2020-12-11 02:09:10|7788.1|7778.1|7791.4|7781.4|7798.9|7788.9|7788.1|7778.1|30
1607652560000|2020-12-11 02:09:20|7791.6|7781.6|7800.1|7790.1|7801.3|7791.3|7791.6|7781.6|26
1607652570000|2020-12-11 02:09:30|7800.6|7790.6|7803.9|7793.9|7803.9|7793.9|7796.9|7786.9|31
1607652580000|2020-12-11 02:09:40|7803.6|7793.6|7800|7790|7808|7798|7797.1|7787.1|29
1607652590000|2020-12-11 02:09:50|7799.9|7789.9|7818.8|7808.8|7818.8|7808.8|7798.6|7788.6|29
1607652600000|2020-12-11 02:10:00|7819.1|7809.1|7815.1|7805.1|7821.6|7811.6|7811.6|7801.6|36
1607652610000|2020-12-11 02:10:10|7815.6|7805.6|7827.9|7817.9|7829.4|7819.4|7815.4|7805.4|30
1607652620000|2020-12-11 02:10:20|7827.6|7817.6|7835.4|7825.4|7839.3|7829.3|7824.1|7814.1|30
1607652630000|2020-12-11 02:10:30|7833.1|7823.1|7829.3|7819.3|7833.1|7823.1|7820.9|7810.9|28
1607652640000|2020-12-11 02:10:40|7829.1|7819.1|7824.1|7814.1|7829.1|7819.1|7823.4|7813.4|16
1607652650000|2020-12-11 02:10:50|7823.9|7813.9|7825.1|7815.1|7825.1|7815.1|7821.9|7811.9|17
1607652660000|2020-12-11 02:11:00|7824.9|7814.9|7824.9|7814.9|7827.9|7817.9|7824.9|7814.9|13
1607652670000|2020-12-11 02:11:10|7825.1|7815.1|7828.3|7818.3|7831.1|7821.1|7825.1|7815.1|26
1607652680000|2020-12-11 02:11:20|7828.5|7818.5|7844.4|7834.4|7844.6|7834.6|7828.5|7818.5|26
1607652690000|2020-12-11 02:11:30|7844.1|7834.1|7854.6|7844.6|7854.6|7844.6|7844.1|7834.1|24
1607652700000|2020-12-11 02:11:40|7855.6|7845.6|7864.4|7854.4|7865.1|7855.1|7855.4|7845.4|24
1607652710000|2020-12-11 02:11:50|7864.1|7854.1|7866.4|7856.4|7866.4|7856.4|7861.3|7851.3|25
1607652720000|2020-12-11 02:12:00|7866.6|7856.6|7857.4|7847.4|7866.6|7856.6|7854.6|7844.6|27
1607652730000|2020-12-11 02:12:10|7856.6|7846.6|7857.5|7847.5|7859.1|7849.1|7856.6|7846.6|17
1607652740000|2020-12-11 02:12:20|7858.4|7848.4|7852.1|7842.1|7860.3|7850.3|7852.1|7842.1|25
1607652750000|2020-12-11 02:12:30|7851.9|7841.9|7847.4|7837.4|7853.1|7843.1|7846.4|7836.4|31
1607652760000|2020-12-11 02:12:40|7847.1|7837.1|7847.1|7837.1|7850.3|7840.3|7846.6|7836.6|17
1607652770000|2020-12-11 02:12:50|7847.4|7837.4|7847.9|7837.9|7852.1|7842.1|7847.3|7837.3|18
1607652780000|2020-12-11 02:13:00|7848.4|7838.4|7848.5|7838.5|7856.1|7846.1|7848.4|7838.4|19
1607652790000|2020-12-11 02:13:10|7848.9|7838.9|7848.1|7838.1|7849.1|7839.1|7846.9|7836.9|14
1607652800000|2020-12-11 02:13:20|7848.4|7838.4|7850.4|7840.4|7851|7841|7848.4|7838.4|13
1607652810000|2020-12-11 02:13:30|7850.1|7840.1|7846.1|7836.1|7850.1|7840.1|7844.6|7834.6|10
1607652820000|2020-12-11 02:13:40|7845.9|7835.9|7835.9|7825.9|7845.9|7835.9|7835.9|7825.9|15
1607652830000|2020-12-11 02:13:50|7836.6|7826.6|7841.6|7831.6|7843|7833|7834.9|7824.9|28
1607652840000|2020-12-11 02:14:00|7840.6|7830.6|7839.4|7829.4|7842.6|7832.6|7839.1|7829.1|16
1607652850000|2020-12-11 02:14:10|7839.6|7829.6|7844.9|7834.9|7847.4|7837.4|7839.6|7829.6|15
1607652860000|2020-12-11 02:14:20|7844|7834|7836.6|7826.6|7844|7834|7836.6|7826.6|16
1607652870000|2020-12-11 02:14:30|7836.4|7826.4|7834.6|7824.6|7838.9|7828.9|7834.6|7824.6|16
1607652880000|2020-12-11 02:14:40|7835.1|7825.1|7836.3|7826.3|7836.4|7826.4|7834.9|7824.9|8
1607652890000|2020-12-11 02:14:50|7835.9|7825.9|7831.4|7821.4|7835.9|7825.9|7830.6|7820.6|21
1607652900000|2020-12-11 02:15:00|7831.6|7821.6|7833.1|7823.1|7833.1|7823.1|7831.1|7821.1|9
1607652910000|2020-12-11 02:15:10|7833.4|7823.4|7837.4|7827.4|7837.6|7827.6|7833.4|7823.4|13
1607652920000|2020-12-11 02:15:20|7837.5|7827.5|7841|7831|7841|7831|7837.5|7827.5|5
1607652930000|2020-12-11 02:15:30|7841.4|7831.4|7838.9|7828.9|7841.4|7831.4|7838.9|7828.9|3
1607652940000|2020-12-11 02:15:40|7838.6|7828.6|7838.4|7828.4|7838.9|7828.9|7836.4|7826.4|7
1607652950000|2020-12-11 02:15:50|7838.6|7828.6|7838.9|7828.9|7839.1|7829.1|7838.6|7828.6|3
1607652960000|2020-12-11 02:16:00|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1607652970000|2020-12-11 02:16:10|7839.4|7829.4|7840.1|7830.1|7840.4|7830.4|7838.9|7828.9|6
1607652980000|2020-12-11 02:16:20|7840.4|7830.4|7844.1|7834.1|7844.1|7834.1|7840.4|7830.4|2
1607652990000|2020-12-11 02:16:30|7844.4|7834.4|7846.6|7836.6|7846.6|7836.6|7843.1|7833.1|7
1607653000000|2020-12-11 02:16:40|7846.9|7836.9|7849.6|7839.6|7851.4|7841.4|7846.9|7836.9|7
1607653010000|2020-12-11 02:16:50|7849.4|7839.4|7848|7838|7850.4|7840.4|7848|7838|9
1607653020000|2020-12-11 02:17:00|7847.6|7837.6|7846.6|7836.6|7847.6|7837.6|7845.9|7835.9|5
1607653030000|2020-12-11 02:17:10|7847.1|7837.1|7850.8|7840.8|7850.8|7840.8|7847.1|7837.1|12
1607653040000|2020-12-11 02:17:20|7851.4|7841.4|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|7
1607653050000|2020-12-11 02:17:30|7852.6|7842.6|7850.6|7840.6|7852.6|7842.6|7850.4|7840.4|7
1607653060000|2020-12-11 02:17:40|7851.4|7841.4|7850.3|7840.3|7851.4|7841.4|7849.9|7839.9|5
1607653070000|2020-12-11 02:17:50|7850.8|7840.8|7852|7842|7852|7842|7850.8|7840.8|2
1607653080000|2020-12-11 02:18:00|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1607653090000|2020-12-11 02:18:10|7851.9|7841.9|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|6
1607653100000|2020-12-11 02:18:20|7852.1|7842.1|7852.1|7842.1|7852.4|7842.4|7851.9|7841.9|5
1607653110000|2020-12-11 02:18:30|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|2
1607653130000|2020-12-11 02:18:50|7852.4|7842.4|7853.9|7843.9|7853.9|7843.9|7852.4|7842.4|2
1607653140000|2020-12-11 02:19:00|7854.4|7844.4|7856.6|7846.6|7859.1|7849.1|7854.4|7844.4|8
1607653150000|2020-12-11 02:19:10|7856.4|7846.4|7850.6|7840.6|7856.4|7846.4|7850.6|7840.6|5
1607653160000|2020-12-11 02:19:20|7850.4|7840.4|7852.4|7842.4|7852.4|7842.4|7850.4|7840.4|4
1607653170000|2020-12-11 02:19:30|7852.1|7842.1|7850.6|7840.6|7852.1|7842.1|7850.6|7840.6|2
1607653180000|2020-12-11 02:19:40|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7848.9|7838.9|5
1607653200000|2020-12-11 02:20:00|7849.4|7839.4|7854.6|7844.6|7854.6|7844.6|7849.4|7839.4|5
1607653210000|2020-12-11 02:20:10|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.3|7844.3|7
1607653220000|2020-12-11 02:20:20|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.1|7845.1|3
1607653230000|2020-12-11 02:20:30|7854.9|7844.9|7851.6|7841.6|7854.9|7844.9|7851.6|7841.6|6
1607653240000|2020-12-11 02:20:40|7851.9|7841.9|7851.4|7841.4|7852.6|7842.6|7851.4|7841.4|4
1607653250000|2020-12-11 02:20:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1607653260000|2020-12-11 02:21:00|7851.6|7841.6|7853.1|7843.1|7853.1|7843.1|7851.6|7841.6|2
1607653280000|2020-12-11 02:21:20|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1607653290000|2020-12-11 02:21:30|7852.9|7842.9|7853.1|7843.1|7853.1|7843.1|7852.6|7842.6|4
1607653320000|2020-12-11 02:22:00|7852.6|7842.6|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|3
1607653330000|2020-12-11 02:22:10|7852.9|7842.9|7853.1|7843.1|7853.1|7843.1|7852.6|7842.6|6
1607653340000|2020-12-11 02:22:20|7852.6|7842.6|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|3
1607653350000|2020-12-11 02:22:30|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1607653360000|2020-12-11 02:22:40|7852.6|7842.6|7851.6|7841.6|7852.6|7842.6|7850.9|7840.9|9
1607653370000|2020-12-11 02:22:50|7851.3|7841.3|7848.4|7838.4|7851.3|7841.3|7848.4|7838.4|8
1607653380000|2020-12-11 02:23:00|7848.6|7838.6|7850.1|7840.1|7850.3|7840.3|7848.6|7838.6|4
1607653390000|2020-12-11 02:23:10|7849.9|7839.9|7849.9|7839.9|7850.6|7840.6|7849.4|7839.4|8
1607653400000|2020-12-11 02:23:20|7849.4|7839.4|7851.1|7841.1|7851.1|7841.1|7849.4|7839.4|4
1607653410000|2020-12-11 02:23:30|7851.3|7841.3|7853.1|7843.1|7853.1|7843.1|7851.3|7841.3|5
1607653420000|2020-12-11 02:23:40|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1607653430000|2020-12-11 02:23:50|7852.6|7842.6|7850.6|7840.6|7852.6|7842.6|7850.1|7840.1|5
1607653440000|2020-12-11 02:24:00|7850.9|7840.9|7849.9|7839.9|7851.4|7841.4|7849.9|7839.9|4
1607653450000|2020-12-11 02:24:10|7850.3|7840.3|7850.8|7840.8|7850.8|7840.8|7850.3|7840.3|2
1607653460000|2020-12-11 02:24:20|7850.4|7840.4|7850.3|7840.3|7850.4|7840.4|7850.3|7840.3|2
1607653470000|2020-12-11 02:24:30|7850.1|7840.1|7847.4|7837.4|7850.1|7840.1|7847.4|7837.4|2
1607653480000|2020-12-11 02:24:40|7847.5|7837.5|7844.6|7834.6|7847.9|7837.9|7844.6|7834.6|5
1607653490000|2020-12-11 02:24:50|7844.4|7834.4|7843.6|7833.6|7844.4|7834.4|7843.6|7833.6|2
1607653500000|2020-12-11 02:25:00|7843.9|7833.9|7845.4|7835.4|7846.1|7836.1|7843.9|7833.9|4
1607653520000|2020-12-11 02:25:20|7845.8|7835.8|7846.9|7836.9|7846.9|7836.9|7845.8|7835.8|2
1607653530000|2020-12-11 02:25:30|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1607653540000|2020-12-11 02:25:40|7846.9|7836.9|7845.4|7835.4|7846.9|7836.9|7843.9|7833.9|8
1607653550000|2020-12-11 02:25:50|7845.6|7835.6|7847.1|7837.1|7847.1|7837.1|7845.6|7835.6|5
1607653560000|2020-12-11 02:26:00|7846.9|7836.9|7845.9|7835.9|7847.1|7837.1|7845.6|7835.6|5
1607653570000|2020-12-11 02:26:10|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|1
1607653600000|2020-12-11 02:26:40|7845.5|7835.5|7844.9|7834.9|7845.5|7835.5|7844.6|7834.6|3
1607653610000|2020-12-11 02:26:50|7845.1|7835.1|7844.6|7834.6|7845.1|7835.1|7844.6|7834.6|3
1607653620000|2020-12-11 02:27:00|7844.9|7834.9|7843.4|7833.4|7844.9|7834.9|7843.4|7833.4|4
1607653650000|2020-12-11 02:27:30|7843.6|7833.6|7847.1|7837.1|7848.1|7838.1|7843.6|7833.6|7
1607653660000|2020-12-11 02:27:40|7847.4|7837.4|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|6
1607653670000|2020-12-11 02:27:50|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1607653680000|2020-12-11 02:28:00|7846.1|7836.1|7846.1|7836.1|7846.6|7836.6|7845.3|7835.3|5
1607653700000|2020-12-11 02:28:20|7845.9|7835.9|7844.6|7834.6|7845.9|7835.9|7844.6|7834.6|2
1607653730000|2020-12-11 02:28:50|7844.1|7834.1|7844.6|7834.6|7844.6|7834.6|7844.1|7834.1|5
1607653740000|2020-12-11 02:29:00|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1607653750000|2020-12-11 02:29:10|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1607653760000|2020-12-11 02:29:20|7845.4|7835.4|7844.4|7834.4|7845.4|7835.4|7843.8|7833.8|6
1607653770000|2020-12-11 02:29:30|7844.1|7834.1|7841.6|7831.6|7844.1|7834.1|7841.6|7831.6|4
1607653780000|2020-12-11 02:29:40|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|4
1607653790000|2020-12-11 02:29:50|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839.4|7829.4|5
1607653800000|2020-12-11 02:30:00|7839.5|7829.5|7827.6|7817.6|7839.6|7829.6|7827.6|7817.6|21
1607653810000|2020-12-11 02:30:10|7827.9|7817.9|7831.6|7821.6|7832.1|7822.1|7827.4|7817.4|16
1607653820000|2020-12-11 02:30:20|7831.4|7821.4|7830.1|7820.1|7831.4|7821.4|7828.4|7818.4|12
1607653830000|2020-12-11 02:30:30|7830.3|7820.3|7821.9|7811.9|7830.3|7820.3|7821.4|7811.4|9
1607653840000|2020-12-11 02:30:40|7822.1|7812.1|7821.3|7811.3|7826.1|7816.1|7820|7810|19
1607653850000|2020-12-11 02:30:50|7821.1|7811.1|7816.9|7806.9|7823.9|7813.9|7816|7806|28
1607653860000|2020-12-11 02:31:00|7817.1|7807.1|7810.6|7800.6|7817.1|7807.1|7810.6|7800.6|29
1607653870000|2020-12-11 02:31:10|7810.4|7800.4|7802.1|7792.1|7811.4|7801.4|7802.1|7792.1|29
1607653880000|2020-12-11 02:31:20|7802.9|7792.9|7800.1|7790.1|7806.1|7796.1|7800.1|7790.1|29
1607653890000|2020-12-11 02:31:30|7800.3|7790.3|7800.6|7790.6|7803|7793|7800.1|7790.1|18
1607653900000|2020-12-11 02:31:40|7800.1|7790.1|7806.4|7796.4|7806.4|7796.4|7799.4|7789.4|21
1607653910000|2020-12-11 02:31:50|7806.6|7796.6|7805.6|7795.6|7807.9|7797.9|7803.1|7793.1|23
1607653920000|2020-12-11 02:32:00|7805.1|7795.1|7810.4|7800.4|7810.4|7800.4|7805.1|7795.1|21
1607653930000|2020-12-11 02:32:10|7810.6|7800.6|7812.4|7802.4|7816.9|7806.9|7810.6|7800.6|18
1607653940000|2020-12-11 02:32:20|7812.6|7802.6|7809.6|7799.6|7814.8|7804.8|7809.6|7799.6|17
1607653950000|2020-12-11 02:32:30|7808.4|7798.4|7810.8|7800.8|7811.6|7801.6|7807.1|7797.1|14
1607653960000|2020-12-11 02:32:40|7811.1|7801.1|7806.4|7796.4|7811.9|7801.9|7806.4|7796.4|9
1607653970000|2020-12-11 02:32:50|7806|7796|7804.9|7794.9|7806|7796|7800.4|7790.4|19
1607653980000|2020-12-11 02:33:00|7805.4|7795.4|7800.3|7790.3|7806.6|7796.6|7799.4|7789.4|22
1607653990000|2020-12-11 02:33:10|7800.6|7790.6|7807.6|7797.6|7807.6|7797.6|7798.4|7788.4|23
1607654000000|2020-12-11 02:33:20|7806.9|7796.9|7808.6|7798.6|7808.6|7798.6|7806.9|7796.9|18
1607654010000|2020-12-11 02:33:30|7808.9|7798.9|7812.6|7802.6|7814.9|7804.9|7808.9|7798.9|19
1607654020000|2020-12-11 02:33:40|7813|7803|7816.4|7806.4|7816.4|7806.4|7812.4|7802.4|12
1607654030000|2020-12-11 02:33:50|7816.6|7806.6|7818.8|7808.8|7818.9|7808.9|7816.4|7806.4|12
1607654040000|2020-12-11 02:34:00|7818.9|7808.9|7821.4|7811.4|7822.4|7812.4|7818.9|7808.9|11
1607654050000|2020-12-11 02:34:10|7818.4|7808.4|7822.1|7812.1|7822.1|7812.1|7818.4|7808.4|13
1607654060000|2020-12-11 02:34:20|7822.4|7812.4|7823.6|7813.6|7824.6|7814.6|7822.4|7812.4|19
1607654070000|2020-12-11 02:34:30|7824.8|7814.8|7825.1|7815.1|7825.1|7815.1|7820.4|7810.4|16
1607654080000|2020-12-11 02:34:40|7825.4|7815.4|7826.9|7816.9|7827.1|7817.1|7825.4|7815.4|12
1607654090000|2020-12-11 02:34:50|7828.1|7818.1|7827.1|7817.1|7828.6|7818.6|7826.9|7816.9|20
1607654100000|2020-12-11 02:35:00|7826.9|7816.9|7829.9|7819.9|7830.1|7820.1|7826.9|7816.9|9
1607654110000|2020-12-11 02:35:10|7829.1|7819.1|7830.6|7820.6|7832.6|7822.6|7827.6|7817.6|20
1607654120000|2020-12-11 02:35:20|7830.4|7820.4|7832.1|7822.1|7833.1|7823.1|7830.4|7820.4|10
1607654130000|2020-12-11 02:35:30|7832.3|7822.3|7832.9|7822.9|7835.6|7825.6|7830.1|7820.1|24
1607654140000|2020-12-11 02:35:40|7832.6|7822.6|7834.9|7824.9|7834.9|7824.9|7831.6|7821.6|19
1607654150000|2020-12-11 02:35:50|7834.6|7824.6|7826|7816|7835.3|7825.3|7826|7816|16
1607654160000|2020-12-11 02:36:00|7825.9|7815.9|7824.6|7814.6|7827.6|7817.6|7822.9|7812.9|23
1607654170000|2020-12-11 02:36:10|7824.9|7814.9|7828.6|7818.6|7828.6|7818.6|7824.4|7814.4|19
1607654180000|2020-12-11 02:36:20|7829.1|7819.1|7827.1|7817.1|7829.9|7819.9|7827.1|7817.1|15
1607654190000|2020-12-11 02:36:30|7826.6|7816.6|7828.1|7818.1|7828.9|7818.9|7826.6|7816.6|12
1607654200000|2020-12-11 02:36:40|7827.9|7817.9|7824.9|7814.9|7827.9|7817.9|7824.9|7814.9|6
1607654210000|2020-12-11 02:36:50|7824.6|7814.6|7825.4|7815.4|7826.4|7816.4|7824.4|7814.4|9
1607654220000|2020-12-11 02:37:00|7824.9|7814.9|7824.9|7814.9|7825.6|7815.6|7824.6|7814.6|8
1607654230000|2020-12-11 02:37:10|7824.6|7814.6|7823.6|7813.6|7824.6|7814.6|7822.6|7812.6|10
1607654240000|2020-12-11 02:37:20|7823.4|7813.4|7823.6|7813.6|7823.6|7813.6|7823.4|7813.4|4
1607654250000|2020-12-11 02:37:30|7822.9|7812.9|7822.9|7812.9|7823.1|7813.1|7822.9|7812.9|3
1607654260000|2020-12-11 02:37:40|7823.1|7813.1|7821.6|7811.6|7823.6|7813.6|7821.6|7811.6|10
1607654270000|2020-12-11 02:37:50|7821.1|7811.1|7822.4|7812.4|7822.4|7812.4|7821.1|7811.1|9
1607654280000|2020-12-11 02:38:00|7822.1|7812.1|7827|7817|7827.4|7817.4|7822.1|7812.1|8
1607654290000|2020-12-11 02:38:10|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1607654300000|2020-12-11 02:38:20|7827.1|7817.1|7831.6|7821.6|7831.6|7821.6|7827.1|7817.1|9
1607654310000|2020-12-11 02:38:30|7831.9|7821.9|7832.6|7822.6|7833.6|7823.6|7830.4|7820.4|14
1607654320000|2020-12-11 02:38:40|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7831.9|7821.9|6
1607654330000|2020-12-11 02:38:50|7832.6|7822.6|7833|7823|7833.9|7823.9|7832.6|7822.6|12
1607654340000|2020-12-11 02:39:00|7832.9|7822.9|7831.1|7821.1|7832.9|7822.9|7831.1|7821.1|10
1607654350000|2020-12-11 02:39:10|7830.9|7820.9|7826|7816|7830.9|7820.9|7825.4|7815.4|18
1607654360000|2020-12-11 02:39:20|7826.1|7816.1|7832.1|7822.1|7832.1|7822.1|7826.1|7816.1|10
1607654370000|2020-12-11 02:39:30|7831.9|7821.9|7831.9|7821.9|7832.1|7822.1|7830.6|7820.6|9
1607654380000|2020-12-11 02:39:40|7831.6|7821.6|7831.9|7821.9|7832.3|7822.3|7828.9|7818.9|13
1607654390000|2020-12-11 02:39:50|7832.1|7822.1|7835.1|7825.1|7837.6|7827.6|7832.1|7822.1|13
1607654400000|2020-12-11 02:40:00|7835.4|7825.4|7837.4|7827.4|7837.9|7827.9|7835.4|7825.4|11
1607654410000|2020-12-11 02:40:10|7837.1|7827.1|7830.6|7820.6|7837.1|7827.1|7830.4|7820.4|19
1607654420000|2020-12-11 02:40:20|7830.4|7820.4|7828.9|7818.9|7831.1|7821.1|7828.9|7818.9|14
1607654430000|2020-12-11 02:40:30|7829|7819|7831.4|7821.4|7831.4|7821.4|7828.9|7818.9|13
1607654440000|2020-12-11 02:40:40|7831.1|7821.1|7834.9|7824.9|7834.9|7824.9|7830.9|7820.9|9
1607654450000|2020-12-11 02:40:50|7834.6|7824.6|7832.9|7822.9|7834.6|7824.6|7832.1|7822.1|14
1607654460000|2020-12-11 02:41:00|7833.1|7823.1|7829.6|7819.6|7835.1|7825.1|7829.6|7819.6|14
1607654470000|2020-12-11 02:41:10|7829.4|7819.4|7822.9|7812.9|7829.4|7819.4|7822.4|7812.4|20
1607654480000|2020-12-11 02:41:20|7822.4|7812.4|7821.6|7811.6|7822.6|7812.6|7821.6|7811.6|13
1607654490000|2020-12-11 02:41:30|7821.9|7811.9|7826.1|7816.1|7826.9|7816.9|7821.9|7811.9|15
1607654500000|2020-12-11 02:41:40|7825.3|7815.3|7821.1|7811.1|7825.3|7815.3|7821.1|7811.1|13
1607654510000|2020-12-11 02:41:50|7820.9|7810.9|7822.3|7812.3|7822.3|7812.3|7820.6|7810.6|11
1607654520000|2020-12-11 02:42:00|7822.6|7812.6|7823.4|7813.4|7824.4|7814.4|7822.6|7812.6|13
1607654530000|2020-12-11 02:42:10|7823.1|7813.1|7821.6|7811.6|7823.1|7813.1|7821.1|7811.1|9
1607654540000|2020-12-11 02:42:20|7823.6|7813.6|7824.6|7814.6|7824.6|7814.6|7823.6|7813.6|3
1607654550000|2020-12-11 02:42:30|7824.9|7814.9|7826.6|7816.6|7826.6|7816.6|7824.9|7814.9|8
1607654560000|2020-12-11 02:42:40|7826.4|7816.4|7829.6|7819.6|7829.6|7819.6|7826.1|7816.1|13
1607654570000|2020-12-11 02:42:50|7830.5|7820.5|7829.6|7819.6|7830.5|7820.5|7828.9|7818.9|8
1607654580000|2020-12-11 02:43:00|7829.4|7819.4|7827.1|7817.1|7829.4|7819.4|7826.6|7816.6|8
1607654590000|2020-12-11 02:43:10|7827|7817|7827.6|7817.6|7827.9|7817.9|7826.9|7816.9|5
1607654600000|2020-12-11 02:43:20|7827.9|7817.9|7829.8|7819.8|7829.8|7819.8|7827.9|7817.9|6
1607654610000|2020-12-11 02:43:30|7829.5|7819.5|7827.1|7817.1|7829.5|7819.5|7826.9|7816.9|6
1607654620000|2020-12-11 02:43:40|7827.5|7817.5|7825.4|7815.4|7827.5|7817.5|7823.9|7813.9|8
1607654630000|2020-12-11 02:43:50|7825.6|7815.6|7827.9|7817.9|7828.6|7818.6|7825.6|7815.6|14
1607654640000|2020-12-11 02:44:00|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.1|7817.1|8
1607654650000|2020-12-11 02:44:10|7827.6|7817.6|7828.1|7818.1|7828.6|7818.6|7827.6|7817.6|4
1607654660000|2020-12-11 02:44:20|7827.9|7817.9|7827.9|7817.9|7829.4|7819.4|7827.9|7817.9|6
1607654670000|2020-12-11 02:44:30|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|3
1607654680000|2020-12-11 02:44:40|7827.9|7817.9|7825.4|7815.4|7827.9|7817.9|7825.4|7815.4|6
1607654690000|2020-12-11 02:44:50|7825.8|7815.8|7826|7816|7826|7816|7825.8|7815.8|2
1607654700000|2020-12-11 02:45:00|7825.6|7815.6|7825.6|7815.6|7825.9|7815.9|7824.6|7814.6|13
1607654710000|2020-12-11 02:45:10|7825.5|7815.5|7823.1|7813.1|7825.5|7815.5|7823.1|7813.1|6
1607654720000|2020-12-11 02:45:20|7823|7813|7821.9|7811.9|7824.4|7814.4|7821.9|7811.9|14
1607654730000|2020-12-11 02:45:30|7822.1|7812.1|7823.6|7813.6|7824.1|7814.1|7822.1|7812.1|8
1607654740000|2020-12-11 02:45:40|7823.4|7813.4|7823.4|7813.4|7823.6|7813.6|7822.1|7812.1|5
1607654750000|2020-12-11 02:45:50|7823.1|7813.1|7823.8|7813.8|7823.8|7813.8|7822.6|7812.6|7
1607654760000|2020-12-11 02:46:00|7823.4|7813.4|7823.6|7813.6|7823.6|7813.6|7823|7813|7
1607654770000|2020-12-11 02:46:10|7823.4|7813.4|7822.4|7812.4|7823.4|7813.4|7822.4|7812.4|7
1607654780000|2020-12-11 02:46:20|7822.6|7812.6|7821.5|7811.5|7822.8|7812.8|7821.5|7811.5|6
1607654790000|2020-12-11 02:46:30|7821.3|7811.3|7821.6|7811.6|7822.6|7812.6|7820.6|7810.6|16
1607654800000|2020-12-11 02:46:40|7821.9|7811.9|7825.1|7815.1|7825.9|7815.9|7821.9|7811.9|12
1607654810000|2020-12-11 02:46:50|7825.4|7815.4|7825.9|7815.9|7825.9|7815.9|7824.9|7814.9|7
1607654820000|2020-12-11 02:47:00|7824.9|7814.9|7822.6|7812.6|7825.9|7815.9|7822.4|7812.4|13
1607654830000|2020-12-11 02:47:10|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.5|7812.5|3
1607654840000|2020-12-11 02:47:20|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1607654850000|2020-12-11 02:47:30|7822.4|7812.4|7821.6|7811.6|7822.4|7812.4|7821.6|7811.6|3
1607654860000|2020-12-11 02:47:40|7821.1|7811.1|7820.4|7810.4|7821.1|7811.1|7820.4|7810.4|5
1607654870000|2020-12-11 02:47:50|7820.1|7810.1|7817.6|7807.6|7820.1|7810.1|7817.6|7807.6|4
1607654880000|2020-12-11 02:48:00|7817.4|7807.4|7816.1|7806.1|7817.6|7807.6|7815.4|7805.4|9
1607654890000|2020-12-11 02:48:10|7816.6|7806.6|7813.1|7803.1|7816.9|7806.9|7813.1|7803.1|18
1607654900000|2020-12-11 02:48:20|7813.4|7803.4|7815.9|7805.9|7815.9|7805.9|7813.4|7803.4|11
1607654910000|2020-12-11 02:48:30|7816|7806|7815.9|7805.9|7816.9|7806.9|7815.1|7805.1|11
1607654920000|2020-12-11 02:48:40|7815.4|7805.4|7816.6|7806.6|7816.6|7806.6|7815.4|7805.4|4
1607654930000|2020-12-11 02:48:50|7816.4|7806.4|7814.1|7804.1|7816.4|7806.4|7813.9|7803.9|9
1607654940000|2020-12-11 02:49:00|7813.9|7803.9|7819.9|7809.9|7819.9|7809.9|7813.5|7803.5|15
1607654950000|2020-12-11 02:49:10|7819.6|7809.6|7820.3|7810.3|7820.4|7810.4|7819.4|7809.4|5
1607654960000|2020-12-11 02:49:20|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|2
1607654970000|2020-12-11 02:49:30|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607654980000|2020-12-11 02:49:40|7819.1|7809.1|7818.4|7808.4|7819.1|7809.1|7817.4|7807.4|6
1607654990000|2020-12-11 02:49:50|7818.9|7808.9|7819.1|7809.1|7821.4|7811.4|7818.4|7808.4|11
1607655000000|2020-12-11 02:50:00|7818.9|7808.9|7820.1|7810.1|7820.1|7810.1|7818.4|7808.4|7
1607655010000|2020-12-11 02:50:10|7820.4|7810.4|7819.3|7809.3|7820.4|7810.4|7818.6|7808.6|9
1607655020000|2020-12-11 02:50:20|7818.9|7808.9|7817.1|7807.1|7818.9|7808.9|7816.9|7806.9|4
1607655030000|2020-12-11 02:50:30|7816.9|7806.9|7816.4|7806.4|7817.1|7807.1|7816.4|7806.4|5
1607655040000|2020-12-11 02:50:40|7816.1|7806.1|7817.6|7807.6|7817.6|7807.6|7815.1|7805.1|15
1607655050000|2020-12-11 02:50:50|7817.9|7807.9|7818.4|7808.4|7818.6|7808.6|7817.8|7807.8|7
1607655060000|2020-12-11 02:51:00|7818.6|7808.6|7818.9|7808.9|7821.6|7811.6|7818.6|7808.6|14
1607655070000|2020-12-11 02:51:10|7819.1|7809.1|7820.1|7810.1|7820.4|7810.4|7818.6|7808.6|8
1607655090000|2020-12-11 02:51:30|7819.9|7809.9|7818.1|7808.1|7819.9|7809.9|7817.3|7807.3|7
1607655100000|2020-12-11 02:51:40|7818.6|7808.6|7819.9|7809.9|7820.4|7810.4|7818.3|7808.3|10
1607655110000|2020-12-11 02:51:50|7819.6|7809.6|7815.6|7805.6|7819.6|7809.6|7815.6|7805.6|10
1607655120000|2020-12-11 02:52:00|7815.3|7805.3|7813.6|7803.6|7815.5|7805.5|7813.6|7803.6|14
1607655130000|2020-12-11 02:52:10|7813.4|7803.4|7812.1|7802.1|7813.4|7803.4|7809.6|7799.6|16
1607655140000|2020-12-11 02:52:20|7812.4|7802.4|7811.9|7801.9|7813.9|7803.9|7811.4|7801.4|13
1607655150000|2020-12-11 02:52:30|7812.1|7802.1|7813.4|7803.4|7813.4|7803.4|7811.5|7801.5|13
1607655160000|2020-12-11 02:52:40|7814.1|7804.1|7814.6|7804.6|7814.6|7804.6|7814.1|7804.1|2
1607655170000|2020-12-11 02:52:50|7814.9|7804.9|7812.1|7802.1|7815.1|7805.1|7812.1|7802.1|9
1607655180000|2020-12-11 02:53:00|7812.4|7802.4|7811.6|7801.6|7812.4|7802.4|7811.4|7801.4|7
1607655190000|2020-12-11 02:53:10|7811.9|7801.9|7812.9|7802.9|7813.1|7803.1|7811.9|7801.9|7
1607655200000|2020-12-11 02:53:20|7813.1|7803.1|7814.9|7804.9|7814.9|7804.9|7813.1|7803.1|6
1607655210000|2020-12-11 02:53:30|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|3
1607655220000|2020-12-11 02:53:40|7814.9|7804.9|7814.9|7804.9|7815|7805|7814.8|7804.8|4
1607655230000|2020-12-11 02:53:50|7815.1|7805.1|7813.9|7803.9|7816.1|7806.1|7813.9|7803.9|10
1607655240000|2020-12-11 02:54:00|7813.6|7803.6|7812.5|7802.5|7813.6|7803.6|7812.5|7802.5|6
1607655250000|2020-12-11 02:54:10|7812.8|7802.8|7812.6|7802.6|7813.9|7803.9|7812.6|7802.6|12
1607655260000|2020-12-11 02:54:20|7813.1|7803.1|7814.4|7804.4|7814.4|7804.4|7813.1|7803.1|8
1607655270000|2020-12-11 02:54:30|7814.1|7804.1|7812.4|7802.4|7814.1|7804.1|7812.4|7802.4|4
1607655280000|2020-12-11 02:54:40|7812.1|7802.1|7810.8|7800.8|7812.1|7802.1|7810.8|7800.8|5
1607655290000|2020-12-11 02:54:50|7810.6|7800.6|7807|7797|7810.6|7800.6|7807|7797|13
1607655300000|2020-12-11 02:55:00|7807.1|7797.1|7806.4|7796.4|7808.4|7798.4|7806.1|7796.1|12
1607655310000|2020-12-11 02:55:10|7806.6|7796.6|7806.4|7796.4|7807.4|7797.4|7806.4|7796.4|12
1607655320000|2020-12-11 02:55:20|7806.1|7796.1|7803.9|7793.9|7806.1|7796.1|7803.9|7793.9|5
1607655330000|2020-12-11 02:55:30|7803.3|7793.3|7803.4|7793.4|7803.4|7793.4|7802.6|7792.6|19
1607655340000|2020-12-11 02:55:40|7803.1|7793.1|7801.6|7791.6|7803.1|7793.1|7801.6|7791.6|10
1607655350000|2020-12-11 02:55:50|7801.9|7791.9|7798|7788|7801.9|7791.9|7797.9|7787.9|19
1607655360000|2020-12-11 02:56:00|7798.1|7788.1|7798.8|7788.8|7799.4|7789.4|7797.4|7787.4|23
1607655370000|2020-12-11 02:56:10|7798.9|7788.9|7809.1|7799.1|7809.1|7799.1|7798.9|7788.9|12
1607655380000|2020-12-11 02:56:20|7810.9|7800.9|7811.1|7801.1|7811.1|7801.1|7809.4|7799.4|10
1607655390000|2020-12-11 02:56:30|7811.4|7801.4|7813.1|7803.1|7813.1|7803.1|7811.4|7801.4|14
1607655400000|2020-12-11 02:56:40|7813.4|7803.4|7815.1|7805.1|7815.4|7805.4|7813.4|7803.4|9
1607655410000|2020-12-11 02:56:50|7814.6|7804.6|7814.8|7804.8|7814.9|7804.9|7814.4|7804.4|7
1607655420000|2020-12-11 02:57:00|7814.6|7804.6|7812.4|7802.4|7814.6|7804.6|7811.9|7801.9|14
1607655430000|2020-12-11 02:57:10|7812|7802|7806.4|7796.4|7812|7802|7805.1|7795.1|11
1607655440000|2020-12-11 02:57:20|7807.1|7797.1|7811.6|7801.6|7812.6|7802.6|7807.1|7797.1|14
1607655460000|2020-12-11 02:57:40|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.4|7800.4|5
1607655470000|2020-12-11 02:57:50|7810.6|7800.6|7809.1|7799.1|7810.6|7800.6|7809.1|7799.1|3
1607655480000|2020-12-11 02:58:00|7809.4|7799.4|7809.1|7799.1|7809.4|7799.4|7809.1|7799.1|2
1607655490000|2020-12-11 02:58:10|7809.4|7799.4|7812.3|7802.3|7812.4|7802.4|7809.4|7799.4|12
1607655500000|2020-12-11 02:58:20|7812.6|7802.6|7817.9|7807.9|7818.1|7808.1|7812.6|7802.6|15
1607655510000|2020-12-11 02:58:30|7817.6|7807.6|7816.1|7806.1|7817.6|7807.6|7816.1|7806.1|9
1607655520000|2020-12-11 02:58:40|7816.6|7806.6|7818.6|7808.6|7818.6|7808.6|7816.6|7806.6|6
1607655530000|2020-12-11 02:58:50|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|1
1607655540000|2020-12-11 02:59:00|7818.4|7808.4|7817.6|7807.6|7818.8|7808.8|7817.5|7807.5|8
1607655550000|2020-12-11 02:59:10|7817.3|7807.3|7816.6|7806.6|7817.3|7807.3|7816.6|7806.6|2
1607655560000|2020-12-11 02:59:20|7816.4|7806.4|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|2
1607655570000|2020-12-11 02:59:30|7816.9|7806.9|7816.3|7806.3|7816.9|7806.9|7816.3|7806.3|3
1607655580000|2020-12-11 02:59:40|7816.4|7806.4|7817.3|7807.3|7817.3|7807.3|7816.1|7806.1|7
1607655590000|2020-12-11 02:59:50|7817.1|7807.1|7815.9|7805.9|7817.1|7807.1|7815.9|7805.9|4
1607655600000|2020-12-11 03:00:00|7815.6|7805.6|7813.4|7803.4|7815.6|7805.6|7813.4|7803.4|11
1607655610000|2020-12-11 03:00:10|7813.1|7803.1|7811.6|7801.6|7813.1|7803.1|7811.6|7801.6|3
1607655620000|2020-12-11 03:00:20|7812.1|7802.1|7813.1|7803.1|7813.1|7803.1|7811.9|7801.9|5
1607655630000|2020-12-11 03:00:30|7812.9|7802.9|7812.9|7802.9|7813.1|7803.1|7812.9|7802.9|5
1607655640000|2020-12-11 03:00:40|7812.4|7802.4|7806.6|7796.6|7812.4|7802.4|7806.4|7796.4|13
1607655650000|2020-12-11 03:00:50|7807.1|7797.1|7804|7794|7807.1|7797.1|7803.1|7793.1|18
1607655660000|2020-12-11 03:01:00|7804.5|7794.5|7805.1|7795.1|7805.6|7795.6|7802|7792|14
1607655670000|2020-12-11 03:01:10|7805.4|7795.4|7807.9|7797.9|7807.9|7797.9|7805.4|7795.4|8
1607655680000|2020-12-11 03:01:20|7808.1|7798.1|7808.1|7798.1|7808.4|7798.4|7808.1|7798.1|3
1607655690000|2020-12-11 03:01:30|7807.9|7797.9|7807.6|7797.6|7808.1|7798.1|7807.4|7797.4|9
1607655700000|2020-12-11 03:01:40|7808.1|7798.1|7812.6|7802.6|7813.4|7803.4|7807.9|7797.9|8
1607655710000|2020-12-11 03:01:50|7812.9|7802.9|7814.5|7804.5|7815.4|7805.4|7812.9|7802.9|6
1607655720000|2020-12-11 03:02:00|7814.4|7804.4|7813.6|7803.6|7814.4|7804.4|7813.4|7803.4|5
1607655730000|2020-12-11 03:02:10|7813.4|7803.4|7812.8|7802.8|7813.6|7803.6|7812.8|7802.8|5
1607655740000|2020-12-11 03:02:20|7812.6|7802.6|7811.4|7801.4|7812.6|7802.6|7811.4|7801.4|2
1607655750000|2020-12-11 03:02:30|7811.1|7801.1|7805.1|7795.1|7811.1|7801.1|7804.9|7794.9|13
1607655760000|2020-12-11 03:02:40|7804.9|7794.9|7803.4|7793.4|7805.1|7795.1|7803.4|7793.4|6
1607655770000|2020-12-11 03:02:50|7803.9|7793.9|7807.4|7797.4|7807.9|7797.9|7803.9|7793.9|9
1607655780000|2020-12-11 03:03:00|7807.1|7797.1|7809.6|7799.6|7809.6|7799.6|7807.1|7797.1|7
1607655790000|2020-12-11 03:03:10|7809.1|7799.1|7808.4|7798.4|7809.6|7799.6|7808.1|7798.1|9
1607655800000|2020-12-11 03:03:20|7808.6|7798.6|7808.1|7798.1|7808.6|7798.6|7808.1|7798.1|7
1607655810000|2020-12-11 03:03:30|7807.9|7797.9|7805.6|7795.6|7807.9|7797.9|7805.6|7795.6|6
1607655820000|2020-12-11 03:03:40|7806|7796|7804.5|7794.5|7806.1|7796.1|7804.1|7794.1|6
1607655830000|2020-12-11 03:03:50|7804.6|7794.6|7803.6|7793.6|7804.6|7794.6|7803.6|7793.6|3
1607655860000|2020-12-11 03:04:20|7803.4|7793.4|7801.9|7791.9|7803.4|7793.4|7801.9|7791.9|4
1607655870000|2020-12-11 03:04:30|7801.6|7791.6|7800.4|7790.4|7801.6|7791.6|7799.4|7789.4|6
1607655880000|2020-12-11 03:04:40|7800.6|7790.6|7800.1|7790.1|7800.6|7790.6|7799.6|7789.6|6
1607655890000|2020-12-11 03:04:50|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607655900000|2020-12-11 03:05:00|7800.6|7790.6|7801.6|7791.6|7801.6|7791.6|7800.4|7790.4|7
1607655910000|2020-12-11 03:05:10|7801.9|7791.9|7804.9|7794.9|7805.4|7795.4|7801.9|7791.9|6
1607655920000|2020-12-11 03:05:20|7805.1|7795.1|7807.8|7797.8|7807.9|7797.9|7805.1|7795.1|5
1607655930000|2020-12-11 03:05:30|7808.1|7798.1|7805.9|7795.9|7808.3|7798.3|7804.6|7794.6|10
1607655940000|2020-12-11 03:05:40|7805.6|7795.6|7806.6|7796.6|7806.6|7796.6|7805.1|7795.1|16
1607655950000|2020-12-11 03:05:50|7806.4|7796.4|7807.6|7797.6|7809.1|7799.1|7806.4|7796.4|13
1607655960000|2020-12-11 03:06:00|7807.4|7797.4|7807.4|7797.4|7807.9|7797.9|7806.6|7796.6|9
1607655970000|2020-12-11 03:06:10|7807.6|7797.6|7807.1|7797.1|7807.6|7797.6|7806.4|7796.4|6
1607655980000|2020-12-11 03:06:20|7807.4|7797.4|7806.9|7796.9|7807.4|7797.4|7806.5|7796.5|7
1607655990000|2020-12-11 03:06:30|7807.1|7797.1|7806.6|7796.6|7807.6|7797.6|7806.6|7796.6|6
1607656000000|2020-12-11 03:06:40|7806.5|7796.5|7806.4|7796.4|7806.9|7796.9|7806.4|7796.4|4
1607656010000|2020-12-11 03:06:50|7806.6|7796.6|7808.4|7798.4|7809.4|7799.4|7806.6|7796.6|13
1607656020000|2020-12-11 03:07:00|7808.1|7798.1|7806.6|7796.6|7808.6|7798.6|7806.1|7796.1|16
1607656030000|2020-12-11 03:07:10|7806.1|7796.1|7809.1|7799.1|7809.1|7799.1|7806.1|7796.1|6
1607656040000|2020-12-11 03:07:20|7808.9|7798.9|7808.4|7798.4|7809.6|7799.6|7808.4|7798.4|10
1607656050000|2020-12-11 03:07:30|7807.4|7797.4|7805.9|7795.9|7807.6|7797.6|7805.4|7795.4|6
1607656060000|2020-12-11 03:07:40|7805.6|7795.6|7801.4|7791.4|7805.6|7795.6|7801.4|7791.4|9
1607656070000|2020-12-11 03:07:50|7801.1|7791.1|7800.8|7790.8|7801.9|7791.9|7800.8|7790.8|8
1607656080000|2020-12-11 03:08:00|7801|7791|7800.3|7790.3|7801|7791|7797.9|7787.9|12
1607656090000|2020-12-11 03:08:10|7800.1|7790.1|7804.4|7794.4|7804.4|7794.4|7799.9|7789.9|8
1607656100000|2020-12-11 03:08:20|7804.1|7794.1|7804.1|7794.1|7804.4|7794.4|7803.6|7793.6|4
1607656110000|2020-12-11 03:08:30|7804.4|7794.4|7803.1|7793.1|7804.4|7794.4|7802.4|7792.4|8
1607656120000|2020-12-11 03:08:40|7802.9|7792.9|7800.4|7790.4|7802.9|7792.9|7800.4|7790.4|2
1607656130000|2020-12-11 03:08:50|7800.1|7790.1|7799.9|7789.9|7800.4|7790.4|7799.9|7789.9|3
1607656140000|2020-12-11 03:09:00|7799.5|7789.5|7800.6|7790.6|7800.6|7790.6|7799.1|7789.1|9
1607656150000|2020-12-11 03:09:10|7800.1|7790.1|7801.4|7791.4|7801.4|7791.4|7799.9|7789.9|5
1607656170000|2020-12-11 03:09:30|7801.1|7791.1|7801.6|7791.6|7802.1|7792.1|7801.1|7791.1|3
1607656180000|2020-12-11 03:09:40|7802.1|7792.1|7803.6|7793.6|7804.4|7794.4|7802.1|7792.1|10
1607656190000|2020-12-11 03:09:50|7803.1|7793.1|7801.1|7791.1|7803.1|7793.1|7801.1|7791.1|2
1607656200000|2020-12-11 03:10:00|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607656210000|2020-12-11 03:10:10|7801.6|7791.6|7801.4|7791.4|7802.1|7792.1|7800.9|7790.9|7
1607656220000|2020-12-11 03:10:20|7800.9|7790.9|7797.1|7787.1|7800.9|7790.9|7796.9|7786.9|5
1607656230000|2020-12-11 03:10:30|7797.4|7787.4|7797.1|7787.1|7797.4|7787.4|7796.6|7786.6|7
1607656240000|2020-12-11 03:10:40|7797.4|7787.4|7797.9|7787.9|7798.1|7788.1|7797.4|7787.4|4
1607656250000|2020-12-11 03:10:50|7797.6|7787.6|7797.6|7787.6|7798.1|7788.1|7797.1|7787.1|6
1607656260000|2020-12-11 03:11:00|7797.9|7787.9|7798.5|7788.5|7800.4|7790.4|7797.9|7787.9|10
1607656270000|2020-12-11 03:11:10|7798.6|7788.6|7798.1|7788.1|7798.9|7788.9|7798.1|7788.1|5
1607656280000|2020-12-11 03:11:20|7798|7788|7792.6|7782.6|7798|7788|7792.6|7782.6|6
1607656290000|2020-12-11 03:11:30|7792.9|7782.9|7792.6|7782.6|7794.9|7784.9|7792.6|7782.6|13
1607656300000|2020-12-11 03:11:40|7792.8|7782.8|7791.4|7781.4|7792.9|7782.9|7790.4|7780.4|15
1607656310000|2020-12-11 03:11:50|7791.3|7781.3|7791.9|7781.9|7792.1|7782.1|7791.3|7781.3|12
1607656320000|2020-12-11 03:12:00|7791.6|7781.6|7784.9|7774.9|7791.6|7781.6|7784.6|7774.6|19
1607656330000|2020-12-11 03:12:10|7784.6|7774.6|7786.6|7776.6|7788.6|7778.6|7784.6|7774.6|15
1607656340000|2020-12-11 03:12:20|7786.4|7776.4|7784.9|7774.9|7786.4|7776.4|7783.9|7773.9|15
1607656350000|2020-12-11 03:12:30|7784.6|7774.6|7784.9|7774.9|7785.1|7775.1|7784.4|7774.4|15
1607656360000|2020-12-11 03:12:40|7784.6|7774.6|7784.3|7774.3|7785.1|7775.1|7784.3|7774.3|10
1607656370000|2020-12-11 03:12:50|7783.9|7773.9|7781.6|7771.6|7783.9|7773.9|7781.1|7771.1|14
1607656380000|2020-12-11 03:13:00|7781.9|7771.9|7781.9|7771.9|7783.1|7773.1|7780.9|7770.9|20
1607656390000|2020-12-11 03:13:10|7781.8|7771.8|7781.6|7771.6|7781.8|7771.8|7780.6|7770.6|12
1607656400000|2020-12-11 03:13:20|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7780.9|7770.9|9
1607656410000|2020-12-11 03:13:30|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7781.6|7771.6|14
1607656420000|2020-12-11 03:13:40|7782.6|7772.6|7787.1|7777.1|7790.1|7780.1|7782.6|7772.6|21
1607656430000|2020-12-11 03:13:50|7787|7777|7782.9|7772.9|7788.1|7778.1|7782.9|7772.9|18
1607656440000|2020-12-11 03:14:00|7783.5|7773.5|7782.9|7772.9|7785|7775|7778.9|7768.9|24
1607656450000|2020-12-11 03:14:10|7783.6|7773.6|7783.4|7773.4|7784.6|7774.6|7780.9|7770.9|19
1607656460000|2020-12-11 03:14:20|7783.6|7773.6|7786.6|7776.6|7786.9|7776.9|7783.6|7773.6|10
1607656470000|2020-12-11 03:14:30|7786.1|7776.1|7788.4|7778.4|7788.9|7778.9|7785.1|7775.1|16
1607656480000|2020-12-11 03:14:40|7788.1|7778.1|7789.4|7779.4|7789.6|7779.6|7787.4|7777.4|10
1607656490000|2020-12-11 03:14:50|7788.9|7778.9|7782.5|7772.5|7788.9|7778.9|7781.6|7771.6|20
1607656500000|2020-12-11 03:15:00|7782.3|7772.3|7780.1|7770.1|7782.3|7772.3|7779.9|7769.9|11
1607656510000|2020-12-11 03:15:10|7779.9|7769.9|7780.4|7770.4|7780.4|7770.4|7778.1|7768.1|9
1607656520000|2020-12-11 03:15:20|7780.6|7770.6|7780.9|7770.9|7782.1|7772.1|7780.4|7770.4|15
1607656530000|2020-12-11 03:15:30|7781.1|7771.1|7779.4|7769.4|7782.6|7772.6|7779.4|7769.4|19
1607656540000|2020-12-11 03:15:40|7779.6|7769.6|7781.4|7771.4|7781.6|7771.6|7779.6|7769.6|17
1607656550000|2020-12-11 03:15:50|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|4
1607656560000|2020-12-11 03:16:00|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.6|7769.6|10
1607656570000|2020-12-11 03:16:10|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|1
1607656580000|2020-12-11 03:16:20|7779.6|7769.6|7776.4|7766.4|7779.6|7769.6|7776.4|7766.4|10
1607656590000|2020-12-11 03:16:30|7776.1|7766.1|7775.1|7765.1|7777.1|7767.1|7774.1|7764.1|12
1607656600000|2020-12-11 03:16:40|7775.4|7765.4|7774.6|7764.6|7775.9|7765.9|7774.6|7764.6|8
1607656610000|2020-12-11 03:16:50|7774.4|7764.4|7775.9|7765.9|7776.1|7766.1|7774.4|7764.4|8
1607656620000|2020-12-11 03:17:00|7775.6|7765.6|7775.6|7765.6|7776.1|7766.1|7774.4|7764.4|13
1607656630000|2020-12-11 03:17:10|7775.4|7765.4|7774.1|7764.1|7775.4|7765.4|7773.9|7763.9|12
1607656640000|2020-12-11 03:17:20|7773.6|7763.6|7773.6|7763.6|7774|7764|7772.9|7762.9|6
1607656650000|2020-12-11 03:17:30|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|6
1607656660000|2020-12-11 03:17:40|7773.4|7763.4|7773.9|7763.9|7774.1|7764.1|7773.4|7763.4|4
1607656670000|2020-12-11 03:17:50|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|5
1607656680000|2020-12-11 03:18:00|7773.1|7763.1|7772.1|7762.1|7773.8|7763.8|7772.1|7762.1|6
1607656690000|2020-12-11 03:18:10|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7770.9|7760.9|9
1607656700000|2020-12-11 03:18:20|7770.5|7760.5|7767.4|7757.4|7770.5|7760.5|7767.4|7757.4|9
1607656710000|2020-12-11 03:18:30|7767.6|7757.6|7768.4|7758.4|7768.8|7758.8|7767.6|7757.6|11
1607656720000|2020-12-11 03:18:40|7768.1|7758.1|7770.4|7760.4|7770.4|7760.4|7767.8|7757.8|10
1607656730000|2020-12-11 03:18:50|7770.3|7760.3|7771.6|7761.6|7771.9|7761.9|7768.9|7758.9|12
1607656740000|2020-12-11 03:19:00|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7768.9|7758.9|25
1607656750000|2020-12-11 03:19:10|7772.6|7762.6|7779.9|7769.9|7780.6|7770.6|7772.6|7762.6|14
1607656760000|2020-12-11 03:19:20|7779.6|7769.6|7777.9|7767.9|7779.6|7769.6|7777.6|7767.6|12
1607656770000|2020-12-11 03:19:30|7778.1|7768.1|7780.1|7770.1|7780.1|7770.1|7776.9|7766.9|11
1607656780000|2020-12-11 03:19:40|7779.9|7769.9|7782.1|7772.1|7782.6|7772.6|7777.6|7767.6|21
1607656790000|2020-12-11 03:19:50|7782.5|7772.5|7781.1|7771.1|7783.6|7773.6|7780.9|7770.9|11
1607656800000|2020-12-11 03:20:00|7780.9|7770.9|7779.9|7769.9|7781.9|7771.9|7779.9|7769.9|11
1607656810000|2020-12-11 03:20:10|7780.4|7770.4|7778.4|7768.4|7781.1|7771.1|7778.4|7768.4|11
1607656820000|2020-12-11 03:20:20|7778.9|7768.9|7781.4|7771.4|7781.4|7771.4|7778.6|7768.6|16
1607656830000|2020-12-11 03:20:30|7781.1|7771.1|7779.9|7769.9|7781.4|7771.4|7779.9|7769.9|6
1607656840000|2020-12-11 03:20:40|7780.1|7770.1|7784.8|7774.8|7784.8|7774.8|7780.1|7770.1|11
1607656850000|2020-12-11 03:20:50|7784.6|7774.6|7789.6|7779.6|7789.6|7779.6|7783.9|7773.9|18
1607656860000|2020-12-11 03:21:00|7789.9|7779.9|7790.9|7780.9|7792.6|7782.6|7788.1|7778.1|19
1607656870000|2020-12-11 03:21:10|7790.6|7780.6|7792.4|7782.4|7792.9|7782.9|7790.6|7780.6|11
1607656880000|2020-12-11 03:21:20|7792.5|7782.5|7795.1|7785.1|7798.1|7788.1|7792.5|7782.5|21
1607656890000|2020-12-11 03:21:30|7795.4|7785.4|7794.1|7784.1|7797.6|7787.6|7792.9|7782.9|14
1607656900000|2020-12-11 03:21:40|7794.4|7784.4|7793.9|7783.9|7797.1|7787.1|7793.6|7783.6|12
1607656910000|2020-12-11 03:21:50|7794.1|7784.1|7793.6|7783.6|7794.6|7784.6|7793.4|7783.4|5
1607656920000|2020-12-11 03:22:00|7793.4|7783.4|7791.3|7781.3|7793.6|7783.6|7791.3|7781.3|13
1607656930000|2020-12-11 03:22:10|7791.1|7781.1|7792.1|7782.1|7792.1|7782.1|7790.6|7780.6|8
1607656940000|2020-12-11 03:22:20|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1607656950000|2020-12-11 03:22:30|7792.1|7782.1|7793.6|7783.6|7794.9|7784.9|7791.9|7781.9|8
1607656960000|2020-12-11 03:22:40|7793.4|7783.4|7795.6|7785.6|7795.9|7785.9|7792.4|7782.4|9
1607656970000|2020-12-11 03:22:50|7795.4|7785.4|7796.4|7786.4|7796.6|7786.6|7794.9|7784.9|11
1607656980000|2020-12-11 03:23:00|7796.1|7786.1|7796.4|7786.4|7797.9|7787.9|7794.4|7784.4|15
1607656990000|2020-12-11 03:23:10|7796.6|7786.6|7798.1|7788.1|7798.1|7788.1|7795.9|7785.9|15
1607657000000|2020-12-11 03:23:20|7797.8|7787.8|7800.1|7790.1|7800.1|7790.1|7797.1|7787.1|11
1607657010000|2020-12-11 03:23:30|7800.4|7790.4|7800.5|7790.5|7800.6|7790.6|7799.9|7789.9|9
1607657020000|2020-12-11 03:23:40|7800.1|7790.1|7802|7792|7802|7792|7799.9|7789.9|14
1607657030000|2020-12-11 03:23:50|7802.1|7792.1|7802.9|7792.9|7803.9|7793.9|7801.9|7791.9|15
1607657040000|2020-12-11 03:24:00|7803.1|7793.1|7798.4|7788.4|7803.4|7793.4|7797.9|7787.9|14
1607657050000|2020-12-11 03:24:10|7798.6|7788.6|7805.1|7795.1|7806|7796|7798.6|7788.6|16
1607657060000|2020-12-11 03:24:20|7804.9|7794.9|7805.1|7795.1|7805.6|7795.6|7804.9|7794.9|8
1607657070000|2020-12-11 03:24:30|7804.9|7794.9|7805.6|7795.6|7805.6|7795.6|7803.6|7793.6|8
1607657080000|2020-12-11 03:24:40|7805.4|7795.4|7803.1|7793.1|7805.9|7795.9|7803.1|7793.1|9
1607657090000|2020-12-11 03:24:50|7803.6|7793.6|7805|7795|7805|7795|7803.6|7793.6|12
1607657100000|2020-12-11 03:25:00|7804.9|7794.9|7804.1|7794.1|7804.9|7794.9|7803.3|7793.3|11
1607657110000|2020-12-11 03:25:10|7803.6|7793.6|7806.1|7796.1|7806.6|7796.6|7803.3|7793.3|9
1607657120000|2020-12-11 03:25:20|7806.9|7796.9|7803.9|7793.9|7807.9|7797.9|7803.8|7793.8|16
1607657130000|2020-12-11 03:25:30|7803.6|7793.6|7803.6|7793.6|7805.1|7795.1|7803.6|7793.6|12
1607657140000|2020-12-11 03:25:40|7803.9|7793.9|7803.9|7793.9|7804.6|7794.6|7803.6|7793.6|7
1607657150000|2020-12-11 03:25:50|7803.4|7793.4|7804.4|7794.4|7804.4|7794.4|7803.1|7793.1|6
1607657160000|2020-12-11 03:26:00|7804.1|7794.1|7803.1|7793.1|7804.1|7794.1|7803.1|7793.1|6
1607657170000|2020-12-11 03:26:10|7803.4|7793.4|7803.6|7793.6|7803.6|7793.6|7803.4|7793.4|2
1607657180000|2020-12-11 03:26:20|7803.8|7793.8|7807.6|7797.6|7808.1|7798.1|7803.8|7793.8|8
1607657190000|2020-12-11 03:26:30|7807.4|7797.4|7806.6|7796.6|7807.4|7797.4|7806.3|7796.3|11
1607657200000|2020-12-11 03:26:40|7806.8|7796.8|7807.9|7797.9|7808.1|7798.1|7806.8|7796.8|8
1607657210000|2020-12-11 03:26:50|7807.5|7797.5|7806.6|7796.6|7807.5|7797.5|7805.9|7795.9|7
1607657220000|2020-12-11 03:27:00|7806.4|7796.4|7807.9|7797.9|7807.9|7797.9|7806.1|7796.1|12
1607657230000|2020-12-11 03:27:10|7808.3|7798.3|7810.6|7800.6|7810.6|7800.6|7808|7798|11
1607657240000|2020-12-11 03:27:20|7810.1|7800.1|7807.1|7797.1|7810.1|7800.1|7807.1|7797.1|8
1607657250000|2020-12-11 03:27:30|7806.9|7796.9|7806.5|7796.5|7806.9|7796.9|7806.4|7796.4|3
1607657260000|2020-12-11 03:27:40|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|7804.9|7794.9|7
1607657270000|2020-12-11 03:27:50|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|1
1607657280000|2020-12-11 03:28:00|7805.6|7795.6|7804.6|7794.6|7805.6|7795.6|7803.9|7793.9|14
1607657290000|2020-12-11 03:28:10|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.3|7794.3|3
1607657300000|2020-12-11 03:28:20|7804.3|7794.3|7804.4|7794.4|7804.4|7794.4|7804.1|7794.1|4
1607657310000|2020-12-11 03:28:30|7805.9|7795.9|7805|7795|7805.9|7795.9|7805|7795|3
1607657320000|2020-12-11 03:28:40|7804.9|7794.9|7802.9|7792.9|7804.9|7794.9|7802.3|7792.3|8
1607657330000|2020-12-11 03:28:50|7803.1|7793.1|7804.4|7794.4|7804.4|7794.4|7803.1|7793.1|5
1607657340000|2020-12-11 03:29:00|7804.6|7794.6|7806.4|7796.4|7806.4|7796.4|7804.6|7794.6|4
1607657350000|2020-12-11 03:29:10|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607657360000|2020-12-11 03:29:20|7805.9|7795.9|7805.9|7795.9|7807.6|7797.6|7805.9|7795.9|10
1607657370000|2020-12-11 03:29:30|7805.6|7795.6|7805|7795|7806.3|7796.3|7804.9|7794.9|8
1607657380000|2020-12-11 03:29:40|7805.1|7795.1|7805.4|7795.4|7806.6|7796.6|7805.1|7795.1|8
1607657390000|2020-12-11 03:29:50|7805.6|7795.6|7805.6|7795.6|7805.9|7795.9|7805.6|7795.6|3
1607657400000|2020-12-11 03:30:00|7805.9|7795.9|7805.3|7795.3|7806.4|7796.4|7804.9|7794.9|10
1607657410000|2020-12-11 03:30:10|7805.1|7795.1|7805.9|7795.9|7807.1|7797.1|7805.1|7795.1|5
1607657420000|2020-12-11 03:30:20|7806.1|7796.1|7806.6|7796.6|7806.6|7796.6|7806.1|7796.1|3
1607657430000|2020-12-11 03:30:30|7806.4|7796.4|7806.6|7796.6|7806.9|7796.9|7806.4|7796.4|4
1607657440000|2020-12-11 03:30:40|7806.4|7796.4|7806.1|7796.1|7806.4|7796.4|7805.1|7795.1|12
1607657450000|2020-12-11 03:30:50|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|1
1607657460000|2020-12-11 03:31:00|7806|7796|7806|7796|7806|7796|7806|7796|1
1607657470000|2020-12-11 03:31:10|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607657500000|2020-12-11 03:31:40|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|1
1607657520000|2020-12-11 03:32:00|7807.1|7797.1|7809.1|7799.1|7809.1|7799.1|7807.1|7797.1|2
1607657530000|2020-12-11 03:32:10|7809.3|7799.3|7809.5|7799.5|7809.5|7799.5|7809.3|7799.3|2
1607657540000|2020-12-11 03:32:20|7809.6|7799.6|7810.3|7800.3|7810.3|7800.3|7809.6|7799.6|2
1607657550000|2020-12-11 03:32:30|7810.4|7800.4|7810.6|7800.6|7810.9|7800.9|7810.4|7800.4|3
1607657560000|2020-12-11 03:32:40|7810.8|7800.8|7810.6|7800.6|7810.8|7800.8|7810.6|7800.6|2
1607657570000|2020-12-11 03:32:50|7810.8|7800.8|7811.1|7801.1|7811.1|7801.1|7810.8|7800.8|2
1607657580000|2020-12-11 03:33:00|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1607657590000|2020-12-11 03:33:10|7811|7801|7811|7801|7811|7801|7811|7801|1
1607657600000|2020-12-11 03:33:20|7811.4|7801.4|7811.6|7801.6|7811.6|7801.6|7811.4|7801.4|2
1607657610000|2020-12-11 03:33:30|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1607657620000|2020-12-11 03:33:40|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|4
1607657630000|2020-12-11 03:33:50|7811.1|7801.1|7814.4|7804.4|7815|7805|7811.1|7801.1|5
1607657640000|2020-12-11 03:34:00|7814.6|7804.6|7815.4|7805.4|7815.4|7805.4|7814.6|7804.6|6
1607657650000|2020-12-11 03:34:10|7815.9|7805.9|7816.5|7806.5|7816.5|7806.5|7815.9|7805.9|4
1607657660000|2020-12-11 03:34:20|7816.6|7806.6|7816.4|7806.4|7818.1|7808.1|7816.4|7806.4|8
1607657670000|2020-12-11 03:34:30|7816.6|7806.6|7816.3|7806.3|7816.6|7806.6|7816.3|7806.3|2
1607657680000|2020-12-11 03:34:40|7816.9|7806.9|7818.4|7808.4|7818.9|7808.9|7816.9|7806.9|5
1607657690000|2020-12-11 03:34:50|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1607657700000|2020-12-11 03:35:00|7817.4|7807.4|7815.6|7805.6|7817.4|7807.4|7815.6|7805.6|2
1607657710000|2020-12-11 03:35:10|7815.9|7805.9|7816.4|7806.4|7816.4|7806.4|7815.9|7805.9|2
1607657720000|2020-12-11 03:35:20|7816.1|7806.1|7814.3|7804.3|7816.1|7806.1|7814.3|7804.3|6
1607657730000|2020-12-11 03:35:30|7814.4|7804.4|7817.1|7807.1|7817.1|7807.1|7814.4|7804.4|6
1607657740000|2020-12-11 03:35:40|7816.6|7806.6|7817.4|7807.4|7817.4|7807.4|7816.6|7806.6|3
1607657750000|2020-12-11 03:35:50|7817.1|7807.1|7816.9|7806.9|7817.1|7807.1|7816.9|7806.9|2
1607657760000|2020-12-11 03:36:00|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7817.1|7807.1|2
1607657780000|2020-12-11 03:36:20|7816.9|7806.9|7817.9|7807.9|7817.9|7807.9|7816.6|7806.6|5
1607657790000|2020-12-11 03:36:30|7817.4|7807.4|7816.6|7806.6|7817.4|7807.4|7816.6|7806.6|2
1607657800000|2020-12-11 03:36:40|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1607657810000|2020-12-11 03:36:50|7817.1|7807.1|7821.1|7811.1|7821.1|7811.1|7817.1|7807.1|4
1607657820000|2020-12-11 03:37:00|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607657830000|2020-12-11 03:37:10|7821.1|7811.1|7821.9|7811.9|7821.9|7811.9|7821.1|7811.1|2
1607657840000|2020-12-11 03:37:20|7822.4|7812.4|7822.1|7812.1|7822.4|7812.4|7822.1|7812.1|2
1607657850000|2020-12-11 03:37:30|7821.9|7811.9|7821.6|7811.6|7821.9|7811.9|7821.6|7811.6|2
1607657860000|2020-12-11 03:37:40|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|2
1607657870000|2020-12-11 03:37:50|7822.4|7812.4|7822.1|7812.1|7822.4|7812.4|7822.1|7812.1|2
1607657880000|2020-12-11 03:38:00|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1607657890000|2020-12-11 03:38:10|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1607657900000|2020-12-11 03:38:20|7821.9|7811.9|7821.8|7811.8|7822.1|7812.1|7821.6|7811.6|7
1607657930000|2020-12-11 03:38:50|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607657940000|2020-12-11 03:39:00|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|3
1607657950000|2020-12-11 03:39:10|7821.4|7811.4|7818.1|7808.1|7821.4|7811.4|7818.1|7808.1|8
1607657990000|2020-12-11 03:39:50|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.4|7808.4|4
1607658000000|2020-12-11 03:40:00|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1607658010000|2020-12-11 03:40:10|7819.9|7809.9|7820.6|7810.6|7820.6|7810.6|7819.9|7809.9|2
1607658020000|2020-12-11 03:40:20|7820.4|7810.4|7823.5|7813.5|7823.5|7813.5|7820.4|7810.4|3
1607658030000|2020-12-11 03:40:30|7823.4|7813.4|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|4
1607658050000|2020-12-11 03:40:50|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1607658060000|2020-12-11 03:41:00|7822.1|7812.1|7822.9|7812.9|7822.9|7812.9|7822.1|7812.1|3
1607658080000|2020-12-11 03:41:20|7823.1|7813.1|7824.9|7814.9|7825.4|7815.4|7823.1|7813.1|6
1607658090000|2020-12-11 03:41:30|7825.6|7815.6|7827.4|7817.4|7827.6|7817.6|7825.6|7815.6|6
1607658100000|2020-12-11 03:41:40|7828.4|7818.4|7830.9|7820.9|7830.9|7820.9|7828.4|7818.4|4
1607658110000|2020-12-11 03:41:50|7830.6|7820.6|7828.9|7818.9|7830.6|7820.6|7827.3|7817.3|8
1607658120000|2020-12-11 03:42:00|7828.6|7818.6|7828.9|7818.9|7830.4|7820.4|7828.6|7818.6|5
1607658130000|2020-12-11 03:42:10|7828.5|7818.5|7828.4|7818.4|7828.5|7818.5|7828.4|7818.4|2
1607658140000|2020-12-11 03:42:20|7828.1|7818.1|7827.1|7817.1|7828.1|7818.1|7827.1|7817.1|2
1607658150000|2020-12-11 03:42:30|7826.9|7816.9|7826.3|7816.3|7826.9|7816.9|7826.3|7816.3|2
1607658160000|2020-12-11 03:42:40|7826.1|7816.1|7824.4|7814.4|7826.1|7816.1|7824.4|7814.4|3
1607658170000|2020-12-11 03:42:50|7824.6|7814.6|7825|7815|7825|7815|7824.3|7814.3|4
1607658180000|2020-12-11 03:43:00|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1607658200000|2020-12-11 03:43:20|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1607658210000|2020-12-11 03:43:30|7825.6|7815.6|7826.3|7816.3|7826.3|7816.3|7825.6|7815.6|3
1607658220000|2020-12-11 03:43:40|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1607658240000|2020-12-11 03:44:00|7825.4|7815.4|7824.4|7814.4|7825.4|7815.4|7824.4|7814.4|2
1607658250000|2020-12-11 03:44:10|7824.3|7814.3|7824.3|7814.3|7824.5|7814.5|7824.3|7814.3|3
1607658260000|2020-12-11 03:44:20|7824.5|7814.5|7824.3|7814.3|7824.5|7814.5|7824.3|7814.3|6
1607658270000|2020-12-11 03:44:30|7823.9|7813.9|7822.1|7812.1|7823.9|7813.9|7822.1|7812.1|4
1607658280000|2020-12-11 03:44:40|7821.9|7811.9|7821.4|7811.4|7821.9|7811.9|7821.4|7811.4|3
1607658290000|2020-12-11 03:44:50|7821.3|7811.3|7822.5|7812.5|7822.8|7812.8|7821.3|7811.3|8
1607658390000|2020-12-11 03:46:30|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1607658410000|2020-12-11 03:46:50|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821.4|7811.4|3
1607658420000|2020-12-11 03:47:00|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|2
1607658430000|2020-12-11 03:47:10|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|3
1607658450000|2020-12-11 03:47:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607658470000|2020-12-11 03:47:50|7820.5|7810.5|7820.6|7810.6|7820.9|7810.9|7820.5|7810.5|3
1607658480000|2020-12-11 03:48:00|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607658510000|2020-12-11 03:48:30|7820.4|7810.4|7819.6|7809.6|7820.6|7810.6|7819.4|7809.4|6
1607658530000|2020-12-11 03:48:50|7819.4|7809.4|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|2
1607658540000|2020-12-11 03:49:00|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607658550000|2020-12-11 03:49:10|7819.9|7809.9|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|4
1607658560000|2020-12-11 03:49:20|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.8|7809.8|3
1607658580000|2020-12-11 03:49:40|7820|7810|7820|7810|7820|7810|7820|7810|1
1607658600000|2020-12-11 03:50:00|7820.1|7810.1|7822.6|7812.6|7822.9|7812.9|7820.1|7810.1|3
1607658610000|2020-12-11 03:50:10|7822.9|7812.9|7822.4|7812.4|7822.9|7812.9|7822.4|7812.4|3
1607658620000|2020-12-11 03:50:20|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607658630000|2020-12-11 03:50:30|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|3
1607658640000|2020-12-11 03:50:40|7822.6|7812.6|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|2
1607658680000|2020-12-11 03:51:20|7822.6|7812.6|7821.4|7811.4|7822.6|7812.6|7821.4|7811.4|6
1607658690000|2020-12-11 03:51:30|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607658700000|2020-12-11 03:51:40|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|3
1607658710000|2020-12-11 03:51:50|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.1|7810.1|3
1607658740000|2020-12-11 03:52:20|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1607658750000|2020-12-11 03:52:30|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607658770000|2020-12-11 03:52:50|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|1
1607658780000|2020-12-11 03:53:00|7821.6|7811.6|7822.1|7812.1|7822.1|7812.1|7821.6|7811.6|2
1607658790000|2020-12-11 03:53:10|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|2
1607658820000|2020-12-11 03:53:40|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7822.4|7812.4|2
1607658830000|2020-12-11 03:53:50|7823.1|7813.1|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|3
1607658850000|2020-12-11 03:54:10|7824.1|7814.1|7826.4|7816.4|7826.4|7816.4|7824.1|7814.1|5
1607658860000|2020-12-11 03:54:20|7826.6|7816.6|7825.9|7815.9|7827.4|7817.4|7825.9|7815.9|7
1607658880000|2020-12-11 03:54:40|7826.9|7816.9|7826|7816|7826.9|7816.9|7826|7816|2
1607658890000|2020-12-11 03:54:50|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1607658900000|2020-12-11 03:55:00|7826|7816|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|3
1607658910000|2020-12-11 03:55:10|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|1
1607658920000|2020-12-11 03:55:20|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1607658960000|2020-12-11 03:56:00|7826.1|7816.1|7825.6|7815.6|7826.4|7816.4|7825.6|7815.6|3
1607658970000|2020-12-11 03:56:10|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1607659000000|2020-12-11 03:56:40|7825.9|7815.9|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|4
1607659020000|2020-12-11 03:57:00|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1607659070000|2020-12-11 03:57:50|7826.1|7816.1|7825.8|7815.8|7826.1|7816.1|7825.6|7815.6|4
1607659080000|2020-12-11 03:58:00|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7824.4|7814.4|6
1607659090000|2020-12-11 03:58:10|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7825.4|7815.4|2
1607659100000|2020-12-11 03:58:20|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|2
1607659110000|2020-12-11 03:58:30|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1607659120000|2020-12-11 03:58:40|7826.9|7816.9|7827.1|7817.1|7827.6|7817.6|7826.9|7816.9|4
1607659130000|2020-12-11 03:58:50|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.9|7816.9|2
1607659140000|2020-12-11 03:59:00|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1607659150000|2020-12-11 03:59:10|7828|7818|7828.4|7818.4|7828.4|7818.4|7828|7818|2
1607659160000|2020-12-11 03:59:20|7828.6|7818.6|7829.1|7819.1|7829.1|7819.1|7828.6|7818.6|3
1607659170000|2020-12-11 03:59:30|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.6|7818.6|2
1607659180000|2020-12-11 03:59:40|7828.4|7818.4|7827.6|7817.6|7828.4|7818.4|7827.6|7817.6|2
1607659190000|2020-12-11 03:59:50|7827.1|7817.1|7826.3|7816.3|7827.1|7817.1|7826.3|7816.3|2
1607659200000|2020-12-11 04:00:00|7826.1|7816.1|7826|7816|7826.1|7816.1|7825.9|7815.9|4
1607659210000|2020-12-11 04:00:10|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1607659230000|2020-12-11 04:00:30|7826|7816|7825.9|7815.9|7826.9|7816.9|7825.9|7815.9|4
1607659240000|2020-12-11 04:00:40|7825.4|7815.4|7823.9|7813.9|7825.4|7815.4|7823.9|7813.9|4
1607659250000|2020-12-11 04:00:50|7823.6|7813.6|7822.9|7812.9|7823.6|7813.6|7822.9|7812.9|4
1607659260000|2020-12-11 04:01:00|7822.6|7812.6|7823.1|7813.1|7823.1|7813.1|7822.6|7812.6|3
1607659270000|2020-12-11 04:01:10|7822.9|7812.9|7823|7813|7823|7813|7822.9|7812.9|2
1607659280000|2020-12-11 04:01:20|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.4|7812.4|4
1607659300000|2020-12-11 04:01:40|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.1|7812.1|3
1607659320000|2020-12-11 04:02:00|7822.9|7812.9|7824.4|7814.4|7824.4|7814.4|7822.9|7812.9|5
1607659330000|2020-12-11 04:02:10|7823.9|7813.9|7824.4|7814.4|7825.1|7815.1|7823.9|7813.9|4
1607659340000|2020-12-11 04:02:20|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1607659350000|2020-12-11 04:02:30|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1607659380000|2020-12-11 04:03:00|7823.6|7813.6|7822.6|7812.6|7823.6|7813.6|7822.6|7812.6|3
1607659390000|2020-12-11 04:03:10|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1607659410000|2020-12-11 04:03:30|7822.6|7812.6|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|2
1607659430000|2020-12-11 04:03:50|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|2
1607659440000|2020-12-11 04:04:00|7823.8|7813.8|7823.1|7813.1|7823.8|7813.8|7822.9|7812.9|4
1607659450000|2020-12-11 04:04:10|7824.1|7814.1|7823.8|7813.8|7824.1|7814.1|7823.8|7813.8|2
1607659460000|2020-12-11 04:04:20|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607659470000|2020-12-11 04:04:30|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|1
1607659500000|2020-12-11 04:05:00|7823.6|7813.6|7822.6|7812.6|7823.6|7813.6|7822.6|7812.6|4
1607659510000|2020-12-11 04:05:10|7822.4|7812.4|7821.9|7811.9|7822.4|7812.4|7821.9|7811.9|2
1607659550000|2020-12-11 04:05:50|7821.6|7811.6|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|2
1607659560000|2020-12-11 04:06:00|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607659580000|2020-12-11 04:06:20|7821.1|7811.1|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|2
1607659600000|2020-12-11 04:06:40|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1607659610000|2020-12-11 04:06:50|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|1
1607659620000|2020-12-11 04:07:00|7820.9|7810.9|7821.5|7811.5|7821.5|7811.5|7820.9|7810.9|2
1607659630000|2020-12-11 04:07:10|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.3|7811.3|4
1607659640000|2020-12-11 04:07:20|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|1
1607659650000|2020-12-11 04:07:30|7821.4|7811.4|7821.3|7811.3|7821.4|7811.4|7821.3|7811.3|2
1607659660000|2020-12-11 04:07:40|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|4
1607659670000|2020-12-11 04:07:50|7821.4|7811.4|7821.3|7811.3|7821.4|7811.4|7821.3|7811.3|2
1607659680000|2020-12-11 04:08:00|7821.1|7811.1|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|5
1607659710000|2020-12-11 04:08:30|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607659760000|2020-12-11 04:09:20|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7820.9|7810.9|3
1607659770000|2020-12-11 04:09:30|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|2
1607659780000|2020-12-11 04:09:40|7822.9|7812.9|7823.9|7813.9|7823.9|7813.9|7822.9|7812.9|4
1607659790000|2020-12-11 04:09:50|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.4|7813.4|3
1607659800000|2020-12-11 04:10:00|7823.4|7813.4|7822.6|7812.6|7823.4|7813.4|7822.4|7812.4|8
1607659830000|2020-12-11 04:10:30|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1607659850000|2020-12-11 04:10:50|7822.6|7812.6|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|2
1607659860000|2020-12-11 04:11:00|7823.1|7813.1|7822.4|7812.4|7823.1|7813.1|7822.4|7812.4|5
1607659870000|2020-12-11 04:11:10|7821.9|7811.9|7821.3|7811.3|7821.9|7811.9|7821.1|7811.1|6
1607659880000|2020-12-11 04:11:20|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1607659910000|2020-12-11 04:11:50|7821|7811|7821.4|7811.4|7821.4|7811.4|7821|7811|2
1607659920000|2020-12-11 04:12:00|7820.9|7810.9|7821|7811|7821.1|7811.1|7820.9|7810.9|3
1607659930000|2020-12-11 04:12:10|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1607659940000|2020-12-11 04:12:20|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1607659990000|2020-12-11 04:13:10|7820.6|7810.6|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|5
1607660010000|2020-12-11 04:13:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607660020000|2020-12-11 04:13:40|7820.6|7810.6|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|3
1607660030000|2020-12-11 04:13:50|7820.4|7810.4|7819.6|7809.6|7820.4|7810.4|7819.6|7809.6|3
1607660040000|2020-12-11 04:14:00|7819.5|7809.5|7818.1|7808.1|7819.5|7809.5|7818.1|7808.1|2
1607660060000|2020-12-11 04:14:20|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7816.6|7806.6|3
1607660070000|2020-12-11 04:14:30|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7817.6|7807.6|2
1607660090000|2020-12-11 04:14:50|7817.8|7807.8|7818.1|7808.1|7818.1|7808.1|7817.8|7807.8|2
1607660130000|2020-12-11 04:15:30|7818.6|7808.6|7820.6|7810.6|7820.6|7810.6|7818.6|7808.6|2
1607660140000|2020-12-11 04:15:40|7820.4|7810.4|7820.1|7810.1|7820.4|7810.4|7820.1|7810.1|2
1607660150000|2020-12-11 04:15:50|7819.9|7809.9|7820.4|7810.4|7820.4|7810.4|7819.8|7809.8|4
1607660170000|2020-12-11 04:16:10|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607660180000|2020-12-11 04:16:20|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|2
1607660230000|2020-12-11 04:17:10|7819.4|7809.4|7818.3|7808.3|7819.4|7809.4|7818.3|7808.3|2
1607660250000|2020-12-11 04:17:30|7818.4|7808.4|7817.9|7807.9|7818.4|7808.4|7817.9|7807.9|2
1607660330000|2020-12-11 04:18:50|7818.1|7808.1|7817.9|7807.9|7818.4|7808.4|7817.9|7807.9|3
1607660340000|2020-12-11 04:19:00|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607660350000|2020-12-11 04:19:10|7818.4|7808.4|7818.1|7808.1|7818.6|7808.6|7818.1|7808.1|3
1607660380000|2020-12-11 04:19:40|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607660400000|2020-12-11 04:20:00|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1607660420000|2020-12-11 04:20:20|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|2
1607660490000|2020-12-11 04:21:30|7818.6|7808.6|7821.6|7811.6|7821.6|7811.6|7818.6|7808.6|4
1607660510000|2020-12-11 04:21:50|7822.5|7812.5|7822.6|7812.6|7824.1|7814.1|7822.4|7812.4|8
1607660520000|2020-12-11 04:22:00|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1607660550000|2020-12-11 04:22:30|7821.6|7811.6|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|4
1607660580000|2020-12-11 04:23:00|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607660590000|2020-12-11 04:23:10|7820.9|7810.9|7820.1|7810.1|7820.9|7810.9|7820.1|7810.1|2
1607660600000|2020-12-11 04:23:20|7820.4|7810.4|7820.4|7810.4|7821.1|7811.1|7820.4|7810.4|4
1607660610000|2020-12-11 04:23:30|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607660620000|2020-12-11 04:23:40|7820.4|7810.4|7819.4|7809.4|7820.4|7810.4|7819.4|7809.4|2
1607660630000|2020-12-11 04:23:50|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|1
1607660640000|2020-12-11 04:24:00|7819.4|7809.4|7820.1|7810.1|7820.1|7810.1|7819.4|7809.4|3
1607660650000|2020-12-11 04:24:10|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607660660000|2020-12-11 04:24:20|7820.1|7810.1|7820.3|7810.3|7820.3|7810.3|7820.1|7810.1|2
1607660720000|2020-12-11 04:25:20|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607660750000|2020-12-11 04:25:50|7820.6|7810.6|7821.1|7811.1|7821.4|7811.4|7820.6|7810.6|3
1607660810000|2020-12-11 04:26:50|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607660880000|2020-12-11 04:28:00|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|2
1607660950000|2020-12-11 04:29:10|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|3
1607660960000|2020-12-11 04:29:20|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607660970000|2020-12-11 04:29:30|7820.3|7810.3|7819.9|7809.9|7820.3|7810.3|7819.9|7809.9|2
1607660980000|2020-12-11 04:29:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607661000000|2020-12-11 04:30:00|7820.9|7810.9|7822.4|7812.4|7822.9|7812.9|7820.9|7810.9|4
1607661010000|2020-12-11 04:30:10|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1607661020000|2020-12-11 04:30:20|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|2
1607661030000|2020-12-11 04:30:30|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1607661040000|2020-12-11 04:30:40|7821.9|7811.9|7822.1|7812.1|7823.6|7813.6|7821.9|7811.9|5
1607661050000|2020-12-11 04:30:50|7821.9|7811.9|7821.4|7811.4|7821.9|7811.9|7821.4|7811.4|2
1607661060000|2020-12-11 04:31:00|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|3
1607661080000|2020-12-11 04:31:20|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|2
1607661090000|2020-12-11 04:31:30|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607661100000|2020-12-11 04:31:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607661110000|2020-12-11 04:31:50|7820.6|7810.6|7819.9|7809.9|7820.6|7810.6|7819.9|7809.9|3
1607661150000|2020-12-11 04:32:30|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607661220000|2020-12-11 04:33:40|7818.4|7808.4|7821.1|7811.1|7821.1|7811.1|7818.4|7808.4|3
1607661230000|2020-12-11 04:33:50|7820.8|7810.8|7821.1|7811.1|7821.1|7811.1|7820.8|7810.8|2
1607661240000|2020-12-11 04:34:00|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|2
1607661270000|2020-12-11 04:34:30|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|2
1607661280000|2020-12-11 04:34:40|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.9|7809.9|2
1607661360000|2020-12-11 04:36:00|7820|7810|7821.4|7811.4|7821.4|7811.4|7820|7810|2
1607661380000|2020-12-11 04:36:20|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|2
1607661420000|2020-12-11 04:37:00|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607661430000|2020-12-11 04:37:10|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607661440000|2020-12-11 04:37:20|7820.8|7810.8|7820.4|7810.4|7820.8|7810.8|7820.1|7810.1|3
1607661450000|2020-12-11 04:37:30|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1607661460000|2020-12-11 04:37:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607661490000|2020-12-11 04:38:10|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607661510000|2020-12-11 04:38:30|7821|7811|7821|7811|7821|7811|7821|7811|1
1607661520000|2020-12-11 04:38:40|7820.8|7810.8|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|3
1607661530000|2020-12-11 04:38:50|7820.6|7810.6|7819.9|7809.9|7820.6|7810.6|7819.9|7809.9|3
1607661550000|2020-12-11 04:39:10|7820.1|7810.1|7820.3|7810.3|7820.3|7810.3|7820.1|7810.1|2
1607661610000|2020-12-11 04:40:10|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607661620000|2020-12-11 04:40:20|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607661720000|2020-12-11 04:42:00|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1607661820000|2020-12-11 04:43:40|7821|7811|7821|7811|7821|7811|7821|7811|1
1607661840000|2020-12-11 04:44:00|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|2
1607661900000|2020-12-11 04:45:00|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|3
1607661960000|2020-12-11 04:46:00|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607662000000|2020-12-11 04:46:40|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607662020000|2020-12-11 04:47:00|7821.6|7811.6|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|2
1607662030000|2020-12-11 04:47:10|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607662060000|2020-12-11 04:47:40|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1607662090000|2020-12-11 04:48:10|7820.9|7810.9|7820.8|7810.8|7821|7811|7820.8|7810.8|3
1607662100000|2020-12-11 04:48:20|7820.9|7810.9|7819.4|7809.4|7820.9|7810.9|7819.4|7809.4|4
1607662110000|2020-12-11 04:48:30|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1607662160000|2020-12-11 04:49:20|7819.4|7809.4|7819.9|7809.9|7819.9|7809.9|7819.4|7809.4|3
1607662190000|2020-12-11 04:49:50|7819.6|7809.6|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|3
1607662200000|2020-12-11 04:50:00|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1607662210000|2020-12-11 04:50:10|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607662220000|2020-12-11 04:50:20|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1607662290000|2020-12-11 04:51:30|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1607662300000|2020-12-11 04:51:40|7819.4|7809.4|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|2
1607662310000|2020-12-11 04:51:50|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|1
1607662320000|2020-12-11 04:52:00|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.9|7808.9|2
1607662380000|2020-12-11 04:53:00|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|2
1607662440000|2020-12-11 04:54:00|7817.6|7807.6|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|3
1607662600000|2020-12-11 04:56:40|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1607662630000|2020-12-11 04:57:10|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1607662680000|2020-12-11 04:58:00|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1607662710000|2020-12-11 04:58:30|7818.9|7808.9|7819|7809|7819.1|7809.1|7818.9|7808.9|3
1607662720000|2020-12-11 04:58:40|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1607662740000|2020-12-11 04:59:00|7819.4|7809.4|7819.1|7809.1|7819.4|7809.4|7819.1|7809.1|2
1607662760000|2020-12-11 04:59:20|7819.4|7809.4|7819.9|7809.9|7819.9|7809.9|7819.4|7809.4|2
1607662770000|2020-12-11 04:59:30|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607662800000|2020-12-11 05:00:00|7819.9|7809.9|7820.6|7810.6|7820.9|7810.9|7818.6|7808.6|13
1607662810000|2020-12-11 05:00:10|7820.9|7810.9|7822.1|7812.1|7822.1|7812.1|7820.9|7810.9|2
1607662820000|2020-12-11 05:00:20|7821.9|7811.9|7823|7813|7823|7813|7821.9|7811.9|3
1607662830000|2020-12-11 05:00:30|7822.9|7812.9|7821.6|7811.6|7822.9|7812.9|7821.6|7811.6|3
1607662840000|2020-12-11 05:00:40|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607662860000|2020-12-11 05:01:00|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1607662870000|2020-12-11 05:01:10|7821.4|7811.4|7820.4|7810.4|7821.4|7811.4|7820.4|7810.4|3
1607662880000|2020-12-11 05:01:20|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1607662900000|2020-12-11 05:01:40|7821.3|7811.3|7821.1|7811.1|7821.3|7811.3|7821.1|7811.1|2
1607662910000|2020-12-11 05:01:50|7820.9|7810.9|7819.6|7809.6|7820.9|7810.9|7819.6|7809.6|4
1607662920000|2020-12-11 05:02:00|7819.4|7809.4|7818.9|7808.9|7819.4|7809.4|7818.9|7808.9|3
1607662930000|2020-12-11 05:02:10|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1607662940000|2020-12-11 05:02:20|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|5
1607662950000|2020-12-11 05:02:30|7818.9|7808.9|7818.8|7808.8|7819|7809|7818.8|7808.8|3
1607662960000|2020-12-11 05:02:40|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1607662970000|2020-12-11 05:02:50|7819.6|7809.6|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|2
1607662980000|2020-12-11 05:03:00|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607662990000|2020-12-11 05:03:10|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1607663020000|2020-12-11 05:03:40|7818.1|7808.1|7817.4|7807.4|7818.1|7808.1|7817.4|7807.4|4
1607663040000|2020-12-11 05:04:00|7817.6|7807.6|7817.9|7807.9|7817.9|7807.9|7817.6|7807.6|4
1607663050000|2020-12-11 05:04:10|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607663060000|2020-12-11 05:04:20|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7817.4|7807.4|2
1607663070000|2020-12-11 05:04:30|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1607663080000|2020-12-11 05:04:40|7817.1|7807.1|7817.6|7807.6|7817.6|7807.6|7817.1|7807.1|2
1607663090000|2020-12-11 05:04:50|7817.9|7807.9|7818.1|7808.1|7818.1|7808.1|7817.9|7807.9|2
1607663100000|2020-12-11 05:05:00|7818.4|7808.4|7819.6|7809.6|7819.6|7809.6|7818.4|7808.4|4
1607663110000|2020-12-11 05:05:10|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|2
1607663120000|2020-12-11 05:05:20|7819.8|7809.8|7821.1|7811.1|7821.4|7811.4|7819.8|7809.8|6
1607663130000|2020-12-11 05:05:30|7821.4|7811.4|7824.3|7814.3|7824.3|7814.3|7821.4|7811.4|6
1607663140000|2020-12-11 05:05:40|7824|7814|7824|7814|7824|7814|7823.1|7813.1|5
1607663160000|2020-12-11 05:06:00|7823.8|7813.8|7823.1|7813.1|7823.9|7813.9|7823.1|7813.1|7
1607663170000|2020-12-11 05:06:10|7823.3|7813.3|7822.9|7812.9|7823.3|7813.3|7822.9|7812.9|3
1607663180000|2020-12-11 05:06:20|7822.5|7812.5|7822.9|7812.9|7822.9|7812.9|7822.5|7812.5|2
1607663190000|2020-12-11 05:06:30|7823.1|7813.1|7824.1|7814.1|7825.4|7815.4|7823.1|7813.1|7
1607663200000|2020-12-11 05:06:40|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|2
1607663210000|2020-12-11 05:06:50|7824.3|7814.3|7824.4|7814.4|7824.6|7814.6|7823.6|7813.6|6
1607663220000|2020-12-11 05:07:00|7825|7815|7825.9|7815.9|7825.9|7815.9|7824.9|7814.9|4
1607663230000|2020-12-11 05:07:10|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7825.4|7815.4|2
1607663240000|2020-12-11 05:07:20|7825.9|7815.9|7827.6|7817.6|7827.9|7817.9|7825.9|7815.9|4
1607663270000|2020-12-11 05:07:50|7828|7818|7827.6|7817.6|7828|7818|7827.6|7817.6|2
1607663280000|2020-12-11 05:08:00|7827.4|7817.4|7825.4|7815.4|7827.4|7817.4|7825.4|7815.4|2
1607663300000|2020-12-11 05:08:20|7825.6|7815.6|7826.9|7816.9|7826.9|7816.9|7825.6|7815.6|2
1607663340000|2020-12-11 05:09:00|7826.4|7816.4|7825.4|7815.4|7826.4|7816.4|7825.4|7815.4|2
1607663350000|2020-12-11 05:09:10|7825.6|7815.6|7826.1|7816.1|7826.1|7816.1|7825.6|7815.6|3
1607663360000|2020-12-11 05:09:20|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1607663370000|2020-12-11 05:09:30|7825.4|7815.4|7825.9|7815.9|7825.9|7815.9|7825.4|7815.4|3
1607663390000|2020-12-11 05:09:50|7826|7816|7824.1|7814.1|7826|7816|7823.9|7813.9|7
1607663400000|2020-12-11 05:10:00|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1607663440000|2020-12-11 05:10:40|7824.9|7814.9|7826.6|7816.6|7826.6|7816.6|7824.9|7814.9|4
1607663450000|2020-12-11 05:10:50|7826.9|7816.9|7827.6|7817.6|7827.6|7817.6|7826.9|7816.9|2
1607663460000|2020-12-11 05:11:00|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1607663470000|2020-12-11 05:11:10|7827.1|7817.1|7826.3|7816.3|7827.1|7817.1|7826.3|7816.3|5
1607663490000|2020-12-11 05:11:30|7826.6|7816.6|7827.4|7817.4|7827.4|7817.4|7826.6|7816.6|2
1607663500000|2020-12-11 05:11:40|7827.6|7817.6|7827.6|7817.6|7827.8|7817.8|7827.6|7817.6|3
1607663520000|2020-12-11 05:12:00|7827.9|7817.9|7827.4|7817.4|7828.1|7818.1|7827.4|7817.4|5
1607663530000|2020-12-11 05:12:10|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1607663540000|2020-12-11 05:12:20|7828.6|7818.6|7827.4|7817.4|7828.6|7818.6|7827.4|7817.4|2
1607663600000|2020-12-11 05:13:20|7827.1|7817.1|7826.4|7816.4|7827.1|7817.1|7826.4|7816.4|3
1607663610000|2020-12-11 05:13:30|7826.1|7816.1|7826.1|7816.1|7826.3|7816.3|7825.9|7815.9|7
1607663650000|2020-12-11 05:14:10|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1607663660000|2020-12-11 05:14:20|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1607663690000|2020-12-11 05:14:50|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1607663700000|2020-12-11 05:15:00|7826.9|7816.9|7828.9|7818.9|7828.9|7818.9|7826.9|7816.9|6
1607663710000|2020-12-11 05:15:10|7828.5|7818.5|7828.1|7818.1|7828.5|7818.5|7828.1|7818.1|3
1607663750000|2020-12-11 05:15:50|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1607663760000|2020-12-11 05:16:00|7828.4|7818.4|7829.1|7819.1|7829.1|7819.1|7828.4|7818.4|2
1607663770000|2020-12-11 05:16:10|7829.6|7819.6|7832.4|7822.4|7832.4|7822.4|7829.6|7819.6|6
1607663780000|2020-12-11 05:16:20|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1607663790000|2020-12-11 05:16:30|7831.1|7821.1|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|3
1607663800000|2020-12-11 05:16:40|7830.8|7820.8|7830.4|7820.4|7830.9|7820.9|7830.4|7820.4|6
1607663810000|2020-12-11 05:16:50|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1607663820000|2020-12-11 05:17:00|7830.4|7820.4|7832.1|7822.1|7832.1|7822.1|7830.4|7820.4|4
1607663850000|2020-12-11 05:17:30|7832.4|7822.4|7832.1|7822.1|7832.6|7822.6|7832.1|7822.1|3
1607663860000|2020-12-11 05:17:40|7832.5|7822.5|7832.4|7822.4|7832.5|7822.5|7832.4|7822.4|2
1607663870000|2020-12-11 05:17:50|7832.6|7822.6|7833.6|7823.6|7833.6|7823.6|7832.6|7822.6|3
1607663880000|2020-12-11 05:18:00|7833.4|7823.4|7832.4|7822.4|7833.4|7823.4|7832.3|7822.3|5
1607663890000|2020-12-11 05:18:10|7832.1|7822.1|7830.1|7820.1|7832.1|7822.1|7830.1|7820.1|2
1607663900000|2020-12-11 05:18:20|7830.4|7820.4|7829.9|7819.9|7830.4|7820.4|7829.4|7819.4|6
1607663910000|2020-12-11 05:18:30|7830.1|7820.1|7830.6|7820.6|7830.6|7820.6|7830.1|7820.1|3
1607663940000|2020-12-11 05:19:00|7830.5|7820.5|7830.4|7820.4|7830.5|7820.5|7830.1|7820.1|4
1607663950000|2020-12-11 05:19:10|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.6|7819.6|3
1607663960000|2020-12-11 05:19:20|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1607663970000|2020-12-11 05:19:30|7830.5|7820.5|7830.6|7820.6|7830.8|7820.8|7830.5|7820.5|4
1607664000000|2020-12-11 05:20:00|7830.9|7820.9|7832.9|7822.9|7832.9|7822.9|7830.9|7820.9|2
1607664010000|2020-12-11 05:20:10|7833.1|7823.1|7833.3|7823.3|7833.3|7823.3|7833.1|7823.1|2
1607664020000|2020-12-11 05:20:20|7833.1|7823.1|7832.9|7822.9|7833.4|7823.4|7832.9|7822.9|4
1607664030000|2020-12-11 05:20:30|7833.1|7823.1|7834.9|7824.9|7834.9|7824.9|7833.1|7823.1|5
1607664040000|2020-12-11 05:20:40|7835.4|7825.4|7835.4|7825.4|7835.9|7825.9|7835|7825|8
1607664050000|2020-12-11 05:20:50|7834.6|7824.6|7834.9|7824.9|7835.6|7825.6|7834.6|7824.6|7
1607664060000|2020-12-11 05:21:00|7834.6|7824.6|7833.6|7823.6|7834.6|7824.6|7833.6|7823.6|2
1607664070000|2020-12-11 05:21:10|7834.4|7824.4|7833.6|7823.6|7834.9|7824.9|7833.6|7823.6|4
1607664080000|2020-12-11 05:21:20|7833.9|7823.9|7833.1|7823.1|7834.6|7824.6|7833.1|7823.1|5
1607664090000|2020-12-11 05:21:30|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|2
1607664100000|2020-12-11 05:21:40|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1607664120000|2020-12-11 05:22:00|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1607664130000|2020-12-11 05:22:10|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1607664140000|2020-12-11 05:22:20|7834.1|7824.1|7835.1|7825.1|7835.1|7825.1|7834.1|7824.1|2
1607664150000|2020-12-11 05:22:30|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1607664160000|2020-12-11 05:22:40|7834.9|7824.9|7834.4|7824.4|7834.9|7824.9|7834.4|7824.4|3
1607664170000|2020-12-11 05:22:50|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.9|7823.9|2
1607664190000|2020-12-11 05:23:10|7834.1|7824.1|7834.4|7824.4|7834.4|7824.4|7833.9|7823.9|3
1607664200000|2020-12-11 05:23:20|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.9|7823.9|2
1607664210000|2020-12-11 05:23:30|7833.1|7823.1|7833.9|7823.9|7833.9|7823.9|7833.1|7823.1|2
1607664220000|2020-12-11 05:23:40|7833|7823|7832.9|7822.9|7833.9|7823.9|7832.9|7822.9|5
1607664230000|2020-12-11 05:23:50|7832.6|7822.6|7831.6|7821.6|7832.6|7822.6|7831.6|7821.6|4
1607664250000|2020-12-11 05:24:10|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1607664260000|2020-12-11 05:24:20|7830.9|7820.9|7830.9|7820.9|7831.4|7821.4|7830.4|7820.4|8
1607664270000|2020-12-11 05:24:30|7830.6|7820.6|7829.4|7819.4|7830.6|7820.6|7829.4|7819.4|2
1607664300000|2020-12-11 05:25:00|7828.8|7818.8|7828.4|7818.4|7828.8|7818.8|7828.4|7818.4|2
1607664320000|2020-12-11 05:25:20|7828.1|7818.1|7827.9|7817.9|7828.1|7818.1|7827.9|7817.9|2
1607664330000|2020-12-11 05:25:30|7827.4|7817.4|7828.1|7818.1|7828.1|7818.1|7827.4|7817.4|3
1607664340000|2020-12-11 05:25:40|7827.9|7817.9|7828.5|7818.5|7828.9|7818.9|7827.9|7817.9|6
1607664360000|2020-12-11 05:26:00|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1607664370000|2020-12-11 05:26:10|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1607664390000|2020-12-11 05:26:30|7827.9|7817.9|7827.9|7817.9|7828.1|7818.1|7827.9|7817.9|3
1607664400000|2020-12-11 05:26:40|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1607664410000|2020-12-11 05:26:50|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1607664430000|2020-12-11 05:27:10|7828|7818|7828.4|7818.4|7828.4|7818.4|7828|7818|2
1607664440000|2020-12-11 05:27:20|7828.6|7818.6|7828.9|7818.9|7828.9|7818.9|7828.1|7818.1|7
1607664450000|2020-12-11 05:27:30|7828.6|7818.6|7826.1|7816.1|7828.6|7818.6|7826.1|7816.1|3
1607664460000|2020-12-11 05:27:40|7826.4|7816.4|7826.6|7816.6|7826.6|7816.6|7826.4|7816.4|2
1607664470000|2020-12-11 05:27:50|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1607664480000|2020-12-11 05:28:00|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1607664510000|2020-12-11 05:28:30|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1607664520000|2020-12-11 05:28:40|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1607664530000|2020-12-11 05:28:50|7826.4|7816.4|7826.1|7816.1|7826.4|7816.4|7826.1|7816.1|2
1607664540000|2020-12-11 05:29:00|7825.9|7815.9|7824.6|7814.6|7825.9|7815.9|7824.6|7814.6|5
1607664550000|2020-12-11 05:29:10|7824.8|7814.8|7822.8|7812.8|7824.8|7814.8|7822.1|7812.1|7
1607664560000|2020-12-11 05:29:20|7823.1|7813.1|7822|7812|7823.6|7813.6|7822|7812|5
1607664580000|2020-12-11 05:29:40|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1607664600000|2020-12-11 05:30:00|7822|7812|7818.9|7808.9|7823.9|7813.9|7817.1|7807.1|27
1607664610000|2020-12-11 05:30:10|7819.5|7809.5|7822.4|7812.4|7822.4|7812.4|7819.4|7809.4|16
1607664620000|2020-12-11 05:30:20|7822.6|7812.6|7821.9|7811.9|7823.8|7813.8|7821.6|7811.6|14
1607664630000|2020-12-11 05:30:30|7822.1|7812.1|7824.6|7814.6|7826.1|7816.1|7822.1|7812.1|15
1607664640000|2020-12-11 05:30:40|7824.4|7814.4|7822.4|7812.4|7824.9|7814.9|7822.4|7812.4|11
1607664650000|2020-12-11 05:30:50|7822.6|7812.6|7823.4|7813.4|7823.4|7813.4|7822.6|7812.6|2
1607664660000|2020-12-11 05:31:00|7822.9|7812.9|7820.9|7810.9|7822.9|7812.9|7820.4|7810.4|9
1607664670000|2020-12-11 05:31:10|7821.1|7811.1|7822.3|7812.3|7824.1|7814.1|7821.1|7811.1|11
1607664680000|2020-12-11 05:31:20|7822.5|7812.5|7824.1|7814.1|7824.1|7814.1|7822.4|7812.4|11
1607664690000|2020-12-11 05:31:30|7824.4|7814.4|7828.4|7818.4|7829.4|7819.4|7824.4|7814.4|16
1607664700000|2020-12-11 05:31:40|7828.6|7818.6|7826.1|7816.1|7828.9|7818.9|7826.1|7816.1|14
1607664710000|2020-12-11 05:31:50|7825.1|7815.1|7827.9|7817.9|7827.9|7817.9|7825.1|7815.1|9
1607664720000|2020-12-11 05:32:00|7828.1|7818.1|7826.6|7816.6|7828.6|7818.6|7826.6|7816.6|10
1607664730000|2020-12-11 05:32:10|7826.4|7816.4|7823.1|7813.1|7826.4|7816.4|7823.1|7813.1|10
1607664740000|2020-12-11 05:32:20|7822.9|7812.9|7823.5|7813.5|7824|7814|7822.9|7812.9|9
1607664750000|2020-12-11 05:32:30|7823.8|7813.8|7824|7814|7826.1|7816.1|7823.8|7813.8|14
1607664760000|2020-12-11 05:32:40|7823.8|7813.8|7823.8|7813.8|7824.4|7814.4|7823.4|7813.4|10
1607664770000|2020-12-11 05:32:50|7823.5|7813.5|7819.9|7809.9|7823.5|7813.5|7819.9|7809.9|10
1607664780000|2020-12-11 05:33:00|7820.1|7810.1|7821.4|7811.4|7822.4|7812.4|7820.1|7810.1|15
1607664790000|2020-12-11 05:33:10|7821.6|7811.6|7822.1|7812.1|7822.1|7812.1|7821|7811|10
1607664800000|2020-12-11 05:33:20|7821.9|7811.9|7821.1|7811.1|7821.9|7811.9|7821.1|7811.1|3
1607664810000|2020-12-11 05:33:30|7821.4|7811.4|7820.6|7810.6|7822.4|7812.4|7820.6|7810.6|10
1607664820000|2020-12-11 05:33:40|7820.9|7810.9|7821.1|7811.1|7821.4|7811.4|7820.6|7810.6|7
1607664830000|2020-12-11 05:33:50|7820.9|7810.9|7820|7810|7820.9|7810.9|7819.9|7809.9|6
1607664840000|2020-12-11 05:34:00|7819.4|7809.4|7819.4|7809.4|7820.4|7810.4|7819.4|7809.4|5
1607664850000|2020-12-11 05:34:10|7819.9|7809.9|7819.8|7809.8|7820.3|7810.3|7819.4|7809.4|8
1607664860000|2020-12-11 05:34:20|7819.6|7809.6|7820.1|7810.1|7820.1|7810.1|7818.6|7808.6|5
1607664870000|2020-12-11 05:34:30|7819.9|7809.9|7818.9|7808.9|7819.9|7809.9|7818.4|7808.4|6
1607664880000|2020-12-11 05:34:40|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7818.3|7808.3|4
1607664890000|2020-12-11 05:34:50|7819.1|7809.1|7821.5|7811.5|7821.5|7811.5|7819.1|7809.1|6
1607664900000|2020-12-11 05:35:00|7821.9|7811.9|7822.4|7812.4|7822.6|7812.6|7821.9|7811.9|4
1607664910000|2020-12-11 05:35:10|7822.1|7812.1|7822.9|7812.9|7822.9|7812.9|7822.1|7812.1|6
1607664920000|2020-12-11 05:35:20|7822.6|7812.6|7821.6|7811.6|7822.6|7812.6|7821.6|7811.6|9
1607664930000|2020-12-11 05:35:30|7821.4|7811.4|7818.4|7808.4|7821.4|7811.4|7818.4|7808.4|9
1607664940000|2020-12-11 05:35:40|7818.6|7808.6|7819.1|7809.1|7819.1|7809.1|7818.5|7808.5|7
1607664950000|2020-12-11 05:35:50|7819.4|7809.4|7820.3|7810.3|7820.3|7810.3|7819.4|7809.4|3
1607664970000|2020-12-11 05:36:10|7820.4|7810.4|7822.4|7812.4|7823.1|7813.1|7820.4|7810.4|12
1607664980000|2020-12-11 05:36:20|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821|7811|10
1607664990000|2020-12-11 05:36:30|7821.4|7811.4|7819.6|7809.6|7821.4|7811.4|7819.6|7809.6|7
1607665000000|2020-12-11 05:36:40|7819.4|7809.4|7819.9|7809.9|7820|7810|7819.4|7809.4|11
1607665010000|2020-12-11 05:36:50|7819.6|7809.6|7820.1|7810.1|7820.1|7810.1|7819.1|7809.1|8
1607665020000|2020-12-11 05:37:00|7819.9|7809.9|7819.3|7809.3|7819.9|7809.9|7816.9|7806.9|16
1607665030000|2020-12-11 05:37:10|7819.4|7809.4|7820.5|7810.5|7821.4|7811.4|7819.4|7809.4|12
1607665040000|2020-12-11 05:37:20|7820.6|7810.6|7822.1|7812.1|7822.1|7812.1|7820.6|7810.6|6
1607665050000|2020-12-11 05:37:30|7820.9|7810.9|7819|7809|7820.9|7810.9|7819|7809|5
1607665060000|2020-12-11 05:37:40|7818.8|7808.8|7817.9|7807.9|7818.8|7808.8|7817.5|7807.5|8
1607665070000|2020-12-11 05:37:50|7818.1|7808.1|7819.4|7809.4|7819.4|7809.4|7818.1|7808.1|3
1607665080000|2020-12-11 05:38:00|7819.1|7809.1|7817.4|7807.4|7819.1|7809.1|7817.4|7807.4|7
1607665090000|2020-12-11 05:38:10|7817.6|7807.6|7817.6|7807.6|7817.8|7807.8|7817.6|7807.6|3
1607665100000|2020-12-11 05:38:20|7817.9|7807.9|7818.6|7808.6|7819.9|7809.9|7817.9|7807.9|9
1607665110000|2020-12-11 05:38:30|7819.4|7809.4|7817.6|7807.6|7819.4|7809.4|7817.6|7807.6|7
1607665120000|2020-12-11 05:38:40|7817.8|7807.8|7816.1|7806.1|7818|7808|7816.1|7806.1|7
1607665130000|2020-12-11 05:38:50|7816.4|7806.4|7816.1|7806.1|7817.1|7807.1|7816.1|7806.1|9
1607665140000|2020-12-11 05:39:00|7815.9|7805.9|7816.1|7806.1|7816.4|7806.4|7814.9|7804.9|12
1607665150000|2020-12-11 05:39:10|7815.9|7805.9|7814.4|7804.4|7815.9|7805.9|7813.9|7803.9|11
1607665160000|2020-12-11 05:39:20|7814.5|7804.5|7813.1|7803.1|7814.5|7804.5|7812.9|7802.9|12
1607665170000|2020-12-11 05:39:30|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|4
1607665180000|2020-12-11 05:39:40|7812.9|7802.9|7814.4|7804.4|7814.4|7804.4|7811.9|7801.9|10
1607665190000|2020-12-11 05:39:50|7814.1|7804.1|7814.1|7804.1|7814.4|7804.4|7813.1|7803.1|8
1607665200000|2020-12-11 05:40:00|7813.9|7803.9|7812.6|7802.6|7813.9|7803.9|7811.6|7801.6|8
1607665210000|2020-12-11 05:40:10|7812.9|7802.9|7814.1|7804.1|7814.4|7804.4|7812.9|7802.9|5
1607665220000|2020-12-11 05:40:20|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|1
1607665230000|2020-12-11 05:40:30|7814.1|7804.1|7812.9|7802.9|7814.1|7804.1|7812.4|7802.4|9
1607665240000|2020-12-11 05:40:40|7813.3|7803.3|7812.9|7802.9|7813.3|7803.3|7812.9|7802.9|3
1607665250000|2020-12-11 05:40:50|7812.6|7802.6|7812.5|7802.5|7812.6|7802.6|7811.6|7801.6|4
1607665260000|2020-12-11 05:41:00|7812.4|7802.4|7809.9|7799.9|7812.6|7802.6|7809.9|7799.9|13
1607665270000|2020-12-11 05:41:10|7809.6|7799.6|7807.9|7797.9|7809.6|7799.6|7807.6|7797.6|7
1607665280000|2020-12-11 05:41:20|7807.6|7797.6|7808.9|7798.9|7808.9|7798.9|7806.9|7796.9|8
1607665290000|2020-12-11 05:41:30|7809.1|7799.1|7807.4|7797.4|7809.1|7799.1|7807.4|7797.4|8
1607665300000|2020-12-11 05:41:40|7807.6|7797.6|7808.1|7798.1|7808.1|7798.1|7807.6|7797.6|2
1607665310000|2020-12-11 05:41:50|7809.4|7799.4|7808.4|7798.4|7809.6|7799.6|7808.4|7798.4|6
1607665320000|2020-12-11 05:42:00|7808.1|7798.1|7807.4|7797.4|7808.1|7798.1|7807.3|7797.3|4
1607665330000|2020-12-11 05:42:10|7807.6|7797.6|7808.6|7798.6|7808.6|7798.6|7807.6|7797.6|6
1607665340000|2020-12-11 05:42:20|7808.9|7798.9|7810.3|7800.3|7810.3|7800.3|7808.9|7798.9|8
1607665350000|2020-12-11 05:42:30|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1607665360000|2020-12-11 05:42:40|7810.3|7800.3|7809.6|7799.6|7810.3|7800.3|7809.6|7799.6|7
1607665380000|2020-12-11 05:43:00|7809.1|7799.1|7807.1|7797.1|7809.1|7799.1|7807.1|7797.1|5
1607665390000|2020-12-11 05:43:10|7806.9|7796.9|7806.4|7796.4|7806.9|7796.9|7806.1|7796.1|4
1607665400000|2020-12-11 05:43:20|7806.1|7796.1|7806.6|7796.6|7806.6|7796.6|7806.1|7796.1|3
1607665410000|2020-12-11 05:43:30|7806.9|7796.9|7807.6|7797.6|7807.6|7797.6|7806.9|7796.9|2
1607665430000|2020-12-11 05:43:50|7808.1|7798.1|7808.3|7798.3|7808.3|7798.3|7808.1|7798.1|2
1607665440000|2020-12-11 05:44:00|7808.9|7798.9|7809.9|7799.9|7810.9|7800.9|7808.9|7798.9|5
1607665450000|2020-12-11 05:44:10|7809.8|7799.8|7810.4|7800.4|7810.4|7800.4|7809.8|7799.8|3
1607665460000|2020-12-11 05:44:20|7810.6|7800.6|7810.1|7800.1|7811.4|7801.4|7810.1|7800.1|7
1607665470000|2020-12-11 05:44:30|7809.9|7799.9|7811.3|7801.3|7811.3|7801.3|7809.9|7799.9|6
1607665480000|2020-12-11 05:44:40|7811.4|7801.4|7813.3|7803.3|7813.4|7803.4|7811.4|7801.4|9
1607665490000|2020-12-11 05:44:50|7813.4|7803.4|7812.6|7802.6|7813.4|7803.4|7812.6|7802.6|4
1607665500000|2020-12-11 05:45:00|7812.4|7802.4|7811.1|7801.1|7813.4|7803.4|7811.1|7801.1|6
1607665510000|2020-12-11 05:45:10|7810.9|7800.9|7810.4|7800.4|7810.9|7800.9|7810.4|7800.4|3
1607665520000|2020-12-11 05:45:20|7810.1|7800.1|7809.1|7799.1|7810.1|7800.1|7808.8|7798.8|6
1607665530000|2020-12-11 05:45:30|7808.9|7798.9|7808.1|7798.1|7808.9|7798.9|7808.1|7798.1|4
1607665540000|2020-12-11 05:45:40|7808.4|7798.4|7808.1|7798.1|7808.4|7798.4|7808.1|7798.1|2
1607665550000|2020-12-11 05:45:50|7807.9|7797.9|7807.1|7797.1|7807.9|7797.9|7806.9|7796.9|3
1607665560000|2020-12-11 05:46:00|7806.9|7796.9|7808|7798|7808.1|7798.1|7806.6|7796.6|7
1607665570000|2020-12-11 05:46:10|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.6|7797.6|3
1607665580000|2020-12-11 05:46:20|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1607665590000|2020-12-11 05:46:30|7807.4|7797.4|7806.6|7796.6|7807.4|7797.4|7806.6|7796.6|3
1607665600000|2020-12-11 05:46:40|7806.3|7796.3|7804.4|7794.4|7806.3|7796.3|7804.4|7794.4|5
1607665610000|2020-12-11 05:46:50|7804.1|7794.1|7806.6|7796.6|7806.6|7796.6|7804.1|7794.1|9
1607665620000|2020-12-11 05:47:00|7806.9|7796.9|7807.6|7797.6|7808.1|7798.1|7806.9|7796.9|4
1607665640000|2020-12-11 05:47:20|7808.4|7798.4|7809.6|7799.6|7809.6|7799.6|7808.4|7798.4|4
1607665660000|2020-12-11 05:47:40|7809.4|7799.4|7808.8|7798.8|7809.6|7799.6|7808.8|7798.8|6
1607665670000|2020-12-11 05:47:50|7808.6|7798.6|7808.1|7798.1|7809.1|7799.1|7808.1|7798.1|8
1607665680000|2020-12-11 05:48:00|7808.4|7798.4|7808.4|7798.4|7808.5|7798.5|7808.4|7798.4|3
1607665690000|2020-12-11 05:48:10|7808.1|7798.1|7808.4|7798.4|7808.4|7798.4|7808.1|7798.1|2
1607665700000|2020-12-11 05:48:20|7808.9|7798.9|7807.1|7797.1|7809.4|7799.4|7807.1|7797.1|9
1607665710000|2020-12-11 05:48:30|7806.9|7796.9|7807.1|7797.1|7807.4|7797.4|7806.9|7796.9|4
1607665720000|2020-12-11 05:48:40|7806.9|7796.9|7806.9|7796.9|7807.1|7797.1|7806.9|7796.9|3
1607665730000|2020-12-11 05:48:50|7806.1|7796.1|7805.6|7795.6|7806.1|7796.1|7805.3|7795.3|7
1607665740000|2020-12-11 05:49:00|7805.5|7795.5|7804.4|7794.4|7805.5|7795.5|7804.4|7794.4|8
1607665750000|2020-12-11 05:49:10|7804.1|7794.1|7805.1|7795.1|7805.1|7795.1|7804.1|7794.1|8
1607665760000|2020-12-11 05:49:20|7804.6|7794.6|7803.9|7793.9|7805|7795|7803.9|7793.9|5
1607665770000|2020-12-11 05:49:30|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|2
1607665780000|2020-12-11 05:49:40|7804.1|7794.1|7804.9|7794.9|7804.9|7794.9|7804.1|7794.1|8
1607665790000|2020-12-11 05:49:50|7804.6|7794.6|7804.1|7794.1|7804.6|7794.6|7804.1|7794.1|2
1607665800000|2020-12-11 05:50:00|7804.4|7794.4|7803.6|7793.6|7804.4|7794.4|7800.1|7790.1|14
1607665810000|2020-12-11 05:50:10|7804.4|7794.4|7806|7796|7806.1|7796.1|7804.4|7794.4|8
1607665820000|2020-12-11 05:50:20|7806.1|7796.1|7806.9|7796.9|7808|7798|7806.1|7796.1|8
1607665830000|2020-12-11 05:50:30|7806.6|7796.6|7804|7794|7807.5|7797.5|7804|7794|11
1607665840000|2020-12-11 05:50:40|7803.9|7793.9|7803.5|7793.5|7803.9|7793.9|7803.1|7793.1|6
1607665850000|2020-12-11 05:50:50|7803.1|7793.1|7801.1|7791.1|7803.1|7793.1|7801.1|7791.1|4
1607665880000|2020-12-11 05:51:20|7801.6|7791.6|7802.1|7792.1|7802.6|7792.6|7801.6|7791.6|8
1607665890000|2020-12-11 05:51:30|7801.9|7791.9|7801.3|7791.3|7801.9|7791.9|7801.1|7791.1|4
1607665900000|2020-12-11 05:51:40|7801.6|7791.6|7802.4|7792.4|7802.4|7792.4|7801.6|7791.6|4
1607665910000|2020-12-11 05:51:50|7801.9|7791.9|7801.4|7791.4|7801.9|7791.9|7801.4|7791.4|2
1607665920000|2020-12-11 05:52:00|7801.6|7791.6|7803.1|7793.1|7803.6|7793.6|7801.6|7791.6|7
1607665930000|2020-12-11 05:52:10|7803.4|7793.4|7803.6|7793.6|7803.6|7793.6|7803.4|7793.4|2
1607665940000|2020-12-11 05:52:20|7803.9|7793.9|7805.1|7795.1|7805.1|7795.1|7803.9|7793.9|4
1607665950000|2020-12-11 05:52:30|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7804.4|7794.4|6
1607665960000|2020-12-11 05:52:40|7805.6|7795.6|7807.4|7797.4|7807.4|7797.4|7805.6|7795.6|6
1607665970000|2020-12-11 05:52:50|7807.3|7797.3|7806.6|7796.6|7807.3|7797.3|7806.6|7796.6|4
1607665980000|2020-12-11 05:53:00|7806.4|7796.4|7806.6|7796.6|7806.6|7796.6|7806.4|7796.4|4
1607666000000|2020-12-11 05:53:20|7806.4|7796.4|7805.4|7795.4|7806.4|7796.4|7805.3|7795.3|7
1607666010000|2020-12-11 05:53:30|7805.1|7795.1|7803.9|7793.9|7805.1|7795.1|7803.9|7793.9|6
1607666040000|2020-12-11 05:54:00|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7803.1|7793.1|3
1607666050000|2020-12-11 05:54:10|7803.9|7793.9|7806.6|7796.6|7806.6|7796.6|7803.9|7793.9|6
1607666060000|2020-12-11 05:54:20|7806.1|7796.1|7806.9|7796.9|7806.9|7796.9|7806.1|7796.1|3
1607666070000|2020-12-11 05:54:30|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1607666080000|2020-12-11 05:54:40|7807.3|7797.3|7808.6|7798.6|7808.6|7798.6|7807.3|7797.3|4
1607666090000|2020-12-11 05:54:50|7808.4|7798.4|7807.4|7797.4|7808.4|7798.4|7807.4|7797.4|5
1607666100000|2020-12-11 05:55:00|7807.1|7797.1|7806.4|7796.4|7807.1|7797.1|7806.1|7796.1|7
1607666110000|2020-12-11 05:55:10|7806.6|7796.6|7806.4|7796.4|7806.6|7796.6|7806.1|7796.1|7
1607666130000|2020-12-11 05:55:30|7806.1|7796.1|7804.9|7794.9|7806.1|7796.1|7804.6|7794.6|8
1607666140000|2020-12-11 05:55:40|7805.4|7795.4|7804.9|7794.9|7805.4|7795.4|7804.9|7794.9|2
1607666160000|2020-12-11 05:56:00|7804.6|7794.6|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|3
1607666170000|2020-12-11 05:56:10|7804.9|7794.9|7806.5|7796.5|7806.5|7796.5|7804.9|7794.9|4
1607666180000|2020-12-11 05:56:20|7806.6|7796.6|7806.9|7796.9|7807.6|7797.6|7806.6|7796.6|5
1607666190000|2020-12-11 05:56:30|7806.6|7796.6|7805.4|7795.4|7806.6|7796.6|7805.4|7795.4|3
1607666200000|2020-12-11 05:56:40|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607666210000|2020-12-11 05:56:50|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|1
1607666220000|2020-12-11 05:57:00|7805.4|7795.4|7804.6|7794.6|7805.4|7795.4|7804.6|7794.6|3
1607666230000|2020-12-11 05:57:10|7804.5|7794.5|7803.9|7793.9|7804.5|7794.5|7803.6|7793.6|5
1607666240000|2020-12-11 05:57:20|7804.1|7794.1|7804.1|7794.1|7804.6|7794.6|7803.9|7793.9|6
1607666250000|2020-12-11 05:57:30|7803.9|7793.9|7805.1|7795.1|7805.1|7795.1|7803.6|7793.6|8
1607666260000|2020-12-11 05:57:40|7804.9|7794.9|7805.1|7795.1|7805.4|7795.4|7804.6|7794.6|6
1607666270000|2020-12-11 05:57:50|7804.9|7794.9|7806.1|7796.1|7806.1|7796.1|7804.6|7794.6|8
1607666280000|2020-12-11 05:58:00|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|1
1607666290000|2020-12-11 05:58:10|7806.1|7796.1|7807.1|7797.1|7807.1|7797.1|7806.1|7796.1|11
1607666300000|2020-12-11 05:58:20|7806.9|7796.9|7807.1|7797.1|7807.1|7797.1|7806.9|7796.9|2
1607666310000|2020-12-11 05:58:30|7806.8|7796.8|7806.6|7796.6|7807.1|7797.1|7806.6|7796.6|4
1607666330000|2020-12-11 05:58:50|7806.9|7796.9|7807.6|7797.6|7807.9|7797.9|7806.9|7796.9|4
1607666340000|2020-12-11 05:59:00|7807.4|7797.4|7806.4|7796.4|7807.4|7797.4|7806.4|7796.4|5
1607666350000|2020-12-11 05:59:10|7805.9|7795.9|7805.5|7795.5|7805.9|7795.9|7805.5|7795.5|2
1607666360000|2020-12-11 05:59:20|7805.4|7795.4|7805.6|7795.6|7805.6|7795.6|7805.1|7795.1|4
1607666370000|2020-12-11 05:59:30|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7805.8|7795.8|3
1607666380000|2020-12-11 05:59:40|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|1
1607666390000|2020-12-11 05:59:50|7805.4|7795.4|7805.6|7795.6|7805.6|7795.6|7805.4|7795.4|2
1607666400000|2020-12-11 06:00:00|7805.4|7795.4|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|7
1607666410000|2020-12-11 06:00:10|7805|7795|7801.4|7791.4|7805.1|7795.1|7801.3|7791.3|10
1607666420000|2020-12-11 06:00:20|7801|7791|7802.9|7792.9|7802.9|7792.9|7800.1|7790.1|11
1607666430000|2020-12-11 06:00:30|7803|7793|7803.4|7793.4|7803.4|7793.4|7803|7793|2
1607666440000|2020-12-11 06:00:40|7803.9|7793.9|7804.9|7794.9|7805.1|7795.1|7803.9|7793.9|6
1607666450000|2020-12-11 06:00:50|7804.8|7794.8|7805.4|7795.4|7805.4|7795.4|7804.1|7794.1|4
1607666460000|2020-12-11 06:01:00|7806.1|7796.1|7807.9|7797.9|7807.9|7797.9|7806.1|7796.1|9
1607666480000|2020-12-11 06:01:20|7807.6|7797.6|7805.6|7795.6|7807.6|7797.6|7804.9|7794.9|12
1607666490000|2020-12-11 06:01:30|7805.8|7795.8|7805.6|7795.6|7806.1|7796.1|7805.6|7795.6|7
1607666500000|2020-12-11 06:01:40|7805.9|7795.9|7805.6|7795.6|7805.9|7795.9|7805.4|7795.4|4
1607666510000|2020-12-11 06:01:50|7805.9|7795.9|7806.4|7796.4|7806.4|7796.4|7805.9|7795.9|4
1607666520000|2020-12-11 06:02:00|7806.6|7796.6|7807.6|7797.6|7807.6|7797.6|7806.6|7796.6|3
1607666530000|2020-12-11 06:02:10|7807.4|7797.4|7807.6|7797.6|7807.6|7797.6|7806.9|7796.9|6
1607666540000|2020-12-11 06:02:20|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7806.1|7796.1|5
1607666550000|2020-12-11 06:02:30|7807.1|7797.1|7807.4|7797.4|7807.4|7797.4|7806.4|7796.4|7
1607666570000|2020-12-11 06:02:50|7808.1|7798.1|7809.1|7799.1|7809.4|7799.4|7808.1|7798.1|5
1607666580000|2020-12-11 06:03:00|7808.9|7798.9|7808.1|7798.1|7809.4|7799.4|7808.1|7798.1|6
1607666600000|2020-12-11 06:03:20|7807.9|7797.9|7807.4|7797.4|7807.9|7797.9|7807.4|7797.4|2
1607666620000|2020-12-11 06:03:40|7807.6|7797.6|7808.9|7798.9|7809.1|7799.1|7807.6|7797.6|7
1607666640000|2020-12-11 06:04:00|7809|7799|7808.6|7798.6|7809.6|7799.6|7808.6|7798.6|5
1607666650000|2020-12-11 06:04:10|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|1
1607666660000|2020-12-11 06:04:20|7808.6|7798.6|7807.4|7797.4|7808.6|7798.6|7807.4|7797.4|6
1607666670000|2020-12-11 06:04:30|7807.5|7797.5|7808.9|7798.9|7809.4|7799.4|7807.5|7797.5|8
1607666680000|2020-12-11 06:04:40|7808.6|7798.6|7807.4|7797.4|7808.6|7798.6|7807.4|7797.4|2
1607666690000|2020-12-11 06:04:50|7806.9|7796.9|7805.6|7795.6|7806.9|7796.9|7804.9|7794.9|7
1607666700000|2020-12-11 06:05:00|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607666710000|2020-12-11 06:05:10|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|11
1607666720000|2020-12-11 06:05:20|7804.8|7794.8|7804.4|7794.4|7804.9|7794.9|7804.4|7794.4|7
1607666730000|2020-12-11 06:05:30|7804.9|7794.9|7805.4|7795.4|7805.8|7795.8|7804.9|7794.9|6
1607666740000|2020-12-11 06:05:40|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|1
1607666750000|2020-12-11 06:05:50|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.4|7794.4|4
1607666790000|2020-12-11 06:06:30|7806.1|7796.1|7807.9|7797.9|7807.9|7797.9|7806.1|7796.1|5
1607666810000|2020-12-11 06:06:50|7807.6|7797.6|7805.6|7795.6|7807.6|7797.6|7805.6|7795.6|3
1607666820000|2020-12-11 06:07:00|7805.4|7795.4|7803.6|7793.6|7805.4|7795.4|7803.1|7793.1|12
1607666830000|2020-12-11 06:07:10|7803.9|7793.9|7804.9|7794.9|7805|7795|7803.9|7793.9|7
1607666840000|2020-12-11 06:07:20|7805.1|7795.1|7804.1|7794.1|7805.1|7795.1|7804.1|7794.1|4
1607666850000|2020-12-11 06:07:30|7803.9|7793.9|7803.6|7793.6|7804.1|7794.1|7803.6|7793.6|5
1607666860000|2020-12-11 06:07:40|7803.1|7793.1|7802.6|7792.6|7803.1|7793.1|7802.1|7792.1|6
1607666870000|2020-12-11 06:07:50|7802.4|7792.4|7801.6|7791.6|7802.6|7792.6|7801.4|7791.4|8
1607666880000|2020-12-11 06:08:00|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7800.3|7790.3|9
1607666890000|2020-12-11 06:08:10|7801.4|7791.4|7801.6|7791.6|7801.9|7791.9|7801.4|7791.4|7
1607666900000|2020-12-11 06:08:20|7801.4|7791.4|7800.4|7790.4|7801.6|7791.6|7799.6|7789.6|8
1607666910000|2020-12-11 06:08:30|7800.9|7790.9|7800.6|7790.6|7800.9|7790.9|7800.1|7790.1|8
1607666920000|2020-12-11 06:08:40|7800.4|7790.4|7799.1|7789.1|7800.4|7790.4|7797.6|7787.6|11
1607666930000|2020-12-11 06:08:50|7798.9|7788.9|7796.9|7786.9|7799.1|7789.1|7796.4|7786.4|19
1607666940000|2020-12-11 06:09:00|7796.6|7786.6|7795.4|7785.4|7796.9|7786.9|7795.4|7785.4|11
1607666950000|2020-12-11 06:09:10|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|7795.4|7785.4|5
1607666960000|2020-12-11 06:09:20|7795.4|7785.4|7792.1|7782.1|7795.4|7785.4|7792.1|7782.1|21
1607666970000|2020-12-11 06:09:30|7791.9|7781.9|7794.9|7784.9|7795.4|7785.4|7791.9|7781.9|15
1607666980000|2020-12-11 06:09:40|7795.4|7785.4|7794.9|7784.9|7795.4|7785.4|7794.9|7784.9|5
1607666990000|2020-12-11 06:09:50|7795.1|7785.1|7795.6|7785.6|7795.6|7785.6|7795.1|7785.1|5
1607667000000|2020-12-11 06:10:00|7795|7785|7795.4|7785.4|7795.4|7785.4|7792.4|7782.4|9
1607667010000|2020-12-11 06:10:10|7795.6|7785.6|7795.9|7785.9|7795.9|7785.9|7795.4|7785.4|6
1607667020000|2020-12-11 06:10:20|7795.6|7785.6|7796.1|7786.1|7797.4|7787.4|7795.1|7785.1|9
1607667030000|2020-12-11 06:10:30|7795.9|7785.9|7797.1|7787.1|7797.1|7787.1|7795.9|7785.9|3
1607667040000|2020-12-11 06:10:40|7796.9|7786.9|7794.1|7784.1|7796.9|7786.9|7794.1|7784.1|6
1607667050000|2020-12-11 06:10:50|7794.4|7784.4|7796.1|7786.1|7796.1|7786.1|7794.4|7784.4|6
1607667070000|2020-12-11 06:11:10|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|1
1607667080000|2020-12-11 06:11:20|7796.6|7786.6|7797.4|7787.4|7797.4|7787.4|7796.6|7786.6|4
1607667090000|2020-12-11 06:11:30|7797.1|7787.1|7794.1|7784.1|7797.1|7787.1|7794.1|7784.1|10
1607667100000|2020-12-11 06:11:40|7794|7784|7792.4|7782.4|7794|7784|7792.4|7782.4|9
1607667110000|2020-12-11 06:11:50|7792.1|7782.1|7791.1|7781.1|7792.1|7782.1|7791.1|7781.1|6
1607667120000|2020-12-11 06:12:00|7790.9|7780.9|7793.1|7783.1|7794.4|7784.4|7790.9|7780.9|13
1607667130000|2020-12-11 06:12:10|7792.9|7782.9|7791|7781|7792.9|7782.9|7791|7781|4
1607667140000|2020-12-11 06:12:20|7791.1|7781.1|7793.6|7783.6|7793.6|7783.6|7791.1|7781.1|13
1607667150000|2020-12-11 06:12:30|7794|7784|7792.4|7782.4|7794|7784|7791.9|7781.9|6
1607667160000|2020-12-11 06:12:40|7792.5|7782.5|7792.4|7782.4|7793.4|7783.4|7792.1|7782.1|7
1607667170000|2020-12-11 06:12:50|7792.6|7782.6|7792.9|7782.9|7793.4|7783.4|7792.6|7782.6|6
1607667180000|2020-12-11 06:13:00|7793.1|7783.1|7792.4|7782.4|7793.9|7783.9|7790.9|7780.9|18
1607667190000|2020-12-11 06:13:10|7791.6|7781.6|7790.6|7780.6|7791.6|7781.6|7790.6|7780.6|3
1607667200000|2020-12-11 06:13:20|7790.9|7780.9|7791|7781|7791.4|7781.4|7790.6|7780.6|6
1607667210000|2020-12-11 06:13:30|7791.4|7781.4|7792.9|7782.9|7792.9|7782.9|7791.4|7781.4|4
1607667220000|2020-12-11 06:13:40|7792.6|7782.6|7792.4|7782.4|7792.6|7782.6|7792.4|7782.4|2
1607667230000|2020-12-11 06:13:50|7792.9|7782.9|7793.6|7783.6|7794.8|7784.8|7792.9|7782.9|7
1607667240000|2020-12-11 06:14:00|7793.4|7783.4|7792.6|7782.6|7793.4|7783.4|7792.6|7782.6|4
1607667250000|2020-12-11 06:14:10|7792.9|7782.9|7793.9|7783.9|7793.9|7783.9|7792.9|7782.9|4
1607667260000|2020-12-11 06:14:20|7794.1|7784.1|7795.1|7785.1|7795.1|7785.1|7794.1|7784.1|4
1607667270000|2020-12-11 06:14:30|7795.4|7785.4|7795.4|7785.4|7795.9|7785.9|7795.4|7785.4|5
1607667280000|2020-12-11 06:14:40|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|7795.4|7785.4|3
1607667290000|2020-12-11 06:14:50|7795.4|7785.4|7794.9|7784.9|7795.4|7785.4|7794.1|7784.1|6
1607667300000|2020-12-11 06:15:00|7794.6|7784.6|7794.8|7784.8|7794.8|7784.8|7794.6|7784.6|2
1607667310000|2020-12-11 06:15:10|7795|7785|7794.6|7784.6|7795|7785|7794.6|7784.6|4
1607667320000|2020-12-11 06:15:20|7794.9|7784.9|7794.6|7784.6|7794.9|7784.9|7794.6|7784.6|2
1607667330000|2020-12-11 06:15:30|7794.4|7784.4|7793.6|7783.6|7794.4|7784.4|7793.4|7783.4|3
1607667350000|2020-12-11 06:15:50|7793.9|7783.9|7794.1|7784.1|7794.1|7784.1|7793.9|7783.9|2
1607667360000|2020-12-11 06:16:00|7793.9|7783.9|7792.9|7782.9|7793.9|7783.9|7792.9|7782.9|11
1607667370000|2020-12-11 06:16:10|7793.1|7783.1|7792.4|7782.4|7793.1|7783.1|7791.9|7781.9|5
1607667380000|2020-12-11 06:16:20|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|7
1607667390000|2020-12-11 06:16:30|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|1
1607667400000|2020-12-11 06:16:40|7791.9|7781.9|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|6
1607667410000|2020-12-11 06:16:50|7791.9|7781.9|7792.4|7782.4|7792.4|7782.4|7791.9|7781.9|5
1607667430000|2020-12-11 06:17:10|7793.1|7783.1|7794.1|7784.1|7794.1|7784.1|7793.1|7783.1|3
1607667440000|2020-12-11 06:17:20|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|1
1607667450000|2020-12-11 06:17:30|7795.4|7785.4|7793.9|7783.9|7795.4|7785.4|7793.9|7783.9|7
1607667460000|2020-12-11 06:17:40|7793.4|7783.4|7793.1|7783.1|7793.4|7783.4|7793.1|7783.1|2
1607667480000|2020-12-11 06:18:00|7792.9|7782.9|7792.6|7782.6|7792.9|7782.9|7792.4|7782.4|3
1607667490000|2020-12-11 06:18:10|7792.9|7782.9|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|5
1607667500000|2020-12-11 06:18:20|7793.6|7783.6|7792.6|7782.6|7793.6|7783.6|7792.6|7782.6|3
1607667510000|2020-12-11 06:18:30|7792.9|7782.9|7793.9|7783.9|7793.9|7783.9|7792.9|7782.9|4
1607667520000|2020-12-11 06:18:40|7794.1|7784.1|7794.6|7784.6|7794.6|7784.6|7794.1|7784.1|3
1607667530000|2020-12-11 06:18:50|7794.3|7784.3|7794.4|7784.4|7794.4|7784.4|7794.1|7784.1|3
1607667540000|2020-12-11 06:19:00|7794.6|7784.6|7794.1|7784.1|7794.6|7784.6|7794.1|7784.1|3
1607667550000|2020-12-11 06:19:10|7793.9|7783.9|7795.1|7785.1|7795.1|7785.1|7793.9|7783.9|6
1607667560000|2020-12-11 06:19:20|7795.4|7785.4|7795.9|7785.9|7796.4|7786.4|7795.4|7785.4|6
1607667570000|2020-12-11 06:19:30|7795.6|7785.6|7797|7787|7797|7787|7795.6|7785.6|5
1607667580000|2020-12-11 06:19:40|7797.1|7787.1|7801.6|7791.6|7801.6|7791.6|7797.1|7787.1|10
1607667590000|2020-12-11 06:19:50|7801.9|7791.9|7800.5|7790.5|7801.9|7791.9|7799.9|7789.9|6
1607667600000|2020-12-11 06:20:00|7800.9|7790.9|7799.9|7789.9|7801.3|7791.3|7799.9|7789.9|9
1607667610000|2020-12-11 06:20:10|7799.6|7789.6|7799.4|7789.4|7799.6|7789.6|7799.4|7789.4|2
1607667630000|2020-12-11 06:20:30|7798.9|7788.9|7794.8|7784.8|7798.9|7788.9|7794.8|7784.8|9
1607667640000|2020-12-11 06:20:40|7794.6|7784.6|7795.9|7785.9|7795.9|7785.9|7794.1|7784.1|9
1607667660000|2020-12-11 06:21:00|7796.4|7786.4|7796.6|7786.6|7796.6|7786.6|7796.4|7786.4|4
1607667670000|2020-12-11 06:21:10|7796.9|7786.9|7798.4|7788.4|7798.6|7788.6|7796.9|7786.9|8
1607667680000|2020-12-11 06:21:20|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|2
1607667690000|2020-12-11 06:21:30|7798.6|7788.6|7798.1|7788.1|7798.6|7788.6|7798.1|7788.1|3
1607667700000|2020-12-11 06:21:40|7798.4|7788.4|7798.6|7788.6|7798.6|7788.6|7798.4|7788.4|2
1607667710000|2020-12-11 06:21:50|7798.4|7788.4|7798.1|7788.1|7798.4|7788.4|7798.1|7788.1|2
1607667740000|2020-12-11 06:22:20|7798.4|7788.4|7797.9|7787.9|7798.4|7788.4|7797.9|7787.9|3
1607667750000|2020-12-11 06:22:30|7798.1|7788.1|7796.6|7786.6|7798.1|7788.1|7796.6|7786.6|8
1607667760000|2020-12-11 06:22:40|7796.5|7786.5|7796.6|7786.6|7796.6|7786.6|7796.4|7786.4|5
1607667770000|2020-12-11 06:22:50|7796.4|7786.4|7795.4|7785.4|7796.6|7786.6|7795.4|7785.4|9
1607667780000|2020-12-11 06:23:00|7795.6|7785.6|7794.9|7784.9|7795.6|7785.6|7794.1|7784.1|11
1607667790000|2020-12-11 06:23:10|7794.6|7784.6|7794.4|7784.4|7794.6|7784.6|7793.1|7783.1|12
1607667800000|2020-12-11 06:23:20|7794.6|7784.6|7795.1|7785.1|7795.4|7785.4|7794.6|7784.6|3
1607667810000|2020-12-11 06:23:30|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|1
1607667820000|2020-12-11 06:23:40|7795.6|7785.6|7796.4|7786.4|7796.4|7786.4|7795.6|7785.6|3
1607667840000|2020-12-11 06:24:00|7796.1|7786.1|7795.4|7785.4|7796.3|7786.3|7795.4|7785.4|5
1607667850000|2020-12-11 06:24:10|7795.5|7785.5|7798.1|7788.1|7798.6|7788.6|7795.5|7785.5|6
1607667860000|2020-12-11 06:24:20|7798.3|7788.3|7799|7789|7799.6|7789.6|7798.3|7788.3|10
1607667870000|2020-12-11 06:24:30|7799.1|7789.1|7798.9|7788.9|7799.6|7789.6|7798.9|7788.9|5
1607667880000|2020-12-11 06:24:40|7798.6|7788.6|7798.3|7788.3|7798.6|7788.6|7798.1|7788.1|4
1607667890000|2020-12-11 06:24:50|7798.5|7788.5|7800.4|7790.4|7800.6|7790.6|7798.5|7788.5|12
1607667900000|2020-12-11 06:25:00|7800.1|7790.1|7799.1|7789.1|7800.1|7790.1|7798.9|7788.9|8
1607667910000|2020-12-11 06:25:10|7798.9|7788.9|7798.6|7788.6|7798.9|7788.9|7798.6|7788.6|2
1607667930000|2020-12-11 06:25:30|7799.4|7789.4|7800.4|7790.4|7800.4|7790.4|7799.4|7789.4|5
1607667940000|2020-12-11 06:25:40|7801.1|7791.1|7800.4|7790.4|7801.1|7791.1|7800.4|7790.4|2
1607667950000|2020-12-11 06:25:50|7800.6|7790.6|7801.3|7791.3|7801.3|7791.3|7800.6|7790.6|3
1607667960000|2020-12-11 06:26:00|7801.6|7791.6|7800.1|7790.1|7801.9|7791.9|7800.1|7790.1|5
1607667970000|2020-12-11 06:26:10|7799.8|7789.8|7799.9|7789.9|7799.9|7789.9|7799.8|7789.8|2
1607667990000|2020-12-11 06:26:30|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|1
1607668000000|2020-12-11 06:26:40|7800.4|7790.4|7800.4|7790.4|7800.8|7790.8|7800.4|7790.4|3
1607668010000|2020-12-11 06:26:50|7800.6|7790.6|7802.9|7792.9|7803.1|7793.1|7800.6|7790.6|7
1607668020000|2020-12-11 06:27:00|7802.6|7792.6|7801.4|7791.4|7802.6|7792.6|7800.5|7790.5|9
1607668030000|2020-12-11 06:27:10|7802.4|7792.4|7802.9|7792.9|7802.9|7792.9|7802.4|7792.4|3
1607668040000|2020-12-11 06:27:20|7802.1|7792.1|7802.1|7792.1|7802.1|7792.1|7801.9|7791.9|5
1607668050000|2020-12-11 06:27:30|7802.4|7792.4|7802.9|7792.9|7802.9|7792.9|7802.4|7792.4|2
1607668060000|2020-12-11 06:27:40|7803.1|7793.1|7804.9|7794.9|7804.9|7794.9|7803.1|7793.1|7
1607668070000|2020-12-11 06:27:50|7804.4|7794.4|7803.9|7793.9|7804.4|7794.4|7803.9|7793.9|4
1607668080000|2020-12-11 06:28:00|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7803.1|7793.1|3
1607668090000|2020-12-11 06:28:10|7802.9|7792.9|7803.1|7793.1|7803.1|7793.1|7802.9|7792.9|2
1607668100000|2020-12-11 06:28:20|7802.9|7792.9|7802.9|7792.9|7803.1|7793.1|7802.9|7792.9|3
1607668110000|2020-12-11 06:28:30|7803.1|7793.1|7803.6|7793.6|7804.1|7794.1|7802.6|7792.6|6
1607668120000|2020-12-11 06:28:40|7804.1|7794.1|7803.6|7793.6|7804.1|7794.1|7803.6|7793.6|2
1607668130000|2020-12-11 06:28:50|7804.4|7794.4|7804.6|7794.6|7804.6|7794.6|7804.4|7794.4|4
1607668140000|2020-12-11 06:29:00|7804.9|7794.9|7805.9|7795.9|7807.4|7797.4|7804.9|7794.9|7
1607668150000|2020-12-11 06:29:10|7805.4|7795.4|7806.1|7796.1|7806.1|7796.1|7805.4|7795.4|4
1607668160000|2020-12-11 06:29:20|7806.4|7796.4|7806.6|7796.6|7806.6|7796.6|7806.4|7796.4|2
1607668170000|2020-12-11 06:29:30|7806.9|7796.9|7807.4|7797.4|7807.9|7797.9|7806.9|7796.9|6
1607668180000|2020-12-11 06:29:40|7808.1|7798.1|7806.9|7796.9|7808.1|7798.1|7806.9|7796.9|4
1607668190000|2020-12-11 06:29:50|7806.6|7796.6|7805.6|7795.6|7806.6|7796.6|7805.6|7795.6|5
1607668200000|2020-12-11 06:30:00|7805.9|7795.9|7808.1|7798.1|7808.4|7798.4|7805.9|7795.9|10
1607668210000|2020-12-11 06:30:10|7807.9|7797.9|7808.1|7798.1|7808.1|7798.1|7807.9|7797.9|2
1607668220000|2020-12-11 06:30:20|7808.4|7798.4|7809.9|7799.9|7810.5|7800.5|7808.4|7798.4|10
1607668230000|2020-12-11 06:30:30|7809.4|7799.4|7809.9|7799.9|7809.9|7799.9|7809.1|7799.1|4
1607668240000|2020-12-11 06:30:40|7810.1|7800.1|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|2
1607668250000|2020-12-11 06:30:50|7810.6|7800.6|7813.6|7803.6|7813.9|7803.9|7810.6|7800.6|15
1607668260000|2020-12-11 06:31:00|7813.9|7803.9|7813.1|7803.1|7813.9|7803.9|7813.1|7803.1|5
1607668270000|2020-12-11 06:31:10|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.1|7802.1|7
1607668280000|2020-12-11 06:31:20|7813.1|7803.1|7813.1|7803.1|7813.6|7803.6|7812.6|7802.6|15
1607668290000|2020-12-11 06:31:30|7812.9|7802.9|7810.1|7800.1|7812.9|7802.9|7809.9|7799.9|16
1607668300000|2020-12-11 06:31:40|7809.9|7799.9|7810.6|7800.6|7810.6|7800.6|7809.6|7799.6|8
1607668310000|2020-12-11 06:31:50|7810.4|7800.4|7809.9|7799.9|7810.4|7800.4|7808.9|7798.9|11
1607668320000|2020-12-11 06:32:00|7810.1|7800.1|7812.1|7802.1|7813.1|7803.1|7810.1|7800.1|14
1607668330000|2020-12-11 06:32:10|7811.9|7801.9|7812.6|7802.6|7812.6|7802.6|7811.9|7801.9|5
1607668340000|2020-12-11 06:32:20|7812.4|7802.4|7812.9|7802.9|7813.1|7803.1|7812.1|7802.1|10
1607668350000|2020-12-11 06:32:30|7813.1|7803.1|7811.4|7801.4|7813.1|7803.1|7811.4|7801.4|8
1607668360000|2020-12-11 06:32:40|7811.1|7801.1|7811.4|7801.4|7811.6|7801.6|7810.9|7800.9|5
1607668370000|2020-12-11 06:32:50|7811.6|7801.6|7811.1|7801.1|7811.6|7801.6|7811.1|7801.1|3
1607668380000|2020-12-11 06:33:00|7811.4|7801.4|7812.6|7802.6|7812.6|7802.6|7811.4|7801.4|11
1607668390000|2020-12-11 06:33:10|7812.4|7802.4|7812.6|7802.6|7812.6|7802.6|7812.1|7802.1|4
1607668400000|2020-12-11 06:33:20|7812.4|7802.4|7810.4|7800.4|7812.4|7802.4|7810.4|7800.4|8
1607668410000|2020-12-11 06:33:30|7810.1|7800.1|7809.9|7799.9|7810.1|7800.1|7809.9|7799.9|2
1607668420000|2020-12-11 06:33:40|7810.1|7800.1|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|2
1607668430000|2020-12-11 06:33:50|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1607668440000|2020-12-11 06:34:00|7810.4|7800.4|7809.9|7799.9|7810.4|7800.4|7809.9|7799.9|5
1607668450000|2020-12-11 06:34:10|7809.6|7799.6|7808.6|7798.6|7809.6|7799.6|7808.6|7798.6|6
1607668460000|2020-12-11 06:34:20|7808.9|7798.9|7809.9|7799.9|7809.9|7799.9|7807.9|7797.9|9
1607668470000|2020-12-11 06:34:30|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1607668480000|2020-12-11 06:34:40|7810.4|7800.4|7811.6|7801.6|7812.4|7802.4|7810.4|7800.4|6
1607668500000|2020-12-11 06:35:00|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7811|7801|3
1607668510000|2020-12-11 06:35:10|7811.1|7801.1|7809.6|7799.6|7811.4|7801.4|7809.6|7799.6|8
1607668520000|2020-12-11 06:35:20|7809.9|7799.9|7810.4|7800.4|7810.4|7800.4|7809.9|7799.9|2
1607668530000|2020-12-11 06:35:30|7810.1|7800.1|7810.6|7800.6|7810.6|7800.6|7809.9|7799.9|5
1607668540000|2020-12-11 06:35:40|7810.9|7800.9|7811.6|7801.6|7811.6|7801.6|7810.9|7800.9|5
1607668550000|2020-12-11 06:35:50|7811.9|7801.9|7812.1|7802.1|7812.1|7802.1|7811.9|7801.9|4
1607668560000|2020-12-11 06:36:00|7812.9|7802.9|7811.1|7801.1|7813.4|7803.4|7811.1|7801.1|7
1607668570000|2020-12-11 06:36:10|7811.4|7801.4|7812.1|7802.1|7812.1|7802.1|7811.4|7801.4|3
1607668580000|2020-12-11 06:36:20|7812.3|7802.3|7813.4|7803.4|7813.4|7803.4|7812.3|7802.3|3
1607668590000|2020-12-11 06:36:30|7813.5|7803.5|7814.1|7804.1|7815.4|7805.4|7813.5|7803.5|10
1607668600000|2020-12-11 06:36:40|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|6
1607668610000|2020-12-11 06:36:50|7814.4|7804.4|7815.6|7805.6|7816.1|7806.1|7814.4|7804.4|12
1607668620000|2020-12-11 06:37:00|7815.4|7805.4|7816.6|7806.6|7817.1|7807.1|7815.1|7805.1|16
1607668630000|2020-12-11 06:37:10|7816.4|7806.4|7815.9|7805.9|7816.6|7806.6|7815.6|7805.6|11
1607668640000|2020-12-11 06:37:20|7816.6|7806.6|7815.4|7805.4|7816.6|7806.6|7815.4|7805.4|4
1607668650000|2020-12-11 06:37:30|7815.1|7805.1|7816.4|7806.4|7817|7807|7815.1|7805.1|10
1607668660000|2020-12-11 06:37:40|7815.9|7805.9|7815.4|7805.4|7815.9|7805.9|7815.4|7805.4|4
1607668670000|2020-12-11 06:37:50|7815.1|7805.1|7815.9|7805.9|7815.9|7805.9|7814.1|7804.1|8
1607668680000|2020-12-11 06:38:00|7815.6|7805.6|7814.1|7804.1|7815.6|7805.6|7814.1|7804.1|4
1607668690000|2020-12-11 06:38:10|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|2
1607668700000|2020-12-11 06:38:20|7813.9|7803.9|7814.4|7804.4|7814.4|7804.4|7813.1|7803.1|8
1607668710000|2020-12-11 06:38:30|7814.1|7804.1|7813.1|7803.1|7814.1|7804.1|7813.1|7803.1|5
1607668730000|2020-12-11 06:38:50|7813.5|7803.5|7814.6|7804.6|7814.6|7804.6|7813.5|7803.5|4
1607668740000|2020-12-11 06:39:00|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1607668750000|2020-12-11 06:39:10|7814.9|7804.9|7813.9|7803.9|7815.1|7805.1|7813.9|7803.9|6
1607668760000|2020-12-11 06:39:20|7813.4|7803.4|7813.6|7803.6|7814.4|7804.4|7813.4|7803.4|6
1607668770000|2020-12-11 06:39:30|7814.4|7804.4|7813.6|7803.6|7814.4|7804.4|7813.6|7803.6|2
1607668780000|2020-12-11 06:39:40|7813.4|7803.4|7813.6|7803.6|7813.6|7803.6|7812.6|7802.6|5
1607668790000|2020-12-11 06:39:50|7813.9|7803.9|7814.5|7804.5|7814.5|7804.5|7813.9|7803.9|2
1607668800000|2020-12-11 06:40:00|7814.6|7804.6|7815.9|7805.9|7816.4|7806.4|7814.6|7804.6|5
1607668810000|2020-12-11 06:40:10|7815.6|7805.6|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|2
1607668830000|2020-12-11 06:40:30|7815.6|7805.6|7814.4|7804.4|7815.6|7805.6|7814.4|7804.4|3
1607668840000|2020-12-11 06:40:40|7814.6|7804.6|7814.9|7804.9|7815.6|7805.6|7814.6|7804.6|6
1607668850000|2020-12-11 06:40:50|7814.4|7804.4|7815.4|7805.4|7815.4|7805.4|7814.1|7804.1|7
1607668860000|2020-12-11 06:41:00|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607668870000|2020-12-11 06:41:10|7815.4|7805.4|7814.4|7804.4|7815.4|7805.4|7814.1|7804.1|6
1607668880000|2020-12-11 06:41:20|7814.6|7804.6|7814.4|7804.4|7814.9|7804.9|7814.4|7804.4|6
1607668890000|2020-12-11 06:41:30|7814.1|7804.1|7812.6|7802.6|7814.1|7804.1|7812.6|7802.6|9
1607668900000|2020-12-11 06:41:40|7812.9|7802.9|7813.1|7803.1|7813.6|7803.6|7812.9|7802.9|10
1607668910000|2020-12-11 06:41:50|7813.4|7803.4|7812.4|7802.4|7813.6|7803.6|7812.4|7802.4|6
1607668920000|2020-12-11 06:42:00|7812.1|7802.1|7812.1|7802.1|7812.9|7802.9|7812.1|7802.1|12
1607668930000|2020-12-11 06:42:10|7811.9|7801.9|7811.6|7801.6|7811.9|7801.9|7811.1|7801.1|6
1607668940000|2020-12-11 06:42:20|7811.8|7801.8|7813.1|7803.1|7813.1|7803.1|7811.8|7801.8|5
1607668960000|2020-12-11 06:42:40|7813.6|7803.6|7814.9|7804.9|7814.9|7804.9|7813.6|7803.6|7
1607668970000|2020-12-11 06:42:50|7814.6|7804.6|7816.4|7806.4|7816.4|7806.4|7814.6|7804.6|9
1607668980000|2020-12-11 06:43:00|7816.1|7806.1|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|6
1607668990000|2020-12-11 06:43:10|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607669000000|2020-12-11 06:43:20|7815.8|7805.8|7817.1|7807.1|7817.1|7807.1|7815.8|7805.8|11
1607669010000|2020-12-11 06:43:30|7816.9|7806.9|7815.9|7805.9|7816.9|7806.9|7815.6|7805.6|10
1607669020000|2020-12-11 06:43:40|7815.6|7805.6|7815.4|7805.4|7815.8|7805.8|7815.4|7805.4|4
1607669040000|2020-12-11 06:44:00|7815.8|7805.8|7816.9|7806.9|7817.1|7807.1|7815.8|7805.8|8
1607669050000|2020-12-11 06:44:10|7817.1|7807.1|7818.4|7808.4|7818.4|7808.4|7817.1|7807.1|7
1607669070000|2020-12-11 06:44:30|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7818.6|7808.6|2
1607669080000|2020-12-11 06:44:40|7819.6|7809.6|7818.9|7808.9|7820.4|7810.4|7818.6|7808.6|8
1607669090000|2020-12-11 06:44:50|7819.1|7809.1|7819.4|7809.4|7819.6|7809.6|7818.9|7808.9|11
1607669100000|2020-12-11 06:45:00|7820|7810|7818.6|7808.6|7820.4|7810.4|7818.6|7808.6|11
1607669110000|2020-12-11 06:45:10|7818.9|7808.9|7818.1|7808.1|7819.4|7809.4|7818.1|7808.1|11
1607669120000|2020-12-11 06:45:20|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607669130000|2020-12-11 06:45:30|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607669150000|2020-12-11 06:45:50|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7817.6|7807.6|6
1607669160000|2020-12-11 06:46:00|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.6|7807.6|5
1607669170000|2020-12-11 06:46:10|7817.6|7807.6|7816.6|7806.6|7817.6|7807.6|7816.6|7806.6|4
1607669180000|2020-12-11 06:46:20|7817|7807|7816.9|7806.9|7817|7807|7816.8|7806.8|3
1607669190000|2020-12-11 06:46:30|7817.1|7807.1|7818.6|7808.6|7818.6|7808.6|7817.1|7807.1|7
1607669200000|2020-12-11 06:46:40|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.4|7808.4|7
1607669210000|2020-12-11 06:46:50|7818.6|7808.6|7819.4|7809.4|7819.4|7809.4|7818.4|7808.4|8
1607669220000|2020-12-11 06:47:00|7819.1|7809.1|7818.9|7808.9|7819.9|7809.9|7818.4|7808.4|7
1607669230000|2020-12-11 06:47:10|7818.6|7808.6|7819.6|7809.6|7819.9|7809.9|7818.6|7808.6|5
1607669240000|2020-12-11 06:47:20|7820.1|7810.1|7821.6|7811.6|7821.6|7811.6|7820.1|7810.1|6
1607669250000|2020-12-11 06:47:30|7821.3|7811.3|7822|7812|7822|7812|7821.1|7811.1|7
1607669260000|2020-12-11 06:47:40|7821.9|7811.9|7821.6|7811.6|7821.9|7811.9|7820.4|7810.4|9
1607669270000|2020-12-11 06:47:50|7821.8|7811.8|7822.5|7812.5|7822.6|7812.6|7821.3|7811.3|11
1607669280000|2020-12-11 06:48:00|7822.4|7812.4|7823|7813|7823.6|7813.6|7822.1|7812.1|12
1607669290000|2020-12-11 06:48:10|7822.8|7812.8|7821.3|7811.3|7822.8|7812.8|7821.1|7811.1|14
1607669300000|2020-12-11 06:48:20|7821.6|7811.6|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|5
1607669310000|2020-12-11 06:48:30|7821.4|7811.4|7822.1|7812.1|7822.1|7812.1|7821.4|7811.4|7
1607669320000|2020-12-11 06:48:40|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.1|7812.1|6
1607669330000|2020-12-11 06:48:50|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|2
1607669340000|2020-12-11 06:49:00|7822.4|7812.4|7824.1|7814.1|7824.1|7814.1|7822.1|7812.1|5
1607669350000|2020-12-11 06:49:10|7823.9|7813.9|7825.4|7815.4|7826|7816|7823.9|7813.9|11
1607669360000|2020-12-11 06:49:20|7825.3|7815.3|7824.1|7814.1|7825.4|7815.4|7824.1|7814.1|5
1607669370000|2020-12-11 06:49:30|7824.4|7814.4|7825.6|7815.6|7825.6|7815.6|7824.4|7814.4|11
1607669380000|2020-12-11 06:49:40|7825.3|7815.3|7828.4|7818.4|7828.4|7818.4|7825.1|7815.1|10
1607669390000|2020-12-11 06:49:50|7828.6|7818.6|7828.6|7818.6|7828.9|7818.9|7828|7818|13
1607669400000|2020-12-11 06:50:00|7828.9|7818.9|7830.4|7820.4|7831.5|7821.5|7828.9|7818.9|10
1607669410000|2020-12-11 06:50:10|7830.6|7820.6|7830.6|7820.6|7831.8|7821.8|7830.1|7820.1|17
1607669420000|2020-12-11 06:50:20|7830.9|7820.9|7831.6|7821.6|7831.9|7821.9|7830.9|7820.9|6
1607669430000|2020-12-11 06:50:30|7832.1|7822.1|7832.6|7822.6|7832.6|7822.6|7832.1|7822.1|4
1607669440000|2020-12-11 06:50:40|7832.1|7822.1|7830.9|7820.9|7832.1|7822.1|7830.9|7820.9|13
1607669450000|2020-12-11 06:50:50|7831.1|7821.1|7831.4|7821.4|7831.6|7821.6|7831.1|7821.1|7
1607669460000|2020-12-11 06:51:00|7831.1|7821.1|7829.6|7819.6|7831.9|7821.9|7829.6|7819.6|9
1607669470000|2020-12-11 06:51:10|7829.4|7819.4|7828.4|7818.4|7829.4|7819.4|7827.6|7817.6|6
1607669480000|2020-12-11 06:51:20|7829.4|7819.4|7829.1|7819.1|7829.6|7819.6|7828.6|7818.6|9
1607669490000|2020-12-11 06:51:30|7829.4|7819.4|7829.9|7819.9|7829.9|7819.9|7829.4|7819.4|3
1607669500000|2020-12-11 06:51:40|7830.1|7820.1|7830.9|7820.9|7831.6|7821.6|7830.1|7820.1|10
1607669510000|2020-12-11 06:51:50|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1607669520000|2020-12-11 06:52:00|7829.9|7819.9|7830.1|7820.1|7830.6|7820.6|7829.9|7819.9|5
1607669530000|2020-12-11 06:52:10|7830.6|7820.6|7829.6|7819.6|7830.6|7820.6|7829.6|7819.6|5
1607669540000|2020-12-11 06:52:20|7830.1|7820.1|7829.4|7819.4|7830.1|7820.1|7828.9|7818.9|7
1607669550000|2020-12-11 06:52:30|7829.5|7819.5|7827.4|7817.4|7829.5|7819.5|7827.4|7817.4|6
1607669560000|2020-12-11 06:52:40|7827.6|7817.6|7828.6|7818.6|7828.6|7818.6|7827.4|7817.4|6
1607669570000|2020-12-11 06:52:50|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7826.6|7816.6|9
1607669580000|2020-12-11 06:53:00|7827.9|7817.9|7827.6|7817.6|7827.9|7817.9|7827.1|7817.1|5
1607669590000|2020-12-11 06:53:10|7828.4|7818.4|7827.9|7817.9|7828.4|7818.4|7827.4|7817.4|8
1607669620000|2020-12-11 06:53:40|7828.1|7818.1|7829.6|7819.6|7829.6|7819.6|7828.1|7818.1|5
1607669630000|2020-12-11 06:53:50|7829.4|7819.4|7827.9|7817.9|7829.4|7819.4|7827.9|7817.9|7
1607669640000|2020-12-11 06:54:00|7827.6|7817.6|7828.9|7818.9|7829.1|7819.1|7827.6|7817.6|9
1607669650000|2020-12-11 06:54:10|7829.1|7819.1|7832.4|7822.4|7832.4|7822.4|7828.9|7818.9|12
1607669660000|2020-12-11 06:54:20|7832.6|7822.6|7831.9|7821.9|7833.4|7823.4|7829.1|7819.1|14
1607669670000|2020-12-11 06:54:30|7831.6|7821.6|7832.9|7822.9|7833.4|7823.4|7830.4|7820.4|13
1607669680000|2020-12-11 06:54:40|7833.1|7823.1|7834.1|7824.1|7836.1|7826.1|7833.1|7823.1|15
1607669690000|2020-12-11 06:54:50|7834.8|7824.8|7834.5|7824.5|7835.1|7825.1|7834.1|7824.1|13
1607669700000|2020-12-11 06:55:00|7834.6|7824.6|7834.4|7824.4|7835|7825|7834.4|7824.4|5
1607669710000|2020-12-11 06:55:10|7834.1|7824.1|7832.1|7822.1|7834.1|7824.1|7831.4|7821.4|6
1607669720000|2020-12-11 06:55:20|7831.6|7821.6|7828.6|7818.6|7831.6|7821.6|7828.6|7818.6|7
1607669730000|2020-12-11 06:55:30|7828.9|7818.9|7827.4|7817.4|7830.6|7820.6|7827.4|7817.4|14
1607669740000|2020-12-11 06:55:40|7827.6|7817.6|7826.9|7816.9|7828.4|7818.4|7825.9|7815.9|11
1607669750000|2020-12-11 06:55:50|7826.6|7816.6|7824.1|7814.1|7826.9|7816.9|7824.1|7814.1|9
1607669760000|2020-12-11 06:56:00|7824.4|7814.4|7826.4|7816.4|7826.4|7816.4|7824.4|7814.4|9
1607669770000|2020-12-11 06:56:10|7826.5|7816.5|7828.9|7818.9|7829.9|7819.9|7826.5|7816.5|10
1607669780000|2020-12-11 06:56:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1607669790000|2020-12-11 06:56:30|7829.4|7819.4|7830.4|7820.4|7830.6|7820.6|7829.4|7819.4|9
1607669800000|2020-12-11 06:56:40|7830.1|7820.1|7827.6|7817.6|7830.1|7820.1|7827.6|7817.6|6
1607669810000|2020-12-11 06:56:50|7827.9|7817.9|7827.1|7817.1|7827.9|7817.9|7827.1|7817.1|3
1607669820000|2020-12-11 06:57:00|7827|7817|7827|7817|7827|7817|7827|7817|1
1607669830000|2020-12-11 06:57:10|7827.1|7817.1|7826.5|7816.5|7827.1|7817.1|7826.1|7816.1|3
1607669840000|2020-12-11 06:57:20|7826.4|7816.4|7827.4|7817.4|7827.6|7817.6|7825.6|7815.6|12
1607669850000|2020-12-11 06:57:30|7827.1|7817.1|7827.9|7817.9|7828.4|7818.4|7827.1|7817.1|6
1607669860000|2020-12-11 06:57:40|7828.4|7818.4|7826.4|7816.4|7828.9|7818.9|7826.4|7816.4|8
1607669870000|2020-12-11 06:57:50|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7825.1|7815.1|5
1607669880000|2020-12-11 06:58:00|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7824.6|7814.6|8
1607669890000|2020-12-11 06:58:10|7825.4|7815.4|7824.9|7814.9|7825.4|7815.4|7824.9|7814.9|6
1607669900000|2020-12-11 06:58:20|7824.6|7814.6|7823.4|7813.4|7824.9|7814.9|7823.4|7813.4|7
1607669910000|2020-12-11 06:58:30|7823.6|7813.6|7824.4|7814.4|7824.4|7814.4|7823.6|7813.6|2
1607669920000|2020-12-11 06:58:40|7823.9|7813.9|7823.1|7813.1|7824.1|7814.1|7823.1|7813.1|4
1607669930000|2020-12-11 06:58:50|7823.4|7813.4|7823.1|7813.1|7823.4|7813.4|7823.1|7813.1|2
1607669950000|2020-12-11 06:59:10|7822.9|7812.9|7821.4|7811.4|7822.9|7812.9|7821.4|7811.4|4
1607669960000|2020-12-11 06:59:20|7821.6|7811.6|7822.6|7812.6|7822.6|7812.6|7821.6|7811.6|8
1607669970000|2020-12-11 06:59:30|7822.4|7812.4|7821.6|7811.6|7822.6|7812.6|7821.6|7811.6|8
1607669980000|2020-12-11 06:59:40|7822|7812|7822.6|7812.6|7822.9|7812.9|7822|7812|6
1607669990000|2020-12-11 06:59:50|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.1|7812.1|8
1607670000000|2020-12-11 07:00:00|7823.1|7813.1|7823.4|7813.4|7823.9|7813.9|7822.9|7812.9|13
1607670010000|2020-12-11 07:00:10|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|3
1607670020000|2020-12-11 07:00:20|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.6|7812.6|4
1607670030000|2020-12-11 07:00:30|7823.8|7813.8|7823.6|7813.6|7824|7814|7823.6|7813.6|4
1607670040000|2020-12-11 07:00:40|7823.9|7813.9|7824|7814|7824|7814|7823.9|7813.9|2
1607670050000|2020-12-11 07:00:50|7823.9|7813.9|7823.4|7813.4|7823.9|7813.9|7823.1|7813.1|5
1607670060000|2020-12-11 07:01:00|7823.9|7813.9|7824.9|7814.9|7824.9|7814.9|7823.9|7813.9|3
1607670070000|2020-12-11 07:01:10|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|1
1607670080000|2020-12-11 07:01:20|7824.1|7814.1|7822.6|7812.6|7824.1|7814.1|7822.6|7812.6|2
1607670090000|2020-12-11 07:01:30|7822.4|7812.4|7821.6|7811.6|7822.4|7812.4|7821.6|7811.6|5
1607670110000|2020-12-11 07:01:50|7821.8|7811.8|7823.6|7813.6|7823.6|7813.6|7821.8|7811.8|4
1607670120000|2020-12-11 07:02:00|7823.9|7813.9|7824.9|7814.9|7824.9|7814.9|7823.9|7813.9|8
1607670130000|2020-12-11 07:02:10|7825.1|7815.1|7827|7817|7827.4|7817.4|7825.1|7815.1|3
1607670140000|2020-12-11 07:02:20|7826.6|7816.6|7827.4|7817.4|7827.4|7817.4|7826.6|7816.6|3
1607670150000|2020-12-11 07:02:30|7827.5|7817.5|7827.9|7817.9|7827.9|7817.9|7827.5|7817.5|3
1607670160000|2020-12-11 07:02:40|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1607670170000|2020-12-11 07:02:50|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|2
1607670180000|2020-12-11 07:03:00|7827.9|7817.9|7826.4|7816.4|7827.9|7817.9|7826.4|7816.4|3
1607670190000|2020-12-11 07:03:10|7826.3|7816.3|7824.9|7814.9|7826.3|7816.3|7824.6|7814.6|3
1607670200000|2020-12-11 07:03:20|7824.6|7814.6|7824.1|7814.1|7824.6|7814.6|7824.1|7814.1|3
1607670210000|2020-12-11 07:03:30|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1607670220000|2020-12-11 07:03:40|7825.4|7815.4|7822.6|7812.6|7825.4|7815.4|7822.6|7812.6|5
1607670230000|2020-12-11 07:03:50|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|4
1607670240000|2020-12-11 07:04:00|7823.1|7813.1|7823.1|7813.1|7823.4|7813.4|7823.1|7813.1|3
1607670250000|2020-12-11 07:04:10|7823.4|7813.4|7824.1|7814.1|7824.1|7814.1|7823.4|7813.4|2
1607670260000|2020-12-11 07:04:20|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7822.9|7812.9|4
1607670270000|2020-12-11 07:04:30|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|3
1607670290000|2020-12-11 07:04:50|7823.6|7813.6|7825.1|7815.1|7825.1|7815.1|7823.1|7813.1|4
1607670300000|2020-12-11 07:05:00|7824.9|7814.9|7820.6|7810.6|7824.9|7814.9|7820.6|7810.6|8
1607670310000|2020-12-11 07:05:10|7820.9|7810.9|7821.6|7811.6|7821.6|7811.6|7820.9|7810.9|3
1607670320000|2020-12-11 07:05:20|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607670330000|2020-12-11 07:05:30|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7820.6|7810.6|3
1607670340000|2020-12-11 07:05:40|7821.3|7811.3|7822.4|7812.4|7822.4|7812.4|7821.3|7811.3|4
1607670350000|2020-12-11 07:05:50|7822.5|7812.5|7823.4|7813.4|7823.4|7813.4|7822.5|7812.5|3
1607670360000|2020-12-11 07:06:00|7822.4|7812.4|7823.4|7813.4|7823.4|7813.4|7822.4|7812.4|2
1607670370000|2020-12-11 07:06:10|7822.8|7812.8|7821.9|7811.9|7822.8|7812.8|7821.9|7811.9|3
1607670380000|2020-12-11 07:06:20|7822.4|7812.4|7823.9|7813.9|7823.9|7813.9|7822.4|7812.4|4
1607670400000|2020-12-11 07:06:40|7823.1|7813.1|7822.6|7812.6|7823.4|7813.4|7822.6|7812.6|4
1607670410000|2020-12-11 07:06:50|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607670420000|2020-12-11 07:07:00|7822.1|7812.1|7821.9|7811.9|7822.1|7812.1|7821.6|7811.6|4
1607670450000|2020-12-11 07:07:30|7821.1|7811.1|7822.9|7812.9|7822.9|7812.9|7821.1|7811.1|5
1607670460000|2020-12-11 07:07:40|7823|7813|7822.9|7812.9|7823|7813|7822.9|7812.9|2
1607670470000|2020-12-11 07:07:50|7823|7813|7824.1|7814.1|7824.1|7814.1|7823|7813|4
1607670480000|2020-12-11 07:08:00|7823.9|7813.9|7822.9|7812.9|7823.9|7813.9|7822.9|7812.9|3
1607670490000|2020-12-11 07:08:10|7821.4|7811.4|7822.1|7812.1|7822.1|7812.1|7821.4|7811.4|2
1607670500000|2020-12-11 07:08:20|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7821.6|7811.6|3
1607670510000|2020-12-11 07:08:30|7822.5|7812.5|7822.9|7812.9|7822.9|7812.9|7822.5|7812.5|2
1607670530000|2020-12-11 07:08:50|7823.1|7813.1|7823.6|7813.6|7823.6|7813.6|7823.1|7813.1|3
1607670540000|2020-12-11 07:09:00|7823.5|7813.5|7823.9|7813.9|7823.9|7813.9|7823.5|7813.5|2
1607670550000|2020-12-11 07:09:10|7823.5|7813.5|7823.4|7813.4|7823.6|7813.6|7823.4|7813.4|4
1607670570000|2020-12-11 07:09:30|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|2
1607670580000|2020-12-11 07:09:40|7822.5|7812.5|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|5
1607670590000|2020-12-11 07:09:50|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1607670620000|2020-12-11 07:10:20|7822.9|7812.9|7824.1|7814.1|7824.4|7814.4|7822.9|7812.9|6
1607670630000|2020-12-11 07:10:30|7824.4|7814.4|7825.9|7815.9|7825.9|7815.9|7824.4|7814.4|3
1607670640000|2020-12-11 07:10:40|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1607670650000|2020-12-11 07:10:50|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7827.1|7817.1|2
1607670660000|2020-12-11 07:11:00|7827.5|7817.5|7828.4|7818.4|7828.4|7818.4|7827.5|7817.5|3
1607670670000|2020-12-11 07:11:10|7828.1|7818.1|7827.6|7817.6|7828.1|7818.1|7827.6|7817.6|2
1607670680000|2020-12-11 07:11:20|7827.4|7817.4|7828.1|7818.1|7828.1|7818.1|7827.4|7817.4|4
1607670690000|2020-12-11 07:11:30|7828.3|7818.3|7828.6|7818.6|7828.6|7818.6|7828.3|7818.3|3
1607670700000|2020-12-11 07:11:40|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7827.9|7817.9|5
1607670710000|2020-12-11 07:11:50|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1607670720000|2020-12-11 07:12:00|7829.4|7819.4|7828.4|7818.4|7829.4|7819.4|7828.4|7818.4|4
1607670730000|2020-12-11 07:12:10|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1607670740000|2020-12-11 07:12:20|7828.9|7818.9|7830.1|7820.1|7830.1|7820.1|7828.9|7818.9|7
1607670750000|2020-12-11 07:12:30|7831|7821|7831|7821|7831|7821|7831|7821|1
1607670760000|2020-12-11 07:12:40|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|3
1607670780000|2020-12-11 07:13:00|7830.4|7820.4|7828.6|7818.6|7830.4|7820.4|7828.4|7818.4|5
1607670790000|2020-12-11 07:13:10|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1607670800000|2020-12-11 07:13:20|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1607670810000|2020-12-11 07:13:30|7828.9|7818.9|7829.1|7819.1|7829.1|7819.1|7828.9|7818.9|2
1607670820000|2020-12-11 07:13:40|7829.4|7819.4|7830.1|7820.1|7830.1|7820.1|7829.4|7819.4|3
1607670830000|2020-12-11 07:13:50|7829.6|7819.6|7828.8|7818.8|7829.6|7819.6|7828.8|7818.8|4
1607670840000|2020-12-11 07:14:00|7828.9|7818.9|7828.9|7818.9|7829.1|7819.1|7828.9|7818.9|3
1607670850000|2020-12-11 07:14:10|7828.6|7818.6|7828.6|7818.6|7828.9|7818.9|7828.6|7818.6|3
1607670870000|2020-12-11 07:14:30|7828.4|7818.4|7828.1|7818.1|7828.6|7818.6|7827.9|7817.9|5
1607670890000|2020-12-11 07:14:50|7828.4|7818.4|7828.9|7818.9|7828.9|7818.9|7828.4|7818.4|2
1607670900000|2020-12-11 07:15:00|7828.5|7818.5|7826.6|7816.6|7828.5|7818.5|7826.6|7816.6|8
1607670940000|2020-12-11 07:15:40|7826.4|7816.4|7825.4|7815.4|7826.4|7816.4|7825.4|7815.4|4
1607670950000|2020-12-11 07:15:50|7825.1|7815.1|7824.4|7814.4|7825.1|7815.1|7824.1|7814.1|7
1607670960000|2020-12-11 07:16:00|7824.1|7814.1|7821.9|7811.9|7824.1|7814.1|7821.9|7811.9|6
1607670990000|2020-12-11 07:16:30|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7820.6|7810.6|4
1607671000000|2020-12-11 07:16:40|7821.1|7811.1|7821.3|7811.3|7821.3|7811.3|7821.1|7811.1|2
1607671010000|2020-12-11 07:16:50|7821|7811|7820.4|7810.4|7821|7811|7820.4|7810.4|4
1607671020000|2020-12-11 07:17:00|7820|7810|7818.6|7808.6|7820|7810|7818.6|7808.6|6
1607671030000|2020-12-11 07:17:10|7818.3|7808.3|7818.5|7808.5|7818.5|7808.5|7817.6|7807.6|7
1607671040000|2020-12-11 07:17:20|7817.9|7807.9|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|2
1607671050000|2020-12-11 07:17:30|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1607671070000|2020-12-11 07:17:50|7818.4|7808.4|7816.9|7806.9|7818.4|7808.4|7816.9|7806.9|7
1607671080000|2020-12-11 07:18:00|7816.6|7806.6|7816.6|7806.6|7817|7807|7816.6|7806.6|4
1607671090000|2020-12-11 07:18:10|7816.9|7806.9|7818.1|7808.1|7818.1|7808.1|7816.9|7806.9|7
1607671100000|2020-12-11 07:18:20|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607671110000|2020-12-11 07:18:30|7818.1|7808.1|7820.4|7810.4|7820.4|7810.4|7818.1|7808.1|2
1607671120000|2020-12-11 07:18:40|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1607671130000|2020-12-11 07:18:50|7821.1|7811.1|7821.5|7811.5|7821.5|7811.5|7821.1|7811.1|2
1607671140000|2020-12-11 07:19:00|7821.9|7811.9|7821.6|7811.6|7821.9|7811.9|7821.6|7811.6|2
1607671150000|2020-12-11 07:19:10|7821.4|7811.4|7820.4|7810.4|7821.4|7811.4|7820.4|7810.4|3
1607671190000|2020-12-11 07:19:50|7820.5|7810.5|7821.6|7811.6|7821.6|7811.6|7820.5|7810.5|2
1607671200000|2020-12-11 07:20:00|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1607671210000|2020-12-11 07:20:10|7821.4|7811.4|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|4
1607671220000|2020-12-11 07:20:20|7820.9|7810.9|7820.4|7810.4|7820.9|7810.9|7820.4|7810.4|2
1607671260000|2020-12-11 07:21:00|7820.6|7810.6|7822.6|7812.6|7822.6|7812.6|7820.6|7810.6|5
1607671270000|2020-12-11 07:21:10|7822.9|7812.9|7822.9|7812.9|7823.1|7813.1|7822.9|7812.9|3
1607671320000|2020-12-11 07:22:00|7823.1|7813.1|7823.6|7813.6|7823.6|7813.6|7823.1|7813.1|3
1607671330000|2020-12-11 07:22:10|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1607671340000|2020-12-11 07:22:20|7822.6|7812.6|7820.1|7810.1|7822.6|7812.6|7820.1|7810.1|2
1607671360000|2020-12-11 07:22:40|7820.6|7810.6|7820.5|7810.5|7820.6|7810.6|7820.3|7810.3|3
1607671370000|2020-12-11 07:22:50|7821|7811|7821|7811|7821|7811|7821|7811|1
1607671380000|2020-12-11 07:23:00|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1607671400000|2020-12-11 07:23:20|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1607671420000|2020-12-11 07:23:40|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1607671450000|2020-12-11 07:24:10|7822.4|7812.4|7822.5|7812.5|7822.5|7812.5|7822.4|7812.4|2
1607671460000|2020-12-11 07:24:20|7822.4|7812.4|7822.1|7812.1|7822.4|7812.4|7822.1|7812.1|2
1607671470000|2020-12-11 07:24:30|7821.9|7811.9|7822.3|7812.3|7822.3|7812.3|7821.9|7811.9|3
1607671480000|2020-12-11 07:24:40|7822.6|7812.6|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|2
1607671490000|2020-12-11 07:24:50|7823.1|7813.1|7823.4|7813.4|7823.6|7813.6|7822.9|7812.9|4
1607671500000|2020-12-11 07:25:00|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607671520000|2020-12-11 07:25:20|7823.4|7813.4|7823.1|7813.1|7823.4|7813.4|7823.1|7813.1|2
1607671540000|2020-12-11 07:25:40|7823.4|7813.4|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|5
1607671550000|2020-12-11 07:25:50|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7823.1|7813.1|2
1607671570000|2020-12-11 07:26:10|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1607671580000|2020-12-11 07:26:20|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1607671590000|2020-12-11 07:26:30|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7823.1|7813.1|2
1607671620000|2020-12-11 07:27:00|7823.1|7813.1|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|4
1607671630000|2020-12-11 07:27:10|7824|7814|7826.4|7816.4|7826.4|7816.4|7824|7814|5
1607671640000|2020-12-11 07:27:20|7826.6|7816.6|7827.9|7817.9|7827.9|7817.9|7826.6|7816.6|4
1607671660000|2020-12-11 07:27:40|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1607671680000|2020-12-11 07:28:00|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|2
1607671710000|2020-12-11 07:28:30|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1607671720000|2020-12-11 07:28:40|7827.4|7817.4|7827.1|7817.1|7827.5|7817.5|7826.5|7816.5|8
1607671730000|2020-12-11 07:28:50|7827.5|7817.5|7827.9|7817.9|7828.1|7818.1|7827.5|7817.5|5
1607671740000|2020-12-11 07:29:00|7828.1|7818.1|7828.1|7818.1|7828.9|7818.9|7828.1|7818.1|6
1607671750000|2020-12-11 07:29:10|7828.4|7818.4|7829|7819|7829|7819|7828.4|7818.4|3
1607671760000|2020-12-11 07:29:20|7829.1|7819.1|7830.4|7820.4|7830.4|7820.4|7829.1|7819.1|3
1607671770000|2020-12-11 07:29:30|7830.6|7820.6|7828.9|7818.9|7830.6|7820.6|7828.9|7818.9|4
1607671780000|2020-12-11 07:29:40|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1607671790000|2020-12-11 07:29:50|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1607671800000|2020-12-11 07:30:00|7830.4|7820.4|7830.4|7820.4|7831.8|7821.8|7830.4|7820.4|8
1607671810000|2020-12-11 07:30:10|7830.1|7820.1|7829.6|7819.6|7830.1|7820.1|7829.6|7819.6|2
1607671820000|2020-12-11 07:30:20|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1607671830000|2020-12-11 07:30:30|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|3
1607671850000|2020-12-11 07:30:50|7828.1|7818.1|7826.4|7816.4|7828.1|7818.1|7826.4|7816.4|3
1607671860000|2020-12-11 07:31:00|7827.1|7817.1|7827.9|7817.9|7827.9|7817.9|7827.1|7817.1|3
1607671880000|2020-12-11 07:31:20|7827.6|7817.6|7825.9|7815.9|7827.9|7817.9|7825.9|7815.9|10
1607671890000|2020-12-11 07:31:30|7825.8|7815.8|7824.6|7814.6|7825.8|7815.8|7824.4|7814.4|4
1607671900000|2020-12-11 07:31:40|7825.1|7815.1|7825.9|7815.9|7826.4|7816.4|7825.1|7815.1|5
1607671910000|2020-12-11 07:31:50|7826.1|7816.1|7826.1|7816.1|7826.4|7816.4|7826.1|7816.1|3
1607671920000|2020-12-11 07:32:00|7825.9|7815.9|7825.1|7815.1|7825.9|7815.9|7825.1|7815.1|5
1607671930000|2020-12-11 07:32:10|7825.3|7815.3|7826.1|7816.1|7826.1|7816.1|7825.3|7815.3|3
1607671940000|2020-12-11 07:32:20|7826.4|7816.4|7825.9|7815.9|7826.4|7816.4|7825.9|7815.9|3
1607671950000|2020-12-11 07:32:30|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1607671960000|2020-12-11 07:32:40|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1607671970000|2020-12-11 07:32:50|7825.4|7815.4|7824.4|7814.4|7825.6|7815.6|7824.4|7814.4|5
1607671980000|2020-12-11 07:33:00|7824.1|7814.1|7822.4|7812.4|7824.1|7814.1|7822.4|7812.4|4
1607671990000|2020-12-11 07:33:10|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607672000000|2020-12-11 07:33:20|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1607672010000|2020-12-11 07:33:30|7822.9|7812.9|7821.6|7811.6|7823.1|7813.1|7821.6|7811.6|8
1607672030000|2020-12-11 07:33:50|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1607672040000|2020-12-11 07:34:00|7821.6|7811.6|7821.9|7811.9|7822.4|7812.4|7821.6|7811.6|5
1607672050000|2020-12-11 07:34:10|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607672060000|2020-12-11 07:34:20|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607672100000|2020-12-11 07:35:00|7823.1|7813.1|7824.4|7814.4|7824.4|7814.4|7823.1|7813.1|4
1607672110000|2020-12-11 07:35:10|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|3
1607672120000|2020-12-11 07:35:20|7823.9|7813.9|7826|7816|7826.3|7816.3|7823.9|7813.9|4
1607672140000|2020-12-11 07:35:40|7825.9|7815.9|7822.4|7812.4|7825.9|7815.9|7822.4|7812.4|4
1607672160000|2020-12-11 07:36:00|7822.9|7812.9|7819.6|7809.6|7822.9|7812.9|7819.6|7809.6|8
1607672170000|2020-12-11 07:36:10|7819.9|7809.9|7820.9|7810.9|7820.9|7810.9|7819.9|7809.9|3
1607672180000|2020-12-11 07:36:20|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|2
1607672190000|2020-12-11 07:36:30|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.6|7810.6|4
1607672200000|2020-12-11 07:36:40|7821.4|7811.4|7822.3|7812.3|7822.5|7812.5|7821.4|7811.4|6
1607672220000|2020-12-11 07:37:00|7822.8|7812.8|7822.4|7812.4|7822.8|7812.8|7822.4|7812.4|3
1607672230000|2020-12-11 07:37:10|7822.6|7812.6|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|3
1607672240000|2020-12-11 07:37:20|7821.6|7811.6|7820.4|7810.4|7822|7812|7820.4|7810.4|9
1607672250000|2020-12-11 07:37:30|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|4
1607672260000|2020-12-11 07:37:40|7819.9|7809.9|7820.4|7810.4|7820.6|7810.6|7819.9|7809.9|4
1607672270000|2020-12-11 07:37:50|7820.6|7810.6|7820.1|7810.1|7820.9|7810.9|7820.1|7810.1|5
1607672280000|2020-12-11 07:38:00|7819.9|7809.9|7818.4|7808.4|7819.9|7809.9|7818.1|7808.1|8
1607672290000|2020-12-11 07:38:10|7818.1|7808.1|7815.9|7805.9|7818.1|7808.1|7815.9|7805.9|7
1607672300000|2020-12-11 07:38:20|7816.4|7806.4|7814.4|7804.4|7816.4|7806.4|7814.4|7804.4|12
1607672310000|2020-12-11 07:38:30|7813.9|7803.9|7813.1|7803.1|7813.9|7803.9|7812.6|7802.6|3
1607672320000|2020-12-11 07:38:40|7812.5|7802.5|7812.6|7802.6|7812.6|7802.6|7812.5|7802.5|2
1607672330000|2020-12-11 07:38:50|7812.4|7802.4|7811.4|7801.4|7812.4|7802.4|7810.9|7800.9|3
1607672340000|2020-12-11 07:39:00|7812.1|7802.1|7813.6|7803.6|7813.9|7803.9|7812.1|7802.1|6
1607672350000|2020-12-11 07:39:10|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|2
1607672360000|2020-12-11 07:39:20|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1607672370000|2020-12-11 07:39:30|7812.6|7802.6|7813.9|7803.9|7813.9|7803.9|7812.6|7802.6|4
1607672390000|2020-12-11 07:39:50|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7812.9|7802.9|4
1607672400000|2020-12-11 07:40:00|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1607672410000|2020-12-11 07:40:10|7813.4|7803.4|7812.6|7802.6|7813.4|7803.4|7812.6|7802.6|2
1607672430000|2020-12-11 07:40:30|7812.4|7802.4|7811.4|7801.4|7812.4|7802.4|7810.9|7800.9|4
1607672440000|2020-12-11 07:40:40|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1607672450000|2020-12-11 07:40:50|7810.4|7800.4|7808.6|7798.6|7810.4|7800.4|7808.6|7798.6|2
1607672460000|2020-12-11 07:41:00|7809.1|7799.1|7810.4|7800.4|7810.4|7800.4|7809.1|7799.1|3
1607672480000|2020-12-11 07:41:20|7810.5|7800.5|7810.4|7800.4|7810.5|7800.5|7810.4|7800.4|2
1607672490000|2020-12-11 07:41:30|7809.9|7799.9|7809.4|7799.4|7809.9|7799.9|7809.4|7799.4|2
1607672520000|2020-12-11 07:42:00|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1607672530000|2020-12-11 07:42:10|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|1
1607672550000|2020-12-11 07:42:30|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1607672560000|2020-12-11 07:42:40|7810.6|7800.6|7810.1|7800.1|7810.9|7800.9|7810.1|7800.1|4
1607672570000|2020-12-11 07:42:50|7809.5|7799.5|7809.4|7799.4|7809.6|7799.6|7808.4|7798.4|5
1607672590000|2020-12-11 07:43:10|7809.9|7799.9|7811.4|7801.4|7811.4|7801.4|7809.9|7799.9|6
1607672600000|2020-12-11 07:43:20|7811.6|7801.6|7811.9|7801.9|7811.9|7801.9|7811.6|7801.6|2
1607672610000|2020-12-11 07:43:30|7811.6|7801.6|7811.4|7801.4|7811.6|7801.6|7811.4|7801.4|2
1607672620000|2020-12-11 07:43:40|7810.6|7800.6|7808.1|7798.1|7810.6|7800.6|7807.9|7797.9|4
1607672630000|2020-12-11 07:43:50|7807.9|7797.9|7806.9|7796.9|7807.9|7797.9|7806.6|7796.6|3
1607672640000|2020-12-11 07:44:00|7807.4|7797.4|7808.1|7798.1|7808.4|7798.4|7807.4|7797.4|5
1607672650000|2020-12-11 07:44:10|7808.4|7798.4|7808.9|7798.9|7808.9|7798.9|7808.4|7798.4|2
1607672660000|2020-12-11 07:44:20|7809.1|7799.1|7809.4|7799.4|7809.4|7799.4|7809.1|7799.1|2
1607672710000|2020-12-11 07:45:10|7809.5|7799.5|7809.1|7799.1|7809.6|7799.6|7809.1|7799.1|4
1607672720000|2020-12-11 07:45:20|7809.4|7799.4|7808.6|7798.6|7809.4|7799.4|7808.6|7798.6|8
1607672740000|2020-12-11 07:45:40|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1607672750000|2020-12-11 07:45:50|7808.1|7798.1|7807.6|7797.6|7808.1|7798.1|7807.4|7797.4|4
1607672760000|2020-12-11 07:46:00|7807.9|7797.9|7807.6|7797.6|7808.1|7798.1|7807.6|7797.6|3
1607672770000|2020-12-11 07:46:10|7807.9|7797.9|7807.9|7797.9|7808.4|7798.4|7807.9|7797.9|6
1607672780000|2020-12-11 07:46:20|7808.1|7798.1|7808.6|7798.6|7808.6|7798.6|7808.1|7798.1|4
1607672790000|2020-12-11 07:46:30|7808.9|7798.9|7809.1|7799.1|7809.1|7799.1|7808.6|7798.6|4
1607672810000|2020-12-11 07:46:50|7808.9|7798.9|7809.1|7799.1|7809.1|7799.1|7808.9|7798.9|2
1607672820000|2020-12-11 07:47:00|7808.9|7798.9|7809.6|7799.6|7809.6|7799.6|7808.9|7798.9|2
1607672830000|2020-12-11 07:47:10|7809.1|7799.1|7807.9|7797.9|7809.1|7799.1|7807.9|7797.9|2
1607672840000|2020-12-11 07:47:20|7807.6|7797.6|7808.1|7798.1|7808.4|7798.4|7807.6|7797.6|5
1607672850000|2020-12-11 07:47:30|7807.9|7797.9|7808.1|7798.1|7808.1|7798.1|7807.9|7797.9|4
1607672870000|2020-12-11 07:47:50|7808.4|7798.4|7809.1|7799.1|7809.1|7799.1|7808.4|7798.4|4
1607672880000|2020-12-11 07:48:00|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|6
1607672890000|2020-12-11 07:48:10|7808.9|7798.9|7809.1|7799.1|7809.6|7799.6|7808.9|7798.9|3
1607672900000|2020-12-11 07:48:20|7808.9|7798.9|7807.6|7797.6|7808.9|7798.9|7807.6|7797.6|5
1607672910000|2020-12-11 07:48:30|7807.4|7797.4|7806.9|7796.9|7807.4|7797.4|7806.6|7796.6|7
1607672920000|2020-12-11 07:48:40|7807.4|7797.4|7806.9|7796.9|7808.5|7798.5|7806.9|7796.9|6
1607672930000|2020-12-11 07:48:50|7807.4|7797.4|7809.1|7799.1|7809.1|7799.1|7807.4|7797.4|2
1607672940000|2020-12-11 07:49:00|7810|7800|7809.6|7799.6|7810|7800|7809.6|7799.6|2
1607672950000|2020-12-11 07:49:10|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|1
1607672960000|2020-12-11 07:49:20|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.4|7798.4|6
1607672980000|2020-12-11 07:49:40|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.6|7798.6|2
1607672990000|2020-12-11 07:49:50|7808.5|7798.5|7808.5|7798.5|7808.5|7798.5|7808.5|7798.5|1
1607673000000|2020-12-11 07:50:00|7808.4|7798.4|7808.1|7798.1|7808.4|7798.4|7807.9|7797.9|5
1607673010000|2020-12-11 07:50:10|7808.4|7798.4|7809.3|7799.3|7809.3|7799.3|7808.4|7798.4|3
1607673020000|2020-12-11 07:50:20|7809.6|7799.6|7809.9|7799.9|7809.9|7799.9|7809.6|7799.6|2
1607673030000|2020-12-11 07:50:30|7809.6|7799.6|7809.4|7799.4|7809.6|7799.6|7809.4|7799.4|2
1607673040000|2020-12-11 07:50:40|7809.6|7799.6|7809.9|7799.9|7809.9|7799.9|7809.6|7799.6|2
1607673060000|2020-12-11 07:51:00|7809.6|7799.6|7809.9|7799.9|7809.9|7799.9|7809.6|7799.6|2
1607673080000|2020-12-11 07:51:20|7810.4|7800.4|7812.4|7802.4|7812.6|7802.6|7810.4|7800.4|8
1607673090000|2020-12-11 07:51:30|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7811.6|7801.6|3
1607673100000|2020-12-11 07:51:40|7811.4|7801.4|7811.6|7801.6|7811.6|7801.6|7811.4|7801.4|2
1607673120000|2020-12-11 07:52:00|7811.1|7801.1|7810.6|7800.6|7811.1|7801.1|7810.6|7800.6|4
1607673130000|2020-12-11 07:52:10|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.6|7800.6|3
1607673140000|2020-12-11 07:52:20|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|1
1607673150000|2020-12-11 07:52:30|7811.3|7801.3|7814.1|7804.1|7814.6|7804.6|7811.3|7801.3|9
1607673180000|2020-12-11 07:53:00|7813.9|7803.9|7812.9|7802.9|7813.9|7803.9|7812.9|7802.9|2
1607673190000|2020-12-11 07:53:10|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1607673200000|2020-12-11 07:53:20|7811.6|7801.6|7810.1|7800.1|7811.9|7801.9|7810.1|7800.1|6
1607673210000|2020-12-11 07:53:30|7809.9|7799.9|7809.4|7799.4|7809.9|7799.9|7809.4|7799.4|2
1607673220000|2020-12-11 07:53:40|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1607673230000|2020-12-11 07:53:50|7809.6|7799.6|7809.1|7799.1|7809.6|7799.6|7809.1|7799.1|3
1607673240000|2020-12-11 07:54:00|7808.6|7798.6|7807.4|7797.4|7808.6|7798.6|7807.4|7797.4|5
1607673250000|2020-12-11 07:54:10|7807.1|7797.1|7805.9|7795.9|7807.1|7797.1|7805.9|7795.9|3
1607673260000|2020-12-11 07:54:20|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1607673270000|2020-12-11 07:54:30|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804|7794|6
1607673280000|2020-12-11 07:54:40|7805.1|7795.1|7806.1|7796.1|7806.1|7796.1|7805.1|7795.1|4
1607673290000|2020-12-11 07:54:50|7805.9|7795.9|7805.9|7795.9|7806.1|7796.1|7805.9|7795.9|3
1607673300000|2020-12-11 07:55:00|7805.6|7795.6|7805.9|7795.9|7806|7796|7805.6|7795.6|4
1607673310000|2020-12-11 07:55:10|7805.6|7795.6|7804.1|7794.1|7805.6|7795.6|7804.1|7794.1|2
1607673320000|2020-12-11 07:55:20|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1607673330000|2020-12-11 07:55:30|7804.1|7794.1|7804.9|7794.9|7804.9|7794.9|7804.1|7794.1|4
1607673340000|2020-12-11 07:55:40|7805.1|7795.1|7805.9|7795.9|7806.1|7796.1|7805.1|7795.1|4
1607673350000|2020-12-11 07:55:50|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607673360000|2020-12-11 07:56:00|7806.4|7796.4|7809.9|7799.9|7809.9|7799.9|7806.4|7796.4|11
1607673370000|2020-12-11 07:56:10|7809.4|7799.4|7808.9|7798.9|7809.4|7799.4|7808.1|7798.1|8
1607673380000|2020-12-11 07:56:20|7808.6|7798.6|7808.4|7798.4|7808.6|7798.6|7808.4|7798.4|2
1607673390000|2020-12-11 07:56:30|7808.1|7798.1|7806.9|7796.9|7808.1|7798.1|7806.9|7796.9|3
1607673400000|2020-12-11 07:56:40|7807.4|7797.4|7812.6|7802.6|7812.6|7802.6|7807.4|7797.4|11
1607673410000|2020-12-11 07:56:50|7812.4|7802.4|7811.6|7801.6|7812.4|7802.4|7811.6|7801.6|4
1607673420000|2020-12-11 07:57:00|7811.4|7801.4|7811.6|7801.6|7811.9|7801.9|7811.1|7801.1|5
1607673430000|2020-12-11 07:57:10|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.1|7801.1|3
1607673440000|2020-12-11 07:57:20|7811.1|7801.1|7809.4|7799.4|7811.1|7801.1|7809.1|7799.1|7
1607673450000|2020-12-11 07:57:30|7809.6|7799.6|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|3
1607673460000|2020-12-11 07:57:40|7809.9|7799.9|7810.4|7800.4|7810.4|7800.4|7809.9|7799.9|3
1607673470000|2020-12-11 07:57:50|7810.6|7800.6|7808.9|7798.9|7810.6|7800.6|7808.6|7798.6|4
1607673480000|2020-12-11 07:58:00|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1607673490000|2020-12-11 07:58:10|7808.9|7798.9|7809.6|7799.6|7809.6|7799.6|7808.9|7798.9|2
1607673500000|2020-12-11 07:58:20|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1607673510000|2020-12-11 07:58:30|7809.9|7799.9|7810.9|7800.9|7810.9|7800.9|7809.6|7799.6|4
1607673520000|2020-12-11 07:58:40|7811.1|7801.1|7812.4|7802.4|7812.4|7802.4|7811.1|7801.1|3
1607673530000|2020-12-11 07:58:50|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1607673540000|2020-12-11 07:59:00|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|2
1607673550000|2020-12-11 07:59:10|7812.9|7802.9|7812.9|7802.9|7813.4|7803.4|7812.9|7802.9|5
1607673560000|2020-12-11 07:59:20|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1607673570000|2020-12-11 07:59:30|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1607673580000|2020-12-11 07:59:40|7813.1|7803.1|7813.6|7803.6|7813.9|7803.9|7813.1|7803.1|5
1607673590000|2020-12-11 07:59:50|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|2
1607673600000|2020-12-11 08:00:00|7813.9|7803.9|7804.9|7794.9|7813.9|7803.9|7804.4|7794.4|21
1607673610000|2020-12-11 08:00:10|7805.1|7795.1|7806.4|7796.4|7806.4|7796.4|7803.4|7793.4|10
1607673620000|2020-12-11 08:00:20|7806.6|7796.6|7805.1|7795.1|7806.6|7796.6|7805.1|7795.1|2
1607673630000|2020-12-11 08:00:30|7805.4|7795.4|7809.4|7799.4|7810.4|7800.4|7805.4|7795.4|8
1607673640000|2020-12-11 08:00:40|7809.1|7799.1|7809.4|7799.4|7809.4|7799.4|7808.9|7798.9|3
1607673650000|2020-12-11 08:00:50|7808.9|7798.9|7805.6|7795.6|7808.9|7798.9|7805.6|7795.6|7
1607673660000|2020-12-11 08:01:00|7805.4|7795.4|7802.1|7792.1|7805.4|7795.4|7802.1|7792.1|7
1607673670000|2020-12-11 08:01:10|7802.4|7792.4|7802.4|7792.4|7802.9|7792.9|7802.4|7792.4|5
1607673680000|2020-12-11 08:01:20|7802.1|7792.1|7802.6|7792.6|7802.6|7792.6|7802.1|7792.1|3
1607673690000|2020-12-11 08:01:30|7803.6|7793.6|7804.4|7794.4|7804.6|7794.6|7803.6|7793.6|3
1607673700000|2020-12-11 08:01:40|7804.1|7794.1|7802.1|7792.1|7804.1|7794.1|7801.9|7791.9|7
1607673710000|2020-12-11 08:01:50|7802.4|7792.4|7801.4|7791.4|7802.9|7792.9|7801.4|7791.4|9
1607673720000|2020-12-11 08:02:00|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.1|7791.1|8
1607673730000|2020-12-11 08:02:10|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.1|7791.1|14
1607673740000|2020-12-11 08:02:20|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7800.1|7790.1|6
1607673750000|2020-12-11 08:02:30|7801.4|7791.4|7801.9|7791.9|7801.9|7791.9|7801.4|7791.4|4
1607673760000|2020-12-11 08:02:40|7802.1|7792.1|7804.9|7794.9|7804.9|7794.9|7802.1|7792.1|5
1607673770000|2020-12-11 08:02:50|7805.6|7795.6|7797.6|7787.6|7806.6|7796.6|7797.6|7787.6|10
1607673780000|2020-12-11 08:03:00|7798.1|7788.1|7799.9|7789.9|7800.6|7790.6|7797.9|7787.9|15
1607673790000|2020-12-11 08:03:10|7800.1|7790.1|7799.6|7789.6|7800.4|7790.4|7799.6|7789.6|4
1607673800000|2020-12-11 08:03:20|7799.9|7789.9|7798.1|7788.1|7799.9|7789.9|7798.1|7788.1|4
1607673810000|2020-12-11 08:03:30|7798.4|7788.4|7798.9|7788.9|7799.4|7789.4|7797.9|7787.9|9
1607673820000|2020-12-11 08:03:40|7799.4|7789.4|7798.1|7788.1|7799.4|7789.4|7798.1|7788.1|3
1607673830000|2020-12-11 08:03:50|7798.4|7788.4|7800.4|7790.4|7800.4|7790.4|7798.4|7788.4|5
1607673840000|2020-12-11 08:04:00|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|7799.1|7789.1|7
1607673850000|2020-12-11 08:04:10|7799.9|7789.9|7798.9|7788.9|7799.9|7789.9|7798.9|7788.9|2
1607673870000|2020-12-11 08:04:30|7798.6|7788.6|7798.4|7788.4|7798.6|7788.6|7798.4|7788.4|2
1607673880000|2020-12-11 08:04:40|7798.6|7788.6|7798.9|7788.9|7799.1|7789.1|7798.6|7788.6|3
1607673890000|2020-12-11 08:04:50|7798.6|7788.6|7797.1|7787.1|7798.6|7788.6|7797.1|7787.1|3
1607673900000|2020-12-11 08:05:00|7796.9|7786.9|7796.9|7786.9|7797.1|7787.1|7796.9|7786.9|3
1607673910000|2020-12-11 08:05:10|7797.1|7787.1|7799.1|7789.1|7800.9|7790.9|7797.1|7787.1|10
1607673920000|2020-12-11 08:05:20|7799.4|7789.4|7795.4|7785.4|7799.4|7789.4|7794.9|7784.9|5
1607673930000|2020-12-11 08:05:30|7795.1|7785.1|7795.9|7785.9|7796.6|7786.6|7795.1|7785.1|7
1607673940000|2020-12-11 08:05:40|7796.1|7786.1|7795.9|7785.9|7796.9|7786.9|7795.4|7785.4|8
1607673950000|2020-12-11 08:05:50|7795.6|7785.6|7795.9|7785.9|7795.9|7785.9|7795.4|7785.4|9
1607673960000|2020-12-11 08:06:00|7796.1|7786.1|7795.6|7785.6|7796.1|7786.1|7794.6|7784.6|5
1607673970000|2020-12-11 08:06:10|7795.9|7785.9|7797.1|7787.1|7797.1|7787.1|7795.4|7785.4|6
1607673980000|2020-12-11 08:06:20|7797.4|7787.4|7798.4|7788.4|7798.6|7788.6|7797.4|7787.4|3
1607673990000|2020-12-11 08:06:30|7798.6|7788.6|7799.1|7789.1|7799.1|7789.1|7798.6|7788.6|3
1607674010000|2020-12-11 08:06:50|7799.4|7789.4|7800.6|7790.6|7800.9|7790.9|7799.4|7789.4|6
1607674020000|2020-12-11 08:07:00|7800.9|7790.9|7797.9|7787.9|7801.1|7791.1|7797.6|7787.6|10
1607674030000|2020-12-11 08:07:10|7798.4|7788.4|7797.4|7787.4|7798.4|7788.4|7796.9|7786.9|7
1607674040000|2020-12-11 08:07:20|7797.1|7787.1|7796.4|7786.4|7797.4|7787.4|7796.1|7786.1|9
1607674050000|2020-12-11 08:07:30|7796.6|7786.6|7796.6|7786.6|7797.1|7787.1|7796.4|7786.4|7
1607674060000|2020-12-11 08:07:40|7797.1|7787.1|7798.9|7788.9|7799.4|7789.4|7797.1|7787.1|4
1607674070000|2020-12-11 08:07:50|7799.1|7789.1|7798.9|7788.9|7799.1|7789.1|7798.9|7788.9|2
1607674080000|2020-12-11 08:08:00|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7798.9|7788.9|3
1607674090000|2020-12-11 08:08:10|7798.9|7788.9|7799.1|7789.1|7799.1|7789.1|7798.9|7788.9|2
1607674100000|2020-12-11 08:08:20|7799.4|7789.4|7798.6|7788.6|7799.4|7789.4|7798.6|7788.6|3
1607674110000|2020-12-11 08:08:30|7799.6|7789.6|7801.6|7791.6|7804.6|7794.6|7799.6|7789.6|5
1607674120000|2020-12-11 08:08:40|7801.4|7791.4|7803.1|7793.1|7803.1|7793.1|7801.1|7791.1|5
1607674130000|2020-12-11 08:08:50|7803.4|7793.4|7804.9|7794.9|7804.9|7794.9|7803.4|7793.4|5
1607674140000|2020-12-11 08:09:00|7804.6|7794.6|7803.9|7793.9|7804.6|7794.6|7803.9|7793.9|2
1607674150000|2020-12-11 08:09:10|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7803.1|7793.1|2
1607674160000|2020-12-11 08:09:20|7803.4|7793.4|7804.6|7794.6|7804.6|7794.6|7803.4|7793.4|2
1607674170000|2020-12-11 08:09:30|7804.4|7794.4|7803.4|7793.4|7804.4|7794.4|7802.6|7792.6|11
1607674180000|2020-12-11 08:09:40|7803.9|7793.9|7805.1|7795.1|7806.4|7796.4|7803.9|7793.9|8
1607674190000|2020-12-11 08:09:50|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.4|7794.4|5
1607674200000|2020-12-11 08:10:00|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7802.9|7792.9|10
1607674210000|2020-12-11 08:10:10|7804.9|7794.9|7805.6|7795.6|7805.6|7795.6|7804.9|7794.9|8
1607674220000|2020-12-11 08:10:20|7805.9|7795.9|7803.4|7793.4|7805.9|7795.9|7803.4|7793.4|4
1607674230000|2020-12-11 08:10:30|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7802.6|7792.6|4
1607674240000|2020-12-11 08:10:40|7803.1|7793.1|7803.4|7793.4|7804.4|7794.4|7802.6|7792.6|8
1607674250000|2020-12-11 08:10:50|7803.1|7793.1|7802.9|7792.9|7803.6|7793.6|7802.9|7792.9|7
1607674260000|2020-12-11 08:11:00|7802.6|7792.6|7801.9|7791.9|7802.6|7792.6|7801.6|7791.6|6
1607674270000|2020-12-11 08:11:10|7801.6|7791.6|7801.9|7791.9|7801.9|7791.9|7801.1|7791.1|5
1607674280000|2020-12-11 08:11:20|7802.1|7792.1|7801.9|7791.9|7802.1|7792.1|7801.9|7791.9|2
1607674290000|2020-12-11 08:11:30|7802.4|7792.4|7803.4|7793.4|7803.4|7793.4|7802.4|7792.4|2
1607674320000|2020-12-11 08:12:00|7803.1|7793.1|7802.6|7792.6|7803.1|7793.1|7802.1|7792.1|6
1607674330000|2020-12-11 08:12:10|7802.9|7792.9|7803.9|7793.9|7804.9|7794.9|7802.9|7792.9|8
1607674340000|2020-12-11 08:12:20|7804.1|7794.1|7803.9|7793.9|7804.4|7794.4|7803.9|7793.9|4
1607674350000|2020-12-11 08:12:30|7804.1|7794.1|7805.9|7795.9|7805.9|7795.9|7804.1|7794.1|6
1607674360000|2020-12-11 08:12:40|7805.1|7795.1|7803.9|7793.9|7805.1|7795.1|7803.4|7793.4|7
1607674370000|2020-12-11 08:12:50|7804.1|7794.1|7802.1|7792.1|7804.1|7794.1|7801.9|7791.9|3
1607674380000|2020-12-11 08:13:00|7802.4|7792.4|7802.9|7792.9|7804.1|7794.1|7801.9|7791.9|8
1607674390000|2020-12-11 08:13:10|7802.6|7792.6|7801.9|7791.9|7802.6|7792.6|7801.4|7791.4|6
1607674400000|2020-12-11 08:13:20|7801.6|7791.6|7801.4|7791.4|7801.6|7791.6|7801.4|7791.4|2
1607674410000|2020-12-11 08:13:30|7801.6|7791.6|7801.4|7791.4|7801.6|7791.6|7800.4|7790.4|9
1607674420000|2020-12-11 08:13:40|7801.9|7791.9|7801.4|7791.4|7801.9|7791.9|7801.1|7791.1|4
1607674430000|2020-12-11 08:13:50|7801.1|7791.1|7797.6|7787.6|7801.1|7791.1|7796.9|7786.9|8
1607674440000|2020-12-11 08:14:00|7797.4|7787.4|7797.4|7787.4|7797.6|7787.6|7797.4|7787.4|3
1607674450000|2020-12-11 08:14:10|7797.6|7787.6|7797.1|7787.1|7797.6|7787.6|7797.1|7787.1|4
1607674460000|2020-12-11 08:14:20|7796.9|7786.9|7796.1|7786.1|7796.9|7786.9|7795.1|7785.1|9
1607674470000|2020-12-11 08:14:30|7796.6|7786.6|7794.9|7784.9|7796.9|7786.9|7794.9|7784.9|9
1607674480000|2020-12-11 08:14:40|7795.1|7785.1|7794.9|7784.9|7795.1|7785.1|7794.4|7784.4|7
1607674490000|2020-12-11 08:14:50|7795.1|7785.1|7796.1|7786.1|7796.1|7786.1|7794.9|7784.9|10
1607674500000|2020-12-11 08:15:00|7796.4|7786.4|7795.4|7785.4|7796.6|7786.6|7795.4|7785.4|9
1607674510000|2020-12-11 08:15:10|7795.1|7785.1|7793.4|7783.4|7795.1|7785.1|7793.4|7783.4|9
1607674520000|2020-12-11 08:15:20|7793.1|7783.1|7792.4|7782.4|7793.1|7783.1|7791.6|7781.6|7
1607674530000|2020-12-11 08:15:30|7792.6|7782.6|7793.6|7783.6|7793.6|7783.6|7792.6|7782.6|3
1607674540000|2020-12-11 08:15:40|7793.9|7783.9|7794.1|7784.1|7794.1|7784.1|7793.4|7783.4|8
1607674550000|2020-12-11 08:15:50|7793.9|7783.9|7794.4|7784.4|7795.1|7785.1|7793.6|7783.6|10
1607674560000|2020-12-11 08:16:00|7794.1|7784.1|7794.4|7784.4|7794.4|7784.4|7794.1|7784.1|4
1607674570000|2020-12-11 08:16:10|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|1
1607674580000|2020-12-11 08:16:20|7794.4|7784.4|7794.1|7784.1|7794.4|7784.4|7794.1|7784.1|2
1607674600000|2020-12-11 08:16:40|7794.4|7784.4|7793.4|7783.4|7795.4|7785.4|7793.4|7783.4|8
1607674610000|2020-12-11 08:16:50|7793.6|7783.6|7794.4|7784.4|7794.6|7784.6|7793.6|7783.6|5
1607674620000|2020-12-11 08:17:00|7794.1|7784.1|7793.4|7783.4|7794.1|7784.1|7792.6|7782.6|8
1607674630000|2020-12-11 08:17:10|7793.1|7783.1|7795.1|7785.1|7795.4|7785.4|7793.1|7783.1|6
1607674640000|2020-12-11 08:17:20|7795.4|7785.4|7796.9|7786.9|7796.9|7786.9|7795.4|7785.4|6
1607674650000|2020-12-11 08:17:30|7797.1|7787.1|7797.4|7787.4|7797.6|7787.6|7796.6|7786.6|7
1607674660000|2020-12-11 08:17:40|7797.1|7787.1|7798.1|7788.1|7798.1|7788.1|7797.1|7787.1|10
1607674670000|2020-12-11 08:17:50|7797.9|7787.9|7796.4|7786.4|7797.9|7787.9|7796.4|7786.4|3
1607674690000|2020-12-11 08:18:10|7796.1|7786.1|7796.9|7786.9|7797.6|7787.6|7795.1|7785.1|9
1607674700000|2020-12-11 08:18:20|7796.6|7786.6|7795.9|7785.9|7796.6|7786.6|7795.6|7785.6|10
1607674710000|2020-12-11 08:18:30|7796.1|7786.1|7794.4|7784.4|7796.1|7786.1|7793.9|7783.9|5
1607674720000|2020-12-11 08:18:40|7794.6|7784.6|7794.9|7784.9|7796.1|7786.1|7794.6|7784.6|13
1607674730000|2020-12-11 08:18:50|7795.1|7785.1|7795.1|7785.1|7795.6|7785.6|7795.1|7785.1|6
1607674740000|2020-12-11 08:19:00|7795.4|7785.4|7794.6|7784.6|7795.4|7785.4|7794.6|7784.6|8
1607674750000|2020-12-11 08:19:10|7794.4|7784.4|7794.6|7784.6|7795.6|7785.6|7794.4|7784.4|9
1607674760000|2020-12-11 08:19:20|7795.1|7785.1|7794.1|7784.1|7795.6|7785.6|7794.1|7784.1|7
1607674770000|2020-12-11 08:19:30|7793.6|7783.6|7792.9|7782.9|7793.6|7783.6|7792.9|7782.9|3
1607674780000|2020-12-11 08:19:40|7792.6|7782.6|7793.1|7783.1|7793.1|7783.1|7792.6|7782.6|4
1607674790000|2020-12-11 08:19:50|7792.9|7782.9|7792.4|7782.4|7793.1|7783.1|7792.1|7782.1|7
1607674800000|2020-12-11 08:20:00|7792.6|7782.6|7791.9|7781.9|7793.1|7783.1|7791.4|7781.4|14
1607674810000|2020-12-11 08:20:10|7791.6|7781.6|7792.4|7782.4|7792.4|7782.4|7791.4|7781.4|5
1607674820000|2020-12-11 08:20:20|7792.1|7782.1|7791.1|7781.1|7792.1|7782.1|7791.1|7781.1|3
1607674840000|2020-12-11 08:20:40|7791.4|7781.4|7792.1|7782.1|7792.1|7782.1|7791.4|7781.4|4
1607674850000|2020-12-11 08:20:50|7792.6|7782.6|7793.9|7783.9|7793.9|7783.9|7792.6|7782.6|4
1607674860000|2020-12-11 08:21:00|7793.6|7783.6|7791.9|7781.9|7793.9|7783.9|7791.9|7781.9|10
1607674870000|2020-12-11 08:21:10|7791.6|7781.6|7792.4|7782.4|7792.6|7782.6|7791.6|7781.6|4
1607674880000|2020-12-11 08:21:20|7792.1|7782.1|7792.4|7782.4|7792.4|7782.4|7792.1|7782.1|2
1607674890000|2020-12-11 08:21:30|7792.6|7782.6|7793.9|7783.9|7794.1|7784.1|7792.6|7782.6|7
1607674900000|2020-12-11 08:21:40|7793.6|7783.6|7793.9|7783.9|7794.1|7784.1|7793.4|7783.4|6
1607674910000|2020-12-11 08:21:50|7794.1|7784.1|7793.6|7783.6|7794.1|7784.1|7793.6|7783.6|3
1607674920000|2020-12-11 08:22:00|7793.4|7783.4|7791.9|7781.9|7793.4|7783.4|7791.9|7781.9|7
1607674930000|2020-12-11 08:22:10|7792.1|7782.1|7791.9|7781.9|7792.1|7782.1|7791.6|7781.6|6
1607674940000|2020-12-11 08:22:20|7791.6|7781.6|7789.4|7779.4|7791.6|7781.6|7787.6|7777.6|12
1607674950000|2020-12-11 08:22:30|7789.6|7779.6|7789.6|7779.6|7790.4|7780.4|7789.4|7779.4|5
1607674960000|2020-12-11 08:22:40|7789.9|7779.9|7789.6|7779.6|7790.6|7780.6|7789.6|7779.6|8
1607674970000|2020-12-11 08:22:50|7790.1|7780.1|7789.6|7779.6|7790.1|7780.1|7789.4|7779.4|6
1607674980000|2020-12-11 08:23:00|7789.4|7779.4|7789.1|7779.1|7789.6|7779.6|7788.9|7778.9|9
1607674990000|2020-12-11 08:23:10|7788.9|7778.9|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|5
1607675000000|2020-12-11 08:23:20|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|3
1607675010000|2020-12-11 08:23:30|7787.1|7777.1|7787.9|7777.9|7787.9|7777.9|7786.6|7776.6|10
1607675020000|2020-12-11 08:23:40|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|4
1607675030000|2020-12-11 08:23:50|7787.6|7777.6|7786.9|7776.9|7787.9|7777.9|7786.9|7776.9|9
1607675040000|2020-12-11 08:24:00|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|3
1607675050000|2020-12-11 08:24:10|7786.9|7776.9|7787.4|7777.4|7787.4|7777.4|7786.9|7776.9|9
1607675060000|2020-12-11 08:24:20|7787.1|7777.1|7783.9|7773.9|7787.1|7777.1|7783.9|7773.9|10
1607675070000|2020-12-11 08:24:30|7784.1|7774.1|7784.1|7774.1|7784.4|7774.4|7783.4|7773.4|10
1607675080000|2020-12-11 08:24:40|7784.4|7774.4|7783.9|7773.9|7785.9|7775.9|7783.9|7773.9|7
1607675090000|2020-12-11 08:24:50|7783.6|7773.6|7784.6|7774.6|7784.9|7774.9|7783.1|7773.1|15
1607675100000|2020-12-11 08:25:00|7784.4|7774.4|7780.4|7770.4|7784.4|7774.4|7780.4|7770.4|10
1607675110000|2020-12-11 08:25:10|7779.6|7769.6|7780.4|7770.4|7781.4|7771.4|7779.6|7769.6|7
1607675120000|2020-12-11 08:25:20|7779.4|7769.4|7781.1|7771.1|7781.4|7771.4|7779.4|7769.4|9
1607675130000|2020-12-11 08:25:30|7782.1|7772.1|7784.1|7774.1|7784.1|7774.1|7782.1|7772.1|5
1607675140000|2020-12-11 08:25:40|7784.4|7774.4|7782.1|7772.1|7784.4|7774.4|7781.9|7771.9|7
1607675150000|2020-12-11 08:25:50|7782.4|7772.4|7782.1|7772.1|7783.1|7773.1|7782.1|7772.1|7
1607675160000|2020-12-11 08:26:00|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1607675170000|2020-12-11 08:26:10|7783.4|7773.4|7781.6|7771.6|7783.4|7773.4|7781.6|7771.6|6
1607675180000|2020-12-11 08:26:20|7782.1|7772.1|7781.6|7771.6|7782.4|7772.4|7781.4|7771.4|9
1607675190000|2020-12-11 08:26:30|7781.4|7771.4|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|3
1607675200000|2020-12-11 08:26:40|7781.9|7771.9|7781.4|7771.4|7783.6|7773.6|7781.4|7771.4|7
1607675210000|2020-12-11 08:26:50|7781.1|7771.1|7780.6|7770.6|7781.4|7771.4|7780.4|7770.4|12
1607675220000|2020-12-11 08:27:00|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|7
1607675230000|2020-12-11 08:27:10|7781.9|7771.9|7779.4|7769.4|7781.9|7771.9|7779.4|7769.4|7
1607675240000|2020-12-11 08:27:20|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.4|7768.4|7
1607675250000|2020-12-11 08:27:30|7779.4|7769.4|7777.4|7767.4|7779.4|7769.4|7777.4|7767.4|6
1607675260000|2020-12-11 08:27:40|7777.6|7767.6|7776.1|7766.1|7777.6|7767.6|7776.1|7766.1|6
1607675270000|2020-12-11 08:27:50|7775.9|7765.9|7773.6|7763.6|7775.9|7765.9|7773.6|7763.6|7
1607675280000|2020-12-11 08:28:00|7773.4|7763.4|7774.1|7764.1|7774.4|7764.4|7773.4|7763.4|10
1607675290000|2020-12-11 08:28:10|7774.4|7764.4|7776.1|7766.1|7776.1|7766.1|7774.4|7764.4|2
1607675300000|2020-12-11 08:28:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1607675310000|2020-12-11 08:28:30|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|4
1607675320000|2020-12-11 08:28:40|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.4|7767.4|8
1607675330000|2020-12-11 08:28:50|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|4
1607675340000|2020-12-11 08:29:00|7777.6|7767.6|7779.1|7769.1|7779.1|7769.1|7777.6|7767.6|6
1607675350000|2020-12-11 08:29:10|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.4|7768.4|4
1607675360000|2020-12-11 08:29:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1607675380000|2020-12-11 08:29:40|7779.1|7769.1|7777.4|7767.4|7779.1|7769.1|7777.4|7767.4|6
1607675390000|2020-12-11 08:29:50|7777.1|7767.1|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|3
1607675400000|2020-12-11 08:30:00|7776.4|7766.4|7774.6|7764.6|7776.4|7766.4|7773.4|7763.4|11
1607675410000|2020-12-11 08:30:10|7774.4|7764.4|7775.1|7765.1|7775.9|7765.9|7774.4|7764.4|6
1607675420000|2020-12-11 08:30:20|7774.9|7764.9|7773.4|7763.4|7774.9|7764.9|7773.4|7763.4|7
1607675430000|2020-12-11 08:30:30|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1607675440000|2020-12-11 08:30:40|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|2
1607675450000|2020-12-11 08:30:50|7772.9|7762.9|7772.6|7762.6|7773.1|7763.1|7771.6|7761.6|9
1607675460000|2020-12-11 08:31:00|7772.9|7762.9|7773.1|7763.1|7773.9|7763.9|7772.5|7762.5|12
1607675470000|2020-12-11 08:31:10|7772.9|7762.9|7772.6|7762.6|7773.4|7763.4|7772.6|7762.6|15
1607675480000|2020-12-11 08:31:20|7771.9|7761.9|7769.6|7759.6|7771.9|7761.9|7768.9|7758.9|12
1607675490000|2020-12-11 08:31:30|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|11
1607675520000|2020-12-11 08:32:00|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.1|7758.1|5
1607675530000|2020-12-11 08:32:10|7768.4|7758.4|7768.6|7758.6|7768.9|7758.9|7768.4|7758.4|4
1607675540000|2020-12-11 08:32:20|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|8
1607675550000|2020-12-11 08:32:30|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|8
1607675560000|2020-12-11 08:32:40|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1607675570000|2020-12-11 08:32:50|7768.4|7758.4|7768.4|7758.4|7768.6|7758.6|7767.9|7757.9|6
1607675580000|2020-12-11 08:33:00|7768.1|7758.1|7767.6|7757.6|7768.1|7758.1|7766.9|7756.9|7
1607675590000|2020-12-11 08:33:10|7767.4|7757.4|7766.9|7756.9|7767.4|7757.4|7766.9|7756.9|3
1607675600000|2020-12-11 08:33:20|7767.1|7757.1|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|5
1607675610000|2020-12-11 08:33:30|7766.4|7756.4|7768.1|7758.1|7768.1|7758.1|7766.4|7756.4|7
1607675620000|2020-12-11 08:33:40|7768.4|7758.4|7770.6|7760.6|7770.6|7760.6|7768.1|7758.1|7
1607675630000|2020-12-11 08:33:50|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1607675640000|2020-12-11 08:34:00|7770.4|7760.4|7768.4|7758.4|7770.4|7760.4|7768.4|7758.4|3
1607675650000|2020-12-11 08:34:10|7768.6|7758.6|7769.1|7759.1|7769.4|7759.4|7768.6|7758.6|4
1607675660000|2020-12-11 08:34:20|7769.4|7759.4|7771.9|7761.9|7771.9|7761.9|7769.4|7759.4|7
1607675670000|2020-12-11 08:34:30|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|4
1607675680000|2020-12-11 08:34:40|7773.1|7763.1|7771.1|7761.1|7773.1|7763.1|7771.1|7761.1|10
1607675690000|2020-12-11 08:34:50|7771.6|7761.6|7773.1|7763.1|7773.4|7763.4|7771.6|7761.6|5
1607675700000|2020-12-11 08:35:00|7774.1|7764.1|7774.9|7764.9|7775.4|7765.4|7773.9|7763.9|8
1607675710000|2020-12-11 08:35:10|7774.6|7764.6|7777.1|7767.1|7777.1|7767.1|7773.6|7763.6|8
1607675720000|2020-12-11 08:35:20|7776.9|7766.9|7775.4|7765.4|7776.9|7766.9|7775.4|7765.4|6
1607675730000|2020-12-11 08:35:30|7775.6|7765.6|7775.1|7765.1|7776.1|7766.1|7774.6|7764.6|9
1607675740000|2020-12-11 08:35:40|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.1|7764.1|9
1607675750000|2020-12-11 08:35:50|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|4
1607675760000|2020-12-11 08:36:00|7774.6|7764.6|7775.9|7765.9|7775.9|7765.9|7772.6|7762.6|18
1607675770000|2020-12-11 08:36:10|7776.1|7766.1|7778.9|7768.9|7779.1|7769.1|7775.6|7765.6|9
1607675780000|2020-12-11 08:36:20|7779.1|7769.1|7780.1|7770.1|7780.1|7770.1|7779.1|7769.1|2
1607675790000|2020-12-11 08:36:30|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1607675800000|2020-12-11 08:36:40|7780.6|7770.6|7781.1|7771.1|7781.6|7771.6|7780.4|7770.4|4
1607675810000|2020-12-11 08:36:50|7780.9|7770.9|7779.4|7769.4|7780.9|7770.9|7778.6|7768.6|11
1607675820000|2020-12-11 08:37:00|7779.9|7769.9|7777.4|7767.4|7779.9|7769.9|7776.6|7766.6|12
1607675830000|2020-12-11 08:37:10|7777.6|7767.6|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|3
1607675840000|2020-12-11 08:37:20|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7776.9|7766.9|12
1607675850000|2020-12-11 08:37:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.4|7766.4|7
1607675860000|2020-12-11 08:37:40|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|3
1607675870000|2020-12-11 08:37:50|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|4
1607675880000|2020-12-11 08:38:00|7778.4|7768.4|7775.4|7765.4|7778.4|7768.4|7775.4|7765.4|9
1607675890000|2020-12-11 08:38:10|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1607675900000|2020-12-11 08:38:20|7775.6|7765.6|7777.1|7767.1|7777.1|7767.1|7775.6|7765.6|4
1607675910000|2020-12-11 08:38:30|7777.4|7767.4|7779.1|7769.1|7779.1|7769.1|7777.4|7767.4|4
1607675920000|2020-12-11 08:38:40|7779.4|7769.4|7780.4|7770.4|7780.6|7770.6|7779.4|7769.4|6
1607675930000|2020-12-11 08:38:50|7780.1|7770.1|7778.9|7768.9|7780.1|7770.1|7778.4|7768.4|10
1607675940000|2020-12-11 08:39:00|7779.1|7769.1|7776.9|7766.9|7779.4|7769.4|7776.6|7766.6|15
1607675950000|2020-12-11 08:39:10|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1607675960000|2020-12-11 08:39:20|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|5
1607675970000|2020-12-11 08:39:30|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.9|7764.9|4
1607675980000|2020-12-11 08:39:40|7774.9|7764.9|7773.9|7763.9|7775.1|7765.1|7773.9|7763.9|7
1607675990000|2020-12-11 08:39:50|7774.1|7764.1|7774.6|7764.6|7774.9|7764.9|7774.1|7764.1|4
1607676000000|2020-12-11 08:40:00|7774.4|7764.4|7773.4|7763.4|7774.6|7764.6|7773.1|7763.1|10
1607676010000|2020-12-11 08:40:10|7773.1|7763.1|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|6
1607676020000|2020-12-11 08:40:20|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.6|7762.6|8
1607676030000|2020-12-11 08:40:30|7773.9|7763.9|7774.1|7764.1|7774.6|7764.6|7773.9|7763.9|3
1607676040000|2020-12-11 08:40:40|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607676050000|2020-12-11 08:40:50|7774.1|7764.1|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|8
1607676060000|2020-12-11 08:41:00|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607676070000|2020-12-11 08:41:10|7773.6|7763.6|7774.9|7764.9|7775.1|7765.1|7772.6|7762.6|9
1607676080000|2020-12-11 08:41:20|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|5
1607676090000|2020-12-11 08:41:30|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1607676100000|2020-12-11 08:41:40|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|6
1607676110000|2020-12-11 08:41:50|7774.4|7764.4|7773.6|7763.6|7774.6|7764.6|7773.1|7763.1|12
1607676120000|2020-12-11 08:42:00|7773.4|7763.4|7771.1|7761.1|7773.4|7763.4|7771.1|7761.1|7
1607676130000|2020-12-11 08:42:10|7770.9|7760.9|7772.4|7762.4|7772.4|7762.4|7770.6|7760.6|7
1607676140000|2020-12-11 08:42:20|7771.9|7761.9|7772.1|7762.1|7772.6|7762.6|7771.9|7761.9|6
1607676160000|2020-12-11 08:42:40|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1607676170000|2020-12-11 08:42:50|7772.9|7762.9|7774.6|7764.6|7774.9|7764.9|7772.9|7762.9|5
1607676190000|2020-12-11 08:43:10|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|3
1607676200000|2020-12-11 08:43:20|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|2
1607676210000|2020-12-11 08:43:30|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|4
1607676230000|2020-12-11 08:43:50|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|2
1607676250000|2020-12-11 08:44:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607676260000|2020-12-11 08:44:20|7773.6|7763.6|7771.4|7761.4|7773.6|7763.6|7771.4|7761.4|2
1607676270000|2020-12-11 08:44:30|7772.4|7762.4|7772.9|7762.9|7772.9|7762.9|7772.4|7762.4|5
1607676280000|2020-12-11 08:44:40|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607676290000|2020-12-11 08:44:50|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607676300000|2020-12-11 08:45:00|7773.1|7763.1|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|6
1607676310000|2020-12-11 08:45:10|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.1|7761.1|7
1607676320000|2020-12-11 08:45:20|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|3
1607676330000|2020-12-11 08:45:30|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607676340000|2020-12-11 08:45:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607676350000|2020-12-11 08:45:50|7772.9|7762.9|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|6
1607676360000|2020-12-11 08:46:00|7773.1|7763.1|7771.4|7761.4|7773.1|7763.1|7771.4|7761.4|5
1607676370000|2020-12-11 08:46:10|7771.6|7761.6|7770.6|7760.6|7771.6|7761.6|7770.6|7760.6|4
1607676380000|2020-12-11 08:46:20|7770.9|7760.9|7772.4|7762.4|7772.4|7762.4|7770.9|7760.9|5
1607676390000|2020-12-11 08:46:30|7771.9|7761.9|7773.4|7763.4|7774.4|7764.4|7771.9|7761.9|5
1607676400000|2020-12-11 08:46:40|7773.1|7763.1|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|6
1607676410000|2020-12-11 08:46:50|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|7
1607676420000|2020-12-11 08:47:00|7773.6|7763.6|7772.4|7762.4|7773.9|7763.9|7771.9|7761.9|10
1607676430000|2020-12-11 08:47:10|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1607676440000|2020-12-11 08:47:20|7771.6|7761.6|7771.6|7761.6|7772.4|7762.4|7771.4|7761.4|10
1607676450000|2020-12-11 08:47:30|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|3
1607676460000|2020-12-11 08:47:40|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|5
1607676470000|2020-12-11 08:47:50|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1607676480000|2020-12-11 08:48:00|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|4
1607676490000|2020-12-11 08:48:10|7772.6|7762.6|7772.9|7762.9|7773.6|7763.6|7772.1|7762.1|11
1607676500000|2020-12-11 08:48:20|7773.1|7763.1|7770.1|7760.1|7773.4|7763.4|7770.1|7760.1|9
1607676520000|2020-12-11 08:48:40|7769.9|7759.9|7767.9|7757.9|7769.9|7759.9|7767.6|7757.6|7
1607676530000|2020-12-11 08:48:50|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7766.9|7756.9|2
1607676540000|2020-12-11 08:49:00|7767.1|7757.1|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|2
1607676550000|2020-12-11 08:49:10|7766.9|7756.9|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|7
1607676560000|2020-12-11 08:49:20|7766.6|7756.6|7766.6|7756.6|7767.6|7757.6|7766.6|7756.6|6
1607676570000|2020-12-11 08:49:30|7766.9|7756.9|7767.4|7757.4|7767.4|7757.4|7765.6|7755.6|12
1607676580000|2020-12-11 08:49:40|7767.6|7757.6|7766.9|7756.9|7768.9|7758.9|7766.9|7756.9|10
1607676590000|2020-12-11 08:49:50|7766.6|7756.6|7765.4|7755.4|7766.9|7756.9|7765.4|7755.4|12
1607676600000|2020-12-11 08:50:00|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|9
1607676610000|2020-12-11 08:50:10|7766.4|7756.4|7763.6|7753.6|7766.9|7756.9|7763.6|7753.6|13
1607676620000|2020-12-11 08:50:20|7763.4|7753.4|7764.9|7754.9|7764.9|7754.9|7763.4|7753.4|4
1607676630000|2020-12-11 08:50:30|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7764.6|7754.6|5
1607676640000|2020-12-11 08:50:40|7765.4|7755.4|7763.1|7753.1|7765.4|7755.4|7762.6|7752.6|8
1607676650000|2020-12-11 08:50:50|7762.9|7752.9|7764.1|7754.1|7764.1|7754.1|7761.6|7751.6|17
1607676660000|2020-12-11 08:51:00|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7763.6|7753.6|7
1607676670000|2020-12-11 08:51:10|7764.1|7754.1|7761.6|7751.6|7764.1|7754.1|7760.6|7750.6|16
1607676680000|2020-12-11 08:51:20|7761.4|7751.4|7763.9|7753.9|7764.4|7754.4|7761.4|7751.4|8
1607676690000|2020-12-11 08:51:30|7763.6|7753.6|7761.1|7751.1|7763.6|7753.6|7760.4|7750.4|14
1607676700000|2020-12-11 08:51:40|7760.6|7750.6|7761.9|7751.9|7762.1|7752.1|7760.6|7750.6|7
1607676710000|2020-12-11 08:51:50|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7760.9|7750.9|6
1607676720000|2020-12-11 08:52:00|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7760.6|7750.6|10
1607676730000|2020-12-11 08:52:10|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|2
1607676740000|2020-12-11 08:52:20|7761.1|7751.1|7761.9|7751.9|7761.9|7751.9|7761.1|7751.1|8
1607676750000|2020-12-11 08:52:30|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|9
1607676760000|2020-12-11 08:52:40|7761.6|7751.6|7761.4|7751.4|7761.9|7751.9|7761.1|7751.1|12
1607676770000|2020-12-11 08:52:50|7761.9|7751.9|7760.6|7750.6|7762.1|7752.1|7759.6|7749.6|7
1607676780000|2020-12-11 08:53:00|7760.9|7750.9|7761.1|7751.1|7761.9|7751.9|7760.9|7750.9|5
1607676790000|2020-12-11 08:53:10|7761.4|7751.4|7762.4|7752.4|7762.6|7752.6|7761.4|7751.4|4
1607676800000|2020-12-11 08:53:20|7762.1|7752.1|7761.4|7751.4|7762.1|7752.1|7760.4|7750.4|11
1607676810000|2020-12-11 08:53:30|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|2
1607676820000|2020-12-11 08:53:40|7762.4|7752.4|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|4
1607676830000|2020-12-11 08:53:50|7763.1|7753.1|7766.4|7756.4|7766.6|7756.6|7760.1|7750.1|15
1607676840000|2020-12-11 08:54:00|7766.6|7756.6|7766.1|7756.1|7766.9|7756.9|7765.4|7755.4|14
1607676850000|2020-12-11 08:54:10|7765.9|7755.9|7763.6|7753.6|7765.9|7755.9|7763.1|7753.1|7
1607676860000|2020-12-11 08:54:20|7762.9|7752.9|7763.9|7753.9|7764.9|7754.9|7762.6|7752.6|10
1607676870000|2020-12-11 08:54:30|7764.1|7754.1|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|7
1607676880000|2020-12-11 08:54:40|7763.4|7753.4|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|2
1607676890000|2020-12-11 08:54:50|7762.4|7752.4|7761.4|7751.4|7762.4|7752.4|7761.4|7751.4|4
1607676900000|2020-12-11 08:55:00|7760.9|7750.9|7758.9|7748.9|7761.9|7751.9|7758.6|7748.6|13
1607676910000|2020-12-11 08:55:10|7759.1|7749.1|7756.6|7746.6|7759.1|7749.1|7756.4|7746.4|5
1607676920000|2020-12-11 08:55:20|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7755.4|7745.4|8
1607676930000|2020-12-11 08:55:30|7755.9|7745.9|7757.1|7747.1|7757.4|7747.4|7755.9|7745.9|11
1607676940000|2020-12-11 08:55:40|7757.4|7747.4|7757.9|7747.9|7758.1|7748.1|7757.4|7747.4|6
1607676950000|2020-12-11 08:55:50|7757.6|7747.6|7759.1|7749.1|7759.1|7749.1|7757.1|7747.1|8
1607676960000|2020-12-11 08:56:00|7759.4|7749.4|7758.9|7748.9|7759.9|7749.9|7757.9|7747.9|15
1607676970000|2020-12-11 08:56:10|7759.4|7749.4|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|9
1607676980000|2020-12-11 08:56:20|7760.4|7750.4|7761.9|7751.9|7761.9|7751.9|7759.4|7749.4|12
1607676990000|2020-12-11 08:56:30|7762.1|7752.1|7764.9|7754.9|7764.9|7754.9|7762.1|7752.1|12
1607677000000|2020-12-11 08:56:40|7764.6|7754.6|7765.4|7755.4|7765.6|7755.6|7764.4|7754.4|11
1607677010000|2020-12-11 08:56:50|7765.9|7755.9|7763.6|7753.6|7765.9|7755.9|7763.6|7753.6|9
1607677030000|2020-12-11 08:57:10|7763.9|7753.9|7764.6|7754.6|7765.1|7755.1|7763.9|7753.9|4
1607677040000|2020-12-11 08:57:20|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7764.4|7754.4|6
1607677050000|2020-12-11 08:57:30|7764.6|7754.6|7763.1|7753.1|7764.6|7754.6|7763.1|7753.1|8
1607677060000|2020-12-11 08:57:40|7763.4|7753.4|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|3
1607677070000|2020-12-11 08:57:50|7763.6|7753.6|7764.1|7754.1|7764.9|7754.9|7763.4|7753.4|7
1607677080000|2020-12-11 08:58:00|7763.9|7753.9|7761.9|7751.9|7763.9|7753.9|7761.9|7751.9|7
1607677090000|2020-12-11 08:58:10|7762.1|7752.1|7763.6|7753.6|7763.6|7753.6|7762.1|7752.1|6
1607677100000|2020-12-11 08:58:20|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|2
1607677110000|2020-12-11 08:58:30|7763.4|7753.4|7761.6|7751.6|7763.4|7753.4|7761.6|7751.6|5
1607677120000|2020-12-11 08:58:40|7761.9|7751.9|7761.9|7751.9|7762.4|7752.4|7761.9|7751.9|7
1607677130000|2020-12-11 08:58:50|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7760.9|7750.9|12
1607677140000|2020-12-11 08:59:00|7762.9|7752.9|7762.4|7752.4|7762.9|7752.9|7762.1|7752.1|9
1607677150000|2020-12-11 08:59:10|7762.6|7752.6|7763.4|7753.4|7763.9|7753.9|7762.6|7752.6|5
1607677160000|2020-12-11 08:59:20|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|5
1607677170000|2020-12-11 08:59:30|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607677180000|2020-12-11 08:59:40|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607677190000|2020-12-11 08:59:50|7763.9|7753.9|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|5
1607677200000|2020-12-11 09:00:00|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7763.4|7753.4|12
1607677210000|2020-12-11 09:00:10|7765.1|7755.1|7767.4|7757.4|7767.4|7757.4|7765.1|7755.1|9
1607677220000|2020-12-11 09:00:20|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7766.9|7756.9|9
1607677230000|2020-12-11 09:00:30|7766.6|7756.6|7767.1|7757.1|7767.1|7757.1|7765.9|7755.9|4
1607677240000|2020-12-11 09:00:40|7767.6|7757.6|7767.1|7757.1|7767.6|7757.6|7766.9|7756.9|7
1607677260000|2020-12-11 09:01:00|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1607677270000|2020-12-11 09:01:10|7767.4|7757.4|7768.4|7758.4|7768.6|7758.6|7766.9|7756.9|7
1607677280000|2020-12-11 09:01:20|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.1|7758.1|4
1607677290000|2020-12-11 09:01:30|7768.6|7758.6|7770.1|7760.1|7770.1|7760.1|7768.6|7758.6|6
1607677300000|2020-12-11 09:01:40|7770.9|7760.9|7774.1|7764.1|7774.1|7764.1|7770.9|7760.9|14
1607677310000|2020-12-11 09:01:50|7773.9|7763.9|7773.1|7763.1|7774.1|7764.1|7773.1|7763.1|9
1607677320000|2020-12-11 09:02:00|7772.9|7762.9|7773.9|7763.9|7774.4|7764.4|7772.9|7762.9|5
1607677330000|2020-12-11 09:02:10|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|5
1607677340000|2020-12-11 09:02:20|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7771.6|7761.6|10
1607677350000|2020-12-11 09:02:30|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|5
1607677360000|2020-12-11 09:02:40|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|2
1607677370000|2020-12-11 09:02:50|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|4
1607677380000|2020-12-11 09:03:00|7774.4|7764.4|7777.4|7767.4|7777.4|7767.4|7774.4|7764.4|6
1607677390000|2020-12-11 09:03:10|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|4
1607677400000|2020-12-11 09:03:20|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|4
1607677410000|2020-12-11 09:03:30|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7776.9|7766.9|3
1607677420000|2020-12-11 09:03:40|7777.9|7767.9|7778.9|7768.9|7778.9|7768.9|7777.9|7767.9|4
1607677430000|2020-12-11 09:03:50|7779.1|7769.1|7779.9|7769.9|7779.9|7769.9|7778.9|7768.9|5
1607677470000|2020-12-11 09:04:30|7780.4|7770.4|7779.4|7769.4|7780.6|7770.6|7779.4|7769.4|5
1607677480000|2020-12-11 09:04:40|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|3
1607677490000|2020-12-11 09:04:50|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.4|7768.4|4
1607677500000|2020-12-11 09:05:00|7778.4|7768.4|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|2
1607677520000|2020-12-11 09:05:20|7778.1|7768.1|7777.9|7767.9|7778.9|7768.9|7777.4|7767.4|9
1607677530000|2020-12-11 09:05:30|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|6
1607677540000|2020-12-11 09:05:40|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607677560000|2020-12-11 09:06:00|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|2
1607677570000|2020-12-11 09:06:10|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|3
1607677580000|2020-12-11 09:06:20|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|4
1607677610000|2020-12-11 09:06:50|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|2
1607677620000|2020-12-11 09:07:00|7775.6|7765.6|7773.9|7763.9|7775.6|7765.6|7773.9|7763.9|4
1607677630000|2020-12-11 09:07:10|7773.6|7763.6|7774.9|7764.9|7774.9|7764.9|7773.6|7763.6|3
1607677640000|2020-12-11 09:07:20|7775.1|7765.1|7774.6|7764.6|7775.1|7765.1|7774.6|7764.6|3
1607677650000|2020-12-11 09:07:30|7774.4|7764.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|3
1607677660000|2020-12-11 09:07:40|7773.1|7763.1|7773.4|7763.4|7773.6|7763.6|7773.1|7763.1|4
1607677670000|2020-12-11 09:07:50|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1607677680000|2020-12-11 09:08:00|7773.1|7763.1|7771.9|7761.9|7773.1|7763.1|7771.9|7761.9|5
1607677690000|2020-12-11 09:08:10|7772.6|7762.6|7770.9|7760.9|7772.6|7762.6|7770.9|7760.9|6
1607677700000|2020-12-11 09:08:20|7771.1|7761.1|7769.9|7759.9|7771.1|7761.1|7769.4|7759.4|7
1607677710000|2020-12-11 09:08:30|7769.6|7759.6|7768.9|7758.9|7769.9|7759.9|7768.9|7758.9|6
1607677720000|2020-12-11 09:08:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|7
1607677730000|2020-12-11 09:08:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7767.9|7757.9|6
1607677740000|2020-12-11 09:09:00|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|4
1607677750000|2020-12-11 09:09:10|7770.1|7760.1|7769.4|7759.4|7772.1|7762.1|7769.4|7759.4|7
1607677760000|2020-12-11 09:09:20|7769.6|7759.6|7768.4|7758.4|7769.6|7759.6|7768.4|7758.4|4
1607677770000|2020-12-11 09:09:30|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|3
1607677780000|2020-12-11 09:09:40|7768.9|7758.9|7768.6|7758.6|7769.4|7759.4|7768.1|7758.1|9
1607677790000|2020-12-11 09:09:50|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.6|7758.6|8
1607677800000|2020-12-11 09:10:00|7768.6|7758.6|7768.4|7758.4|7769.1|7759.1|7768.4|7758.4|7
1607677810000|2020-12-11 09:10:10|7768.1|7758.1|7766.9|7756.9|7768.1|7758.1|7766.9|7756.9|2
1607677820000|2020-12-11 09:10:20|7766.6|7756.6|7766.6|7756.6|7766.9|7756.9|7765.9|7755.9|7
1607677830000|2020-12-11 09:10:30|7766.9|7756.9|7768.4|7758.4|7768.6|7758.6|7766.9|7756.9|4
1607677840000|2020-12-11 09:10:40|7768.6|7758.6|7769.9|7759.9|7769.9|7759.9|7768.6|7758.6|4
1607677850000|2020-12-11 09:10:50|7770.1|7760.1|7770.9|7760.9|7770.9|7760.9|7770.1|7760.1|4
1607677860000|2020-12-11 09:11:00|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607677870000|2020-12-11 09:11:10|7770.9|7760.9|7772.4|7762.4|7772.4|7762.4|7770.9|7760.9|4
1607677880000|2020-12-11 09:11:20|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|3
1607677890000|2020-12-11 09:11:30|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1607677900000|2020-12-11 09:11:40|7770.9|7760.9|7770.1|7760.1|7772.1|7762.1|7770.1|7760.1|7
1607677910000|2020-12-11 09:11:50|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1607677920000|2020-12-11 09:12:00|7769.9|7759.9|7770.9|7760.9|7770.9|7760.9|7769.4|7759.4|6
1607677930000|2020-12-11 09:12:10|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|2
1607677940000|2020-12-11 09:12:20|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|4
1607677950000|2020-12-11 09:12:30|7770.9|7760.9|7772.6|7762.6|7772.6|7762.6|7770.9|7760.9|5
1607677960000|2020-12-11 09:12:40|7772.4|7762.4|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|9
1607677970000|2020-12-11 09:12:50|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1607677980000|2020-12-11 09:13:00|7772.1|7762.1|7773.6|7763.6|7773.6|7763.6|7772.1|7762.1|2
1607677990000|2020-12-11 09:13:10|7773.9|7763.9|7774.4|7764.4|7774.6|7764.6|7773.6|7763.6|7
1607678000000|2020-12-11 09:13:20|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|5
1607678010000|2020-12-11 09:13:30|7774.1|7764.1|7774.4|7764.4|7774.6|7764.6|7774.1|7764.1|4
1607678020000|2020-12-11 09:13:40|7774.1|7764.1|7774.9|7764.9|7774.9|7764.9|7774.1|7764.1|4
1607678030000|2020-12-11 09:13:50|7775.4|7765.4|7774.4|7764.4|7775.4|7765.4|7774.4|7764.4|5
1607678040000|2020-12-11 09:14:00|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|4
1607678050000|2020-12-11 09:14:10|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|5
1607678060000|2020-12-11 09:14:20|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|4
1607678070000|2020-12-11 09:14:30|7773.4|7763.4|7771.6|7761.6|7773.4|7763.4|7771.6|7761.6|5
1607678080000|2020-12-11 09:14:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607678090000|2020-12-11 09:14:50|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607678100000|2020-12-11 09:15:00|7770.6|7760.6|7768.6|7758.6|7770.6|7760.6|7768.6|7758.6|7
1607678110000|2020-12-11 09:15:10|7768.9|7758.9|7768.9|7758.9|7769.6|7759.6|7768.9|7758.9|9
1607678120000|2020-12-11 09:15:20|7769.1|7759.1|7771.6|7761.6|7771.6|7761.6|7769.1|7759.1|6
1607678130000|2020-12-11 09:15:30|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|2
1607678140000|2020-12-11 09:15:40|7772.9|7762.9|7774.6|7764.6|7774.6|7764.6|7772.9|7762.9|5
1607678150000|2020-12-11 09:15:50|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|6
1607678160000|2020-12-11 09:16:00|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|6
1607678170000|2020-12-11 09:16:10|7773.1|7763.1|7775.4|7765.4|7775.4|7765.4|7773.1|7763.1|2
1607678180000|2020-12-11 09:16:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607678190000|2020-12-11 09:16:30|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7775.9|7765.9|5
1607678200000|2020-12-11 09:16:40|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607678210000|2020-12-11 09:16:50|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|2
1607678220000|2020-12-11 09:17:00|7778.4|7768.4|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|3
1607678230000|2020-12-11 09:17:10|7779.6|7769.6|7778.6|7768.6|7779.6|7769.6|7778.6|7768.6|4
1607678240000|2020-12-11 09:17:20|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|6
1607678250000|2020-12-11 09:17:30|7779.6|7769.6|7781.4|7771.4|7781.6|7771.6|7779.6|7769.6|4
1607678260000|2020-12-11 09:17:40|7781.6|7771.6|7781.9|7771.9|7782.6|7772.6|7781.6|7771.6|6
1607678270000|2020-12-11 09:17:50|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7780.6|7770.6|5
1607678280000|2020-12-11 09:18:00|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.1|7770.1|7
1607678300000|2020-12-11 09:18:20|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.9|7769.9|2
1607678310000|2020-12-11 09:18:30|7779.6|7769.6|7778.9|7768.9|7780.1|7770.1|7778.9|7768.9|4
1607678320000|2020-12-11 09:18:40|7779.1|7769.1|7780.9|7770.9|7780.9|7770.9|7778.6|7768.6|7
1607678330000|2020-12-11 09:18:50|7781.4|7771.4|7780.6|7770.6|7782.1|7772.1|7780.6|7770.6|5
1607678340000|2020-12-11 09:19:00|7781.1|7771.1|7779.4|7769.4|7781.1|7771.1|7779.4|7769.4|9
1607678350000|2020-12-11 09:19:10|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|3
1607678360000|2020-12-11 09:19:20|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7776.9|7766.9|6
1607678370000|2020-12-11 09:19:30|7778.1|7768.1|7779.6|7769.6|7779.6|7769.6|7778.1|7768.1|8
1607678380000|2020-12-11 09:19:40|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|3
1607678390000|2020-12-11 09:19:50|7778.9|7768.9|7779.9|7769.9|7779.9|7769.9|7778.9|7768.9|2
1607678400000|2020-12-11 09:20:00|7780.1|7770.1|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|3
1607678410000|2020-12-11 09:20:10|7779.9|7769.9|7782.1|7772.1|7782.1|7772.1|7778.6|7768.6|5
1607678420000|2020-12-11 09:20:20|7781.9|7771.9|7781.1|7771.1|7781.9|7771.9|7781.1|7771.1|2
1607678430000|2020-12-11 09:20:30|7780.9|7770.9|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|5
1607678480000|2020-12-11 09:21:20|7780.6|7770.6|7778.9|7768.9|7780.6|7770.6|7778.9|7768.9|4
1607678490000|2020-12-11 09:21:30|7778.6|7768.6|7776.9|7766.9|7778.6|7768.6|7776.9|7766.9|4
1607678500000|2020-12-11 09:21:40|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|2
1607678510000|2020-12-11 09:21:50|7777.1|7767.1|7779.6|7769.6|7779.6|7769.6|7777.1|7767.1|4
1607678520000|2020-12-11 09:22:00|7779.4|7769.4|7777.9|7767.9|7779.4|7769.4|7777.9|7767.9|5
1607678530000|2020-12-11 09:22:10|7778.4|7768.4|7780.9|7770.9|7781.1|7771.1|7778.4|7768.4|4
1607678540000|2020-12-11 09:22:20|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1607678550000|2020-12-11 09:22:30|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1607678560000|2020-12-11 09:22:40|7780.9|7770.9|7781.4|7771.4|7781.6|7771.6|7780.9|7770.9|3
1607678570000|2020-12-11 09:22:50|7781.1|7771.1|7779.6|7769.6|7781.1|7771.1|7779.6|7769.6|5
1607678580000|2020-12-11 09:23:00|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|3
1607678590000|2020-12-11 09:23:10|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7779.6|7769.6|5
1607678600000|2020-12-11 09:23:20|7780.1|7770.1|7782.1|7772.1|7782.1|7772.1|7779.9|7769.9|6
1607678610000|2020-12-11 09:23:30|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|3
1607678640000|2020-12-11 09:24:00|7781.6|7771.6|7787.6|7777.6|7787.6|7777.6|7781.6|7771.6|4
1607678650000|2020-12-11 09:24:10|7787.9|7777.9|7786.6|7776.6|7788.1|7778.1|7786.6|7776.6|12
1607678660000|2020-12-11 09:24:20|7786.4|7776.4|7784.4|7774.4|7786.4|7776.4|7784.4|7774.4|7
1607678670000|2020-12-11 09:24:30|7784.6|7774.6|7786.6|7776.6|7786.9|7776.9|7784.6|7774.6|12
1607678680000|2020-12-11 09:24:40|7786.4|7776.4|7788.4|7778.4|7789.9|7779.9|7786.4|7776.4|7
1607678690000|2020-12-11 09:24:50|7788.1|7778.1|7788.9|7778.9|7789.4|7779.4|7786.6|7776.6|12
1607678700000|2020-12-11 09:25:00|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7785.9|7775.9|9
1607678710000|2020-12-11 09:25:10|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.1|7778.1|7
1607678720000|2020-12-11 09:25:20|7788.6|7778.6|7789.9|7779.9|7789.9|7779.9|7788.6|7778.6|8
1607678730000|2020-12-11 09:25:30|7789.6|7779.6|7789.9|7779.9|7789.9|7779.9|7788.1|7778.1|7
1607678740000|2020-12-11 09:25:40|7789.6|7779.6|7794.6|7784.6|7795.6|7785.6|7788.9|7778.9|10
1607678750000|2020-12-11 09:25:50|7794.4|7784.4|7790.6|7780.6|7794.4|7784.4|7790.6|7780.6|7
1607678760000|2020-12-11 09:26:00|7790.4|7780.4|7792.9|7782.9|7792.9|7782.9|7789.6|7779.6|8
1607678770000|2020-12-11 09:26:10|7792.6|7782.6|7794.1|7784.1|7795.1|7785.1|7790.9|7780.9|14
1607678780000|2020-12-11 09:26:20|7793.9|7783.9|7793.4|7783.4|7793.9|7783.9|7793.4|7783.4|3
1607678800000|2020-12-11 09:26:40|7792.9|7782.9|7795.9|7785.9|7795.9|7785.9|7792.4|7782.4|5
1607678810000|2020-12-11 09:26:50|7794.9|7784.9|7795.1|7785.1|7795.4|7785.4|7794.9|7784.9|3
1607678820000|2020-12-11 09:27:00|7794.9|7784.9|7795.1|7785.1|7795.1|7785.1|7794.6|7784.6|3
1607678830000|2020-12-11 09:27:10|7794.9|7784.9|7793.6|7783.6|7794.9|7784.9|7793.4|7783.4|9
1607678840000|2020-12-11 09:27:20|7793.4|7783.4|7792.6|7782.6|7793.4|7783.4|7792.6|7782.6|5
1607678850000|2020-12-11 09:27:30|7792.4|7782.4|7795.1|7785.1|7795.1|7785.1|7792.4|7782.4|6
1607678860000|2020-12-11 09:27:40|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|1
1607678870000|2020-12-11 09:27:50|7794.1|7784.1|7794.1|7784.1|7794.4|7784.4|7794.1|7784.1|3
1607678880000|2020-12-11 09:28:00|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.4|7783.4|3
1607678890000|2020-12-11 09:28:10|7794.1|7784.1|7793.4|7783.4|7794.1|7784.1|7793.4|7783.4|3
1607678900000|2020-12-11 09:28:20|7793.6|7783.6|7792.9|7782.9|7793.9|7783.9|7792.9|7782.9|7
1607678910000|2020-12-11 09:28:30|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1607678920000|2020-12-11 09:28:40|7792.6|7782.6|7794.1|7784.1|7794.4|7784.4|7792.6|7782.6|6
1607678930000|2020-12-11 09:28:50|7793.9|7783.9|7792.4|7782.4|7793.9|7783.9|7792.4|7782.4|6
1607678940000|2020-12-11 09:29:00|7792.1|7782.1|7787.9|7777.9|7792.9|7782.9|7787.6|7777.6|14
1607678950000|2020-12-11 09:29:10|7787.6|7777.6|7787.6|7777.6|7787.9|7777.9|7786.9|7776.9|6
1607678960000|2020-12-11 09:29:20|7787.4|7777.4|7786.4|7776.4|7787.9|7777.9|7786.4|7776.4|10
1607678970000|2020-12-11 09:29:30|7786.6|7776.6|7784.1|7774.1|7786.6|7776.6|7784.1|7774.1|9
1607678980000|2020-12-11 09:29:40|7783.9|7773.9|7782.6|7772.6|7784.4|7774.4|7782.6|7772.6|9
1607678990000|2020-12-11 09:29:50|7783.4|7773.4|7781.9|7771.9|7783.6|7773.6|7781.6|7771.6|13
1607679000000|2020-12-11 09:30:00|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7779.6|7769.6|12
1607679010000|2020-12-11 09:30:10|7781.1|7771.1|7783.9|7773.9|7783.9|7773.9|7781.1|7771.1|6
1607679020000|2020-12-11 09:30:20|7783.6|7773.6|7777.4|7767.4|7783.6|7773.6|7776.9|7766.9|10
1607679030000|2020-12-11 09:30:30|7777.6|7767.6|7779.4|7769.4|7779.4|7769.4|7777.6|7767.6|4
1607679040000|2020-12-11 09:30:40|7780.4|7770.4|7779.4|7769.4|7780.6|7770.6|7779.4|7769.4|3
1607679050000|2020-12-11 09:30:50|7779.6|7769.6|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|3
1607679060000|2020-12-11 09:31:00|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1607679070000|2020-12-11 09:31:10|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1607679080000|2020-12-11 09:31:20|7780.4|7770.4|7778.9|7768.9|7780.4|7770.4|7778.9|7768.9|5
1607679090000|2020-12-11 09:31:30|7778.6|7768.6|7777.4|7767.4|7778.6|7768.6|7776.9|7766.9|7
1607679100000|2020-12-11 09:31:40|7777.6|7767.6|7779.1|7769.1|7779.6|7769.6|7777.6|7767.6|9
1607679120000|2020-12-11 09:32:00|7778.9|7768.9|7777.1|7767.1|7778.9|7768.9|7777.1|7767.1|11
1607679130000|2020-12-11 09:32:10|7777.4|7767.4|7776.4|7766.4|7777.6|7767.6|7776.1|7766.1|10
1607679140000|2020-12-11 09:32:20|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7775.4|7765.4|8
1607679150000|2020-12-11 09:32:30|7775.9|7765.9|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|3
1607679160000|2020-12-11 09:32:40|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7775.6|7765.6|6
1607679170000|2020-12-11 09:32:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7774.9|7764.9|3
1607679180000|2020-12-11 09:33:00|7775.6|7765.6|7777.9|7767.9|7777.9|7767.9|7775.6|7765.6|7
1607679190000|2020-12-11 09:33:10|7778.1|7768.1|7778.9|7768.9|7778.9|7768.9|7778.1|7768.1|6
1607679200000|2020-12-11 09:33:20|7779.1|7769.1|7778.4|7768.4|7779.9|7769.9|7778.4|7768.4|9
1607679210000|2020-12-11 09:33:30|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1607679220000|2020-12-11 09:33:40|7778.1|7768.1|7779.4|7769.4|7779.4|7769.4|7778.1|7768.1|2
1607679230000|2020-12-11 09:33:50|7779.6|7769.6|7780.6|7770.6|7780.9|7770.9|7779.6|7769.6|4
1607679240000|2020-12-11 09:34:00|7781.1|7771.1|7779.9|7769.9|7781.1|7771.1|7779.9|7769.9|11
1607679250000|2020-12-11 09:34:10|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7779.6|7769.6|6
1607679260000|2020-12-11 09:34:20|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|3
1607679270000|2020-12-11 09:34:30|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1607679280000|2020-12-11 09:34:40|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1607679290000|2020-12-11 09:34:50|7778.1|7768.1|7777.9|7767.9|7778.6|7768.6|7777.9|7767.9|6
1607679300000|2020-12-11 09:35:00|7778.1|7768.1|7777.9|7767.9|7778.4|7768.4|7777.9|7767.9|4
1607679320000|2020-12-11 09:35:20|7777.4|7767.4|7780.1|7770.1|7780.6|7770.6|7777.4|7767.4|7
1607679330000|2020-12-11 09:35:30|7780.4|7770.4|7780.1|7770.1|7780.9|7770.9|7780.1|7770.1|5
1607679340000|2020-12-11 09:35:40|7779.9|7769.9|7779.9|7769.9|7780.1|7770.1|7779.4|7769.4|5
1607679350000|2020-12-11 09:35:50|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|7
1607679360000|2020-12-11 09:36:00|7780.4|7770.4|7780.4|7770.4|7781.1|7771.1|7780.1|7770.1|9
1607679370000|2020-12-11 09:36:10|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7779.9|7769.9|4
1607679380000|2020-12-11 09:36:20|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1607679390000|2020-12-11 09:36:30|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.9|7769.9|2
1607679400000|2020-12-11 09:36:40|7780.1|7770.1|7781.6|7771.6|7781.6|7771.6|7780.1|7770.1|3
1607679410000|2020-12-11 09:36:50|7781.9|7771.9|7781.4|7771.4|7782.4|7772.4|7781.4|7771.4|6
1607679420000|2020-12-11 09:37:00|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|2
1607679430000|2020-12-11 09:37:10|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|6
1607679440000|2020-12-11 09:37:20|7781.9|7771.9|7783.4|7773.4|7783.6|7773.6|7781.9|7771.9|6
1607679450000|2020-12-11 09:37:30|7783.6|7773.6|7783.1|7773.1|7783.6|7773.6|7783.1|7773.1|3
1607679460000|2020-12-11 09:37:40|7783.4|7773.4|7784.1|7774.1|7784.9|7774.9|7783.4|7773.4|10
1607679470000|2020-12-11 09:37:50|7784.4|7774.4|7784.6|7774.6|7784.9|7774.9|7784.1|7774.1|6
1607679480000|2020-12-11 09:38:00|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|4
1607679490000|2020-12-11 09:38:10|7784.4|7774.4|7784.4|7774.4|7784.6|7774.6|7784.1|7774.1|5
1607679510000|2020-12-11 09:38:30|7784.6|7774.6|7785.6|7775.6|7785.6|7775.6|7784.6|7774.6|2
1607679520000|2020-12-11 09:38:40|7785.9|7775.9|7786.4|7776.4|7786.6|7776.6|7785.9|7775.9|4
1607679530000|2020-12-11 09:38:50|7786.6|7776.6|7787.1|7777.1|7787.4|7777.4|7786.4|7776.4|4
1607679540000|2020-12-11 09:39:00|7787.4|7777.4|7788.1|7778.1|7788.4|7778.4|7787.4|7777.4|4
1607679550000|2020-12-11 09:39:10|7788.6|7778.6|7789.1|7779.1|7789.4|7779.4|7788.6|7778.6|6
1607679560000|2020-12-11 09:39:20|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|3
1607679570000|2020-12-11 09:39:30|7789.4|7779.4|7790.4|7780.4|7790.4|7780.4|7789.4|7779.4|2
1607679580000|2020-12-11 09:39:40|7790.1|7780.1|7789.4|7779.4|7790.1|7780.1|7789.4|7779.4|4
1607679590000|2020-12-11 09:39:50|7789.1|7779.1|7788.4|7778.4|7789.1|7779.1|7788.4|7778.4|3
1607679600000|2020-12-11 09:40:00|7788.1|7778.1|7789.1|7779.1|7789.1|7779.1|7788.1|7778.1|4
1607679610000|2020-12-11 09:40:10|7788.9|7778.9|7786.9|7776.9|7788.9|7778.9|7786.9|7776.9|5
1607679620000|2020-12-11 09:40:20|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1607679630000|2020-12-11 09:40:30|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7784.6|7774.6|6
1607679640000|2020-12-11 09:40:40|7786.1|7776.1|7785.1|7775.1|7786.1|7776.1|7785.1|7775.1|5
1607679650000|2020-12-11 09:40:50|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.1|7774.1|4
1607679660000|2020-12-11 09:41:00|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.1|7773.1|3
1607679670000|2020-12-11 09:41:10|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|2
1607679680000|2020-12-11 09:41:20|7782.4|7772.4|7783.4|7773.4|7783.4|7773.4|7782.4|7772.4|3
1607679690000|2020-12-11 09:41:30|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7782.1|7772.1|7
1607679700000|2020-12-11 09:41:40|7781.9|7771.9|7782.4|7772.4|7782.6|7772.6|7781.9|7771.9|6
1607679710000|2020-12-11 09:41:50|7782.6|7772.6|7783.4|7773.4|7783.4|7773.4|7782.6|7772.6|2
1607679720000|2020-12-11 09:42:00|7783.9|7773.9|7784.9|7774.9|7784.9|7774.9|7783.9|7773.9|6
1607679730000|2020-12-11 09:42:10|7784.6|7774.6|7785.6|7775.6|7785.6|7775.6|7784.6|7774.6|3
1607679740000|2020-12-11 09:42:20|7785.4|7775.4|7784.9|7774.9|7785.4|7775.4|7784.9|7774.9|2
1607679750000|2020-12-11 09:42:30|7784.6|7774.6|7784.4|7774.4|7784.6|7774.6|7784.1|7774.1|5
1607679760000|2020-12-11 09:42:40|7784.6|7774.6|7784.4|7774.4|7784.6|7774.6|7784.4|7774.4|2
1607679770000|2020-12-11 09:42:50|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.4|7773.4|3
1607679780000|2020-12-11 09:43:00|7783.9|7773.9|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|3
1607679790000|2020-12-11 09:43:10|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|3
1607679800000|2020-12-11 09:43:20|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1607679810000|2020-12-11 09:43:30|7783.9|7773.9|7784.6|7774.6|7784.6|7774.6|7783.9|7773.9|3
1607679820000|2020-12-11 09:43:40|7784.9|7774.9|7784.6|7774.6|7785.6|7775.6|7784.6|7774.6|5
1607679840000|2020-12-11 09:44:00|7784.9|7774.9|7784.6|7774.6|7784.9|7774.9|7784.6|7774.6|4
1607679850000|2020-12-11 09:44:10|7784.4|7774.4|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|4
1607679870000|2020-12-11 09:44:30|7784.4|7774.4|7785.6|7775.6|7785.6|7775.6|7783.9|7773.9|8
1607679880000|2020-12-11 09:44:40|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1607679890000|2020-12-11 09:44:50|7785.6|7775.6|7785.9|7775.9|7786.1|7776.1|7785.6|7775.6|4
1607679900000|2020-12-11 09:45:00|7785.6|7775.6|7785.9|7775.9|7786.1|7776.1|7785.4|7775.4|6
1607679910000|2020-12-11 09:45:10|7786.1|7776.1|7785.9|7775.9|7786.1|7776.1|7785.9|7775.9|4
1607679920000|2020-12-11 09:45:20|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|7
1607679930000|2020-12-11 09:45:30|7787.4|7777.4|7789.4|7779.4|7789.4|7779.4|7787.1|7777.1|4
1607679950000|2020-12-11 09:45:50|7789.1|7779.1|7788.9|7778.9|7789.1|7779.1|7788.9|7778.9|2
1607679960000|2020-12-11 09:46:00|7788.6|7778.6|7788.9|7778.9|7789.4|7779.4|7788.6|7778.6|6
1607679970000|2020-12-11 09:46:10|7789.1|7779.1|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|5
1607679990000|2020-12-11 09:46:30|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7787.4|7777.4|5
1607680000000|2020-12-11 09:46:40|7788.1|7778.1|7787.6|7777.6|7788.1|7778.1|7787.6|7777.6|6
1607680020000|2020-12-11 09:47:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1607680030000|2020-12-11 09:47:10|7787.1|7777.1|7786.4|7776.4|7787.1|7777.1|7786.4|7776.4|2
1607680040000|2020-12-11 09:47:20|7786.6|7776.6|7788.4|7778.4|7788.4|7778.4|7786.6|7776.6|4
1607680050000|2020-12-11 09:47:30|7788.1|7778.1|7785.4|7775.4|7788.1|7778.1|7785.4|7775.4|5
1607680060000|2020-12-11 09:47:40|7785.6|7775.6|7786.6|7776.6|7786.6|7776.6|7785.6|7775.6|2
1607680080000|2020-12-11 09:48:00|7786.4|7776.4|7784.9|7774.9|7786.4|7776.4|7784.6|7774.6|8
1607680090000|2020-12-11 09:48:10|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1607680100000|2020-12-11 09:48:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|3
1607680110000|2020-12-11 09:48:30|7785.1|7775.1|7785.6|7775.6|7786.1|7776.1|7785.1|7775.1|7
1607680130000|2020-12-11 09:48:50|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|6
1607680140000|2020-12-11 09:49:00|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|4
1607680150000|2020-12-11 09:49:10|7786.1|7776.1|7784.9|7774.9|7786.1|7776.1|7784.6|7774.6|3
1607680160000|2020-12-11 09:49:20|7785.1|7775.1|7783.4|7773.4|7785.1|7775.1|7783.4|7773.4|8
1607680170000|2020-12-11 09:49:30|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|2
1607680180000|2020-12-11 09:49:40|7783.9|7773.9|7782.9|7772.9|7783.9|7773.9|7782.9|7772.9|2
1607680190000|2020-12-11 09:49:50|7783.1|7773.1|7783.4|7773.4|7784.1|7774.1|7782.9|7772.9|7
1607680200000|2020-12-11 09:50:00|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|2
1607680210000|2020-12-11 09:50:10|7783.1|7773.1|7781.9|7771.9|7783.1|7773.1|7781.9|7771.9|4
1607680220000|2020-12-11 09:50:20|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1607680230000|2020-12-11 09:50:30|7781.6|7771.6|7780.6|7770.6|7781.9|7771.9|7780.6|7770.6|4
1607680240000|2020-12-11 09:50:40|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|2
1607680250000|2020-12-11 09:50:50|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1607680260000|2020-12-11 09:51:00|7779.4|7769.4|7780.4|7770.4|7780.4|7770.4|7779.4|7769.4|2
1607680270000|2020-12-11 09:51:10|7779.5|7769.5|7779.1|7769.1|7779.5|7769.5|7779.1|7769.1|2
1607680280000|2020-12-11 09:51:20|7779.4|7769.4|7778.9|7768.9|7779.4|7769.4|7778.6|7768.6|10
1607680290000|2020-12-11 09:51:30|7779.1|7769.1|7776.6|7766.6|7779.1|7769.1|7776.6|7766.6|7
1607680300000|2020-12-11 09:51:40|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607680310000|2020-12-11 09:51:50|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|2
1607680320000|2020-12-11 09:52:00|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|4
1607680330000|2020-12-11 09:52:10|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|5
1607680340000|2020-12-11 09:52:20|7776.1|7766.1|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|6
1607680350000|2020-12-11 09:52:30|7776.6|7766.6|7774.6|7764.6|7776.6|7766.6|7773.1|7763.1|10
1607680360000|2020-12-11 09:52:40|7774.1|7764.1|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|3
1607680370000|2020-12-11 09:52:50|7774.4|7764.4|7776.1|7766.1|7776.1|7766.1|7774.1|7764.1|6
1607680380000|2020-12-11 09:53:00|7775.9|7765.9|7773.6|7763.6|7775.9|7765.9|7773.6|7763.6|8
1607680390000|2020-12-11 09:53:10|7773.9|7763.9|7775.1|7765.1|7775.1|7765.1|7773.9|7763.9|4
1607680400000|2020-12-11 09:53:20|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.6|7764.6|5
1607680410000|2020-12-11 09:53:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1607680430000|2020-12-11 09:53:50|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1607680440000|2020-12-11 09:54:00|7774.1|7764.1|7771.6|7761.6|7774.4|7764.4|7771.1|7761.1|6
1607680450000|2020-12-11 09:54:10|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|5
1607680460000|2020-12-11 09:54:20|7770.9|7760.9|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|5
1607680470000|2020-12-11 09:54:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607680480000|2020-12-11 09:54:40|7770.9|7760.9|7771.9|7761.9|7772.1|7762.1|7770.9|7760.9|6
1607680490000|2020-12-11 09:54:50|7772.1|7762.1|7771.9|7761.9|7772.4|7762.4|7771.4|7761.4|5
1607680500000|2020-12-11 09:55:00|7771.6|7761.6|7768.9|7758.9|7771.6|7761.6|7768.6|7758.6|10
1607680510000|2020-12-11 09:55:10|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1607680520000|2020-12-11 09:55:20|7769.1|7759.1|7770.1|7760.1|7770.1|7760.1|7768.9|7758.9|4
1607680530000|2020-12-11 09:55:30|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1607680540000|2020-12-11 09:55:40|7769.9|7759.9|7768.4|7758.4|7769.9|7759.9|7768.1|7758.1|8
1607680550000|2020-12-11 09:55:50|7768.1|7758.1|7768.9|7758.9|7769.6|7759.6|7768.1|7758.1|9
1607680560000|2020-12-11 09:56:00|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1607680570000|2020-12-11 09:56:10|7768.1|7758.1|7768.4|7758.4|7768.6|7758.6|7767.9|7757.9|6
1607680580000|2020-12-11 09:56:20|7768.1|7758.1|7766.4|7756.4|7768.1|7758.1|7765.9|7755.9|7
1607680590000|2020-12-11 09:56:30|7766.6|7756.6|7768.6|7758.6|7768.6|7758.6|7766.6|7756.6|12
1607680600000|2020-12-11 09:56:40|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1607680610000|2020-12-11 09:56:50|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7766.4|7756.4|7
1607680630000|2020-12-11 09:57:10|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7765.9|7755.9|8
1607680640000|2020-12-11 09:57:20|7766.4|7756.4|7765.6|7755.6|7766.6|7756.6|7765.4|7755.4|7
1607680650000|2020-12-11 09:57:30|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|4
1607680660000|2020-12-11 09:57:40|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|2
1607680670000|2020-12-11 09:57:50|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|4
1607680680000|2020-12-11 09:58:00|7765.9|7755.9|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|5
1607680690000|2020-12-11 09:58:10|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1607680700000|2020-12-11 09:58:20|7765.6|7755.6|7766.9|7756.9|7766.9|7756.9|7765.6|7755.6|5
1607680710000|2020-12-11 09:58:30|7766.6|7756.6|7766.9|7756.9|7767.1|7757.1|7766.6|7756.6|4
1607680720000|2020-12-11 09:58:40|7766.6|7756.6|7766.6|7756.6|7767.6|7757.6|7766.6|7756.6|7
1607680730000|2020-12-11 09:58:50|7766.4|7756.4|7766.6|7756.6|7767.1|7757.1|7765.6|7755.6|10
1607680740000|2020-12-11 09:59:00|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7765.9|7755.9|7
1607680750000|2020-12-11 09:59:10|7766.9|7756.9|7768.9|7758.9|7768.9|7758.9|7766.9|7756.9|6
1607680760000|2020-12-11 09:59:20|7768.6|7758.6|7767.4|7757.4|7768.6|7758.6|7767.4|7757.4|4
1607680770000|2020-12-11 09:59:30|7767.6|7757.6|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|7
1607680780000|2020-12-11 09:59:40|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607680790000|2020-12-11 09:59:50|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1607680800000|2020-12-11 10:00:00|7766.1|7756.1|7766.9|7756.9|7766.9|7756.9|7766.1|7756.1|13
1607680810000|2020-12-11 10:00:10|7767.1|7757.1|7769.1|7759.1|7769.1|7759.1|7767.1|7757.1|6
1607680820000|2020-12-11 10:00:20|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1607680830000|2020-12-11 10:00:30|7768.6|7758.6|7771.4|7761.4|7771.6|7761.6|7768.6|7758.6|8
1607680840000|2020-12-11 10:00:40|7771.6|7761.6|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|5
1607680850000|2020-12-11 10:00:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|3
1607680860000|2020-12-11 10:01:00|7772.1|7762.1|7773.4|7763.4|7773.4|7763.4|7772.1|7762.1|2
1607680870000|2020-12-11 10:01:10|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7771.6|7761.6|10
1607680880000|2020-12-11 10:01:20|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.6|7761.6|3
1607680890000|2020-12-11 10:01:30|7772.1|7762.1|7774.4|7764.4|7774.4|7764.4|7771.9|7761.9|6
1607680900000|2020-12-11 10:01:40|7774.6|7764.6|7774.1|7764.1|7775.4|7765.4|7774.1|7764.1|6
1607680910000|2020-12-11 10:01:50|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|3
1607680920000|2020-12-11 10:02:00|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|5
1607680940000|2020-12-11 10:02:20|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607680950000|2020-12-11 10:02:30|7773.9|7763.9|7774.4|7764.4|7774.6|7764.6|7773.9|7763.9|3
1607680960000|2020-12-11 10:02:40|7774.1|7764.1|7772.6|7762.6|7774.4|7764.4|7772.6|7762.6|8
1607680970000|2020-12-11 10:02:50|7772.9|7762.9|7774.4|7764.4|7774.9|7764.9|7772.9|7762.9|7
1607680980000|2020-12-11 10:03:00|7773.9|7763.9|7771.6|7761.6|7773.9|7763.9|7771.6|7761.6|8
1607680990000|2020-12-11 10:03:10|7771.4|7761.4|7773.4|7763.4|7773.6|7763.6|7771.4|7761.4|7
1607681000000|2020-12-11 10:03:20|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7771.6|7761.6|7
1607681010000|2020-12-11 10:03:30|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|3
1607681030000|2020-12-11 10:03:50|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|2
1607681040000|2020-12-11 10:04:00|7771.4|7761.4|7772.1|7762.1|7772.1|7762.1|7770.9|7760.9|9
1607681060000|2020-12-11 10:04:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607681070000|2020-12-11 10:04:30|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|2
1607681090000|2020-12-11 10:04:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607681100000|2020-12-11 10:05:00|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.1|7763.1|3
1607681110000|2020-12-11 10:05:10|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|2
1607681120000|2020-12-11 10:05:20|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607681130000|2020-12-11 10:05:30|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1607681140000|2020-12-11 10:05:40|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|2
1607681150000|2020-12-11 10:05:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|2
1607681170000|2020-12-11 10:06:10|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|2
1607681180000|2020-12-11 10:06:20|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1607681190000|2020-12-11 10:06:30|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|2
1607681200000|2020-12-11 10:06:40|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|2
1607681210000|2020-12-11 10:06:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607681230000|2020-12-11 10:07:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1607681240000|2020-12-11 10:07:20|7774.1|7764.1|7774.9|7764.9|7775.1|7765.1|7774.1|7764.1|4
1607681260000|2020-12-11 10:07:40|7775.1|7765.1|7776.6|7766.6|7776.6|7766.6|7775.1|7765.1|3
1607681270000|2020-12-11 10:07:50|7776.4|7766.4|7776.4|7766.4|7777.1|7767.1|7776.1|7766.1|6
1607681280000|2020-12-11 10:08:00|7776.1|7766.1|7775.1|7765.1|7776.1|7766.1|7775.1|7765.1|4
1607681290000|2020-12-11 10:08:10|7774.9|7764.9|7773.6|7763.6|7774.9|7764.9|7773.6|7763.6|3
1607681300000|2020-12-11 10:08:20|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1607681310000|2020-12-11 10:08:30|7773.4|7763.4|7773.4|7763.4|7773.9|7763.9|7772.6|7762.6|9
1607681320000|2020-12-11 10:08:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607681340000|2020-12-11 10:09:00|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1607681350000|2020-12-11 10:09:10|7772.9|7762.9|7771.9|7761.9|7772.9|7762.9|7771.9|7761.9|6
1607681360000|2020-12-11 10:09:20|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1607681370000|2020-12-11 10:09:30|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1607681380000|2020-12-11 10:09:40|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.9|7761.9|3
1607681390000|2020-12-11 10:09:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607681400000|2020-12-11 10:10:00|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1607681410000|2020-12-11 10:10:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607681440000|2020-12-11 10:10:40|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1607681450000|2020-12-11 10:10:50|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.1|7762.1|3
1607681460000|2020-12-11 10:11:00|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1607681470000|2020-12-11 10:11:10|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|2
1607681480000|2020-12-11 10:11:20|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607681490000|2020-12-11 10:11:30|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|3
1607681510000|2020-12-11 10:11:50|7773.4|7763.4|7774.6|7764.6|7774.6|7764.6|7773.4|7763.4|4
1607681520000|2020-12-11 10:12:00|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607681530000|2020-12-11 10:12:10|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1607681550000|2020-12-11 10:12:30|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|4
1607681560000|2020-12-11 10:12:40|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|4
1607681570000|2020-12-11 10:12:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|3
1607681580000|2020-12-11 10:13:00|7773.6|7763.6|7772.4|7762.4|7773.6|7763.6|7772.4|7762.4|4
1607681610000|2020-12-11 10:13:30|7772.6|7762.6|7774.1|7764.1|7774.4|7764.4|7772.6|7762.6|3
1607681620000|2020-12-11 10:13:40|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|2
1607681630000|2020-12-11 10:13:50|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|2
1607681650000|2020-12-11 10:14:10|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|2
1607681660000|2020-12-11 10:14:20|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|2
1607681690000|2020-12-11 10:14:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607681700000|2020-12-11 10:15:00|7771.6|7761.6|7770.6|7760.6|7771.6|7761.6|7770.6|7760.6|5
1607681710000|2020-12-11 10:15:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607681720000|2020-12-11 10:15:20|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1607681730000|2020-12-11 10:15:30|7772.1|7762.1|7774.4|7764.4|7774.4|7764.4|7772.1|7762.1|5
1607681770000|2020-12-11 10:16:10|7774.1|7764.1|7776.4|7766.4|7776.4|7766.4|7774.1|7764.1|6
1607681780000|2020-12-11 10:16:20|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1607681790000|2020-12-11 10:16:30|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607681800000|2020-12-11 10:16:40|7777.4|7767.4|7778.1|7768.1|7778.1|7768.1|7777.1|7767.1|8
1607681830000|2020-12-11 10:17:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|3
1607681840000|2020-12-11 10:17:20|7779.1|7769.1|7781.9|7771.9|7781.9|7771.9|7778.9|7768.9|4
1607681850000|2020-12-11 10:17:30|7781.6|7771.6|7782.1|7772.1|7782.6|7772.6|7781.6|7771.6|8
1607681860000|2020-12-11 10:17:40|7781.9|7771.9|7783.4|7773.4|7783.4|7773.4|7781.9|7771.9|4
1607681870000|2020-12-11 10:17:50|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1607681880000|2020-12-11 10:18:00|7783.4|7773.4|7784.4|7774.4|7784.4|7774.4|7783.4|7773.4|7
1607681890000|2020-12-11 10:18:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1607681900000|2020-12-11 10:18:20|7786.4|7776.4|7786.9|7776.9|7786.9|7776.9|7786.4|7776.4|4
1607681910000|2020-12-11 10:18:30|7787.6|7777.6|7788.1|7778.1|7788.4|7778.4|7787.6|7777.6|3
1607681920000|2020-12-11 10:18:40|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|3
1607681930000|2020-12-11 10:18:50|7788.4|7778.4|7785.6|7775.6|7788.4|7778.4|7785.6|7775.6|7
1607681940000|2020-12-11 10:19:00|7785.9|7775.9|7786.4|7776.4|7786.4|7776.4|7785.9|7775.9|2
1607681950000|2020-12-11 10:19:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1607681960000|2020-12-11 10:19:20|7786.4|7776.4|7783.9|7773.9|7786.9|7776.9|7783.9|7773.9|9
1607681970000|2020-12-11 10:19:30|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|3
1607681980000|2020-12-11 10:19:40|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.4|7772.4|5
1607681990000|2020-12-11 10:19:50|7783.4|7773.4|7781.6|7771.6|7783.4|7773.4|7781.6|7771.6|5
1607682000000|2020-12-11 10:20:00|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1607682010000|2020-12-11 10:20:10|7781.1|7771.1|7780.6|7770.6|7781.4|7771.4|7780.6|7770.6|4
1607682020000|2020-12-11 10:20:20|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1607682030000|2020-12-11 10:20:30|7781.1|7771.1|7781.4|7771.4|7781.9|7771.9|7781.1|7771.1|5
1607682040000|2020-12-11 10:20:40|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|2
1607682050000|2020-12-11 10:20:50|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1607682060000|2020-12-11 10:21:00|7781.4|7771.4|7780.4|7770.4|7781.4|7771.4|7780.4|7770.4|5
1607682100000|2020-12-11 10:21:40|7780.1|7770.1|7778.9|7768.9|7780.1|7770.1|7778.9|7768.9|4
1607682110000|2020-12-11 10:21:50|7778.6|7768.6|7778.1|7768.1|7778.6|7768.6|7777.6|7767.6|3
1607682120000|2020-12-11 10:22:00|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1607682130000|2020-12-11 10:22:10|7777.4|7767.4|7778.1|7768.1|7778.1|7768.1|7777.4|7767.4|3
1607682140000|2020-12-11 10:22:20|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|4
1607682150000|2020-12-11 10:22:30|7779.9|7769.9|7780.4|7770.4|7780.4|7770.4|7779.9|7769.9|2
1607682170000|2020-12-11 10:22:50|7780.1|7770.1|7781.1|7771.1|7781.1|7771.1|7780.1|7770.1|3
1607682180000|2020-12-11 10:23:00|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1607682190000|2020-12-11 10:23:10|7780.4|7770.4|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|2
1607682200000|2020-12-11 10:23:20|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.6|7769.6|3
1607682210000|2020-12-11 10:23:30|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|2
1607682230000|2020-12-11 10:23:50|7779.9|7769.9|7780.6|7770.6|7781.4|7771.4|7779.9|7769.9|5
1607682240000|2020-12-11 10:24:00|7781.6|7771.6|7782.1|7772.1|7782.1|7772.1|7781.6|7771.6|2
1607682260000|2020-12-11 10:24:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607682270000|2020-12-11 10:24:30|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1607682290000|2020-12-11 10:24:50|7780.6|7770.6|7782.1|7772.1|7782.1|7772.1|7780.6|7770.6|2
1607682300000|2020-12-11 10:25:00|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607682320000|2020-12-11 10:25:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607682330000|2020-12-11 10:25:30|7782.1|7772.1|7782.9|7772.9|7783.4|7773.4|7782.1|7772.1|4
1607682340000|2020-12-11 10:25:40|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|3
1607682350000|2020-12-11 10:25:50|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|2
1607682360000|2020-12-11 10:26:00|7784.6|7774.6|7784.4|7774.4|7784.6|7774.6|7784.4|7774.4|2
1607682380000|2020-12-11 10:26:20|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7782.9|7772.9|5
1607682390000|2020-12-11 10:26:30|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1607682420000|2020-12-11 10:27:00|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|5
1607682430000|2020-12-11 10:27:10|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|4
1607682440000|2020-12-11 10:27:20|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|4
1607682470000|2020-12-11 10:27:50|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1607682490000|2020-12-11 10:28:10|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.6|7772.6|10
1607682500000|2020-12-11 10:28:20|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|10
1607682510000|2020-12-11 10:28:30|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|3
1607682530000|2020-12-11 10:28:50|7782.1|7772.1|7781.6|7771.6|7782.1|7772.1|7781.1|7771.1|6
1607682540000|2020-12-11 10:29:00|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|3
1607682550000|2020-12-11 10:29:10|7781.4|7771.4|7782.6|7772.6|7782.6|7772.6|7781.4|7771.4|10
1607682560000|2020-12-11 10:29:20|7782.4|7772.4|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|3
1607682570000|2020-12-11 10:29:30|7781.6|7771.6|7781.9|7771.9|7782.4|7772.4|7781.6|7771.6|6
1607682580000|2020-12-11 10:29:40|7782.1|7772.1|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|4
1607682590000|2020-12-11 10:29:50|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1607682600000|2020-12-11 10:30:00|7781.6|7771.6|7783.1|7773.1|7783.1|7773.1|7781.6|7771.6|6
1607682610000|2020-12-11 10:30:10|7782.9|7772.9|7782.4|7772.4|7782.9|7772.9|7782.4|7772.4|3
1607682620000|2020-12-11 10:30:20|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607682630000|2020-12-11 10:30:30|7781.9|7771.9|7783.6|7773.6|7783.6|7773.6|7781.4|7771.4|7
1607682640000|2020-12-11 10:30:40|7783.4|7773.4|7782.1|7772.1|7783.6|7773.6|7782.1|7772.1|4
1607682650000|2020-12-11 10:30:50|7782.4|7772.4|7781.4|7771.4|7782.4|7772.4|7781.4|7771.4|4
1607682660000|2020-12-11 10:31:00|7781.6|7771.6|7779.9|7769.9|7781.6|7771.6|7779.4|7769.4|7
1607682670000|2020-12-11 10:31:10|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|2
1607682680000|2020-12-11 10:31:20|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.1|7768.1|6
1607682720000|2020-12-11 10:32:00|7779.4|7769.4|7782.9|7772.9|7782.9|7772.9|7779.4|7769.4|9
1607682730000|2020-12-11 10:32:10|7782.6|7772.6|7782.1|7772.1|7782.6|7772.6|7782.1|7772.1|3
1607682750000|2020-12-11 10:32:30|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1607682760000|2020-12-11 10:32:40|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1607682770000|2020-12-11 10:32:50|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1607682780000|2020-12-11 10:33:00|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1607682790000|2020-12-11 10:33:10|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|2
1607682800000|2020-12-11 10:33:20|7780.9|7770.9|7780.1|7770.1|7780.9|7770.9|7779.6|7769.6|6
1607682810000|2020-12-11 10:33:30|7779.9|7769.9|7779.1|7769.1|7779.9|7769.9|7778.9|7768.9|4
1607682820000|2020-12-11 10:33:40|7779.4|7769.4|7780.1|7770.1|7780.1|7770.1|7779.4|7769.4|4
1607682830000|2020-12-11 10:33:50|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|6
1607682840000|2020-12-11 10:34:00|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.4|7769.4|4
1607682850000|2020-12-11 10:34:10|7779.9|7769.9|7779.9|7769.9|7780.1|7770.1|7779.1|7769.1|8
1607682860000|2020-12-11 10:34:20|7780.1|7770.1|7781.1|7771.1|7781.1|7771.1|7779.9|7769.9|7
1607682870000|2020-12-11 10:34:30|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.6|7770.6|5
1607682880000|2020-12-11 10:34:40|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|5
1607682890000|2020-12-11 10:34:50|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7781.1|7771.1|4
1607682900000|2020-12-11 10:35:00|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|3
1607682920000|2020-12-11 10:35:20|7781.1|7771.1|7779.6|7769.6|7781.1|7771.1|7779.1|7769.1|8
1607682940000|2020-12-11 10:35:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1607682950000|2020-12-11 10:35:50|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|2
1607682970000|2020-12-11 10:36:10|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|2
1607682980000|2020-12-11 10:36:20|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|4
1607682990000|2020-12-11 10:36:30|7779.6|7769.6|7780.1|7770.1|7780.1|7770.1|7779.6|7769.6|6
1607683000000|2020-12-11 10:36:40|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1607683010000|2020-12-11 10:36:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1607683020000|2020-12-11 10:37:00|7779.9|7769.9|7779.9|7769.9|7780.4|7770.4|7779.6|7769.6|10
1607683030000|2020-12-11 10:37:10|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.1|7769.1|5
1607683040000|2020-12-11 10:37:20|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|2
1607683050000|2020-12-11 10:37:30|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1607683060000|2020-12-11 10:37:40|7779.6|7769.6|7780.1|7770.1|7780.1|7770.1|7779.1|7769.1|5
1607683070000|2020-12-11 10:37:50|7780.4|7770.4|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|2
1607683090000|2020-12-11 10:38:10|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.1|7769.1|6
1607683100000|2020-12-11 10:38:20|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1607683110000|2020-12-11 10:38:30|7778.4|7768.4|7779.6|7769.6|7779.6|7769.6|7778.4|7768.4|3
1607683120000|2020-12-11 10:38:40|7779.1|7769.1|7779.1|7769.1|7779.6|7769.6|7779.1|7769.1|5
1607683130000|2020-12-11 10:38:50|7779.6|7769.6|7779.9|7769.9|7780.1|7770.1|7779.6|7769.6|4
1607683140000|2020-12-11 10:39:00|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|3
1607683150000|2020-12-11 10:39:10|7780.4|7770.4|7781.4|7771.4|7781.4|7771.4|7780.4|7770.4|5
1607683160000|2020-12-11 10:39:20|7781.1|7771.1|7782.4|7772.4|7782.4|7772.4|7781.1|7771.1|4
1607683180000|2020-12-11 10:39:40|7782.1|7772.1|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|3
1607683190000|2020-12-11 10:39:50|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|2
1607683200000|2020-12-11 10:40:00|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|4
1607683220000|2020-12-11 10:40:20|7781.9|7771.9|7782.6|7772.6|7782.9|7772.9|7781.9|7771.9|4
1607683230000|2020-12-11 10:40:30|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1607683240000|2020-12-11 10:40:40|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|4
1607683250000|2020-12-11 10:40:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607683280000|2020-12-11 10:41:20|7782.1|7772.1|7783.9|7773.9|7783.9|7773.9|7781.9|7771.9|7
1607683290000|2020-12-11 10:41:30|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|6
1607683300000|2020-12-11 10:41:40|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7782.1|7772.1|4
1607683310000|2020-12-11 10:41:50|7783.1|7773.1|7784.1|7774.1|7784.4|7774.4|7783.1|7773.1|10
1607683320000|2020-12-11 10:42:00|7785.1|7775.1|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|2
1607683330000|2020-12-11 10:42:10|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|4
1607683340000|2020-12-11 10:42:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|2
1607683350000|2020-12-11 10:42:30|7785.9|7775.9|7785.4|7775.4|7785.9|7775.9|7785.4|7775.4|3
1607683370000|2020-12-11 10:42:50|7785.6|7775.6|7784.1|7774.1|7785.6|7775.6|7784.1|7774.1|5
1607683380000|2020-12-11 10:43:00|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.4|7773.4|9
1607683390000|2020-12-11 10:43:10|7784.6|7774.6|7786.1|7776.1|7786.1|7776.1|7784.6|7774.6|5
1607683410000|2020-12-11 10:43:30|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.4|7775.4|3
1607683420000|2020-12-11 10:43:40|7785.4|7775.4|7786.6|7776.6|7786.6|7776.6|7785.4|7775.4|5
1607683430000|2020-12-11 10:43:50|7787.1|7777.1|7786.9|7776.9|7787.1|7777.1|7786.9|7776.9|2
1607683450000|2020-12-11 10:44:10|7786.6|7776.6|7786.9|7776.9|7786.9|7776.9|7786.1|7776.1|5
1607683470000|2020-12-11 10:44:30|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1607683480000|2020-12-11 10:44:40|7786.9|7776.9|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|3
1607683490000|2020-12-11 10:44:50|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|2
1607683500000|2020-12-11 10:45:00|7784.9|7774.9|7785.6|7775.6|7785.6|7775.6|7784.9|7774.9|3
1607683510000|2020-12-11 10:45:10|7785.9|7775.9|7784.4|7774.4|7785.9|7775.9|7784.1|7774.1|6
1607683530000|2020-12-11 10:45:30|7784.9|7774.9|7786.1|7776.1|7786.1|7776.1|7784.9|7774.9|2
1607683550000|2020-12-11 10:45:50|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1607683570000|2020-12-11 10:46:10|7785.9|7775.9|7785.9|7775.9|7786.4|7776.4|7785.6|7775.6|6
1607683580000|2020-12-11 10:46:20|7785.6|7775.6|7785.9|7775.9|7786.1|7776.1|7785.6|7775.6|6
1607683590000|2020-12-11 10:46:30|7786.1|7776.1|7787.4|7777.4|7787.4|7777.4|7785.9|7775.9|9
1607683600000|2020-12-11 10:46:40|7787.1|7777.1|7787.6|7777.6|7787.9|7777.9|7786.9|7776.9|5
1607683610000|2020-12-11 10:46:50|7787.4|7777.4|7786.9|7776.9|7787.4|7777.4|7786.9|7776.9|5
1607683620000|2020-12-11 10:47:00|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1607683630000|2020-12-11 10:47:10|7787.4|7777.4|7788.1|7778.1|7788.1|7778.1|7787.4|7777.4|2
1607683640000|2020-12-11 10:47:20|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|3
1607683650000|2020-12-11 10:47:30|7788.1|7778.1|7792.9|7782.9|7792.9|7782.9|7788.1|7778.1|8
1607683660000|2020-12-11 10:47:40|7792.6|7782.6|7791.9|7781.9|7792.6|7782.6|7791.6|7781.6|5
1607683670000|2020-12-11 10:47:50|7791.6|7781.6|7792.1|7782.1|7792.4|7782.4|7791.6|7781.6|5
1607683680000|2020-12-11 10:48:00|7791.9|7781.9|7790.1|7780.1|7791.9|7781.9|7790.1|7780.1|7
1607683690000|2020-12-11 10:48:10|7789.9|7779.9|7789.1|7779.1|7789.9|7779.9|7788.6|7778.6|4
1607683700000|2020-12-11 10:48:20|7788.9|7778.9|7788.6|7778.6|7788.9|7778.9|7788.6|7778.6|2
1607683710000|2020-12-11 10:48:30|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1607683720000|2020-12-11 10:48:40|7787.9|7777.9|7790.6|7780.6|7790.6|7780.6|7787.9|7777.9|5
1607683730000|2020-12-11 10:48:50|7790.4|7780.4|7792.6|7782.6|7792.9|7782.9|7790.4|7780.4|6
1607683740000|2020-12-11 10:49:00|7792.9|7782.9|7793.1|7783.1|7793.1|7783.1|7792.6|7782.6|8
1607683750000|2020-12-11 10:49:10|7792.9|7782.9|7792.9|7782.9|7793.6|7783.6|7792.9|7782.9|3
1607683760000|2020-12-11 10:49:20|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.4|7782.4|3
1607683770000|2020-12-11 10:49:30|7792.9|7782.9|7793.4|7783.4|7793.4|7783.4|7792.9|7782.9|2
1607683780000|2020-12-11 10:49:40|7792.9|7782.9|7792.4|7782.4|7792.9|7782.9|7792.4|7782.4|2
1607683790000|2020-12-11 10:49:50|7792.1|7782.1|7793.4|7783.4|7793.6|7783.6|7792.1|7782.1|5
1607683800000|2020-12-11 10:50:00|7792.9|7782.9|7792.4|7782.4|7793.4|7783.4|7792.4|7782.4|11
1607683810000|2020-12-11 10:50:10|7792.1|7782.1|7789.6|7779.6|7792.1|7782.1|7789.6|7779.6|6
1607683820000|2020-12-11 10:50:20|7790.9|7780.9|7789.9|7779.9|7793.9|7783.9|7789.9|7779.9|5
1607683830000|2020-12-11 10:50:30|7790.1|7780.1|7789.6|7779.6|7790.1|7780.1|7789.6|7779.6|3
1607683840000|2020-12-11 10:50:40|7789.9|7779.9|7790.9|7780.9|7790.9|7780.9|7789.9|7779.9|4
1607683870000|2020-12-11 10:51:10|7790.6|7780.6|7790.4|7780.4|7790.6|7780.6|7790.1|7780.1|4
1607683880000|2020-12-11 10:51:20|7790.1|7780.1|7790.1|7780.1|7790.4|7780.4|7790.1|7780.1|3
1607683890000|2020-12-11 10:51:30|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1607683900000|2020-12-11 10:51:40|7790.6|7780.6|7789.6|7779.6|7791.1|7781.1|7789.6|7779.6|7
1607683910000|2020-12-11 10:51:50|7789.9|7779.9|7789.1|7779.1|7789.9|7779.9|7789.1|7779.1|2
1607683940000|2020-12-11 10:52:20|7788.9|7778.9|7788.1|7778.1|7788.9|7778.9|7787.9|7777.9|4
1607683950000|2020-12-11 10:52:30|7787.9|7777.9|7789.1|7779.1|7789.1|7779.1|7787.9|7777.9|4
1607683960000|2020-12-11 10:52:40|7789.4|7779.4|7790.4|7780.4|7790.4|7780.4|7789.1|7779.1|4
1607683970000|2020-12-11 10:52:50|7789.9|7779.9|7790.9|7780.9|7790.9|7780.9|7789.9|7779.9|4
1607684000000|2020-12-11 10:53:20|7789.9|7779.9|7790.6|7780.6|7790.9|7780.9|7789.9|7779.9|3
1607684010000|2020-12-11 10:53:30|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1607684030000|2020-12-11 10:53:50|7790.1|7780.1|7789.6|7779.6|7790.1|7780.1|7789.6|7779.6|4
1607684040000|2020-12-11 10:54:00|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|3
1607684050000|2020-12-11 10:54:10|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.4|7779.4|3
1607684060000|2020-12-11 10:54:20|7789.4|7779.4|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|3
1607684070000|2020-12-11 10:54:30|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1607684080000|2020-12-11 10:54:40|7787.9|7777.9|7786.6|7776.6|7787.9|7777.9|7786.6|7776.6|4
1607684090000|2020-12-11 10:54:50|7786.9|7776.9|7787.4|7777.4|7787.4|7777.4|7786.9|7776.9|3
1607684100000|2020-12-11 10:55:00|7787.1|7777.1|7786.1|7776.1|7787.1|7777.1|7786.1|7776.1|6
1607684110000|2020-12-11 10:55:10|7785.9|7775.9|7785.4|7775.4|7785.9|7775.9|7785.4|7775.4|2
1607684120000|2020-12-11 10:55:20|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1607684140000|2020-12-11 10:55:40|7785.1|7775.1|7783.6|7773.6|7785.1|7775.1|7783.6|7773.6|7
1607684150000|2020-12-11 10:55:50|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.9|7773.9|2
1607684160000|2020-12-11 10:56:00|7784.4|7774.4|7785.9|7775.9|7785.9|7775.9|7784.4|7774.4|3
1607684170000|2020-12-11 10:56:10|7785.6|7775.6|7786.1|7776.1|7786.4|7776.4|7785.4|7775.4|6
1607684190000|2020-12-11 10:56:30|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1607684210000|2020-12-11 10:56:50|7785.4|7775.4|7784.6|7774.6|7785.4|7775.4|7784.6|7774.6|4
1607684220000|2020-12-11 10:57:00|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7783.4|7773.4|5
1607684230000|2020-12-11 10:57:10|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|4
1607684260000|2020-12-11 10:57:40|7783.4|7773.4|7782.6|7772.6|7783.6|7773.6|7782.6|7772.6|3
1607684280000|2020-12-11 10:58:00|7782.9|7772.9|7782.9|7772.9|7783.9|7773.9|7782.9|7772.9|3
1607684290000|2020-12-11 10:58:10|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.6|7772.6|4
1607684300000|2020-12-11 10:58:20|7783.4|7773.4|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|4
1607684310000|2020-12-11 10:58:30|7783.9|7773.9|7783.9|7773.9|7784.6|7774.6|7783.9|7773.9|6
1607684320000|2020-12-11 10:58:40|7783.4|7773.4|7780.9|7770.9|7783.4|7773.4|7780.9|7770.9|9
1607684330000|2020-12-11 10:58:50|7780.6|7770.6|7780.9|7770.9|7781.1|7771.1|7780.6|7770.6|4
1607684340000|2020-12-11 10:59:00|7781.4|7771.4|7780.1|7770.1|7781.4|7771.4|7779.9|7769.9|9
1607684350000|2020-12-11 10:59:10|7779.9|7769.9|7779.6|7769.6|7780.1|7770.1|7779.1|7769.1|7
1607684360000|2020-12-11 10:59:20|7779.9|7769.9|7777.9|7767.9|7780.1|7770.1|7777.9|7767.9|11
1607684370000|2020-12-11 10:59:30|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1607684380000|2020-12-11 10:59:40|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|7
1607684390000|2020-12-11 10:59:50|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|6
1607684400000|2020-12-11 11:00:00|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7775.4|7765.4|15
1607684410000|2020-12-11 11:00:10|7776.9|7766.9|7774.9|7764.9|7776.9|7766.9|7774.9|7764.9|8
1607684420000|2020-12-11 11:00:20|7775.1|7765.1|7775.6|7765.6|7775.9|7765.9|7774.6|7764.6|15
1607684430000|2020-12-11 11:00:30|7775.9|7765.9|7777.9|7767.9|7777.9|7767.9|7775.9|7765.9|4
1607684440000|2020-12-11 11:00:40|7777.6|7767.6|7778.6|7768.6|7778.6|7768.6|7777.6|7767.6|3
1607684450000|2020-12-11 11:00:50|7778.9|7768.9|7779.9|7769.9|7779.9|7769.9|7778.9|7768.9|4
1607684460000|2020-12-11 11:01:00|7780.1|7770.1|7780.1|7770.1|7780.9|7770.9|7779.9|7769.9|5
1607684470000|2020-12-11 11:01:10|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|6
1607684480000|2020-12-11 11:01:20|7781.1|7771.1|7781.1|7771.1|7781.4|7771.4|7780.9|7770.9|9
1607684490000|2020-12-11 11:01:30|7781.4|7771.4|7784.9|7774.9|7784.9|7774.9|7780.6|7770.6|7
1607684500000|2020-12-11 11:01:40|7784.6|7774.6|7783.4|7773.4|7784.6|7774.6|7783.4|7773.4|6
1607684510000|2020-12-11 11:01:50|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|3
1607684520000|2020-12-11 11:02:00|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.1|7773.1|5
1607684530000|2020-12-11 11:02:10|7783.9|7773.9|7785.1|7775.1|7785.1|7775.1|7783.9|7773.9|3
1607684540000|2020-12-11 11:02:20|7784.9|7774.9|7786.6|7776.6|7786.9|7776.9|7784.9|7774.9|8
1607684550000|2020-12-11 11:02:30|7787.1|7777.1|7789.1|7779.1|7789.1|7779.1|7787.1|7777.1|6
1607684560000|2020-12-11 11:02:40|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1607684570000|2020-12-11 11:02:50|7788.6|7778.6|7789.9|7779.9|7790.1|7780.1|7788.4|7778.4|7
1607684580000|2020-12-11 11:03:00|7789.6|7779.6|7788.9|7778.9|7789.6|7779.6|7788.9|7778.9|4
1607684600000|2020-12-11 11:03:20|7788.6|7778.6|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|2
1607684610000|2020-12-11 11:03:30|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.1|7777.1|4
1607684630000|2020-12-11 11:03:50|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1607684640000|2020-12-11 11:04:00|7786.9|7776.9|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|3
1607684660000|2020-12-11 11:04:20|7785.9|7775.9|7785.4|7775.4|7785.9|7775.9|7784.6|7774.6|6
1607684670000|2020-12-11 11:04:30|7785.1|7775.1|7782.1|7772.1|7785.1|7775.1|7782.1|7772.1|8
1607684680000|2020-12-11 11:04:40|7781.9|7771.9|7783.1|7773.1|7783.4|7773.4|7781.9|7771.9|5
1607684690000|2020-12-11 11:04:50|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|4
1607684700000|2020-12-11 11:05:00|7783.1|7773.1|7781.4|7771.4|7783.1|7773.1|7780.1|7770.1|12
1607684710000|2020-12-11 11:05:10|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|4
1607684720000|2020-12-11 11:05:20|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|4
1607684730000|2020-12-11 11:05:30|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.9|7770.9|4
1607684740000|2020-12-11 11:05:40|7781.1|7771.1|7780.6|7770.6|7781.4|7771.4|7780.6|7770.6|5
1607684750000|2020-12-11 11:05:50|7780.4|7770.4|7780.1|7770.1|7780.6|7770.6|7780.1|7770.1|6
1607684760000|2020-12-11 11:06:00|7780.6|7770.6|7781.6|7771.6|7781.6|7771.6|7780.6|7770.6|3
1607684770000|2020-12-11 11:06:10|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|5
1607684780000|2020-12-11 11:06:20|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7781.1|7771.1|2
1607684790000|2020-12-11 11:06:30|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|8
1607684800000|2020-12-11 11:06:40|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1607684810000|2020-12-11 11:06:50|7781.1|7771.1|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|3
1607684820000|2020-12-11 11:07:00|7780.4|7770.4|7778.9|7768.9|7780.6|7770.6|7778.9|7768.9|8
1607684830000|2020-12-11 11:07:10|7778.6|7768.6|7778.6|7768.6|7779.1|7769.1|7777.9|7767.9|15
1607684840000|2020-12-11 11:07:20|7778.9|7768.9|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|3
1607684850000|2020-12-11 11:07:30|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|3
1607684860000|2020-12-11 11:07:40|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|4
1607684870000|2020-12-11 11:07:50|7778.9|7768.9|7778.1|7768.1|7778.9|7768.9|7778.1|7768.1|2
1607684880000|2020-12-11 11:08:00|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|5
1607684890000|2020-12-11 11:08:10|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607684910000|2020-12-11 11:08:30|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|3
1607684920000|2020-12-11 11:08:40|7777.1|7767.1|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|7
1607684940000|2020-12-11 11:09:00|7777.4|7767.4|7778.9|7768.9|7778.9|7768.9|7777.4|7767.4|4
1607684950000|2020-12-11 11:09:10|7779.1|7769.1|7780.4|7770.4|7780.4|7770.4|7779.1|7769.1|4
1607684970000|2020-12-11 11:09:30|7780.1|7770.1|7778.6|7768.6|7780.1|7770.1|7778.1|7768.1|11
1607684980000|2020-12-11 11:09:40|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|4
1607684990000|2020-12-11 11:09:50|7779.6|7769.6|7779.4|7769.4|7780.4|7770.4|7779.4|7769.4|3
1607685010000|2020-12-11 11:10:10|7779.9|7769.9|7781.1|7771.1|7781.1|7771.1|7779.9|7769.9|3
1607685020000|2020-12-11 11:10:20|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1607685030000|2020-12-11 11:10:30|7780.6|7770.6|7779.1|7769.1|7780.6|7770.6|7779.1|7769.1|5
1607685040000|2020-12-11 11:10:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1607685050000|2020-12-11 11:10:50|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1607685060000|2020-12-11 11:11:00|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7779.1|7769.1|2
1607685080000|2020-12-11 11:11:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1607685090000|2020-12-11 11:11:30|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1607685100000|2020-12-11 11:11:40|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1607685110000|2020-12-11 11:11:50|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1607685120000|2020-12-11 11:12:00|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|4
1607685130000|2020-12-11 11:12:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1607685140000|2020-12-11 11:12:20|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1607685150000|2020-12-11 11:12:30|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|3
1607685170000|2020-12-11 11:12:50|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|2
1607685180000|2020-12-11 11:13:00|7780.4|7770.4|7778.4|7768.4|7780.4|7770.4|7778.1|7768.1|5
1607685190000|2020-12-11 11:13:10|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|3
1607685200000|2020-12-11 11:13:20|7779.9|7769.9|7780.4|7770.4|7780.4|7770.4|7779.9|7769.9|3
1607685210000|2020-12-11 11:13:30|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1607685220000|2020-12-11 11:13:40|7780.1|7770.1|7779.1|7769.1|7780.1|7770.1|7779.1|7769.1|3
1607685230000|2020-12-11 11:13:50|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|2
1607685240000|2020-12-11 11:14:00|7778.6|7768.6|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|4
1607685250000|2020-12-11 11:14:10|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1607685260000|2020-12-11 11:14:20|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1607685270000|2020-12-11 11:14:30|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|2
1607685280000|2020-12-11 11:14:40|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1607685290000|2020-12-11 11:14:50|7777.6|7767.6|7776.9|7766.9|7777.6|7767.6|7776.9|7766.9|2
1607685300000|2020-12-11 11:15:00|7776.6|7766.6|7776.9|7766.9|7777.1|7767.1|7776.6|7766.6|4
1607685310000|2020-12-11 11:15:10|7777.1|7767.1|7777.9|7767.9|7777.9|7767.9|7777.1|7767.1|3
1607685320000|2020-12-11 11:15:20|7778.1|7768.1|7779.4|7769.4|7779.4|7769.4|7778.1|7768.1|3
1607685330000|2020-12-11 11:15:30|7779.1|7769.1|7781.1|7771.1|7781.1|7771.1|7779.1|7769.1|3
1607685350000|2020-12-11 11:15:50|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|2
1607685360000|2020-12-11 11:16:00|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1607685380000|2020-12-11 11:16:20|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.4|7772.4|6
1607685390000|2020-12-11 11:16:30|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.6|7772.6|2
1607685420000|2020-12-11 11:17:00|7784.4|7774.4|7783.4|7773.4|7784.4|7774.4|7783.4|7773.4|2
1607685440000|2020-12-11 11:17:20|7783.1|7773.1|7779.6|7769.6|7783.1|7773.1|7779.4|7769.4|3
1607685450000|2020-12-11 11:17:30|7779.9|7769.9|7781.6|7771.6|7781.6|7771.6|7779.9|7769.9|3
1607685470000|2020-12-11 11:17:50|7781.9|7771.9|7782.4|7772.4|7782.9|7772.9|7781.9|7771.9|8
1607685480000|2020-12-11 11:18:00|7782.1|7772.1|7782.6|7772.6|7782.6|7772.6|7781.9|7771.9|4
1607685490000|2020-12-11 11:18:10|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1607685500000|2020-12-11 11:18:20|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|3
1607685530000|2020-12-11 11:18:50|7784.4|7774.4|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|2
1607685540000|2020-12-11 11:19:00|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607685550000|2020-12-11 11:19:10|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1607685560000|2020-12-11 11:19:20|7782.9|7772.9|7784.1|7774.1|7784.1|7774.1|7782.9|7772.9|3
1607685600000|2020-12-11 11:20:00|7783.9|7773.9|7782.4|7772.4|7783.9|7773.9|7782.4|7772.4|4
1607685610000|2020-12-11 11:20:10|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1607685620000|2020-12-11 11:20:20|7782.4|7772.4|7783.4|7773.4|7783.4|7773.4|7782.4|7772.4|4
1607685630000|2020-12-11 11:20:30|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7782.1|7772.1|5
1607685640000|2020-12-11 11:20:40|7782.4|7772.4|7783.1|7773.1|7783.4|7773.4|7782.4|7772.4|5
1607685650000|2020-12-11 11:20:50|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1607685660000|2020-12-11 11:21:00|7782.6|7772.6|7781.6|7771.6|7782.6|7772.6|7781.1|7771.1|7
1607685670000|2020-12-11 11:21:10|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|2
1607685680000|2020-12-11 11:21:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|4
1607685690000|2020-12-11 11:21:30|7781.1|7771.1|7780.1|7770.1|7781.1|7771.1|7779.9|7769.9|6
1607685700000|2020-12-11 11:21:40|7780.4|7770.4|7779.9|7769.9|7780.4|7770.4|7779.6|7769.6|9
1607685730000|2020-12-11 11:22:10|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|5
1607685750000|2020-12-11 11:22:30|7780.4|7770.4|7780.1|7770.1|7781.1|7771.1|7780.1|7770.1|6
1607685760000|2020-12-11 11:22:40|7780.4|7770.4|7781.9|7771.9|7781.9|7771.9|7780.4|7770.4|4
1607685790000|2020-12-11 11:23:10|7781.6|7771.6|7782.9|7772.9|7782.9|7772.9|7780.9|7770.9|8
1607685800000|2020-12-11 11:23:20|7783.1|7773.1|7784.1|7774.1|7784.1|7774.1|7782.9|7772.9|6
1607685820000|2020-12-11 11:23:40|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1607685830000|2020-12-11 11:23:50|7783.4|7773.4|7782.4|7772.4|7783.4|7773.4|7782.4|7772.4|4
1607685840000|2020-12-11 11:24:00|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607685850000|2020-12-11 11:24:10|7781.6|7771.6|7781.1|7771.1|7781.6|7771.6|7780.9|7770.9|4
1607685860000|2020-12-11 11:24:20|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|5
1607685880000|2020-12-11 11:24:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|3
1607685890000|2020-12-11 11:24:50|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|3
1607685900000|2020-12-11 11:25:00|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1607685920000|2020-12-11 11:25:20|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|2
1607685930000|2020-12-11 11:25:30|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7780.9|7770.9|3
1607685940000|2020-12-11 11:25:40|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1607685950000|2020-12-11 11:25:50|7780.9|7770.9|7779.4|7769.4|7780.9|7770.9|7779.4|7769.4|2
1607685960000|2020-12-11 11:26:00|7779.1|7769.1|7778.1|7768.1|7779.1|7769.1|7778.1|7768.1|3
1607685970000|2020-12-11 11:26:10|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|2
1607685990000|2020-12-11 11:26:30|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|2
1607686010000|2020-12-11 11:26:50|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1607686020000|2020-12-11 11:27:00|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1607686040000|2020-12-11 11:27:20|7776.1|7766.1|7777.1|7767.1|7777.1|7767.1|7776.1|7766.1|4
1607686050000|2020-12-11 11:27:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607686060000|2020-12-11 11:27:40|7777.4|7767.4|7776.9|7766.9|7777.6|7767.6|7776.9|7766.9|4
1607686070000|2020-12-11 11:27:50|7776.6|7766.6|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|6
1607686080000|2020-12-11 11:28:00|7776.4|7766.4|7775.4|7765.4|7776.4|7766.4|7775.4|7765.4|5
1607686090000|2020-12-11 11:28:10|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607686100000|2020-12-11 11:28:20|7774.6|7764.6|7774.6|7764.6|7775.4|7765.4|7774.6|7764.6|6
1607686120000|2020-12-11 11:28:40|7775.1|7765.1|7774.9|7764.9|7775.6|7765.6|7774.9|7764.9|9
1607686130000|2020-12-11 11:28:50|7775.1|7765.1|7774.6|7764.6|7775.6|7765.6|7774.6|7764.6|8
1607686140000|2020-12-11 11:29:00|7774.1|7764.1|7772.1|7762.1|7774.1|7764.1|7771.4|7761.4|10
1607686150000|2020-12-11 11:29:10|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607686160000|2020-12-11 11:29:20|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7770.9|7760.9|9
1607686170000|2020-12-11 11:29:30|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.1|7760.1|6
1607686180000|2020-12-11 11:29:40|7770.9|7760.9|7771.1|7761.1|7771.6|7761.6|7770.9|7760.9|6
1607686190000|2020-12-11 11:29:50|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|3
1607686200000|2020-12-11 11:30:00|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7771.1|7761.1|11
1607686210000|2020-12-11 11:30:10|7771.4|7761.4|7771.4|7761.4|7772.1|7762.1|7770.1|7760.1|8
1607686220000|2020-12-11 11:30:20|7771.6|7761.6|7772.4|7762.4|7772.6|7762.6|7771.4|7761.4|6
1607686230000|2020-12-11 11:30:30|7772.6|7762.6|7775.9|7765.9|7775.9|7765.9|7772.6|7762.6|6
1607686240000|2020-12-11 11:30:40|7775.6|7765.6|7774.9|7764.9|7775.6|7765.6|7774.6|7764.6|5
1607686260000|2020-12-11 11:31:00|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|3
1607686270000|2020-12-11 11:31:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|3
1607686290000|2020-12-11 11:31:30|7773.4|7763.4|7774.4|7764.4|7774.4|7764.4|7773.4|7763.4|2
1607686300000|2020-12-11 11:31:40|7774.6|7764.6|7774.6|7764.6|7776.1|7766.1|7774.6|7764.6|7
1607686310000|2020-12-11 11:31:50|7774.4|7764.4|7772.6|7762.6|7774.4|7764.4|7772.6|7762.6|3
1607686320000|2020-12-11 11:32:00|7772.4|7762.4|7771.1|7761.1|7772.4|7762.4|7770.9|7760.9|6
1607686330000|2020-12-11 11:32:10|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7771.1|7761.1|5
1607686340000|2020-12-11 11:32:20|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1607686350000|2020-12-11 11:32:30|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1607686360000|2020-12-11 11:32:40|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|3
1607686370000|2020-12-11 11:32:50|7771.4|7761.4|7769.4|7759.4|7771.4|7761.4|7769.4|7759.4|3
1607686390000|2020-12-11 11:33:10|7769.6|7759.6|7771.6|7761.6|7771.6|7761.6|7769.6|7759.6|3
1607686410000|2020-12-11 11:33:30|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607686420000|2020-12-11 11:33:40|7771.6|7761.6|7770.1|7760.1|7771.6|7761.6|7769.9|7759.9|4
1607686430000|2020-12-11 11:33:50|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.4|7759.4|4
1607686440000|2020-12-11 11:34:00|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607686450000|2020-12-11 11:34:10|7769.6|7759.6|7770.4|7760.4|7770.4|7760.4|7769.6|7759.6|4
1607686460000|2020-12-11 11:34:20|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|4
1607686470000|2020-12-11 11:34:30|7771.4|7761.4|7771.9|7761.9|7772.1|7762.1|7771.4|7761.4|3
1607686480000|2020-12-11 11:34:40|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1607686490000|2020-12-11 11:34:50|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607686500000|2020-12-11 11:35:00|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1607686510000|2020-12-11 11:35:10|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607686540000|2020-12-11 11:35:40|7770.9|7760.9|7773.1|7763.1|7773.1|7763.1|7770.9|7760.9|6
1607686550000|2020-12-11 11:35:50|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.6|7762.6|4
1607686560000|2020-12-11 11:36:00|7772.6|7762.6|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|6
1607686570000|2020-12-11 11:36:10|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.1|7761.1|3
1607686590000|2020-12-11 11:36:30|7771.9|7761.9|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|3
1607686600000|2020-12-11 11:36:40|7771.4|7761.4|7770.6|7760.6|7771.6|7761.6|7770.6|7760.6|6
1607686610000|2020-12-11 11:36:50|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1607686620000|2020-12-11 11:37:00|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1607686630000|2020-12-11 11:37:10|7769.6|7759.6|7768.6|7758.6|7769.6|7759.6|7768.6|7758.6|3
1607686640000|2020-12-11 11:37:20|7768.4|7758.4|7766.9|7756.9|7768.4|7758.4|7766.9|7756.9|8
1607686650000|2020-12-11 11:37:30|7767.1|7757.1|7768.4|7758.4|7768.4|7758.4|7766.9|7756.9|6
1607686660000|2020-12-11 11:37:40|7768.6|7758.6|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|3
1607686670000|2020-12-11 11:37:50|7768.9|7758.9|7769.6|7759.6|7769.9|7759.9|7768.9|7758.9|3
1607686680000|2020-12-11 11:38:00|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|4
1607686690000|2020-12-11 11:38:10|7769.9|7759.9|7770.9|7760.9|7770.9|7760.9|7769.9|7759.9|4
1607686700000|2020-12-11 11:38:20|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|3
1607686710000|2020-12-11 11:38:30|7770.9|7760.9|7771.9|7761.9|7771.9|7761.9|7770.9|7760.9|4
1607686720000|2020-12-11 11:38:40|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|5
1607686730000|2020-12-11 11:38:50|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.6|7762.6|7
1607686740000|2020-12-11 11:39:00|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|5
1607686750000|2020-12-11 11:39:10|7772.9|7762.9|7772.1|7762.1|7772.9|7762.9|7771.6|7761.6|5
1607686780000|2020-12-11 11:39:40|7772.4|7762.4|7776.1|7766.1|7776.1|7766.1|7772.4|7762.4|6
1607686790000|2020-12-11 11:39:50|7775.9|7765.9|7774.9|7764.9|7776.1|7766.1|7774.9|7764.9|5
1607686800000|2020-12-11 11:40:00|7774.6|7764.6|7772.9|7762.9|7774.6|7764.6|7772.6|7762.6|6
1607686810000|2020-12-11 11:40:10|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|3
1607686820000|2020-12-11 11:40:20|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|2
1607686830000|2020-12-11 11:40:30|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1607686840000|2020-12-11 11:40:40|7774.1|7764.1|7775.4|7765.4|7775.4|7765.4|7774.1|7764.1|2
1607686850000|2020-12-11 11:40:50|7775.1|7765.1|7774.1|7764.1|7775.1|7765.1|7773.9|7763.9|6
1607686860000|2020-12-11 11:41:00|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|4
1607686870000|2020-12-11 11:41:10|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|4
1607686880000|2020-12-11 11:41:20|7774.6|7764.6|7775.1|7765.1|7775.4|7765.4|7774.6|7764.6|4
1607686890000|2020-12-11 11:41:30|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1607686900000|2020-12-11 11:41:40|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|4
1607686910000|2020-12-11 11:41:50|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|5
1607686920000|2020-12-11 11:42:00|7773.6|7763.6|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|2
1607686930000|2020-12-11 11:42:10|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.9|7764.9|2
1607686940000|2020-12-11 11:42:20|7774.9|7764.9|7775.1|7765.1|7775.4|7765.4|7774.9|7764.9|3
1607686950000|2020-12-11 11:42:30|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.9|7764.9|3
1607686960000|2020-12-11 11:42:40|7774.6|7764.6|7773.6|7763.6|7774.6|7764.6|7773.6|7763.6|5
1607686970000|2020-12-11 11:42:50|7773.1|7763.1|7771.9|7761.9|7773.1|7763.1|7771.9|7761.9|4
1607686980000|2020-12-11 11:43:00|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7772.1|7762.1|3
1607686990000|2020-12-11 11:43:10|7773.1|7763.1|7773.9|7763.9|7774.1|7764.1|7773.1|7763.1|5
1607687010000|2020-12-11 11:43:30|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7772.9|7762.9|7
1607687020000|2020-12-11 11:43:40|7774.4|7764.4|7775.1|7765.1|7775.1|7765.1|7774.4|7764.4|2
1607687030000|2020-12-11 11:43:50|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|2
1607687040000|2020-12-11 11:44:00|7775.9|7765.9|7774.4|7764.4|7775.9|7765.9|7774.4|7764.4|3
1607687050000|2020-12-11 11:44:10|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.6|7762.6|4
1607687060000|2020-12-11 11:44:20|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1607687070000|2020-12-11 11:44:30|7772.6|7762.6|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|3
1607687080000|2020-12-11 11:44:40|7772.9|7762.9|7772.1|7762.1|7772.9|7762.9|7772.1|7762.1|3
1607687090000|2020-12-11 11:44:50|7772.4|7762.4|7773.9|7763.9|7773.9|7763.9|7772.1|7762.1|5
1607687100000|2020-12-11 11:45:00|7774.1|7764.1|7775.1|7765.1|7775.4|7765.4|7774.1|7764.1|8
1607687110000|2020-12-11 11:45:10|7774.9|7764.9|7776.1|7766.1|7776.1|7766.1|7774.9|7764.9|3
1607687130000|2020-12-11 11:45:30|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7774.1|7764.1|6
1607687140000|2020-12-11 11:45:40|7775.9|7765.9|7776.1|7766.1|7776.4|7766.4|7775.9|7765.9|4
1607687150000|2020-12-11 11:45:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.1|7765.1|6
1607687160000|2020-12-11 11:46:00|7775.1|7765.1|7777.1|7767.1|7777.1|7767.1|7775.1|7765.1|7
1607687170000|2020-12-11 11:46:10|7776.9|7766.9|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|3
1607687180000|2020-12-11 11:46:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607687190000|2020-12-11 11:46:30|7777.6|7767.6|7775.9|7765.9|7777.6|7767.6|7775.9|7765.9|5
1607687200000|2020-12-11 11:46:40|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1607687210000|2020-12-11 11:46:50|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1607687220000|2020-12-11 11:47:00|7775.9|7765.9|7776.6|7766.6|7777.4|7767.4|7775.6|7765.6|7
1607687230000|2020-12-11 11:47:10|7776.4|7766.4|7775.4|7765.4|7776.9|7766.9|7775.4|7765.4|5
1607687240000|2020-12-11 11:47:20|7775.1|7765.1|7774.1|7764.1|7775.1|7765.1|7774.1|7764.1|5
1607687260000|2020-12-11 11:47:40|7774.4|7764.4|7775.4|7765.4|7775.6|7765.6|7774.4|7764.4|8
1607687270000|2020-12-11 11:47:50|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|3
1607687280000|2020-12-11 11:48:00|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7773.1|7763.1|10
1607687290000|2020-12-11 11:48:10|7774.1|7764.1|7775.1|7765.1|7775.1|7765.1|7774.1|7764.1|4
1607687300000|2020-12-11 11:48:20|7775.4|7765.4|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|2
1607687310000|2020-12-11 11:48:30|7776.1|7766.1|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|4
1607687320000|2020-12-11 11:48:40|7776.6|7766.6|7775.6|7765.6|7776.6|7766.6|7775.6|7765.6|2
1607687340000|2020-12-11 11:49:00|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|3
1607687350000|2020-12-11 11:49:10|7774.6|7764.6|7776.1|7766.1|7776.1|7766.1|7774.6|7764.6|5
1607687360000|2020-12-11 11:49:20|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1607687370000|2020-12-11 11:49:30|7775.9|7765.9|7777.4|7767.4|7777.6|7767.6|7775.9|7765.9|6
1607687380000|2020-12-11 11:49:40|7777.1|7767.1|7775.9|7765.9|7777.1|7767.1|7775.9|7765.9|5
1607687390000|2020-12-11 11:49:50|7776.1|7766.1|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|7
1607687400000|2020-12-11 11:50:00|7774.6|7764.6|7772.4|7762.4|7774.6|7764.6|7772.4|7762.4|10
1607687410000|2020-12-11 11:50:10|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7771.9|7761.9|4
1607687420000|2020-12-11 11:50:20|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|4
1607687430000|2020-12-11 11:50:30|7772.9|7762.9|7771.6|7761.6|7772.9|7762.9|7771.6|7761.6|7
1607687440000|2020-12-11 11:50:40|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1607687450000|2020-12-11 11:50:50|7772.4|7762.4|7774.4|7764.4|7774.4|7764.4|7772.4|7762.4|5
1607687460000|2020-12-11 11:51:00|7774.1|7764.1|7774.9|7764.9|7774.9|7764.9|7774.1|7764.1|4
1607687470000|2020-12-11 11:51:10|7774.6|7764.6|7775.1|7765.1|7775.1|7765.1|7774.4|7764.4|3
1607687480000|2020-12-11 11:51:20|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|4
1607687490000|2020-12-11 11:51:30|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|5
1607687500000|2020-12-11 11:51:40|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|3
1607687510000|2020-12-11 11:51:50|7775.1|7765.1|7773.9|7763.9|7775.1|7765.1|7773.9|7763.9|7
1607687520000|2020-12-11 11:52:00|7773.6|7763.6|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|3
1607687530000|2020-12-11 11:52:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607687560000|2020-12-11 11:52:40|7772.1|7762.1|7770.9|7760.9|7772.1|7762.1|7770.9|7760.9|5
1607687570000|2020-12-11 11:52:50|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1607687580000|2020-12-11 11:53:00|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|5
1607687590000|2020-12-11 11:53:10|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|4
1607687610000|2020-12-11 11:53:30|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1607687630000|2020-12-11 11:53:50|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7770.6|7760.6|8
1607687640000|2020-12-11 11:54:00|7771.4|7761.4|7771.6|7761.6|7772.9|7762.9|7771.4|7761.4|9
1607687650000|2020-12-11 11:54:10|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.6|7760.6|3
1607687660000|2020-12-11 11:54:20|7771.4|7761.4|7769.9|7759.9|7771.4|7761.4|7769.9|7759.9|7
1607687670000|2020-12-11 11:54:30|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|3
1607687680000|2020-12-11 11:54:40|7769.4|7759.4|7769.4|7759.4|7769.6|7759.6|7769.1|7759.1|5
1607687690000|2020-12-11 11:54:50|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.4|7759.4|2
1607687700000|2020-12-11 11:55:00|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|5
1607687710000|2020-12-11 11:55:10|7769.9|7759.9|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|3
1607687720000|2020-12-11 11:55:20|7769.6|7759.6|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|3
1607687730000|2020-12-11 11:55:30|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607687740000|2020-12-11 11:55:40|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|3
1607687750000|2020-12-11 11:55:50|7770.4|7760.4|7772.1|7762.1|7772.1|7762.1|7770.4|7760.4|4
1607687760000|2020-12-11 11:56:00|7772.6|7762.6|7774.6|7764.6|7774.6|7764.6|7772.4|7762.4|8
1607687770000|2020-12-11 11:56:10|7775.4|7765.4|7775.9|7765.9|7776.1|7766.1|7775.4|7765.4|6
1607687790000|2020-12-11 11:56:30|7776.4|7766.4|7777.9|7767.9|7777.9|7767.9|7776.4|7766.4|2
1607687800000|2020-12-11 11:56:40|7778.1|7768.1|7776.9|7766.9|7778.1|7768.1|7776.9|7766.9|4
1607687820000|2020-12-11 11:57:00|7776.6|7766.6|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|3
1607687830000|2020-12-11 11:57:10|7777.4|7767.4|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|2
1607687840000|2020-12-11 11:57:20|7777.1|7767.1|7778.4|7768.4|7778.4|7768.4|7777.1|7767.1|3
1607687850000|2020-12-11 11:57:30|7779.1|7769.1|7777.4|7767.4|7779.1|7769.1|7777.1|7767.1|5
1607687860000|2020-12-11 11:57:40|7777.6|7767.6|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|6
1607687870000|2020-12-11 11:57:50|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1607687880000|2020-12-11 11:58:00|7777.9|7767.9|7778.4|7768.4|7779.6|7769.6|7777.9|7767.9|7
1607687890000|2020-12-11 11:58:10|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|4
1607687900000|2020-12-11 11:58:20|7778.1|7768.1|7779.4|7769.4|7779.6|7769.6|7777.6|7767.6|10
1607687910000|2020-12-11 11:58:30|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|7
1607687920000|2020-12-11 11:58:40|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.1|7768.1|8
1607687930000|2020-12-11 11:58:50|7779.4|7769.4|7781.4|7771.4|7781.4|7771.4|7779.4|7769.4|5
1607687940000|2020-12-11 11:59:00|7781.1|7771.1|7780.1|7770.1|7781.1|7771.1|7780.1|7770.1|3
1607687950000|2020-12-11 11:59:10|7780.4|7770.4|7780.6|7770.6|7781.1|7771.1|7780.4|7770.4|3
1607687960000|2020-12-11 11:59:20|7781.6|7771.6|7781.1|7771.1|7781.9|7771.9|7781.1|7771.1|4
1607687970000|2020-12-11 11:59:30|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|4
1607687980000|2020-12-11 11:59:40|7781.6|7771.6|7782.6|7772.6|7782.6|7772.6|7781.1|7771.1|5
1607687990000|2020-12-11 11:59:50|7782.4|7772.4|7782.6|7772.6|7782.9|7772.9|7781.9|7771.9|10
1607688000000|2020-12-11 12:00:00|7782.4|7772.4|7783.4|7773.4|7783.6|7773.6|7782.4|7772.4|6
1607688010000|2020-12-11 12:00:10|7783.6|7773.6|7785.6|7775.6|7787.1|7777.1|7783.4|7773.4|14
1607688020000|2020-12-11 12:00:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|5
1607688030000|2020-12-11 12:00:30|7785.1|7775.1|7785.6|7775.6|7785.9|7775.9|7785.1|7775.1|5
1607688040000|2020-12-11 12:00:40|7785.4|7775.4|7785.4|7775.4|7786.1|7776.1|7785.1|7775.1|9
1607688050000|2020-12-11 12:00:50|7785.1|7775.1|7784.4|7774.4|7785.1|7775.1|7783.9|7773.9|12
1607688060000|2020-12-11 12:01:00|7784.6|7774.6|7783.9|7773.9|7784.9|7774.9|7783.6|7773.6|9
1607688070000|2020-12-11 12:01:10|7784.1|7774.1|7784.9|7774.9|7785.1|7775.1|7784.1|7774.1|6
1607688080000|2020-12-11 12:01:20|7785.1|7775.1|7784.6|7774.6|7785.6|7775.6|7784.6|7774.6|4
1607688090000|2020-12-11 12:01:30|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|2
1607688100000|2020-12-11 12:01:40|7783.9|7773.9|7782.1|7772.1|7783.9|7773.9|7782.1|7772.1|4
1607688110000|2020-12-11 12:01:50|7782.6|7772.6|7782.4|7772.4|7783.4|7773.4|7781.9|7771.9|7
1607688120000|2020-12-11 12:02:00|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|3
1607688130000|2020-12-11 12:02:10|7782.9|7772.9|7778.4|7768.4|7782.9|7772.9|7778.4|7768.4|9
1607688140000|2020-12-11 12:02:20|7778.1|7768.1|7779.1|7769.1|7779.4|7769.4|7778.1|7768.1|7
1607688150000|2020-12-11 12:02:30|7778.9|7768.9|7778.9|7768.9|7779.1|7769.1|7778.6|7768.6|5
1607688160000|2020-12-11 12:02:40|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|5
1607688170000|2020-12-11 12:02:50|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|3
1607688180000|2020-12-11 12:03:00|7779.1|7769.1|7780.9|7770.9|7781.1|7771.1|7779.1|7769.1|6
1607688190000|2020-12-11 12:03:10|7780.4|7770.4|7780.9|7770.9|7782.1|7772.1|7780.4|7770.4|9
1607688200000|2020-12-11 12:03:20|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7779.4|7769.4|7
1607688210000|2020-12-11 12:03:30|7779.9|7769.9|7778.9|7768.9|7779.9|7769.9|7778.1|7768.1|8
1607688220000|2020-12-11 12:03:40|7779.6|7769.6|7778.6|7768.6|7779.6|7769.6|7778.6|7768.6|2
1607688230000|2020-12-11 12:03:50|7779.1|7769.1|7779.9|7769.9|7779.9|7769.9|7778.6|7768.6|4
1607688240000|2020-12-11 12:04:00|7779.6|7769.6|7780.1|7770.1|7780.6|7770.6|7779.4|7769.4|9
1607688250000|2020-12-11 12:04:10|7779.9|7769.9|7779.1|7769.1|7779.9|7769.9|7777.9|7767.9|12
1607688260000|2020-12-11 12:04:20|7779.6|7769.6|7779.1|7769.1|7779.9|7769.9|7779.1|7769.1|9
1607688270000|2020-12-11 12:04:30|7778.9|7768.9|7778.1|7768.1|7778.9|7768.9|7778.1|7768.1|2
1607688280000|2020-12-11 12:04:40|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|2
1607688290000|2020-12-11 12:04:50|7778.6|7768.6|7780.9|7770.9|7780.9|7770.9|7778.1|7768.1|5
1607688300000|2020-12-11 12:05:00|7780.6|7770.6|7778.4|7768.4|7780.6|7770.6|7777.6|7767.6|11
1607688310000|2020-12-11 12:05:10|7778.6|7768.6|7780.6|7770.6|7780.6|7770.6|7778.6|7768.6|5
1607688320000|2020-12-11 12:05:20|7780.9|7770.9|7781.4|7771.4|7781.6|7771.6|7780.9|7770.9|3
1607688330000|2020-12-11 12:05:30|7781.1|7771.1|7780.6|7770.6|7781.1|7771.1|7780.4|7770.4|6
1607688340000|2020-12-11 12:05:40|7780.9|7770.9|7780.6|7770.6|7781.6|7771.6|7780.4|7770.4|7
1607688350000|2020-12-11 12:05:50|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.1|7770.1|6
1607688360000|2020-12-11 12:06:00|7780.6|7770.6|7778.6|7768.6|7780.6|7770.6|7778.6|7768.6|6
1607688370000|2020-12-11 12:06:10|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1607688380000|2020-12-11 12:06:20|7777.4|7767.4|7777.1|7767.1|7777.4|7767.4|7775.6|7765.6|8
1607688390000|2020-12-11 12:06:30|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|5
1607688400000|2020-12-11 12:06:40|7777.1|7767.1|7777.9|7767.9|7777.9|7767.9|7777.1|7767.1|3
1607688410000|2020-12-11 12:06:50|7778.1|7768.1|7778.4|7768.4|7779.4|7769.4|7778.1|7768.1|5
1607688420000|2020-12-11 12:07:00|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1607688430000|2020-12-11 12:07:10|7778.4|7768.4|7777.9|7767.9|7778.4|7768.4|7777.9|7767.9|2
1607688440000|2020-12-11 12:07:20|7777.4|7767.4|7777.1|7767.1|7777.4|7767.4|7776.9|7766.9|6
1607688450000|2020-12-11 12:07:30|7777.4|7767.4|7774.6|7764.6|7777.4|7767.4|7774.6|7764.6|7
1607688460000|2020-12-11 12:07:40|7774.9|7764.9|7772.4|7762.4|7774.9|7764.9|7772.4|7762.4|5
1607688470000|2020-12-11 12:07:50|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|4
1607688480000|2020-12-11 12:08:00|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|6
1607688500000|2020-12-11 12:08:20|7773.6|7763.6|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|3
1607688510000|2020-12-11 12:08:30|7773.4|7763.4|7773.6|7763.6|7774.1|7764.1|7773.4|7763.4|6
1607688520000|2020-12-11 12:08:40|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|4
1607688530000|2020-12-11 12:08:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607688540000|2020-12-11 12:09:00|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7771.6|7761.6|6
1607688550000|2020-12-11 12:09:10|7771.1|7761.1|7771.4|7761.4|7771.6|7761.6|7770.9|7760.9|5
1607688560000|2020-12-11 12:09:20|7771.6|7761.6|7772.9|7762.9|7772.9|7762.9|7771.6|7761.6|5
1607688570000|2020-12-11 12:09:30|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1607688580000|2020-12-11 12:09:40|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607688590000|2020-12-11 12:09:50|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1607688600000|2020-12-11 12:10:00|7771.4|7761.4|7772.1|7762.1|7772.1|7762.1|7771.4|7761.4|2
1607688610000|2020-12-11 12:10:10|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|2
1607688620000|2020-12-11 12:10:20|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1607688630000|2020-12-11 12:10:30|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|3
1607688640000|2020-12-11 12:10:40|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607688660000|2020-12-11 12:11:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1607688670000|2020-12-11 12:11:10|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|3
1607688680000|2020-12-11 12:11:20|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.6|7760.6|4
1607688690000|2020-12-11 12:11:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|4
1607688700000|2020-12-11 12:11:40|7769.9|7759.9|7769.1|7759.1|7769.9|7759.9|7768.6|7758.6|4
1607688710000|2020-12-11 12:11:50|7769.6|7759.6|7768.1|7758.1|7771.1|7761.1|7768|7758|7
1607688720000|2020-12-11 12:12:00|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1607688730000|2020-12-11 12:12:10|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7767.6|7757.6|5
1607688740000|2020-12-11 12:12:20|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1607688750000|2020-12-11 12:12:30|7768.6|7758.6|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|2
1607688760000|2020-12-11 12:12:40|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607688770000|2020-12-11 12:12:50|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|2
1607688780000|2020-12-11 12:13:00|7768.4|7758.4|7769.4|7759.4|7769.4|7759.4|7768.4|7758.4|3
1607688790000|2020-12-11 12:13:10|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607688800000|2020-12-11 12:13:20|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607688810000|2020-12-11 12:13:30|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607688830000|2020-12-11 12:13:50|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607688840000|2020-12-11 12:14:00|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1607688850000|2020-12-11 12:14:10|7771.9|7761.9|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|2
1607688860000|2020-12-11 12:14:20|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|6
1607688870000|2020-12-11 12:14:30|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|3
1607688880000|2020-12-11 12:14:40|7771.9|7761.9|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|5
1607688890000|2020-12-11 12:14:50|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7772.1|7762.1|2
1607688900000|2020-12-11 12:15:00|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7772.6|7762.6|5
1607688910000|2020-12-11 12:15:10|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|3
1607688930000|2020-12-11 12:15:30|7773.1|7763.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|6
1607688940000|2020-12-11 12:15:40|7773.1|7763.1|7774.6|7764.6|7774.6|7764.6|7773.1|7763.1|5
1607688960000|2020-12-11 12:16:00|7774.4|7764.4|7774.6|7764.6|7775.4|7765.4|7774.4|7764.4|3
1607688970000|2020-12-11 12:16:10|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607688990000|2020-12-11 12:16:30|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.4|7763.4|5
1607689000000|2020-12-11 12:16:40|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607689010000|2020-12-11 12:16:50|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|3
1607689020000|2020-12-11 12:17:00|7775.1|7765.1|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|4
1607689030000|2020-12-11 12:17:10|7775.1|7765.1|7773.6|7763.6|7775.1|7765.1|7773.4|7763.4|9
1607689060000|2020-12-11 12:17:40|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1607689070000|2020-12-11 12:17:50|7773.1|7763.1|7774.1|7764.1|7774.1|7764.1|7772.9|7762.9|5
1607689080000|2020-12-11 12:18:00|7774.4|7764.4|7775.4|7765.4|7775.4|7765.4|7774.4|7764.4|3
1607689090000|2020-12-11 12:18:10|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1607689100000|2020-12-11 12:18:20|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1607689110000|2020-12-11 12:18:30|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1607689130000|2020-12-11 12:18:50|7775.1|7765.1|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|5
1607689150000|2020-12-11 12:19:10|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1607689170000|2020-12-11 12:19:30|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|3
1607689180000|2020-12-11 12:19:40|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607689190000|2020-12-11 12:19:50|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|3
1607689200000|2020-12-11 12:20:00|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|2
1607689210000|2020-12-11 12:20:10|7772.6|7762.6|7771.1|7761.1|7772.6|7762.6|7771.1|7761.1|6
1607689220000|2020-12-11 12:20:20|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|3
1607689230000|2020-12-11 12:20:30|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1607689240000|2020-12-11 12:20:40|7771.9|7761.9|7769.9|7759.9|7771.9|7761.9|7769.9|7759.9|7
1607689250000|2020-12-11 12:20:50|7770.1|7760.1|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|6
1607689260000|2020-12-11 12:21:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607689270000|2020-12-11 12:21:10|7770.1|7760.1|7770.6|7760.6|7770.6|7760.6|7770.1|7760.1|3
1607689280000|2020-12-11 12:21:20|7770.9|7760.9|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|3
1607689300000|2020-12-11 12:21:40|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1607689310000|2020-12-11 12:21:50|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.4|7759.4|2
1607689320000|2020-12-11 12:22:00|7769.9|7759.9|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|7
1607689330000|2020-12-11 12:22:10|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1607689340000|2020-12-11 12:22:20|7768.9|7758.9|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|3
1607689350000|2020-12-11 12:22:30|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1607689360000|2020-12-11 12:22:40|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7768.1|7758.1|3
1607689380000|2020-12-11 12:23:00|7768.6|7758.6|7767.9|7757.9|7768.6|7758.6|7767.9|7757.9|3
1607689390000|2020-12-11 12:23:10|7768.1|7758.1|7768.1|7758.1|7768.4|7758.4|7767.9|7757.9|5
1607689400000|2020-12-11 12:23:20|7767.9|7757.9|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|8
1607689420000|2020-12-11 12:23:40|7767.1|7757.1|7767.6|7757.6|7768.1|7758.1|7767.1|7757.1|6
1607689430000|2020-12-11 12:23:50|7767.4|7757.4|7766.9|7756.9|7767.4|7757.4|7766.9|7756.9|5
1607689440000|2020-12-11 12:24:00|7766.6|7756.6|7765.4|7755.4|7766.6|7756.6|7765.1|7755.1|8
1607689450000|2020-12-11 12:24:10|7765.6|7755.6|7768.4|7758.4|7768.4|7758.4|7765.6|7755.6|7
1607689470000|2020-12-11 12:24:30|7767.4|7757.4|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|4
1607689480000|2020-12-11 12:24:40|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1607689490000|2020-12-11 12:24:50|7767.4|7757.4|7766.6|7756.6|7767.4|7757.4|7766.6|7756.6|4
1607689500000|2020-12-11 12:25:00|7766.9|7756.9|7766.4|7756.4|7767.1|7757.1|7766.4|7756.4|5
1607689520000|2020-12-11 12:25:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|2
1607689550000|2020-12-11 12:25:50|7766.1|7756.1|7767.4|7757.4|7767.4|7757.4|7766.1|7756.1|5
1607689560000|2020-12-11 12:26:00|7767.6|7757.6|7766.4|7756.4|7767.6|7757.6|7766.4|7756.4|8
1607689580000|2020-12-11 12:26:20|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|1
1607689610000|2020-12-11 12:26:50|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|4
1607689630000|2020-12-11 12:27:10|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.6|7754.6|2
1607689640000|2020-12-11 12:27:20|7764.4|7754.4|7763.6|7753.6|7764.4|7754.4|7763.6|7753.6|2
1607689650000|2020-12-11 12:27:30|7763.1|7753.1|7763.9|7753.9|7763.9|7753.9|7762.9|7752.9|5
1607689660000|2020-12-11 12:27:40|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|5
1607689670000|2020-12-11 12:27:50|7764.4|7754.4|7763.4|7753.4|7764.4|7754.4|7763.4|7753.4|4
1607689680000|2020-12-11 12:28:00|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1607689690000|2020-12-11 12:28:10|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|2
1607689700000|2020-12-11 12:28:20|7763.4|7753.4|7761.6|7751.6|7763.4|7753.4|7761.6|7751.6|6
1607689710000|2020-12-11 12:28:30|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7760.9|7750.9|6
1607689720000|2020-12-11 12:28:40|7761.4|7751.4|7762.9|7752.9|7762.9|7752.9|7760.9|7750.9|9
1607689730000|2020-12-11 12:28:50|7763.1|7753.1|7762.6|7752.6|7763.6|7753.6|7762.1|7752.1|11
1607689740000|2020-12-11 12:29:00|7762.4|7752.4|7763.6|7753.6|7763.6|7753.6|7762.1|7752.1|12
1607689750000|2020-12-11 12:29:10|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|4
1607689760000|2020-12-11 12:29:20|7763.9|7753.9|7763.1|7753.1|7763.9|7753.9|7762.9|7752.9|5
1607689770000|2020-12-11 12:29:30|7762.9|7752.9|7761.9|7751.9|7762.9|7752.9|7761.9|7751.9|3
1607689780000|2020-12-11 12:29:40|7762.1|7752.1|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|3
1607689790000|2020-12-11 12:29:50|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1607689800000|2020-12-11 12:30:00|7762.9|7752.9|7762.4|7752.4|7763.1|7753.1|7762.4|7752.4|5
1607689810000|2020-12-11 12:30:10|7761.9|7751.9|7763.4|7753.4|7763.4|7753.4|7761.4|7751.4|8
1607689820000|2020-12-11 12:30:20|7763.1|7753.1|7765.1|7755.1|7765.6|7755.6|7763.1|7753.1|11
1607689830000|2020-12-11 12:30:30|7764.9|7754.9|7762.9|7752.9|7764.9|7754.9|7761.9|7751.9|12
1607689840000|2020-12-11 12:30:40|7762.6|7752.6|7763.9|7753.9|7763.9|7753.9|7762.1|7752.1|12
1607689850000|2020-12-11 12:30:50|7763.6|7753.6|7765.6|7755.6|7765.6|7755.6|7763.6|7753.6|6
1607689860000|2020-12-11 12:31:00|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|4
1607689870000|2020-12-11 12:31:10|7765.9|7755.9|7764.4|7754.4|7765.9|7755.9|7764.4|7754.4|7
1607689880000|2020-12-11 12:31:20|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|3
1607689890000|2020-12-11 12:31:30|7764.4|7754.4|7764.4|7754.4|7765.1|7755.1|7764.4|7754.4|6
1607689900000|2020-12-11 12:31:40|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|7
1607689910000|2020-12-11 12:31:50|7765.1|7755.1|7766.1|7756.1|7766.4|7756.4|7765.1|7755.1|4
1607689920000|2020-12-11 12:32:00|7766.4|7756.4|7769.1|7759.1|7769.1|7759.1|7766.4|7756.4|7
1607689930000|2020-12-11 12:32:10|7769.4|7759.4|7766.6|7756.6|7769.4|7759.4|7766.6|7756.6|8
1607689940000|2020-12-11 12:32:20|7765.6|7755.6|7765.9|7755.9|7766.1|7756.1|7765.6|7755.6|3
1607689950000|2020-12-11 12:32:30|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|3
1607689960000|2020-12-11 12:32:40|7766.6|7756.6|7766.6|7756.6|7767.4|7757.4|7766.6|7756.6|7
1607689970000|2020-12-11 12:32:50|7766.9|7756.9|7766.4|7756.4|7767.1|7757.1|7766.4|7756.4|7
1607689980000|2020-12-11 12:33:00|7766.6|7756.6|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|5
1607689990000|2020-12-11 12:33:10|7766.9|7756.9|7766.9|7756.9|7767.1|7757.1|7766.9|7756.9|3
1607690000000|2020-12-11 12:33:20|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607690010000|2020-12-11 12:33:30|7766.1|7756.1|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|4
1607690020000|2020-12-11 12:33:40|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|5
1607690030000|2020-12-11 12:33:50|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.4|7754.4|6
1607690040000|2020-12-11 12:34:00|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|9
1607690050000|2020-12-11 12:34:10|7764.4|7754.4|7764.4|7754.4|7764.9|7754.9|7763.9|7753.9|8
1607690080000|2020-12-11 12:34:40|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7762.9|7752.9|4
1607690090000|2020-12-11 12:34:50|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|3
1607690100000|2020-12-11 12:35:00|7764.9|7754.9|7768.6|7758.6|7768.9|7758.9|7764.9|7754.9|7
1607690110000|2020-12-11 12:35:10|7768.9|7758.9|7766.4|7756.4|7768.9|7758.9|7766.4|7756.4|12
1607690120000|2020-12-11 12:35:20|7766.6|7756.6|7765.9|7755.9|7767.4|7757.4|7765.9|7755.9|6
1607690130000|2020-12-11 12:35:30|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7764.4|7754.4|5
1607690140000|2020-12-11 12:35:40|7765.9|7755.9|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|4
1607690150000|2020-12-11 12:35:50|7765.6|7755.6|7766.6|7756.6|7766.6|7756.6|7765.6|7755.6|3
1607690160000|2020-12-11 12:36:00|7766.4|7756.4|7768.6|7758.6|7768.9|7758.9|7766.4|7756.4|7
1607690170000|2020-12-11 12:36:10|7768.9|7758.9|7767.1|7757.1|7768.9|7758.9|7765.4|7755.4|11
1607690180000|2020-12-11 12:36:20|7766.9|7756.9|7766.9|7756.9|7767.1|7757.1|7765.6|7755.6|5
1607690190000|2020-12-11 12:36:30|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|5
1607690210000|2020-12-11 12:36:50|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1607690220000|2020-12-11 12:37:00|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|5
1607690230000|2020-12-11 12:37:10|7766.6|7756.6|7767.1|7757.1|7767.1|7757.1|7766.6|7756.6|2
1607690240000|2020-12-11 12:37:20|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|3
1607690260000|2020-12-11 12:37:40|7765.9|7755.9|7766.6|7756.6|7766.6|7756.6|7765.9|7755.9|3
1607690270000|2020-12-11 12:37:50|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|2
1607690280000|2020-12-11 12:38:00|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607690300000|2020-12-11 12:38:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|4
1607690310000|2020-12-11 12:38:30|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|3
1607690320000|2020-12-11 12:38:40|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|2
1607690330000|2020-12-11 12:38:50|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1607690340000|2020-12-11 12:39:00|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|2
1607690360000|2020-12-11 12:39:20|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1607690380000|2020-12-11 12:39:40|7767.1|7757.1|7766.9|7756.9|7767.1|7757.1|7766.9|7756.9|2
1607690390000|2020-12-11 12:39:50|7767.1|7757.1|7766.9|7756.9|7767.4|7757.4|7766.9|7756.9|6
1607690400000|2020-12-11 12:40:00|7767.1|7757.1|7768.6|7758.6|7768.6|7758.6|7766.9|7756.9|5
1607690410000|2020-12-11 12:40:10|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|2
1607690420000|2020-12-11 12:40:20|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1607690430000|2020-12-11 12:40:30|7768.6|7758.6|7768.4|7758.4|7768.9|7758.9|7768.4|7758.4|5
1607690440000|2020-12-11 12:40:40|7767.9|7757.9|7768.4|7758.4|7768.9|7758.9|7767.6|7757.6|7
1607690470000|2020-12-11 12:41:10|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|4
1607690480000|2020-12-11 12:41:20|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1607690490000|2020-12-11 12:41:30|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|4
1607690500000|2020-12-11 12:41:40|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607690510000|2020-12-11 12:41:50|7771.1|7761.1|7769.6|7759.6|7771.4|7761.4|7769.6|7759.6|5
1607690520000|2020-12-11 12:42:00|7769.9|7759.9|7771.1|7761.1|7771.1|7761.1|7769.9|7759.9|3
1607690540000|2020-12-11 12:42:20|7770.9|7760.9|7771.1|7761.1|7771.9|7761.9|7770.6|7760.6|8
1607690550000|2020-12-11 12:42:30|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|7
1607690560000|2020-12-11 12:42:40|7770.6|7760.6|7769.9|7759.9|7770.9|7760.9|7769.4|7759.4|8
1607690580000|2020-12-11 12:43:00|7770.1|7760.1|7771.4|7761.4|7771.4|7761.4|7770.1|7760.1|4
1607690590000|2020-12-11 12:43:10|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1607690600000|2020-12-11 12:43:20|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607690610000|2020-12-11 12:43:30|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607690620000|2020-12-11 12:43:40|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1607690630000|2020-12-11 12:43:50|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1607690640000|2020-12-11 12:44:00|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607690650000|2020-12-11 12:44:10|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|4
1607690660000|2020-12-11 12:44:20|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|4
1607690670000|2020-12-11 12:44:30|7770.4|7760.4|7771.6|7761.6|7771.6|7761.6|7770.4|7760.4|5
1607690680000|2020-12-11 12:44:40|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607690690000|2020-12-11 12:44:50|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607690700000|2020-12-11 12:45:00|7771.9|7761.9|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|5
1607690710000|2020-12-11 12:45:10|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.6|7760.6|3
1607690720000|2020-12-11 12:45:20|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|3
1607690730000|2020-12-11 12:45:30|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7770.9|7760.9|5
1607690740000|2020-12-11 12:45:40|7771.1|7761.1|7768.9|7758.9|7771.1|7761.1|7768.6|7758.6|7
1607690750000|2020-12-11 12:45:50|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|5
1607690760000|2020-12-11 12:46:00|7769.4|7759.4|7770.6|7760.6|7771.4|7761.4|7769.4|7759.4|7
1607690770000|2020-12-11 12:46:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607690790000|2020-12-11 12:46:30|7770.6|7760.6|7771.6|7761.6|7771.9|7761.9|7770.6|7760.6|6
1607690800000|2020-12-11 12:46:40|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|3
1607690810000|2020-12-11 12:46:50|7770.9|7760.9|7770.4|7760.4|7770.9|7760.9|7770.4|7760.4|3
1607690820000|2020-12-11 12:47:00|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|3
1607690830000|2020-12-11 12:47:10|7769.6|7759.6|7770.1|7760.1|7770.4|7760.4|7769.6|7759.6|5
1607690840000|2020-12-11 12:47:20|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607690850000|2020-12-11 12:47:30|7769.9|7759.9|7769.1|7759.1|7769.9|7759.9|7769.1|7759.1|3
1607690860000|2020-12-11 12:47:40|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|3
1607690870000|2020-12-11 12:47:50|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1607690880000|2020-12-11 12:48:00|7769.6|7759.6|7768.6|7758.6|7769.6|7759.6|7768.6|7758.6|4
1607690910000|2020-12-11 12:48:30|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|2
1607690920000|2020-12-11 12:48:40|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1607690930000|2020-12-11 12:48:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607690940000|2020-12-11 12:49:00|7769.9|7759.9|7771.6|7761.6|7771.6|7761.6|7769.9|7759.9|2
1607690950000|2020-12-11 12:49:10|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|4
1607690960000|2020-12-11 12:49:20|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1607690970000|2020-12-11 12:49:30|7771.4|7761.4|7770.6|7760.6|7771.4|7761.4|7770.6|7760.6|3
1607690980000|2020-12-11 12:49:40|7770.4|7760.4|7771.6|7761.6|7771.6|7761.6|7770.4|7760.4|5
1607690990000|2020-12-11 12:49:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607691000000|2020-12-11 12:50:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|6
1607691010000|2020-12-11 12:50:10|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607691020000|2020-12-11 12:50:20|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7770.4|7760.4|5
1607691030000|2020-12-11 12:50:30|7771.4|7761.4|7771.9|7761.9|7772.4|7762.4|7771.4|7761.4|4
1607691040000|2020-12-11 12:50:40|7772.1|7762.1|7774.4|7764.4|7774.4|7764.4|7772.1|7762.1|5
1607691050000|2020-12-11 12:50:50|7774.6|7764.6|7777.6|7767.6|7777.6|7767.6|7774.6|7764.6|3
1607691060000|2020-12-11 12:51:00|7777.9|7767.9|7778.1|7768.1|7778.4|7768.4|7777.9|7767.9|4
1607691070000|2020-12-11 12:51:10|7778.4|7768.4|7779.4|7769.4|7781.4|7771.4|7778.4|7768.4|8
1607691090000|2020-12-11 12:51:30|7779.6|7769.6|7778.4|7768.4|7780.1|7770.1|7778.4|7768.4|9
1607691100000|2020-12-11 12:51:40|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|2
1607691110000|2020-12-11 12:51:50|7780.1|7770.1|7778.1|7768.1|7780.1|7770.1|7778.1|7768.1|9
1607691120000|2020-12-11 12:52:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1607691130000|2020-12-11 12:52:10|7778.6|7768.6|7779.6|7769.6|7780.4|7770.4|7778.6|7768.6|6
1607691140000|2020-12-11 12:52:20|7779.4|7769.4|7780.1|7770.1|7780.4|7770.4|7779.4|7769.4|4
1607691150000|2020-12-11 12:52:30|7779.9|7769.9|7780.4|7770.4|7780.4|7770.4|7779.6|7769.6|4
1607691160000|2020-12-11 12:52:40|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.6|7769.6|3
1607691170000|2020-12-11 12:52:50|7779.6|7769.6|7778.9|7768.9|7779.6|7769.6|7778.6|7768.6|4
1607691180000|2020-12-11 12:53:00|7779.1|7769.1|7778.9|7768.9|7779.6|7769.6|7778.9|7768.9|8
1607691190000|2020-12-11 12:53:10|7779.1|7769.1|7780.9|7770.9|7780.9|7770.9|7779.1|7769.1|8
1607691200000|2020-12-11 12:53:20|7780.6|7770.6|7778.4|7768.4|7780.6|7770.6|7778.4|7768.4|3
1607691210000|2020-12-11 12:53:30|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1607691220000|2020-12-11 12:53:40|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1607691250000|2020-12-11 12:54:10|7776.9|7766.9|7778.1|7768.1|7778.1|7768.1|7776.9|7766.9|5
1607691260000|2020-12-11 12:54:20|7777.9|7767.9|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|5
1607691270000|2020-12-11 12:54:30|7777.6|7767.6|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|4
1607691280000|2020-12-11 12:54:40|7777.6|7767.6|7778.4|7768.4|7778.4|7768.4|7777.6|7767.6|6
1607691290000|2020-12-11 12:54:50|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.1|7768.1|3
1607691300000|2020-12-11 12:55:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7777.9|7767.9|4
1607691310000|2020-12-11 12:55:10|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1607691320000|2020-12-11 12:55:20|7778.4|7768.4|7780.1|7770.1|7780.1|7770.1|7778.4|7768.4|6
1607691330000|2020-12-11 12:55:30|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1607691340000|2020-12-11 12:55:40|7780.6|7770.6|7779.1|7769.1|7780.6|7770.6|7779.1|7769.1|6
1607691350000|2020-12-11 12:55:50|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1607691360000|2020-12-11 12:56:00|7779.1|7769.1|7780.4|7770.4|7780.6|7770.6|7779.1|7769.1|5
1607691380000|2020-12-11 12:56:20|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7779.6|7769.6|5
1607691390000|2020-12-11 12:56:30|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|3
1607691400000|2020-12-11 12:56:40|7780.6|7770.6|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|5
1607691410000|2020-12-11 12:56:50|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1607691420000|2020-12-11 12:57:00|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1607691430000|2020-12-11 12:57:10|7781.4|7771.4|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|3
1607691440000|2020-12-11 12:57:20|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|4
1607691450000|2020-12-11 12:57:30|7781.1|7771.1|7780.4|7770.4|7781.4|7771.4|7780.4|7770.4|6
1607691480000|2020-12-11 12:58:00|7780.6|7770.6|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|2
1607691490000|2020-12-11 12:58:10|7781.1|7771.1|7781.1|7771.1|7781.4|7771.4|7780.6|7770.6|7
1607691500000|2020-12-11 12:58:20|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|3
1607691510000|2020-12-11 12:58:30|7781.1|7771.1|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|3
1607691520000|2020-12-11 12:58:40|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|3
1607691530000|2020-12-11 12:58:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607691540000|2020-12-11 12:59:00|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7780.6|7770.6|10
1607691550000|2020-12-11 12:59:10|7782.1|7772.1|7783.4|7773.4|7783.4|7773.4|7782.1|7772.1|7
1607691560000|2020-12-11 12:59:20|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|7
1607691570000|2020-12-11 12:59:30|7783.9|7773.9|7784.1|7774.1|7784.4|7774.4|7783.6|7773.6|6
1607691580000|2020-12-11 12:59:40|7783.9|7773.9|7785.1|7775.1|7785.1|7775.1|7783.9|7773.9|6
1607691590000|2020-12-11 12:59:50|7784.9|7774.9|7784.4|7774.4|7785.4|7775.4|7784.4|7774.4|6
1607691600000|2020-12-11 13:00:00|7784.6|7774.6|7785.4|7775.4|7792.1|7782.1|7784.6|7774.6|27
1607691610000|2020-12-11 13:00:10|7785.6|7775.6|7784.4|7774.4|7788.9|7778.9|7781.6|7771.6|18
1607691620000|2020-12-11 13:00:20|7784.1|7774.1|7784.9|7774.9|7785.4|7775.4|7783.1|7773.1|21
1607691630000|2020-12-11 13:00:30|7784.6|7774.6|7782.4|7772.4|7784.6|7774.6|7779.1|7769.1|22
1607691640000|2020-12-11 13:00:40|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7780.9|7770.9|18
1607691650000|2020-12-11 13:00:50|7782.6|7772.6|7783.6|7773.6|7786.1|7776.1|7782.6|7772.6|20
1607691660000|2020-12-11 13:01:00|7784.1|7774.1|7780.9|7770.9|7784.1|7774.1|7780.6|7770.6|17
1607691670000|2020-12-11 13:01:10|7781.1|7771.1|7785.9|7775.9|7785.9|7775.9|7781.1|7771.1|17
1607691680000|2020-12-11 13:01:20|7785.6|7775.6|7788.6|7778.6|7788.9|7778.9|7785.4|7775.4|16
1607691690000|2020-12-11 13:01:30|7788.4|7778.4|7778.9|7768.9|7788.4|7778.4|7778.1|7768.1|23
1607691700000|2020-12-11 13:01:40|7779.1|7769.1|7778.9|7768.9|7781.4|7771.4|7778.9|7768.9|14
1607691710000|2020-12-11 13:01:50|7779.1|7769.1|7779.1|7769.1|7782.9|7772.9|7778.6|7768.6|19
1607691720000|2020-12-11 13:02:00|7778.9|7768.9|7780.6|7770.6|7781.4|7771.4|7778.9|7768.9|12
1607691730000|2020-12-11 13:02:10|7780.9|7770.9|7782.9|7772.9|7784.1|7774.1|7780.9|7770.9|10
1607691740000|2020-12-11 13:02:20|7782.6|7772.6|7781.9|7771.9|7782.6|7772.6|7780.4|7770.4|19
1607691750000|2020-12-11 13:02:30|7782.1|7772.1|7784.1|7774.1|7784.1|7774.1|7782.1|7772.1|5
1607691760000|2020-12-11 13:02:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607691770000|2020-12-11 13:02:50|7783.6|7773.6|7779.9|7769.9|7783.6|7773.6|7779.1|7769.1|15
1607691780000|2020-12-11 13:03:00|7779.6|7769.6|7778.9|7768.9|7779.6|7769.6|7778.4|7768.4|11
1607691790000|2020-12-11 13:03:10|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7777.6|7767.6|14
1607691800000|2020-12-11 13:03:20|7778.1|7768.1|7781.1|7771.1|7781.1|7771.1|7777.4|7767.4|18
1607691810000|2020-12-11 13:03:30|7781.4|7771.4|7781.6|7771.6|7783.6|7773.6|7780.6|7770.6|23
1607691820000|2020-12-11 13:03:40|7781.4|7771.4|7777.6|7767.6|7781.4|7771.4|7777.1|7767.1|19
1607691830000|2020-12-11 13:03:50|7777.4|7767.4|7781.6|7771.6|7781.9|7771.9|7777.4|7767.4|19
1607691840000|2020-12-11 13:04:00|7781.4|7771.4|7779.1|7769.1|7781.6|7771.6|7779.1|7769.1|14
1607691850000|2020-12-11 13:04:10|7779.4|7769.4|7782.9|7772.9|7782.9|7772.9|7779.4|7769.4|14
1607691860000|2020-12-11 13:04:20|7783.1|7773.1|7785.6|7775.6|7787.4|7777.4|7783.1|7773.1|16
1607691870000|2020-12-11 13:04:30|7785.4|7775.4|7781.1|7771.1|7785.4|7775.4|7781.1|7771.1|14
1607691880000|2020-12-11 13:04:40|7781.4|7771.4|7782.1|7772.1|7783.4|7773.4|7781.4|7771.4|8
1607691890000|2020-12-11 13:04:50|7782.4|7772.4|7781.9|7771.9|7783.4|7773.4|7781.4|7771.4|16
1607691900000|2020-12-11 13:05:00|7782.1|7772.1|7781.9|7771.9|7783.9|7773.9|7781.9|7771.9|14
1607691910000|2020-12-11 13:05:10|7781.6|7771.6|7778.1|7768.1|7781.6|7771.6|7777.6|7767.6|14
1607691920000|2020-12-11 13:05:20|7777.9|7767.9|7776.9|7766.9|7777.9|7767.9|7775.9|7765.9|10
1607691930000|2020-12-11 13:05:30|7776.4|7766.4|7782.6|7772.6|7782.6|7772.6|7776.1|7766.1|25
1607691940000|2020-12-11 13:05:40|7782.4|7772.4|7778.1|7768.1|7782.4|7772.4|7778.1|7768.1|20
1607691950000|2020-12-11 13:05:50|7778.4|7768.4|7779.9|7769.9|7779.9|7769.9|7778.4|7768.4|13
1607691960000|2020-12-11 13:06:00|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|5
1607691970000|2020-12-11 13:06:10|7780.6|7770.6|7777.1|7767.1|7780.6|7770.6|7777.1|7767.1|10
1607691980000|2020-12-11 13:06:20|7777.4|7767.4|7776.9|7766.9|7777.9|7767.9|7776.9|7766.9|8
1607691990000|2020-12-11 13:06:30|7776.4|7766.4|7778.4|7768.4|7778.4|7768.4|7776.1|7766.1|9
1607692000000|2020-12-11 13:06:40|7778.6|7768.6|7779.9|7769.9|7780.4|7770.4|7778.6|7768.6|13
1607692010000|2020-12-11 13:06:50|7780.4|7770.4|7780.6|7770.6|7780.9|7770.9|7780.4|7770.4|6
1607692020000|2020-12-11 13:07:00|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7777.6|7767.6|17
1607692030000|2020-12-11 13:07:10|7779.9|7769.9|7780.4|7770.4|7780.4|7770.4|7777.6|7767.6|20
1607692040000|2020-12-11 13:07:20|7781.1|7771.1|7777.1|7767.1|7781.1|7771.1|7777.1|7767.1|24
1607692050000|2020-12-11 13:07:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7774.6|7764.6|15
1607692060000|2020-12-11 13:07:40|7776.9|7766.9|7776.6|7766.6|7777.6|7767.6|7776.4|7766.4|9
1607692070000|2020-12-11 13:07:50|7776.4|7766.4|7775.1|7765.1|7776.6|7766.6|7775.1|7765.1|13
1607692080000|2020-12-11 13:08:00|7774.9|7764.9|7774.1|7764.1|7775.1|7765.1|7773.6|7763.6|13
1607692090000|2020-12-11 13:08:10|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7771.4|7761.4|19
1607692100000|2020-12-11 13:08:20|7774.4|7764.4|7779.6|7769.6|7779.9|7769.9|7774.4|7764.4|23
1607692110000|2020-12-11 13:08:30|7779.1|7769.1|7781.4|7771.4|7782.9|7772.9|7779.1|7769.1|17
1607692120000|2020-12-11 13:08:40|7781.6|7771.6|7786.9|7776.9|7786.9|7776.9|7781.6|7771.6|17
1607692130000|2020-12-11 13:08:50|7787.9|7777.9|7784.4|7774.4|7787.9|7777.9|7784.4|7774.4|17
1607692140000|2020-12-11 13:09:00|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7780.4|7770.4|18
1607692150000|2020-12-11 13:09:10|7783.6|7773.6|7788.1|7778.1|7788.6|7778.6|7783.6|7773.6|19
1607692160000|2020-12-11 13:09:20|7787.9|7777.9|7787.1|7777.1|7788.1|7778.1|7787.1|7777.1|12
1607692170000|2020-12-11 13:09:30|7786.9|7776.9|7784.9|7774.9|7786.9|7776.9|7784.9|7774.9|14
1607692180000|2020-12-11 13:09:40|7784.6|7774.6|7785.6|7775.6|7785.6|7775.6|7783.9|7773.9|9
1607692190000|2020-12-11 13:09:50|7785.9|7775.9|7788.1|7778.1|7788.4|7778.4|7785.9|7775.9|18
1607692200000|2020-12-11 13:10:00|7786.6|7776.6|7781.6|7771.6|7788.9|7778.9|7781.6|7771.6|29
1607692210000|2020-12-11 13:10:10|7781.4|7771.4|7783.6|7773.6|7784.4|7774.4|7780.4|7770.4|16
1607692220000|2020-12-11 13:10:20|7783.4|7773.4|7784.6|7774.6|7786.4|7776.4|7783.4|7773.4|20
1607692230000|2020-12-11 13:10:30|7784.4|7774.4|7779.1|7769.1|7784.4|7774.4|7779.1|7769.1|24
1607692240000|2020-12-11 13:10:40|7778.9|7768.9|7777.6|7767.6|7779.1|7769.1|7777.6|7767.6|18
1607692250000|2020-12-11 13:10:50|7776.9|7766.9|7777.4|7767.4|7778.6|7768.6|7775.9|7765.9|18
1607692260000|2020-12-11 13:11:00|7776.6|7766.6|7779.1|7769.1|7779.1|7769.1|7775.6|7765.6|16
1607692270000|2020-12-11 13:11:10|7777.9|7767.9|7775.9|7765.9|7778.4|7768.4|7775.9|7765.9|20
1607692280000|2020-12-11 13:11:20|7776.1|7766.1|7778.4|7768.4|7779.1|7769.1|7776.1|7766.1|14
1607692290000|2020-12-11 13:11:30|7778.1|7768.1|7778.6|7768.6|7780.4|7770.4|7778.1|7768.1|14
1607692300000|2020-12-11 13:11:40|7778.4|7768.4|7775.6|7765.6|7778.4|7768.4|7775.4|7765.4|18
1607692310000|2020-12-11 13:11:50|7775.4|7765.4|7773.4|7763.4|7775.4|7765.4|7772.9|7762.9|12
1607692320000|2020-12-11 13:12:00|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.4|7763.4|9
1607692330000|2020-12-11 13:12:10|7774.9|7764.9|7771.4|7761.4|7774.9|7764.9|7770.6|7760.6|25
1607692340000|2020-12-11 13:12:20|7771.6|7761.6|7767.6|7757.6|7771.6|7761.6|7765.9|7755.9|23
1607692350000|2020-12-11 13:12:30|7767.9|7757.9|7771.1|7761.1|7772.6|7762.6|7767.6|7757.6|23
1607692360000|2020-12-11 13:12:40|7769.4|7759.4|7768.9|7758.9|7769.6|7759.6|7766.1|7756.1|21
1607692370000|2020-12-11 13:12:50|7769.1|7759.1|7767.6|7757.6|7769.4|7759.4|7767.6|7757.6|12
1607692380000|2020-12-11 13:13:00|7767.4|7757.4|7769.9|7759.9|7771.1|7761.1|7766.4|7756.4|27
1607692390000|2020-12-11 13:13:10|7770.1|7760.1|7766.1|7756.1|7770.1|7760.1|7766.1|7756.1|11
1607692400000|2020-12-11 13:13:20|7766.4|7756.4|7768.4|7758.4|7768.4|7758.4|7766.4|7756.4|11
1607692410000|2020-12-11 13:13:30|7768.9|7758.9|7769.1|7759.1|7770.6|7760.6|7768.6|7758.6|14
1607692420000|2020-12-11 13:13:40|7768.9|7758.9|7768.9|7758.9|7770.1|7760.1|7768.6|7758.6|17
1607692430000|2020-12-11 13:13:50|7769.1|7759.1|7773.9|7763.9|7773.9|7763.9|7769.1|7759.1|19
1607692440000|2020-12-11 13:14:00|7773.6|7763.6|7771.6|7761.6|7774.6|7764.6|7771.6|7761.6|18
1607692450000|2020-12-11 13:14:10|7771.9|7761.9|7770.4|7760.4|7772.6|7762.6|7770.4|7760.4|16
1607692460000|2020-12-11 13:14:20|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7769.1|7759.1|13
1607692470000|2020-12-11 13:14:30|7772.4|7762.4|7771.4|7761.4|7773.4|7763.4|7770.9|7760.9|14
1607692480000|2020-12-11 13:14:40|7772.1|7762.1|7774.9|7764.9|7774.9|7764.9|7772.1|7762.1|11
1607692490000|2020-12-11 13:14:50|7774.6|7764.6|7773.1|7763.1|7774.6|7764.6|7772.1|7762.1|25
1607692500000|2020-12-11 13:15:00|7773.4|7763.4|7772.1|7762.1|7773.4|7763.4|7771.1|7761.1|13
1607692510000|2020-12-11 13:15:10|7772.4|7762.4|7773.9|7763.9|7773.9|7763.9|7772.1|7762.1|13
1607692520000|2020-12-11 13:15:20|7774.9|7764.9|7772.6|7762.6|7775.4|7765.4|7772.6|7762.6|11
1607692530000|2020-12-11 13:15:30|7772.4|7762.4|7769.6|7759.6|7772.4|7762.4|7769.6|7759.6|10
1607692540000|2020-12-11 13:15:40|7769.9|7759.9|7770.6|7760.6|7771.1|7761.1|7769.9|7759.9|13
1607692550000|2020-12-11 13:15:50|7770.9|7760.9|7770.4|7760.4|7770.9|7760.9|7767.1|7757.1|15
1607692560000|2020-12-11 13:16:00|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|6
1607692570000|2020-12-11 13:16:10|7770.1|7760.1|7769.1|7759.1|7770.4|7760.4|7769.1|7759.1|7
1607692580000|2020-12-11 13:16:20|7768.9|7758.9|7769.1|7759.1|7769.9|7759.9|7768.9|7758.9|8
1607692590000|2020-12-11 13:16:30|7768.9|7758.9|7764.9|7754.9|7768.9|7758.9|7764.9|7754.9|11
1607692600000|2020-12-11 13:16:40|7764.6|7754.6|7763.9|7753.9|7764.9|7754.9|7763.9|7753.9|13
1607692610000|2020-12-11 13:16:50|7763.1|7753.1|7763.6|7753.6|7764.1|7754.1|7762.1|7752.1|13
1607692620000|2020-12-11 13:17:00|7763.9|7753.9|7765.6|7755.6|7766.9|7756.9|7763.9|7753.9|18
1607692630000|2020-12-11 13:17:10|7765.9|7755.9|7765.6|7755.6|7768.1|7758.1|7765.6|7755.6|15
1607692640000|2020-12-11 13:17:20|7765.4|7755.4|7765.6|7755.6|7766.9|7756.9|7763.6|7753.6|15
1607692650000|2020-12-11 13:17:30|7765.9|7755.9|7762.9|7752.9|7765.9|7755.9|7762.9|7752.9|17
1607692660000|2020-12-11 13:17:40|7762.6|7752.6|7763.6|7753.6|7766.1|7756.1|7761.6|7751.6|17
1607692670000|2020-12-11 13:17:50|7763.4|7753.4|7765.4|7755.4|7765.4|7755.4|7763.4|7753.4|9
1607692680000|2020-12-11 13:18:00|7765.6|7755.6|7767.4|7757.4|7767.4|7757.4|7765.6|7755.6|13
1607692690000|2020-12-11 13:18:10|7767.6|7757.6|7765.6|7755.6|7767.6|7757.6|7764.4|7754.4|15
1607692700000|2020-12-11 13:18:20|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7764.6|7754.6|15
1607692710000|2020-12-11 13:18:30|7767.1|7757.1|7767.9|7757.9|7769.4|7759.4|7766.4|7756.4|15
1607692720000|2020-12-11 13:18:40|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7767.4|7757.4|13
1607692730000|2020-12-11 13:18:50|7769.4|7759.4|7766.6|7756.6|7769.6|7759.6|7766.6|7756.6|14
1607692740000|2020-12-11 13:19:00|7767.1|7757.1|7763.6|7753.6|7767.1|7757.1|7763.6|7753.6|15
1607692750000|2020-12-11 13:19:10|7763.9|7753.9|7763.9|7753.9|7764.4|7754.4|7763.4|7753.4|13
1607692760000|2020-12-11 13:19:20|7763.6|7753.6|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|10
1607692770000|2020-12-11 13:19:30|7764.4|7754.4|7765.6|7755.6|7766.1|7756.1|7764.4|7754.4|9
1607692780000|2020-12-11 13:19:40|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7765.9|7755.9|4
1607692790000|2020-12-11 13:19:50|7767.1|7757.1|7766.6|7756.6|7767.4|7757.4|7766.6|7756.6|8
1607692800000|2020-12-11 13:20:00|7766.4|7756.4|7763.6|7753.6|7766.4|7756.4|7763.6|7753.6|12
1607692810000|2020-12-11 13:20:10|7763.4|7753.4|7756.9|7746.9|7763.4|7753.4|7756.9|7746.9|23
1607692820000|2020-12-11 13:20:20|7757.1|7747.1|7757.6|7747.6|7759.4|7749.4|7756.9|7746.9|12
1607692830000|2020-12-11 13:20:30|7757.9|7747.9|7758.4|7748.4|7759.4|7749.4|7757.4|7747.4|12
1607692840000|2020-12-11 13:20:40|7758.1|7748.1|7757.4|7747.4|7758.4|7748.4|7756.9|7746.9|17
1607692850000|2020-12-11 13:20:50|7757.1|7747.1|7755.6|7745.6|7757.1|7747.1|7754.9|7744.9|14
1607692860000|2020-12-11 13:21:00|7755.4|7745.4|7754.6|7744.6|7756.4|7746.4|7754.6|7744.6|16
1607692870000|2020-12-11 13:21:10|7754.9|7744.9|7754.4|7744.4|7755.1|7745.1|7754.4|7744.4|5
1607692880000|2020-12-11 13:21:20|7754.1|7744.1|7751.4|7741.4|7754.1|7744.1|7751.1|7741.1|14
1607692890000|2020-12-11 13:21:30|7751.1|7741.1|7753.6|7743.6|7754.1|7744.1|7750.9|7740.9|12
1607692900000|2020-12-11 13:21:40|7753.9|7743.9|7754.1|7744.1|7754.4|7744.4|7753.6|7743.6|7
1607692910000|2020-12-11 13:21:50|7754.4|7744.4|7754.4|7744.4|7755.1|7745.1|7753.9|7743.9|13
1607692920000|2020-12-11 13:22:00|7753.9|7743.9|7750.9|7740.9|7753.9|7743.9|7750.9|7740.9|5
1607692930000|2020-12-11 13:22:10|7751.1|7741.1|7753.4|7743.4|7753.4|7743.4|7751.1|7741.1|8
1607692940000|2020-12-11 13:22:20|7753.6|7743.6|7753.9|7743.9|7754.1|7744.1|7753.1|7743.1|7
1607692950000|2020-12-11 13:22:30|7754.1|7744.1|7755.1|7745.1|7755.1|7745.1|7754.1|7744.1|5
1607692960000|2020-12-11 13:22:40|7755.4|7745.4|7756.4|7746.4|7756.6|7746.6|7755.4|7745.4|7
1607692970000|2020-12-11 13:22:50|7756.1|7746.1|7757.6|7747.6|7757.6|7747.6|7755.9|7745.9|7
1607692980000|2020-12-11 13:23:00|7757.4|7747.4|7755.9|7745.9|7757.4|7747.4|7754.9|7744.9|11
1607693000000|2020-12-11 13:23:20|7755.4|7745.4|7753.4|7743.4|7755.4|7745.4|7752.9|7742.9|12
1607693010000|2020-12-11 13:23:30|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|3
1607693020000|2020-12-11 13:23:40|7754.4|7744.4|7751.9|7741.9|7754.6|7744.6|7751.9|7741.9|11
1607693030000|2020-12-11 13:23:50|7751.6|7741.6|7751.4|7741.4|7751.9|7741.9|7751.1|7741.1|11
1607693040000|2020-12-11 13:24:00|7751.6|7741.6|7752.4|7742.4|7752.9|7742.9|7751.1|7741.1|11
1607693050000|2020-12-11 13:24:10|7752.6|7742.6|7751.6|7741.6|7752.6|7742.6|7751.4|7741.4|6
1607693060000|2020-12-11 13:24:20|7751.9|7741.9|7752.9|7742.9|7753.1|7743.1|7751.9|7741.9|4
1607693070000|2020-12-11 13:24:30|7753.1|7743.1|7754.6|7744.6|7754.6|7744.6|7752.9|7742.9|13
1607693080000|2020-12-11 13:24:40|7754.9|7744.9|7756.1|7746.1|7756.1|7746.1|7754.6|7744.6|9
1607693090000|2020-12-11 13:24:50|7756.4|7746.4|7756.6|7746.6|7757.4|7747.4|7756.4|7746.4|7
1607693100000|2020-12-11 13:25:00|7756.9|7746.9|7757.9|7747.9|7757.9|7747.9|7756.4|7746.4|12
1607693110000|2020-12-11 13:25:10|7758.1|7748.1|7761.6|7751.6|7761.6|7751.6|7757.6|7747.6|13
1607693120000|2020-12-11 13:25:20|7762.1|7752.1|7760.9|7750.9|7762.9|7752.9|7760.9|7750.9|15
1607693130000|2020-12-11 13:25:30|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.6|7750.6|4
1607693140000|2020-12-11 13:25:40|7760.6|7750.6|7760.6|7750.6|7760.9|7750.9|7760.4|7750.4|9
1607693150000|2020-12-11 13:25:50|7760.9|7750.9|7759.4|7749.4|7760.9|7750.9|7759.1|7749.1|9
1607693160000|2020-12-11 13:26:00|7759.1|7749.1|7758.1|7748.1|7759.1|7749.1|7757.9|7747.9|11
1607693170000|2020-12-11 13:26:10|7758.6|7748.6|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|4
1607693180000|2020-12-11 13:26:20|7758.6|7748.6|7760.9|7750.9|7760.9|7750.9|7758.6|7748.6|8
1607693190000|2020-12-11 13:26:30|7760.6|7750.6|7760.4|7750.4|7760.6|7750.6|7760.1|7750.1|4
1607693200000|2020-12-11 13:26:40|7759.9|7749.9|7759.4|7749.4|7759.9|7749.9|7756.9|7746.9|19
1607693210000|2020-12-11 13:26:50|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|2
1607693220000|2020-12-11 13:27:00|7760.1|7750.1|7758.4|7748.4|7760.1|7750.1|7758.4|7748.4|8
1607693230000|2020-12-11 13:27:10|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|5
1607693240000|2020-12-11 13:27:20|7757.4|7747.4|7759.1|7749.1|7759.1|7749.1|7757.4|7747.4|11
1607693250000|2020-12-11 13:27:30|7759.4|7749.4|7760.4|7750.4|7760.4|7750.4|7759.4|7749.4|9
1607693260000|2020-12-11 13:27:40|7760.1|7750.1|7759.6|7749.6|7761.6|7751.6|7759.4|7749.4|11
1607693270000|2020-12-11 13:27:50|7759.9|7749.9|7759.6|7749.6|7760.9|7750.9|7759.4|7749.4|9
1607693280000|2020-12-11 13:28:00|7759.4|7749.4|7759.9|7749.9|7760.9|7750.9|7759.4|7749.4|8
1607693290000|2020-12-11 13:28:10|7760.1|7750.1|7760.6|7750.6|7761.1|7751.1|7759.4|7749.4|16
1607693300000|2020-12-11 13:28:20|7760.4|7750.4|7760.4|7750.4|7761.1|7751.1|7760.1|7750.1|8
1607693310000|2020-12-11 13:28:30|7760.1|7750.1|7758.6|7748.6|7760.1|7750.1|7758.4|7748.4|11
1607693320000|2020-12-11 13:28:40|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|7
1607693330000|2020-12-11 13:28:50|7758.4|7748.4|7757.6|7747.6|7758.9|7748.9|7757.6|7747.6|11
1607693340000|2020-12-11 13:29:00|7757.9|7747.9|7759.4|7749.4|7759.9|7749.9|7757.9|7747.9|10
1607693350000|2020-12-11 13:29:10|7758.9|7748.9|7760.1|7750.1|7760.1|7750.1|7758.9|7748.9|3
1607693360000|2020-12-11 13:29:20|7760.6|7750.6|7760.1|7750.1|7761.9|7751.9|7760.1|7750.1|10
1607693370000|2020-12-11 13:29:30|7761.1|7751.1|7761.4|7751.4|7761.9|7751.9|7761.1|7751.1|5
1607693380000|2020-12-11 13:29:40|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7761.6|7751.6|5
1607693390000|2020-12-11 13:29:50|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7762.4|7752.4|5
1607693400000|2020-12-11 13:30:00|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7763.1|7753.1|2
1607693410000|2020-12-11 13:30:10|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7762.4|7752.4|3
1607693420000|2020-12-11 13:30:20|7763.1|7753.1|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|3
1607693430000|2020-12-11 13:30:30|7763.1|7753.1|7762.4|7752.4|7763.1|7753.1|7762.1|7752.1|4
1607693440000|2020-12-11 13:30:40|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.1|7751.1|8
1607693450000|2020-12-11 13:30:50|7762.9|7752.9|7765.1|7755.1|7766.1|7756.1|7762.9|7752.9|10
1607693460000|2020-12-11 13:31:00|7764.9|7754.9|7765.6|7755.6|7765.9|7755.9|7764.6|7754.6|11
1607693470000|2020-12-11 13:31:10|7765.9|7755.9|7766.1|7756.1|7766.6|7756.6|7764.9|7754.9|11
1607693480000|2020-12-11 13:31:20|7766.4|7756.4|7766.9|7756.9|7767.1|7757.1|7765.4|7755.4|11
1607693490000|2020-12-11 13:31:30|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7766.1|7756.1|7
1607693500000|2020-12-11 13:31:40|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7764.9|7754.9|4
1607693510000|2020-12-11 13:31:50|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.1|7754.1|6
1607693520000|2020-12-11 13:32:00|7764.9|7754.9|7761.9|7751.9|7764.9|7754.9|7760.9|7750.9|15
1607693530000|2020-12-11 13:32:10|7762.1|7752.1|7761.9|7751.9|7762.4|7752.4|7761.9|7751.9|3
1607693540000|2020-12-11 13:32:20|7762.1|7752.1|7763.1|7753.1|7763.1|7753.1|7762.1|7752.1|7
1607693550000|2020-12-11 13:32:30|7763.4|7753.4|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|3
1607693560000|2020-12-11 13:32:40|7763.6|7753.6|7763.1|7753.1|7764.4|7754.4|7762.1|7752.1|12
1607693570000|2020-12-11 13:32:50|7762.9|7752.9|7761.9|7751.9|7762.9|7752.9|7761.9|7751.9|2
1607693580000|2020-12-11 13:33:00|7762.4|7752.4|7764.1|7754.1|7764.1|7754.1|7762.4|7752.4|8
1607693590000|2020-12-11 13:33:10|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|3
1607693600000|2020-12-11 13:33:20|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|2
1607693610000|2020-12-11 13:33:30|7764.6|7754.6|7763.4|7753.4|7764.6|7754.6|7763.4|7753.4|3
1607693630000|2020-12-11 13:33:50|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|3
1607693640000|2020-12-11 13:34:00|7764.9|7754.9|7765.6|7755.6|7765.9|7755.9|7764.9|7754.9|6
1607693650000|2020-12-11 13:34:10|7765.9|7755.9|7763.9|7753.9|7765.9|7755.9|7763.4|7753.4|10
1607693660000|2020-12-11 13:34:20|7763.4|7753.4|7762.9|7752.9|7763.4|7753.4|7762.1|7752.1|7
1607693670000|2020-12-11 13:34:30|7763.1|7753.1|7764.1|7754.1|7764.1|7754.1|7763.1|7753.1|3
1607693680000|2020-12-11 13:34:40|7764.4|7754.4|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|6
1607693690000|2020-12-11 13:34:50|7764.4|7754.4|7762.9|7752.9|7764.4|7754.4|7762.9|7752.9|7
1607693700000|2020-12-11 13:35:00|7762.6|7752.6|7762.1|7752.1|7762.6|7752.6|7761.1|7751.1|9
1607693710000|2020-12-11 13:35:10|7761.9|7751.9|7760.9|7750.9|7761.9|7751.9|7760.6|7750.6|7
1607693720000|2020-12-11 13:35:20|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7761.1|7751.1|2
1607693730000|2020-12-11 13:35:30|7760.9|7750.9|7758.9|7748.9|7760.9|7750.9|7756.9|7746.9|16
1607693740000|2020-12-11 13:35:40|7759.1|7749.1|7759.6|7749.6|7759.9|7749.9|7759.1|7749.1|8
1607693750000|2020-12-11 13:35:50|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|8
1607693760000|2020-12-11 13:36:00|7759.9|7749.9|7758.4|7748.4|7760.4|7750.4|7758.4|7748.4|7
1607693770000|2020-12-11 13:36:10|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.4|7747.4|3
1607693780000|2020-12-11 13:36:20|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.4|7747.4|5
1607693790000|2020-12-11 13:36:30|7757.9|7747.9|7756.6|7746.6|7757.9|7747.9|7756.4|7746.4|10
1607693800000|2020-12-11 13:36:40|7756.4|7746.4|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|11
1607693810000|2020-12-11 13:36:50|7756.6|7746.6|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|7
1607693820000|2020-12-11 13:37:00|7756.9|7746.9|7758.1|7748.1|7758.4|7748.4|7756.9|7746.9|10
1607693830000|2020-12-11 13:37:10|7758.4|7748.4|7758.6|7748.6|7759.9|7749.9|7758.4|7748.4|10
1607693840000|2020-12-11 13:37:20|7758.1|7748.1|7758.9|7748.9|7759.1|7749.1|7758.1|7748.1|6
1607693850000|2020-12-11 13:37:30|7758.6|7748.6|7756.1|7746.1|7758.6|7748.6|7756.1|7746.1|9
1607693860000|2020-12-11 13:37:40|7756.4|7746.4|7756.6|7746.6|7756.6|7746.6|7755.9|7745.9|9
1607693870000|2020-12-11 13:37:50|7756.4|7746.4|7756.9|7746.9|7757.6|7747.6|7755.9|7745.9|15
1607693880000|2020-12-11 13:38:00|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.4|7746.4|4
1607693890000|2020-12-11 13:38:10|7757.1|7747.1|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|5
1607693900000|2020-12-11 13:38:20|7757.4|7747.4|7757.9|7747.9|7757.9|7747.9|7757.4|7747.4|3
1607693910000|2020-12-11 13:38:30|7757.6|7747.6|7760.1|7750.1|7760.1|7750.1|7757.4|7747.4|6
1607693920000|2020-12-11 13:38:40|7759.9|7749.9|7758.4|7748.4|7759.9|7749.9|7758.4|7748.4|5
1607693930000|2020-12-11 13:38:50|7757.9|7747.9|7756.6|7746.6|7757.9|7747.9|7756.6|7746.6|3
1607693940000|2020-12-11 13:39:00|7756.4|7746.4|7754.6|7744.6|7756.6|7746.6|7754.6|7744.6|10
1607693950000|2020-12-11 13:39:10|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.9|7743.9|5
1607693960000|2020-12-11 13:39:20|7754.6|7744.6|7755.9|7745.9|7756.1|7746.1|7754.6|7744.6|6
1607693970000|2020-12-11 13:39:30|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7753.9|7743.9|9
1607693980000|2020-12-11 13:39:40|7754.6|7744.6|7756.1|7746.1|7756.9|7746.9|7754.6|7744.6|11
1607693990000|2020-12-11 13:39:50|7755.6|7745.6|7755.4|7745.4|7755.6|7745.6|7755.1|7745.1|3
1607694000000|2020-12-11 13:40:00|7755.6|7745.6|7755.1|7745.1|7757.4|7747.4|7755.1|7745.1|15
1607694010000|2020-12-11 13:40:10|7755.4|7745.4|7754.1|7744.1|7755.4|7745.4|7754.1|7744.1|4
1607694020000|2020-12-11 13:40:20|7754.4|7744.4|7754.6|7744.6|7755.6|7745.6|7754.4|7744.4|5
1607694030000|2020-12-11 13:40:30|7754.9|7744.9|7754.6|7744.6|7755.1|7745.1|7754.4|7744.4|5
1607694040000|2020-12-11 13:40:40|7754.9|7744.9|7755.9|7745.9|7756.9|7746.9|7754.9|7744.9|16
1607694050000|2020-12-11 13:40:50|7755.6|7745.6|7758.1|7748.1|7758.1|7748.1|7754.6|7744.6|15
1607694060000|2020-12-11 13:41:00|7758.6|7748.6|7759.1|7749.1|7759.6|7749.6|7758.6|7748.6|9
1607694070000|2020-12-11 13:41:10|7759.4|7749.4|7760.4|7750.4|7760.6|7750.6|7759.4|7749.4|10
1607694080000|2020-12-11 13:41:20|7760.6|7750.6|7760.9|7750.9|7761.4|7751.4|7760.6|7750.6|6
1607694090000|2020-12-11 13:41:30|7759.9|7749.9|7761.4|7751.4|7761.4|7751.4|7759.6|7749.6|11
1607694100000|2020-12-11 13:41:40|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|3
1607694110000|2020-12-11 13:41:50|7760.6|7750.6|7759.1|7749.1|7760.6|7750.6|7758.9|7748.9|7
1607694120000|2020-12-11 13:42:00|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|2
1607694130000|2020-12-11 13:42:10|7759.9|7749.9|7757.1|7747.1|7759.9|7749.9|7756.6|7746.6|13
1607694140000|2020-12-11 13:42:20|7757.4|7747.4|7760.1|7750.1|7760.1|7750.1|7757.4|7747.4|9
1607694150000|2020-12-11 13:42:30|7759.9|7749.9|7757.9|7747.9|7760.1|7750.1|7757.9|7747.9|10
1607694160000|2020-12-11 13:42:40|7757.6|7747.6|7757.4|7747.4|7758.9|7748.9|7757.4|7747.4|13
1607694170000|2020-12-11 13:42:50|7757.6|7747.6|7759.6|7749.6|7759.6|7749.6|7757.6|7747.6|14
1607694180000|2020-12-11 13:43:00|7760.4|7750.4|7761.1|7751.1|7761.4|7751.4|7760.4|7750.4|7
1607694190000|2020-12-11 13:43:10|7760.9|7750.9|7759.9|7749.9|7760.9|7750.9|7759.9|7749.9|3
1607694200000|2020-12-11 13:43:20|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1607694210000|2020-12-11 13:43:30|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607694220000|2020-12-11 13:43:40|7759.4|7749.4|7760.4|7750.4|7760.9|7750.9|7759.4|7749.4|5
1607694230000|2020-12-11 13:43:50|7760.6|7750.6|7762.1|7752.1|7762.1|7752.1|7760.6|7750.6|6
1607694240000|2020-12-11 13:44:00|7761.9|7751.9|7760.1|7750.1|7761.9|7751.9|7760.1|7750.1|5
1607694250000|2020-12-11 13:44:10|7760.4|7750.4|7758.6|7748.6|7760.4|7750.4|7758.6|7748.6|6
1607694260000|2020-12-11 13:44:20|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7758.4|7748.4|5
1607694270000|2020-12-11 13:44:30|7758.9|7748.9|7756.1|7746.1|7760.1|7750.1|7756.1|7746.1|12
1607694280000|2020-12-11 13:44:40|7756.6|7746.6|7757.1|7747.1|7757.6|7747.6|7756.6|7746.6|7
1607694290000|2020-12-11 13:44:50|7755.6|7745.6|7753.1|7743.1|7755.6|7745.6|7753.1|7743.1|6
1607694300000|2020-12-11 13:45:00|7753.4|7743.4|7752.9|7742.9|7754.1|7744.1|7752.4|7742.4|19
1607694310000|2020-12-11 13:45:10|7753.1|7743.1|7751.6|7741.6|7753.4|7743.4|7751.6|7741.6|11
1607694320000|2020-12-11 13:45:20|7751.9|7741.9|7752.9|7742.9|7752.9|7742.9|7751.9|7741.9|3
1607694330000|2020-12-11 13:45:30|7752.6|7742.6|7754.1|7744.1|7754.6|7744.6|7752.6|7742.6|12
1607694340000|2020-12-11 13:45:40|7754.4|7744.4|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|12
1607694350000|2020-12-11 13:45:50|7753.6|7743.6|7755.6|7745.6|7755.6|7745.6|7753.6|7743.6|7
1607694360000|2020-12-11 13:46:00|7755.4|7745.4|7755.9|7745.9|7757.1|7747.1|7755.4|7745.4|14
1607694370000|2020-12-11 13:46:10|7756.4|7746.4|7757.9|7747.9|7757.9|7747.9|7756.1|7746.1|9
1607694380000|2020-12-11 13:46:20|7758.1|7748.1|7760.6|7750.6|7760.6|7750.6|7758.1|7748.1|10
1607694390000|2020-12-11 13:46:30|7760.9|7750.9|7761.1|7751.1|7762.1|7752.1|7760.9|7750.9|9
1607694400000|2020-12-11 13:46:40|7760.9|7750.9|7760.6|7750.6|7760.9|7750.9|7760.1|7750.1|6
1607694410000|2020-12-11 13:46:50|7760.4|7750.4|7763.1|7753.1|7763.1|7753.1|7759.6|7749.6|8
1607694420000|2020-12-11 13:47:00|7763.4|7753.4|7764.1|7754.1|7764.4|7754.4|7763.1|7753.1|10
1607694430000|2020-12-11 13:47:10|7764.4|7754.4|7765.9|7755.9|7766.4|7756.4|7764.4|7754.4|19
1607694440000|2020-12-11 13:47:20|7766.1|7756.1|7765.9|7755.9|7767.1|7757.1|7765.9|7755.9|6
1607694450000|2020-12-11 13:47:30|7765.6|7755.6|7764.6|7754.6|7765.6|7755.6|7764.6|7754.6|4
1607694460000|2020-12-11 13:47:40|7764.9|7754.9|7765.1|7755.1|7765.4|7755.4|7764.9|7754.9|9
1607694470000|2020-12-11 13:47:50|7764.6|7754.6|7763.9|7753.9|7766.1|7756.1|7763.6|7753.6|16
1607694480000|2020-12-11 13:48:00|7763.6|7753.6|7764.4|7754.4|7765.1|7755.1|7763.6|7753.6|16
1607694490000|2020-12-11 13:48:10|7764.6|7754.6|7764.9|7754.9|7766.4|7756.4|7764.6|7754.6|18
1607694500000|2020-12-11 13:48:20|7765.1|7755.1|7765.4|7755.4|7766.4|7756.4|7765.1|7755.1|8
1607694510000|2020-12-11 13:48:30|7765.6|7755.6|7767.4|7757.4|7767.4|7757.4|7765.4|7755.4|12
1607694520000|2020-12-11 13:48:40|7767.6|7757.6|7766.1|7756.1|7768.1|7758.1|7766.1|7756.1|9
1607694530000|2020-12-11 13:48:50|7765.9|7755.9|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|6
1607694540000|2020-12-11 13:49:00|7765.9|7755.9|7766.4|7756.4|7767.1|7757.1|7765.9|7755.9|8
1607694550000|2020-12-11 13:49:10|7766.1|7756.1|7764.6|7754.6|7766.1|7756.1|7764.6|7754.6|9
1607694560000|2020-12-11 13:49:20|7764.4|7754.4|7764.9|7754.9|7765.4|7755.4|7764.4|7754.4|7
1607694570000|2020-12-11 13:49:30|7765.1|7755.1|7766.4|7756.4|7767.4|7757.4|7765.1|7755.1|9
1607694580000|2020-12-11 13:49:40|7767.1|7757.1|7765.4|7755.4|7767.1|7757.1|7765.4|7755.4|6
1607694590000|2020-12-11 13:49:50|7765.1|7755.1|7765.4|7755.4|7765.6|7755.6|7765.1|7755.1|6
1607694600000|2020-12-11 13:50:00|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1607694610000|2020-12-11 13:50:10|7765.1|7755.1|7764.4|7754.4|7765.1|7755.1|7764.1|7754.1|4
1607694620000|2020-12-11 13:50:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7762.1|7752.1|6
1607694630000|2020-12-11 13:50:30|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607694640000|2020-12-11 13:50:40|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|3
1607694650000|2020-12-11 13:50:50|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|7762.9|7752.9|1
1607694660000|2020-12-11 13:51:00|7762.6|7752.6|7761.4|7751.4|7762.6|7752.6|7761.4|7751.4|4
1607694670000|2020-12-11 13:51:10|7761.1|7751.1|7763.1|7753.1|7763.1|7753.1|7760.9|7750.9|7
1607694680000|2020-12-11 13:51:20|7762.9|7752.9|7760.9|7750.9|7762.9|7752.9|7760.9|7750.9|5
1607694690000|2020-12-11 13:51:30|7760.6|7750.6|7758.4|7748.4|7760.6|7750.6|7758.1|7748.1|8
1607694700000|2020-12-11 13:51:40|7758.6|7748.6|7759.6|7749.6|7759.6|7749.6|7758.1|7748.1|6
1607694710000|2020-12-11 13:51:50|7759.9|7749.9|7760.9|7750.9|7760.9|7750.9|7759.9|7749.9|3
1607694720000|2020-12-11 13:52:00|7761.4|7751.4|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|7
1607694730000|2020-12-11 13:52:10|7760.6|7750.6|7758.9|7748.9|7760.6|7750.6|7758.9|7748.9|4
1607694740000|2020-12-11 13:52:20|7758.6|7748.6|7757.4|7747.4|7758.6|7748.6|7757.1|7747.1|6
1607694750000|2020-12-11 13:52:30|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|1
1607694760000|2020-12-11 13:52:40|7757.4|7747.4|7756.4|7746.4|7757.4|7747.4|7756.4|7746.4|5
1607694770000|2020-12-11 13:52:50|7756.6|7746.6|7758.4|7748.4|7758.4|7748.4|7756.6|7746.6|9
1607694780000|2020-12-11 13:53:00|7758.6|7748.6|7760.1|7750.1|7760.1|7750.1|7758.1|7748.1|5
1607694800000|2020-12-11 13:53:20|7760.4|7750.4|7761.1|7751.1|7761.1|7751.1|7760.4|7750.4|4
1607694810000|2020-12-11 13:53:30|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.9|7750.9|2
1607694820000|2020-12-11 13:53:40|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.6|7750.6|4
1607694840000|2020-12-11 13:54:00|7761.4|7751.4|7761.9|7751.9|7762.1|7752.1|7761.4|7751.4|4
1607694850000|2020-12-11 13:54:10|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.4|7751.4|6
1607694860000|2020-12-11 13:54:20|7762.1|7752.1|7762.9|7752.9|7762.9|7752.9|7762.1|7752.1|4
1607694870000|2020-12-11 13:54:30|7762.6|7752.6|7763.4|7753.4|7763.4|7753.4|7762.1|7752.1|6
1607694890000|2020-12-11 13:54:50|7763.6|7753.6|7764.1|7754.1|7764.1|7754.1|7763.6|7753.6|2
1607694900000|2020-12-11 13:55:00|7763.9|7753.9|7763.6|7753.6|7764.9|7754.9|7763.6|7753.6|11
1607694910000|2020-12-11 13:55:10|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|4
1607694930000|2020-12-11 13:55:30|7763.4|7753.4|7761.9|7751.9|7763.4|7753.4|7761.9|7751.9|5
1607694940000|2020-12-11 13:55:40|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1607694950000|2020-12-11 13:55:50|7762.4|7752.4|7763.4|7753.4|7763.4|7753.4|7762.4|7752.4|3
1607694960000|2020-12-11 13:56:00|7762.9|7752.9|7763.4|7753.4|7764.1|7754.1|7762.9|7752.9|8
1607694990000|2020-12-11 13:56:30|7763.1|7753.1|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|3
1607695000000|2020-12-11 13:56:40|7762.4|7752.4|7761.6|7751.6|7762.4|7752.4|7761.6|7751.6|3
1607695010000|2020-12-11 13:56:50|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1607695020000|2020-12-11 13:57:00|7761.9|7751.9|7763.9|7753.9|7763.9|7753.9|7761.9|7751.9|5
1607695030000|2020-12-11 13:57:10|7763.6|7753.6|7761.6|7751.6|7763.6|7753.6|7761.6|7751.6|7
1607695040000|2020-12-11 13:57:20|7762.1|7752.1|7761.6|7751.6|7762.6|7752.6|7760.9|7750.9|8
1607695050000|2020-12-11 13:57:30|7762.1|7752.1|7761.6|7751.6|7762.9|7752.9|7761.6|7751.6|8
1607695060000|2020-12-11 13:57:40|7761.4|7751.4|7761.1|7751.1|7761.6|7751.6|7759.1|7749.1|11
1607695070000|2020-12-11 13:57:50|7761.4|7751.4|7762.6|7752.6|7763.1|7753.1|7760.6|7750.6|10
1607695080000|2020-12-11 13:58:00|7762.9|7752.9|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|3
1607695090000|2020-12-11 13:58:10|7763.1|7753.1|7763.9|7753.9|7763.9|7753.9|7763.1|7753.1|5
1607695100000|2020-12-11 13:58:20|7763.6|7753.6|7766.1|7756.1|7766.1|7756.1|7763.6|7753.6|5
1607695110000|2020-12-11 13:58:30|7766.6|7756.6|7766.9|7756.9|7767.1|7757.1|7766.4|7756.4|5
1607695120000|2020-12-11 13:58:40|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7765.6|7755.6|7
1607695130000|2020-12-11 13:58:50|7766.9|7756.9|7765.9|7755.9|7767.6|7757.6|7765.9|7755.9|7
1607695140000|2020-12-11 13:59:00|7765.6|7755.6|7764.6|7754.6|7765.6|7755.6|7764.6|7754.6|4
1607695150000|2020-12-11 13:59:10|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7763.9|7753.9|7
1607695160000|2020-12-11 13:59:20|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1607695170000|2020-12-11 13:59:30|7764.4|7754.4|7763.1|7753.1|7764.4|7754.4|7763.1|7753.1|5
1607695180000|2020-12-11 13:59:40|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7763.1|7753.1|2
1607695190000|2020-12-11 13:59:50|7762.9|7752.9|7762.6|7752.6|7763.1|7753.1|7762.1|7752.1|6
1607695200000|2020-12-11 14:00:00|7762.9|7752.9|7765.1|7755.1|7765.1|7755.1|7762.9|7752.9|8
1607695210000|2020-12-11 14:00:10|7765.6|7755.6|7763.9|7753.9|7765.6|7755.6|7763.4|7753.4|8
1607695220000|2020-12-11 14:00:20|7763.4|7753.4|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|10
1607695230000|2020-12-11 14:00:30|7763.6|7753.6|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|3
1607695240000|2020-12-11 14:00:40|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|4
1607695250000|2020-12-11 14:00:50|7765.1|7755.1|7763.4|7753.4|7765.4|7755.4|7763.1|7753.1|10
1607695260000|2020-12-11 14:01:00|7763.6|7753.6|7763.6|7753.6|7765.1|7755.1|7763.6|7753.6|6
1607695270000|2020-12-11 14:01:10|7763.9|7753.9|7763.6|7753.6|7764.1|7754.1|7763.4|7753.4|6
1607695280000|2020-12-11 14:01:20|7763.4|7753.4|7764.1|7754.1|7764.1|7754.1|7763.4|7753.4|4
1607695290000|2020-12-11 14:01:30|7763.9|7753.9|7761.9|7751.9|7763.9|7753.9|7761.9|7751.9|6
1607695300000|2020-12-11 14:01:40|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1607695310000|2020-12-11 14:01:50|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.9|7751.9|2
1607695320000|2020-12-11 14:02:00|7762.6|7752.6|7763.1|7753.1|7763.1|7753.1|7762.1|7752.1|5
1607695330000|2020-12-11 14:02:10|7762.6|7752.6|7764.9|7754.9|7764.9|7754.9|7762.6|7752.6|6
1607695340000|2020-12-11 14:02:20|7765.1|7755.1|7765.1|7755.1|7765.6|7755.6|7765.1|7755.1|4
1607695350000|2020-12-11 14:02:30|7764.9|7754.9|7764.1|7754.1|7765.1|7755.1|7764.1|7754.1|7
1607695360000|2020-12-11 14:02:40|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|4
1607695370000|2020-12-11 14:02:50|7764.4|7754.4|7763.1|7753.1|7764.4|7754.4|7762.9|7752.9|10
1607695380000|2020-12-11 14:03:00|7763.4|7753.4|7764.6|7754.6|7764.6|7754.6|7763.4|7753.4|7
1607695390000|2020-12-11 14:03:10|7764.4|7754.4|7764.1|7754.1|7765.4|7755.4|7763.9|7753.9|11
1607695400000|2020-12-11 14:03:20|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|5
1607695420000|2020-12-11 14:03:40|7763.4|7753.4|7758.6|7748.6|7763.6|7753.6|7758.4|7748.4|9
1607695430000|2020-12-11 14:03:50|7758.9|7748.9|7759.1|7749.1|7759.4|7749.4|7758.4|7748.4|10
1607695440000|2020-12-11 14:04:00|7758.9|7748.9|7758.1|7748.1|7758.9|7748.9|7758.1|7748.1|8
1607695450000|2020-12-11 14:04:10|7757.6|7747.6|7755.9|7745.9|7757.6|7747.6|7755.9|7745.9|8
1607695460000|2020-12-11 14:04:20|7755.6|7745.6|7753.6|7743.6|7755.9|7745.9|7753.6|7743.6|11
1607695470000|2020-12-11 14:04:30|7753.4|7743.4|7754.1|7744.1|7754.6|7744.6|7752.6|7742.6|13
1607695480000|2020-12-11 14:04:40|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7753.9|7743.9|8
1607695490000|2020-12-11 14:04:50|7754.6|7744.6|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|5
1607695500000|2020-12-11 14:05:00|7754.1|7744.1|7752.9|7742.9|7754.1|7744.1|7752.9|7742.9|7
1607695510000|2020-12-11 14:05:10|7753.1|7743.1|7754.1|7744.1|7754.4|7744.4|7753.1|7743.1|6
1607695520000|2020-12-11 14:05:20|7753.6|7743.6|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|4
1607695530000|2020-12-11 14:05:30|7753.6|7743.6|7753.4|7743.4|7754.1|7744.1|7753.4|7743.4|5
1607695540000|2020-12-11 14:05:40|7753.1|7743.1|7752.4|7742.4|7753.1|7743.1|7752.1|7742.1|3
1607695550000|2020-12-11 14:05:50|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|3
1607695560000|2020-12-11 14:06:00|7752.4|7742.4|7752.9|7742.9|7753.1|7743.1|7752.4|7742.4|5
1607695570000|2020-12-11 14:06:10|7753.4|7743.4|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|5
1607695580000|2020-12-11 14:06:20|7754.1|7744.1|7751.6|7741.6|7754.1|7744.1|7750.6|7740.6|11
1607695590000|2020-12-11 14:06:30|7751.4|7741.4|7751.9|7741.9|7752.1|7742.1|7751.1|7741.1|9
1607695600000|2020-12-11 14:06:40|7751.6|7741.6|7750.6|7740.6|7751.6|7741.6|7750.6|7740.6|4
1607695610000|2020-12-11 14:06:50|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1607695620000|2020-12-11 14:07:00|7750.4|7740.4|7750.6|7740.6|7751.6|7741.6|7750.4|7740.4|6
1607695630000|2020-12-11 14:07:10|7750.9|7740.9|7751.6|7741.6|7751.6|7741.6|7750.9|7740.9|2
1607695640000|2020-12-11 14:07:20|7751.9|7741.9|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|2
1607695650000|2020-12-11 14:07:30|7752.4|7742.4|7750.4|7740.4|7752.4|7742.4|7750.4|7740.4|10
1607695660000|2020-12-11 14:07:40|7750.6|7740.6|7751.4|7741.4|7751.6|7741.6|7750.6|7740.6|4
1607695670000|2020-12-11 14:07:50|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|3
1607695680000|2020-12-11 14:08:00|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|4
1607695690000|2020-12-11 14:08:10|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|3
1607695700000|2020-12-11 14:08:20|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7749.4|7739.4|12
1607695710000|2020-12-11 14:08:30|7751.1|7741.1|7751.4|7741.4|7751.6|7741.6|7750.6|7740.6|10
1607695720000|2020-12-11 14:08:40|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|3
1607695730000|2020-12-11 14:08:50|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|4
1607695740000|2020-12-11 14:09:00|7750.6|7740.6|7747.4|7737.4|7750.6|7740.6|7747.4|7737.4|14
1607695750000|2020-12-11 14:09:10|7747.1|7737.1|7749.6|7739.6|7749.6|7739.6|7747.1|7737.1|13
1607695760000|2020-12-11 14:09:20|7749.9|7739.9|7751.6|7741.6|7751.6|7741.6|7749.9|7739.9|5
1607695770000|2020-12-11 14:09:30|7751.1|7741.1|7753.1|7743.1|7753.1|7743.1|7750.1|7740.1|11
1607695780000|2020-12-11 14:09:40|7752.9|7742.9|7753.6|7743.6|7754.1|7744.1|7752.6|7742.6|8
1607695790000|2020-12-11 14:09:50|7753.9|7743.9|7754.6|7744.6|7754.6|7744.6|7753.1|7743.1|15
1607695800000|2020-12-11 14:10:00|7754.4|7744.4|7753.6|7743.6|7754.4|7744.4|7753.6|7743.6|4
1607695810000|2020-12-11 14:10:10|7753.1|7743.1|7751.1|7741.1|7753.4|7743.4|7751.1|7741.1|8
1607695820000|2020-12-11 14:10:20|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7750.1|7740.1|9
1607695830000|2020-12-11 14:10:30|7752.1|7742.1|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|2
1607695840000|2020-12-11 14:10:40|7753.4|7743.4|7751.6|7741.6|7754.1|7744.1|7751.4|7741.4|18
1607695850000|2020-12-11 14:10:50|7752.1|7742.1|7751.1|7741.1|7752.1|7742.1|7750.1|7740.1|14
1607695860000|2020-12-11 14:11:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1607695870000|2020-12-11 14:11:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1607695880000|2020-12-11 14:11:20|7751.6|7741.6|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|9
1607695890000|2020-12-11 14:11:30|7750.4|7740.4|7750.1|7740.1|7750.6|7740.6|7749.9|7739.9|12
1607695900000|2020-12-11 14:11:40|7750.4|7740.4|7751.4|7741.4|7751.4|7741.4|7750.4|7740.4|6
1607695910000|2020-12-11 14:11:50|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.6|7740.6|5
1607695920000|2020-12-11 14:12:00|7751.1|7741.1|7751.4|7741.4|7752.1|7742.1|7750.6|7740.6|13
1607695930000|2020-12-11 14:12:10|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7750.6|7740.6|6
1607695950000|2020-12-11 14:12:30|7751.6|7741.6|7753.6|7743.6|7753.6|7743.6|7751.6|7741.6|10
1607695960000|2020-12-11 14:12:40|7753.9|7743.9|7753.6|7743.6|7754.9|7744.9|7753.6|7743.6|15
1607695970000|2020-12-11 14:12:50|7754.1|7744.1|7752.4|7742.4|7754.1|7744.1|7752.4|7742.4|9
1607695980000|2020-12-11 14:13:00|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607696000000|2020-12-11 14:13:20|7752.4|7742.4|7752.6|7742.6|7752.9|7742.9|7752.4|7742.4|3
1607696010000|2020-12-11 14:13:30|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7751.4|7741.4|7
1607696020000|2020-12-11 14:13:40|7753.1|7743.1|7753.4|7743.4|7754.1|7744.1|7753.1|7743.1|7
1607696030000|2020-12-11 14:13:50|7753.6|7743.6|7752.4|7742.4|7753.6|7743.6|7752.4|7742.4|6
1607696040000|2020-12-11 14:14:00|7752.9|7742.9|7753.6|7743.6|7754.1|7744.1|7752.9|7742.9|8
1607696050000|2020-12-11 14:14:10|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7752.6|7742.6|9
1607696060000|2020-12-11 14:14:20|7754.4|7744.4|7752.4|7742.4|7754.9|7744.9|7752.4|7742.4|11
1607696070000|2020-12-11 14:14:30|7752.6|7742.6|7753.6|7743.6|7753.9|7743.9|7752.6|7742.6|5
1607696080000|2020-12-11 14:14:40|7753.9|7743.9|7753.6|7743.6|7754.6|7744.6|7753.6|7743.6|6
1607696090000|2020-12-11 14:14:50|7753.4|7743.4|7753.6|7743.6|7754.1|7744.1|7752.4|7742.4|10
1607696100000|2020-12-11 14:15:00|7753.9|7743.9|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|13
1607696110000|2020-12-11 14:15:10|7752.9|7742.9|7750.4|7740.4|7752.9|7742.9|7750.4|7740.4|8
1607696120000|2020-12-11 14:15:20|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7747.6|7737.6|10
1607696130000|2020-12-11 14:15:30|7750.6|7740.6|7747.9|7737.9|7751.1|7741.1|7747.9|7737.9|15
1607696140000|2020-12-11 14:15:40|7747.6|7737.6|7746.6|7736.6|7748.1|7738.1|7746.1|7736.1|19
1607696150000|2020-12-11 14:15:50|7746.1|7736.1|7748.1|7738.1|7749.4|7739.4|7746.1|7736.1|21
1607696160000|2020-12-11 14:16:00|7748.4|7738.4|7746.1|7736.1|7748.4|7738.4|7745.6|7735.6|19
1607696170000|2020-12-11 14:16:10|7746.4|7736.4|7747.5|7737.5|7749.4|7739.4|7746.4|7736.4|20
1607696180000|2020-12-11 14:16:20|7747.8|7737.8|7750.1|7740.1|7750.6|7740.6|7747.8|7737.8|9
1607696190000|2020-12-11 14:16:30|7750.4|7740.4|7751.9|7741.9|7753.4|7743.4|7750.4|7740.4|10
1607696200000|2020-12-11 14:16:40|7752.1|7742.1|7754.4|7744.4|7754.6|7744.6|7752.1|7742.1|16
1607696210000|2020-12-11 14:16:50|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7752.9|7742.9|13
1607696220000|2020-12-11 14:17:00|7754.1|7744.1|7754.9|7744.9|7755.1|7745.1|7753.4|7743.4|10
1607696230000|2020-12-11 14:17:10|7754.6|7744.6|7758.1|7748.1|7758.1|7748.1|7754.4|7744.4|11
1607696240000|2020-12-11 14:17:20|7758.4|7748.4|7760.4|7750.4|7760.4|7750.4|7758.4|7748.4|7
1607696250000|2020-12-11 14:17:30|7760.6|7750.6|7760.6|7750.6|7762.1|7752.1|7760.4|7750.4|11
1607696260000|2020-12-11 14:17:40|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7758.6|7748.6|11
1607696270000|2020-12-11 14:17:50|7759.9|7749.9|7760.1|7750.1|7760.6|7750.6|7759.9|7749.9|12
1607696280000|2020-12-11 14:18:00|7759.9|7749.9|7754.9|7744.9|7759.9|7749.9|7754.6|7744.6|6
1607696290000|2020-12-11 14:18:10|7755.1|7745.1|7756.6|7746.6|7757.1|7747.1|7755.1|7745.1|13
1607696300000|2020-12-11 14:18:20|7756.9|7746.9|7757.4|7747.4|7757.9|7747.9|7756.9|7746.9|11
1607696310000|2020-12-11 14:18:30|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7756.6|7746.6|7
1607696320000|2020-12-11 14:18:40|7756.9|7746.9|7755.4|7745.4|7756.9|7746.9|7755.4|7745.4|9
1607696330000|2020-12-11 14:18:50|7755.9|7745.9|7751.9|7741.9|7755.9|7745.9|7751.6|7741.6|14
1607696340000|2020-12-11 14:19:00|7752.1|7742.1|7753.9|7743.9|7754.6|7744.6|7752.1|7742.1|11
1607696350000|2020-12-11 14:19:10|7753.6|7743.6|7753.1|7743.1|7753.6|7743.6|7751.6|7741.6|14
1607696360000|2020-12-11 14:19:20|7753.4|7743.4|7753.1|7743.1|7753.9|7743.9|7753.1|7743.1|6
1607696370000|2020-12-11 14:19:30|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.1|7742.1|7
1607696380000|2020-12-11 14:19:40|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|7
1607696390000|2020-12-11 14:19:50|7754.4|7744.4|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|6
1607696400000|2020-12-11 14:20:00|7753.4|7743.4|7754.1|7744.1|7754.1|7744.1|7753.4|7743.4|4
1607696410000|2020-12-11 14:20:10|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1607696420000|2020-12-11 14:20:20|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.9|7743.9|3
1607696430000|2020-12-11 14:20:30|7753.6|7743.6|7751.9|7741.9|7753.6|7743.6|7751.9|7741.9|8
1607696440000|2020-12-11 14:20:40|7751.6|7741.6|7753.1|7743.1|7753.6|7743.6|7751.1|7741.1|11
1607696450000|2020-12-11 14:20:50|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1607696460000|2020-12-11 14:21:00|7753.4|7743.4|7754.1|7744.1|7754.1|7744.1|7752.9|7742.9|9
1607696470000|2020-12-11 14:21:10|7754.4|7744.4|7753.4|7743.4|7754.6|7744.6|7753.4|7743.4|8
1607696480000|2020-12-11 14:21:20|7752.9|7742.9|7753.6|7743.6|7753.6|7743.6|7751.6|7741.6|10
1607696490000|2020-12-11 14:21:30|7753.9|7743.9|7754.6|7744.6|7754.6|7744.6|7753.4|7743.4|5
1607696500000|2020-12-11 14:21:40|7754.4|7744.4|7750.4|7740.4|7754.4|7744.4|7750.4|7740.4|12
1607696510000|2020-12-11 14:21:50|7750.6|7740.6|7751.9|7741.9|7752.6|7742.6|7750.6|7740.6|10
1607696520000|2020-12-11 14:22:00|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.1|7741.1|4
1607696530000|2020-12-11 14:22:10|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7749.4|7739.4|6
1607696540000|2020-12-11 14:22:20|7752.6|7742.6|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|4
1607696550000|2020-12-11 14:22:30|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7750.4|7740.4|11
1607696560000|2020-12-11 14:22:40|7751.9|7741.9|7750.6|7740.6|7751.9|7741.9|7750.4|7740.4|5
1607696570000|2020-12-11 14:22:50|7751.1|7741.1|7752.6|7742.6|7752.6|7742.6|7751.1|7741.1|8
1607696580000|2020-12-11 14:23:00|7752.9|7742.9|7752.6|7742.6|7753.1|7743.1|7752.4|7742.4|6
1607696590000|2020-12-11 14:23:10|7753.4|7743.4|7754|7744|7754|7744|7753.4|7743.4|3
1607696600000|2020-12-11 14:23:20|7754.6|7744.6|7753.4|7743.4|7754.6|7744.6|7753.4|7743.4|3
1607696610000|2020-12-11 14:23:30|7753.1|7743.1|7747.4|7737.4|7753.1|7743.1|7747.4|7737.4|14
1607696620000|2020-12-11 14:23:40|7747.6|7737.6|7746.9|7736.9|7748.9|7738.9|7746.4|7736.4|11
1607696630000|2020-12-11 14:23:50|7747.1|7737.1|7744.4|7734.4|7747.1|7737.1|7744.1|7734.1|5
1607696640000|2020-12-11 14:24:00|7744.6|7734.6|7744.1|7734.1|7744.6|7734.6|7743.9|7733.9|10
1607696650000|2020-12-11 14:24:10|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.4|7734.4|9
1607696660000|2020-12-11 14:24:20|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.1|7733.1|12
1607696670000|2020-12-11 14:24:30|7744.4|7734.4|7744.1|7734.1|7744.4|7734.4|7743.9|7733.9|6
1607696680000|2020-12-11 14:24:40|7743.9|7733.9|7743.1|7733.1|7743.9|7733.9|7742.9|7732.9|4
1607696690000|2020-12-11 14:24:50|7743.4|7733.4|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|4
1607696700000|2020-12-11 14:25:00|7743.4|7733.4|7742.9|7732.9|7743.4|7733.4|7742.9|7732.9|3
1607696710000|2020-12-11 14:25:10|7743.1|7733.1|7742.6|7732.6|7743.1|7733.1|7742.6|7732.6|5
1607696720000|2020-12-11 14:25:20|7742.9|7732.9|7731.6|7721.6|7742.9|7732.9|7728.1|7718.1|18
1607696730000|2020-12-11 14:25:30|7731.4|7721.4|7734.9|7724.9|7734.9|7724.9|7731.1|7721.1|14
1607696740000|2020-12-11 14:25:40|7735.1|7725.1|7734.6|7724.6|7736.4|7726.4|7733.9|7723.9|17
1607696750000|2020-12-11 14:25:50|7735.1|7725.1|7732.6|7722.6|7736.1|7726.1|7731.9|7721.9|15
1607696760000|2020-12-11 14:26:00|7732.9|7722.9|7738.1|7728.1|7738.1|7728.1|7731.9|7721.9|18
1607696770000|2020-12-11 14:26:10|7738.4|7728.4|7742.1|7732.1|7742.9|7732.9|7738.4|7728.4|20
1607696780000|2020-12-11 14:26:20|7741.1|7731.1|7739.6|7729.6|7741.1|7731.1|7738.4|7728.4|18
1607696790000|2020-12-11 14:26:30|7739.1|7729.1|7737.1|7727.1|7739.1|7729.1|7735.1|7725.1|23
1607696800000|2020-12-11 14:26:40|7736.9|7726.9|7743.1|7733.1|7745.6|7735.6|7736.9|7726.9|27
1607696810000|2020-12-11 14:26:50|7743.9|7733.9|7744.6|7734.6|7744.6|7734.6|7742.4|7732.4|16
1607696820000|2020-12-11 14:27:00|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7742.4|7732.4|12
1607696830000|2020-12-11 14:27:10|7744.1|7734.1|7743.9|7733.9|7746.1|7736.1|7743.6|7733.6|21
1607696840000|2020-12-11 14:27:20|7744.1|7734.1|7744.1|7734.1|7744.6|7734.6|7742.4|7732.4|16
1607696850000|2020-12-11 14:27:30|7744.4|7734.4|7744.4|7734.4|7744.9|7734.9|7744.1|7734.1|11
1607696860000|2020-12-11 14:27:40|7744.1|7734.1|7742.6|7732.6|7744.1|7734.1|7742.4|7732.4|7
1607696870000|2020-12-11 14:27:50|7742.9|7732.9|7745.6|7735.6|7745.6|7735.6|7742.9|7732.9|7
1607696880000|2020-12-11 14:28:00|7745.9|7735.9|7746.4|7736.4|7746.9|7736.9|7745.9|7735.9|7
1607696890000|2020-12-11 14:28:10|7746.1|7736.1|7748.1|7738.1|7748.1|7738.1|7745.9|7735.9|7
1607696900000|2020-12-11 14:28:20|7747.9|7737.9|7746.1|7736.1|7747.9|7737.9|7746.1|7736.1|11
1607696910000|2020-12-11 14:28:30|7746.4|7736.4|7748.4|7738.4|7748.4|7738.4|7746.4|7736.4|11
1607696920000|2020-12-11 14:28:40|7748.1|7738.1|7744.6|7734.6|7748.1|7738.1|7744.6|7734.6|11
1607696930000|2020-12-11 14:28:50|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1607696940000|2020-12-11 14:29:00|7745.1|7735.1|7746.6|7736.6|7746.9|7736.9|7745.1|7735.1|10
1607696950000|2020-12-11 14:29:10|7746.1|7736.1|7746.9|7736.9|7746.9|7736.9|7746.1|7736.1|8
1607696960000|2020-12-11 14:29:20|7746.6|7736.6|7750.1|7740.1|7750.4|7740.4|7746.6|7736.6|12
1607696970000|2020-12-11 14:29:30|7749.6|7739.6|7749.1|7739.1|7749.6|7739.6|7748.9|7738.9|4
1607696980000|2020-12-11 14:29:40|7749.4|7739.4|7751.1|7741.1|7751.4|7741.4|7749.4|7739.4|8
1607696990000|2020-12-11 14:29:50|7751.4|7741.4|7750.6|7740.6|7751.4|7741.4|7749.9|7739.9|9
1607697000000|2020-12-11 14:30:00|7750.4|7740.4|7748.9|7738.9|7750.4|7740.4|7747.6|7737.6|15
1607697010000|2020-12-11 14:30:10|7748.6|7738.6|7746.4|7736.4|7748.6|7738.6|7746.4|7736.4|8
1607697020000|2020-12-11 14:30:20|7746.6|7736.6|7747.4|7737.4|7749.1|7739.1|7746.6|7736.6|14
1607697030000|2020-12-11 14:30:30|7747.1|7737.1|7747.6|7737.6|7747.6|7737.6|7746.1|7736.1|7
1607697040000|2020-12-11 14:30:40|7747.9|7737.9|7747.4|7737.4|7749.1|7739.1|7747.4|7737.4|11
1607697050000|2020-12-11 14:30:50|7746.9|7736.9|7746.6|7736.6|7747.6|7737.6|7746.4|7736.4|10
1607697060000|2020-12-11 14:31:00|7746.4|7736.4|7744.9|7734.9|7746.4|7736.4|7743.9|7733.9|13
1607697070000|2020-12-11 14:31:10|7745.4|7735.4|7743.6|7733.6|7746.1|7736.1|7743.1|7733.1|15
1607697080000|2020-12-11 14:31:20|7743.4|7733.4|7742.1|7732.1|7744.1|7734.1|7741.4|7731.4|18
1607697090000|2020-12-11 14:31:30|7742.4|7732.4|7740.4|7730.4|7743.4|7733.4|7740.1|7730.1|13
1607697100000|2020-12-11 14:31:40|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7738.6|7728.6|15
1607697110000|2020-12-11 14:31:50|7740.1|7730.1|7739.6|7729.6|7740.9|7730.9|7739.3|7729.3|13
1607697120000|2020-12-11 14:32:00|7739.9|7729.9|7738.1|7728.1|7740.1|7730.1|7735.9|7725.9|16
1607697130000|2020-12-11 14:32:10|7737.9|7727.9|7735.4|7725.4|7737.9|7727.9|7734.9|7724.9|11
1607697140000|2020-12-11 14:32:20|7735.1|7725.1|7734.4|7724.4|7736.9|7726.9|7734.4|7724.4|11
1607697150000|2020-12-11 14:32:30|7734.6|7724.6|7735.4|7725.4|7735.4|7725.4|7734.4|7724.4|17
1607697160000|2020-12-11 14:32:40|7735.6|7725.6|7735.1|7725.1|7736.9|7726.9|7735.1|7725.1|10
1607697170000|2020-12-11 14:32:50|7734.6|7724.6|7732.6|7722.6|7734.9|7724.9|7730.9|7720.9|12
1607697180000|2020-12-11 14:33:00|7732.9|7722.9|7731.9|7721.9|7733.1|7723.1|7729.6|7719.6|15
1607697190000|2020-12-11 14:33:10|7731.6|7721.6|7730.6|7720.6|7731.9|7721.9|7730.6|7720.6|12
1607697200000|2020-12-11 14:33:20|7730.4|7720.4|7731.1|7721.1|7731.1|7721.1|7728.9|7718.9|14
1607697210000|2020-12-11 14:33:30|7730.6|7720.6|7729.9|7719.9|7731.1|7721.1|7728.9|7718.9|22
1607697220000|2020-12-11 14:33:40|7729.6|7719.6|7731.1|7721.1|7731.4|7721.4|7729.1|7719.1|15
1607697230000|2020-12-11 14:33:50|7730.9|7720.9|7729.9|7719.9|7731.6|7721.6|7729.6|7719.6|14
1607697240000|2020-12-11 14:34:00|7729.6|7719.6|7726.9|7716.9|7729.6|7719.6|7725.9|7715.9|17
1607697250000|2020-12-11 14:34:10|7727.4|7717.4|7726.6|7716.6|7727.9|7717.9|7725.9|7715.9|22
1607697260000|2020-12-11 14:34:20|7726.4|7716.4|7732.9|7722.9|7732.9|7722.9|7726.4|7716.4|19
1607697270000|2020-12-11 14:34:30|7732.4|7722.4|7734.9|7724.9|7735.1|7725.1|7732.4|7722.4|17
1607697280000|2020-12-11 14:34:40|7735.1|7725.1|7735.6|7725.6|7736.4|7726.4|7734.6|7724.6|12
1607697290000|2020-12-11 14:34:50|7735.1|7725.1|7733.1|7723.1|7735.1|7725.1|7733.1|7723.1|11
1607697300000|2020-12-11 14:35:00|7733.6|7723.6|7739.6|7729.6|7739.9|7729.9|7733.6|7723.6|19
1607697310000|2020-12-11 14:35:10|7739.4|7729.4|7733.4|7723.4|7739.4|7729.4|7732.4|7722.4|23
1607697320000|2020-12-11 14:35:20|7733.6|7723.6|7731.9|7721.9|7733.9|7723.9|7731.9|7721.9|11
1607697330000|2020-12-11 14:35:30|7731.6|7721.6|7727.9|7717.9|7731.6|7721.6|7727.6|7717.6|14
1607697340000|2020-12-11 14:35:40|7728.1|7718.1|7729.4|7719.4|7729.4|7719.4|7727.9|7717.9|11
1607697350000|2020-12-11 14:35:50|7729.1|7719.1|7728.1|7718.1|7729.4|7719.4|7726.4|7716.4|26
1607697360000|2020-12-11 14:36:00|7727.9|7717.9|7729.1|7719.1|7729.1|7719.1|7726.4|7716.4|20
1607697370000|2020-12-11 14:36:10|7729.6|7719.6|7728.4|7718.4|7729.9|7719.9|7728.4|7718.4|20
1607697380000|2020-12-11 14:36:20|7728.1|7718.1|7726.4|7716.4|7728.1|7718.1|7726.1|7716.1|18
1607697390000|2020-12-11 14:36:30|7726.1|7716.1|7727.9|7717.9|7727.9|7717.9|7726.1|7716.1|9
1607697400000|2020-12-11 14:36:40|7728.1|7718.1|7726.6|7716.6|7728.1|7718.1|7726.1|7716.1|10
1607697410000|2020-12-11 14:36:50|7726.9|7716.9|7726.1|7716.1|7727.4|7717.4|7725.1|7715.1|19
1607697420000|2020-12-11 14:37:00|7725.9|7715.9|7721.6|7711.6|7726.1|7716.1|7720.9|7710.9|16
1607697430000|2020-12-11 14:37:10|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7720.4|7710.4|17
1607697440000|2020-12-11 14:37:20|7722.6|7712.6|7721.6|7711.6|7722.6|7712.6|7721.4|7711.4|13
1607697450000|2020-12-11 14:37:30|7721.9|7711.9|7721.6|7711.6|7722.6|7712.6|7721.6|7711.6|17
1607697460000|2020-12-11 14:37:40|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7721.6|7711.6|12
1607697470000|2020-12-11 14:37:50|7722.6|7712.6|7722.4|7712.4|7722.6|7712.6|7721.6|7711.6|9
1607697480000|2020-12-11 14:38:00|7722.1|7712.1|7719.9|7709.9|7722.1|7712.1|7719.6|7709.6|15
1607697490000|2020-12-11 14:38:10|7720.1|7710.1|7720.6|7710.6|7721.6|7711.6|7719.9|7709.9|20
1607697500000|2020-12-11 14:38:20|7720.9|7710.9|7721.1|7711.1|7722.1|7712.1|7720.1|7710.1|24
1607697510000|2020-12-11 14:38:30|7720.9|7710.9|7721.6|7711.6|7721.9|7711.9|7720.9|7710.9|10
1607697520000|2020-12-11 14:38:40|7721.4|7711.4|7722.4|7712.4|7724.4|7714.4|7721.4|7711.4|16
1607697530000|2020-12-11 14:38:50|7722.1|7712.1|7721.6|7711.6|7722.9|7712.9|7721.6|7711.6|12
1607697540000|2020-12-11 14:39:00|7721.9|7711.9|7719.9|7709.9|7721.9|7711.9|7719.9|7709.9|8
1607697550000|2020-12-11 14:39:10|7719.4|7709.4|7720.1|7710.1|7720.4|7710.4|7719.4|7709.4|9
1607697560000|2020-12-11 14:39:20|7720.6|7710.6|7721.4|7711.4|7721.6|7711.6|7720.6|7710.6|14
1607697570000|2020-12-11 14:39:30|7721.1|7711.1|7717.9|7707.9|7721.1|7711.1|7717.9|7707.9|15
1607697580000|2020-12-11 14:39:40|7718.1|7708.1|7717.6|7707.6|7718.6|7708.6|7717.6|7707.6|11
1607697590000|2020-12-11 14:39:50|7717.4|7707.4|7712.1|7702.1|7717.9|7707.9|7711.9|7701.9|17
1607697600000|2020-12-11 14:40:00|7711.9|7701.9|7714.4|7704.4|7714.6|7704.6|7711.4|7701.4|13
1607697610000|2020-12-11 14:40:10|7714.6|7704.6|7713.6|7703.6|7714.6|7704.6|7713.6|7703.6|11
1607697620000|2020-12-11 14:40:20|7713.4|7703.4|7712.4|7702.4|7713.4|7703.4|7712.4|7702.4|3
1607697630000|2020-12-11 14:40:30|7712.1|7702.1|7711.6|7701.6|7712.4|7702.4|7711.6|7701.6|7
1607697640000|2020-12-11 14:40:40|7711.4|7701.4|7711.6|7701.6|7712.4|7702.4|7711.4|7701.4|10
1607697650000|2020-12-11 14:40:50|7711.4|7701.4|7713.1|7703.1|7713.4|7703.4|7711.1|7701.1|9
1607697660000|2020-12-11 14:41:00|7712.9|7702.9|7713.6|7703.6|7714.4|7704.4|7712.1|7702.1|16
1607697670000|2020-12-11 14:41:10|7713.9|7703.9|7714.1|7704.1|7714.4|7704.4|7713.9|7703.9|8
1607697680000|2020-12-11 14:41:20|7713.9|7703.9|7712.6|7702.6|7714.1|7704.1|7712.4|7702.4|6
1607697690000|2020-12-11 14:41:30|7712.4|7702.4|7714.1|7704.1|7714.1|7704.1|7712.1|7702.1|8
1607697700000|2020-12-11 14:41:40|7714.4|7704.4|7712.9|7702.9|7715.4|7705.4|7712.9|7702.9|13
1607697710000|2020-12-11 14:41:50|7713.1|7703.1|7714.1|7704.1|7715.6|7705.6|7713.1|7703.1|15
1607697720000|2020-12-11 14:42:00|7713.9|7703.9|7709.1|7699.1|7713.9|7703.9|7708.6|7698.6|27
1607697730000|2020-12-11 14:42:10|7709.4|7699.4|7709.1|7699.1|7710.4|7700.4|7708.6|7698.6|21
1607697740000|2020-12-11 14:42:20|7709.4|7699.4|7710.6|7700.6|7710.6|7700.6|7709.1|7699.1|12
1607697750000|2020-12-11 14:42:30|7710.4|7700.4|7708.1|7698.1|7710.4|7700.4|7707.6|7697.6|27
1607697760000|2020-12-11 14:42:40|7707.9|7697.9|7710.4|7700.4|7710.4|7700.4|7707.9|7697.9|7
1607697770000|2020-12-11 14:42:50|7710.6|7700.6|7712.1|7702.1|7712.4|7702.4|7710.4|7700.4|16
1607697780000|2020-12-11 14:43:00|7711.9|7701.9|7711.1|7701.1|7711.9|7701.9|7709.9|7699.9|21
1607697790000|2020-12-11 14:43:10|7711.4|7701.4|7713.4|7703.4|7714.1|7704.1|7711.1|7701.1|12
1607697800000|2020-12-11 14:43:20|7713.6|7703.6|7713.6|7703.6|7714.4|7704.4|7713.4|7703.4|15
1607697810000|2020-12-11 14:43:30|7713.4|7703.4|7710.4|7700.4|7713.4|7703.4|7710.4|7700.4|16
1607697820000|2020-12-11 14:43:40|7710.1|7700.1|7711.1|7701.1|7711.4|7701.4|7709.1|7699.1|12
1607697830000|2020-12-11 14:43:50|7711.4|7701.4|7714.4|7704.4|7714.4|7704.4|7710.6|7700.6|9
1607697840000|2020-12-11 14:44:00|7713.9|7703.9|7710.1|7700.1|7713.9|7703.9|7710.1|7700.1|18
1607697850000|2020-12-11 14:44:10|7709.4|7699.4|7710.1|7700.1|7711.1|7701.1|7709.4|7699.4|16
1607697860000|2020-12-11 14:44:20|7709.9|7699.9|7709.6|7699.6|7710.6|7700.6|7709.6|7699.6|6
1607697870000|2020-12-11 14:44:30|7709.9|7699.9|7709.6|7699.6|7710.6|7700.6|7709.1|7699.1|10
1607697880000|2020-12-11 14:44:40|7709.4|7699.4|7709.1|7699.1|7710.1|7700.1|7709.1|7699.1|17
1607697890000|2020-12-11 14:44:50|7708.9|7698.9|7707.9|7697.9|7709.1|7699.1|7707.9|7697.9|10
1607697900000|2020-12-11 14:45:00|7707.6|7697.6|7708.6|7698.6|7708.6|7698.6|7706.9|7696.9|14
1607697910000|2020-12-11 14:45:10|7708.4|7698.4|7706.4|7696.4|7708.4|7698.4|7706.4|7696.4|5
1607697920000|2020-12-11 14:45:20|7706.6|7696.6|7707.4|7697.4|7708.1|7698.1|7706.4|7696.4|12
1607697930000|2020-12-11 14:45:30|7707.6|7697.6|7712.1|7702.1|7712.1|7702.1|7707.6|7697.6|13
1607697940000|2020-12-11 14:45:40|7712.6|7702.6|7711.9|7701.9|7713.6|7703.6|7711.9|7701.9|13
1607697950000|2020-12-11 14:45:50|7712.1|7702.1|7713.1|7703.1|7713.6|7703.6|7711.9|7701.9|9
1607697960000|2020-12-11 14:46:00|7713.6|7703.6|7714.9|7704.9|7715.6|7705.6|7713.1|7703.1|15
1607697970000|2020-12-11 14:46:10|7715.6|7705.6|7716.9|7706.9|7716.9|7706.9|7714.4|7704.4|21
1607697980000|2020-12-11 14:46:20|7717.1|7707.1|7716.9|7706.9|7718.4|7708.4|7716.4|7706.4|12
1607697990000|2020-12-11 14:46:30|7717.1|7707.1|7717.4|7707.4|7718.4|7708.4|7715.9|7705.9|19
1607698000000|2020-12-11 14:46:40|7717.1|7707.1|7716.4|7706.4|7717.9|7707.9|7716.4|7706.4|18
1607698010000|2020-12-11 14:46:50|7716.1|7706.1|7716.1|7706.1|7716.1|7706.1|7715.1|7705.1|13
1607698020000|2020-12-11 14:47:00|7716.6|7706.6|7714.4|7704.4|7717.4|7707.4|7714.4|7704.4|10
1607698030000|2020-12-11 14:47:10|7714.1|7704.1|7711.4|7701.4|7714.1|7704.1|7711.4|7701.4|13
1607698040000|2020-12-11 14:47:20|7711.6|7701.6|7712.6|7702.6|7712.9|7702.9|7711.6|7701.6|11
1607698050000|2020-12-11 14:47:30|7712.9|7702.9|7715.4|7705.4|7715.6|7705.6|7712.6|7702.6|17
1607698060000|2020-12-11 14:47:40|7715.1|7705.1|7714.1|7704.1|7715.1|7705.1|7713.9|7703.9|7
1607698070000|2020-12-11 14:47:50|7714.4|7704.4|7714.9|7704.9|7714.9|7704.9|7713.9|7703.9|9
1607698080000|2020-12-11 14:48:00|7715.1|7705.1|7711.4|7701.4|7715.1|7705.1|7711.4|7701.4|6
1607698090000|2020-12-11 14:48:10|7711.1|7701.1|7711.4|7701.4|7711.9|7701.9|7710.9|7700.9|9
1607698100000|2020-12-11 14:48:20|7711.6|7701.6|7711.6|7701.6|7711.6|7701.6|7711.4|7701.4|5
1607698110000|2020-12-11 14:48:30|7711.4|7701.4|7711.1|7701.1|7711.9|7701.9|7710.9|7700.9|6
1607698120000|2020-12-11 14:48:40|7711.4|7701.4|7713.1|7703.1|7713.4|7703.4|7711.4|7701.4|4
1607698130000|2020-12-11 14:48:50|7713.4|7703.4|7714.1|7704.1|7714.1|7704.1|7713.4|7703.4|4
1607698140000|2020-12-11 14:49:00|7713.9|7703.9|7713.1|7703.1|7714.9|7704.9|7713.1|7703.1|15
1607698150000|2020-12-11 14:49:10|7712.9|7702.9|7710.9|7700.9|7712.9|7702.9|7710.6|7700.6|11
1607698160000|2020-12-11 14:49:20|7711.4|7701.4|7710.9|7700.9|7711.4|7701.4|7710.6|7700.6|6
1607698170000|2020-12-11 14:49:30|7710.6|7700.6|7711.1|7701.1|7711.1|7701.1|7710.4|7700.4|11
1607698180000|2020-12-11 14:49:40|7711.4|7701.4|7713.1|7703.1|7713.4|7703.4|7711.4|7701.4|10
1607698190000|2020-12-11 14:49:50|7713.4|7703.4|7716.6|7706.6|7716.9|7706.9|7713.1|7703.1|10
1607698200000|2020-12-11 14:50:00|7716.4|7706.4|7715.6|7705.6|7716.4|7706.4|7715.6|7705.6|11
1607698210000|2020-12-11 14:50:10|7715.9|7705.9|7715.6|7705.6|7716.9|7706.9|7715.4|7705.4|7
1607698220000|2020-12-11 14:50:20|7715.9|7705.9|7713.9|7703.9|7716.1|7706.1|7713.9|7703.9|13
1607698230000|2020-12-11 14:50:30|7713.1|7703.1|7714.1|7704.1|7714.1|7704.1|7712.4|7702.4|8
1607698240000|2020-12-11 14:50:40|7714.4|7704.4|7716.1|7706.1|7716.1|7706.1|7714.4|7704.4|7
1607698250000|2020-12-11 14:50:50|7715.9|7705.9|7713.4|7703.4|7715.9|7705.9|7713.4|7703.4|12
1607698260000|2020-12-11 14:51:00|7713.6|7703.6|7716.1|7706.1|7716.1|7706.1|7713.6|7703.6|15
1607698270000|2020-12-11 14:51:10|7715.9|7705.9|7716.1|7706.1|7716.1|7706.1|7714.1|7704.1|8
1607698280000|2020-12-11 14:51:20|7715.9|7705.9|7712.6|7702.6|7715.9|7705.9|7712.4|7702.4|10
1607698290000|2020-12-11 14:51:30|7712.4|7702.4|7712.4|7702.4|7712.6|7702.6|7712.4|7702.4|3
1607698300000|2020-12-11 14:51:40|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|7712.6|7702.6|1
1607698320000|2020-12-11 14:52:00|7712.9|7702.9|7712.9|7702.9|7712.9|7702.9|7712.4|7702.4|4
1607698340000|2020-12-11 14:52:20|7713.1|7703.1|7712.9|7702.9|7713.1|7703.1|7712.6|7702.6|5
1607698350000|2020-12-11 14:52:30|7712.6|7702.6|7713.9|7703.9|7713.9|7703.9|7712.6|7702.6|5
1607698360000|2020-12-11 14:52:40|7714.1|7704.1|7717.9|7707.9|7719.1|7709.1|7714.1|7704.1|10
1607698370000|2020-12-11 14:52:50|7718.1|7708.1|7718.6|7708.6|7719.6|7709.6|7717.9|7707.9|14
1607698380000|2020-12-11 14:53:00|7718.9|7708.9|7718.9|7708.9|7719.9|7709.9|7718.6|7708.6|11
1607698390000|2020-12-11 14:53:10|7718.6|7708.6|7720.9|7710.9|7721.1|7711.1|7718.6|7708.6|12
1607698400000|2020-12-11 14:53:20|7721.1|7711.1|7721.4|7711.4|7721.9|7711.9|7720.9|7710.9|13
1607698410000|2020-12-11 14:53:30|7721.1|7711.1|7720.4|7710.4|7721.4|7711.4|7720.4|7710.4|7
1607698420000|2020-12-11 14:53:40|7720.1|7710.1|7719.6|7709.6|7720.6|7710.6|7718.6|7708.6|12
1607698430000|2020-12-11 14:53:50|7719.4|7709.4|7718.1|7708.1|7719.4|7709.4|7717.9|7707.9|6
1607698440000|2020-12-11 14:54:00|7718.4|7708.4|7719.6|7709.6|7719.9|7709.9|7718.4|7708.4|9
1607698450000|2020-12-11 14:54:10|7719.9|7709.9|7720.9|7710.9|7720.9|7710.9|7719.6|7709.6|5
1607698460000|2020-12-11 14:54:20|7721.4|7711.4|7720.9|7710.9|7721.4|7711.4|7720.4|7710.4|11
1607698470000|2020-12-11 14:54:30|7721.1|7711.1|7720.9|7710.9|7721.1|7711.1|7720.6|7710.6|4
1607698480000|2020-12-11 14:54:40|7721.1|7711.1|7719.1|7709.1|7721.1|7711.1|7719.1|7709.1|6
1607698490000|2020-12-11 14:54:50|7719.4|7709.4|7720.6|7710.6|7721.4|7711.4|7719.4|7709.4|7
1607698500000|2020-12-11 14:55:00|7720.4|7710.4|7719.1|7709.1|7721.4|7711.4|7718.9|7708.9|8
1607698510000|2020-12-11 14:55:10|7718.9|7708.9|7715.4|7705.4|7719.1|7709.1|7715.4|7705.4|17
1607698520000|2020-12-11 14:55:20|7715.1|7705.1|7717.9|7707.9|7718.4|7708.4|7714.4|7704.4|14
1607698530000|2020-12-11 14:55:30|7717.6|7707.6|7716.1|7706.1|7717.9|7707.9|7716.1|7706.1|6
1607698540000|2020-12-11 14:55:40|7715.9|7705.9|7716.1|7706.1|7716.9|7706.9|7715.9|7705.9|5
1607698550000|2020-12-11 14:55:50|7715.9|7705.9|7715.1|7705.1|7715.9|7705.9|7714.9|7704.9|6
1607698560000|2020-12-11 14:56:00|7715.9|7705.9|7712.9|7702.9|7715.9|7705.9|7712.9|7702.9|12
1607698570000|2020-12-11 14:56:10|7713.1|7703.1|7713.9|7703.9|7714.9|7704.9|7713.1|7703.1|13
1607698580000|2020-12-11 14:56:20|7713.4|7703.4|7713.9|7703.9|7713.9|7703.9|7713.1|7703.1|9
1607698590000|2020-12-11 14:56:30|7713.6|7703.6|7713.9|7703.9|7713.9|7703.9|7712.1|7702.1|18
1607698600000|2020-12-11 14:56:40|7714.1|7704.1|7713.6|7703.6|7714.1|7704.1|7712.9|7702.9|5
1607698610000|2020-12-11 14:56:50|7713.9|7703.9|7715.9|7705.9|7715.9|7705.9|7713.9|7703.9|6
1607698620000|2020-12-11 14:57:00|7716.1|7706.1|7716.6|7706.6|7717.6|7707.6|7716.1|7706.1|13
1607698630000|2020-12-11 14:57:10|7716.9|7706.9|7718.6|7708.6|7718.6|7708.6|7716.4|7706.4|9
1607698640000|2020-12-11 14:57:20|7718.9|7708.9|7719.4|7709.4|7719.6|7709.6|7718.9|7708.9|6
1607698650000|2020-12-11 14:57:30|7719.6|7709.6|7721.6|7711.6|7721.6|7711.6|7719.6|7709.6|13
1607698660000|2020-12-11 14:57:40|7721.4|7711.4|7724.4|7714.4|7725.9|7715.9|7721.4|7711.4|19
1607698670000|2020-12-11 14:57:50|7724.1|7714.1|7724.1|7714.1|7725.4|7715.4|7722.4|7712.4|15
1607698680000|2020-12-11 14:58:00|7723.9|7713.9|7723.4|7713.4|7726.1|7716.1|7723.4|7713.4|19
1607698690000|2020-12-11 14:58:10|7723.6|7713.6|7722.1|7712.1|7723.6|7713.6|7721.9|7711.9|7
1607698700000|2020-12-11 14:58:20|7721.9|7711.9|7722.4|7712.4|7722.4|7712.4|7721.9|7711.9|7
1607698710000|2020-12-11 14:58:30|7722.1|7712.1|7722.9|7712.9|7723.1|7713.1|7721.6|7711.6|12
1607698720000|2020-12-11 14:58:40|7722.4|7712.4|7721.9|7711.9|7723.6|7713.6|7721.9|7711.9|11
1607698730000|2020-12-11 14:58:50|7721.4|7711.4|7722.6|7712.6|7723.4|7713.4|7721.4|7711.4|9
1607698740000|2020-12-11 14:59:00|7722.9|7712.9|7723.9|7713.9|7723.9|7713.9|7722.9|7712.9|14
1607698750000|2020-12-11 14:59:10|7724.1|7714.1|7722.9|7712.9|7725.4|7715.4|7722.9|7712.9|8
1607698760000|2020-12-11 14:59:20|7723.4|7713.4|7723.6|7713.6|7724.1|7714.1|7722.4|7712.4|9
1607698770000|2020-12-11 14:59:30|7723.4|7713.4|7723.4|7713.4|7723.4|7713.4|7722.9|7712.9|7
1607698780000|2020-12-11 14:59:40|7723.6|7713.6|7725.4|7715.4|7725.4|7715.4|7723.6|7713.6|6
1607698790000|2020-12-11 14:59:50|7725.6|7715.6|7725.4|7715.4|7725.6|7715.6|7725.4|7715.4|2
1607698800000|2020-12-11 15:00:00|7725.1|7715.1|7723.4|7713.4|7725.4|7715.4|7723.1|7713.1|9
1607698810000|2020-12-11 15:00:10|7723.9|7713.9|7723.6|7713.6|7724.1|7714.1|7723.4|7713.4|6
1607698820000|2020-12-11 15:00:20|7723.9|7713.9|7725.1|7715.1|7725.6|7715.6|7723.9|7713.9|10
1607698830000|2020-12-11 15:00:30|7724.9|7714.9|7725.1|7715.1|7725.4|7715.4|7724.4|7714.4|9
1607698840000|2020-12-11 15:00:40|7725.4|7715.4|7725.6|7715.6|7727.1|7717.1|7724.6|7714.6|19
1607698850000|2020-12-11 15:00:50|7725.9|7715.9|7729.1|7719.1|7729.1|7719.1|7725.9|7715.9|13
1607698860000|2020-12-11 15:01:00|7728.9|7718.9|7730.1|7720.1|7730.4|7720.4|7728.6|7718.6|10
1607698870000|2020-12-11 15:01:10|7730.6|7720.6|7733.6|7723.6|7733.6|7723.6|7730.6|7720.6|14
1607698880000|2020-12-11 15:01:20|7734.1|7724.1|7736.6|7726.6|7736.9|7726.9|7733.1|7723.1|18
1607698890000|2020-12-11 15:01:30|7736.4|7726.4|7737.1|7727.1|7738.6|7728.6|7736.1|7726.1|21
1607698900000|2020-12-11 15:01:40|7737.4|7727.4|7738.1|7728.1|7738.6|7728.6|7737.4|7727.4|11
1607698910000|2020-12-11 15:01:50|7737.9|7727.9|7737.1|7727.1|7738.6|7728.6|7737.1|7727.1|20
1607698920000|2020-12-11 15:02:00|7737.4|7727.4|7737.9|7727.9|7738.6|7728.6|7735.4|7725.4|21
1607698930000|2020-12-11 15:02:10|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7735.9|7725.9|18
1607698940000|2020-12-11 15:02:20|7736.9|7726.9|7734.6|7724.6|7736.9|7726.9|7734.1|7724.1|19
1607698950000|2020-12-11 15:02:30|7734.9|7724.9|7734.9|7724.9|7735.6|7725.6|7734.1|7724.1|13
1607698960000|2020-12-11 15:02:40|7734.6|7724.6|7733.6|7723.6|7734.9|7724.9|7733.4|7723.4|10
1607698970000|2020-12-11 15:02:50|7733.4|7723.4|7732.4|7722.4|7733.4|7723.4|7731.9|7721.9|7
1607698980000|2020-12-11 15:03:00|7732.1|7722.1|7735.6|7725.6|7735.6|7725.6|7732.1|7722.1|9
1607698990000|2020-12-11 15:03:10|7735.9|7725.9|7737.9|7727.9|7738.4|7728.4|7735.9|7725.9|13
1607699000000|2020-12-11 15:03:20|7737.4|7727.4|7737.4|7727.4|7738.1|7728.1|7736.9|7726.9|16
1607699010000|2020-12-11 15:03:30|7737.1|7727.1|7737.4|7727.4|7737.4|7727.4|7735.6|7725.6|14
1607699020000|2020-12-11 15:03:40|7737.6|7727.6|7739.6|7729.6|7739.6|7729.6|7737.1|7727.1|15
1607699030000|2020-12-11 15:03:50|7739.1|7729.1|7739.4|7729.4|7740.6|7730.6|7739.1|7729.1|11
1607699040000|2020-12-11 15:04:00|7739.6|7729.6|7738.9|7728.9|7740.1|7730.1|7738.1|7728.1|17
1607699050000|2020-12-11 15:04:10|7738.6|7728.6|7739.4|7729.4|7739.6|7729.6|7737.6|7727.6|12
1607699060000|2020-12-11 15:04:20|7738.9|7728.9|7736.9|7726.9|7738.9|7728.9|7736.6|7726.6|5
1607699070000|2020-12-11 15:04:30|7737.4|7727.4|7737.4|7727.4|7739.1|7729.1|7737.4|7727.4|8
1607699080000|2020-12-11 15:04:40|7737.1|7727.1|7735.1|7725.1|7737.4|7727.4|7735.1|7725.1|7
1607699090000|2020-12-11 15:04:50|7735.6|7725.6|7735.4|7725.4|7736.1|7726.1|7735.1|7725.1|10
1607699100000|2020-12-11 15:05:00|7735.6|7725.6|7735.1|7725.1|7735.9|7725.9|7735.1|7725.1|5
1607699110000|2020-12-11 15:05:10|7734.9|7724.9|7737.1|7727.1|7737.4|7727.4|7734.6|7724.6|7
1607699120000|2020-12-11 15:05:20|7737.4|7727.4|7735.9|7725.9|7737.4|7727.4|7735.6|7725.6|15
1607699130000|2020-12-11 15:05:30|7736.4|7726.4|7737.9|7727.9|7738.1|7728.1|7736.4|7726.4|5
1607699140000|2020-12-11 15:05:40|7737.4|7727.4|7734.1|7724.1|7737.4|7727.4|7732.1|7722.1|17
1607699150000|2020-12-11 15:05:50|7734.4|7724.4|7738.4|7728.4|7738.6|7728.6|7734.1|7724.1|13
1607699160000|2020-12-11 15:06:00|7738.1|7728.1|7737.4|7727.4|7739.4|7729.4|7737.4|7727.4|13
1607699170000|2020-12-11 15:06:10|7737.6|7727.6|7739.4|7729.4|7739.4|7729.4|7737.4|7727.4|16
1607699180000|2020-12-11 15:06:20|7739.1|7729.1|7738.1|7728.1|7739.9|7729.9|7737.4|7727.4|15
1607699190000|2020-12-11 15:06:30|7738.4|7728.4|7740.1|7730.1|7740.1|7730.1|7736.4|7726.4|12
1607699200000|2020-12-11 15:06:40|7739.9|7729.9|7743.4|7733.4|7744.6|7734.6|7739.6|7729.6|19
1607699210000|2020-12-11 15:06:50|7743.6|7733.6|7745.4|7735.4|7745.6|7735.6|7743.4|7733.4|18
1607699220000|2020-12-11 15:07:00|7746.1|7736.1|7746.9|7736.9|7747.1|7737.1|7743.6|7733.6|32
1607699230000|2020-12-11 15:07:10|7746.6|7736.6|7744.4|7734.4|7746.6|7736.6|7744.1|7734.1|20
1607699240000|2020-12-11 15:07:20|7744.1|7734.1|7744.9|7734.9|7746.1|7736.1|7742.1|7732.1|23
1607699250000|2020-12-11 15:07:30|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|10
1607699260000|2020-12-11 15:07:40|7745.9|7735.9|7747.1|7737.1|7748.1|7738.1|7745.9|7735.9|17
1607699270000|2020-12-11 15:07:50|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7746.9|7736.9|15
1607699280000|2020-12-11 15:08:00|7747.6|7737.6|7746.4|7736.4|7747.9|7737.9|7746.4|7736.4|9
1607699290000|2020-12-11 15:08:10|7746.6|7736.6|7745.6|7735.6|7746.6|7736.6|7744.9|7734.9|7
1607699300000|2020-12-11 15:08:20|7745.9|7735.9|7744.1|7734.1|7746.6|7736.6|7744.1|7734.1|10
1607699310000|2020-12-11 15:08:30|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|3
1607699320000|2020-12-11 15:08:40|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7742.9|7732.9|9
1607699330000|2020-12-11 15:08:50|7743.4|7733.4|7744.1|7734.1|7744.1|7734.1|7743.4|7733.4|4
1607699340000|2020-12-11 15:09:00|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.1|7733.1|10
1607699350000|2020-12-11 15:09:10|7743.1|7733.1|7741.1|7731.1|7743.1|7733.1|7741.1|7731.1|6
1607699360000|2020-12-11 15:09:20|7741.4|7731.4|7742.4|7732.4|7742.4|7732.4|7741.4|7731.4|2
1607699370000|2020-12-11 15:09:30|7742.6|7732.6|7743.4|7733.4|7744.4|7734.4|7742.6|7732.6|10
1607699380000|2020-12-11 15:09:40|7743.6|7733.6|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|12
1607699390000|2020-12-11 15:09:50|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7743.4|7733.4|12
1607699400000|2020-12-11 15:10:00|7745.1|7735.1|7743.4|7733.4|7745.4|7735.4|7743.4|7733.4|6
1607699410000|2020-12-11 15:10:10|7743.1|7733.1|7741.9|7731.9|7743.6|7733.6|7741.1|7731.1|13
1607699420000|2020-12-11 15:10:20|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7740.9|7730.9|10
1607699430000|2020-12-11 15:10:30|7742.4|7732.4|7741.9|7731.9|7743.4|7733.4|7741.6|7731.6|14
1607699440000|2020-12-11 15:10:40|7742.1|7732.1|7741.4|7731.4|7742.4|7732.4|7741.4|7731.4|6
1607699450000|2020-12-11 15:10:50|7741.1|7731.1|7740.6|7730.6|7741.6|7731.6|7740.6|7730.6|10
1607699460000|2020-12-11 15:11:00|7740.9|7730.9|7743.1|7733.1|7743.6|7733.6|7740.9|7730.9|14
1607699470000|2020-12-11 15:11:10|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|5
1607699480000|2020-12-11 15:11:20|7742.6|7732.6|7742.4|7732.4|7743.4|7733.4|7742.4|7732.4|6
1607699490000|2020-12-11 15:11:30|7742.1|7732.1|7742.6|7732.6|7742.6|7732.6|7741.4|7731.4|5
1607699500000|2020-12-11 15:11:40|7742.9|7732.9|7743.4|7733.4|7743.4|7733.4|7742.9|7732.9|8
1607699510000|2020-12-11 15:11:50|7743.6|7733.6|7743.1|7733.1|7744.6|7734.6|7743.1|7733.1|8
1607699520000|2020-12-11 15:12:00|7742.9|7732.9|7742.1|7732.1|7743.1|7733.1|7741.9|7731.9|12
1607699530000|2020-12-11 15:12:10|7742.4|7732.4|7744.1|7734.1|7744.1|7734.1|7742.1|7732.1|8
1607699540000|2020-12-11 15:12:20|7744.4|7734.4|7745.1|7735.1|7745.4|7735.4|7744.4|7734.4|7
1607699550000|2020-12-11 15:12:30|7746.4|7736.4|7745.4|7735.4|7746.4|7736.4|7745.4|7735.4|4
1607699560000|2020-12-11 15:12:40|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|2
1607699570000|2020-12-11 15:12:50|7744.1|7734.1|7743.6|7733.6|7744.1|7734.1|7743.1|7733.1|5
1607699580000|2020-12-11 15:13:00|7743.9|7733.9|7746.4|7736.4|7746.4|7736.4|7743.9|7733.9|7
1607699590000|2020-12-11 15:13:10|7746.6|7736.6|7748.9|7738.9|7750.1|7740.1|7746.6|7736.6|15
1607699600000|2020-12-11 15:13:20|7749.1|7739.1|7747.1|7737.1|7749.1|7739.1|7747.1|7737.1|8
1607699610000|2020-12-11 15:13:30|7746.9|7736.9|7749.1|7739.1|7749.1|7739.1|7745.1|7735.1|13
1607699620000|2020-12-11 15:13:40|7748.9|7738.9|7749.9|7739.9|7749.9|7739.9|7748.6|7738.6|12
1607699630000|2020-12-11 15:13:50|7750.1|7740.1|7750.9|7740.9|7750.9|7740.9|7750.1|7740.1|4
1607699640000|2020-12-11 15:14:00|7750.6|7740.6|7751.9|7741.9|7753.6|7743.6|7750.1|7740.1|20
1607699650000|2020-12-11 15:14:10|7752.1|7742.1|7753.1|7743.1|7753.4|7743.4|7751.9|7741.9|11
1607699660000|2020-12-11 15:14:20|7752.9|7742.9|7751.4|7741.4|7753.9|7743.9|7750.9|7740.9|16
1607699670000|2020-12-11 15:14:30|7751.9|7741.9|7752.6|7742.6|7752.9|7742.9|7750.9|7740.9|18
1607699680000|2020-12-11 15:14:40|7752.4|7742.4|7753.4|7743.4|7753.9|7743.9|7752.4|7742.4|14
1607699690000|2020-12-11 15:14:50|7753.1|7743.1|7753.1|7743.1|7754.6|7744.6|7752.6|7742.6|16
1607699700000|2020-12-11 15:15:00|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|7
1607699710000|2020-12-11 15:15:10|7753.4|7743.4|7751.1|7741.1|7753.4|7743.4|7751.1|7741.1|13
1607699720000|2020-12-11 15:15:20|7750.9|7740.9|7749.1|7739.1|7750.9|7740.9|7749.1|7739.1|12
1607699730000|2020-12-11 15:15:30|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7748.9|7738.9|6
1607699740000|2020-12-11 15:15:40|7748.9|7738.9|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|9
1607699750000|2020-12-11 15:15:50|7748.9|7738.9|7748.6|7738.6|7749.4|7739.4|7748.6|7738.6|9
1607699760000|2020-12-11 15:16:00|7748.4|7738.4|7747.1|7737.1|7748.4|7738.4|7746.6|7736.6|10
1607699770000|2020-12-11 15:16:10|7746.9|7736.9|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|6
1607699780000|2020-12-11 15:16:20|7747.6|7737.6|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|6
1607699790000|2020-12-11 15:16:30|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7748.1|7738.1|6
1607699800000|2020-12-11 15:16:40|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|2
1607699810000|2020-12-11 15:16:50|7748.4|7738.4|7747.9|7737.9|7748.6|7738.6|7747.1|7737.1|11
1607699820000|2020-12-11 15:17:00|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.4|7737.4|7
1607699830000|2020-12-11 15:17:10|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7746.4|7736.4|5
1607699840000|2020-12-11 15:17:20|7747.6|7737.6|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|10
1607699850000|2020-12-11 15:17:30|7747.6|7737.6|7747.1|7737.1|7747.6|7737.6|7746.1|7736.1|12
1607699860000|2020-12-11 15:17:40|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|8
1607699870000|2020-12-11 15:17:50|7747.9|7737.9|7748.1|7738.1|7748.4|7738.4|7747.1|7737.1|9
1607699880000|2020-12-11 15:18:00|7748.4|7738.4|7747.1|7737.1|7748.6|7738.6|7747.1|7737.1|7
1607699890000|2020-12-11 15:18:10|7747.4|7737.4|7749.6|7739.6|7749.6|7739.6|7747.4|7737.4|7
1607699900000|2020-12-11 15:18:20|7749.4|7739.4|7751.4|7741.4|7752.4|7742.4|7749.4|7739.4|11
1607699910000|2020-12-11 15:18:30|7751.1|7741.1|7751.1|7741.1|7751.4|7741.4|7750.4|7740.4|10
1607699920000|2020-12-11 15:18:40|7751.6|7741.6|7752.6|7742.6|7753.1|7743.1|7751.6|7741.6|7
1607699930000|2020-12-11 15:18:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|3
1607699940000|2020-12-11 15:19:00|7753.1|7743.1|7754.1|7744.1|7754.1|7744.1|7753.1|7743.1|7
1607699950000|2020-12-11 15:19:10|7752.9|7742.9|7753.9|7743.9|7754.4|7744.4|7752.9|7742.9|8
1607699960000|2020-12-11 15:19:20|7754.1|7744.1|7755.6|7745.6|7755.6|7745.6|7753.6|7743.6|5
1607699970000|2020-12-11 15:19:30|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7754.9|7744.9|8
1607699980000|2020-12-11 15:19:40|7755.6|7745.6|7756.4|7746.4|7756.9|7746.9|7755.4|7745.4|11
1607699990000|2020-12-11 15:19:50|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7755.6|7745.6|17
1607700000000|2020-12-11 15:20:00|7756.4|7746.4|7755.9|7745.9|7757.4|7747.4|7755.9|7745.9|12
1607700010000|2020-12-11 15:20:10|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7753.6|7743.6|14
1607700020000|2020-12-11 15:20:20|7755.1|7745.1|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|6
1607700030000|2020-12-11 15:20:30|7754.6|7744.6|7753.4|7743.4|7754.6|7744.6|7753.4|7743.4|11
1607700040000|2020-12-11 15:20:40|7753.1|7743.1|7752.6|7742.6|7754.4|7744.4|7752.4|7742.4|9
1607700050000|2020-12-11 15:20:50|7752.9|7742.9|7753.1|7743.1|7753.6|7743.6|7752.4|7742.4|11
1607700060000|2020-12-11 15:21:00|7752.9|7742.9|7751.1|7741.1|7752.9|7742.9|7750.9|7740.9|12
1607700070000|2020-12-11 15:21:10|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1607700080000|2020-12-11 15:21:20|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|8
1607700090000|2020-12-11 15:21:30|7752.9|7742.9|7752.4|7742.4|7753.1|7743.1|7752.4|7742.4|4
1607700100000|2020-12-11 15:21:40|7752.6|7742.6|7752.9|7742.9|7753.4|7743.4|7752.6|7742.6|9
1607700110000|2020-12-11 15:21:50|7753.1|7743.1|7753.4|7743.4|7754.9|7744.9|7753.1|7743.1|11
1607700120000|2020-12-11 15:22:00|7753.1|7743.1|7753.1|7743.1|7753.4|7743.4|7752.4|7742.4|12
1607700130000|2020-12-11 15:22:10|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7753.4|7743.4|5
1607700140000|2020-12-11 15:22:20|7754.4|7744.4|7752.9|7742.9|7754.4|7744.4|7752.9|7742.9|7
1607700150000|2020-12-11 15:22:30|7752.6|7742.6|7751.9|7741.9|7752.6|7742.6|7751.1|7741.1|7
1607700160000|2020-12-11 15:22:40|7752.1|7742.1|7754.1|7744.1|7754.4|7744.4|7752.1|7742.1|13
1607700170000|2020-12-11 15:22:50|7754.4|7744.4|7754.4|7744.4|7755.1|7745.1|7754.1|7744.1|7
1607700180000|2020-12-11 15:23:00|7754.6|7744.6|7755.4|7745.4|7755.6|7745.6|7754.6|7744.6|9
1607700190000|2020-12-11 15:23:10|7754.9|7744.9|7753.9|7743.9|7755.1|7745.1|7753.9|7743.9|8
1607700200000|2020-12-11 15:23:20|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|8
1607700210000|2020-12-11 15:23:30|7754.1|7744.1|7751.1|7741.1|7754.1|7744.1|7750.9|7740.9|10
1607700220000|2020-12-11 15:23:40|7751.4|7741.4|7748.9|7738.9|7751.4|7741.4|7748.9|7738.9|10
1607700230000|2020-12-11 15:23:50|7748.6|7738.6|7747.4|7737.4|7748.9|7738.9|7747.4|7737.4|12
1607700240000|2020-12-11 15:24:00|7747.6|7737.6|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|4
1607700250000|2020-12-11 15:24:10|7748.6|7738.6|7747.6|7737.6|7749.1|7739.1|7747.6|7737.6|9
1607700260000|2020-12-11 15:24:20|7747.9|7737.9|7748.4|7738.4|7748.6|7738.6|7747.6|7737.6|7
1607700270000|2020-12-11 15:24:30|7748.1|7738.1|7749.4|7739.4|7749.6|7739.6|7748.1|7738.1|6
1607700280000|2020-12-11 15:24:40|7749.9|7739.9|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|4
1607700290000|2020-12-11 15:24:50|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.4|7738.4|4
1607700300000|2020-12-11 15:25:00|7749.4|7739.4|7752.9|7742.9|7753.9|7743.9|7749.4|7739.4|15
1607700310000|2020-12-11 15:25:10|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|5
1607700320000|2020-12-11 15:25:20|7752.4|7742.4|7749.4|7739.4|7752.4|7742.4|7749.4|7739.4|7
1607700330000|2020-12-11 15:25:30|7749.1|7739.1|7753.6|7743.6|7754.4|7744.4|7749.1|7739.1|11
1607700340000|2020-12-11 15:25:40|7753.9|7743.9|7755.9|7745.9|7755.9|7745.9|7753.9|7743.9|14
1607700350000|2020-12-11 15:25:50|7755.6|7745.6|7755.4|7745.4|7755.9|7745.9|7755.4|7745.4|8
1607700360000|2020-12-11 15:26:00|7755.6|7745.6|7754.4|7744.4|7757.4|7747.4|7754.4|7744.4|14
1607700370000|2020-12-11 15:26:10|7754.6|7744.6|7759.9|7749.9|7760.6|7750.6|7754.6|7744.6|13
1607700380000|2020-12-11 15:26:20|7760.4|7750.4|7761.1|7751.1|7761.6|7751.6|7759.4|7749.4|17
1607700390000|2020-12-11 15:26:30|7760.9|7750.9|7759.1|7749.1|7761.4|7751.4|7759.1|7749.1|10
1607700400000|2020-12-11 15:26:40|7758.9|7748.9|7761.6|7751.6|7761.6|7751.6|7757.4|7747.4|17
1607700410000|2020-12-11 15:26:50|7761.5|7751.5|7759.9|7749.9|7762.4|7752.4|7759.4|7749.4|14
1607700420000|2020-12-11 15:27:00|7759.6|7749.6|7762.6|7752.6|7763.1|7753.1|7759.4|7749.4|15
1607700430000|2020-12-11 15:27:10|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|12
1607700440000|2020-12-11 15:27:20|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|3
1607700450000|2020-12-11 15:27:30|7763.6|7753.6|7764.9|7754.9|7765.4|7755.4|7763.6|7753.6|5
1607700460000|2020-12-11 15:27:40|7764.6|7754.6|7764.9|7754.9|7766.4|7756.4|7763.6|7753.6|19
1607700470000|2020-12-11 15:27:50|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|10
1607700480000|2020-12-11 15:28:00|7764.4|7754.4|7764.6|7754.6|7765.1|7755.1|7763.6|7753.6|8
1607700490000|2020-12-11 15:28:10|7764.9|7754.9|7766.1|7756.1|7767.1|7757.1|7764.9|7754.9|11
1607700500000|2020-12-11 15:28:20|7766.4|7756.4|7766.6|7756.6|7768.4|7758.4|7765.9|7755.9|13
1607700510000|2020-12-11 15:28:30|7766.4|7756.4|7767.9|7757.9|7768.6|7758.6|7765.9|7755.9|23
1607700520000|2020-12-11 15:28:40|7767.4|7757.4|7765.1|7755.1|7767.4|7757.4|7765.1|7755.1|18
1607700530000|2020-12-11 15:28:50|7765.4|7755.4|7766.4|7756.4|7766.4|7756.4|7765.1|7755.1|10
1607700540000|2020-12-11 15:29:00|7766.6|7756.6|7765.9|7755.9|7766.9|7756.9|7765.6|7755.6|13
1607700550000|2020-12-11 15:29:10|7766.4|7756.4|7765.1|7755.1|7766.9|7756.9|7765.1|7755.1|7
1607700560000|2020-12-11 15:29:20|7764.9|7754.9|7763.6|7753.6|7764.9|7754.9|7763.1|7753.1|9
1607700570000|2020-12-11 15:29:30|7763.4|7753.4|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|15
1607700580000|2020-12-11 15:29:40|7762.6|7752.6|7766.1|7756.1|7766.6|7756.6|7762.6|7752.6|9
1607700590000|2020-12-11 15:29:50|7765.9|7755.9|7765.9|7755.9|7766.6|7756.6|7764.9|7754.9|12
1607700600000|2020-12-11 15:30:00|7765.6|7755.6|7766.1|7756.1|7767.6|7757.6|7765.6|7755.6|11
1607700610000|2020-12-11 15:30:10|7766.4|7756.4|7762.6|7752.6|7766.4|7756.4|7762.6|7752.6|19
1607700620000|2020-12-11 15:30:20|7762.4|7752.4|7761.6|7751.6|7762.6|7752.6|7761.6|7751.6|5
1607700630000|2020-12-11 15:30:30|7761.4|7751.4|7761.4|7751.4|7761.6|7751.6|7760.1|7750.1|15
1607700640000|2020-12-11 15:30:40|7762.9|7752.9|7762.9|7752.9|7763.9|7753.9|7762.6|7752.6|8
1607700650000|2020-12-11 15:30:50|7763.1|7753.1|7767.9|7757.9|7768.1|7758.1|7763.1|7753.1|14
1607700660000|2020-12-11 15:31:00|7767.6|7757.6|7767.4|7757.4|7767.6|7757.6|7767.1|7757.1|6
1607700670000|2020-12-11 15:31:10|7767.1|7757.1|7767.4|7757.4|7767.4|7757.4|7767.1|7757.1|2
1607700680000|2020-12-11 15:31:20|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1607700690000|2020-12-11 15:31:30|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7767.4|7757.4|7
1607700700000|2020-12-11 15:31:40|7767.9|7757.9|7766.6|7756.6|7767.9|7757.9|7766.6|7756.6|6
1607700710000|2020-12-11 15:31:50|7766.4|7756.4|7773.6|7763.6|7773.6|7763.6|7766.4|7756.4|17
1607700720000|2020-12-11 15:32:00|7774.4|7764.4|7777.4|7767.4|7777.4|7767.4|7772.6|7762.6|15
1607700730000|2020-12-11 15:32:10|7777.6|7767.6|7776.9|7766.9|7778.9|7768.9|7776.9|7766.9|13
1607700740000|2020-12-11 15:32:20|7777.1|7767.1|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|19
1607700750000|2020-12-11 15:32:30|7776.9|7766.9|7777.9|7767.9|7778.4|7768.4|7775.9|7765.9|14
1607700760000|2020-12-11 15:32:40|7778.1|7768.1|7778.1|7768.1|7779.1|7769.1|7777.9|7767.9|8
1607700770000|2020-12-11 15:32:50|7777.9|7767.9|7777.4|7767.4|7778.6|7768.6|7777.1|7767.1|16
1607700780000|2020-12-11 15:33:00|7778.1|7768.1|7777.6|7767.6|7778.4|7768.4|7777.4|7767.4|7
1607700790000|2020-12-11 15:33:10|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|7
1607700800000|2020-12-11 15:33:20|7777.4|7767.4|7776.6|7766.6|7777.9|7767.9|7776.6|7766.6|8
1607700810000|2020-12-11 15:33:30|7776.4|7766.4|7773.9|7763.9|7776.4|7766.4|7773.6|7763.6|11
1607700820000|2020-12-11 15:33:40|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.1|7762.1|6
1607700830000|2020-12-11 15:33:50|7772.4|7762.4|7772.4|7762.4|7772.9|7762.9|7772.1|7762.1|7
1607700840000|2020-12-11 15:34:00|7772.6|7762.6|7770.4|7760.4|7772.6|7762.6|7769.6|7759.6|13
1607700850000|2020-12-11 15:34:10|7770.1|7760.1|7769.1|7759.1|7770.4|7760.4|7769.1|7759.1|7
1607700860000|2020-12-11 15:34:20|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1607700870000|2020-12-11 15:34:30|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7768.1|7758.1|8
1607700880000|2020-12-11 15:34:40|7768.9|7758.9|7766.6|7756.6|7768.9|7758.9|7766.6|7756.6|11
1607700890000|2020-12-11 15:34:50|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.4|7755.4|6
1607700900000|2020-12-11 15:35:00|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1607700910000|2020-12-11 15:35:10|7765.6|7755.6|7760.4|7750.4|7765.6|7755.6|7759.6|7749.6|17
1607700920000|2020-12-11 15:35:20|7760.1|7750.1|7760.6|7750.6|7760.6|7750.6|7759.6|7749.6|12
1607700930000|2020-12-11 15:35:30|7760.4|7750.4|7761.1|7751.1|7762.1|7752.1|7760.1|7750.1|15
1607700940000|2020-12-11 15:35:40|7761.4|7751.4|7759.6|7749.6|7762.1|7752.1|7759.6|7749.6|8
1607700950000|2020-12-11 15:35:50|7759.4|7749.4|7763.6|7753.6|7764.6|7754.6|7757.4|7747.4|18
1607700960000|2020-12-11 15:36:00|7763.4|7753.4|7764.4|7754.4|7764.6|7754.6|7763.1|7753.1|11
1607700970000|2020-12-11 15:36:10|7764.6|7754.6|7765.6|7755.6|7766.1|7756.1|7763.4|7753.4|12
1607700980000|2020-12-11 15:36:20|7765.4|7755.4|7766.1|7756.1|7766.6|7756.6|7765.4|7755.4|8
1607700990000|2020-12-11 15:36:30|7765.9|7755.9|7766.4|7756.4|7766.9|7756.9|7765.6|7755.6|12
1607701000000|2020-12-11 15:36:40|7766.1|7756.1|7764.9|7754.9|7766.6|7756.6|7764.9|7754.9|12
1607701010000|2020-12-11 15:36:50|7765.1|7755.1|7763.4|7753.4|7765.1|7755.1|7763.1|7753.1|13
1607701020000|2020-12-11 15:37:00|7763.1|7753.1|7762.6|7752.6|7763.1|7753.1|7762.4|7752.4|9
1607701030000|2020-12-11 15:37:10|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7762.4|7752.4|12
1607701040000|2020-12-11 15:37:20|7763.6|7753.6|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|11
1607701050000|2020-12-11 15:37:30|7763.4|7753.4|7764.4|7754.4|7764.4|7754.4|7763.4|7753.4|6
1607701060000|2020-12-11 15:37:40|7764.9|7754.9|7762.4|7752.4|7764.9|7754.9|7762.4|7752.4|9
1607701070000|2020-12-11 15:37:50|7762.1|7752.1|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|3
1607701080000|2020-12-11 15:38:00|7762.4|7752.4|7762.4|7752.4|7763.4|7753.4|7762.4|7752.4|13
1607701090000|2020-12-11 15:38:10|7762.1|7752.1|7762.9|7752.9|7762.9|7752.9|7761.1|7751.1|5
1607701100000|2020-12-11 15:38:20|7762.6|7752.6|7761.9|7751.9|7762.6|7752.6|7761.4|7751.4|13
1607701110000|2020-12-11 15:38:30|7762.1|7752.1|7768.1|7758.1|7768.1|7758.1|7761.6|7751.6|14
1607701120000|2020-12-11 15:38:40|7767.9|7757.9|7771.4|7761.4|7771.9|7761.9|7767.9|7757.9|16
1607701130000|2020-12-11 15:38:50|7771.1|7761.1|7770.1|7760.1|7771.9|7761.9|7770.1|7760.1|15
1607701140000|2020-12-11 15:39:00|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7769.9|7759.9|8
1607701150000|2020-12-11 15:39:10|7769.9|7759.9|7767.4|7757.4|7769.9|7759.9|7767.4|7757.4|8
1607701160000|2020-12-11 15:39:20|7767.1|7757.1|7767.1|7757.1|7767.9|7757.9|7766.9|7756.9|7
1607701170000|2020-12-11 15:39:30|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|4
1607701180000|2020-12-11 15:39:40|7767.4|7757.4|7767.4|7757.4|7767.9|7757.9|7767.1|7757.1|7
1607701190000|2020-12-11 15:39:50|7767.1|7757.1|7768.4|7758.4|7768.4|7758.4|7767.1|7757.1|4
1607701200000|2020-12-11 15:40:00|7768.6|7758.6|7768.4|7758.4|7769.6|7759.6|7768.1|7758.1|12
1607701210000|2020-12-11 15:40:10|7767.9|7757.9|7766.6|7756.6|7768.4|7758.4|7766.6|7756.6|10
1607701220000|2020-12-11 15:40:20|7766.4|7756.4|7766.4|7756.4|7766.9|7756.9|7766.1|7756.1|7
1607701230000|2020-12-11 15:40:30|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|4
1607701240000|2020-12-11 15:40:40|7766.6|7756.6|7766.4|7756.4|7766.9|7756.9|7766.1|7756.1|13
1607701250000|2020-12-11 15:40:50|7766.1|7756.1|7763.1|7753.1|7766.1|7756.1|7763.1|7753.1|11
1607701260000|2020-12-11 15:41:00|7763.4|7753.4|7763.1|7753.1|7763.9|7753.9|7762.6|7752.6|12
1607701270000|2020-12-11 15:41:10|7762.9|7752.9|7769.4|7759.4|7770.6|7760.6|7762.6|7752.6|22
1607701280000|2020-12-11 15:41:20|7769.1|7759.1|7766.9|7756.9|7769.1|7759.1|7766.9|7756.9|11
1607701290000|2020-12-11 15:41:30|7767.1|7757.1|7768.4|7758.4|7768.6|7758.6|7767.1|7757.1|5
1607701300000|2020-12-11 15:41:40|7768.1|7758.1|7772.1|7762.1|7772.3|7762.3|7767.6|7757.6|12
1607701310000|2020-12-11 15:41:50|7772.6|7762.6|7771.4|7761.4|7772.6|7762.6|7771.1|7761.1|12
1607701320000|2020-12-11 15:42:00|7770.6|7760.6|7771.6|7761.6|7771.6|7761.6|7769.4|7759.4|5
1607701330000|2020-12-11 15:42:10|7771.4|7761.4|7770.4|7760.4|7771.4|7761.4|7770.4|7760.4|7
1607701340000|2020-12-11 15:42:20|7769.9|7759.9|7767.4|7757.4|7769.9|7759.9|7767.4|7757.4|6
1607701350000|2020-12-11 15:42:30|7767.1|7757.1|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|3
1607701360000|2020-12-11 15:42:40|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|6
1607701370000|2020-12-11 15:42:50|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1607701380000|2020-12-11 15:43:00|7767.9|7757.9|7767.1|7757.1|7767.9|7757.9|7766.6|7756.6|6
1607701390000|2020-12-11 15:43:10|7767.4|7757.4|7766.4|7756.4|7767.4|7757.4|7766.4|7756.4|4
1607701400000|2020-12-11 15:43:20|7766.6|7756.6|7766.9|7756.9|7767.1|7757.1|7766.6|7756.6|4
1607701410000|2020-12-11 15:43:30|7767.1|7757.1|7767.1|7757.1|7768.1|7758.1|7767.1|7757.1|10
1607701420000|2020-12-11 15:43:40|7767.4|7757.4|7769.6|7759.6|7769.9|7759.9|7767.4|7757.4|9
1607701430000|2020-12-11 15:43:50|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|3
1607701440000|2020-12-11 15:44:00|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|4
1607701450000|2020-12-11 15:44:10|7768.6|7758.6|7769.4|7759.4|7769.6|7759.6|7768.4|7758.4|6
1607701460000|2020-12-11 15:44:20|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.1|7759.1|6
1607701470000|2020-12-11 15:44:30|7769.1|7759.1|7769.9|7759.9|7769.9|7759.9|7769.1|7759.1|3
1607701480000|2020-12-11 15:44:40|7769.4|7759.4|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|6
1607701490000|2020-12-11 15:44:50|7769.1|7759.1|7768.1|7758.1|7769.1|7759.1|7768.1|7758.1|3
1607701500000|2020-12-11 15:45:00|7768.4|7758.4|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|5
1607701510000|2020-12-11 15:45:10|7767.9|7757.9|7766.6|7756.6|7767.9|7757.9|7766.6|7756.6|3
1607701520000|2020-12-11 15:45:20|7766.4|7756.4|7765.9|7755.9|7766.6|7756.6|7765.6|7755.6|14
1607701530000|2020-12-11 15:45:30|7765.6|7755.6|7764.4|7754.4|7765.9|7755.9|7763.1|7753.1|7
1607701540000|2020-12-11 15:45:40|7765.1|7755.1|7762.1|7752.1|7765.4|7755.4|7762.1|7752.1|17
1607701550000|2020-12-11 15:45:50|7761.9|7751.9|7763.6|7753.6|7763.6|7753.6|7760.9|7750.9|15
1607701560000|2020-12-11 15:46:00|7763.4|7753.4|7763.9|7753.9|7765.6|7755.6|7762.6|7752.6|9
1607701570000|2020-12-11 15:46:10|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|7
1607701580000|2020-12-11 15:46:20|7763.4|7753.4|7761.1|7751.1|7763.6|7753.6|7760.9|7750.9|11
1607701590000|2020-12-11 15:46:30|7761.4|7751.4|7760.6|7750.6|7761.4|7751.4|7759.9|7749.9|10
1607701600000|2020-12-11 15:46:40|7760.9|7750.9|7760.1|7750.1|7761.9|7751.9|7760.1|7750.1|8
1607701610000|2020-12-11 15:46:50|7760.4|7750.4|7762.1|7752.1|7762.1|7752.1|7757.4|7747.4|19
1607701620000|2020-12-11 15:47:00|7761.9|7751.9|7761.6|7751.6|7762.1|7752.1|7761.4|7751.4|7
1607701630000|2020-12-11 15:47:10|7761.4|7751.4|7761.4|7751.4|7762.4|7752.4|7761.4|7751.4|12
1607701640000|2020-12-11 15:47:20|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|2
1607701650000|2020-12-11 15:47:30|7760.9|7750.9|7761.4|7751.4|7761.6|7751.6|7760.6|7750.6|7
1607701660000|2020-12-11 15:47:40|7761.1|7751.1|7761.9|7751.9|7761.9|7751.9|7760.9|7750.9|8
1607701670000|2020-12-11 15:47:50|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|2
1607701680000|2020-12-11 15:48:00|7761.1|7751.1|7759.1|7749.1|7761.1|7751.1|7758.6|7748.6|11
1607701690000|2020-12-11 15:48:10|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7757.6|7747.6|10
1607701700000|2020-12-11 15:48:20|7758.1|7748.1|7757.1|7747.1|7758.1|7748.1|7756.4|7746.4|13
1607701710000|2020-12-11 15:48:30|7756.9|7746.9|7757.9|7747.9|7758.1|7748.1|7756.4|7746.4|9
1607701720000|2020-12-11 15:48:40|7757.6|7747.6|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|5
1607701730000|2020-12-11 15:48:50|7758.4|7748.4|7760.6|7750.6|7760.6|7750.6|7758.4|7748.4|8
1607701740000|2020-12-11 15:49:00|7760.4|7750.4|7758.9|7748.9|7760.4|7750.4|7758.6|7748.6|9
1607701750000|2020-12-11 15:49:10|7758.6|7748.6|7759.4|7749.4|7759.6|7749.6|7758.4|7748.4|10
1607701760000|2020-12-11 15:49:20|7759.1|7749.1|7758.4|7748.4|7759.4|7749.4|7758.4|7748.4|11
1607701770000|2020-12-11 15:49:30|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7757.6|7747.6|5
1607701780000|2020-12-11 15:49:40|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607701790000|2020-12-11 15:49:50|7757.1|7747.1|7755|7745|7757.1|7747.1|7755|7745|3
1607701800000|2020-12-11 15:50:00|7754.9|7744.9|7753.9|7743.9|7754.9|7744.9|7753.6|7743.6|13
1607701810000|2020-12-11 15:50:10|7754.1|7744.1|7758.1|7748.1|7758.1|7748.1|7753.9|7743.9|10
1607701820000|2020-12-11 15:50:20|7758.6|7748.6|7757.6|7747.6|7758.6|7748.6|7757.4|7747.4|5
1607701830000|2020-12-11 15:50:30|7757.4|7747.4|7756.6|7746.6|7757.4|7747.4|7756.4|7746.4|5
1607701840000|2020-12-11 15:50:40|7756.4|7746.4|7755.9|7745.9|7756.4|7746.4|7755.9|7745.9|2
1607701850000|2020-12-11 15:50:50|7756.1|7746.1|7756.6|7746.6|7756.9|7746.9|7755.9|7745.9|10
1607701860000|2020-12-11 15:51:00|7756.9|7746.9|7756.1|7746.1|7757.1|7747.1|7756.1|7746.1|8
1607701870000|2020-12-11 15:51:10|7755.9|7745.9|7755.6|7745.6|7755.9|7745.9|7755.6|7745.6|2
1607701880000|2020-12-11 15:51:20|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|5
1607701890000|2020-12-11 15:51:30|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|3
1607701900000|2020-12-11 15:51:40|7757.1|7747.1|7756.4|7746.4|7757.4|7747.4|7756.1|7746.1|9
1607701910000|2020-12-11 15:51:50|7756.6|7746.6|7755.6|7745.6|7756.6|7746.6|7755.6|7745.6|8
1607701930000|2020-12-11 15:52:10|7755.9|7745.9|7756.4|7746.4|7756.9|7746.9|7755.6|7745.6|8
1607701940000|2020-12-11 15:52:20|7756.1|7746.1|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|3
1607701950000|2020-12-11 15:52:30|7756.4|7746.4|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|3
1607701960000|2020-12-11 15:52:40|7756.6|7746.6|7756.9|7746.9|7757.4|7747.4|7756.6|7746.6|8
1607701970000|2020-12-11 15:52:50|7757.1|7747.1|7757.4|7747.4|7757.4|7747.4|7756.9|7746.9|10
1607701980000|2020-12-11 15:53:00|7757.1|7747.1|7755.6|7745.6|7757.6|7747.6|7755.6|7745.6|8
1607701990000|2020-12-11 15:53:10|7755.9|7745.9|7756.1|7746.1|7756.4|7746.4|7755.6|7745.6|10
1607702000000|2020-12-11 15:53:20|7756.4|7746.4|7757.4|7747.4|7757.4|7747.4|7756.4|7746.4|5
1607702010000|2020-12-11 15:53:30|7757.6|7747.6|7756.4|7746.4|7757.6|7747.6|7756.4|7746.4|4
1607702020000|2020-12-11 15:53:40|7756.6|7746.6|7757.1|7747.1|7757.4|7747.4|7756.4|7746.4|14
1607702030000|2020-12-11 15:53:50|7756.6|7746.6|7755.9|7745.9|7757.4|7747.4|7755.9|7745.9|7
1607702040000|2020-12-11 15:54:00|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1607702050000|2020-12-11 15:54:10|7755.4|7745.4|7756.4|7746.4|7756.6|7746.6|7755.4|7745.4|6
1607702060000|2020-12-11 15:54:20|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|6
1607702070000|2020-12-11 15:54:30|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|3
1607702080000|2020-12-11 15:54:40|7755.4|7745.4|7757.4|7747.4|7757.4|7747.4|7752.9|7742.9|6
1607702090000|2020-12-11 15:54:50|7757.1|7747.1|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|5
1607702100000|2020-12-11 15:55:00|7756.6|7746.6|7755.6|7745.6|7756.6|7746.6|7755.6|7745.6|4
1607702110000|2020-12-11 15:55:10|7755.4|7745.4|7756.4|7746.4|7756.4|7746.4|7755.4|7745.4|9
1607702120000|2020-12-11 15:55:20|7756.1|7746.1|7757.4|7747.4|7757.6|7747.6|7755.6|7745.6|8
1607702130000|2020-12-11 15:55:30|7757.6|7747.6|7758.6|7748.6|7758.9|7748.9|7757.6|7747.6|10
1607702140000|2020-12-11 15:55:40|7758.4|7748.4|7759.6|7749.6|7759.9|7749.9|7758.4|7748.4|13
1607702150000|2020-12-11 15:55:50|7759.9|7749.9|7761.1|7751.1|7761.6|7751.6|7758.6|7748.6|6
1607702160000|2020-12-11 15:56:00|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.1|7751.1|8
1607702170000|2020-12-11 15:56:10|7761.6|7751.6|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|6
1607702180000|2020-12-11 15:56:20|7761.6|7751.6|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|6
1607702190000|2020-12-11 15:56:30|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.6|7750.6|15
1607702200000|2020-12-11 15:56:40|7760.6|7750.6|7760.6|7750.6|7760.9|7750.9|7760.6|7750.6|3
1607702210000|2020-12-11 15:56:50|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|5
1607702220000|2020-12-11 15:57:00|7760.4|7750.4|7761.1|7751.1|7761.1|7751.1|7760.4|7750.4|6
1607702230000|2020-12-11 15:57:10|7760.9|7750.9|7762.4|7752.4|7763.1|7753.1|7760.9|7750.9|9
1607702240000|2020-12-11 15:57:20|7762.6|7752.6|7761.4|7751.4|7762.6|7752.6|7761.1|7751.1|13
1607702250000|2020-12-11 15:57:30|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|3
1607702270000|2020-12-11 15:57:50|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|11
1607702280000|2020-12-11 15:58:00|7761.9|7751.9|7761.4|7751.4|7761.9|7751.9|7760.4|7750.4|12
1607702290000|2020-12-11 15:58:10|7761.1|7751.1|7761.1|7751.1|7761.4|7751.4|7760.6|7750.6|11
1607702300000|2020-12-11 15:58:20|7761.4|7751.4|7762.1|7752.1|7762.1|7752.1|7761.1|7751.1|7
1607702310000|2020-12-11 15:58:30|7762.4|7752.4|7763.6|7753.6|7764.1|7754.1|7762.4|7752.4|12
1607702320000|2020-12-11 15:58:40|7763.4|7753.4|7766.4|7756.4|7766.9|7756.9|7763.4|7753.4|9
1607702330000|2020-12-11 15:58:50|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|2
1607702340000|2020-12-11 15:59:00|7766.4|7756.4|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|5
1607702350000|2020-12-11 15:59:10|7766.1|7756.1|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|4
1607702360000|2020-12-11 15:59:20|7765.4|7755.4|7765.6|7755.6|7766.6|7756.6|7765.4|7755.4|12
1607702380000|2020-12-11 15:59:40|7765.9|7755.9|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|5
1607702390000|2020-12-11 15:59:50|7765.9|7755.9|7765.6|7755.6|7766.4|7756.4|7765.6|7755.6|8
1607702400000|2020-12-11 16:00:00|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1607702420000|2020-12-11 16:00:20|7765.4|7755.4|7763.4|7753.4|7765.4|7755.4|7762.9|7752.9|12
1607702430000|2020-12-11 16:00:30|7763.6|7753.6|7764.1|7754.1|7764.1|7754.1|7763.6|7753.6|5
1607702440000|2020-12-11 16:00:40|7763.9|7753.9|7767.9|7757.9|7767.9|7757.9|7763.6|7753.6|9
1607702450000|2020-12-11 16:00:50|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|6
1607702460000|2020-12-11 16:01:00|7768.4|7758.4|7767.9|7757.9|7768.6|7758.6|7767.9|7757.9|5
1607702470000|2020-12-11 16:01:10|7767.6|7757.6|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|2
1607702480000|2020-12-11 16:01:20|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1607702490000|2020-12-11 16:01:30|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1607702500000|2020-12-11 16:01:40|7768.1|7758.1|7769.4|7759.4|7769.4|7759.4|7768.1|7758.1|6
1607702510000|2020-12-11 16:01:50|7768.9|7758.9|7768.4|7758.4|7770.1|7760.1|7768.4|7758.4|8
1607702520000|2020-12-11 16:02:00|7768.6|7758.6|7770.6|7760.6|7771.4|7761.4|7768.6|7758.6|15
1607702530000|2020-12-11 16:02:10|7770.4|7760.4|7770.4|7760.4|7771.9|7761.9|7770.4|7760.4|8
1607702540000|2020-12-11 16:02:20|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|5
1607702550000|2020-12-11 16:02:30|7770.9|7760.9|7771.1|7761.1|7771.4|7761.4|7770.6|7760.6|10
1607702560000|2020-12-11 16:02:40|7770.9|7760.9|7772.6|7762.6|7772.9|7762.9|7770.9|7760.9|6
1607702570000|2020-12-11 16:02:50|7772.4|7762.4|7777.9|7767.9|7778.1|7768.1|7770.4|7760.4|14
1607702580000|2020-12-11 16:03:00|7778.1|7768.1|7780.6|7770.6|7781.1|7771.1|7778.1|7768.1|15
1607702590000|2020-12-11 16:03:10|7780.4|7770.4|7778.6|7768.6|7780.4|7770.4|7778.6|7768.6|11
1607702600000|2020-12-11 16:03:20|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|4
1607702610000|2020-12-11 16:03:30|7777.1|7767.1|7775.4|7765.4|7777.1|7767.1|7775.4|7765.4|7
1607702620000|2020-12-11 16:03:40|7775.6|7765.6|7775.9|7765.9|7777.6|7767.6|7775.6|7765.6|13
1607702630000|2020-12-11 16:03:50|7775.4|7765.4|7774.6|7764.6|7775.9|7765.9|7774.4|7764.4|7
1607702640000|2020-12-11 16:04:00|7774.4|7764.4|7772.4|7762.4|7774.4|7764.4|7772.4|7762.4|11
1607702650000|2020-12-11 16:04:10|7772.1|7762.1|7770.4|7760.4|7772.1|7762.1|7770.4|7760.4|13
1607702660000|2020-12-11 16:04:20|7770.6|7760.6|7772.1|7762.1|7772.4|7762.4|7770.6|7760.6|7
1607702670000|2020-12-11 16:04:30|7772.9|7762.9|7778.6|7768.6|7778.6|7768.6|7772.9|7762.9|6
1607702680000|2020-12-11 16:04:40|7778.4|7768.4|7778.9|7768.9|7779.1|7769.1|7777.6|7767.6|9
1607702690000|2020-12-11 16:04:50|7778.6|7768.6|7776.6|7766.6|7778.6|7768.6|7776.4|7766.4|7
1607702700000|2020-12-11 16:05:00|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.9|7765.9|4
1607702710000|2020-12-11 16:05:10|7775.6|7765.6|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|4
1607702720000|2020-12-11 16:05:20|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|4
1607702730000|2020-12-11 16:05:30|7775.9|7765.9|7776.6|7766.6|7777.9|7767.9|7775.9|7765.9|6
1607702740000|2020-12-11 16:05:40|7776.9|7766.9|7775.4|7765.4|7776.9|7766.9|7775.4|7765.4|5
1607702750000|2020-12-11 16:05:50|7775.1|7765.1|7773.4|7763.4|7775.6|7765.6|7772.6|7762.6|17
1607702760000|2020-12-11 16:06:00|7773.1|7763.1|7771.9|7761.9|7773.1|7763.1|7771.6|7761.6|11
1607702770000|2020-12-11 16:06:10|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.4|7761.4|5
1607702780000|2020-12-11 16:06:20|7772.5|7762.5|7774.6|7764.6|7776.4|7766.4|7772.5|7762.5|8
1607702790000|2020-12-11 16:06:30|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7773.4|7763.4|6
1607702800000|2020-12-11 16:06:40|7774.6|7764.6|7773.9|7763.9|7774.9|7764.9|7773.9|7763.9|8
1607702810000|2020-12-11 16:06:50|7773.6|7763.6|7774.1|7764.1|7774.6|7764.6|7773.6|7763.6|12
1607702820000|2020-12-11 16:07:00|7774.4|7764.4|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|8
1607702830000|2020-12-11 16:07:10|7773.6|7763.6|7773.4|7763.4|7773.9|7763.9|7771.1|7761.1|15
1607702840000|2020-12-11 16:07:20|7773.6|7763.6|7777.4|7767.4|7777.9|7767.9|7772.9|7762.9|13
1607702850000|2020-12-11 16:07:30|7777.6|7767.6|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|5
1607702860000|2020-12-11 16:07:40|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|3
1607702870000|2020-12-11 16:07:50|7776.9|7766.9|7777.9|7767.9|7777.9|7767.9|7776.9|7766.9|6
1607702880000|2020-12-11 16:08:00|7777.6|7767.6|7777.4|7767.4|7778.6|7768.6|7777.4|7767.4|11
1607702890000|2020-12-11 16:08:10|7777.6|7767.6|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|8
1607702900000|2020-12-11 16:08:20|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1607702910000|2020-12-11 16:08:30|7777.4|7767.4|7779.1|7769.1|7779.4|7769.4|7777.1|7767.1|13
1607702920000|2020-12-11 16:08:40|7778.9|7768.9|7776.6|7766.6|7779.4|7769.4|7776.6|7766.6|10
1607702930000|2020-12-11 16:08:50|7776.1|7766.1|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1607702940000|2020-12-11 16:09:00|7776.6|7766.6|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|5
1607702950000|2020-12-11 16:09:10|7776.1|7766.1|7777.1|7767.1|7778.1|7768.1|7776.1|7766.1|15
1607702960000|2020-12-11 16:09:20|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|8
1607702970000|2020-12-11 16:09:30|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7776.9|7766.9|9
1607702980000|2020-12-11 16:09:40|7776.9|7766.9|7776.9|7766.9|7777.6|7767.6|7776.6|7766.6|7
1607702990000|2020-12-11 16:09:50|7777.1|7767.1|7781.1|7771.1|7781.4|7771.4|7777.1|7767.1|9
1607703000000|2020-12-11 16:10:00|7780.9|7770.9|7780.9|7770.9|7781.6|7771.6|7780.4|7770.4|13
1607703010000|2020-12-11 16:10:10|7781.1|7771.1|7782.4|7772.4|7782.4|7772.4|7780.9|7770.9|7
1607703020000|2020-12-11 16:10:20|7782.6|7772.6|7782.9|7772.9|7783.4|7773.4|7782.6|7772.6|15
1607703030000|2020-12-11 16:10:30|7782.6|7772.6|7781.9|7771.9|7782.6|7772.6|7781.9|7771.9|10
1607703040000|2020-12-11 16:10:40|7781.4|7771.4|7781.6|7771.6|7782.4|7772.4|7781.1|7771.1|12
1607703050000|2020-12-11 16:10:50|7781.1|7771.1|7781.1|7771.1|7781.6|7771.6|7781.1|7771.1|7
1607703060000|2020-12-11 16:11:00|7781.6|7771.6|7781.1|7771.1|7781.6|7771.6|7780.4|7770.4|8
1607703070000|2020-12-11 16:11:10|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1607703080000|2020-12-11 16:11:20|7781.1|7771.1|7781.6|7771.6|7782.1|7772.1|7781.1|7771.1|6
1607703090000|2020-12-11 16:11:30|7781.9|7771.9|7781.1|7771.1|7781.9|7771.9|7780.9|7770.9|5
1607703100000|2020-12-11 16:11:40|7781.4|7771.4|7783.4|7773.4|7784.1|7774.1|7781.4|7771.4|11
1607703110000|2020-12-11 16:11:50|7783.6|7773.6|7786.4|7776.4|7786.6|7776.6|7783.6|7773.6|10
1607703120000|2020-12-11 16:12:00|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|3
1607703130000|2020-12-11 16:12:10|7787.1|7777.1|7787.4|7777.4|7788.1|7778.1|7787.1|7777.1|5
1607703140000|2020-12-11 16:12:20|7787.1|7777.1|7786.9|7776.9|7790|7780|7786.6|7776.6|15
1607703150000|2020-12-11 16:12:30|7786.6|7776.6|7785.9|7775.9|7786.6|7776.6|7785.9|7775.9|7
1607703160000|2020-12-11 16:12:40|7785.6|7775.6|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|5
1607703170000|2020-12-11 16:12:50|7786.9|7776.9|7782.1|7772.1|7787.6|7777.6|7781.4|7771.4|16
1607703180000|2020-12-11 16:13:00|7782.4|7772.4|7777.6|7767.6|7782.4|7772.4|7777.6|7767.6|12
1607703190000|2020-12-11 16:13:10|7777.9|7767.9|7778.6|7768.6|7778.9|7768.9|7777.6|7767.6|9
1607703200000|2020-12-11 16:13:20|7778.4|7768.4|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|7
1607703210000|2020-12-11 16:13:30|7779.4|7769.4|7780.4|7770.4|7780.6|7770.6|7779.4|7769.4|4
1607703220000|2020-12-11 16:13:40|7780.1|7770.1|7778.9|7768.9|7780.4|7770.4|7778.9|7768.9|7
1607703230000|2020-12-11 16:13:50|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1607703240000|2020-12-11 16:14:00|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1607703250000|2020-12-11 16:14:10|7777.6|7767.6|7776.4|7766.4|7777.9|7767.9|7775.9|7765.9|7
1607703260000|2020-12-11 16:14:20|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|2
1607703270000|2020-12-11 16:14:30|7776.6|7766.6|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|4
1607703280000|2020-12-11 16:14:40|7775.6|7765.6|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|4
1607703290000|2020-12-11 16:14:50|7775.6|7765.6|7776.4|7766.4|7776.4|7766.4|7775.6|7765.6|5
1607703300000|2020-12-11 16:15:00|7776.6|7766.6|7775.1|7765.1|7776.6|7766.6|7775.1|7765.1|12
1607703310000|2020-12-11 16:15:10|7772.6|7762.6|7771.6|7761.6|7772.6|7762.6|7771.4|7761.4|9
1607703320000|2020-12-11 16:15:20|7771.9|7761.9|7774.9|7764.9|7774.9|7764.9|7771.9|7761.9|9
1607703330000|2020-12-11 16:15:30|7776.6|7766.6|7777.6|7767.6|7777.9|7767.9|7775.9|7765.9|12
1607703340000|2020-12-11 16:15:40|7777.9|7767.9|7779.1|7769.1|7779.1|7769.1|7777.9|7767.9|5
1607703350000|2020-12-11 16:15:50|7778.9|7768.9|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|3
1607703360000|2020-12-11 16:16:00|7778.6|7768.6|7777.6|7767.6|7778.6|7768.6|7777.1|7767.1|8
1607703370000|2020-12-11 16:16:10|7777.4|7767.4|7778.6|7768.6|7778.9|7768.9|7776.9|7766.9|7
1607703380000|2020-12-11 16:16:20|7778.9|7768.9|7778.1|7768.1|7779.1|7769.1|7778.1|7768.1|6
1607703390000|2020-12-11 16:16:30|7777.9|7767.9|7777.9|7767.9|7778.4|7768.4|7776.9|7766.9|7
1607703420000|2020-12-11 16:17:00|7778.4|7768.4|7777.9|7767.9|7778.4|7768.4|7777.9|7767.9|2
1607703430000|2020-12-11 16:17:10|7777.6|7767.6|7776.6|7766.6|7777.9|7767.9|7776.6|7766.6|5
1607703440000|2020-12-11 16:17:20|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|4
1607703460000|2020-12-11 16:17:40|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|6
1607703470000|2020-12-11 16:17:50|7776.4|7766.4|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|3
1607703480000|2020-12-11 16:18:00|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1607703490000|2020-12-11 16:18:10|7776.1|7766.1|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|4
1607703520000|2020-12-11 16:18:40|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|2
1607703530000|2020-12-11 16:18:50|7775.9|7765.9|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|4
1607703550000|2020-12-11 16:19:10|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1607703560000|2020-12-11 16:19:20|7775.6|7765.6|7777.1|7767.1|7777.1|7767.1|7775.6|7765.6|6
1607703570000|2020-12-11 16:19:30|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1607703580000|2020-12-11 16:19:40|7776.1|7766.1|7775.1|7765.1|7776.1|7766.1|7773.1|7763.1|14
1607703590000|2020-12-11 16:19:50|7774.9|7764.9|7777.9|7767.9|7777.9|7767.9|7773.6|7763.6|12
1607703610000|2020-12-11 16:20:10|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1607703620000|2020-12-11 16:20:20|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1607703630000|2020-12-11 16:20:30|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1607703640000|2020-12-11 16:20:40|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7775.9|7765.9|4
1607703650000|2020-12-11 16:20:50|7775.9|7765.9|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1607703660000|2020-12-11 16:21:00|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607703690000|2020-12-11 16:21:30|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1607703700000|2020-12-11 16:21:40|7775.9|7765.9|7773.4|7763.4|7775.9|7765.9|7772.6|7762.6|7
1607703710000|2020-12-11 16:21:50|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|2
1607703720000|2020-12-11 16:22:00|7775.4|7765.4|7777.4|7767.4|7777.6|7767.6|7775.4|7765.4|14
1607703730000|2020-12-11 16:22:10|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|5
1607703750000|2020-12-11 16:22:30|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|3
1607703760000|2020-12-11 16:22:40|7775.4|7765.4|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|4
1607703770000|2020-12-11 16:22:50|7775.9|7765.9|7776.4|7766.4|7776.6|7766.6|7775.9|7765.9|8
1607703780000|2020-12-11 16:23:00|7775.9|7765.9|7772.4|7762.4|7775.9|7765.9|7772.4|7762.4|7
1607703790000|2020-12-11 16:23:10|7772.1|7762.1|7775.9|7765.9|7776.6|7766.6|7772.1|7762.1|13
1607703800000|2020-12-11 16:23:20|7775.6|7765.6|7774.9|7764.9|7775.9|7765.9|7774.9|7764.9|7
1607703810000|2020-12-11 16:23:30|7774.6|7764.6|7773.4|7763.4|7774.6|7764.6|7773.4|7763.4|6
1607703820000|2020-12-11 16:23:40|7772.9|7762.9|7774.6|7764.6|7775.6|7765.6|7772.9|7762.9|7
1607703830000|2020-12-11 16:23:50|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.6|7763.6|5
1607703840000|2020-12-11 16:24:00|7773.6|7763.6|7777.4|7767.4|7777.4|7767.4|7773.4|7763.4|11
1607703850000|2020-12-11 16:24:10|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|3
1607703860000|2020-12-11 16:24:20|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.4|7765.4|8
1607703870000|2020-12-11 16:24:30|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|3
1607703880000|2020-12-11 16:24:40|7775.6|7765.6|7772.6|7762.6|7775.6|7765.6|7772.6|7762.6|9
1607703890000|2020-12-11 16:24:50|7772.4|7762.4|7776.6|7766.6|7777.1|7767.1|7772.4|7762.4|13
1607703900000|2020-12-11 16:25:00|7777.1|7767.1|7778.4|7768.4|7778.6|7768.6|7777.1|7767.1|7
1607703910000|2020-12-11 16:25:10|7777.9|7767.9|7775.6|7765.6|7777.9|7767.9|7775.6|7765.6|9
1607703920000|2020-12-11 16:25:20|7775.4|7765.4|7776.6|7766.6|7776.6|7766.6|7775.4|7765.4|9
1607703930000|2020-12-11 16:25:30|7776.1|7766.1|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|12
1607703940000|2020-12-11 16:25:40|7776.1|7766.1|7773.4|7763.4|7776.1|7766.1|7772.1|7762.1|11
1607703950000|2020-12-11 16:25:50|7773.6|7763.6|7775.9|7765.9|7776|7766|7773.4|7763.4|7
1607703960000|2020-12-11 16:26:00|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607703970000|2020-12-11 16:26:10|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|8
1607703980000|2020-12-11 16:26:20|7775.6|7765.6|7773.6|7763.6|7775.6|7765.6|7773.4|7763.4|13
1607703990000|2020-12-11 16:26:30|7773.9|7763.9|7776.9|7766.9|7777.1|7767.1|7773.9|7763.9|8
1607704000000|2020-12-11 16:26:40|7776.4|7766.4|7776.9|7766.9|7777.1|7767.1|7776.4|7766.4|11
1607704010000|2020-12-11 16:26:50|7776.4|7766.4|7775.6|7765.6|7777.1|7767.1|7775.6|7765.6|9
1607704020000|2020-12-11 16:27:00|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|2
1607704030000|2020-12-11 16:27:10|7775.4|7765.4|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|3
1607704040000|2020-12-11 16:27:20|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|4
1607704050000|2020-12-11 16:27:30|7775.6|7765.6|7776.9|7766.9|7777.4|7767.4|7775.6|7765.6|8
1607704060000|2020-12-11 16:27:40|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7775.9|7765.9|9
1607704070000|2020-12-11 16:27:50|7776.9|7766.9|7776.4|7766.4|7777.1|7767.1|7776.1|7766.1|10
1607704080000|2020-12-11 16:28:00|7776.1|7766.1|7776.6|7766.6|7776.9|7766.9|7775.6|7765.6|8
1607704090000|2020-12-11 16:28:10|7776.9|7766.9|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|3
1607704100000|2020-12-11 16:28:20|7777.1|7767.1|7775.6|7765.6|7777.4|7767.4|7775.6|7765.6|6
1607704110000|2020-12-11 16:28:30|7775.4|7765.4|7773.9|7763.9|7775.4|7765.4|7773.9|7763.9|3
1607704120000|2020-12-11 16:28:40|7774.1|7764.1|7774.1|7764.1|7774.6|7764.6|7773.9|7763.9|7
1607704130000|2020-12-11 16:28:50|7773.9|7763.9|7776.6|7766.6|7777.4|7767.4|7773.9|7763.9|7
1607704140000|2020-12-11 16:29:00|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|2
1607704150000|2020-12-11 16:29:10|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1607704160000|2020-12-11 16:29:20|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1607704180000|2020-12-11 16:29:40|7775.4|7765.4|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|5
1607704190000|2020-12-11 16:29:50|7773.9|7763.9|7774.9|7764.9|7774.9|7764.9|7773.9|7763.9|10
1607704200000|2020-12-11 16:30:00|7775.1|7765.1|7776.9|7766.9|7777.6|7767.6|7774.1|7764.1|10
1607704210000|2020-12-11 16:30:10|7776.6|7766.6|7775.6|7765.6|7776.6|7766.6|7775.6|7765.6|5
1607704220000|2020-12-11 16:30:20|7775.9|7765.9|7773.9|7763.9|7775.9|7765.9|7773.9|7763.9|7
1607704230000|2020-12-11 16:30:30|7773.6|7763.6|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|9
1607704240000|2020-12-11 16:30:40|7774.4|7764.4|7775.4|7765.4|7776.4|7766.4|7773.9|7763.9|10
1607704250000|2020-12-11 16:30:50|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1607704260000|2020-12-11 16:31:00|7774.9|7764.9|7774.1|7764.1|7774.9|7764.9|7773.6|7763.6|9
1607704270000|2020-12-11 16:31:10|7773.9|7763.9|7777.1|7767.1|7777.1|7767.1|7773.9|7763.9|9
1607704280000|2020-12-11 16:31:20|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|3
1607704290000|2020-12-11 16:31:30|7777.4|7767.4|7777.9|7767.9|7778.4|7768.4|7777.4|7767.4|6
1607704300000|2020-12-11 16:31:40|7777.4|7767.4|7776.1|7766.1|7777.4|7767.4|7776.1|7766.1|12
1607704310000|2020-12-11 16:31:50|7775.9|7765.9|7776.1|7766.1|7776.1|7766.1|7775.6|7765.6|5
1607704320000|2020-12-11 16:32:00|7775.9|7765.9|7774.9|7764.9|7775.9|7765.9|7774.6|7764.6|15
1607704330000|2020-12-11 16:32:10|7775.4|7765.4|7776.6|7766.6|7777.6|7767.6|7775.4|7765.4|15
1607704340000|2020-12-11 16:32:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|3
1607704350000|2020-12-11 16:32:30|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|4
1607704360000|2020-12-11 16:32:40|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1607704370000|2020-12-11 16:32:50|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|6
1607704380000|2020-12-11 16:33:00|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1607704390000|2020-12-11 16:33:10|7775.6|7765.6|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|4
1607704400000|2020-12-11 16:33:20|7774.4|7764.4|7777.1|7767.1|7777.6|7767.6|7774.4|7764.4|13
1607704410000|2020-12-11 16:33:30|7776.9|7766.9|7776.9|7766.9|7777.1|7767.1|7776.4|7766.4|9
1607704420000|2020-12-11 16:33:40|7776.6|7766.6|7775.9|7765.9|7776.6|7766.6|7775.4|7765.4|8
1607704430000|2020-12-11 16:33:50|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607704440000|2020-12-11 16:34:00|7775.4|7765.4|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|6
1607704450000|2020-12-11 16:34:10|7775.9|7765.9|7776.9|7766.9|7776.9|7766.9|7775.9|7765.9|5
1607704460000|2020-12-11 16:34:20|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|4
1607704470000|2020-12-11 16:34:30|7776.6|7766.6|7777.6|7767.6|7778.1|7768.1|7776.6|7766.6|7
1607704480000|2020-12-11 16:34:40|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|5
1607704490000|2020-12-11 16:34:50|7776.9|7766.9|7775.6|7765.6|7776.9|7766.9|7775.6|7765.6|12
1607704500000|2020-12-11 16:35:00|7774.9|7764.9|7774.1|7764.1|7774.9|7764.9|7773.9|7763.9|10
1607704510000|2020-12-11 16:35:10|7774.4|7764.4|7775.6|7765.6|7776.4|7766.4|7774.4|7764.4|12
1607704520000|2020-12-11 16:35:20|7775.4|7765.4|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|13
1607704530000|2020-12-11 16:35:30|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.6|7763.6|7
1607704540000|2020-12-11 16:35:40|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|3
1607704550000|2020-12-11 16:35:50|7773.9|7763.9|7777.4|7767.4|7777.4|7767.4|7773.6|7763.6|7
1607704560000|2020-12-11 16:36:00|7777.1|7767.1|7776.1|7766.1|7777.1|7767.1|7775.4|7765.4|6
1607704570000|2020-12-11 16:36:10|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.4|7766.4|5
1607704580000|2020-12-11 16:36:20|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|9
1607704590000|2020-12-11 16:36:30|7777.1|7767.1|7777.9|7767.9|7778.4|7768.4|7776.9|7766.9|10
1607704600000|2020-12-11 16:36:40|7777.6|7767.6|7778.9|7768.9|7778.9|7768.9|7777.6|7767.6|7
1607704620000|2020-12-11 16:37:00|7779.4|7769.4|7779.1|7769.1|7779.6|7769.6|7778.9|7768.9|8
1607704630000|2020-12-11 16:37:10|7778.9|7768.9|7778.4|7768.4|7779.1|7769.1|7778.1|7768.1|8
1607704640000|2020-12-11 16:37:20|7777.9|7767.9|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|12
1607704650000|2020-12-11 16:37:30|7777.4|7767.4|7777.6|7767.6|7778.1|7768.1|7776.9|7766.9|7
1607704660000|2020-12-11 16:37:40|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|4
1607704670000|2020-12-11 16:37:50|7777.4|7767.4|7776.1|7766.1|7777.6|7767.6|7775.9|7765.9|11
1607704680000|2020-12-11 16:38:00|7775.9|7765.9|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|12
1607704690000|2020-12-11 16:38:10|7775.9|7765.9|7776.4|7766.4|7776.9|7766.9|7775.6|7765.6|11
1607704700000|2020-12-11 16:38:20|7776.6|7766.6|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|5
1607704710000|2020-12-11 16:38:30|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7776.6|7766.6|10
1607704720000|2020-12-11 16:38:40|7777.9|7767.9|7777.4|7767.4|7778.6|7768.6|7777.4|7767.4|7
1607704730000|2020-12-11 16:38:50|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7775.6|7765.6|11
1607704740000|2020-12-11 16:39:00|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7775.9|7765.9|4
1607704750000|2020-12-11 16:39:10|7777.4|7767.4|7776.4|7766.4|7777.4|7767.4|7776.1|7766.1|9
1607704760000|2020-12-11 16:39:20|7776.1|7766.1|7777.4|7767.4|7777.4|7767.4|7776.1|7766.1|10
1607704770000|2020-12-11 16:39:30|7777.1|7767.1|7776.4|7766.4|7777.1|7767.1|7776.1|7766.1|5
1607704790000|2020-12-11 16:39:50|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|3
1607704800000|2020-12-11 16:40:00|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7773.4|7763.4|12
1607704810000|2020-12-11 16:40:10|7776.1|7766.1|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|5
1607704820000|2020-12-11 16:40:20|7776.6|7766.6|7776.9|7766.9|7777.1|7767.1|7776.6|7766.6|3
1607704830000|2020-12-11 16:40:30|7777.1|7767.1|7779.1|7769.1|7779.9|7769.9|7777.1|7767.1|10
1607704840000|2020-12-11 16:40:40|7779.4|7769.4|7779.6|7769.6|7781.4|7771.4|7779.4|7769.4|12
1607704850000|2020-12-11 16:40:50|7779.9|7769.9|7778.4|7768.4|7780.4|7770.4|7778.4|7768.4|7
1607704860000|2020-12-11 16:41:00|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|4
1607704870000|2020-12-11 16:41:10|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|4
1607704880000|2020-12-11 16:41:20|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7777.4|7767.4|7
1607704890000|2020-12-11 16:41:30|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1607704900000|2020-12-11 16:41:40|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|2
1607704910000|2020-12-11 16:41:50|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|2
1607704920000|2020-12-11 16:42:00|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607704930000|2020-12-11 16:42:10|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|5
1607704940000|2020-12-11 16:42:20|7778.1|7768.1|7782.4|7772.4|7782.8|7772.8|7778.1|7768.1|7
1607704950000|2020-12-11 16:42:30|7782.6|7772.6|7782.4|7772.4|7783.1|7773.1|7782.1|7772.1|10
1607704960000|2020-12-11 16:42:40|7782.1|7772.1|7783.6|7773.6|7783.6|7773.6|7782.1|7772.1|16
1607704970000|2020-12-11 16:42:50|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.1|7775.1|6
1607704980000|2020-12-11 16:43:00|7787.1|7777.1|7786.4|7776.4|7787.4|7777.4|7786.1|7776.1|12
1607704990000|2020-12-11 16:43:10|7786.1|7776.1|7785.4|7775.4|7786.4|7776.4|7785.4|7775.4|11
1607705000000|2020-12-11 16:43:20|7784.9|7774.9|7787.4|7777.4|7787.4|7777.4|7784.9|7774.9|12
1607705010000|2020-12-11 16:43:30|7787.9|7777.9|7790.6|7780.6|7790.6|7780.6|7786.9|7776.9|15
1607705020000|2020-12-11 16:43:40|7790.4|7780.4|7788.1|7778.1|7790.4|7780.4|7787.4|7777.4|14
1607705030000|2020-12-11 16:43:50|7787.9|7777.9|7794.9|7784.9|7795.6|7785.6|7786.9|7776.9|21
1607705040000|2020-12-11 16:44:00|7794.4|7784.4|7792.9|7782.9|7794.6|7784.6|7791.9|7781.9|15
1607705050000|2020-12-11 16:44:10|7792.6|7782.6|7790.9|7780.9|7792.9|7782.9|7790.9|7780.9|11
1607705060000|2020-12-11 16:44:20|7790.4|7780.4|7796.1|7786.1|7796.3|7786.3|7789.6|7779.6|19
1607705070000|2020-12-11 16:44:30|7795.9|7785.9|7795.4|7785.4|7796.6|7786.6|7795.4|7785.4|10
1607705080000|2020-12-11 16:44:40|7795.9|7785.9|7797.4|7787.4|7797.6|7787.6|7795.9|7785.9|18
1607705090000|2020-12-11 16:44:50|7797.6|7787.6|7794.1|7784.1|7798.4|7788.4|7793.1|7783.1|15
1607705100000|2020-12-11 16:45:00|7793.9|7783.9|7792.9|7782.9|7793.9|7783.9|7790.4|7780.4|22
1607705110000|2020-12-11 16:45:10|7793.1|7783.1|7790.6|7780.6|7793.4|7783.4|7790.6|7780.6|14
1607705120000|2020-12-11 16:45:20|7790.4|7780.4|7787.9|7777.9|7790.4|7780.4|7787.4|7777.4|16
1607705130000|2020-12-11 16:45:30|7787.6|7777.6|7783.9|7773.9|7787.6|7777.6|7783.9|7773.9|14
1607705140000|2020-12-11 16:45:40|7783.1|7773.1|7780.9|7770.9|7783.4|7773.4|7780.9|7770.9|15
1607705150000|2020-12-11 16:45:50|7780.6|7770.6|7777.4|7767.4|7780.9|7770.9|7777.4|7767.4|11
1607705160000|2020-12-11 16:46:00|7777.9|7767.9|7776.4|7766.4|7777.9|7767.9|7776.4|7766.4|13
1607705170000|2020-12-11 16:46:10|7776.1|7766.1|7778.1|7768.1|7778.4|7768.4|7775.6|7765.6|13
1607705180000|2020-12-11 16:46:20|7778.4|7768.4|7776.4|7766.4|7778.4|7768.4|7776.4|7766.4|7
1607705190000|2020-12-11 16:46:30|7776.1|7766.1|7774.4|7764.4|7776.1|7766.1|7774.4|7764.4|10
1607705200000|2020-12-11 16:46:40|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1607705210000|2020-12-11 16:46:50|7777.1|7767.1|7776.9|7766.9|7777.4|7767.4|7776.4|7766.4|6
1607705220000|2020-12-11 16:47:00|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7775.4|7765.4|9
1607705230000|2020-12-11 16:47:10|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|3
1607705240000|2020-12-11 16:47:20|7775.4|7765.4|7778.1|7768.1|7778.6|7768.6|7775.4|7765.4|9
1607705250000|2020-12-11 16:47:30|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|4
1607705260000|2020-12-11 16:47:40|7777.4|7767.4|7777.1|7767.1|7777.6|7767.6|7777.1|7767.1|4
1607705270000|2020-12-11 16:47:50|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|8
1607705280000|2020-12-11 16:48:00|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|8
1607705290000|2020-12-11 16:48:10|7775.4|7765.4|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|8
1607705300000|2020-12-11 16:48:20|7775.1|7765.1|7776.6|7766.6|7776.6|7766.6|7774.6|7764.6|16
1607705310000|2020-12-11 16:48:30|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|15
1607705320000|2020-12-11 16:48:40|7775.9|7765.9|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|6
1607705330000|2020-12-11 16:48:50|7775.9|7765.9|7775.9|7765.9|7776.1|7766.1|7775.6|7765.6|5
1607705340000|2020-12-11 16:49:00|7776.1|7766.1|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|5
1607705350000|2020-12-11 16:49:10|7775.9|7765.9|7774.6|7764.6|7775.9|7765.9|7774.4|7764.4|7
1607705360000|2020-12-11 16:49:20|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|4
1607705370000|2020-12-11 16:49:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|5
1607705380000|2020-12-11 16:49:40|7774.6|7764.6|7778.9|7768.9|7778.9|7768.9|7774.6|7764.6|12
1607705390000|2020-12-11 16:49:50|7778.6|7768.6|7779.4|7769.4|7780.6|7770.6|7777.6|7767.6|16
1607705400000|2020-12-11 16:50:00|7779.1|7769.1|7777.6|7767.6|7779.1|7769.1|7775.9|7765.9|12
1607705410000|2020-12-11 16:50:10|7777.4|7767.4|7777.9|7767.9|7777.9|7767.9|7776.9|7766.9|9
1607705420000|2020-12-11 16:50:20|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7776.9|7766.9|7
1607705440000|2020-12-11 16:50:40|7776.9|7766.9|7778.1|7768.1|7778.1|7768.1|7776.9|7766.9|4
1607705450000|2020-12-11 16:50:50|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1607705460000|2020-12-11 16:51:00|7778.1|7768.1|7780.9|7770.9|7781.8|7771.8|7778.1|7768.1|6
1607705470000|2020-12-11 16:51:10|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|3
1607705480000|2020-12-11 16:51:20|7780.9|7770.9|7781.4|7771.4|7781.9|7771.9|7780.9|7770.9|8
1607705490000|2020-12-11 16:51:30|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1607705500000|2020-12-11 16:51:40|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|4
1607705510000|2020-12-11 16:51:50|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|2
1607705520000|2020-12-11 16:52:00|7780.9|7770.9|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|6
1607705530000|2020-12-11 16:52:10|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1607705540000|2020-12-11 16:52:20|7780.6|7770.6|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|5
1607705560000|2020-12-11 16:52:40|7781.9|7771.9|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|6
1607705570000|2020-12-11 16:52:50|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.6|7770.6|6
1607705580000|2020-12-11 16:53:00|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|6
1607705590000|2020-12-11 16:53:10|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|3
1607705600000|2020-12-11 16:53:20|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1607705620000|2020-12-11 16:53:40|7781.4|7771.4|7782.6|7772.6|7782.6|7772.6|7781.4|7771.4|5
1607705630000|2020-12-11 16:53:50|7782.9|7772.9|7784.4|7774.4|7784.9|7774.9|7782.9|7772.9|9
1607705640000|2020-12-11 16:54:00|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1607705650000|2020-12-11 16:54:10|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607705660000|2020-12-11 16:54:20|7785.4|7775.4|7786.4|7776.4|7787.6|7777.6|7785.4|7775.4|14
1607705670000|2020-12-11 16:54:30|7786.6|7776.6|7787.4|7777.4|7788.6|7778.6|7786.6|7776.6|11
1607705680000|2020-12-11 16:54:40|7787.1|7777.1|7786.1|7776.1|7787.4|7777.4|7786.1|7776.1|8
1607705690000|2020-12-11 16:54:50|7786.4|7776.4|7786.4|7776.4|7786.6|7776.6|7786.4|7776.4|3
1607705700000|2020-12-11 16:55:00|7786.1|7776.1|7786.4|7776.4|7786.6|7776.6|7785.6|7775.6|7
1607705710000|2020-12-11 16:55:10|7786.1|7776.1|7785.4|7775.4|7786.1|7776.1|7785.4|7775.4|4
1607705720000|2020-12-11 16:55:20|7785.6|7775.6|7785.6|7775.6|7787.4|7777.4|7785.6|7775.6|8
1607705740000|2020-12-11 16:55:40|7785.4|7775.4|7785.4|7775.4|7785.9|7775.9|7785.4|7775.4|7
1607705750000|2020-12-11 16:55:50|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1607705760000|2020-12-11 16:56:00|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|4
1607705770000|2020-12-11 16:56:10|7785.6|7775.6|7786.6|7776.6|7786.6|7776.6|7785.6|7775.6|2
1607705780000|2020-12-11 16:56:20|7786.4|7776.4|7786.1|7776.1|7786.4|7776.4|7786.1|7776.1|2
1607705790000|2020-12-11 16:56:30|7786.4|7776.4|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|6
1607705800000|2020-12-11 16:56:40|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1607705810000|2020-12-11 16:56:50|7786.1|7776.1|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|4
1607705820000|2020-12-11 16:57:00|7786.4|7776.4|7785.1|7775.1|7786.9|7776.9|7785.1|7775.1|10
1607705830000|2020-12-11 16:57:10|7784.6|7774.6|7782.6|7772.6|7784.6|7774.6|7782.6|7772.6|9
1607705840000|2020-12-11 16:57:20|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607705850000|2020-12-11 16:57:30|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.6|7772.6|2
1607705860000|2020-12-11 16:57:40|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1607705870000|2020-12-11 16:57:50|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|5
1607705880000|2020-12-11 16:58:00|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1607705890000|2020-12-11 16:58:10|7784.1|7774.1|7786.9|7776.9|7787.1|7777.1|7784.1|7774.1|8
1607705900000|2020-12-11 16:58:20|7786.6|7776.6|7786.6|7776.6|7787.1|7777.1|7786.4|7776.4|6
1607705910000|2020-12-11 16:58:30|7786.9|7776.9|7788.4|7778.4|7788.4|7778.4|7786.9|7776.9|5
1607705920000|2020-12-11 16:58:40|7788.1|7778.1|7787.9|7777.9|7788.1|7778.1|7787.6|7777.6|3
1607705930000|2020-12-11 16:58:50|7787.6|7777.6|7786.4|7776.4|7787.6|7777.6|7786.4|7776.4|4
1607705940000|2020-12-11 16:59:00|7786.1|7776.1|7786.4|7776.4|7787.4|7777.4|7785.6|7775.6|11
1607705950000|2020-12-11 16:59:10|7786.6|7776.6|7786.6|7776.6|7787.4|7777.4|7785.6|7775.6|10
1607705960000|2020-12-11 16:59:20|7786.9|7776.9|7787.1|7777.1|7787.9|7777.9|7786.9|7776.9|4
1607705970000|2020-12-11 16:59:30|7786.9|7776.9|7787.1|7777.1|7787.9|7777.9|7786.6|7776.6|6
1607705980000|2020-12-11 16:59:40|7786.9|7776.9|7786.9|7776.9|7787.4|7777.4|7786.6|7776.6|6
1607705990000|2020-12-11 16:59:50|7786.6|7776.6|7786.9|7776.9|7787.4|7777.4|7786.4|7776.4|8
1607706000000|2020-12-11 17:00:00|7786.6|7776.6|7784.1|7774.1|7786.6|7776.6|7784.1|7774.1|6
1607706010000|2020-12-11 17:00:10|7783.9|7773.9|7782.6|7772.6|7783.9|7773.9|7782.1|7772.1|5
1607706020000|2020-12-11 17:00:20|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|4
1607706030000|2020-12-11 17:00:30|7782.4|7772.4|7782.6|7772.6|7783.1|7773.1|7782.1|7772.1|4
1607706040000|2020-12-11 17:00:40|7783.1|7773.1|7785.4|7775.4|7785.6|7775.6|7783.1|7773.1|7
1607706050000|2020-12-11 17:00:50|7785.1|7775.1|7784.4|7774.4|7785.1|7775.1|7784.4|7774.4|4
1607706060000|2020-12-11 17:01:00|7784.1|7774.1|7785.4|7775.4|7785.4|7775.4|7783.9|7773.9|6
1607706070000|2020-12-11 17:01:10|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.6|7775.6|2
1607706080000|2020-12-11 17:01:20|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7785.9|7775.9|4
1607706090000|2020-12-11 17:01:30|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|3
1607706110000|2020-12-11 17:01:50|7785.4|7775.4|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|3
1607706120000|2020-12-11 17:02:00|7785.6|7775.6|7785.4|7775.4|7786.1|7776.1|7785.4|7775.4|4
1607706130000|2020-12-11 17:02:10|7783.9|7773.9|7784.6|7774.6|7784.6|7774.6|7783.9|7773.9|2
1607706140000|2020-12-11 17:02:20|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|2
1607706150000|2020-12-11 17:02:30|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1607706160000|2020-12-11 17:02:40|7784.6|7774.6|7785.6|7775.6|7785.6|7775.6|7784.1|7774.1|6
1607706170000|2020-12-11 17:02:50|7785.4|7775.4|7782.4|7772.4|7785.4|7775.4|7782.4|7772.4|4
1607706180000|2020-12-11 17:03:00|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1607706190000|2020-12-11 17:03:10|7782.1|7772.1|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|3
1607706220000|2020-12-11 17:03:40|7781.9|7771.9|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|3
1607706240000|2020-12-11 17:04:00|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607706270000|2020-12-11 17:04:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607706290000|2020-12-11 17:04:50|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|4
1607706300000|2020-12-11 17:05:00|7781.9|7771.9|7783.1|7773.1|7783.1|7773.1|7781.9|7771.9|3
1607706310000|2020-12-11 17:05:10|7783.6|7773.6|7784.4|7774.4|7784.4|7774.4|7783.6|7773.6|2
1607706360000|2020-12-11 17:06:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1607706400000|2020-12-11 17:06:40|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1607706430000|2020-12-11 17:07:10|7785.1|7775.1|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|3
1607706440000|2020-12-11 17:07:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1607706450000|2020-12-11 17:07:30|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1607706480000|2020-12-11 17:08:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.6|7774.6|3
1607706490000|2020-12-11 17:08:10|7784.6|7774.6|7784.4|7774.4|7785.1|7775.1|7783.9|7773.9|8
1607706500000|2020-12-11 17:08:20|7784.6|7774.6|7785.4|7775.4|7785.4|7775.4|7784.6|7774.6|3
1607706520000|2020-12-11 17:08:40|7785.1|7775.1|7784.1|7774.1|7785.1|7775.1|7784.1|7774.1|5
1607706530000|2020-12-11 17:08:50|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1607706540000|2020-12-11 17:09:00|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1607706550000|2020-12-11 17:09:10|7783.4|7773.4|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|2
1607706580000|2020-12-11 17:09:40|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607706600000|2020-12-11 17:10:00|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|3
1607706620000|2020-12-11 17:10:20|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607706630000|2020-12-11 17:10:30|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|3
1607706640000|2020-12-11 17:10:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1607706650000|2020-12-11 17:10:50|7780.9|7770.9|7782.1|7772.1|7782.1|7772.1|7780.9|7770.9|4
1607706670000|2020-12-11 17:11:10|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607706680000|2020-12-11 17:11:20|7781.4|7771.4|7780.4|7770.4|7781.4|7771.4|7780.4|7770.4|2
1607706710000|2020-12-11 17:11:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|4
1607706720000|2020-12-11 17:12:00|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1607706730000|2020-12-11 17:12:10|7779.6|7769.6|7781.6|7771.6|7781.9|7771.9|7778.9|7768.9|11
1607706740000|2020-12-11 17:12:20|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1607706750000|2020-12-11 17:12:30|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1607706760000|2020-12-11 17:12:40|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|3
1607706770000|2020-12-11 17:12:50|7781.9|7771.9|7782.1|7772.1|7782.9|7772.9|7781.9|7771.9|5
1607706780000|2020-12-11 17:13:00|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607706790000|2020-12-11 17:13:10|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|3
1607706800000|2020-12-11 17:13:20|7781.6|7771.6|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|3
1607706810000|2020-12-11 17:13:30|7781.4|7771.4|7780.1|7770.1|7781.4|7771.4|7779.9|7769.9|3
1607706820000|2020-12-11 17:13:40|7779.9|7769.9|7780.1|7770.1|7780.6|7770.6|7779.9|7769.9|4
1607706840000|2020-12-11 17:14:00|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|4
1607706850000|2020-12-11 17:14:10|7780.4|7770.4|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|2
1607706860000|2020-12-11 17:14:20|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1607706870000|2020-12-11 17:14:30|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|2
1607706900000|2020-12-11 17:15:00|7779.9|7769.9|7780.1|7770.1|7780.9|7770.9|7779.9|7769.9|7
1607706910000|2020-12-11 17:15:10|7781.1|7771.1|7780.4|7770.4|7781.1|7771.1|7780.4|7770.4|2
1607706920000|2020-12-11 17:15:20|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|2
1607706930000|2020-12-11 17:15:30|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.4|7770.4|4
1607706940000|2020-12-11 17:15:40|7780.9|7770.9|7782.1|7772.1|7782.1|7772.1|7780.9|7770.9|6
1607706950000|2020-12-11 17:15:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607706960000|2020-12-11 17:16:00|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1607706970000|2020-12-11 17:16:10|7782.4|7772.4|7782.9|7772.9|7782.9|7772.9|7782.4|7772.4|2
1607706980000|2020-12-11 17:16:20|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1607706990000|2020-12-11 17:16:30|7783.1|7773.1|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|2
1607707000000|2020-12-11 17:16:40|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|3
1607707010000|2020-12-11 17:16:50|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1607707020000|2020-12-11 17:17:00|7783.6|7773.6|7783.1|7773.1|7783.6|7773.6|7783.1|7773.1|3
1607707060000|2020-12-11 17:17:40|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|2
1607707080000|2020-12-11 17:18:00|7783.6|7773.6|7782.6|7772.6|7783.6|7773.6|7782.6|7772.6|4
1607707100000|2020-12-11 17:18:20|7782.1|7772.1|7779.9|7769.9|7782.1|7772.1|7779.9|7769.9|2
1607707110000|2020-12-11 17:18:30|7780.1|7770.1|7779.4|7769.4|7780.6|7770.6|7779.4|7769.4|3
1607707120000|2020-12-11 17:18:40|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1607707130000|2020-12-11 17:18:50|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1607707150000|2020-12-11 17:19:10|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7779.1|7769.1|2
1607707160000|2020-12-11 17:19:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1607707180000|2020-12-11 17:19:40|7778.6|7768.6|7777.9|7767.9|7778.6|7768.6|7777.9|7767.9|2
1607707220000|2020-12-11 17:20:20|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|2
1607707230000|2020-12-11 17:20:30|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|3
1607707240000|2020-12-11 17:20:40|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|2
1607707250000|2020-12-11 17:20:50|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1607707260000|2020-12-11 17:21:00|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1607707340000|2020-12-11 17:22:20|7777.6|7767.6|7776.9|7766.9|7777.6|7767.6|7776.9|7766.9|4
1607707360000|2020-12-11 17:22:40|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1607707370000|2020-12-11 17:22:50|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607707380000|2020-12-11 17:23:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1607707400000|2020-12-11 17:23:20|7776.6|7766.6|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|4
1607707430000|2020-12-11 17:23:50|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|4
1607707440000|2020-12-11 17:24:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1607707460000|2020-12-11 17:24:20|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1607707470000|2020-12-11 17:24:30|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|3
1607707480000|2020-12-11 17:24:40|7776.6|7766.6|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|3
1607707490000|2020-12-11 17:24:50|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7774.9|7764.9|3
1607707500000|2020-12-11 17:25:00|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|3
1607707510000|2020-12-11 17:25:10|7775|7765|7774.9|7764.9|7775|7765|7774.5|7764.5|3
1607707530000|2020-12-11 17:25:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1607707540000|2020-12-11 17:25:40|7775.1|7765.1|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|3
1607707550000|2020-12-11 17:25:50|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1607707560000|2020-12-11 17:26:00|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1607707570000|2020-12-11 17:26:10|7775.4|7765.4|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|2
1607707580000|2020-12-11 17:26:20|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1607707590000|2020-12-11 17:26:30|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|3
1607707600000|2020-12-11 17:26:40|7774.9|7764.9|7775.4|7765.4|7775.4|7765.4|7774.9|7764.9|3
1607707610000|2020-12-11 17:26:50|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1607707620000|2020-12-11 17:27:00|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1607707630000|2020-12-11 17:27:10|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1607707640000|2020-12-11 17:27:20|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1607707650000|2020-12-11 17:27:30|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|4
1607707660000|2020-12-11 17:27:40|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1607707670000|2020-12-11 17:27:50|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|3
1607707680000|2020-12-11 17:28:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|3
1607707690000|2020-12-11 17:28:10|7776.9|7766.9|7777.9|7767.9|7777.9|7767.9|7776.4|7766.4|6
1607707700000|2020-12-11 17:28:20|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|2
1607707710000|2020-12-11 17:28:30|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|2
1607707720000|2020-12-11 17:28:40|7775.9|7765.9|7776.6|7766.6|7776.6|7766.6|7775.9|7765.9|2
1607707750000|2020-12-11 17:29:10|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.9|7765.9|4
1607707760000|2020-12-11 17:29:20|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7775.9|7765.9|4
1607707770000|2020-12-11 17:29:30|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|2
1607707800000|2020-12-11 17:30:00|7776.1|7766.1|7776.4|7766.4|7776.6|7766.6|7776.1|7766.1|4
1607707810000|2020-12-11 17:30:10|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1607707820000|2020-12-11 17:30:20|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1607707830000|2020-12-11 17:30:30|7775.6|7765.6|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|9
1607707840000|2020-12-11 17:30:40|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|4
1607707850000|2020-12-11 17:30:50|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7774.4|7764.4|8
1607707860000|2020-12-11 17:31:00|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1607707870000|2020-12-11 17:31:10|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607707880000|2020-12-11 17:31:20|7775.9|7765.9|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|4
1607708000000|2020-12-11 17:33:20|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1607708110000|2020-12-11 17:35:10|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|4
1607708120000|2020-12-11 17:35:20|7776.1|7766.1|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|9
1607708130000|2020-12-11 17:35:30|7775.9|7765.9|7776.6|7766.6|7776.6|7766.6|7775.9|7765.9|5
1607708210000|2020-12-11 17:36:50|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.4|7766.4|5
1607708220000|2020-12-11 17:37:00|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|9
1607708230000|2020-12-11 17:37:10|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7775.9|7765.9|3
1607708240000|2020-12-11 17:37:20|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1607708250000|2020-12-11 17:37:30|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.4|7764.4|3
1607708260000|2020-12-11 17:37:40|7774.6|7764.6|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|3
1607708270000|2020-12-11 17:37:50|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|2
1607708280000|2020-12-11 17:38:00|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1607708310000|2020-12-11 17:38:30|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|2
1607708350000|2020-12-11 17:39:10|7775.1|7765.1|7775.6|7765.6|7775.6|7765.6|7774.9|7764.9|5
1607708360000|2020-12-11 17:39:20|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1607708400000|2020-12-11 17:40:00|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|2
1607708410000|2020-12-11 17:40:10|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|4
1607708430000|2020-12-11 17:40:30|7777.6|7767.6|7776.4|7766.4|7777.6|7767.6|7776.4|7766.4|2
1607708440000|2020-12-11 17:40:40|7776.6|7766.6|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|5
1607708450000|2020-12-11 17:40:50|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1607708460000|2020-12-11 17:41:00|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7775.9|7765.9|4
1607708550000|2020-12-11 17:42:30|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|2
1607708560000|2020-12-11 17:42:40|7775.4|7765.4|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|2
1607708570000|2020-12-11 17:42:50|7774.6|7764.6|7775.4|7765.4|7775.4|7765.4|7774.6|7764.6|2
1607708580000|2020-12-11 17:43:00|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7774.9|7764.9|4
1607708600000|2020-12-11 17:43:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607708660000|2020-12-11 17:44:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|3
1607708680000|2020-12-11 17:44:40|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1607708690000|2020-12-11 17:44:50|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1607708700000|2020-12-11 17:45:00|7776.1|7766.1|7777.6|7767.6|7777.9|7767.9|7776.1|7766.1|6
1607708720000|2020-12-11 17:45:20|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1607708730000|2020-12-11 17:45:30|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1607708740000|2020-12-11 17:45:40|7777.4|7767.4|7776.6|7766.6|7777.6|7767.6|7776.6|7766.6|6
1607708760000|2020-12-11 17:46:00|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|5
1607708770000|2020-12-11 17:46:10|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|3
1607708780000|2020-12-11 17:46:20|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1607708810000|2020-12-11 17:46:50|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1607708840000|2020-12-11 17:47:20|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1607708850000|2020-12-11 17:47:30|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1607708870000|2020-12-11 17:47:50|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1607708880000|2020-12-11 17:48:00|7774.1|7764.1|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|5
1607708890000|2020-12-11 17:48:10|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|3
1607708900000|2020-12-11 17:48:20|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|4
1607708910000|2020-12-11 17:48:30|7774.9|7764.9|7775.6|7765.6|7775.6|7765.6|7774.9|7764.9|2
1607708920000|2020-12-11 17:48:40|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1607708930000|2020-12-11 17:48:50|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1607708940000|2020-12-11 17:49:00|7775.9|7765.9|7776.9|7766.9|7776.9|7766.9|7775.9|7765.9|3
1607708950000|2020-12-11 17:49:10|7777.4|7767.4|7777.9|7767.9|7777.9|7767.9|7777.4|7767.4|2
1607708960000|2020-12-11 17:49:20|7778.1|7768.1|7778.9|7768.9|7778.9|7768.9|7778.1|7768.1|3
1607708970000|2020-12-11 17:49:30|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|2
1607708980000|2020-12-11 17:49:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1607708990000|2020-12-11 17:49:50|7778.4|7768.4|7777.9|7767.9|7778.9|7768.9|7777.9|7767.9|4
1607709000000|2020-12-11 17:50:00|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|4
1607709010000|2020-12-11 17:50:10|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|2
1607709020000|2020-12-11 17:50:20|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.4|7767.4|4
1607709040000|2020-12-11 17:50:40|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1607709070000|2020-12-11 17:51:10|7778.1|7768.1|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|5
1607709080000|2020-12-11 17:51:20|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|3
1607709110000|2020-12-11 17:51:50|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1607709140000|2020-12-11 17:52:20|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|3
1607709160000|2020-12-11 17:52:40|7779.1|7769.1|7779.4|7769.4|7779.9|7769.9|7779.1|7769.1|5
1607709170000|2020-12-11 17:52:50|7779.6|7769.6|7779.9|7769.9|7779.9|7769.9|7779.6|7769.6|2
1607709180000|2020-12-11 17:53:00|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|4
1607709190000|2020-12-11 17:53:10|7780.4|7770.4|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|3
1607709200000|2020-12-11 17:53:20|7779.6|7769.6|7779.1|7769.1|7779.6|7769.6|7779.1|7769.1|3
1607709210000|2020-12-11 17:53:30|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|10
1607709220000|2020-12-11 17:53:40|7779.4|7769.4|7781.4|7771.4|7781.4|7771.4|7779.4|7769.4|4
1607709240000|2020-12-11 17:54:00|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1607709250000|2020-12-11 17:54:10|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7780.1|7770.1|3
1607709270000|2020-12-11 17:54:30|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|5
1607709280000|2020-12-11 17:54:40|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.6|7769.6|3
1607709290000|2020-12-11 17:54:50|7779.4|7769.4|7780.9|7770.9|7780.9|7770.9|7779.1|7769.1|6
1607709300000|2020-12-11 17:55:00|7781.1|7771.1|7780.8|7770.8|7781.4|7771.4|7780.8|7770.8|5
1607709310000|2020-12-11 17:55:10|7781|7771|7780.5|7770.5|7781|7771|7780.5|7770.5|2
1607709320000|2020-12-11 17:55:20|7780|7770|7780.4|7770.4|7780.4|7770.4|7779.3|7769.3|4
1607709330000|2020-12-11 17:55:30|7780.5|7770.5|7779.3|7769.3|7780.5|7770.5|7779.3|7769.3|3
1607709340000|2020-12-11 17:55:40|7779.5|7769.5|7780.3|7770.3|7780.3|7770.3|7779.5|7769.5|2
1607709360000|2020-12-11 17:56:00|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.9|7769.9|2
1607709410000|2020-12-11 17:56:50|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1607709420000|2020-12-11 17:57:00|7779.9|7769.9|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|4
1607709440000|2020-12-11 17:57:20|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.5|7769.5|3
1607709450000|2020-12-11 17:57:30|7779.5|7769.5|7779.5|7769.5|7779.8|7769.8|7779.5|7769.5|3
1607709460000|2020-12-11 17:57:40|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1607709470000|2020-12-11 17:57:50|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1607709480000|2020-12-11 17:58:00|7778.9|7768.9|7779.5|7769.5|7779.5|7769.5|7778.9|7768.9|2
1607709490000|2020-12-11 17:58:10|7779.3|7769.3|7779.5|7769.5|7779.5|7769.5|7778.4|7768.4|4
1607709500000|2020-12-11 17:58:20|7779.4|7769.4|7778.4|7768.4|7779.4|7769.4|7778.4|7768.4|3
1607709510000|2020-12-11 17:58:30|7778.3|7768.3|7778.6|7768.6|7778.6|7768.6|7778.1|7768.1|10
1607709520000|2020-12-11 17:58:40|7779.1|7769.1|7777.6|7767.6|7779.1|7769.1|7777.6|7767.6|8
1607709530000|2020-12-11 17:58:50|7777.4|7767.4|7776.8|7766.8|7777.4|7767.4|7776.6|7766.6|5
1607709540000|2020-12-11 17:59:00|7776.5|7766.5|7777.5|7767.5|7777.6|7767.6|7776|7766|14
1607709550000|2020-12-11 17:59:10|7777.6|7767.6|7777.5|7767.5|7778.6|7768.6|7777.5|7767.5|6
1607709560000|2020-12-11 17:59:20|7777.4|7767.4|7774.6|7764.6|7777.4|7767.4|7774.6|7764.6|14
1607907720000|2020-12-14 01:02:00|7778.5|7762.8|7778.5|7762.8|7778.5|7762.8|7778.5|7762.8|1
1607907780000|2020-12-14 01:03:00|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7773.6|7763.6|5
1607907790000|2020-12-14 01:03:10|7774.3|7764.3|7771.3|7761.3|7774.3|7764.3|7771.3|7761.3|16
1607907800000|2020-12-14 01:03:20|7771.6|7761.6|7777.1|7767.1|7777.4|7767.4|7771.6|7761.6|12
1607907810000|2020-12-14 01:03:30|7777.6|7767.6|7773.9|7763.9|7778.4|7768.4|7773.8|7763.8|18
1607907820000|2020-12-14 01:03:40|7774.6|7764.6|7779.6|7769.6|7780.6|7770.6|7774.6|7764.6|18
1607907830000|2020-12-14 01:03:50|7778.9|7768.9|7777.9|7767.9|7779.1|7769.1|7774.6|7764.6|23
1607907840000|2020-12-14 01:04:00|7779.4|7769.4|7780.9|7770.9|7781.1|7771.1|7779.4|7769.4|13
1607907850000|2020-12-14 01:04:10|7780.6|7770.6|7776.6|7766.6|7780.6|7770.6|7776.4|7766.4|11
1607907860000|2020-12-14 01:04:20|7776.9|7766.9|7774.3|7764.3|7778.4|7768.4|7773.9|7763.9|15
1607907870000|2020-12-14 01:04:30|7774.9|7764.9|7778.4|7768.4|7779.4|7769.4|7774.9|7764.9|15
1607907880000|2020-12-14 01:04:40|7778.1|7768.1|7774|7764|7778.1|7768.1|7774|7764|12
1607907890000|2020-12-14 01:04:50|7774.1|7764.1|7776.4|7766.4|7776.4|7766.4|7774.1|7764.1|7
1607907900000|2020-12-14 01:05:00|7777.1|7767.1|7777.5|7767.5|7778.9|7768.9|7777.1|7767.1|10
1607907910000|2020-12-14 01:05:10|7777.1|7767.1|7780.6|7770.6|7780.9|7770.9|7776.9|7766.9|13
1607907920000|2020-12-14 01:05:20|7781.3|7771.3|7780.4|7770.4|7783.1|7773.1|7780.1|7770.1|13
1607907930000|2020-12-14 01:05:30|7780.8|7770.8|7782.1|7772.1|7782.4|7772.4|7780.8|7770.8|9
1607907940000|2020-12-14 01:05:40|7781.6|7771.6|7783.6|7773.6|7785.9|7775.9|7779.9|7769.9|19
1607907950000|2020-12-14 01:05:50|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.1|7770.1|6
1607907960000|2020-12-14 01:06:00|7780.6|7770.6|7784.3|7774.3|7784.3|7774.3|7780.4|7770.4|10
1607907970000|2020-12-14 01:06:10|7784.5|7774.5|7785.6|7775.6|7789.1|7779.1|7784.5|7774.5|15
1607907980000|2020-12-14 01:06:20|7787.6|7777.6|7789.6|7779.6|7790.9|7780.9|7787.6|7777.6|16
1607907990000|2020-12-14 01:06:30|7789.9|7779.9|7790.6|7780.6|7791.4|7781.4|7789.6|7779.6|10
1607908000000|2020-12-14 01:06:40|7790.4|7780.4|7789.3|7779.3|7790.4|7780.4|7788.9|7778.9|6
1607908010000|2020-12-14 01:06:50|7789.9|7779.9|7788.6|7778.6|7790.1|7780.1|7788.6|7778.6|9
1607908020000|2020-12-14 01:07:00|7788.9|7778.9|7790.5|7780.5|7790.9|7780.9|7788.9|7778.9|9
1607908030000|2020-12-14 01:07:10|7790.6|7780.6|7790.1|7780.1|7791.9|7781.9|7790.1|7780.1|5
1607908040000|2020-12-14 01:07:20|7790.4|7780.4|7792.4|7782.4|7792.4|7782.4|7790.4|7780.4|5
1607908050000|2020-12-14 01:07:30|7792.1|7782.1|7789.6|7779.6|7792.1|7782.1|7789.6|7779.6|6
1607908060000|2020-12-14 01:07:40|7789.9|7779.9|7789.6|7779.6|7790.9|7780.9|7789.6|7779.6|9
1607908070000|2020-12-14 01:07:50|7790.1|7780.1|7791.1|7781.1|7791.1|7781.1|7790.1|7780.1|7
1607908080000|2020-12-14 01:08:00|7790.9|7780.9|7787.6|7777.6|7790.9|7780.9|7787.6|7777.6|13
1607908090000|2020-12-14 01:08:10|7787.5|7777.5|7786.9|7776.9|7787.5|7777.5|7786.9|7776.9|2
1607908100000|2020-12-14 01:08:20|7787.1|7777.1|7786.6|7776.6|7787.4|7777.4|7786.6|7776.6|5
1607908110000|2020-12-14 01:08:30|7786.9|7776.9|7787.9|7777.9|7787.9|7777.9|7786.9|7776.9|10
1607908120000|2020-12-14 01:08:40|7788.5|7778.5|7786.6|7776.6|7789.4|7779.4|7786.6|7776.6|13
1607908130000|2020-12-14 01:08:50|7785.9|7775.9|7783.1|7773.1|7787.5|7777.5|7783.1|7773.1|13
1607908140000|2020-12-14 01:09:00|7782.4|7772.4|7785.9|7775.9|7786.1|7776.1|7782.4|7772.4|17
1607908150000|2020-12-14 01:09:10|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7784.8|7774.8|6
1607908160000|2020-12-14 01:09:20|7784.9|7774.9|7784.9|7774.9|7785.4|7775.4|7783.9|7773.9|10
1607908170000|2020-12-14 01:09:30|7784.6|7774.6|7783.9|7773.9|7784.6|7774.6|7783.9|7773.9|2
1607908180000|2020-12-14 01:09:40|7783.4|7773.4|7780.9|7770.9|7783.4|7773.4|7780.9|7770.9|8
1607908190000|2020-12-14 01:09:50|7781.4|7771.4|7783.1|7773.1|7783.4|7773.4|7781.4|7771.4|4
1607908200000|2020-12-14 01:10:00|7783.3|7773.3|7785.4|7775.4|7785.6|7775.6|7783.3|7773.3|9
1607908210000|2020-12-14 01:10:10|7785.9|7775.9|7786.8|7776.8|7788.6|7778.6|7785.9|7775.9|8
1607908220000|2020-12-14 01:10:20|7786.6|7776.6|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|5
1607908230000|2020-12-14 01:10:30|7787.4|7777.4|7786.1|7776.1|7787.4|7777.4|7786.1|7776.1|6
1607908240000|2020-12-14 01:10:40|7786.6|7776.6|7787.9|7777.9|7787.9|7777.9|7786.6|7776.6|5
1607908250000|2020-12-14 01:10:50|7788.1|7778.1|7789.1|7779.1|7789.1|7779.1|7787.9|7777.9|9
1607908260000|2020-12-14 01:11:00|7789.6|7779.6|7790.3|7780.3|7790.3|7780.3|7789.4|7779.4|8
1607908270000|2020-12-14 01:11:10|7791.4|7781.4|7791.9|7781.9|7791.9|7781.9|7791.1|7781.1|6
1607908280000|2020-12-14 01:11:20|7792.6|7782.6|7789.9|7779.9|7792.6|7782.6|7789.9|7779.9|8
1607908290000|2020-12-14 01:11:30|7789.6|7779.6|7791.6|7781.6|7791.6|7781.6|7789.4|7779.4|9
1607908300000|2020-12-14 01:11:40|7791.4|7781.4|7791.6|7781.6|7791.6|7781.6|7791.4|7781.4|2
1607908310000|2020-12-14 01:11:50|7792|7782|7791.6|7781.6|7792|7782|7791.1|7781.1|4
1607908320000|2020-12-14 01:12:00|7791.4|7781.4|7789.4|7779.4|7791.9|7781.9|7789.4|7779.4|8
1607908330000|2020-12-14 01:12:10|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|3
1607908340000|2020-12-14 01:12:20|7789.1|7779.1|7787.6|7777.6|7789.1|7779.1|7787.6|7777.6|4
1607908350000|2020-12-14 01:12:30|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|9
1607908360000|2020-12-14 01:12:40|7787.4|7777.4|7784.9|7774.9|7787.4|7777.4|7784.9|7774.9|5
1607908370000|2020-12-14 01:12:50|7784.6|7774.6|7784.6|7774.6|7784.8|7774.8|7784.1|7774.1|6
1607908380000|2020-12-14 01:13:00|7784.8|7774.8|7783.6|7773.6|7785.1|7775.1|7783.1|7773.1|9
1607908390000|2020-12-14 01:13:10|7783.4|7773.4|7783.8|7773.8|7784.1|7774.1|7783.1|7773.1|10
1607908400000|2020-12-14 01:13:20|7783.9|7773.9|7784.6|7774.6|7784.8|7774.8|7783.9|7773.9|6
1607908410000|2020-12-14 01:13:30|7784.9|7774.9|7785.9|7775.9|7786.1|7776.1|7784.9|7774.9|10
1607908420000|2020-12-14 01:13:40|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|3
1607908430000|2020-12-14 01:13:50|7787.6|7777.6|7785.5|7775.5|7787.6|7777.6|7784.6|7774.6|14
1607908440000|2020-12-14 01:14:00|7785.4|7775.4|7784.4|7774.4|7785.4|7775.4|7784.4|7774.4|9
1607908450000|2020-12-14 01:14:10|7784.6|7774.6|7786.1|7776.1|7786.1|7776.1|7784.6|7774.6|16
1607908460000|2020-12-14 01:14:20|7785.6|7775.6|7786.1|7776.1|7786.4|7776.4|7785.6|7775.6|4
1607908470000|2020-12-14 01:14:30|7786.4|7776.4|7790.1|7780.1|7790.4|7780.4|7786.4|7776.4|9
1607908480000|2020-12-14 01:14:40|7789.9|7779.9|7791.6|7781.6|7792.4|7782.4|7789.9|7779.9|10
1607908490000|2020-12-14 01:14:50|7791.5|7781.5|7790.1|7780.1|7791.6|7781.6|7790.1|7780.1|12
1607908500000|2020-12-14 01:15:00|7789.6|7779.6|7791.9|7781.9|7792.6|7782.6|7789.4|7779.4|13
1607908510000|2020-12-14 01:15:10|7791.6|7781.6|7788|7778|7791.6|7781.6|7788|7778|9
1607908520000|2020-12-14 01:15:20|7788.4|7778.4|7787.1|7777.1|7788.9|7778.9|7787.1|7777.1|9
1607908530000|2020-12-14 01:15:30|7787.4|7777.4|7789.9|7779.9|7789.9|7779.9|7787.4|7777.4|9
1607908540000|2020-12-14 01:15:40|7790.1|7780.1|7790.3|7780.3|7791.1|7781.1|7790.1|7780.1|7
1607908550000|2020-12-14 01:15:50|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|1
1607908560000|2020-12-14 01:16:00|7790.6|7780.6|7790.1|7780.1|7790.6|7780.6|7788.6|7778.6|6
1607908570000|2020-12-14 01:16:10|7790.6|7780.6|7791.6|7781.6|7792.6|7782.6|7790.6|7780.6|12
1607908580000|2020-12-14 01:16:20|7791.9|7781.9|7794.4|7784.4|7794.4|7784.4|7791.9|7781.9|7
1607908590000|2020-12-14 01:16:30|7794.1|7784.1|7791.9|7781.9|7794.1|7784.1|7791.9|7781.9|8
1607908600000|2020-12-14 01:16:40|7792.1|7782.1|7792.4|7782.4|7792.4|7782.4|7791.9|7781.9|4
1607908620000|2020-12-14 01:17:00|7792.6|7782.6|7793.1|7783.1|7793.1|7783.1|7792.6|7782.6|2
1607908630000|2020-12-14 01:17:10|7793.6|7783.6|7794.1|7784.1|7794.4|7784.4|7793.6|7783.6|3
1607908640000|2020-12-14 01:17:20|7794.4|7784.4|7795.5|7785.5|7795.9|7785.9|7794.4|7784.4|7
1607908650000|2020-12-14 01:17:30|7795.4|7785.4|7795.9|7785.9|7796.1|7786.1|7795.4|7785.4|9
1607908660000|2020-12-14 01:17:40|7795.4|7785.4|7795.6|7785.6|7796|7786|7795.4|7785.4|7
1607908670000|2020-12-14 01:17:50|7795.9|7785.9|7797.6|7787.6|7797.6|7787.6|7795.9|7785.9|6
1607908680000|2020-12-14 01:18:00|7798.6|7788.6|7801.4|7791.4|7801.9|7791.9|7798.6|7788.6|20
1607908690000|2020-12-14 01:18:10|7801.1|7791.1|7803.1|7793.1|7803.1|7793.1|7799.6|7789.6|19
1607908700000|2020-12-14 01:18:20|7802.9|7792.9|7800.9|7790.9|7803.1|7793.1|7800.9|7790.9|14
1607908710000|2020-12-14 01:18:30|7800.6|7790.6|7802.6|7792.6|7803.6|7793.6|7800.6|7790.6|13
1607908720000|2020-12-14 01:18:40|7802.1|7792.1|7801.1|7791.1|7802.1|7792.1|7799.9|7789.9|17
1607908730000|2020-12-14 01:18:50|7800.9|7790.9|7801.6|7791.6|7802.6|7792.6|7800.4|7790.4|12
1607908740000|2020-12-14 01:19:00|7801.4|7791.4|7799.9|7789.9|7801.4|7791.4|7799.9|7789.9|13
1607908750000|2020-12-14 01:19:10|7799.6|7789.6|7799.4|7789.4|7799.9|7789.9|7798.6|7788.6|13
1607908760000|2020-12-14 01:19:20|7799.1|7789.1|7801.1|7791.1|7801.1|7791.1|7799.1|7789.1|6
1607908770000|2020-12-14 01:19:30|7800.9|7790.9|7802.9|7792.9|7802.9|7792.9|7799.4|7789.4|13
1607908780000|2020-12-14 01:19:40|7802.6|7792.6|7802.5|7792.5|7802.8|7792.8|7801.6|7791.6|7
1607908790000|2020-12-14 01:19:50|7802.6|7792.6|7801.6|7791.6|7802.6|7792.6|7801.6|7791.6|4
1607908800000|2020-12-14 01:20:00|7801.9|7791.9|7804.9|7794.9|7805.6|7795.6|7801.6|7791.6|11
1607908810000|2020-12-14 01:20:10|7804.6|7794.6|7805.6|7795.6|7808.6|7798.6|7804.1|7794.1|24
1607908820000|2020-12-14 01:20:20|7805.9|7795.9|7805.6|7795.6|7805.9|7795.9|7805.1|7795.1|6
1607908830000|2020-12-14 01:20:30|7805.9|7795.9|7806.4|7796.4|7806.6|7796.6|7805.1|7795.1|17
1607908840000|2020-12-14 01:20:40|7806.3|7796.3|7806.4|7796.4|7806.6|7796.6|7805.1|7795.1|12
1607908850000|2020-12-14 01:20:50|7805.6|7795.6|7806.6|7796.6|7806.6|7796.6|7804.8|7794.8|11
1607908860000|2020-12-14 01:21:00|7807.6|7797.6|7808.1|7798.1|7809.1|7799.1|7807.4|7797.4|19
1607908870000|2020-12-14 01:21:10|7808.6|7798.6|7808.1|7798.1|7808.6|7798.6|7808|7798|12
1607908880000|2020-12-14 01:21:20|7807.9|7797.9|7812.1|7802.1|7812.4|7802.4|7807.4|7797.4|23
1607908890000|2020-12-14 01:21:30|7812.4|7802.4|7810.8|7800.8|7813.4|7803.4|7810.8|7800.8|15
1607908900000|2020-12-14 01:21:40|7810.6|7800.6|7810.3|7800.3|7810.9|7800.9|7809.1|7799.1|12
1607908910000|2020-12-14 01:21:50|7811.4|7801.4|7809.9|7799.9|7812.6|7802.6|7808.6|7798.6|23
1607908920000|2020-12-14 01:22:00|7809.6|7799.6|7812.1|7802.1|7812.1|7802.1|7808.1|7798.1|10
1607908930000|2020-12-14 01:22:10|7812.4|7802.4|7812.9|7802.9|7813.4|7803.4|7811.9|7801.9|10
1607908940000|2020-12-14 01:22:20|7812.6|7802.6|7810.1|7800.1|7812.6|7802.6|7809.9|7799.9|10
1607908950000|2020-12-14 01:22:30|7810.8|7800.8|7809.9|7799.9|7810.9|7800.9|7808.6|7798.6|11
1607908970000|2020-12-14 01:22:50|7811.6|7801.6|7811.9|7801.9|7812.6|7802.6|7811.6|7801.6|11
1607908980000|2020-12-14 01:23:00|7811.3|7801.3|7809|7799|7811.3|7801.3|7808.6|7798.6|12
1607908990000|2020-12-14 01:23:10|7809.1|7799.1|7808.4|7798.4|7809.4|7799.4|7808.4|7798.4|6
1607909000000|2020-12-14 01:23:20|7808.1|7798.1|7807.9|7797.9|7808.1|7798.1|7807.4|7797.4|5
1607909010000|2020-12-14 01:23:30|7807.6|7797.6|7810.8|7800.8|7811.1|7801.1|7807.4|7797.4|7
1607909020000|2020-12-14 01:23:40|7810.6|7800.6|7810.9|7800.9|7811.1|7801.1|7810.6|7800.6|6
1607909030000|2020-12-14 01:23:50|7811.1|7801.1|7812.1|7802.1|7812.1|7802.1|7811.1|7801.1|9
1607909040000|2020-12-14 01:24:00|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1607909050000|2020-12-14 01:24:10|7811.6|7801.6|7811.1|7801.1|7811.9|7801.9|7811.1|7801.1|5
1607909070000|2020-12-14 01:24:30|7810.9|7800.9|7809.6|7799.6|7810.9|7800.9|7809.6|7799.6|10
1607909080000|2020-12-14 01:24:40|7809.4|7799.4|7808.9|7798.9|7810.1|7800.1|7808.9|7798.9|12
1607909090000|2020-12-14 01:24:50|7809.1|7799.1|7806.9|7796.9|7809.1|7799.1|7806.9|7796.9|5
1607909100000|2020-12-14 01:25:00|7807.1|7797.1|7808.6|7798.6|7809.9|7799.9|7807.1|7797.1|10
1607909110000|2020-12-14 01:25:10|7808.9|7798.9|7808.4|7798.4|7808.9|7798.9|7808.4|7798.4|3
1607909120000|2020-12-14 01:25:20|7807.9|7797.9|7806.6|7796.6|7808.4|7798.4|7806.6|7796.6|13
1607909130000|2020-12-14 01:25:30|7807.6|7797.6|7808.3|7798.3|7808.6|7798.6|7807.4|7797.4|8
1607909140000|2020-12-14 01:25:40|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.4|7797.4|5
1607909150000|2020-12-14 01:25:50|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1607909160000|2020-12-14 01:26:00|7808.9|7798.9|7809.6|7799.6|7809.9|7799.9|7808.9|7798.9|3
1607909170000|2020-12-14 01:26:10|7809.4|7799.4|7807.4|7797.4|7809.4|7799.4|7807.4|7797.4|5
1607909180000|2020-12-14 01:26:20|7807.1|7797.1|7807.4|7797.4|7807.4|7797.4|7807.1|7797.1|2
1607909190000|2020-12-14 01:26:30|7807.1|7797.1|7807.4|7797.4|7807.4|7797.4|7806.9|7796.9|4
1607909210000|2020-12-14 01:26:50|7807.6|7797.6|7807.6|7797.6|7807.9|7797.9|7807.6|7797.6|3
1607909220000|2020-12-14 01:27:00|7807.9|7797.9|7809.4|7799.4|7809.6|7799.6|7807.9|7797.9|7
1607909230000|2020-12-14 01:27:10|7809.6|7799.6|7813.1|7803.1|7813.4|7803.4|7809.6|7799.6|11
1607909240000|2020-12-14 01:27:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|3
1607909250000|2020-12-14 01:27:30|7813.1|7803.1|7813.6|7803.6|7813.9|7803.9|7813.1|7803.1|4
1607909260000|2020-12-14 01:27:40|7813.9|7803.9|7815.5|7805.5|7815.6|7805.6|7813.9|7803.9|5
1607909270000|2020-12-14 01:27:50|7815.6|7805.6|7816.4|7806.4|7816.4|7806.4|7815.6|7805.6|2
1607909280000|2020-12-14 01:28:00|7816.6|7806.6|7815.4|7805.4|7816.9|7806.9|7815.4|7805.4|17
1607909290000|2020-12-14 01:28:10|7815.6|7805.6|7815.1|7805.1|7816.4|7806.4|7814.9|7804.9|11
1607909300000|2020-12-14 01:28:20|7815.4|7805.4|7817.9|7807.9|7817.9|7807.9|7815.4|7805.4|9
1607909310000|2020-12-14 01:28:30|7818.1|7808.1|7816.1|7806.1|7818.1|7808.1|7816.1|7806.1|14
1607909320000|2020-12-14 01:28:40|7816.3|7806.3|7818.6|7808.6|7819.1|7809.1|7816.3|7806.3|13
1607909330000|2020-12-14 01:28:50|7818.4|7808.4|7816.9|7806.9|7818.4|7808.4|7816.1|7806.1|12
1607909340000|2020-12-14 01:29:00|7816.6|7806.6|7815.6|7805.6|7818.3|7808.3|7815.6|7805.6|14
1607909350000|2020-12-14 01:29:10|7816.1|7806.1|7816.9|7806.9|7817.1|7807.1|7815.6|7805.6|12
1607909360000|2020-12-14 01:29:20|7817.1|7807.1|7816.8|7806.8|7819|7809|7816.4|7806.4|13
1607909370000|2020-12-14 01:29:30|7816.9|7806.9|7819.4|7809.4|7819.4|7809.4|7816.9|7806.9|11
1607909380000|2020-12-14 01:29:40|7819.9|7809.9|7820.1|7810.1|7820.6|7810.6|7819.4|7809.4|13
1607909390000|2020-12-14 01:29:50|7819.6|7809.6|7818.6|7808.6|7819.6|7809.6|7818.4|7808.4|15
1607909400000|2020-12-14 01:30:00|7817.6|7807.6|7816.1|7806.1|7818.9|7808.9|7815.6|7805.6|18
1607909410000|2020-12-14 01:30:10|7815.6|7805.6|7817.4|7807.4|7819.1|7809.1|7815.6|7805.6|13
1607909420000|2020-12-14 01:30:20|7816.4|7806.4|7817.1|7807.1|7817.1|7807.1|7816.1|7806.1|11
1607909430000|2020-12-14 01:30:30|7817.4|7807.4|7818.1|7808.1|7818.9|7808.9|7817.4|7807.4|8
1607909440000|2020-12-14 01:30:40|7818.3|7808.3|7816.6|7806.6|7818.3|7808.3|7816.6|7806.6|10
1607909450000|2020-12-14 01:30:50|7816.9|7806.9|7815.6|7805.6|7816.9|7806.9|7815.6|7805.6|9
1607909460000|2020-12-14 01:31:00|7815.9|7805.9|7817.4|7807.4|7817.4|7807.4|7815.9|7805.9|14
1607909470000|2020-12-14 01:31:10|7817.6|7807.6|7817.1|7807.1|7817.6|7807.6|7816.6|7806.6|6
1607909480000|2020-12-14 01:31:20|7816.9|7806.9|7818.1|7808.1|7818.1|7808.1|7816.4|7806.4|7
1607909490000|2020-12-14 01:31:30|7817.9|7807.9|7816.1|7806.1|7818.4|7808.4|7816.1|7806.1|13
1607909500000|2020-12-14 01:31:40|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7815.4|7805.4|6
1607909510000|2020-12-14 01:31:50|7815.4|7805.4|7813.6|7803.6|7815.4|7805.4|7813.6|7803.6|15
1607909520000|2020-12-14 01:32:00|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|11
1607909530000|2020-12-14 01:32:10|7814.4|7804.4|7815.6|7805.6|7816.3|7806.3|7814.4|7804.4|7
1607909540000|2020-12-14 01:32:20|7815.9|7805.9|7816.4|7806.4|7816.4|7806.4|7815.9|7805.9|2
1607909550000|2020-12-14 01:32:30|7816.5|7806.5|7814.6|7804.6|7816.6|7806.6|7813.9|7803.9|16
1607909560000|2020-12-14 01:32:40|7813.6|7803.6|7814.8|7804.8|7815.3|7805.3|7813.6|7803.6|12
1607909570000|2020-12-14 01:32:50|7814.4|7804.4|7811.9|7801.9|7814.4|7804.4|7811.9|7801.9|11
1607909580000|2020-12-14 01:33:00|7811.6|7801.6|7812.6|7802.6|7812.6|7802.6|7810.6|7800.6|15
1607909590000|2020-12-14 01:33:10|7812.9|7802.9|7811.5|7801.5|7813.6|7803.6|7811.5|7801.5|8
1607909600000|2020-12-14 01:33:20|7811.1|7801.1|7811.9|7801.9|7811.9|7801.9|7811.1|7801.1|3
1607909610000|2020-12-14 01:33:30|7811.1|7801.1|7812.1|7802.1|7812.1|7802.1|7811.1|7801.1|6
1607909620000|2020-12-14 01:33:40|7812.4|7802.4|7812.4|7802.4|7814|7804|7812.1|7802.1|10
1607909630000|2020-12-14 01:33:50|7812.1|7802.1|7811.1|7801.1|7812.4|7802.4|7811|7801|8
1607909640000|2020-12-14 01:34:00|7811.4|7801.4|7812.6|7802.6|7813.4|7803.4|7811.4|7801.4|8
1607909650000|2020-12-14 01:34:10|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|2
1607909660000|2020-12-14 01:34:20|7812.9|7802.9|7814|7804|7814|7804|7812.9|7802.9|3
1607909670000|2020-12-14 01:34:30|7813.5|7803.5|7813.5|7803.5|7813.6|7803.6|7813.5|7803.5|3
1607909680000|2020-12-14 01:34:40|7813.6|7803.6|7813.9|7803.9|7815.6|7805.6|7813.6|7803.6|10
1607909690000|2020-12-14 01:34:50|7814.1|7804.1|7814.6|7804.6|7814.8|7804.8|7814.1|7804.1|4
1607909700000|2020-12-14 01:35:00|7814.4|7804.4|7813.4|7803.4|7815.4|7805.4|7813.4|7803.4|10
1607909710000|2020-12-14 01:35:10|7812.4|7802.4|7811.9|7801.9|7812.4|7802.4|7810.9|7800.9|11
1607909720000|2020-12-14 01:35:20|7812|7802|7813.6|7803.6|7813.6|7803.6|7812|7802|10
1607909730000|2020-12-14 01:35:30|7813.4|7803.4|7813.1|7803.1|7813.4|7803.4|7812.6|7802.6|3
1607909740000|2020-12-14 01:35:40|7812.9|7802.9|7810.4|7800.4|7812.9|7802.9|7810.4|7800.4|14
1607909750000|2020-12-14 01:35:50|7810.6|7800.6|7810.1|7800.1|7811.1|7801.1|7809.9|7799.9|10
1607909760000|2020-12-14 01:36:00|7810.4|7800.4|7812.4|7802.4|7812.6|7802.6|7810.4|7800.4|5
1607909770000|2020-12-14 01:36:10|7812.1|7802.1|7811|7801|7812.1|7802.1|7810.9|7800.9|11
1607909780000|2020-12-14 01:36:20|7811.1|7801.1|7811.9|7801.9|7811.9|7801.9|7811.1|7801.1|5
1607909790000|2020-12-14 01:36:30|7812.1|7802.1|7813.9|7803.9|7814.4|7804.4|7812.1|7802.1|4
1607909800000|2020-12-14 01:36:40|7813.8|7803.8|7811.9|7801.9|7813.8|7803.8|7811.9|7801.9|6
1607909810000|2020-12-14 01:36:50|7812|7802|7813.3|7803.3|7813.6|7803.6|7812|7802|10
1607909820000|2020-12-14 01:37:00|7813.5|7803.5|7813.6|7803.6|7813.9|7803.9|7813.5|7803.5|6
1607909830000|2020-12-14 01:37:10|7813.9|7803.9|7813.4|7803.4|7814.4|7804.4|7813.4|7803.4|11
1607909840000|2020-12-14 01:37:20|7811.6|7801.6|7813.6|7803.6|7813.6|7803.6|7811.6|7801.6|6
1607909850000|2020-12-14 01:37:30|7814.1|7804.1|7814|7804|7814.6|7804.6|7814|7804|6
1607909860000|2020-12-14 01:37:40|7814.1|7804.1|7814.9|7804.9|7814.9|7804.9|7814.1|7804.1|5
1607909870000|2020-12-14 01:37:50|7814.6|7804.6|7814.5|7804.5|7814.9|7804.9|7814.5|7804.5|6
1607909880000|2020-12-14 01:38:00|7814.6|7804.6|7815|7805|7815.1|7805.1|7814.6|7804.6|4
1607909890000|2020-12-14 01:38:10|7814.6|7804.6|7814|7804|7814.9|7804.9|7813.9|7803.9|6
1607909900000|2020-12-14 01:38:20|7813.9|7803.9|7812.9|7802.9|7813.9|7803.9|7812.9|7802.9|3
1607909910000|2020-12-14 01:38:30|7812.6|7802.6|7812.4|7802.4|7813|7803|7812.4|7802.4|6
1607909920000|2020-12-14 01:38:40|7812.6|7802.6|7813.1|7803.1|7813.1|7803.1|7812.4|7802.4|5
1607909930000|2020-12-14 01:38:50|7813.4|7803.4|7814.1|7804.1|7814.1|7804.1|7813.4|7803.4|2
1607909940000|2020-12-14 01:39:00|7813.9|7803.9|7817.6|7807.6|7817.6|7807.6|7813.6|7803.6|10
1607909950000|2020-12-14 01:39:10|7817.9|7807.9|7819.1|7809.1|7819.1|7809.1|7817.5|7807.5|6
1607909960000|2020-12-14 01:39:20|7819.6|7809.6|7821.1|7811.1|7821.1|7811.1|7819.6|7809.6|9
1607909970000|2020-12-14 01:39:30|7821.6|7811.6|7825.4|7815.4|7825.4|7815.4|7821.6|7811.6|14
1607909980000|2020-12-14 01:39:40|7825.1|7815.1|7825.6|7815.6|7826.3|7816.3|7825.1|7815.1|9
1607909990000|2020-12-14 01:39:50|7825.4|7815.4|7824.1|7814.1|7825.4|7815.4|7824.1|7814.1|3
1607910000000|2020-12-14 01:40:00|7823.9|7813.9|7826.1|7816.1|7826.1|7816.1|7823.9|7813.9|12
1607910010000|2020-12-14 01:40:10|7826.4|7816.4|7826.1|7816.1|7826.9|7816.9|7825.9|7815.9|10
1607910020000|2020-12-14 01:40:20|7825.9|7815.9|7825.6|7815.6|7826.1|7816.1|7825.4|7815.4|9
1607910030000|2020-12-14 01:40:30|7825.9|7815.9|7828.9|7818.9|7829.4|7819.4|7825.9|7815.9|8
1607910040000|2020-12-14 01:40:40|7831.5|7821.5|7830.5|7820.5|7833.1|7823.1|7828.1|7818.1|26
1607910050000|2020-12-14 01:40:50|7830.4|7820.4|7826.4|7816.4|7830.4|7820.4|7826.4|7816.4|17
1607910060000|2020-12-14 01:41:00|7826.6|7816.6|7826.1|7816.1|7827.1|7817.1|7825.9|7815.9|13
1607910070000|2020-12-14 01:41:10|7826.4|7816.4|7830.6|7820.6|7830.6|7820.6|7826.4|7816.4|11
1607910080000|2020-12-14 01:41:20|7830.4|7820.4|7828.6|7818.6|7830.4|7820.4|7828.3|7818.3|9
1607910090000|2020-12-14 01:41:30|7828.9|7818.9|7829.6|7819.6|7830.3|7820.3|7828.6|7818.6|14
1607910100000|2020-12-14 01:41:40|7829.4|7819.4|7828.6|7818.6|7829.4|7819.4|7828.1|7818.1|7
1607910110000|2020-12-14 01:41:50|7828.4|7818.4|7828.9|7818.9|7829.1|7819.1|7827.9|7817.9|7
1607910120000|2020-12-14 01:42:00|7829.1|7819.1|7828.4|7818.4|7829.1|7819.1|7827.1|7817.1|13
1607910130000|2020-12-14 01:42:10|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7828.1|7818.1|2
1607910140000|2020-12-14 01:42:20|7828.9|7818.9|7827.1|7817.1|7828.9|7818.9|7827.1|7817.1|9
1607910150000|2020-12-14 01:42:30|7827.4|7817.4|7829.9|7819.9|7830.1|7820.1|7827.4|7817.4|7
1607910160000|2020-12-14 01:42:40|7830|7820|7830.9|7820.9|7830.9|7820.9|7829.9|7819.9|7
1607910170000|2020-12-14 01:42:50|7831.1|7821.1|7831.3|7821.3|7831.4|7821.4|7830.6|7820.6|8
1607910180000|2020-12-14 01:43:00|7830.9|7820.9|7831.1|7821.1|7831.1|7821.1|7830.3|7820.3|7
1607910190000|2020-12-14 01:43:10|7831.4|7821.4|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|4
1607910200000|2020-12-14 01:43:20|7831.6|7821.6|7831.6|7821.6|7832.4|7822.4|7831.6|7821.6|6
1607910210000|2020-12-14 01:43:30|7831.4|7821.4|7831.6|7821.6|7831.6|7821.6|7831.4|7821.4|2
1607910220000|2020-12-14 01:43:40|7831.9|7821.9|7832.5|7822.5|7834.1|7824.1|7831.9|7821.9|15
1607910230000|2020-12-14 01:43:50|7832.6|7822.6|7834.1|7824.1|7834.6|7824.6|7832.6|7822.6|22
1607910240000|2020-12-14 01:44:00|7833.9|7823.9|7832|7822|7833.9|7823.9|7832|7822|7
1607910250000|2020-12-14 01:44:10|7832.1|7822.1|7831.6|7821.6|7832.6|7822.6|7831.6|7821.6|11
1607910260000|2020-12-14 01:44:20|7831.1|7821.1|7829.9|7819.9|7831.4|7821.4|7829.6|7819.6|13
1607910270000|2020-12-14 01:44:30|7830.1|7820.1|7830.9|7820.9|7831.6|7821.6|7830.1|7820.1|12
1607910280000|2020-12-14 01:44:40|7830.6|7820.6|7830.5|7820.5|7830.9|7820.9|7830.1|7820.1|8
1607910290000|2020-12-14 01:44:50|7830.6|7820.6|7830.6|7820.6|7831.9|7821.9|7830.6|7820.6|8
1607910300000|2020-12-14 01:45:00|7830.4|7820.4|7829.4|7819.4|7830.4|7820.4|7829.4|7819.4|3
1607910310000|2020-12-14 01:45:10|7829.1|7819.1|7828.4|7818.4|7829.3|7819.3|7828.4|7818.4|11
1607910320000|2020-12-14 01:45:20|7828.6|7818.6|7828.4|7818.4|7828.9|7818.9|7827.6|7817.6|11
1607910330000|2020-12-14 01:45:30|7827.6|7817.6|7826.6|7816.6|7827.6|7817.6|7825.6|7815.6|10
1607910340000|2020-12-14 01:45:40|7827.1|7817.1|7827.6|7817.6|7827.6|7817.6|7827.1|7817.1|2
1607910350000|2020-12-14 01:45:50|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.6|7817.6|3
1607910360000|2020-12-14 01:46:00|7828.1|7818.1|7827.6|7817.6|7828.1|7818.1|7827.6|7817.6|5
1607910370000|2020-12-14 01:46:10|7827.4|7817.4|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|3
1607910380000|2020-12-14 01:46:20|7826.9|7816.9|7828.1|7818.1|7828.1|7818.1|7826.6|7816.6|4
1607910390000|2020-12-14 01:46:30|7828.4|7818.4|7826.9|7816.9|7828.9|7818.9|7826.6|7816.6|6
1607910400000|2020-12-14 01:46:40|7827.1|7817.1|7827.3|7817.3|7827.6|7817.6|7827.1|7817.1|4
1607910410000|2020-12-14 01:46:50|7827.1|7817.1|7825.6|7815.6|7827.3|7817.3|7825.4|7815.4|9
1607910420000|2020-12-14 01:47:00|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|3
1607910430000|2020-12-14 01:47:10|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826|7816|4
1607910440000|2020-12-14 01:47:20|7826.1|7816.1|7826.1|7816.1|7826.4|7816.4|7825.1|7815.1|9
1607910450000|2020-12-14 01:47:30|7826|7816|7826.6|7816.6|7826.6|7816.6|7826|7816|3
1607910460000|2020-12-14 01:47:40|7827.1|7817.1|7827.5|7817.5|7827.5|7817.5|7827.1|7817.1|2
1607910470000|2020-12-14 01:47:50|7828.1|7818.1|7829.9|7819.9|7829.9|7819.9|7827.6|7817.6|8
1607910480000|2020-12-14 01:48:00|7829.6|7819.6|7831.4|7821.4|7831.4|7821.4|7829.6|7819.6|7
1607910490000|2020-12-14 01:48:10|7831.6|7821.6|7830.1|7820.1|7832.1|7822.1|7830.1|7820.1|7
1607910500000|2020-12-14 01:48:20|7830.4|7820.4|7831.9|7821.9|7831.9|7821.9|7830.4|7820.4|4
1607910510000|2020-12-14 01:48:30|7831.6|7821.6|7831.4|7821.4|7832.1|7822.1|7831.4|7821.4|5
1607910520000|2020-12-14 01:48:40|7831.1|7821.1|7828.6|7818.6|7831.1|7821.1|7828.6|7818.6|7
1607910530000|2020-12-14 01:48:50|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1607910540000|2020-12-14 01:49:00|7829.9|7819.9|7828.9|7818.9|7829.9|7819.9|7828.6|7818.6|5
1607910550000|2020-12-14 01:49:10|7829.1|7819.1|7829.9|7819.9|7829.9|7819.9|7829.1|7819.1|3
1607910560000|2020-12-14 01:49:20|7829.8|7819.8|7829.6|7819.6|7829.8|7819.8|7829.6|7819.6|2
1607910570000|2020-12-14 01:49:30|7829.4|7819.4|7827.6|7817.6|7829.4|7819.4|7826.9|7816.9|8
1607910580000|2020-12-14 01:49:40|7827.4|7817.4|7827.1|7817.1|7827.4|7817.4|7826.9|7816.9|4
1607910590000|2020-12-14 01:49:50|7827.4|7817.4|7827.6|7817.6|7827.6|7817.6|7827.4|7817.4|2
1607910600000|2020-12-14 01:50:00|7827.9|7817.9|7829.1|7819.1|7829.3|7819.3|7827.9|7817.9|5
1607910610000|2020-12-14 01:50:10|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1607910620000|2020-12-14 01:50:20|7830.1|7820.1|7829.1|7819.1|7830.9|7820.9|7829.1|7819.1|13
1607910630000|2020-12-14 01:50:30|7828.9|7818.9|7825.9|7815.9|7828.9|7818.9|7825.9|7815.9|13
1607910640000|2020-12-14 01:50:40|7825.6|7815.6|7825.6|7815.6|7826.4|7816.4|7825.1|7815.1|15
1607910650000|2020-12-14 01:50:50|7825.9|7815.9|7824.6|7814.6|7825.9|7815.9|7824.6|7814.6|7
1607910660000|2020-12-14 01:51:00|7825.1|7815.1|7823.9|7813.9|7825.1|7815.1|7823.9|7813.9|4
1607910670000|2020-12-14 01:51:10|7823.6|7813.6|7819.9|7809.9|7823.6|7813.6|7819.4|7809.4|13
1607910680000|2020-12-14 01:51:20|7820.3|7810.3|7820.8|7810.8|7821.4|7811.4|7820.3|7810.3|5
1607910690000|2020-12-14 01:51:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607910700000|2020-12-14 01:51:40|7820.6|7810.6|7819.6|7809.6|7820.6|7810.6|7819.6|7809.6|2
1607910710000|2020-12-14 01:51:50|7819.4|7809.4|7821.1|7811.1|7821.6|7811.6|7819.4|7809.4|13
1607910720000|2020-12-14 01:52:00|7821.3|7811.3|7819.1|7809.1|7821.5|7811.5|7819.1|7809.1|8
1607910730000|2020-12-14 01:52:10|7819.4|7809.4|7820.4|7810.4|7821.1|7811.1|7819.4|7809.4|8
1607910740000|2020-12-14 01:52:20|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.4|7809.4|4
1607910750000|2020-12-14 01:52:30|7819.8|7809.8|7820.6|7810.6|7820.6|7810.6|7819.6|7809.6|6
1607910760000|2020-12-14 01:52:40|7820.4|7810.4|7818.4|7808.4|7820.9|7810.9|7818.1|7808.1|13
1607910770000|2020-12-14 01:52:50|7819|7809|7818.1|7808.1|7819.4|7809.4|7818.1|7808.1|8
1607910780000|2020-12-14 01:53:00|7818.3|7808.3|7820.6|7810.6|7820.6|7810.6|7818.3|7808.3|6
1607910790000|2020-12-14 01:53:10|7820.9|7810.9|7820.9|7810.9|7821.6|7811.6|7820.6|7810.6|7
1607910800000|2020-12-14 01:53:20|7821.1|7811.1|7821.1|7811.1|7821.3|7811.3|7820.9|7810.9|7
1607910810000|2020-12-14 01:53:30|7820.9|7810.9|7821.4|7811.4|7821.4|7811.4|7820.9|7810.9|3
1607910820000|2020-12-14 01:53:40|7821.1|7811.1|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|2
1607910830000|2020-12-14 01:53:50|7821.1|7811.1|7820.9|7810.9|7821.3|7811.3|7820.9|7810.9|4
1607910840000|2020-12-14 01:54:00|7819.9|7809.9|7820.4|7810.4|7820.4|7810.4|7819.6|7809.6|7
1607910850000|2020-12-14 01:54:10|7820.6|7810.6|7819.6|7809.6|7820.6|7810.6|7819.6|7809.6|5
1607910860000|2020-12-14 01:54:20|7819.4|7809.4|7820.3|7810.3|7820.3|7810.3|7818.9|7808.9|7
1607910870000|2020-12-14 01:54:30|7820.4|7810.4|7820|7810|7820.4|7810.4|7820|7810|3
1607910880000|2020-12-14 01:54:40|7819.8|7809.8|7818.4|7808.4|7819.9|7809.9|7817.9|7807.9|10
1607910890000|2020-12-14 01:54:50|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1607910900000|2020-12-14 01:55:00|7818.9|7808.9|7821.1|7811.1|7821.1|7811.1|7818.9|7808.9|6
1607910910000|2020-12-14 01:55:10|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|4
1607910920000|2020-12-14 01:55:20|7821.6|7811.6|7822.4|7812.4|7822.4|7812.4|7821.1|7811.1|3
1607910930000|2020-12-14 01:55:30|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821.6|7811.6|5
1607910940000|2020-12-14 01:55:40|7821.4|7811.4|7822.4|7812.4|7822.4|7812.4|7821.3|7811.3|7
1607910960000|2020-12-14 01:56:00|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.6|7812.6|3
1607910970000|2020-12-14 01:56:10|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7823.8|7813.8|5
1607910980000|2020-12-14 01:56:20|7823.9|7813.9|7821.1|7811.1|7823.9|7813.9|7821.1|7811.1|8
1607910990000|2020-12-14 01:56:30|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|2
1607911000000|2020-12-14 01:56:40|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.1|7810.1|7
1607911030000|2020-12-14 01:57:10|7820.9|7810.9|7821.4|7811.4|7821.4|7811.4|7820.9|7810.9|2
1607911040000|2020-12-14 01:57:20|7821.9|7811.9|7822.4|7812.4|7822.4|7812.4|7821.9|7811.9|2
1607911050000|2020-12-14 01:57:30|7822.6|7812.6|7823.4|7813.4|7825.1|7815.1|7822.6|7812.6|8
1607911070000|2020-12-14 01:57:50|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|1
1607911080000|2020-12-14 01:58:00|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|1
1607911090000|2020-12-14 01:58:10|7822.6|7812.6|7823.1|7813.1|7823.1|7813.1|7822.4|7812.4|4
1607911100000|2020-12-14 01:58:20|7823.3|7813.3|7823.4|7813.4|7823.4|7813.4|7823.3|7813.3|2
1607911110000|2020-12-14 01:58:30|7823.1|7813.1|7820.9|7810.9|7823.1|7813.1|7820.9|7810.9|5
1607911120000|2020-12-14 01:58:40|7820.5|7810.5|7820.4|7810.4|7820.5|7810.5|7820.4|7810.4|2
1607911130000|2020-12-14 01:58:50|7819.9|7809.9|7820.1|7810.1|7820.1|7810.1|7819.4|7809.4|5
1607911150000|2020-12-14 01:59:10|7820.6|7810.6|7822.6|7812.6|7822.6|7812.6|7820.6|7810.6|5
1607911160000|2020-12-14 01:59:20|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1607911170000|2020-12-14 01:59:30|7822.9|7812.9|7821.9|7811.9|7822.9|7812.9|7821.9|7811.9|5
1607911180000|2020-12-14 01:59:40|7822.1|7812.1|7822.9|7812.9|7822.9|7812.9|7822.1|7812.1|2
1607911190000|2020-12-14 01:59:50|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|2
1607911200000|2020-12-14 02:00:00|7823.6|7813.6|7821.4|7811.4|7823.6|7813.6|7821.4|7811.4|6
1607911210000|2020-12-14 02:00:10|7821.1|7811.1|7823.1|7813.1|7823.4|7813.4|7821.1|7811.1|7
1607911220000|2020-12-14 02:00:20|7823.4|7813.4|7823.6|7813.6|7823.6|7813.6|7822.9|7812.9|6
1607911230000|2020-12-14 02:00:30|7823.9|7813.9|7824.9|7814.9|7824.9|7814.9|7823.9|7813.9|2
1607911250000|2020-12-14 02:00:50|7824.6|7814.6|7823.1|7813.1|7824.6|7814.6|7822.8|7812.8|4
1607911260000|2020-12-14 02:01:00|7823.4|7813.4|7823|7813|7823.4|7813.4|7823|7813|3
1607911270000|2020-12-14 02:01:10|7822.9|7812.9|7822.8|7812.8|7822.9|7812.9|7822.6|7812.6|4
1607911280000|2020-12-14 02:01:20|7822.9|7812.9|7823.4|7813.4|7823.4|7813.4|7822.9|7812.9|3
1607911290000|2020-12-14 02:01:30|7823.6|7813.6|7824.1|7814.1|7824.1|7814.1|7823.6|7813.6|2
1607911300000|2020-12-14 02:01:40|7823.6|7813.6|7823.3|7813.3|7823.6|7813.6|7823.3|7813.3|2
1607911310000|2020-12-14 02:01:50|7822.9|7812.9|7823|7813|7823.4|7813.4|7822.4|7812.4|7
1607911320000|2020-12-14 02:02:00|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7821.6|7811.6|10
1607911340000|2020-12-14 02:02:20|7823.6|7813.6|7824.1|7814.1|7824.4|7814.4|7823.6|7813.6|4
1607911350000|2020-12-14 02:02:30|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1607911360000|2020-12-14 02:02:40|7824.4|7814.4|7823.9|7813.9|7825.1|7815.1|7823.9|7813.9|7
1607911380000|2020-12-14 02:03:00|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.4|7812.4|5
1607911400000|2020-12-14 02:03:20|7823.9|7813.9|7824.1|7814.1|7824.9|7814.9|7823.9|7813.9|6
1607911410000|2020-12-14 02:03:30|7824|7814|7823.9|7813.9|7824.4|7814.4|7823.6|7813.6|5
1607911420000|2020-12-14 02:03:40|7824.4|7814.4|7823.9|7813.9|7824.4|7814.4|7823.9|7813.9|5
1607911430000|2020-12-14 02:03:50|7823.8|7813.8|7823.1|7813.1|7823.8|7813.8|7823.1|7813.1|3
1607911440000|2020-12-14 02:04:00|7823.4|7813.4|7823.4|7813.4|7823.5|7813.5|7823.1|7813.1|7
1607911450000|2020-12-14 02:04:10|7823.1|7813.1|7820.8|7810.8|7823.1|7813.1|7820.4|7810.4|7
1607911460000|2020-12-14 02:04:20|7820.9|7810.9|7820.4|7810.4|7821.1|7811.1|7820.4|7810.4|6
1607911470000|2020-12-14 02:04:30|7819.9|7809.9|7819.9|7809.9|7820.1|7810.1|7818.1|7808.1|9
1607911480000|2020-12-14 02:04:40|7819.4|7809.4|7820.9|7810.9|7820.9|7810.9|7819.4|7809.4|4
1607911490000|2020-12-14 02:04:50|7821.1|7811.1|7822.1|7812.1|7822.1|7812.1|7821.1|7811.1|5
1607911500000|2020-12-14 02:05:00|7822.4|7812.4|7819.9|7809.9|7822.4|7812.4|7819.9|7809.9|9
1607911510000|2020-12-14 02:05:10|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|3
1607911520000|2020-12-14 02:05:20|7820.1|7810.1|7819.4|7809.4|7821|7811|7818.9|7808.9|10
1607911530000|2020-12-14 02:05:30|7819.6|7809.6|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|3
1607911540000|2020-12-14 02:05:40|7819.9|7809.9|7820.1|7810.1|7820.1|7810.1|7819.4|7809.4|5
1607911560000|2020-12-14 02:06:00|7820.4|7810.4|7820.9|7810.9|7820.9|7810.9|7820.4|7810.4|3
1607911570000|2020-12-14 02:06:10|7820.6|7810.6|7823.9|7813.9|7824.4|7814.4|7820.6|7810.6|8
1607911580000|2020-12-14 02:06:20|7823.6|7813.6|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|3
1607911590000|2020-12-14 02:06:30|7824.1|7814.1|7823.6|7813.6|7824.3|7814.3|7823.6|7813.6|5
1607911600000|2020-12-14 02:06:40|7823.4|7813.4|7824|7814|7824|7814|7823.4|7813.4|4
1607911610000|2020-12-14 02:06:50|7823.9|7813.9|7824.8|7814.8|7824.8|7814.8|7823.6|7813.6|7
1607911620000|2020-12-14 02:07:00|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1607911640000|2020-12-14 02:07:20|7824.9|7814.9|7823.9|7813.9|7824.9|7814.9|7823.9|7813.9|5
1607911650000|2020-12-14 02:07:30|7823.6|7813.6|7824.9|7814.9|7824.9|7814.9|7823.6|7813.6|9
1607911660000|2020-12-14 02:07:40|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7824.9|7814.9|4
1607911670000|2020-12-14 02:07:50|7824.4|7814.4|7823.9|7813.9|7824.6|7814.6|7823.9|7813.9|5
1607911680000|2020-12-14 02:08:00|7823.6|7813.6|7823.4|7813.4|7823.6|7813.6|7823.4|7813.4|4
1607911690000|2020-12-14 02:08:10|7823.6|7813.6|7824.4|7814.4|7824.4|7814.4|7823.6|7813.6|6
1607911700000|2020-12-14 02:08:20|7824.1|7814.1|7824.4|7814.4|7824.4|7814.4|7824|7814|4
1607911710000|2020-12-14 02:08:30|7824.1|7814.1|7824.4|7814.4|7824.4|7814.4|7824.1|7814.1|2
1607911720000|2020-12-14 02:08:40|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|2
1607911740000|2020-12-14 02:09:00|7823.4|7813.4|7823.1|7813.1|7823.4|7813.4|7823.1|7813.1|2
1607911760000|2020-12-14 02:09:20|7822.9|7812.9|7822.1|7812.1|7822.9|7812.9|7821.6|7811.6|6
1607911780000|2020-12-14 02:09:40|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7822.1|7812.1|4
1607911790000|2020-12-14 02:09:50|7822.6|7812.6|7820.9|7810.9|7822.6|7812.6|7820.9|7810.9|9
1607911810000|2020-12-14 02:10:10|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1607911820000|2020-12-14 02:10:20|7821.1|7811.1|7821|7811|7821.9|7811.9|7821|7811|6
1607911830000|2020-12-14 02:10:30|7820.9|7810.9|7817.9|7807.9|7820.9|7810.9|7817.9|7807.9|10
1607911840000|2020-12-14 02:10:40|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7818.1|7808.1|2
1607911850000|2020-12-14 02:10:50|7818.6|7808.6|7819.6|7809.6|7819.9|7809.9|7818.6|7808.6|6
1607911860000|2020-12-14 02:11:00|7819.9|7809.9|7819.5|7809.5|7820.1|7810.1|7819.5|7809.5|5
1607911880000|2020-12-14 02:11:20|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.9|7808.9|2
1607911890000|2020-12-14 02:11:30|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607911900000|2020-12-14 02:11:40|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1607911920000|2020-12-14 02:12:00|7817.4|7807.4|7817.6|7807.6|7817.6|7807.6|7817.4|7807.4|2
1607911930000|2020-12-14 02:12:10|7817.9|7807.9|7818.4|7808.4|7818.6|7808.6|7817.9|7807.9|3
1607911940000|2020-12-14 02:12:20|7818.1|7808.1|7817.6|7807.6|7818.1|7808.1|7817.1|7807.1|7
1607911950000|2020-12-14 02:12:30|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607911960000|2020-12-14 02:12:40|7817.1|7807.1|7815.1|7805.1|7817.1|7807.1|7815.1|7805.1|8
1607911970000|2020-12-14 02:12:50|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1607911980000|2020-12-14 02:13:00|7814.9|7804.9|7814.9|7804.9|7815.1|7805.1|7814.9|7804.9|3
1607911990000|2020-12-14 02:13:10|7815.1|7805.1|7814.4|7804.4|7815.1|7805.1|7814.4|7804.4|4
1607912000000|2020-12-14 02:13:20|7814.1|7804.1|7814.4|7804.4|7814.6|7804.6|7814.1|7804.1|4
1607912010000|2020-12-14 02:13:30|7814.6|7804.6|7814.9|7804.9|7814.9|7804.9|7814.4|7804.4|9
1607912020000|2020-12-14 02:13:40|7815|7805|7815.5|7805.5|7815.6|7805.6|7815|7805|5
1607912030000|2020-12-14 02:13:50|7815.6|7805.6|7815.4|7805.4|7815.6|7805.6|7815.4|7805.4|4
1607912040000|2020-12-14 02:14:00|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607912050000|2020-12-14 02:14:10|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607912060000|2020-12-14 02:14:20|7815.1|7805.1|7814.4|7804.4|7815.1|7805.1|7814.4|7804.4|4
1607912070000|2020-12-14 02:14:30|7814.6|7804.6|7813.9|7803.9|7814.6|7804.6|7813.4|7803.4|7
1607912080000|2020-12-14 02:14:40|7814.1|7804.1|7814.9|7804.9|7814.9|7804.9|7814.1|7804.1|4
1607912090000|2020-12-14 02:14:50|7814.6|7804.6|7814.5|7804.5|7815.1|7805.1|7814.5|7804.5|8
1607912100000|2020-12-14 02:15:00|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7814.4|7804.4|2
1607912110000|2020-12-14 02:15:10|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|3
1607912120000|2020-12-14 02:15:20|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.8|7804.8|3
1607912130000|2020-12-14 02:15:30|7815.1|7805.1|7815.6|7805.6|7815.6|7805.6|7815.1|7805.1|5
1607912160000|2020-12-14 02:16:00|7815.3|7805.3|7815.1|7805.1|7815.3|7805.3|7815.1|7805.1|2
1607912180000|2020-12-14 02:16:20|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607912190000|2020-12-14 02:16:30|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607912210000|2020-12-14 02:16:50|7816.1|7806.1|7817.1|7807.1|7817.1|7807.1|7816.1|7806.1|2
1607912220000|2020-12-14 02:17:00|7816.9|7806.9|7816.6|7806.6|7817.1|7807.1|7816.6|7806.6|4
1607912230000|2020-12-14 02:17:10|7817|7807|7817.4|7807.4|7817.4|7807.4|7817|7807|2
1607912240000|2020-12-14 02:17:20|7817.9|7807.9|7818.9|7808.9|7818.9|7808.9|7817.9|7807.9|3
1607912280000|2020-12-14 02:18:00|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1607912290000|2020-12-14 02:18:10|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1607912310000|2020-12-14 02:18:30|7818.6|7808.6|7817.9|7807.9|7818.6|7808.6|7817.9|7807.9|2
1607912340000|2020-12-14 02:19:00|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1607912390000|2020-12-14 02:19:50|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607912400000|2020-12-14 02:20:00|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1607912500000|2020-12-14 02:21:40|7817.9|7807.9|7819.9|7809.9|7819.9|7809.9|7817.9|7807.9|2
1607912530000|2020-12-14 02:22:10|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607912540000|2020-12-14 02:22:20|7820.4|7810.4|7820.6|7810.6|7820.6|7810.6|7820.4|7810.4|2
1607912550000|2020-12-14 02:22:30|7820.9|7810.9|7821.4|7811.4|7821.6|7811.6|7820.9|7810.9|4
1607912560000|2020-12-14 02:22:40|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607912570000|2020-12-14 02:22:50|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|4
1607912580000|2020-12-14 02:23:00|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7820.9|7810.9|6
1607912600000|2020-12-14 02:23:20|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|2
1607912610000|2020-12-14 02:23:30|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.3|7810.3|3
1607912680000|2020-12-14 02:24:40|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607912690000|2020-12-14 02:24:50|7821.1|7811.1|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|5
1607912700000|2020-12-14 02:25:00|7820.9|7810.9|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|3
1607912710000|2020-12-14 02:25:10|7820.6|7810.6|7820.4|7810.4|7820.6|7810.6|7820.4|7810.4|2
1607912730000|2020-12-14 02:25:30|7820.6|7810.6|7820.8|7810.8|7820.8|7810.8|7820.6|7810.6|2
1607912740000|2020-12-14 02:25:40|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607912760000|2020-12-14 02:26:00|7820.9|7810.9|7821.4|7811.4|7821.4|7811.4|7820.9|7810.9|3
1607912770000|2020-12-14 02:26:10|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607912780000|2020-12-14 02:26:20|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607912790000|2020-12-14 02:26:30|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1607912810000|2020-12-14 02:26:50|7822.4|7812.4|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|4
1607912820000|2020-12-14 02:27:00|7822|7812|7821.9|7811.9|7822|7812|7821.9|7811.9|2
1607912830000|2020-12-14 02:27:10|7822|7812|7822|7812|7822|7812|7822|7812|1
1607912840000|2020-12-14 02:27:20|7821.8|7811.8|7822|7812|7822|7812|7821.8|7811.8|2
1607912850000|2020-12-14 02:27:30|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1607912880000|2020-12-14 02:28:00|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|3
1607912890000|2020-12-14 02:28:10|7822.4|7812.4|7821.9|7811.9|7822.4|7812.4|7821.9|7811.9|3
1607912900000|2020-12-14 02:28:20|7821.8|7811.8|7821.6|7811.6|7821.8|7811.8|7821.6|7811.6|2
1607912910000|2020-12-14 02:28:30|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|2
1607912920000|2020-12-14 02:28:40|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|2
1607912930000|2020-12-14 02:28:50|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607912980000|2020-12-14 02:29:40|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|1
1607913000000|2020-12-14 02:30:00|7820.4|7810.4|7820.6|7810.6|7820.9|7810.9|7820.1|7810.1|13
1607913010000|2020-12-14 02:30:10|7820.5|7810.5|7822|7812|7822|7812|7820.4|7810.4|7
1607913020000|2020-12-14 02:30:20|7821.8|7811.8|7820.1|7810.1|7821.8|7811.8|7818.6|7808.6|6
1607913030000|2020-12-14 02:30:30|7819.9|7809.9|7818.9|7808.9|7820.1|7810.1|7818.9|7808.9|9
1607913040000|2020-12-14 02:30:40|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1607913050000|2020-12-14 02:30:50|7819.8|7809.8|7821|7811|7821|7811|7819.8|7809.8|4
1607913060000|2020-12-14 02:31:00|7821.1|7811.1|7822.4|7812.4|7822.4|7812.4|7821.1|7811.1|4
1607913070000|2020-12-14 02:31:10|7822.6|7812.6|7822.5|7812.5|7823|7813|7822.5|7812.5|4
1607913090000|2020-12-14 02:31:30|7822.4|7812.4|7820.9|7810.9|7822.4|7812.4|7820.9|7810.9|5
1607913110000|2020-12-14 02:31:50|7821.1|7811.1|7822.9|7812.9|7822.9|7812.9|7821.1|7811.1|9
1607913120000|2020-12-14 02:32:00|7822.6|7812.6|7822.9|7812.9|7823.4|7813.4|7822.6|7812.6|5
1607913140000|2020-12-14 02:32:20|7823.1|7813.1|7824.4|7814.4|7824.4|7814.4|7823.1|7813.1|6
1607913150000|2020-12-14 02:32:30|7824.5|7814.5|7825.1|7815.1|7825.1|7815.1|7824.5|7814.5|7
1607913160000|2020-12-14 02:32:40|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|2
1607913170000|2020-12-14 02:32:50|7825.4|7815.4|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|3
1607913180000|2020-12-14 02:33:00|7825.1|7815.1|7824.6|7814.6|7825.1|7815.1|7824.6|7814.6|6
1607913190000|2020-12-14 02:33:10|7824.9|7814.9|7825.4|7815.4|7825.4|7815.4|7824.8|7814.8|9
1607913200000|2020-12-14 02:33:20|7825.1|7815.1|7824.4|7814.4|7825.1|7815.1|7824.4|7814.4|3
1607913210000|2020-12-14 02:33:30|7824.1|7814.1|7823.6|7813.6|7824.1|7814.1|7823.1|7813.1|3
1607913220000|2020-12-14 02:33:40|7823.3|7813.3|7825.6|7815.6|7826.4|7816.4|7823.3|7813.3|9
1607913230000|2020-12-14 02:33:50|7825.4|7815.4|7826.4|7816.4|7826.6|7816.6|7825.4|7815.4|6
1607913240000|2020-12-14 02:34:00|7826.6|7816.6|7826.6|7816.6|7826.9|7816.9|7826.6|7816.6|3
1607913260000|2020-12-14 02:34:20|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1607913280000|2020-12-14 02:34:40|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7827.1|7817.1|4
1607913290000|2020-12-14 02:34:50|7827.1|7817.1|7827.9|7817.9|7828.1|7818.1|7826.9|7816.9|9
1607913300000|2020-12-14 02:35:00|7828|7818|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|4
1607913310000|2020-12-14 02:35:10|7828.4|7818.4|7830.1|7820.1|7830.1|7820.1|7828.1|7818.1|11
1607913320000|2020-12-14 02:35:20|7831.4|7821.4|7831.6|7821.6|7831.9|7821.9|7830.4|7820.4|16
1607913330000|2020-12-14 02:35:30|7831.5|7821.5|7829.6|7819.6|7831.5|7821.5|7829.6|7819.6|7
1607913340000|2020-12-14 02:35:40|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1607913350000|2020-12-14 02:35:50|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1607913360000|2020-12-14 02:36:00|7829.4|7819.4|7826.6|7816.6|7829.4|7819.4|7826.6|7816.6|6
1607913370000|2020-12-14 02:36:10|7826.4|7816.4|7825.9|7815.9|7826.4|7816.4|7825.9|7815.9|2
1607913380000|2020-12-14 02:36:20|7825.6|7815.6|7824.9|7814.9|7825.6|7815.6|7824.9|7814.9|3
1607913420000|2020-12-14 02:37:00|7825.1|7815.1|7823.1|7813.1|7825.1|7815.1|7822.4|7812.4|10
1607913430000|2020-12-14 02:37:10|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607913460000|2020-12-14 02:37:40|7823.5|7813.5|7823.4|7813.4|7823.5|7813.5|7823.4|7813.4|2
1607913470000|2020-12-14 02:37:50|7823.1|7813.1|7821.6|7811.6|7823.1|7813.1|7820.9|7810.9|5
1607913480000|2020-12-14 02:38:00|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7820.9|7810.9|4
1607913490000|2020-12-14 02:38:10|7820.9|7810.9|7821|7811|7821|7811|7820.6|7810.6|4
1607913500000|2020-12-14 02:38:20|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1607913510000|2020-12-14 02:38:30|7821.6|7811.6|7822.6|7812.6|7822.6|7812.6|7821.6|7811.6|2
1607913520000|2020-12-14 02:38:40|7822.4|7812.4|7821.9|7811.9|7822.4|7812.4|7821.9|7811.9|2
1607913530000|2020-12-14 02:38:50|7821|7811|7821.6|7811.6|7821.6|7811.6|7820.1|7810.1|7
1607913540000|2020-12-14 02:39:00|7822.4|7812.4|7821.1|7811.1|7822.4|7812.4|7821.1|7811.1|4
1607913550000|2020-12-14 02:39:10|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.5|7810.5|5
1607913560000|2020-12-14 02:39:20|7821.1|7811.1|7822.4|7812.4|7822.4|7812.4|7821.1|7811.1|3
1607913570000|2020-12-14 02:39:30|7822.5|7812.5|7822.6|7812.6|7822.6|7812.6|7822.5|7812.5|2
1607913580000|2020-12-14 02:39:40|7822.9|7812.9|7826.1|7816.1|7826.1|7816.1|7822.9|7812.9|6
1607913590000|2020-12-14 02:39:50|7828.9|7818.9|7829.5|7819.5|7831.1|7821.1|7828.1|7818.1|14
1607913600000|2020-12-14 02:40:00|7831.1|7821.1|7830.1|7820.1|7831.9|7821.9|7830.1|7820.1|11
1607913610000|2020-12-14 02:40:10|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1607913620000|2020-12-14 02:40:20|7829.1|7819.1|7829.9|7819.9|7829.9|7819.9|7829.1|7819.1|7
1607913630000|2020-12-14 02:40:30|7830.1|7820.1|7831.1|7821.1|7831.1|7821.1|7830.1|7820.1|4
1607913640000|2020-12-14 02:40:40|7830.9|7820.9|7830.1|7820.1|7831.1|7821.1|7830.1|7820.1|9
1607913650000|2020-12-14 02:40:50|7829.9|7819.9|7830.1|7820.1|7830.1|7820.1|7828.9|7818.9|7
1607913660000|2020-12-14 02:41:00|7829.9|7819.9|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|2
1607913670000|2020-12-14 02:41:10|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|4
1607913680000|2020-12-14 02:41:20|7829.4|7819.4|7828.1|7818.1|7829.4|7819.4|7828.1|7818.1|4
1607913690000|2020-12-14 02:41:30|7828.6|7818.6|7828.6|7818.6|7828.8|7818.8|7828.4|7818.4|5
1607913700000|2020-12-14 02:41:40|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.6|7818.6|2
1607913710000|2020-12-14 02:41:50|7828.9|7818.9|7828.5|7818.5|7828.9|7818.9|7828.5|7818.5|2
1607913720000|2020-12-14 02:42:00|7828.4|7818.4|7827.9|7817.9|7828.4|7818.4|7827.9|7817.9|2
1607913750000|2020-12-14 02:42:30|7827.6|7817.6|7826.6|7816.6|7827.6|7817.6|7826.4|7816.4|4
1607913760000|2020-12-14 02:42:40|7826.5|7816.5|7826.6|7816.6|7826.6|7816.6|7826.5|7816.5|2
1607913780000|2020-12-14 02:43:00|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1607913790000|2020-12-14 02:43:10|7826.6|7816.6|7827.6|7817.6|7827.6|7817.6|7826.6|7816.6|3
1607913800000|2020-12-14 02:43:20|7827.4|7817.4|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|3
1607913810000|2020-12-14 02:43:30|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|3
1607913820000|2020-12-14 02:43:40|7825.9|7815.9|7825.9|7815.9|7826.3|7816.3|7825.6|7815.6|5
1607913830000|2020-12-14 02:43:50|7826.1|7816.1|7828.1|7818.1|7828.1|7818.1|7826.1|7816.1|6
1607913850000|2020-12-14 02:44:10|7827.9|7817.9|7827.6|7817.6|7827.9|7817.9|7827.6|7817.6|2
1607913870000|2020-12-14 02:44:30|7827.4|7817.4|7826.4|7816.4|7827.4|7817.4|7826.4|7816.4|4
1607913880000|2020-12-14 02:44:40|7826.6|7816.6|7827.6|7817.6|7828.1|7818.1|7826.6|7816.6|7
1607913890000|2020-12-14 02:44:50|7827.4|7817.4|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|4
1607913900000|2020-12-14 02:45:00|7826.8|7816.8|7827.4|7817.4|7827.4|7817.4|7826.8|7816.8|7
1607913910000|2020-12-14 02:45:10|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7826.9|7816.9|4
1607913920000|2020-12-14 02:45:20|7827.1|7817.1|7828.1|7818.1|7828.9|7818.9|7827.1|7817.1|8
1607913930000|2020-12-14 02:45:30|7827.9|7817.9|7827.4|7817.4|7827.9|7817.9|7827.4|7817.4|2
1607913940000|2020-12-14 02:45:40|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1607913950000|2020-12-14 02:45:50|7827.1|7817.1|7827.4|7817.4|7827.6|7817.6|7827.1|7817.1|3
1607913960000|2020-12-14 02:46:00|7826.9|7816.9|7824.9|7814.9|7826.9|7816.9|7824.4|7814.4|10
1607913970000|2020-12-14 02:46:10|7825|7815|7825|7815|7825|7815|7825|7815|1
1607913980000|2020-12-14 02:46:20|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1607913990000|2020-12-14 02:46:30|7824.5|7814.5|7824.6|7814.6|7824.6|7814.6|7823.9|7813.9|5
1607914000000|2020-12-14 02:46:40|7824.4|7814.4|7825.1|7815.1|7825.4|7815.4|7824.1|7814.1|5
1607914010000|2020-12-14 02:46:50|7824.9|7814.9|7825.5|7815.5|7825.5|7815.5|7824.9|7814.9|3
1607914020000|2020-12-14 02:47:00|7825.4|7815.4|7826.4|7816.4|7826.4|7816.4|7824.4|7814.4|11
1607914030000|2020-12-14 02:47:10|7826.9|7816.9|7826.1|7816.1|7826.9|7816.9|7826.1|7816.1|4
1607914040000|2020-12-14 02:47:20|7826.6|7816.6|7827.9|7817.9|7828.3|7818.3|7826.6|7816.6|5
1607914050000|2020-12-14 02:47:30|7827.6|7817.6|7827.1|7817.1|7827.6|7817.6|7827.1|7817.1|2
1607914060000|2020-12-14 02:47:40|7827.4|7817.4|7826.5|7816.5|7827.4|7817.4|7826.5|7816.5|3
1607914070000|2020-12-14 02:47:50|7825.6|7815.6|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|5
1607914080000|2020-12-14 02:48:00|7825.4|7815.4|7826.4|7816.4|7826.4|7816.4|7825.4|7815.4|5
1607914090000|2020-12-14 02:48:10|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7825.6|7815.6|3
1607914100000|2020-12-14 02:48:20|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1607914110000|2020-12-14 02:48:30|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1607914120000|2020-12-14 02:48:40|7825.4|7815.4|7824|7814|7825.4|7815.4|7824|7814|8
1607914130000|2020-12-14 02:48:50|7823.8|7813.8|7824.4|7814.4|7824.6|7814.6|7823.8|7813.8|6
1607914140000|2020-12-14 02:49:00|7824.3|7814.3|7823.9|7813.9|7824.3|7814.3|7823.9|7813.9|2
1607914150000|2020-12-14 02:49:10|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1607914160000|2020-12-14 02:49:20|7825.1|7815.1|7825.1|7815.1|7825.4|7815.4|7825|7815|5
1607914170000|2020-12-14 02:49:30|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7825.4|7815.4|4
1607914180000|2020-12-14 02:49:40|7826.1|7816.1|7826.6|7816.6|7826.6|7816.6|7826.1|7816.1|3
1607914190000|2020-12-14 02:49:50|7826.4|7816.4|7826|7816|7826.4|7816.4|7826|7816|2
1607914200000|2020-12-14 02:50:00|7825.9|7815.9|7824.6|7814.6|7825.9|7815.9|7824.6|7814.6|3
1607914210000|2020-12-14 02:50:10|7824.4|7814.4|7823.4|7813.4|7824.4|7814.4|7823.4|7813.4|5
1607914220000|2020-12-14 02:50:20|7823.5|7813.5|7823.4|7813.4|7823.5|7813.5|7822.9|7812.9|5
1607914230000|2020-12-14 02:50:30|7823.1|7813.1|7822.4|7812.4|7823.1|7813.1|7822.4|7812.4|5
1607914240000|2020-12-14 02:50:40|7822.1|7812.1|7822|7812|7822.1|7812.1|7822|7812|2
1607914250000|2020-12-14 02:50:50|7821.9|7811.9|7820.1|7810.1|7821.9|7811.9|7819.9|7809.9|8
1607914260000|2020-12-14 02:51:00|7820.4|7810.4|7820.1|7810.1|7820.4|7810.4|7820.1|7810.1|2
1607914270000|2020-12-14 02:51:10|7819.8|7809.8|7820.6|7810.6|7821.6|7811.6|7819.8|7809.8|12
1607914280000|2020-12-14 02:51:20|7820.4|7810.4|7819.9|7809.9|7820.6|7810.6|7819.9|7809.9|4
1607914290000|2020-12-14 02:51:30|7820.3|7810.3|7822.1|7812.1|7822.1|7812.1|7820.1|7810.1|10
1607914300000|2020-12-14 02:51:40|7821.9|7811.9|7820.4|7810.4|7821.9|7811.9|7820.4|7810.4|6
1607914310000|2020-12-14 02:51:50|7820.1|7810.1|7822.1|7812.1|7822.6|7812.6|7819.8|7809.8|12
1607914320000|2020-12-14 02:52:00|7821.9|7811.9|7821.3|7811.3|7821.9|7811.9|7821|7811|6
1607914330000|2020-12-14 02:52:10|7821.1|7811.1|7820.6|7810.6|7821.3|7811.3|7820.6|7810.6|5
1607914340000|2020-12-14 02:52:20|7820.4|7810.4|7819.4|7809.4|7820.4|7810.4|7819.4|7809.4|3
1607914360000|2020-12-14 02:52:40|7819.6|7809.6|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|4
1607914380000|2020-12-14 02:53:00|7819.6|7809.6|7818|7808|7819.6|7809.6|7818|7808|5
1607914390000|2020-12-14 02:53:10|7817.9|7807.9|7815.6|7805.6|7817.9|7807.9|7815.6|7805.6|13
1607914400000|2020-12-14 02:53:20|7815.4|7805.4|7814.9|7804.9|7815.4|7805.4|7814.6|7804.6|7
1607914410000|2020-12-14 02:53:30|7815.3|7805.3|7813.4|7803.4|7815.3|7805.3|7813.4|7803.4|9
1607914420000|2020-12-14 02:53:40|7813.5|7803.5|7812.4|7802.4|7814.4|7804.4|7812.4|7802.4|11
1607914430000|2020-12-14 02:53:50|7812.5|7802.5|7810.4|7800.4|7812.6|7802.6|7810.1|7800.1|18
1607914440000|2020-12-14 02:54:00|7810.6|7800.6|7811.6|7801.6|7811.6|7801.6|7810.6|7800.6|3
1607914450000|2020-12-14 02:54:10|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1607914460000|2020-12-14 02:54:20|7813.4|7803.4|7813.6|7803.6|7814.1|7804.1|7813.1|7803.1|8
1607914470000|2020-12-14 02:54:30|7813.9|7803.9|7814.6|7804.6|7814.9|7804.9|7813.9|7803.9|6
1607914480000|2020-12-14 02:54:40|7814.4|7804.4|7814.9|7804.9|7814.9|7804.9|7814.4|7804.4|3
1607914490000|2020-12-14 02:54:50|7814.6|7804.6|7813.1|7803.1|7814.6|7804.6|7812.9|7802.9|3
1607914500000|2020-12-14 02:55:00|7813.4|7803.4|7813.1|7803.1|7813.9|7803.9|7812.9|7802.9|6
1607914510000|2020-12-14 02:55:10|7812.9|7802.9|7812.9|7802.9|7813.1|7803.1|7812.6|7802.6|5
1607914520000|2020-12-14 02:55:20|7813.4|7803.4|7814.9|7804.9|7814.9|7804.9|7813.4|7803.4|5
1607914530000|2020-12-14 02:55:30|7815.1|7805.1|7816.1|7806.1|7816.1|7806.1|7815.1|7805.1|5
1607914540000|2020-12-14 02:55:40|7816.6|7806.6|7815.9|7805.9|7816.6|7806.6|7815.4|7805.4|7
1607914550000|2020-12-14 02:55:50|7816.4|7806.4|7816.4|7806.4|7817.4|7807.4|7816.4|7806.4|9
1607914580000|2020-12-14 02:56:20|7816.9|7806.9|7819.1|7809.1|7819.1|7809.1|7816.9|7806.9|7
1607914590000|2020-12-14 02:56:30|7818.9|7808.9|7818.1|7808.1|7818.9|7808.9|7818.1|7808.1|4
1607914600000|2020-12-14 02:56:40|7817.9|7807.9|7818.4|7808.4|7818.6|7808.6|7817.1|7807.1|7
1607914610000|2020-12-14 02:56:50|7818.1|7808.1|7816.9|7806.9|7818.4|7808.4|7816.9|7806.9|7
1607914620000|2020-12-14 02:57:00|7817.1|7807.1|7817.8|7807.8|7817.8|7807.8|7816.9|7806.9|5
1607914630000|2020-12-14 02:57:10|7817.5|7807.5|7817.4|7807.4|7817.5|7807.5|7816.6|7806.6|4
1607914640000|2020-12-14 02:57:20|7817.6|7807.6|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|3
1607914650000|2020-12-14 02:57:30|7818.9|7808.9|7818.9|7808.9|7819|7809|7818.6|7808.6|4
1607914660000|2020-12-14 02:57:40|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1607914670000|2020-12-14 02:57:50|7818.9|7808.9|7819.3|7809.3|7819.3|7809.3|7818.9|7808.9|3
1607914680000|2020-12-14 02:58:00|7819.4|7809.4|7819.3|7809.3|7819.4|7809.4|7819.1|7809.1|3
1607914690000|2020-12-14 02:58:10|7819.1|7809.1|7819.9|7809.9|7819.9|7809.9|7819.1|7809.1|6
1607914700000|2020-12-14 02:58:20|7819.6|7809.6|7820.6|7810.6|7820.6|7810.6|7819.6|7809.6|5
1607914710000|2020-12-14 02:58:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607914720000|2020-12-14 02:58:40|7821.1|7811.1|7821.4|7811.4|7822.4|7812.4|7821.1|7811.1|6
1607914730000|2020-12-14 02:58:50|7821.1|7811.1|7820.4|7810.4|7821.1|7811.1|7820.4|7810.4|5
1607914740000|2020-12-14 02:59:00|7820.1|7810.1|7818.9|7808.9|7820.1|7810.1|7818.9|7808.9|4
1607914750000|2020-12-14 02:59:10|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|3
1607914760000|2020-12-14 02:59:20|7819.9|7809.9|7821.4|7811.4|7821.4|7811.4|7819.9|7809.9|3
1607914770000|2020-12-14 02:59:30|7821.1|7811.1|7821.4|7811.4|7822.1|7812.1|7821.1|7811.1|6
1607914780000|2020-12-14 02:59:40|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607914790000|2020-12-14 02:59:50|7820.6|7810.6|7822.6|7812.6|7822.6|7812.6|7819.6|7809.6|12
1607914800000|2020-12-14 03:00:00|7822.4|7812.4|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|4
1607914810000|2020-12-14 03:00:10|7821.9|7811.9|7819.9|7809.9|7821.9|7811.9|7819.9|7809.9|5
1607914820000|2020-12-14 03:00:20|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|6
1607914830000|2020-12-14 03:00:30|7819.9|7809.9|7819.1|7809.1|7819.9|7809.9|7819.1|7809.1|7
1607914860000|2020-12-14 03:01:00|7818.9|7808.9|7817.9|7807.9|7818.9|7808.9|7817.9|7807.9|3
1607914870000|2020-12-14 03:01:10|7817.6|7807.6|7816.9|7806.9|7817.6|7807.6|7816.9|7806.9|2
1607914890000|2020-12-14 03:01:30|7817.1|7807.1|7816.1|7806.1|7817.1|7807.1|7816.1|7806.1|3
1607914900000|2020-12-14 03:01:40|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1607914910000|2020-12-14 03:01:50|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607914920000|2020-12-14 03:02:00|7816.3|7806.3|7817.8|7807.8|7818.4|7808.4|7816.3|7806.3|6
1607914930000|2020-12-14 03:02:10|7817.9|7807.9|7818.9|7808.9|7818.9|7808.9|7817.9|7807.9|8
1607914940000|2020-12-14 03:02:20|7819.1|7809.1|7820.4|7810.4|7820.9|7810.9|7819.1|7809.1|8
1607914950000|2020-12-14 03:02:30|7820|7810|7820.9|7810.9|7820.9|7810.9|7820|7810|4
1607914970000|2020-12-14 03:02:50|7821.4|7811.4|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|6
1607914980000|2020-12-14 03:03:00|7821.4|7811.4|7822.6|7812.6|7823.6|7813.6|7821.4|7811.4|8
1607914990000|2020-12-14 03:03:10|7822.8|7812.8|7822.9|7812.9|7823|7813|7822.8|7812.8|4
1607915000000|2020-12-14 03:03:20|7823.4|7813.4|7823.1|7813.1|7823.4|7813.4|7823.1|7813.1|2
1607915010000|2020-12-14 03:03:30|7823.3|7813.3|7824.9|7814.9|7825.1|7815.1|7823.3|7813.3|7
1607915020000|2020-12-14 03:03:40|7824.4|7814.4|7825.6|7815.6|7825.6|7815.6|7824|7814|6
1607915030000|2020-12-14 03:03:50|7825.4|7815.4|7824.4|7814.4|7825.4|7815.4|7824.4|7814.4|3
1607915040000|2020-12-14 03:04:00|7824.1|7814.1|7826.1|7816.1|7826.1|7816.1|7824.1|7814.1|7
1607915050000|2020-12-14 03:04:10|7826.4|7816.4|7826.4|7816.4|7826.9|7816.9|7826.1|7816.1|7
1607915060000|2020-12-14 03:04:20|7826.5|7816.5|7826.4|7816.4|7828.4|7818.4|7826.4|7816.4|7
1607915070000|2020-12-14 03:04:30|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.6|7815.6|3
1607915080000|2020-12-14 03:04:40|7826|7816|7826.9|7816.9|7826.9|7816.9|7826|7816|3
1607915090000|2020-12-14 03:04:50|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1607915100000|2020-12-14 03:05:00|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.5|7816.5|5
1607915110000|2020-12-14 03:05:10|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1607915120000|2020-12-14 03:05:20|7826.9|7816.9|7826.8|7816.8|7826.9|7816.9|7826.8|7816.8|2
1607915140000|2020-12-14 03:05:40|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1607915150000|2020-12-14 03:05:50|7827.1|7817.1|7826.6|7816.6|7827.1|7817.1|7826.6|7816.6|3
1607915160000|2020-12-14 03:06:00|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1607915170000|2020-12-14 03:06:10|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1607915190000|2020-12-14 03:06:30|7825.4|7815.4|7824.1|7814.1|7825.4|7815.4|7823.9|7813.9|6
1607915200000|2020-12-14 03:06:40|7823.9|7813.9|7823.4|7813.4|7823.9|7813.9|7823.4|7813.4|3
1607915220000|2020-12-14 03:07:00|7823.1|7813.1|7822.6|7812.6|7823.1|7813.1|7822.6|7812.6|2
1607915240000|2020-12-14 03:07:20|7822.9|7812.9|7823.9|7813.9|7823.9|7813.9|7822.9|7812.9|4
1607915250000|2020-12-14 03:07:30|7824.4|7814.4|7823.6|7813.6|7824.4|7814.4|7823.6|7813.6|3
1607915270000|2020-12-14 03:07:50|7823.4|7813.4|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|3
1607915280000|2020-12-14 03:08:00|7822.6|7812.6|7822.1|7812.1|7822.6|7812.6|7821.9|7811.9|3
1607915290000|2020-12-14 03:08:10|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1607915300000|2020-12-14 03:08:20|7821.6|7811.6|7823.9|7813.9|7823.9|7813.9|7821.6|7811.6|7
1607915310000|2020-12-14 03:08:30|7824.4|7814.4|7823.1|7813.1|7824.4|7814.4|7823.1|7813.1|3
1607915340000|2020-12-14 03:09:00|7823.4|7813.4|7823.9|7813.9|7824.1|7814.1|7823.4|7813.4|4
1607915350000|2020-12-14 03:09:10|7823.8|7813.8|7821.9|7811.9|7823.8|7813.8|7821.9|7811.9|5
1607915360000|2020-12-14 03:09:20|7822.9|7812.9|7823.1|7813.1|7823.5|7813.5|7822.9|7812.9|7
1607915370000|2020-12-14 03:09:30|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|6
1607915400000|2020-12-14 03:10:00|7824.1|7814.1|7822.6|7812.6|7824.3|7814.3|7822.4|7812.4|6
1607915410000|2020-12-14 03:10:10|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1607915420000|2020-12-14 03:10:20|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821.6|7811.6|3
1607915430000|2020-12-14 03:10:30|7821.1|7811.1|7819.4|7809.4|7821.1|7811.1|7818.4|7808.4|6
1607915440000|2020-12-14 03:10:40|7819|7809|7819.9|7809.9|7820.1|7810.1|7818.4|7808.4|8
1607915450000|2020-12-14 03:10:50|7819.6|7809.6|7819.4|7809.4|7819.6|7809.6|7819.3|7809.3|3
1607915460000|2020-12-14 03:11:00|7819.1|7809.1|7819.1|7809.1|7819.8|7809.8|7819.1|7809.1|6
1607915470000|2020-12-14 03:11:10|7819|7809|7818.6|7808.6|7819|7809|7818.6|7808.6|2
1607915490000|2020-12-14 03:11:30|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607915500000|2020-12-14 03:11:40|7817.6|7807.6|7816.4|7806.4|7817.6|7807.6|7816.4|7806.4|4
1607915510000|2020-12-14 03:11:50|7816.6|7806.6|7817.1|7807.1|7817.1|7807.1|7816.6|7806.6|2
1607915520000|2020-12-14 03:12:00|7816.9|7806.9|7817.1|7807.1|7817.1|7807.1|7816.9|7806.9|2
1607915530000|2020-12-14 03:12:10|7817|7807|7816.6|7806.6|7817|7807|7816.6|7806.6|3
1607915540000|2020-12-14 03:12:20|7816.9|7806.9|7818.9|7808.9|7818.9|7808.9|7816.9|7806.9|5
1607915550000|2020-12-14 03:12:30|7819|7809|7819.4|7809.4|7819.4|7809.4|7818.8|7808.8|5
1607915560000|2020-12-14 03:12:40|7819|7809|7819|7809|7819|7809|7819|7809|1
1607915570000|2020-12-14 03:12:50|7819.3|7809.3|7818.9|7808.9|7819.3|7809.3|7818.4|7808.4|5
1607915580000|2020-12-14 03:13:00|7819.1|7809.1|7819.1|7809.1|7819.5|7809.5|7819|7809|6
1607915590000|2020-12-14 03:13:10|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.4|7808.4|4
1607915600000|2020-12-14 03:13:20|7818.4|7808.4|7818.1|7808.1|7818.4|7808.4|7818.1|7808.1|2
1607915610000|2020-12-14 03:13:30|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7817.4|7807.4|3
1607915620000|2020-12-14 03:13:40|7817.1|7807.1|7816.9|7806.9|7817.1|7807.1|7816.6|7806.6|4
1607915630000|2020-12-14 03:13:50|7816.6|7806.6|7816.5|7806.5|7816.6|7806.6|7816.4|7806.4|5
1607915640000|2020-12-14 03:14:00|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1607915650000|2020-12-14 03:14:10|7816.5|7806.5|7816.5|7806.5|7816.6|7806.6|7816.5|7806.5|3
1607915660000|2020-12-14 03:14:20|7816.4|7806.4|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|3
1607915670000|2020-12-14 03:14:30|7816.9|7806.9|7817.8|7807.8|7817.8|7807.8|7816.9|7806.9|4
1607915680000|2020-12-14 03:14:40|7817.6|7807.6|7817|7807|7817.6|7807.6|7817|7807|3
1607915690000|2020-12-14 03:14:50|7817.1|7807.1|7817.6|7807.6|7817.6|7807.6|7817.1|7807.1|2
1607915700000|2020-12-14 03:15:00|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1607915710000|2020-12-14 03:15:10|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607915720000|2020-12-14 03:15:20|7817.4|7807.4|7817.1|7807.1|7817.4|7807.4|7817.1|7807.1|6
1607915730000|2020-12-14 03:15:30|7817.4|7807.4|7818.6|7808.6|7818.6|7808.6|7817.4|7807.4|7
1607915750000|2020-12-14 03:15:50|7818.3|7808.3|7819.4|7809.4|7819.4|7809.4|7818.1|7808.1|5
1607915760000|2020-12-14 03:16:00|7819.3|7809.3|7817.9|7807.9|7819.3|7809.3|7817.9|7807.9|7
1607915770000|2020-12-14 03:16:10|7818|7808|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|5
1607915780000|2020-12-14 03:16:20|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607915790000|2020-12-14 03:16:30|7817.9|7807.9|7818.9|7808.9|7818.9|7808.9|7817.9|7807.9|3
1607915800000|2020-12-14 03:16:40|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|2
1607915820000|2020-12-14 03:17:00|7819.9|7809.9|7820.9|7810.9|7820.9|7810.9|7819.9|7809.9|3
1607915830000|2020-12-14 03:17:10|7820.6|7810.6|7820.4|7810.4|7820.8|7810.8|7820.4|7810.4|6
1607915840000|2020-12-14 03:17:20|7820.1|7810.1|7819.4|7809.4|7820.1|7810.1|7819.4|7809.4|5
1607915850000|2020-12-14 03:17:30|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|1
1607915860000|2020-12-14 03:17:40|7819.6|7809.6|7820.4|7810.4|7820.4|7810.4|7819.1|7809.1|9
1607915890000|2020-12-14 03:18:10|7820.1|7810.1|7820|7810|7820.1|7810.1|7820|7810|2
1607915900000|2020-12-14 03:18:20|7819.9|7809.9|7818|7808|7819.9|7809.9|7817.6|7807.6|11
1607915910000|2020-12-14 03:18:30|7817.9|7807.9|7817.6|7807.6|7818.1|7808.1|7817.4|7807.4|8
1607915920000|2020-12-14 03:18:40|7818.6|7808.6|7817.1|7807.1|7819.4|7809.4|7817.1|7807.1|11
1607915930000|2020-12-14 03:18:50|7816.9|7806.9|7816.1|7806.1|7817|7807|7816.1|7806.1|10
1607915940000|2020-12-14 03:19:00|7816.4|7806.4|7814.6|7804.6|7816.6|7806.6|7814.6|7804.6|7
1607915950000|2020-12-14 03:19:10|7814.9|7804.9|7814.4|7804.4|7815.9|7805.9|7814.4|7804.4|11
1607915960000|2020-12-14 03:19:20|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1607915970000|2020-12-14 03:19:30|7814.6|7804.6|7813.6|7803.6|7814.9|7804.9|7813.6|7803.6|7
1607915980000|2020-12-14 03:19:40|7813.9|7803.9|7814.6|7804.6|7814.8|7804.8|7813.9|7803.9|5
1607915990000|2020-12-14 03:19:50|7814.4|7804.4|7811.9|7801.9|7814.4|7804.4|7811.9|7801.9|7
1607916000000|2020-12-14 03:20:00|7811.6|7801.6|7810.4|7800.4|7811.6|7801.6|7809.9|7799.9|8
1607916010000|2020-12-14 03:20:10|7810.6|7800.6|7809.4|7799.4|7810.6|7800.6|7808.6|7798.6|9
1607916020000|2020-12-14 03:20:20|7809.9|7799.9|7809.6|7799.6|7810.1|7800.1|7809.6|7799.6|4
1607916030000|2020-12-14 03:20:30|7810|7800|7810.6|7800.6|7810.6|7800.6|7810|7800|5
1607916040000|2020-12-14 03:20:40|7810.4|7800.4|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|4
1607916050000|2020-12-14 03:20:50|7810.4|7800.4|7811.4|7801.4|7811.9|7801.9|7810.4|7800.4|6
1607916060000|2020-12-14 03:21:00|7811.6|7801.6|7812.4|7802.4|7812.4|7802.4|7811.1|7801.1|7
1607916070000|2020-12-14 03:21:10|7813.1|7803.1|7812.1|7802.1|7813.1|7803.1|7812.1|7802.1|5
1607916080000|2020-12-14 03:21:20|7812|7802|7809.4|7799.4|7812|7802|7809.4|7799.4|6
1607916090000|2020-12-14 03:21:30|7809.6|7799.6|7809.9|7799.9|7810.1|7800.1|7809.6|7799.6|3
1607916100000|2020-12-14 03:21:40|7810.1|7800.1|7808.6|7798.6|7810.1|7800.1|7808.4|7798.4|8
1607916110000|2020-12-14 03:21:50|7808.4|7798.4|7808.9|7798.9|7808.9|7798.9|7807.3|7797.3|10
1607916120000|2020-12-14 03:22:00|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.6|7798.6|2
1607916130000|2020-12-14 03:22:10|7809.1|7799.1|7810.1|7800.1|7810.1|7800.1|7809.1|7799.1|2
1607916140000|2020-12-14 03:22:20|7809.9|7799.9|7809|7799|7809.9|7799.9|7808.8|7798.8|10
1607916150000|2020-12-14 03:22:30|7809.4|7799.4|7810.1|7800.1|7810.1|7800.1|7809.4|7799.4|2
1607916170000|2020-12-14 03:22:50|7810.4|7800.4|7810.9|7800.9|7811.4|7801.4|7810.4|7800.4|6
1607916180000|2020-12-14 03:23:00|7810.5|7800.5|7810.4|7800.4|7810.5|7800.5|7810.4|7800.4|2
1607916190000|2020-12-14 03:23:10|7810.5|7800.5|7811.1|7801.1|7811.4|7801.4|7810.5|7800.5|6
1607916200000|2020-12-14 03:23:20|7811.4|7801.4|7811.1|7801.1|7811.4|7801.4|7811.1|7801.1|2
1607916210000|2020-12-14 03:23:30|7810.1|7800.1|7809.5|7799.5|7810.1|7800.1|7809.5|7799.5|4
1607916220000|2020-12-14 03:23:40|7809.4|7799.4|7808.6|7798.6|7809.4|7799.4|7808.6|7798.6|6
1607916230000|2020-12-14 03:23:50|7808.9|7798.9|7809.9|7799.9|7809.9|7799.9|7808.8|7798.8|8
1607916250000|2020-12-14 03:24:10|7810.1|7800.1|7812.9|7802.9|7812.9|7802.9|7810.1|7800.1|8
1607916260000|2020-12-14 03:24:20|7812.6|7802.6|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|3
1607916270000|2020-12-14 03:24:30|7812.4|7802.4|7811.1|7801.1|7812.4|7802.4|7811.1|7801.1|3
1607916290000|2020-12-14 03:24:50|7811.4|7801.4|7815.4|7805.4|7815.4|7805.4|7811.4|7801.4|8
1607916300000|2020-12-14 03:25:00|7815.6|7805.6|7815.6|7805.6|7816.1|7806.1|7815.6|7805.6|4
1607916310000|2020-12-14 03:25:10|7816|7806|7816.4|7806.4|7816.6|7806.6|7815.6|7805.6|7
1607916320000|2020-12-14 03:25:20|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607916330000|2020-12-14 03:25:30|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1607916340000|2020-12-14 03:25:40|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7815.9|7805.9|3
1607916350000|2020-12-14 03:25:50|7816.3|7806.3|7816.4|7806.4|7816.4|7806.4|7816.3|7806.3|2
1607916360000|2020-12-14 03:26:00|7816.6|7806.6|7817.5|7807.5|7817.9|7807.9|7816.6|7806.6|4
1607916370000|2020-12-14 03:26:10|7817.9|7807.9|7818.1|7808.1|7819.1|7809.1|7817.6|7807.6|6
1607916380000|2020-12-14 03:26:20|7818.4|7808.4|7818.9|7808.9|7819.4|7809.4|7818.4|7808.4|7
1607916390000|2020-12-14 03:26:30|7818.8|7808.8|7818.1|7808.1|7818.8|7808.8|7818.1|7808.1|4
1607916400000|2020-12-14 03:26:40|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7817.4|7807.4|2
1607916410000|2020-12-14 03:26:50|7816.9|7806.9|7816.3|7806.3|7816.9|7806.9|7816.3|7806.3|2
1607916420000|2020-12-14 03:27:00|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607916440000|2020-12-14 03:27:20|7815.6|7805.6|7816.4|7806.4|7816.4|7806.4|7814.6|7804.6|7
1607916450000|2020-12-14 03:27:30|7816.6|7806.6|7816.4|7806.4|7816.6|7806.6|7816.4|7806.4|2
1607916460000|2020-12-14 03:27:40|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1607916470000|2020-12-14 03:27:50|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1607916480000|2020-12-14 03:28:00|7816.1|7806.1|7815.9|7805.9|7816.1|7806.1|7815.9|7805.9|2
1607916500000|2020-12-14 03:28:20|7815.5|7805.5|7813.5|7803.5|7815.9|7805.9|7813.5|7803.5|8
1607916510000|2020-12-14 03:28:30|7813.9|7803.9|7813.4|7803.4|7813.9|7803.9|7813.4|7803.4|5
1607916520000|2020-12-14 03:28:40|7813.6|7803.6|7813.8|7803.8|7813.9|7803.9|7813.6|7803.6|5
1607916530000|2020-12-14 03:28:50|7813.9|7803.9|7814.8|7804.8|7814.8|7804.8|7813.9|7803.9|4
1607916540000|2020-12-14 03:29:00|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1607916550000|2020-12-14 03:29:10|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1607916560000|2020-12-14 03:29:20|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1607916580000|2020-12-14 03:29:40|7815.4|7805.4|7815.1|7805.1|7815.4|7805.4|7815.1|7805.1|2
1607916590000|2020-12-14 03:29:50|7815.4|7805.4|7816.4|7806.4|7816.4|7806.4|7815.4|7805.4|6
1607916600000|2020-12-14 03:30:00|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607916620000|2020-12-14 03:30:20|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1607916640000|2020-12-14 03:30:40|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607916650000|2020-12-14 03:30:50|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1607916660000|2020-12-14 03:31:00|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1607916670000|2020-12-14 03:31:10|7816.9|7806.9|7817.4|7807.4|7817.4|7807.4|7816.9|7806.9|2
1607916680000|2020-12-14 03:31:20|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607916700000|2020-12-14 03:31:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607916720000|2020-12-14 03:32:00|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1607916730000|2020-12-14 03:32:10|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|2
1607916740000|2020-12-14 03:32:20|7818.1|7808.1|7817.8|7807.8|7818.1|7808.1|7817.8|7807.8|2
1607916750000|2020-12-14 03:32:30|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607916760000|2020-12-14 03:32:40|7817.1|7807.1|7816.9|7806.9|7817.1|7807.1|7816.9|7806.9|2
1607916770000|2020-12-14 03:32:50|7816.6|7806.6|7817|7807|7817|7807|7816.6|7806.6|3
1607916780000|2020-12-14 03:33:00|7817.3|7807.3|7817.1|7807.1|7817.6|7807.6|7817.1|7807.1|4
1607916790000|2020-12-14 03:33:10|7817.3|7807.3|7817.4|7807.4|7817.4|7807.4|7817.3|7807.3|2
1607916830000|2020-12-14 03:33:50|7817.1|7807.1|7816.6|7806.6|7817.1|7807.1|7816.6|7806.6|2
1607916850000|2020-12-14 03:34:10|7817|7807|7817|7807|7817|7807|7817|7807|1
1607916860000|2020-12-14 03:34:20|7817.1|7807.1|7817.9|7807.9|7817.9|7807.9|7817.1|7807.1|3
1607916880000|2020-12-14 03:34:40|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607916890000|2020-12-14 03:34:50|7817.9|7807.9|7818.1|7808.1|7818.1|7808.1|7817.9|7807.9|2
1607916910000|2020-12-14 03:35:10|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607916930000|2020-12-14 03:35:30|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607916940000|2020-12-14 03:35:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607916950000|2020-12-14 03:35:50|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1607916980000|2020-12-14 03:36:20|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607917010000|2020-12-14 03:36:50|7818.6|7808.6|7819.4|7809.4|7819.4|7809.4|7818.6|7808.6|3
1607917030000|2020-12-14 03:37:10|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607917040000|2020-12-14 03:37:20|7819.9|7809.9|7820.1|7810.1|7820.1|7810.1|7819.9|7809.9|2
1607917050000|2020-12-14 03:37:30|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1607917080000|2020-12-14 03:38:00|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607917100000|2020-12-14 03:38:20|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|1
1607917110000|2020-12-14 03:38:30|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1607917130000|2020-12-14 03:38:50|7819.9|7809.9|7819.4|7809.4|7819.9|7809.9|7819.4|7809.4|2
1607917170000|2020-12-14 03:39:30|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1607917190000|2020-12-14 03:39:50|7819.4|7809.4|7819.6|7809.6|7819.9|7809.9|7819.4|7809.4|3
1607917200000|2020-12-14 03:40:00|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1607917210000|2020-12-14 03:40:10|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607917220000|2020-12-14 03:40:20|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1607917250000|2020-12-14 03:40:50|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607917290000|2020-12-14 03:41:30|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1607917310000|2020-12-14 03:41:50|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1607917320000|2020-12-14 03:42:00|7819.9|7809.9|7820.1|7810.1|7820.1|7810.1|7819.9|7809.9|2
1607917330000|2020-12-14 03:42:10|7820.4|7810.4|7820.6|7810.6|7820.6|7810.6|7820.4|7810.4|2
1607917340000|2020-12-14 03:42:20|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.9|7809.9|3
1607917380000|2020-12-14 03:43:00|7820.1|7810.1|7823.1|7813.1|7823.1|7813.1|7820.1|7810.1|2
1607917390000|2020-12-14 03:43:10|7823.4|7813.4|7822.9|7812.9|7823.5|7813.5|7822.9|7812.9|4
1607917400000|2020-12-14 03:43:20|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7823.6|7813.6|2
1607917410000|2020-12-14 03:43:30|7824.1|7814.1|7824.9|7814.9|7824.9|7814.9|7824.1|7814.1|2
1607917420000|2020-12-14 03:43:40|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1607917430000|2020-12-14 03:43:50|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1607917440000|2020-12-14 03:44:00|7824.8|7814.8|7824.8|7814.8|7824.8|7814.8|7824.8|7814.8|1
1607917450000|2020-12-14 03:44:10|7824.6|7814.6|7824.3|7814.3|7824.6|7814.6|7824.3|7814.3|2
1607917460000|2020-12-14 03:44:20|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1607917590000|2020-12-14 03:46:30|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607917630000|2020-12-14 03:47:10|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1607917680000|2020-12-14 03:48:00|7824|7814|7824|7814|7824|7814|7824|7814|1
1607917710000|2020-12-14 03:48:30|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|4
1607917730000|2020-12-14 03:48:50|7823.6|7813.6|7823.4|7813.4|7823.6|7813.6|7823.4|7813.4|2
1607917780000|2020-12-14 03:49:40|7822.9|7812.9|7822.4|7812.4|7822.9|7812.9|7822.4|7812.4|2
1607917790000|2020-12-14 03:49:50|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607917800000|2020-12-14 03:50:00|7822.9|7812.9|7823.6|7813.6|7823.6|7813.6|7822.9|7812.9|2
1607917830000|2020-12-14 03:50:30|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|2
1607917840000|2020-12-14 03:50:40|7823.5|7813.5|7823.6|7813.6|7823.6|7813.6|7823.5|7813.5|2
1607917870000|2020-12-14 03:51:10|7823.5|7813.5|7823.6|7813.6|7823.6|7813.6|7823.5|7813.5|2
1607917930000|2020-12-14 03:52:10|7823.9|7813.9|7825.4|7815.4|7825.4|7815.4|7823.9|7813.9|2
1607917940000|2020-12-14 03:52:20|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1607917960000|2020-12-14 03:52:40|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|2
1607917980000|2020-12-14 03:53:00|7824.8|7814.8|7824.8|7814.8|7824.8|7814.8|7824.8|7814.8|1
1607917990000|2020-12-14 03:53:10|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1607918010000|2020-12-14 03:53:30|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|2
1607918020000|2020-12-14 03:53:40|7825.4|7815.4|7825.3|7815.3|7825.5|7815.5|7825.3|7815.3|3
1607918030000|2020-12-14 03:53:50|7825.4|7815.4|7826|7816|7826.1|7816.1|7825.4|7815.4|4
1607918040000|2020-12-14 03:54:00|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1607918060000|2020-12-14 03:54:20|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1607918090000|2020-12-14 03:54:50|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1607918130000|2020-12-14 03:55:30|7826.5|7816.5|7827|7817|7827|7817|7826.5|7816.5|2
1607918180000|2020-12-14 03:56:20|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1607918200000|2020-12-14 03:56:40|7827.4|7817.4|7827.3|7817.3|7827.9|7817.9|7827.3|7817.3|4
1607918290000|2020-12-14 03:58:10|7827.1|7817.1|7826.3|7816.3|7827.1|7817.1|7826.3|7816.3|2
1607918300000|2020-12-14 03:58:20|7826|7816|7826.5|7816.5|7826.5|7816.5|7826|7816|3
1607918330000|2020-12-14 03:58:50|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|1
1607918390000|2020-12-14 03:59:50|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1607918410000|2020-12-14 04:00:10|7826.5|7816.5|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|2
1607918440000|2020-12-14 04:00:40|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1607918450000|2020-12-14 04:00:50|7826.8|7816.8|7826.9|7816.9|7826.9|7816.9|7826.4|7816.4|4
1607918520000|2020-12-14 04:02:00|7826.8|7816.8|7826.5|7816.5|7826.8|7816.8|7825.8|7815.8|4
1607918550000|2020-12-14 04:02:30|7826.4|7816.4|7826.3|7816.3|7826.4|7816.4|7826.3|7816.3|2
1607918580000|2020-12-14 04:03:00|7826.4|7816.4|7827|7817|7828|7818|7826.4|7816.4|3
1607918590000|2020-12-14 04:03:10|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1607918600000|2020-12-14 04:03:20|7825.8|7815.8|7825.5|7815.5|7825.8|7815.8|7825.5|7815.5|2
1607918630000|2020-12-14 04:03:50|7824.9|7814.9|7824|7814|7824.9|7814.9|7824|7814|2
1607918640000|2020-12-14 04:04:00|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1607918650000|2020-12-14 04:04:10|7824.1|7814.1|7823.6|7813.6|7824.1|7814.1|7823.6|7813.6|2
1607918690000|2020-12-14 04:04:50|7823.4|7813.4|7822.6|7812.6|7823.4|7813.4|7822.6|7812.6|2
1607918730000|2020-12-14 04:05:30|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1607918740000|2020-12-14 04:05:40|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|3
1607918750000|2020-12-14 04:05:50|7822.5|7812.5|7822.6|7812.6|7822.6|7812.6|7822|7812|5
1607918780000|2020-12-14 04:06:20|7823.1|7813.1|7822.6|7812.6|7823.1|7813.1|7822.6|7812.6|2
1607918860000|2020-12-14 04:07:40|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1607918870000|2020-12-14 04:07:50|7823|7813|7822.6|7812.6|7823|7813|7822.6|7812.6|2
1607918920000|2020-12-14 04:08:40|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607918940000|2020-12-14 04:09:00|7822.5|7812.5|7822.9|7812.9|7822.9|7812.9|7822.5|7812.5|2
1607918950000|2020-12-14 04:09:10|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1607918970000|2020-12-14 04:09:30|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607918990000|2020-12-14 04:09:50|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607919000000|2020-12-14 04:10:00|7822.6|7812.6|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|2
1607919020000|2020-12-14 04:10:20|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1607919040000|2020-12-14 04:10:40|7823|7813|7823|7813|7823|7813|7823|7813|1
1607919060000|2020-12-14 04:11:00|7823.1|7813.1|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|4
1607919070000|2020-12-14 04:11:10|7823.1|7813.1|7823.3|7813.3|7823.3|7813.3|7823.1|7813.1|2
1607919090000|2020-12-14 04:11:30|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|1
1607919110000|2020-12-14 04:11:50|7823.3|7813.3|7823.1|7813.1|7823.3|7813.3|7823.1|7813.1|2
1607919120000|2020-12-14 04:12:00|7822.9|7812.9|7822.4|7812.4|7822.9|7812.9|7822.4|7812.4|3
1607919130000|2020-12-14 04:12:10|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|1
1607919140000|2020-12-14 04:12:20|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607919150000|2020-12-14 04:12:30|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607919170000|2020-12-14 04:12:50|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607919180000|2020-12-14 04:13:00|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1607919340000|2020-12-14 04:15:40|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|2
1607919400000|2020-12-14 04:16:40|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607919430000|2020-12-14 04:17:10|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1607919460000|2020-12-14 04:17:40|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1607919470000|2020-12-14 04:17:50|7823.4|7813.4|7823.5|7813.5|7823.5|7813.5|7823.4|7813.4|2
1607919530000|2020-12-14 04:18:50|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|1
1607919540000|2020-12-14 04:19:00|7823.9|7813.9|7824.4|7814.4|7824.4|7814.4|7823.9|7813.9|2
1607919590000|2020-12-14 04:19:50|7824.3|7814.3|7824.3|7814.3|7824.3|7814.3|7824.3|7814.3|1
1607919600000|2020-12-14 04:20:00|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|1
1607919620000|2020-12-14 04:20:20|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1607919660000|2020-12-14 04:21:00|7824.9|7814.9|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|3
1607919670000|2020-12-14 04:21:10|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1607919710000|2020-12-14 04:21:50|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1607919760000|2020-12-14 04:22:40|7825|7815|7825|7815|7825|7815|7825|7815|1
1607919830000|2020-12-14 04:23:50|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1607919840000|2020-12-14 04:24:00|7825|7815|7825|7815|7825|7815|7825|7815|1
1607919850000|2020-12-14 04:24:10|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1607919910000|2020-12-14 04:25:10|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|2
1607920020000|2020-12-14 04:27:00|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1607920140000|2020-12-14 04:29:00|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1607920180000|2020-12-14 04:29:40|7825|7815|7825.4|7815.4|7825.4|7815.4|7825|7815|2
1607920340000|2020-12-14 04:32:20|7825.1|7815.1|7824.1|7814.1|7825.1|7815.1|7824.1|7814.1|4
1607920350000|2020-12-14 04:32:30|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607920400000|2020-12-14 04:33:20|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1607920440000|2020-12-14 04:34:00|7822.6|7812.6|7821.6|7811.6|7822.6|7812.6|7821.6|7811.6|2
1607920650000|2020-12-14 04:37:30|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607920710000|2020-12-14 04:38:30|7821.5|7811.5|7821.6|7811.6|7821.6|7811.6|7821.5|7811.5|2
1607920850000|2020-12-14 04:40:50|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|2
1607920910000|2020-12-14 04:41:50|7820.1|7810.1|7820.4|7810.4|7820.4|7810.4|7820.1|7810.1|2
1607920920000|2020-12-14 04:42:00|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1607920930000|2020-12-14 04:42:10|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|2
1607921010000|2020-12-14 04:43:30|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|1
1607921070000|2020-12-14 04:44:30|7820.6|7810.6|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|3
1607921080000|2020-12-14 04:44:40|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607921100000|2020-12-14 04:45:00|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|1
1607921150000|2020-12-14 04:45:50|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1607921220000|2020-12-14 04:47:00|7821|7811|7821.6|7811.6|7822.4|7812.4|7821|7811|4
1607921260000|2020-12-14 04:47:40|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1607921350000|2020-12-14 04:49:10|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|2
1607921390000|2020-12-14 04:49:50|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607921400000|2020-12-14 04:50:00|7820.6|7810.6|7819.6|7809.6|7820.6|7810.6|7819.4|7809.4|6
1607921420000|2020-12-14 04:50:20|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1607921430000|2020-12-14 04:50:30|7820.3|7810.3|7820.9|7810.9|7820.9|7810.9|7820.3|7810.3|2
1607921440000|2020-12-14 04:50:40|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607921530000|2020-12-14 04:52:10|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607921550000|2020-12-14 04:52:30|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607921620000|2020-12-14 04:53:40|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607921650000|2020-12-14 04:54:10|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1607921700000|2020-12-14 04:55:00|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1607921730000|2020-12-14 04:55:30|7821.8|7811.8|7822.1|7812.1|7822.1|7812.1|7821.8|7811.8|2
1607921780000|2020-12-14 04:56:20|7822.6|7812.6|7823.4|7813.4|7823.6|7813.6|7822.6|7812.6|3
1607921800000|2020-12-14 04:56:40|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607921820000|2020-12-14 04:57:00|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1607921840000|2020-12-14 04:57:20|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1607921850000|2020-12-14 04:57:30|7823.8|7813.8|7823.9|7813.9|7823.9|7813.9|7823.8|7813.8|2
1607921960000|2020-12-14 04:59:20|7824.1|7814.1|7824.4|7814.4|7824.4|7814.4|7824.1|7814.1|2
1607921990000|2020-12-14 04:59:50|7824.6|7814.6|7825.1|7815.1|7825.1|7815.1|7824.6|7814.6|2
1607922020000|2020-12-14 05:00:20|7824.9|7814.9|7824.8|7814.8|7824.9|7814.9|7824.8|7814.8|2
1607922030000|2020-12-14 05:00:30|7824.6|7814.6|7824.4|7814.4|7824.6|7814.6|7824.4|7814.4|2
1607922040000|2020-12-14 05:00:40|7824.1|7814.1|7823.6|7813.6|7824.1|7814.1|7823.6|7813.6|2
1607922060000|2020-12-14 05:01:00|7823.4|7813.4|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|3
1607922070000|2020-12-14 05:01:10|7822.6|7812.6|7821.1|7811.1|7822.6|7812.6|7821.1|7811.1|6
1607922100000|2020-12-14 05:01:40|7820.9|7810.9|7820.1|7810.1|7820.9|7810.9|7819.9|7809.9|3
1607922110000|2020-12-14 05:01:50|7820.4|7810.4|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|2
1607922120000|2020-12-14 05:02:00|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1607922130000|2020-12-14 05:02:10|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1607922240000|2020-12-14 05:04:00|7820.4|7810.4|7819.1|7809.1|7820.4|7810.4|7819.1|7809.1|5
1607922250000|2020-12-14 05:04:10|7818.9|7808.9|7817.6|7807.6|7818.9|7808.9|7817.6|7807.6|5
1607922310000|2020-12-14 05:05:10|7817.4|7807.4|7817.6|7807.6|7817.6|7807.6|7817.4|7807.4|2
1607922360000|2020-12-14 05:06:00|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607922410000|2020-12-14 05:06:50|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7818.1|7808.1|2
1607922420000|2020-12-14 05:07:00|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|1
1607922440000|2020-12-14 05:07:20|7818.1|7808.1|7818|7808|7818.1|7808.1|7817.9|7807.9|3
1607922460000|2020-12-14 05:07:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1607922480000|2020-12-14 05:08:00|7817.6|7807.6|7816.6|7806.6|7817.6|7807.6|7816.6|7806.6|4
1607922490000|2020-12-14 05:08:10|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7815.6|7805.6|2
1607922510000|2020-12-14 05:08:30|7815.9|7805.9|7817|7807|7817.1|7807.1|7815.9|7805.9|5
1607922520000|2020-12-14 05:08:40|7817.1|7807.1|7818.3|7808.3|7818.3|7808.3|7817.1|7807.1|3
1607922530000|2020-12-14 05:08:50|7818|7808|7818|7808|7818|7808|7818|7808|1
1607922550000|2020-12-14 05:09:10|7817.9|7807.9|7817.1|7807.1|7817.9|7807.9|7817.1|7807.1|2
1607922560000|2020-12-14 05:09:20|7816.9|7806.9|7816.6|7806.6|7816.9|7806.9|7816.6|7806.6|2
1607922570000|2020-12-14 05:09:30|7816.4|7806.4|7815.4|7805.4|7816.4|7806.4|7815.4|7805.4|3
1607922600000|2020-12-14 05:10:00|7815.1|7805.1|7810|7800|7815.1|7805.1|7810|7800|7
1607922610000|2020-12-14 05:10:10|7810.1|7800.1|7809.9|7799.9|7810.1|7800.1|7809.9|7799.9|4
1607922620000|2020-12-14 05:10:20|7810.1|7800.1|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|2
1607922630000|2020-12-14 05:10:30|7810.6|7800.6|7810.9|7800.9|7811.6|7801.6|7810.6|7800.6|6
1607922640000|2020-12-14 05:10:40|7811.1|7801.1|7811.6|7801.6|7811.6|7801.6|7811.1|7801.1|2
1607922650000|2020-12-14 05:10:50|7811.4|7801.4|7810.9|7800.9|7811.4|7801.4|7810.9|7800.9|3
1607922660000|2020-12-14 05:11:00|7810.6|7800.6|7810.1|7800.1|7810.6|7800.6|7810.1|7800.1|2
1607922670000|2020-12-14 05:11:10|7809.9|7799.9|7810.4|7800.4|7810.4|7800.4|7809.4|7799.4|6
1607922680000|2020-12-14 05:11:20|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1607922690000|2020-12-14 05:11:30|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|4
1607922700000|2020-12-14 05:11:40|7809.9|7799.9|7808.9|7798.9|7809.9|7799.9|7808.9|7798.9|4
1607922710000|2020-12-14 05:11:50|7809.1|7799.1|7809.6|7799.6|7809.6|7799.6|7809.1|7799.1|4
1607922730000|2020-12-14 05:12:10|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|2
1607922740000|2020-12-14 05:12:20|7810.4|7800.4|7810.9|7800.9|7810.9|7800.9|7810.4|7800.4|2
1607922750000|2020-12-14 05:12:30|7811.1|7801.1|7810.5|7800.5|7811.1|7801.1|7810.5|7800.5|3
1607922760000|2020-12-14 05:12:40|7810.9|7800.9|7811.1|7801.1|7811.1|7801.1|7810.9|7800.9|2
1607922800000|2020-12-14 05:13:20|7811.4|7801.4|7812.1|7802.1|7812.1|7802.1|7811.4|7801.4|2
1607922840000|2020-12-14 05:14:00|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1607922860000|2020-12-14 05:14:20|7812.6|7802.6|7813.4|7803.4|7813.4|7803.4|7812.6|7802.6|3
1607922870000|2020-12-14 05:14:30|7813.6|7803.6|7813.9|7803.9|7813.9|7803.9|7813.6|7803.6|2
1607922890000|2020-12-14 05:14:50|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1607922900000|2020-12-14 05:15:00|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1607922910000|2020-12-14 05:15:10|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1607922920000|2020-12-14 05:15:20|7813.9|7803.9|7815.1|7805.1|7815.1|7805.1|7813.9|7803.9|4
1607922940000|2020-12-14 05:15:40|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607922970000|2020-12-14 05:16:10|7815.3|7805.3|7815.3|7805.3|7815.3|7805.3|7815.3|7805.3|1
1607922980000|2020-12-14 05:16:20|7815|7805|7814.9|7804.9|7815|7805|7814.9|7804.9|2
1607923080000|2020-12-14 05:18:00|7815.1|7805.1|7815.6|7805.6|7815.6|7805.6|7815.1|7805.1|3
1607923090000|2020-12-14 05:18:10|7815.9|7805.9|7816.9|7806.9|7816.9|7806.9|7815.9|7805.9|2
1607923120000|2020-12-14 05:18:40|7816.6|7806.6|7816.4|7806.4|7816.6|7806.6|7816.4|7806.4|2
1607923140000|2020-12-14 05:19:00|7816.1|7806.1|7815.6|7805.6|7816.1|7806.1|7815.6|7805.6|2
1607923150000|2020-12-14 05:19:10|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607923220000|2020-12-14 05:20:20|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1607923230000|2020-12-14 05:20:30|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607923280000|2020-12-14 05:21:20|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607923310000|2020-12-14 05:21:50|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1607923320000|2020-12-14 05:22:00|7816|7806|7816.1|7806.1|7816.1|7806.1|7816|7806|2
1607923350000|2020-12-14 05:22:30|7816.4|7806.4|7816.9|7806.9|7816.9|7806.9|7816.4|7806.4|2
1607923370000|2020-12-14 05:22:50|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1607923380000|2020-12-14 05:23:00|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607923410000|2020-12-14 05:23:30|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607923430000|2020-12-14 05:23:50|7817.4|7807.4|7815.9|7805.9|7817.4|7807.4|7815.9|7805.9|2
1607923440000|2020-12-14 05:24:00|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1607923460000|2020-12-14 05:24:20|7815.9|7805.9|7814.9|7804.9|7815.9|7805.9|7814.9|7804.9|2
1607923470000|2020-12-14 05:24:30|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1607923480000|2020-12-14 05:24:40|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1607923490000|2020-12-14 05:24:50|7814.6|7804.6|7815.9|7805.9|7815.9|7805.9|7814.6|7804.6|4
1607923500000|2020-12-14 05:25:00|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.4|7805.4|3
1607923510000|2020-12-14 05:25:10|7815.9|7805.9|7816.4|7806.4|7816.6|7806.6|7815.6|7805.6|6
1607923540000|2020-12-14 05:25:40|7816.1|7806.1|7816.1|7806.1|7816.4|7806.4|7816.1|7806.1|3
1607923550000|2020-12-14 05:25:50|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607923560000|2020-12-14 05:26:00|7815.9|7805.9|7816.4|7806.4|7816.4|7806.4|7815.9|7805.9|3
1607923570000|2020-12-14 05:26:10|7816.1|7806.1|7817.9|7807.9|7817.9|7807.9|7816.1|7806.1|5
1607923580000|2020-12-14 05:26:20|7818.1|7808.1|7818.3|7808.3|7818.3|7808.3|7818.1|7808.1|2
1607923590000|2020-12-14 05:26:30|7818.6|7808.6|7819.1|7809.1|7819.4|7809.4|7818.6|7808.6|6
1607923620000|2020-12-14 05:27:00|7818.9|7808.9|7818.4|7808.4|7818.9|7808.9|7818.4|7808.4|3
1607923630000|2020-12-14 05:27:10|7818.6|7808.6|7819.1|7809.1|7819.1|7809.1|7818.6|7808.6|2
1607923640000|2020-12-14 05:27:20|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1607923660000|2020-12-14 05:27:40|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1607923670000|2020-12-14 05:27:50|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1607923680000|2020-12-14 05:28:00|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607923690000|2020-12-14 05:28:10|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|2
1607923700000|2020-12-14 05:28:20|7817.6|7807.6|7819.1|7809.1|7819.6|7809.6|7817.6|7807.6|6
1607923720000|2020-12-14 05:28:40|7818.6|7808.6|7817.9|7807.9|7818.6|7808.6|7817.9|7807.9|2
1607923730000|2020-12-14 05:28:50|7817.4|7807.4|7816.9|7806.9|7817.6|7807.6|7816.9|7806.9|3
1607923740000|2020-12-14 05:29:00|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7817.1|7807.1|2
1607923750000|2020-12-14 05:29:10|7817.6|7807.6|7818.4|7808.4|7818.6|7808.6|7817.6|7807.6|3
1607923760000|2020-12-14 05:29:20|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1607923770000|2020-12-14 05:29:30|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7817.6|7807.6|2
1607923780000|2020-12-14 05:29:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.5|7807.5|3
1607923790000|2020-12-14 05:29:50|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1607923800000|2020-12-14 05:30:00|7817.4|7807.4|7810.4|7800.4|7817.4|7807.4|7808.6|7798.6|26
1607923810000|2020-12-14 05:30:10|7810.6|7800.6|7810.1|7800.1|7812.4|7802.4|7809.6|7799.6|17
1607923820000|2020-12-14 05:30:20|7810.4|7800.4|7810.9|7800.9|7813.1|7803.1|7810.4|7800.4|13
1607923830000|2020-12-14 05:30:30|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7809.9|7799.9|7
1607923840000|2020-12-14 05:30:40|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.1|7801.1|3
1607923850000|2020-12-14 05:30:50|7811.9|7801.9|7811.9|7801.9|7814.1|7804.1|7811.9|7801.9|12
1607923860000|2020-12-14 05:31:00|7811.6|7801.6|7809.1|7799.1|7811.6|7801.6|7809.1|7799.1|7
1607923870000|2020-12-14 05:31:10|7808.9|7798.9|7809.9|7799.9|7810.4|7800.4|7808.4|7798.4|7
1607923880000|2020-12-14 05:31:20|7809.6|7799.6|7810.1|7800.1|7810.9|7800.9|7809.6|7799.6|10
1607923890000|2020-12-14 05:31:30|7810.4|7800.4|7811.8|7801.8|7811.8|7801.8|7810.4|7800.4|5
1607923900000|2020-12-14 05:31:40|7811.9|7801.9|7812.9|7802.9|7812.9|7802.9|7811.9|7801.9|3
1607923910000|2020-12-14 05:31:50|7813.1|7803.1|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|2
1607923920000|2020-12-14 05:32:00|7813.3|7803.3|7813.1|7803.1|7813.4|7803.4|7811.6|7801.6|9
1607923930000|2020-12-14 05:32:10|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.6|7802.6|3
1607923940000|2020-12-14 05:32:20|7812.6|7802.6|7813.4|7803.4|7813.9|7803.9|7812.6|7802.6|5
1607923950000|2020-12-14 05:32:30|7813|7803|7812.8|7802.8|7813|7803|7812.4|7802.4|6
1607923970000|2020-12-14 05:32:50|7812.9|7802.9|7811.6|7801.6|7813.6|7803.6|7811.6|7801.6|9
1607923980000|2020-12-14 05:33:00|7811.4|7801.4|7810.4|7800.4|7811.4|7801.4|7810.1|7800.1|3
1607923990000|2020-12-14 05:33:10|7810.8|7800.8|7810.6|7800.6|7811.4|7801.4|7810.1|7800.1|9
1607924000000|2020-12-14 05:33:20|7810.4|7800.4|7807.9|7797.9|7810.4|7800.4|7807.6|7797.6|6
1607924010000|2020-12-14 05:33:30|7808.1|7798.1|7807.4|7797.4|7808.1|7798.1|7807.4|7797.4|3
1607924020000|2020-12-14 05:33:40|7807.1|7797.1|7804.9|7794.9|7807.1|7797.1|7804.6|7794.6|11
1607924030000|2020-12-14 05:33:50|7804.6|7794.6|7804.4|7794.4|7804.6|7794.6|7803.9|7793.9|12
1607924040000|2020-12-14 05:34:00|7804.6|7794.6|7803.6|7793.6|7804.6|7794.6|7803.6|7793.6|5
1607924050000|2020-12-14 05:34:10|7802.9|7792.9|7805.1|7795.1|7805.1|7795.1|7802.6|7792.6|8
1607924060000|2020-12-14 05:34:20|7804.4|7794.4|7803.9|7793.9|7804.4|7794.4|7803.6|7793.6|5
1607924070000|2020-12-14 05:34:30|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|2
1607924080000|2020-12-14 05:34:40|7804.1|7794.1|7805.9|7795.9|7805.9|7795.9|7804.1|7794.1|4
1607924090000|2020-12-14 05:34:50|7806.1|7796.1|7805.9|7795.9|7806.9|7796.9|7805.4|7795.4|9
1607924100000|2020-12-14 05:35:00|7806.1|7796.1|7806.3|7796.3|7806.3|7796.3|7806.1|7796.1|2
1607924120000|2020-12-14 05:35:20|7806.6|7796.6|7806.9|7796.9|7807.3|7797.3|7806.6|7796.6|5
1607924130000|2020-12-14 05:35:30|7806.4|7796.4|7806|7796|7806.4|7796.4|7805.4|7795.4|7
1607924140000|2020-12-14 05:35:40|7805.9|7795.9|7806|7796|7806|7796|7805.6|7795.6|4
1607924150000|2020-12-14 05:35:50|7806.1|7796.1|7807.6|7797.6|7807.6|7797.6|7806.1|7796.1|3
1607924160000|2020-12-14 05:36:00|7807.4|7797.4|7804.4|7794.4|7807.5|7797.5|7804.1|7794.1|7
1607924170000|2020-12-14 05:36:10|7804.1|7794.1|7803.4|7793.4|7804.4|7794.4|7803.1|7793.1|10
1607924180000|2020-12-14 05:36:20|7803.5|7793.5|7802.4|7792.4|7803.5|7793.5|7802.4|7792.4|6
1607924190000|2020-12-14 05:36:30|7802.6|7792.6|7801.4|7791.4|7802.6|7792.6|7801.4|7791.4|7
1607924200000|2020-12-14 05:36:40|7801.3|7791.3|7800.5|7790.5|7801.3|7791.3|7800.5|7790.5|3
1607924210000|2020-12-14 05:36:50|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7799.9|7789.9|14
1607924220000|2020-12-14 05:37:00|7800.9|7790.9|7800.6|7790.6|7800.9|7790.9|7800.6|7790.6|4
1607924230000|2020-12-14 05:37:10|7800.4|7790.4|7800|7790|7800.6|7790.6|7800|7790|4
1607924240000|2020-12-14 05:37:20|7800.4|7790.4|7802.4|7792.4|7802.4|7792.4|7800.4|7790.4|7
1607924250000|2020-12-14 05:37:30|7802.1|7792.1|7803.9|7793.9|7804.4|7794.4|7802.1|7792.1|9
1607924260000|2020-12-14 05:37:40|7803.4|7793.4|7802.4|7792.4|7803.4|7793.4|7802.4|7792.4|9
1607924270000|2020-12-14 05:37:50|7802.6|7792.6|7800.6|7790.6|7802.8|7792.8|7800.6|7790.6|5
1607924280000|2020-12-14 05:38:00|7800.3|7790.3|7799.8|7789.8|7800.3|7790.3|7799.1|7789.1|9
1607924290000|2020-12-14 05:38:10|7800.3|7790.3|7799.4|7789.4|7800.6|7790.6|7799.1|7789.1|11
1607924300000|2020-12-14 05:38:20|7799.6|7789.6|7800.3|7790.3|7800.3|7790.3|7799.5|7789.5|5
1607924310000|2020-12-14 05:38:30|7800.4|7790.4|7800.9|7790.9|7800.9|7790.9|7800.4|7790.4|2
1607924320000|2020-12-14 05:38:40|7801|7791|7800.6|7790.6|7801|7791|7800.3|7790.3|4
1607924340000|2020-12-14 05:39:00|7800.4|7790.4|7800.3|7790.3|7800.4|7790.4|7799.9|7789.9|4
1607924350000|2020-12-14 05:39:10|7800.4|7790.4|7799.9|7789.9|7800.4|7790.4|7799.9|7789.9|3
1607924370000|2020-12-14 05:39:30|7799.6|7789.6|7801.3|7791.3|7801.4|7791.4|7799.6|7789.6|8
1607924380000|2020-12-14 05:39:40|7801.4|7791.4|7802.6|7792.6|7802.6|7792.6|7801.4|7791.4|6
1607924400000|2020-12-14 05:40:00|7802.4|7792.4|7802.8|7792.8|7802.8|7792.8|7802.1|7792.1|4
1607924410000|2020-12-14 05:40:10|7802.6|7792.6|7802.9|7792.9|7802.9|7792.9|7802.1|7792.1|6
1607924430000|2020-12-14 05:40:30|7803.1|7793.1|7804.6|7794.6|7804.6|7794.6|7803.1|7793.1|2
1607924440000|2020-12-14 05:40:40|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1607924450000|2020-12-14 05:40:50|7803.9|7793.9|7803.6|7793.6|7803.9|7793.9|7803.6|7793.6|2
1607924460000|2020-12-14 05:41:00|7803.4|7793.4|7804.1|7794.1|7804.1|7794.1|7803.4|7793.4|3
1607924470000|2020-12-14 05:41:10|7803.9|7793.9|7804.1|7794.1|7804.1|7794.1|7803.5|7793.5|7
1607924480000|2020-12-14 05:41:20|7804.4|7794.4|7804.1|7794.1|7804.6|7794.6|7803.9|7793.9|5
1607924490000|2020-12-14 05:41:30|7804.6|7794.6|7803.9|7793.9|7804.6|7794.6|7803.4|7793.4|8
1607924500000|2020-12-14 05:41:40|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1607924520000|2020-12-14 05:42:00|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1607924530000|2020-12-14 05:42:10|7804.6|7794.6|7804.4|7794.4|7804.6|7794.6|7804.4|7794.4|4
1607924540000|2020-12-14 05:42:20|7804.1|7794.1|7804.4|7794.4|7804.8|7794.8|7803.6|7793.6|7
1607924560000|2020-12-14 05:42:40|7804.6|7794.6|7807.1|7797.1|7807.1|7797.1|7804.6|7794.6|7
1607924570000|2020-12-14 05:42:50|7807.4|7797.4|7807.6|7797.6|7808.1|7798.1|7807.4|7797.4|6
1607924580000|2020-12-14 05:43:00|7808.1|7798.1|7807.1|7797.1|7808.1|7798.1|7806.5|7796.5|9
1607924590000|2020-12-14 05:43:10|7806.1|7796.1|7806|7796|7806.4|7796.4|7805.9|7795.9|6
1607924600000|2020-12-14 05:43:20|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7805.6|7795.6|4
1607924610000|2020-12-14 05:43:30|7806|7796|7806|7796|7806.1|7796.1|7805.3|7795.3|8
1607924620000|2020-12-14 05:43:40|7806.4|7796.4|7808.4|7798.4|7808.4|7798.4|7806.4|7796.4|8
1607924630000|2020-12-14 05:43:50|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|7808.1|7798.1|3
1607924640000|2020-12-14 05:44:00|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7808.4|7798.4|2
1607924660000|2020-12-14 05:44:20|7808.9|7798.9|7809.1|7799.1|7809.1|7799.1|7808.9|7798.9|2
1607924670000|2020-12-14 05:44:30|7808.9|7798.9|7808.1|7798.1|7808.9|7798.9|7808.1|7798.1|5
1607924680000|2020-12-14 05:44:40|7807.6|7797.6|7806.9|7796.9|7807.6|7797.6|7806.9|7796.9|3
1607924690000|2020-12-14 05:44:50|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607924700000|2020-12-14 05:45:00|7806.3|7796.3|7806.9|7796.9|7807.1|7797.1|7806.3|7796.3|9
1607924710000|2020-12-14 05:45:10|7806.6|7796.6|7806.4|7796.4|7806.6|7796.6|7806.4|7796.4|2
1607924720000|2020-12-14 05:45:20|7806.5|7796.5|7806.1|7796.1|7807|7797|7806.1|7796.1|5
1607924730000|2020-12-14 05:45:30|7805.9|7795.9|7805.1|7795.1|7805.9|7795.9|7805.1|7795.1|4
1607924740000|2020-12-14 05:45:40|7805.3|7795.3|7805.3|7795.3|7805.3|7795.3|7805.3|7795.3|1
1607924750000|2020-12-14 05:45:50|7805.5|7795.5|7806|7796|7806.1|7796.1|7805.5|7795.5|7
1607924760000|2020-12-14 05:46:00|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607924770000|2020-12-14 05:46:10|7806.4|7796.4|7806.9|7796.9|7807.1|7797.1|7806.4|7796.4|4
1607924780000|2020-12-14 05:46:20|7806.8|7796.8|7807.1|7797.1|7807.1|7797.1|7806.4|7796.4|4
1607924790000|2020-12-14 05:46:30|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|1
1607924800000|2020-12-14 05:46:40|7807.1|7797.1|7806.9|7796.9|7807.4|7797.4|7806.9|7796.9|4
1607924810000|2020-12-14 05:46:50|7807.1|7797.1|7806.9|7796.9|7807.1|7797.1|7806.9|7796.9|2
1607924820000|2020-12-14 05:47:00|7807.1|7797.1|7806.6|7796.6|7807.1|7797.1|7806.6|7796.6|3
1607924830000|2020-12-14 05:47:10|7807|7797|7807.4|7797.4|7807.4|7797.4|7807|7797|3
1607924840000|2020-12-14 05:47:20|7807.1|7797.1|7805.6|7795.6|7807.1|7797.1|7805.4|7795.4|7
1607924850000|2020-12-14 05:47:30|7805.5|7795.5|7805.3|7795.3|7805.5|7795.5|7805.3|7795.3|2
1607924860000|2020-12-14 05:47:40|7805.1|7795.1|7804.9|7794.9|7805.1|7795.1|7804.9|7794.9|2
1607924870000|2020-12-14 05:47:50|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|7804.8|7794.8|3
1607924880000|2020-12-14 05:48:00|7805.4|7795.4|7805.9|7795.9|7806.4|7796.4|7805.4|7795.4|5
1607924890000|2020-12-14 05:48:10|7805.8|7795.8|7805.5|7795.5|7805.8|7795.8|7805.1|7795.1|5
1607924900000|2020-12-14 05:48:20|7805.8|7795.8|7806.1|7796.1|7806.1|7796.1|7805.8|7795.8|3
1607924930000|2020-12-14 05:48:50|7806.6|7796.6|7807|7797|7807|7797|7806.6|7796.6|2
1607924940000|2020-12-14 05:49:00|7806.9|7796.9|7806.6|7796.6|7806.9|7796.9|7806.6|7796.6|2
1607924960000|2020-12-14 05:49:20|7806.9|7796.9|7807.4|7797.4|7807.4|7797.4|7806.9|7796.9|3
1607924970000|2020-12-14 05:49:30|7807.1|7797.1|7807.3|7797.3|7807.4|7797.4|7806.9|7796.9|5
1607924980000|2020-12-14 05:49:40|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|1
1607924990000|2020-12-14 05:49:50|7807.3|7797.3|7806.1|7796.1|7807.3|7797.3|7806.1|7796.1|5
1607925000000|2020-12-14 05:50:00|7805.6|7795.6|7806.5|7796.5|7807.1|7797.1|7805.6|7795.6|5
1607925010000|2020-12-14 05:50:10|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|1
1607925020000|2020-12-14 05:50:20|7805.9|7795.9|7804.6|7794.6|7805.9|7795.9|7804.6|7794.6|5
1607925030000|2020-12-14 05:50:30|7804.9|7794.9|7804.6|7794.6|7805.4|7795.4|7804.6|7794.6|7
1607925040000|2020-12-14 05:50:40|7804.9|7794.9|7805.9|7795.9|7806.1|7796.1|7804.9|7794.9|7
1607925050000|2020-12-14 05:50:50|7805.6|7795.6|7806.5|7796.5|7807.1|7797.1|7805.5|7795.5|7
1607925060000|2020-12-14 05:51:00|7806.6|7796.6|7807.6|7797.6|7807.6|7797.6|7806.6|7796.6|4
1607925070000|2020-12-14 05:51:10|7807.9|7797.9|7808.8|7798.8|7809.1|7799.1|7807.9|7797.9|8
1607925080000|2020-12-14 05:51:20|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|2
1607925090000|2020-12-14 05:51:30|7809.1|7799.1|7810.1|7800.1|7810.1|7800.1|7809.1|7799.1|7
1607925100000|2020-12-14 05:51:40|7810.4|7800.4|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|2
1607925120000|2020-12-14 05:52:00|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1607925130000|2020-12-14 05:52:10|7810.1|7800.1|7810.8|7800.8|7810.8|7800.8|7810.1|7800.1|4
1607925140000|2020-12-14 05:52:20|7810.9|7800.9|7810.5|7800.5|7811.1|7801.1|7810.5|7800.5|5
1607925150000|2020-12-14 05:52:30|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1607925160000|2020-12-14 05:52:40|7810.5|7800.5|7811.4|7801.4|7811.4|7801.4|7810.5|7800.5|6
1607925170000|2020-12-14 05:52:50|7811.6|7801.6|7811.9|7801.9|7812.1|7802.1|7811.4|7801.4|5
1607925180000|2020-12-14 05:53:00|7811.8|7801.8|7809.1|7799.1|7811.8|7801.8|7809.1|7799.1|9
1607925190000|2020-12-14 05:53:10|7808.9|7798.9|7808|7798|7808.9|7798.9|7808|7798|5
1607925200000|2020-12-14 05:53:20|7807.1|7797.1|7807.5|7797.5|7807.5|7797.5|7807.1|7797.1|5
1607925210000|2020-12-14 05:53:30|7807.4|7797.4|7806.9|7796.9|7807.4|7797.4|7806.9|7796.9|3
1607925220000|2020-12-14 05:53:40|7807.4|7797.4|7807.3|7797.3|7807.4|7797.4|7807.3|7797.3|2
1607925230000|2020-12-14 05:53:50|7807.4|7797.4|7806.9|7796.9|7807.4|7797.4|7806.9|7796.9|3
1607925240000|2020-12-14 05:54:00|7806.6|7796.6|7806.3|7796.3|7806.6|7796.6|7806.3|7796.3|2
1607925250000|2020-12-14 05:54:10|7806.4|7796.4|7805.3|7795.3|7806.4|7796.4|7804.6|7794.6|6
1607925260000|2020-12-14 05:54:20|7805.1|7795.1|7804.8|7794.8|7805.1|7795.1|7804.6|7794.6|4
1607925280000|2020-12-14 05:54:40|7805.1|7795.1|7805.9|7795.9|7805.9|7795.9|7805.1|7795.1|4
1607925290000|2020-12-14 05:54:50|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1607925300000|2020-12-14 05:55:00|7805.9|7795.9|7804.1|7794.1|7805.9|7795.9|7804.1|7794.1|8
1607925310000|2020-12-14 05:55:10|7804.4|7794.4|7805.1|7795.1|7805.4|7795.4|7804.4|7794.4|4
1607925320000|2020-12-14 05:55:20|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1607925330000|2020-12-14 05:55:30|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|2
1607925340000|2020-12-14 05:55:40|7805.1|7795.1|7806.4|7796.4|7806.6|7796.6|7805.1|7795.1|4
1607925350000|2020-12-14 05:55:50|7806.3|7796.3|7804.9|7794.9|7806.3|7796.3|7804.9|7794.9|6
1607925360000|2020-12-14 05:56:00|7804.6|7794.6|7803.6|7793.6|7804.6|7794.6|7803.6|7793.6|4
1607925370000|2020-12-14 05:56:10|7803.8|7793.8|7804.9|7794.9|7804.9|7794.9|7803.8|7793.8|7
1607925380000|2020-12-14 05:56:20|7804.6|7794.6|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|3
1607925390000|2020-12-14 05:56:30|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|5
1607925400000|2020-12-14 05:56:40|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|4
1607925410000|2020-12-14 05:56:50|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.4|7794.4|6
1607925420000|2020-12-14 05:57:00|7804.6|7794.6|7804.4|7794.4|7805.4|7795.4|7804.4|7794.4|7
1607925440000|2020-12-14 05:57:20|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|2
1607925450000|2020-12-14 05:57:30|7804.6|7794.6|7804.3|7794.3|7804.9|7794.9|7804.3|7794.3|4
1607925470000|2020-12-14 05:57:50|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1607925480000|2020-12-14 05:58:00|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1607925490000|2020-12-14 05:58:10|7804.4|7794.4|7803.4|7793.4|7804.4|7794.4|7803.4|7793.4|4
1607925500000|2020-12-14 05:58:20|7803.6|7793.6|7804.4|7794.4|7804.4|7794.4|7803.6|7793.6|3
1607925510000|2020-12-14 05:58:30|7804.6|7794.6|7804.4|7794.4|7804.6|7794.6|7804.1|7794.1|6
1607925520000|2020-12-14 05:58:40|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.8|7793.8|5
1607925530000|2020-12-14 05:58:50|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.4|7793.4|4
1607925540000|2020-12-14 05:59:00|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7803.8|7793.8|4
1607925550000|2020-12-14 05:59:10|7803.9|7793.9|7804.4|7794.4|7804.4|7794.4|7803.9|7793.9|3
1607925560000|2020-12-14 05:59:20|7804.1|7794.1|7804.5|7794.5|7804.6|7794.6|7803.8|7793.8|7
1607925570000|2020-12-14 05:59:30|7804.9|7794.9|7806.1|7796.1|7806.1|7796.1|7804.9|7794.9|4
1607925580000|2020-12-14 05:59:40|7806.6|7796.6|7806.9|7796.9|7807.1|7797.1|7806.6|7796.6|3
1607925590000|2020-12-14 05:59:50|7806.8|7796.8|7805.1|7795.1|7806.8|7796.8|7805.1|7795.1|7
1607925600000|2020-12-14 06:00:00|7804.6|7794.6|7805.4|7795.4|7805.4|7795.4|7804.6|7794.6|10
1607925610000|2020-12-14 06:00:10|7805.5|7795.5|7807.6|7797.6|7807.9|7797.9|7805.5|7795.5|11
1607925620000|2020-12-14 06:00:20|7807.5|7797.5|7806.9|7796.9|7807.5|7797.5|7806.9|7796.9|3
1607925630000|2020-12-14 06:00:30|7806.6|7796.6|7806.1|7796.1|7807.4|7797.4|7806.1|7796.1|9
1607925640000|2020-12-14 06:00:40|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7805.8|7795.8|4
1607925660000|2020-12-14 06:01:00|7806|7796|7805.6|7795.6|7806|7796|7805.6|7795.6|3
1607925670000|2020-12-14 06:01:10|7805.4|7795.4|7804.9|7794.9|7805.4|7795.4|7804.9|7794.9|3
1607925690000|2020-12-14 06:01:30|7805.1|7795.1|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|6
1607925700000|2020-12-14 06:01:40|7805.1|7795.1|7803.6|7793.6|7805.1|7795.1|7803.6|7793.6|8
1607925710000|2020-12-14 06:01:50|7803.9|7793.9|7803.6|7793.6|7803.9|7793.9|7803.6|7793.6|2
1607925720000|2020-12-14 06:02:00|7803.4|7793.4|7802.4|7792.4|7803.4|7793.4|7802.4|7792.4|6
1607925740000|2020-12-14 06:02:20|7802.8|7792.8|7802.8|7792.8|7802.8|7792.8|7802.8|7792.8|1
1607925750000|2020-12-14 06:02:30|7802.9|7792.9|7802.1|7792.1|7803.1|7793.1|7802.1|7792.1|8
1607925760000|2020-12-14 06:02:40|7802.3|7792.3|7802.9|7792.9|7802.9|7792.9|7801.9|7791.9|3
1607925770000|2020-12-14 06:02:50|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|2
1607925780000|2020-12-14 06:03:00|7803.1|7793.1|7803.9|7793.9|7803.9|7793.9|7803.1|7793.1|4
1607925790000|2020-12-14 06:03:10|7804.1|7794.1|7805.4|7795.4|7806.1|7796.1|7804.1|7794.1|10
1607925800000|2020-12-14 06:03:20|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.4|7794.4|5
1607925810000|2020-12-14 06:03:30|7804.8|7794.8|7804.9|7794.9|7805.1|7795.1|7804.8|7794.8|5
1607925820000|2020-12-14 06:03:40|7804.6|7794.6|7804.4|7794.4|7805.1|7795.1|7804.4|7794.4|5
1607925830000|2020-12-14 06:03:50|7804.5|7794.5|7806.4|7796.4|7806.4|7796.4|7804.5|7794.5|5
1607925850000|2020-12-14 06:04:10|7806.1|7796.1|7806.8|7796.8|7806.8|7796.8|7806.1|7796.1|8
1607925860000|2020-12-14 06:04:20|7807|7797|7807.3|7797.3|7807.6|7797.6|7807|7797|7
1607925870000|2020-12-14 06:04:30|7807|7797|7807.6|7797.6|7807.6|7797.6|7806.9|7796.9|7
1607925880000|2020-12-14 06:04:40|7807.4|7797.4|7808.1|7798.1|7808.1|7798.1|7807.3|7797.3|6
1607925890000|2020-12-14 06:04:50|7807.9|7797.9|7807.1|7797.1|7807.9|7797.9|7806.9|7796.9|6
1607925900000|2020-12-14 06:05:00|7807.3|7797.3|7806.6|7796.6|7807.3|7797.3|7806.6|7796.6|4
1607925910000|2020-12-14 06:05:10|7806.4|7796.4|7805.6|7795.6|7806.4|7796.4|7805.4|7795.4|7
1607925920000|2020-12-14 06:05:20|7805.9|7795.9|7805.1|7795.1|7805.9|7795.9|7805.1|7795.1|4
1607925930000|2020-12-14 06:05:30|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|2
1607925940000|2020-12-14 06:05:40|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1607925950000|2020-12-14 06:05:50|7805.1|7795.1|7805.6|7795.6|7805.6|7795.6|7805.1|7795.1|3
1607925960000|2020-12-14 06:06:00|7805.9|7795.9|7805.9|7795.9|7806.1|7796.1|7805.9|7795.9|3
1607925970000|2020-12-14 06:06:10|7805.6|7795.6|7805|7795|7805.6|7795.6|7805|7795|4
1607925980000|2020-12-14 06:06:20|7805.3|7795.3|7804.6|7794.6|7805.6|7795.6|7804.6|7794.6|5
1607925990000|2020-12-14 06:06:30|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7803.9|7793.9|3
1607926000000|2020-12-14 06:06:40|7803.9|7793.9|7804.1|7794.1|7804.4|7794.4|7803.9|7793.9|4
1607926010000|2020-12-14 06:06:50|7803.9|7793.9|7805.6|7795.6|7805.6|7795.6|7803.9|7793.9|5
1607926020000|2020-12-14 06:07:00|7805.4|7795.4|7806.1|7796.1|7806.1|7796.1|7805.3|7795.3|7
1607926030000|2020-12-14 06:07:10|7806.4|7796.4|7805.8|7795.8|7806.6|7796.6|7805.8|7795.8|8
1607926040000|2020-12-14 06:07:20|7805.6|7795.6|7806.1|7796.1|7806.1|7796.1|7805.6|7795.6|3
1607926050000|2020-12-14 06:07:30|7805.9|7795.9|7805.6|7795.6|7805.9|7795.9|7805.6|7795.6|2
1607926060000|2020-12-14 06:07:40|7805.4|7795.4|7805.4|7795.4|7805.6|7795.6|7804.6|7794.6|11
1607926070000|2020-12-14 06:07:50|7805.6|7795.6|7805.9|7795.9|7805.9|7795.9|7805.6|7795.6|4
1607926080000|2020-12-14 06:08:00|7806.1|7796.1|7806.1|7796.1|7806.1|7796.1|7805.9|7795.9|5
1607926090000|2020-12-14 06:08:10|7805.9|7795.9|7805.4|7795.4|7805.9|7795.9|7805.4|7795.4|5
1607926100000|2020-12-14 06:08:20|7805.3|7795.3|7803.8|7793.8|7805.3|7795.3|7803.8|7793.8|6
1607926110000|2020-12-14 06:08:30|7804.1|7794.1|7803.4|7793.4|7804.4|7794.4|7803.4|7793.4|7
1607926120000|2020-12-14 06:08:40|7803.1|7793.1|7802.8|7792.8|7803.1|7793.1|7802.8|7792.8|2
1607926130000|2020-12-14 06:08:50|7802.6|7792.6|7802.4|7792.4|7803|7793|7802.4|7792.4|6
1607926140000|2020-12-14 06:09:00|7801.9|7791.9|7800.6|7790.6|7801.9|7791.9|7800.6|7790.6|8
1607926150000|2020-12-14 06:09:10|7800.4|7790.4|7798.9|7788.9|7800.4|7790.4|7798.9|7788.9|11
1607926160000|2020-12-14 06:09:20|7798.6|7788.6|7795.9|7785.9|7798.9|7788.9|7795.9|7785.9|8
1607926170000|2020-12-14 06:09:30|7796|7786|7796.5|7786.5|7796.5|7786.5|7796|7786|3
1607926190000|2020-12-14 06:09:50|7796.8|7786.8|7798|7788|7798|7788|7796.8|7786.8|7
1607926210000|2020-12-14 06:10:10|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|1
1607926220000|2020-12-14 06:10:20|7797.4|7787.4|7795.8|7785.8|7797.4|7787.4|7795.8|7785.8|4
1607926230000|2020-12-14 06:10:30|7796.1|7786.1|7796.6|7786.6|7796.9|7786.9|7796.1|7786.1|5
1607926240000|2020-12-14 06:10:40|7796.1|7786.1|7796.1|7786.1|7796.1|7786.1|7795.9|7785.9|4
1607926250000|2020-12-14 06:10:50|7796.4|7786.4|7796.6|7786.6|7796.6|7786.6|7795.6|7785.6|6
1607926260000|2020-12-14 06:11:00|7796.9|7786.9|7797.6|7787.6|7797.6|7787.6|7796.9|7786.9|4
1607926270000|2020-12-14 06:11:10|7797.9|7787.9|7798.1|7788.1|7798.1|7788.1|7797.9|7787.9|2
1607926280000|2020-12-14 06:11:20|7798.3|7788.3|7798.9|7788.9|7798.9|7788.9|7798.3|7788.3|3
1607926290000|2020-12-14 06:11:30|7799|7789|7797.6|7787.6|7799.4|7789.4|7797.6|7787.6|7
1607926300000|2020-12-14 06:11:40|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|1
1607926310000|2020-12-14 06:11:50|7797.1|7787.1|7797.6|7787.6|7797.6|7787.6|7797.1|7787.1|3
1607926320000|2020-12-14 06:12:00|7797.4|7787.4|7797.1|7787.1|7797.4|7787.4|7796.9|7786.9|4
1607926330000|2020-12-14 06:12:10|7796.9|7786.9|7795.6|7785.6|7796.9|7786.9|7795.4|7785.4|5
1607926340000|2020-12-14 06:12:20|7795.9|7785.9|7796.9|7786.9|7796.9|7786.9|7795.9|7785.9|9
1607926350000|2020-12-14 06:12:30|7796.5|7786.5|7796.1|7786.1|7796.8|7786.8|7795.6|7785.6|10
1607926360000|2020-12-14 06:12:40|7796.6|7786.6|7796.9|7786.9|7796.9|7786.9|7796.3|7786.3|5
1607926370000|2020-12-14 06:12:50|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|1
1607926380000|2020-12-14 06:13:00|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|1
1607926390000|2020-12-14 06:13:10|7797.1|7787.1|7796.6|7786.6|7797.9|7787.9|7796.6|7786.6|6
1607926400000|2020-12-14 06:13:20|7796.4|7786.4|7795|7785|7796.4|7786.4|7795|7785|4
1607926410000|2020-12-14 06:13:30|7795.1|7785.1|7795.6|7785.6|7795.6|7785.6|7795.1|7785.1|3
1607926420000|2020-12-14 06:13:40|7796|7786|7796.4|7786.4|7796.9|7786.9|7796|7786|8
1607926430000|2020-12-14 06:13:50|7796.6|7786.6|7796.1|7786.1|7796.8|7786.8|7796.1|7786.1|4
1607926440000|2020-12-14 06:14:00|7796.6|7786.6|7797.1|7787.1|7797.1|7787.1|7796.6|7786.6|4
1607926450000|2020-12-14 06:14:10|7797.4|7787.4|7797.6|7787.6|7797.6|7787.6|7797.4|7787.4|3
1607926460000|2020-12-14 06:14:20|7798.6|7788.6|7795.9|7785.9|7798.6|7788.6|7795.1|7785.1|12
1607926470000|2020-12-14 06:14:30|7796.1|7786.1|7796.1|7786.1|7796.1|7786.1|7795.6|7785.6|9
1607926480000|2020-12-14 06:14:40|7796.5|7786.5|7798.1|7788.1|7798.1|7788.1|7796.5|7786.5|6
1607926490000|2020-12-14 06:14:50|7798.4|7788.4|7797.9|7787.9|7798.6|7788.6|7797.9|7787.9|5
1607926500000|2020-12-14 06:15:00|7798.1|7788.1|7798.9|7788.9|7799.4|7789.4|7798.1|7788.1|9
1607926510000|2020-12-14 06:15:10|7798.6|7788.6|7798.1|7788.1|7798.6|7788.6|7797.9|7787.9|6
1607926520000|2020-12-14 06:15:20|7797.9|7787.9|7797.9|7787.9|7798.1|7788.1|7797.9|7787.9|3
1607926530000|2020-12-14 06:15:30|7798.1|7788.1|7797.6|7787.6|7798.1|7788.1|7797.6|7787.6|3
1607926540000|2020-12-14 06:15:40|7797.4|7787.4|7798.1|7788.1|7798.1|7788.1|7797.4|7787.4|8
1607926550000|2020-12-14 06:15:50|7797.9|7787.9|7797.9|7787.9|7798.1|7788.1|7797.6|7787.6|5
1607926560000|2020-12-14 06:16:00|7798.1|7788.1|7797.1|7787.1|7798.1|7788.1|7797.1|7787.1|7
1607926580000|2020-12-14 06:16:20|7796.9|7786.9|7795.6|7785.6|7796.9|7786.9|7795.6|7785.6|2
1607926590000|2020-12-14 06:16:30|7795.4|7785.4|7796.5|7786.5|7796.5|7786.5|7795.1|7785.1|9
1607926600000|2020-12-14 06:16:40|7796.1|7786.1|7795.1|7785.1|7796.1|7786.1|7794.6|7784.6|7
1607926610000|2020-12-14 06:16:50|7794.9|7784.9|7795.1|7785.1|7795.1|7785.1|7794.4|7784.4|5
1607926620000|2020-12-14 06:17:00|7794.9|7784.9|7795.5|7785.5|7795.5|7785.5|7793.9|7783.9|9
1607926630000|2020-12-14 06:17:10|7795.6|7785.6|7796.9|7786.9|7796.9|7786.9|7795.6|7785.6|8
1607926640000|2020-12-14 06:17:20|7797.1|7787.1|7798|7788|7798|7788|7797.1|7787.1|4
1607926650000|2020-12-14 06:17:30|7797.9|7787.9|7798.8|7788.8|7798.8|7788.8|7797.9|7787.9|3
1607926660000|2020-12-14 06:17:40|7798.6|7788.6|7798.6|7788.6|7798.9|7788.9|7798.4|7788.4|5
1607926670000|2020-12-14 06:17:50|7798.9|7788.9|7800.1|7790.1|7800.1|7790.1|7798.9|7788.9|6
1607926680000|2020-12-14 06:18:00|7799.6|7789.6|7800.1|7790.1|7800.4|7790.4|7799.4|7789.4|10
1607926690000|2020-12-14 06:18:10|7800.4|7790.4|7800.1|7790.1|7800.4|7790.4|7800.1|7790.1|2
1607926700000|2020-12-14 06:18:20|7800.4|7790.4|7800.4|7790.4|7801.1|7791.1|7800.1|7790.1|7
1607926710000|2020-12-14 06:18:30|7800.5|7790.5|7801.5|7791.5|7801.5|7791.5|7800.5|7790.5|4
1607926720000|2020-12-14 06:18:40|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.6|7791.6|3
1607926730000|2020-12-14 06:18:50|7802.4|7792.4|7805.9|7795.9|7805.9|7795.9|7802.4|7792.4|8
1607926740000|2020-12-14 06:19:00|7806.1|7796.1|7804.9|7794.9|7806.1|7796.1|7804.4|7794.4|10
1607926750000|2020-12-14 06:19:10|7804.6|7794.6|7804.9|7794.9|7805.1|7795.1|7803.4|7793.4|13
1607926760000|2020-12-14 06:19:20|7805.1|7795.1|7804.6|7794.6|7806.1|7796.1|7804.1|7794.1|10
1607926770000|2020-12-14 06:19:30|7804.1|7794.1|7803.4|7793.4|7804.1|7794.1|7803.4|7793.4|4
1607926780000|2020-12-14 06:19:40|7803.6|7793.6|7806|7796|7806|7796|7803.6|7793.6|7
1607926790000|2020-12-14 06:19:50|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7803.9|7793.9|13
1607926800000|2020-12-14 06:20:00|7806.5|7796.5|7806.1|7796.1|7806.5|7796.5|7805.6|7795.6|4
1607926810000|2020-12-14 06:20:10|7805.9|7795.9|7805.4|7795.4|7806.6|7796.6|7805.4|7795.4|7
1607926820000|2020-12-14 06:20:20|7803.9|7793.9|7802.8|7792.8|7803.9|7793.9|7801.9|7791.9|13
1607926830000|2020-12-14 06:20:30|7802.6|7792.6|7801.8|7791.8|7803|7793|7801.4|7791.4|7
1607926840000|2020-12-14 06:20:40|7801.9|7791.9|7803.1|7793.1|7803.4|7793.4|7801.9|7791.9|12
1607926850000|2020-12-14 06:20:50|7803.4|7793.4|7803.1|7793.1|7803.4|7793.4|7803.1|7793.1|2
1607926860000|2020-12-14 06:21:00|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7802.6|7792.6|6
1607926870000|2020-12-14 06:21:10|7803.6|7793.6|7804.6|7794.6|7804.6|7794.6|7803.6|7793.6|4
1607926880000|2020-12-14 06:21:20|7804.1|7794.1|7803.9|7793.9|7804.4|7794.4|7803.9|7793.9|4
1607926890000|2020-12-14 06:21:30|7804.4|7794.4|7804.9|7794.9|7805.1|7795.1|7804.4|7794.4|5
1607926900000|2020-12-14 06:21:40|7804.6|7794.6|7805.6|7795.6|7805.6|7795.6|7804.6|7794.6|3
1607926910000|2020-12-14 06:21:50|7805.9|7795.9|7804.6|7794.6|7806.5|7796.5|7804.6|7794.6|7
1607926920000|2020-12-14 06:22:00|7804.4|7794.4|7803.8|7793.8|7804.4|7794.4|7803.6|7793.6|4
1607926930000|2020-12-14 06:22:10|7803.6|7793.6|7803.6|7793.6|7804.4|7794.4|7803.6|7793.6|7
1607926940000|2020-12-14 06:22:20|7803.5|7793.5|7803.5|7793.5|7803.5|7793.5|7803.5|7793.5|1
1607926950000|2020-12-14 06:22:30|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607926960000|2020-12-14 06:22:40|7803.1|7793.1|7803.6|7793.6|7803.6|7793.6|7802.9|7792.9|7
1607926980000|2020-12-14 06:23:00|7803.1|7793.1|7803.6|7793.6|7803.6|7793.6|7803.1|7793.1|3
1607926990000|2020-12-14 06:23:10|7803.9|7793.9|7804.9|7794.9|7804.9|7794.9|7803.9|7793.9|3
1607927000000|2020-12-14 06:23:20|7804.4|7794.4|7803.5|7793.5|7804.4|7794.4|7803.5|7793.5|9
1607927010000|2020-12-14 06:23:30|7803.4|7793.4|7803.6|7793.6|7803.6|7793.6|7803.4|7793.4|2
1607927040000|2020-12-14 06:24:00|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7802.3|7792.3|6
1607927050000|2020-12-14 06:24:10|7803.6|7793.6|7804.6|7794.6|7804.6|7794.6|7803.6|7793.6|2
1607927060000|2020-12-14 06:24:20|7804.9|7794.9|7803.6|7793.6|7805.6|7795.6|7803.6|7793.6|10
1607927070000|2020-12-14 06:24:30|7803.4|7793.4|7803.9|7793.9|7803.9|7793.9|7803.4|7793.4|3
1607927080000|2020-12-14 06:24:40|7804.1|7794.1|7805.9|7795.9|7805.9|7795.9|7804.1|7794.1|6
1607927100000|2020-12-14 06:25:00|7806.4|7796.4|7806.9|7796.9|7806.9|7796.9|7806.3|7796.3|6
1607927110000|2020-12-14 06:25:10|7807.1|7797.1|7806.6|7796.6|7807.1|7797.1|7806.6|7796.6|3
1607927120000|2020-12-14 06:25:20|7806.9|7796.9|7812|7802|7812.8|7802.8|7806.9|7796.9|11
1607927130000|2020-12-14 06:25:30|7812.3|7802.3|7812.9|7802.9|7813.1|7803.1|7812.1|7802.1|5
1607927140000|2020-12-14 06:25:40|7812.6|7802.6|7817.4|7807.4|7817.4|7807.4|7812.6|7802.6|6
1607927150000|2020-12-14 06:25:50|7817.8|7807.8|7817.4|7807.4|7818.4|7808.4|7817.4|7807.4|8
1607927160000|2020-12-14 06:26:00|7817.1|7807.1|7815.9|7805.9|7817.1|7807.1|7815.6|7805.6|6
1607927170000|2020-12-14 06:26:10|7815.6|7805.6|7814.1|7804.1|7815.8|7805.8|7814.1|7804.1|4
1607927180000|2020-12-14 06:26:20|7813.9|7803.9|7813.9|7803.9|7814.1|7804.1|7813.5|7803.5|5
1607927190000|2020-12-14 06:26:30|7814.1|7804.1|7816.6|7806.6|7816.6|7806.6|7814.1|7804.1|6
1607927200000|2020-12-14 06:26:40|7816.4|7806.4|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|2
1607927220000|2020-12-14 06:27:00|7815.8|7805.8|7813.9|7803.9|7815.8|7805.8|7813.9|7803.9|11
1607927230000|2020-12-14 06:27:10|7814.4|7804.4|7817.4|7807.4|7818|7808|7814.1|7804.1|10
1607927240000|2020-12-14 06:27:20|7817.1|7807.1|7816.9|7806.9|7817.1|7807.1|7816.6|7806.6|6
1607927250000|2020-12-14 06:27:30|7817.1|7807.1|7818|7808|7818|7808|7817.1|7807.1|2
1607927260000|2020-12-14 06:27:40|7817.6|7807.6|7817.6|7807.6|7818.1|7808.1|7817.6|7807.6|5
1607927270000|2020-12-14 06:27:50|7817.4|7807.4|7816.4|7806.4|7817.4|7807.4|7816.4|7806.4|7
1607927280000|2020-12-14 06:28:00|7816.1|7806.1|7816.9|7806.9|7816.9|7806.9|7815.6|7805.6|10
1607927290000|2020-12-14 06:28:10|7816.6|7806.6|7815.9|7805.9|7816.6|7806.6|7815.4|7805.4|5
1607927300000|2020-12-14 06:28:20|7816.1|7806.1|7816.9|7806.9|7816.9|7806.9|7814.1|7804.1|13
1607927310000|2020-12-14 06:28:30|7817.1|7807.1|7816.3|7806.3|7817.5|7807.5|7816.3|7806.3|8
1607927320000|2020-12-14 06:28:40|7816.1|7806.1|7816.9|7806.9|7816.9|7806.9|7816.1|7806.1|4
1607927330000|2020-12-14 06:28:50|7817.1|7807.1|7818.6|7808.6|7818.6|7808.6|7817.1|7807.1|4
1607927340000|2020-12-14 06:29:00|7818.1|7808.1|7815.9|7805.9|7818.1|7808.1|7815.9|7805.9|11
1607927350000|2020-12-14 06:29:10|7815.6|7805.6|7816.6|7806.6|7816.6|7806.6|7815.4|7805.4|9
1607927360000|2020-12-14 06:29:20|7816.9|7806.9|7817.4|7807.4|7817.6|7807.6|7816.8|7806.8|9
1607927370000|2020-12-14 06:29:30|7817.6|7807.6|7817.1|7807.1|7817.6|7807.6|7817.1|7807.1|5
1607927380000|2020-12-14 06:29:40|7816.9|7806.9|7815.4|7805.4|7816.9|7806.9|7815.4|7805.4|6
1607927390000|2020-12-14 06:29:50|7815.1|7805.1|7814.4|7804.4|7815.1|7805.1|7814.1|7804.1|6
1607927400000|2020-12-14 06:30:00|7814.1|7804.1|7813.4|7803.4|7814.1|7804.1|7813.4|7803.4|13
1607927410000|2020-12-14 06:30:10|7812.9|7802.9|7813.9|7803.9|7813.9|7803.9|7812.6|7802.6|7
1607927420000|2020-12-14 06:30:20|7814.1|7804.1|7816.4|7806.4|7816.4|7806.4|7814.1|7804.1|9
1607927430000|2020-12-14 06:30:30|7816.1|7806.1|7816.6|7806.6|7816.9|7806.9|7815.4|7805.4|9
1607927440000|2020-12-14 06:30:40|7816.4|7806.4|7818.4|7808.4|7818.5|7808.5|7815.5|7805.5|5
1607927450000|2020-12-14 06:30:50|7818.3|7808.3|7817.6|7807.6|7819.8|7809.8|7817.6|7807.6|14
1607927460000|2020-12-14 06:31:00|7817.4|7807.4|7820.1|7810.1|7820.1|7810.1|7817.4|7807.4|13
1607927470000|2020-12-14 06:31:10|7819.9|7809.9|7821.1|7811.1|7821.9|7811.9|7818.6|7808.6|17
1607927480000|2020-12-14 06:31:20|7820.4|7810.4|7819.9|7809.9|7820.6|7810.6|7818.6|7808.6|12
1607927490000|2020-12-14 06:31:30|7819.6|7809.6|7817.6|7807.6|7819.9|7809.9|7817.4|7807.4|15
1607927500000|2020-12-14 06:31:40|7817.9|7807.9|7818.9|7808.9|7819.6|7809.6|7817.8|7807.8|14
1607927510000|2020-12-14 06:31:50|7819.1|7809.1|7817.9|7807.9|7819.3|7809.3|7817.5|7807.5|11
1607927520000|2020-12-14 06:32:00|7818.1|7808.1|7818|7808|7819.6|7809.6|7818|7808|9
1607927530000|2020-12-14 06:32:10|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7816.9|7806.9|7
1607927540000|2020-12-14 06:32:20|7817.8|7807.8|7817.6|7807.6|7818.3|7808.3|7817.6|7807.6|8
1607927550000|2020-12-14 06:32:30|7817.9|7807.9|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|4
1607927560000|2020-12-14 06:32:40|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1607927570000|2020-12-14 06:32:50|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.4|7808.4|5
1607927580000|2020-12-14 06:33:00|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.3|7808.3|5
1607927590000|2020-12-14 06:33:10|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|4
1607927600000|2020-12-14 06:33:20|7819.9|7809.9|7821.3|7811.3|7821.3|7811.3|7819.9|7809.9|6
1607927610000|2020-12-14 06:33:30|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|7
1607927620000|2020-12-14 06:33:40|7820.6|7810.6|7819.9|7809.9|7820.9|7810.9|7819.9|7809.9|6
1607927630000|2020-12-14 06:33:50|7819.6|7809.6|7819.3|7809.3|7819.9|7809.9|7819.3|7809.3|4
1607927640000|2020-12-14 06:34:00|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.1|7808.1|6
1607927660000|2020-12-14 06:34:20|7818.6|7808.6|7818.1|7808.1|7818.6|7808.6|7818.1|7808.1|2
1607927690000|2020-12-14 06:34:50|7817.9|7807.9|7817.8|7807.8|7817.9|7807.9|7817.4|7807.4|3
1607927700000|2020-12-14 06:35:00|7817.6|7807.6|7817.1|7807.1|7817.6|7807.6|7816.1|7806.1|5
1607927710000|2020-12-14 06:35:10|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.4|7806.4|5
1607927720000|2020-12-14 06:35:20|7817.4|7807.4|7816.8|7806.8|7817.4|7807.4|7816.8|7806.8|4
1607927730000|2020-12-14 06:35:30|7816.6|7806.6|7816.4|7806.4|7816.6|7806.6|7816.4|7806.4|2
1607927740000|2020-12-14 06:35:40|7816.3|7806.3|7815.4|7805.4|7816.3|7806.3|7814.9|7804.9|8
1607927750000|2020-12-14 06:35:50|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|2
1607927760000|2020-12-14 06:36:00|7815.6|7805.6|7816.4|7806.4|7816.6|7806.6|7815.6|7805.6|3
1607927770000|2020-12-14 06:36:10|7816.6|7806.6|7817.1|7807.1|7817.1|7807.1|7816.6|7806.6|3
1607927780000|2020-12-14 06:36:20|7817.4|7807.4|7817.9|7807.9|7817.9|7807.9|7817.4|7807.4|2
1607927790000|2020-12-14 06:36:30|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7818.1|7808.1|2
1607927800000|2020-12-14 06:36:40|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1607927810000|2020-12-14 06:36:50|7817.8|7807.8|7817.4|7807.4|7817.8|7807.8|7817.4|7807.4|3
1607927820000|2020-12-14 06:37:00|7817.3|7807.3|7816.1|7806.1|7817.3|7807.3|7816.1|7806.1|3
1607927830000|2020-12-14 06:37:10|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1607927840000|2020-12-14 06:37:20|7815.8|7805.8|7814.9|7804.9|7815.8|7805.8|7814.9|7804.9|2
1607927860000|2020-12-14 06:37:40|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7814.4|7804.4|2
1607927870000|2020-12-14 06:37:50|7814.6|7804.6|7814.5|7804.5|7815|7805|7814.5|7804.5|3
1607927890000|2020-12-14 06:38:10|7814.6|7804.6|7816.9|7806.9|7816.9|7806.9|7814.5|7804.5|7
1607927900000|2020-12-14 06:38:20|7816.6|7806.6|7817.5|7807.5|7817.5|7807.5|7816.6|7806.6|3
1607927910000|2020-12-14 06:38:30|7817.6|7807.6|7816.6|7806.6|7817.6|7807.6|7816.6|7806.6|3
1607927920000|2020-12-14 06:38:40|7817.1|7807.1|7817.6|7807.6|7817.9|7807.9|7817.1|7807.1|5
1607927930000|2020-12-14 06:38:50|7816.6|7806.6|7816.1|7806.1|7816.6|7806.6|7815.8|7805.8|4
1607927940000|2020-12-14 06:39:00|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7815.6|7805.6|2
1607927950000|2020-12-14 06:39:10|7816.9|7806.9|7817.1|7807.1|7817.4|7807.4|7816.9|7806.9|6
1607927960000|2020-12-14 06:39:20|7817.8|7807.8|7818.6|7808.6|7818.6|7808.6|7817.4|7807.4|8
1607927970000|2020-12-14 06:39:30|7818.5|7808.5|7817.9|7807.9|7818.5|7808.5|7817.9|7807.9|2
1607927980000|2020-12-14 06:39:40|7817.6|7807.6|7816.9|7806.9|7817.6|7807.6|7816.9|7806.9|2
1607928000000|2020-12-14 06:40:00|7816.4|7806.4|7813.9|7803.9|7816.4|7806.4|7813.9|7803.9|7
1607928010000|2020-12-14 06:40:10|7814.1|7804.1|7814.3|7804.3|7814.3|7804.3|7814.1|7804.1|2
1607928020000|2020-12-14 06:40:20|7814.4|7804.4|7814.3|7804.3|7814.4|7804.4|7814.3|7804.3|2
1607928030000|2020-12-14 06:40:30|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|4
1607928050000|2020-12-14 06:40:50|7814.4|7804.4|7814.1|7804.1|7814.6|7804.6|7814.1|7804.1|5
1607928070000|2020-12-14 06:41:10|7814.4|7804.4|7815.4|7805.4|7815.4|7805.4|7814.4|7804.4|2
1607928080000|2020-12-14 06:41:20|7815.1|7805.1|7813.9|7803.9|7815.1|7805.1|7813.9|7803.9|5
1607928090000|2020-12-14 06:41:30|7813.6|7803.6|7813.4|7803.4|7813.9|7803.9|7813.4|7803.4|3
1607928100000|2020-12-14 06:41:40|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.6|7803.6|2
1607928110000|2020-12-14 06:41:50|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|3
1607928120000|2020-12-14 06:42:00|7813.5|7803.5|7813.9|7803.9|7813.9|7803.9|7812.9|7802.9|13
1607928130000|2020-12-14 06:42:10|7813.8|7803.8|7818.4|7808.4|7818.6|7808.6|7812.5|7802.5|11
1607928140000|2020-12-14 06:42:20|7818.1|7808.1|7819.4|7809.4|7819.4|7809.4|7818.1|7808.1|6
1607928150000|2020-12-14 06:42:30|7819.5|7809.5|7819.9|7809.9|7819.9|7809.9|7819.5|7809.5|4
1607928160000|2020-12-14 06:42:40|7820.1|7810.1|7819.6|7809.6|7821.9|7811.9|7819.6|7809.6|8
1607928170000|2020-12-14 06:42:50|7819.4|7809.4|7819.5|7809.5|7819.5|7809.5|7819.4|7809.4|2
1607928180000|2020-12-14 06:43:00|7819.4|7809.4|7820.6|7810.6|7820.6|7810.6|7819.4|7809.4|4
1607928190000|2020-12-14 06:43:10|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.9|7809.9|3
1607928200000|2020-12-14 06:43:20|7820.1|7810.1|7820.6|7810.6|7820.9|7810.9|7818.6|7808.6|12
1607928210000|2020-12-14 06:43:30|7820.1|7810.1|7820.9|7810.9|7821.9|7811.9|7820.1|7810.1|8
1607928220000|2020-12-14 06:43:40|7820.4|7810.4|7820.1|7810.1|7820.6|7810.6|7819.8|7809.8|10
1607928230000|2020-12-14 06:43:50|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.6|7809.6|3
1607928240000|2020-12-14 06:44:00|7819.6|7809.6|7818.6|7808.6|7820.6|7810.6|7818.6|7808.6|12
1607928250000|2020-12-14 06:44:10|7818.9|7808.9|7821.6|7811.6|7821.6|7811.6|7818.9|7808.9|9
1607928260000|2020-12-14 06:44:20|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7820.9|7810.9|5
1607928270000|2020-12-14 06:44:30|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7820.9|7810.9|6
1607928280000|2020-12-14 06:44:40|7821.6|7811.6|7821.9|7811.9|7822.1|7812.1|7821.4|7811.4|6
1607928290000|2020-12-14 06:44:50|7821.4|7811.4|7824.6|7814.6|7824.6|7814.6|7821.4|7811.4|7
1607928300000|2020-12-14 06:45:00|7825.1|7815.1|7822.1|7812.1|7825.1|7815.1|7821.9|7811.9|14
1607928310000|2020-12-14 06:45:10|7821.9|7811.9|7822.9|7812.9|7822.9|7812.9|7820.6|7810.6|11
1607928320000|2020-12-14 06:45:20|7822.6|7812.6|7821.9|7811.9|7822.6|7812.6|7821.9|7811.9|4
1607928330000|2020-12-14 06:45:30|7821.6|7811.6|7821.6|7811.6|7822.6|7812.6|7821.1|7811.1|11
1607928340000|2020-12-14 06:45:40|7821.4|7811.4|7819.6|7809.6|7821.4|7811.4|7819.6|7809.6|8
1607928350000|2020-12-14 06:45:50|7819.4|7809.4|7820.4|7810.4|7820.8|7810.8|7819.4|7809.4|13
1607928360000|2020-12-14 06:46:00|7820.9|7810.9|7823.5|7813.5|7823.5|7813.5|7820.9|7810.9|9
1607928370000|2020-12-14 06:46:10|7823.6|7813.6|7823.6|7813.6|7824.4|7814.4|7823.4|7813.4|11
1607928380000|2020-12-14 06:46:20|7823.9|7813.9|7825|7815|7825.1|7815.1|7823.9|7813.9|8
1607928390000|2020-12-14 06:46:30|7824.8|7814.8|7822.4|7812.4|7825.1|7815.1|7822.4|7812.4|16
1607928400000|2020-12-14 06:46:40|7822.1|7812.1|7823.1|7813.1|7823.1|7813.1|7821.4|7811.4|5
1607928410000|2020-12-14 06:46:50|7823.4|7813.4|7822.9|7812.9|7823.6|7813.6|7822.9|7812.9|9
1607928420000|2020-12-14 06:47:00|7822.6|7812.6|7821.4|7811.4|7822.6|7812.6|7820.9|7810.9|10
1607928430000|2020-12-14 06:47:10|7821.1|7811.1|7819.8|7809.8|7821.4|7811.4|7819.8|7809.8|16
1607928440000|2020-12-14 06:47:20|7819.6|7809.6|7818.6|7808.6|7819.6|7809.6|7818.6|7808.6|6
1607928450000|2020-12-14 06:47:30|7819.3|7809.3|7818.4|7808.4|7819.6|7809.6|7818.4|7808.4|7
1607928470000|2020-12-14 06:47:50|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7817.6|7807.6|5
1607928480000|2020-12-14 06:48:00|7818.6|7808.6|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|5
1607928490000|2020-12-14 06:48:10|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.8|7808.8|4
1607928500000|2020-12-14 06:48:20|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7817.9|7807.9|7
1607928510000|2020-12-14 06:48:30|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|5
1607928520000|2020-12-14 06:48:40|7818.5|7808.5|7818.6|7808.6|7819.6|7809.6|7818.3|7808.3|8
1607928530000|2020-12-14 06:48:50|7818.4|7808.4|7817.8|7807.8|7818.4|7808.4|7817.8|7807.8|2
1607928540000|2020-12-14 06:49:00|7817.5|7807.5|7818.4|7808.4|7818.4|7808.4|7817.5|7807.5|5
1607928550000|2020-12-14 06:49:10|7818.6|7808.6|7819.9|7809.9|7819.9|7809.9|7818.6|7808.6|5
1607928560000|2020-12-14 06:49:20|7819.6|7809.6|7820.6|7810.6|7820.6|7810.6|7819.6|7809.6|6
1607928570000|2020-12-14 06:49:30|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.1|7809.1|8
1607928580000|2020-12-14 06:49:40|7819.6|7809.6|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|3
1607928590000|2020-12-14 06:49:50|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.1|7809.1|4
1607928600000|2020-12-14 06:50:00|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|2
1607928610000|2020-12-14 06:50:10|7819.4|7809.4|7815.6|7805.6|7819.4|7809.4|7815.6|7805.6|14
1607928620000|2020-12-14 06:50:20|7815.9|7805.9|7815.9|7805.9|7816.4|7806.4|7815.4|7805.4|8
1607928630000|2020-12-14 06:50:30|7816.1|7806.1|7816.9|7806.9|7816.9|7806.9|7816.1|7806.1|3
1607928640000|2020-12-14 06:50:40|7816.6|7806.6|7815.9|7805.9|7816.6|7806.6|7815.9|7805.9|4
1607928650000|2020-12-14 06:50:50|7816.1|7806.1|7814.1|7804.1|7816.1|7806.1|7814.1|7804.1|6
1607928660000|2020-12-14 06:51:00|7814.4|7804.4|7814.1|7804.1|7814.4|7804.4|7814.1|7804.1|2
1607928670000|2020-12-14 06:51:10|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.5|7803.5|3
1607928680000|2020-12-14 06:51:20|7813.9|7803.9|7816.3|7806.3|7816.6|7806.6|7813.9|7803.9|11
1607928690000|2020-12-14 06:51:30|7816.4|7806.4|7815.1|7805.1|7816.6|7806.6|7815.1|7805.1|5
1607928700000|2020-12-14 06:51:40|7814.6|7804.6|7814.9|7804.9|7815|7805|7814.6|7804.6|4
1607928710000|2020-12-14 06:51:50|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1607928720000|2020-12-14 06:52:00|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1607928730000|2020-12-14 06:52:10|7814.6|7804.6|7814.6|7804.6|7814.9|7804.9|7814.4|7804.4|5
1607928740000|2020-12-14 06:52:20|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1607928750000|2020-12-14 06:52:30|7815.3|7805.3|7815.4|7805.4|7816.4|7806.4|7815.3|7805.3|4
1607928760000|2020-12-14 06:52:40|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|1
1607928770000|2020-12-14 06:52:50|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1607928780000|2020-12-14 06:53:00|7815.1|7805.1|7814.9|7804.9|7815.1|7805.1|7814.9|7804.9|2
1607928790000|2020-12-14 06:53:10|7814.1|7804.1|7813.4|7803.4|7814.1|7804.1|7813.4|7803.4|5
1607928800000|2020-12-14 06:53:20|7813.1|7803.1|7812.4|7802.4|7813.1|7803.1|7811.6|7801.6|8
1607928810000|2020-12-14 06:53:30|7812.9|7802.9|7812.4|7802.4|7812.9|7802.9|7811.9|7801.9|6
1607928820000|2020-12-14 06:53:40|7812.6|7802.6|7810.9|7800.9|7812.6|7802.6|7810.9|7800.9|6
1607928830000|2020-12-14 06:53:50|7811.1|7801.1|7810.6|7800.6|7811.6|7801.6|7810.6|7800.6|7
1607928840000|2020-12-14 06:54:00|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.6|7800.6|3
1607928850000|2020-12-14 06:54:10|7810.6|7800.6|7807.8|7797.8|7810.6|7800.6|7807.8|7797.8|15
1607928860000|2020-12-14 06:54:20|7808.1|7798.1|7805.6|7795.6|7809.4|7799.4|7805.6|7795.6|21
1607928870000|2020-12-14 06:54:30|7805.9|7795.9|7806.4|7796.4|7806.6|7796.6|7805.1|7795.1|18
1607928880000|2020-12-14 06:54:40|7805.9|7795.9|7808.4|7798.4|7808.6|7798.6|7805.9|7795.9|13
1607928890000|2020-12-14 06:54:50|7808|7798|7813.1|7803.1|7813.9|7803.9|7807.5|7797.5|19
1607928900000|2020-12-14 06:55:00|7813.4|7803.4|7812.4|7802.4|7813.9|7803.9|7811.4|7801.4|17
1607928910000|2020-12-14 06:55:10|7812.1|7802.1|7813.1|7803.1|7813.1|7803.1|7811.9|7801.9|6
1607928920000|2020-12-14 06:55:20|7812.9|7802.9|7810.6|7800.6|7812.9|7802.9|7810.6|7800.6|9
1607928930000|2020-12-14 06:55:30|7810.9|7800.9|7811.1|7801.1|7811.4|7801.4|7810.6|7800.6|8
1607928940000|2020-12-14 06:55:40|7811.4|7801.4|7810.6|7800.6|7811.4|7801.4|7810.6|7800.6|6
1607928950000|2020-12-14 06:55:50|7810.4|7800.4|7811.4|7801.4|7811.4|7801.4|7810.4|7800.4|5
1607928960000|2020-12-14 06:56:00|7811.9|7801.9|7811.6|7801.6|7812.4|7802.4|7811.6|7801.6|6
1607928970000|2020-12-14 06:56:10|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1607928980000|2020-12-14 06:56:20|7810.9|7800.9|7813.6|7803.6|7813.6|7803.6|7810.4|7800.4|11
1607928990000|2020-12-14 06:56:30|7813.9|7803.9|7812.6|7802.6|7813.9|7803.9|7812.3|7802.3|7
1607929000000|2020-12-14 06:56:40|7812.1|7802.1|7812.3|7802.3|7812.4|7802.4|7812.1|7802.1|5
1607929010000|2020-12-14 06:56:50|7812.4|7802.4|7811.5|7801.5|7812.6|7802.6|7810.6|7800.6|7
1607929020000|2020-12-14 06:57:00|7811.6|7801.6|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|3
1607929030000|2020-12-14 06:57:10|7811.9|7801.9|7811.3|7801.3|7812.6|7802.6|7810.6|7800.6|11
1607929040000|2020-12-14 06:57:20|7811.4|7801.4|7811.4|7801.4|7811.9|7801.9|7811.4|7801.4|4
1607929050000|2020-12-14 06:57:30|7811.6|7801.6|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|3
1607929070000|2020-12-14 06:57:50|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|4
1607929080000|2020-12-14 06:58:00|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1607929090000|2020-12-14 06:58:10|7810.8|7800.8|7808.9|7798.9|7810.8|7800.8|7808.9|7798.9|4
1607929100000|2020-12-14 06:58:20|7808.6|7798.6|7808.6|7798.6|7809.4|7799.4|7808.6|7798.6|5
1607929120000|2020-12-14 06:58:40|7808.4|7798.4|7809.4|7799.4|7809.4|7799.4|7808.4|7798.4|3
1607929130000|2020-12-14 06:58:50|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|2
1607929140000|2020-12-14 06:59:00|7809.1|7799.1|7809.9|7799.9|7809.9|7799.9|7807.8|7797.8|9
1607929150000|2020-12-14 06:59:10|7810.4|7800.4|7811|7801|7811|7801|7809.6|7799.6|8
1607929160000|2020-12-14 06:59:20|7811.1|7801.1|7811.6|7801.6|7811.6|7801.6|7810.4|7800.4|7
1607929180000|2020-12-14 06:59:40|7811.4|7801.4|7812.5|7802.5|7812.5|7802.5|7811.3|7801.3|6
1607929190000|2020-12-14 06:59:50|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7811.1|7801.1|6
1607929200000|2020-12-14 07:00:00|7812.4|7802.4|7811.4|7801.4|7812.4|7802.4|7811.4|7801.4|5
1607929210000|2020-12-14 07:00:10|7812.1|7802.1|7811.1|7801.1|7812.1|7802.1|7810.9|7800.9|3
1607929220000|2020-12-14 07:00:20|7811.4|7801.4|7810.6|7800.6|7811.4|7801.4|7810.6|7800.6|4
1607929230000|2020-12-14 07:00:30|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1607929240000|2020-12-14 07:00:40|7810.6|7800.6|7810.1|7800.1|7810.6|7800.6|7810.1|7800.1|3
1607929250000|2020-12-14 07:00:50|7810.6|7800.6|7810.1|7800.1|7810.6|7800.6|7810.1|7800.1|2
1607929260000|2020-12-14 07:01:00|7809.6|7799.6|7809.4|7799.4|7809.6|7799.6|7809.4|7799.4|2
1607929270000|2020-12-14 07:01:10|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|1
1607929280000|2020-12-14 07:01:20|7809.9|7799.9|7810.6|7800.6|7810.6|7800.6|7809.9|7799.9|3
1607929290000|2020-12-14 07:01:30|7810.4|7800.4|7809.9|7799.9|7810.4|7800.4|7809.9|7799.9|2
1607929300000|2020-12-14 07:01:40|7810|7800|7810|7800|7810|7800|7810|7800|1
1607929310000|2020-12-14 07:01:50|7809.9|7799.9|7809.4|7799.4|7809.9|7799.9|7809.1|7799.1|6
1607929320000|2020-12-14 07:02:00|7809.8|7799.8|7807.6|7797.6|7809.8|7799.8|7807.6|7797.6|3
1607929330000|2020-12-14 07:02:10|7807.9|7797.9|7808.1|7798.1|7808.4|7798.4|7807.6|7797.6|5
1607929340000|2020-12-14 07:02:20|7807.9|7797.9|7808.4|7798.4|7808.4|7798.4|7807.9|7797.9|3
1607929350000|2020-12-14 07:02:30|7808.1|7798.1|7807.8|7797.8|7808.1|7798.1|7807.8|7797.8|3
1607929360000|2020-12-14 07:02:40|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1607929370000|2020-12-14 07:02:50|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|1
1607929390000|2020-12-14 07:03:10|7807.1|7797.1|7805.6|7795.6|7807.1|7797.1|7805.5|7795.5|4
1607929400000|2020-12-14 07:03:20|7805.5|7795.5|7805.5|7795.5|7805.5|7795.5|7805.5|7795.5|1
1607929410000|2020-12-14 07:03:30|7805.6|7795.6|7805.9|7795.9|7805.9|7795.9|7805.6|7795.6|2
1607929420000|2020-12-14 07:03:40|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1607929430000|2020-12-14 07:03:50|7805.9|7795.9|7805.6|7795.6|7806|7796|7805.6|7795.6|3
1607929470000|2020-12-14 07:04:30|7805.4|7795.4|7804.9|7794.9|7805.4|7795.4|7804.1|7794.1|5
1607929500000|2020-12-14 07:05:00|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.4|7794.4|4
1607929510000|2020-12-14 07:05:10|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|2
1607929520000|2020-12-14 07:05:20|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1607929530000|2020-12-14 07:05:30|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|3
1607929540000|2020-12-14 07:05:40|7805.5|7795.5|7805.5|7795.5|7805.5|7795.5|7805.5|7795.5|1
1607929550000|2020-12-14 07:05:50|7805.6|7795.6|7804.6|7794.6|7805.6|7795.6|7804.6|7794.6|3
1607929560000|2020-12-14 07:06:00|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7803.6|7793.6|5
1607929580000|2020-12-14 07:06:20|7804.6|7794.6|7806.1|7796.1|7806.1|7796.1|7804.6|7794.6|2
1607929590000|2020-12-14 07:06:30|7805.9|7795.9|7803.9|7793.9|7805.9|7795.9|7803.9|7793.9|4
1607929600000|2020-12-14 07:06:40|7803.6|7793.6|7802.9|7792.9|7803.6|7793.6|7802.4|7792.4|7
1607929610000|2020-12-14 07:06:50|7803.1|7793.1|7803.3|7793.3|7803.3|7793.3|7803.1|7793.1|2
1607929620000|2020-12-14 07:07:00|7803.4|7793.4|7802.9|7792.9|7803.4|7793.4|7802.9|7792.9|3
1607929630000|2020-12-14 07:07:10|7803.4|7793.4|7802.9|7792.9|7803.6|7793.6|7802.9|7792.9|4
1607929650000|2020-12-14 07:07:30|7803.1|7793.1|7803.1|7793.1|7803.9|7793.9|7802.6|7792.6|7
1607929660000|2020-12-14 07:07:40|7802.6|7792.6|7802.6|7792.6|7803.1|7793.1|7802.6|7792.6|4
1607929700000|2020-12-14 07:08:20|7802.4|7792.4|7801.6|7791.6|7802.4|7792.4|7801.6|7791.6|3
1607929710000|2020-12-14 07:08:30|7802.4|7792.4|7802.9|7792.9|7803.4|7793.4|7802.4|7792.4|5
1607929730000|2020-12-14 07:08:50|7802.6|7792.6|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|3
1607929740000|2020-12-14 07:09:00|7801.9|7791.9|7801.8|7791.8|7801.9|7791.9|7801.5|7791.5|3
1607929760000|2020-12-14 07:09:20|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1607929770000|2020-12-14 07:09:30|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607929820000|2020-12-14 07:10:20|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.6|7791.6|3
1607929850000|2020-12-14 07:10:50|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1607929890000|2020-12-14 07:11:30|7801.9|7791.9|7802.4|7792.4|7802.4|7792.4|7801.9|7791.9|2
1607929900000|2020-12-14 07:11:40|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607929920000|2020-12-14 07:12:00|7802.6|7792.6|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|3
1607929930000|2020-12-14 07:12:10|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|1
1607929940000|2020-12-14 07:12:20|7800.3|7790.3|7800.1|7790.1|7800.4|7790.4|7800.1|7790.1|3
1607929950000|2020-12-14 07:12:30|7800.4|7790.4|7801.4|7791.4|7801.4|7791.4|7800.4|7790.4|3
1607929970000|2020-12-14 07:12:50|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|1
1607929980000|2020-12-14 07:13:00|7801|7791|7800.1|7790.1|7801|7791|7800.1|7790.1|3
1607929990000|2020-12-14 07:13:10|7799.9|7789.9|7799.1|7789.1|7799.9|7789.9|7799.1|7789.1|2
1607930000000|2020-12-14 07:13:20|7798.9|7788.9|7798.9|7788.9|7798.9|7788.9|7798.9|7788.9|1
1607930020000|2020-12-14 07:13:40|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|1
1607930040000|2020-12-14 07:14:00|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.1|7789.1|3
1607930050000|2020-12-14 07:14:10|7799.5|7789.5|7799.4|7789.4|7799.9|7789.9|7799.4|7789.4|4
1607930060000|2020-12-14 07:14:20|7799.6|7789.6|7801.4|7791.4|7801.4|7791.4|7799.6|7789.6|5
1607930070000|2020-12-14 07:14:30|7801.1|7791.1|7801.3|7791.3|7801.3|7791.3|7801.1|7791.1|2
1607930080000|2020-12-14 07:14:40|7800.9|7790.9|7800.4|7790.4|7801.3|7791.3|7800.4|7790.4|4
1607930090000|2020-12-14 07:14:50|7800.1|7790.1|7800|7790|7800.1|7790.1|7800|7790|2
1607930130000|2020-12-14 07:15:30|7800.1|7790.1|7800.9|7790.9|7800.9|7790.9|7800.1|7790.1|2
1607930140000|2020-12-14 07:15:40|7801.1|7791.1|7802.1|7792.1|7802.1|7792.1|7801.1|7791.1|3
1607930160000|2020-12-14 07:16:00|7802.4|7792.4|7803.1|7793.1|7803.1|7793.1|7802.4|7792.4|3
1607930170000|2020-12-14 07:16:10|7803.4|7793.4|7803.9|7793.9|7803.9|7793.9|7803.4|7793.4|2
1607930180000|2020-12-14 07:16:20|7804.1|7794.1|7804.6|7794.6|7804.6|7794.6|7804.1|7794.1|3
1607930190000|2020-12-14 07:16:30|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1607930220000|2020-12-14 07:17:00|7806.1|7796.1|7807.4|7797.4|7807.4|7797.4|7806.1|7796.1|5
1607930230000|2020-12-14 07:17:10|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.4|7797.4|3
1607930240000|2020-12-14 07:17:20|7807.9|7797.9|7808.4|7798.4|7808.4|7798.4|7807.9|7797.9|2
1607930250000|2020-12-14 07:17:30|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|1
1607930260000|2020-12-14 07:17:40|7808.1|7798.1|7807|7797|7808.1|7798.1|7806.9|7796.9|4
1607930280000|2020-12-14 07:18:00|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|1
1607930300000|2020-12-14 07:18:20|7806.6|7796.6|7806.1|7796.1|7806.6|7796.6|7805.9|7795.9|5
1607930310000|2020-12-14 07:18:30|7805.6|7795.6|7805.1|7795.1|7805.6|7795.6|7804.9|7794.9|3
1607930320000|2020-12-14 07:18:40|7805.4|7795.4|7806.1|7796.1|7806.1|7796.1|7805.4|7795.4|3
1607930360000|2020-12-14 07:19:20|7805.6|7795.6|7803.6|7793.6|7805.6|7795.6|7803.6|7793.6|3
1607930380000|2020-12-14 07:19:40|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607930400000|2020-12-14 07:20:00|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1607930420000|2020-12-14 07:20:20|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607930440000|2020-12-14 07:20:40|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1607930460000|2020-12-14 07:21:00|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607930510000|2020-12-14 07:21:50|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1607930530000|2020-12-14 07:22:10|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1607930560000|2020-12-14 07:22:40|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1607930570000|2020-12-14 07:22:50|7803.6|7793.6|7798.9|7788.9|7803.6|7793.6|7798.9|7788.9|5
1607930580000|2020-12-14 07:23:00|7798.8|7788.8|7798.8|7788.8|7799.1|7789.1|7798.6|7788.6|7
1607930600000|2020-12-14 07:23:20|7799.1|7789.1|7798.9|7788.9|7799.6|7789.6|7798.9|7788.9|3
1607930610000|2020-12-14 07:23:30|7798.8|7788.8|7798.8|7788.8|7798.8|7788.8|7798.8|7788.8|1
1607930640000|2020-12-14 07:24:00|7798.5|7788.5|7797.9|7787.9|7798.5|7788.5|7797.9|7787.9|2
1607930680000|2020-12-14 07:24:40|7798|7788|7798.4|7788.4|7798.4|7788.4|7798|7788|2
1607930690000|2020-12-14 07:24:50|7798.8|7788.8|7801.4|7791.4|7801.4|7791.4|7798.8|7788.8|3
1607930700000|2020-12-14 07:25:00|7801.8|7791.8|7802.9|7792.9|7802.9|7792.9|7801.8|7791.8|3
1607930710000|2020-12-14 07:25:10|7802.6|7792.6|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|3
1607930780000|2020-12-14 07:26:20|7802.3|7792.3|7802.4|7792.4|7802.4|7792.4|7802.3|7792.3|2
1607930790000|2020-12-14 07:26:30|7802.6|7792.6|7803.9|7793.9|7803.9|7793.9|7802.6|7792.6|2
1607930800000|2020-12-14 07:26:40|7804.1|7794.1|7805.9|7795.9|7806.1|7796.1|7804.1|7794.1|3
1607930810000|2020-12-14 07:26:50|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|1
1607930820000|2020-12-14 07:27:00|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|4
1607930830000|2020-12-14 07:27:10|7805.4|7795.4|7805.6|7795.6|7805.6|7795.6|7805.4|7795.4|2
1607930840000|2020-12-14 07:27:20|7805.4|7795.4|7805.4|7795.4|7805.4|7795.4|7805.4|7795.4|1
1607930850000|2020-12-14 07:27:30|7805.1|7795.1|7805.6|7795.6|7805.6|7795.6|7805.1|7795.1|3
1607930860000|2020-12-14 07:27:40|7805.4|7795.4|7805|7795|7805.4|7795.4|7805|7795|2
1607930870000|2020-12-14 07:27:50|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1607930880000|2020-12-14 07:28:00|7804.8|7794.8|7804.4|7794.4|7804.8|7794.8|7804.4|7794.4|2
1607930890000|2020-12-14 07:28:10|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1607930900000|2020-12-14 07:28:20|7804.4|7794.4|7801.8|7791.8|7804.4|7794.4|7801.8|7791.8|2
1607930910000|2020-12-14 07:28:30|7801.5|7791.5|7801.5|7791.5|7801.5|7791.5|7801.5|7791.5|1
1607930920000|2020-12-14 07:28:40|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.6|7791.6|2
1607930930000|2020-12-14 07:28:50|7802.9|7792.9|7803.4|7793.4|7803.4|7793.4|7802.9|7792.9|3
1607930940000|2020-12-14 07:29:00|7803.9|7793.9|7803.4|7793.4|7803.9|7793.9|7803.4|7793.4|2
1607930950000|2020-12-14 07:29:10|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7803|7793|3
1607930980000|2020-12-14 07:29:40|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607930990000|2020-12-14 07:29:50|7803.6|7793.6|7804.4|7794.4|7804.4|7794.4|7803.6|7793.6|3
1607931000000|2020-12-14 07:30:00|7805.1|7795.1|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|5
1607931010000|2020-12-14 07:30:10|7805.1|7795.1|7806.9|7796.9|7806.9|7796.9|7805.1|7795.1|5
1607931020000|2020-12-14 07:30:20|7806.6|7796.6|7806.1|7796.1|7806.6|7796.6|7806.1|7796.1|3
1607931030000|2020-12-14 07:30:30|7803.4|7793.4|7803.1|7793.1|7803.4|7793.4|7803.1|7793.1|2
1607931090000|2020-12-14 07:31:30|7803.3|7793.3|7803.3|7793.3|7803.3|7793.3|7803.3|7793.3|1
1607931110000|2020-12-14 07:31:50|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607931120000|2020-12-14 07:32:00|7803.1|7793.1|7803|7793|7803.4|7793.4|7803|7793|5
1607931150000|2020-12-14 07:32:30|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|1
1607931160000|2020-12-14 07:32:40|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607931190000|2020-12-14 07:33:10|7803.1|7793.1|7800.6|7790.6|7803.1|7793.1|7800.6|7790.6|4
1607931200000|2020-12-14 07:33:20|7800.4|7790.4|7800.9|7790.9|7800.9|7790.9|7800.4|7790.4|3
1607931210000|2020-12-14 07:33:30|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607931250000|2020-12-14 07:34:10|7800.5|7790.5|7798.1|7788.1|7800.5|7790.5|7798.1|7788.1|4
1607931260000|2020-12-14 07:34:20|7797.9|7787.9|7795|7785|7797.9|7787.9|7795|7785|5
1607931270000|2020-12-14 07:34:30|7794.9|7784.9|7797.1|7787.1|7797.1|7787.1|7794.9|7784.9|3
1607931280000|2020-12-14 07:34:40|7796.9|7786.9|7795.4|7785.4|7796.9|7786.9|7795.4|7785.4|4
1607931290000|2020-12-14 07:34:50|7795.1|7785.1|7794.6|7784.6|7795.1|7785.1|7794.6|7784.6|3
1607931300000|2020-12-14 07:35:00|7794.9|7784.9|7796.1|7786.1|7796.1|7786.1|7794.9|7784.9|4
1607931320000|2020-12-14 07:35:20|7796.4|7786.4|7796.9|7786.9|7796.9|7786.9|7796.1|7786.1|5
1607931330000|2020-12-14 07:35:30|7797.1|7787.1|7798.1|7788.1|7798.1|7788.1|7797.1|7787.1|4
1607931350000|2020-12-14 07:35:50|7797.9|7787.9|7796.3|7786.3|7797.9|7787.9|7796.3|7786.3|5
1607931360000|2020-12-14 07:36:00|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|1
1607931370000|2020-12-14 07:36:10|7796.6|7786.6|7796.9|7786.9|7796.9|7786.9|7796.6|7786.6|2
1607931390000|2020-12-14 07:36:30|7797.4|7787.4|7798.1|7788.1|7798.1|7788.1|7797.4|7787.4|2
1607931420000|2020-12-14 07:37:00|7798.4|7788.4|7801.1|7791.1|7801.1|7791.1|7798.4|7788.4|7
1607931430000|2020-12-14 07:37:10|7801.4|7791.4|7801.6|7791.6|7801.6|7791.6|7801.4|7791.4|2
1607931440000|2020-12-14 07:37:20|7801.4|7791.4|7803.1|7793.1|7803.1|7793.1|7801.4|7791.4|7
1607931450000|2020-12-14 07:37:30|7803.4|7793.4|7805.9|7795.9|7805.9|7795.9|7803.4|7793.4|4
1607931460000|2020-12-14 07:37:40|7805.6|7795.6|7807.4|7797.4|7807.4|7797.4|7805.4|7795.4|8
1607931470000|2020-12-14 07:37:50|7807.5|7797.5|7811.1|7801.1|7811.1|7801.1|7807.5|7797.5|10
1607931480000|2020-12-14 07:38:00|7810.9|7800.9|7810.6|7800.6|7811.1|7801.1|7810.6|7800.6|5
1607931490000|2020-12-14 07:38:10|7810.4|7800.4|7808.6|7798.6|7810.4|7800.4|7808.6|7798.6|2
1607931500000|2020-12-14 07:38:20|7808.8|7798.8|7809|7799|7809|7799|7808.8|7798.8|2
1607931510000|2020-12-14 07:38:30|7809.1|7799.1|7810.1|7800.1|7810.1|7800.1|7809.1|7799.1|4
1607931520000|2020-12-14 07:38:40|7810.4|7800.4|7811.9|7801.9|7812.1|7802.1|7810.4|7800.4|6
1607931530000|2020-12-14 07:38:50|7812.1|7802.1|7812.6|7802.6|7812.9|7802.9|7812.1|7802.1|4
1607931540000|2020-12-14 07:39:00|7812.5|7802.5|7811.6|7801.6|7812.5|7802.5|7811.6|7801.6|2
1607931550000|2020-12-14 07:39:10|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7810.6|7800.6|4
1607931560000|2020-12-14 07:39:20|7810.6|7800.6|7811.4|7801.4|7811.4|7801.4|7810.4|7800.4|4
1607931570000|2020-12-14 07:39:30|7811.6|7801.6|7810.4|7800.4|7811.6|7801.6|7810.4|7800.4|3
1607931580000|2020-12-14 07:39:40|7810.1|7800.1|7808.9|7798.9|7810.1|7800.1|7808.9|7798.9|4
1607931590000|2020-12-14 07:39:50|7809.1|7799.1|7808.4|7798.4|7809.4|7799.4|7808.4|7798.4|4
1607931600000|2020-12-14 07:40:00|7808.1|7798.1|7807.5|7797.5|7808.1|7798.1|7807.5|7797.5|2
1607931620000|2020-12-14 07:40:20|7807.6|7797.6|7808.4|7798.4|7808.4|7798.4|7807.6|7797.6|2
1607931630000|2020-12-14 07:40:30|7808.1|7798.1|7805.4|7795.4|7808.1|7798.1|7805.4|7795.4|8
1607931640000|2020-12-14 07:40:40|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7803.9|7793.9|7
1607931650000|2020-12-14 07:40:50|7805.1|7795.1|7805.6|7795.6|7805.9|7795.9|7805.1|7795.1|3
1607931660000|2020-12-14 07:41:00|7806.1|7796.1|7806.4|7796.4|7806.9|7796.9|7805.6|7795.6|8
1607931670000|2020-12-14 07:41:10|7806.1|7796.1|7803.6|7793.6|7806.1|7796.1|7803.4|7793.4|6
1607931680000|2020-12-14 07:41:20|7803.9|7793.9|7804.1|7794.1|7804.1|7794.1|7803.9|7793.9|2
1607931700000|2020-12-14 07:41:40|7804.4|7794.4|7804.4|7794.4|7805.1|7795.1|7804.1|7794.1|7
1607931710000|2020-12-14 07:41:50|7805.1|7795.1|7803.9|7793.9|7805.4|7795.4|7803.9|7793.9|5
1607931720000|2020-12-14 07:42:00|7803.6|7793.6|7803|7793|7803.9|7793.9|7803|7793|6
1607931730000|2020-12-14 07:42:10|7803.4|7793.4|7804.1|7794.1|7804.4|7794.4|7803.4|7793.4|5
1607931740000|2020-12-14 07:42:20|7804.4|7794.4|7804.9|7794.9|7805.6|7795.6|7804.4|7794.4|4
1607931750000|2020-12-14 07:42:30|7804.6|7794.6|7804.4|7794.4|7804.6|7794.6|7804.4|7794.4|2
1607931760000|2020-12-14 07:42:40|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1607931770000|2020-12-14 07:42:50|7803.4|7793.4|7803.1|7793.1|7803.4|7793.4|7803.1|7793.1|2
1607931790000|2020-12-14 07:43:10|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607931810000|2020-12-14 07:43:30|7803.5|7793.5|7804.1|7794.1|7804.1|7794.1|7803.5|7793.5|2
1607931840000|2020-12-14 07:44:00|7804.4|7794.4|7804.4|7794.4|7804.9|7794.9|7804.4|7794.4|4
1607931850000|2020-12-14 07:44:10|7804.6|7794.6|7802.9|7792.9|7804.6|7794.6|7802.9|7792.9|6
1607931870000|2020-12-14 07:44:30|7803.1|7793.1|7805.8|7795.8|7805.9|7795.9|7803.1|7793.1|10
1607931880000|2020-12-14 07:44:40|7805.4|7795.4|7804.9|7794.9|7805.9|7795.9|7804.9|7794.9|7
1607931890000|2020-12-14 07:44:50|7805.1|7795.1|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|2
1607931900000|2020-12-14 07:45:00|7805.6|7795.6|7806.6|7796.6|7806.6|7796.6|7805.6|7795.6|7
1607931910000|2020-12-14 07:45:10|7807|7797|7809.3|7799.3|7809.3|7799.3|7807|7797|2
1607931920000|2020-12-14 07:45:20|7809.4|7799.4|7811.1|7801.1|7811.1|7801.1|7809.4|7799.4|5
1607931930000|2020-12-14 07:45:30|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1607931940000|2020-12-14 07:45:40|7811.1|7801.1|7812.4|7802.4|7813.1|7803.1|7811.1|7801.1|6
1607931950000|2020-12-14 07:45:50|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|2
1607931960000|2020-12-14 07:46:00|7812.6|7802.6|7813.1|7803.1|7813.1|7803.1|7812.1|7802.1|7
1607931970000|2020-12-14 07:46:10|7813|7803|7813|7803|7813|7803|7813|7803|1
1607931980000|2020-12-14 07:46:20|7813.1|7803.1|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|2
1607931990000|2020-12-14 07:46:30|7813.6|7803.6|7813.9|7803.9|7813.9|7803.9|7813.6|7803.6|2
1607932000000|2020-12-14 07:46:40|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|1
1607932010000|2020-12-14 07:46:50|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1607932020000|2020-12-14 07:47:00|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1607932030000|2020-12-14 07:47:10|7812.1|7802.1|7810.6|7800.6|7812.1|7802.1|7810.4|7800.4|5
1607932040000|2020-12-14 07:47:20|7810.8|7800.8|7810.6|7800.6|7811.1|7801.1|7810.6|7800.6|7
1607932050000|2020-12-14 07:47:30|7810.9|7800.9|7811.5|7801.5|7811.6|7801.6|7810.6|7800.6|10
1607932060000|2020-12-14 07:47:40|7811.3|7801.3|7811.6|7801.6|7811.6|7801.6|7811.1|7801.1|4
1607932100000|2020-12-14 07:48:20|7811.3|7801.3|7811.1|7801.1|7811.3|7801.3|7811.1|7801.1|2
1607932110000|2020-12-14 07:48:30|7811.4|7801.4|7811.9|7801.9|7812.1|7802.1|7811.4|7801.4|5
1607932120000|2020-12-14 07:48:40|7813.1|7803.1|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|2
1607932170000|2020-12-14 07:49:30|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1607932200000|2020-12-14 07:50:00|7813.1|7803.1|7810.1|7800.1|7813.1|7803.1|7810.1|7800.1|10
1607932220000|2020-12-14 07:50:20|7810.4|7800.4|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|2
1607932230000|2020-12-14 07:50:30|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1607932240000|2020-12-14 07:50:40|7810.1|7800.1|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|3
1607932260000|2020-12-14 07:51:00|7809.9|7799.9|7808.1|7798.1|7809.9|7799.9|7808.1|7798.1|4
1607932270000|2020-12-14 07:51:10|7807.9|7797.9|7807.4|7797.4|7807.9|7797.9|7806.9|7796.9|4
1607932280000|2020-12-14 07:51:20|7807.6|7797.6|7808.1|7798.1|7808.1|7798.1|7807.6|7797.6|2
1607932290000|2020-12-14 07:51:30|7808.4|7798.4|7807.1|7797.1|7808.4|7798.4|7807.1|7797.1|3
1607932300000|2020-12-14 07:51:40|7806.9|7796.9|7805.8|7795.8|7806.9|7796.9|7805.8|7795.8|4
1607932310000|2020-12-14 07:51:50|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|2
1607932320000|2020-12-14 07:52:00|7804.8|7794.8|7803.4|7793.4|7804.9|7794.9|7803.3|7793.3|9
1607932330000|2020-12-14 07:52:10|7803.5|7793.5|7803.4|7793.4|7803.8|7793.8|7803.4|7793.4|4
1607932340000|2020-12-14 07:52:20|7803.1|7793.1|7803.4|7793.4|7803.9|7793.9|7803.1|7793.1|7
1607932350000|2020-12-14 07:52:30|7803.5|7793.5|7799.9|7789.9|7803.5|7793.5|7799.9|7789.9|3
1607932360000|2020-12-14 07:52:40|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7798.9|7788.9|4
1607932380000|2020-12-14 07:53:00|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1607932390000|2020-12-14 07:53:10|7798.9|7788.9|7796.9|7786.9|7798.9|7788.9|7796.9|7786.9|5
1607932400000|2020-12-14 07:53:20|7796.6|7786.6|7798.1|7788.1|7798.1|7788.1|7796.6|7786.6|3
1607932410000|2020-12-14 07:53:30|7798.4|7788.4|7797.9|7787.9|7798.9|7788.9|7797.9|7787.9|4
1607932420000|2020-12-14 07:53:40|7797.6|7787.6|7796.9|7786.9|7797.9|7787.9|7796.6|7786.6|9
1607932430000|2020-12-14 07:53:50|7797.3|7787.3|7799.6|7789.6|7799.6|7789.6|7796.4|7786.4|7
1607932440000|2020-12-14 07:54:00|7799.9|7789.9|7799.9|7789.9|7800.1|7790.1|7799.9|7789.9|3
1607932450000|2020-12-14 07:54:10|7799.8|7789.8|7800.4|7790.4|7800.4|7790.4|7799.8|7789.8|4
1607932460000|2020-12-14 07:54:20|7800.6|7790.6|7800.1|7790.1|7800.6|7790.6|7800.1|7790.1|3
1607932470000|2020-12-14 07:54:30|7798.9|7788.9|7798.4|7788.4|7798.9|7788.9|7798.1|7788.1|6
1607932480000|2020-12-14 07:54:40|7798.6|7788.6|7800.1|7790.1|7800.1|7790.1|7798.6|7788.6|4
1607932490000|2020-12-14 07:54:50|7800.6|7790.6|7800.9|7790.9|7800.9|7790.9|7800.6|7790.6|2
1607932500000|2020-12-14 07:55:00|7801.1|7791.1|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|3
1607932510000|2020-12-14 07:55:10|7802.1|7792.1|7803.6|7793.6|7803.9|7793.9|7802.1|7792.1|9
1607932520000|2020-12-14 07:55:20|7803.9|7793.9|7804.6|7794.6|7804.6|7794.6|7803.9|7793.9|4
1607932530000|2020-12-14 07:55:30|7804.9|7794.9|7806.1|7796.1|7806.1|7796.1|7804.9|7794.9|5
1607932540000|2020-12-14 07:55:40|7805.9|7795.9|7805.6|7795.6|7805.9|7795.9|7805.6|7795.6|2
1607932570000|2020-12-14 07:56:10|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.1|7794.1|4
1607932580000|2020-12-14 07:56:20|7804.9|7794.9|7805.9|7795.9|7805.9|7795.9|7804.9|7794.9|4
1607932590000|2020-12-14 07:56:30|7806.4|7796.4|7805.6|7795.6|7806.4|7796.4|7805.6|7795.6|4
1607932620000|2020-12-14 07:57:00|7805.4|7795.4|7804.1|7794.1|7805.4|7795.4|7804.1|7794.1|5
1607932630000|2020-12-14 07:57:10|7803.9|7793.9|7803.6|7793.6|7803.9|7793.9|7803.6|7793.6|2
1607932650000|2020-12-14 07:57:30|7803.4|7793.4|7802.9|7792.9|7803.4|7793.4|7802.4|7792.4|4
1607932660000|2020-12-14 07:57:40|7803.1|7793.1|7803.9|7793.9|7803.9|7793.9|7803.1|7793.1|2
1607932670000|2020-12-14 07:57:50|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.6|7793.6|2
1607932680000|2020-12-14 07:58:00|7803.6|7793.6|7802.9|7792.9|7803.6|7793.6|7802.9|7792.9|3
1607932690000|2020-12-14 07:58:10|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|2
1607932700000|2020-12-14 07:58:20|7803.6|7793.6|7804.9|7794.9|7804.9|7794.9|7803.6|7793.6|6
1607932710000|2020-12-14 07:58:30|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.6|7794.6|3
1607932730000|2020-12-14 07:58:50|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|2
1607932740000|2020-12-14 07:59:00|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7802.6|7792.6|6
1607932760000|2020-12-14 07:59:20|7804.1|7794.1|7804.9|7794.9|7804.9|7794.9|7804.1|7794.1|2
1607932770000|2020-12-14 07:59:30|7804.4|7794.4|7803.9|7793.9|7804.4|7794.4|7803.6|7793.6|4
1607932780000|2020-12-14 07:59:40|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1607932790000|2020-12-14 07:59:50|7803.1|7793.1|7799.1|7789.1|7803.1|7793.1|7799.1|7789.1|10
1607932800000|2020-12-14 08:00:00|7799.4|7789.4|7803.9|7793.9|7803.9|7793.9|7799.1|7789.1|15
1607932810000|2020-12-14 08:00:10|7804.1|7794.1|7804.9|7794.9|7805.1|7795.1|7803.9|7793.9|13
1607932820000|2020-12-14 08:00:20|7805.1|7795.1|7807.4|7797.4|7808.1|7798.1|7805.1|7795.1|7
1607932830000|2020-12-14 08:00:30|7807.6|7797.6|7810.1|7800.1|7810.1|7800.1|7807.6|7797.6|8
1607932860000|2020-12-14 08:01:00|7809.9|7799.9|7807.6|7797.6|7809.9|7799.9|7807.4|7797.4|14
1607932870000|2020-12-14 08:01:10|7807.4|7797.4|7805.9|7795.9|7807.4|7797.4|7804.4|7794.4|8
1607932880000|2020-12-14 08:01:20|7805.4|7795.4|7804.1|7794.1|7805.4|7795.4|7804.1|7794.1|5
1607932890000|2020-12-14 08:01:30|7804.4|7794.4|7806.1|7796.1|7806.1|7796.1|7804.4|7794.4|7
1607932900000|2020-12-14 08:01:40|7805.9|7795.9|7803.4|7793.4|7805.9|7795.9|7803.4|7793.4|10
1607932910000|2020-12-14 08:01:50|7803.6|7793.6|7801.1|7791.1|7804.1|7794.1|7800.9|7790.9|7
1607932920000|2020-12-14 08:02:00|7801.4|7791.4|7801.6|7791.6|7801.6|7791.6|7800.9|7790.9|5
1607932930000|2020-12-14 08:02:10|7802.6|7792.6|7801.6|7791.6|7804.1|7794.1|7801.6|7791.6|14
1607932940000|2020-12-14 08:02:20|7802.6|7792.6|7804.4|7794.4|7804.4|7794.4|7802.6|7792.6|11
1607932950000|2020-12-14 08:02:30|7803.9|7793.9|7804.6|7794.6|7804.6|7794.6|7802.1|7792.1|11
1607932960000|2020-12-14 08:02:40|7804.4|7794.4|7808.1|7798.1|7808.4|7798.4|7804.4|7794.4|6
1607932970000|2020-12-14 08:02:50|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1607932980000|2020-12-14 08:03:00|7808.4|7798.4|7805.4|7795.4|7809.1|7799.1|7804.4|7794.4|14
1607932990000|2020-12-14 08:03:10|7805.6|7795.6|7806.1|7796.1|7806.1|7796.1|7804.9|7794.9|8
1607933000000|2020-12-14 08:03:20|7805.9|7795.9|7804.9|7794.9|7805.9|7795.9|7804.9|7794.9|4
1607933010000|2020-12-14 08:03:30|7804.6|7794.6|7803.9|7793.9|7804.6|7794.6|7803.9|7793.9|3
1607933020000|2020-12-14 08:03:40|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7803.1|7793.1|3
1607933030000|2020-12-14 08:03:50|7802.9|7792.9|7802.4|7792.4|7802.9|7792.9|7801.9|7791.9|7
1607933040000|2020-12-14 08:04:00|7802.1|7792.1|7799.1|7789.1|7802.1|7792.1|7799.1|7789.1|13
1607933050000|2020-12-14 08:04:10|7799.6|7789.6|7800.6|7790.6|7800.9|7790.9|7799.6|7789.6|4
1607933060000|2020-12-14 08:04:20|7800.9|7790.9|7801.6|7791.6|7801.9|7791.9|7800.9|7790.9|5
1607933070000|2020-12-14 08:04:30|7801.4|7791.4|7800.4|7790.4|7801.4|7791.4|7800.4|7790.4|4
1607933080000|2020-12-14 08:04:40|7800.1|7790.1|7800.4|7790.4|7800.6|7790.6|7799.9|7789.9|6
1607933090000|2020-12-14 08:04:50|7800.6|7790.6|7800.9|7790.9|7800.9|7790.9|7800.6|7790.6|2
1607933100000|2020-12-14 08:05:00|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.4|7790.4|8
1607933110000|2020-12-14 08:05:10|7800.9|7790.9|7799.9|7789.9|7801.1|7791.1|7799.9|7789.9|7
1607933120000|2020-12-14 08:05:20|7800.1|7790.1|7800.4|7790.4|7800.9|7790.9|7799.9|7789.9|7
1607933130000|2020-12-14 08:05:30|7800.6|7790.6|7801.4|7791.4|7801.4|7791.4|7800.6|7790.6|4
1607933140000|2020-12-14 08:05:40|7803.1|7793.1|7803.4|7793.4|7804.9|7794.9|7802.4|7792.4|14
1607933150000|2020-12-14 08:05:50|7803.1|7793.1|7803.9|7793.9|7804.9|7794.9|7802.9|7792.9|11
1607933160000|2020-12-14 08:06:00|7804.1|7794.1|7803.6|7793.6|7804.4|7794.4|7803.6|7793.6|4
1607933170000|2020-12-14 08:06:10|7803.4|7793.4|7797.9|7787.9|7803.4|7793.4|7797.9|7787.9|16
1607933180000|2020-12-14 08:06:20|7797.6|7787.6|7796.6|7786.6|7797.9|7787.9|7796.6|7786.6|15
1607933190000|2020-12-14 08:06:30|7794.9|7784.9|7793.4|7783.4|7795.1|7785.1|7793.4|7783.4|14
1607933200000|2020-12-14 08:06:40|7793.1|7783.1|7794.1|7784.1|7796.1|7786.1|7792.1|7782.1|19
1607933210000|2020-12-14 08:06:50|7794.9|7784.9|7792.9|7782.9|7796.9|7786.9|7792.9|7782.9|9
1607933220000|2020-12-14 08:07:00|7792.4|7782.4|7794.1|7784.1|7794.4|7784.4|7791.4|7781.4|15
1607933230000|2020-12-14 08:07:10|7793.9|7783.9|7793.4|7783.4|7793.9|7783.9|7791.1|7781.1|20
1607933240000|2020-12-14 08:07:20|7793.1|7783.1|7794.1|7784.1|7794.4|7784.4|7792.9|7782.9|11
1607933250000|2020-12-14 08:07:30|7793.9|7783.9|7793.4|7783.4|7794.9|7784.9|7793.4|7783.4|8
1607933260000|2020-12-14 08:07:40|7793.6|7783.6|7791.4|7781.4|7793.6|7783.6|7790.9|7780.9|10
1607933270000|2020-12-14 08:07:50|7792.1|7782.1|7791.9|7781.9|7792.1|7782.1|7791.9|7781.9|2
1607933280000|2020-12-14 08:08:00|7791.4|7781.4|7790.9|7780.9|7792.4|7782.4|7790.9|7780.9|8
1607933290000|2020-12-14 08:08:10|7791.1|7781.1|7788.1|7778.1|7791.1|7781.1|7787.9|7777.9|11
1607933300000|2020-12-14 08:08:20|7787.6|7777.6|7786.4|7776.4|7787.6|7777.6|7785.6|7775.6|14
1607933310000|2020-12-14 08:08:30|7786.6|7776.6|7784.6|7774.6|7787.6|7777.6|7784.6|7774.6|10
1607933320000|2020-12-14 08:08:40|7784.9|7774.9|7788.9|7778.9|7788.9|7778.9|7784.9|7774.9|7
1607933330000|2020-12-14 08:08:50|7789.4|7779.4|7789.1|7779.1|7789.6|7779.6|7789.1|7779.1|4
1607933340000|2020-12-14 08:09:00|7788.9|7778.9|7788.9|7778.9|7789.4|7779.4|7788.1|7778.1|10
1607933350000|2020-12-14 08:09:10|7788.4|7778.4|7789.4|7779.4|7789.4|7779.4|7787.9|7777.9|20
1607933360000|2020-12-14 08:09:20|7789.1|7779.1|7787.4|7777.4|7789.1|7779.1|7787.4|7777.4|4
1607933370000|2020-12-14 08:09:30|7787.1|7777.1|7788.4|7778.4|7788.4|7778.4|7787.1|7777.1|3
1607933380000|2020-12-14 08:09:40|7788.1|7778.1|7788.1|7778.1|7788.6|7778.6|7787.9|7777.9|7
1607933390000|2020-12-14 08:09:50|7787.9|7777.9|7789.4|7779.4|7789.4|7779.4|7787.9|7777.9|8
1607933400000|2020-12-14 08:10:00|7789.6|7779.6|7789.9|7779.9|7790.6|7780.6|7789.4|7779.4|11
1607933410000|2020-12-14 08:10:10|7790.1|7780.1|7789.9|7779.9|7791.4|7781.4|7789.9|7779.9|10
1607933420000|2020-12-14 08:10:20|7790.1|7780.1|7790.9|7780.9|7790.9|7780.9|7789.9|7779.9|6
1607933430000|2020-12-14 08:10:30|7791.1|7781.1|7792.6|7782.6|7792.6|7782.6|7791.1|7781.1|4
1607933440000|2020-12-14 08:10:40|7792.9|7782.9|7795.1|7785.1|7795.1|7785.1|7792.9|7782.9|4
1607933450000|2020-12-14 08:10:50|7795.4|7785.4|7792.9|7782.9|7795.4|7785.4|7792.9|7782.9|8
1607933460000|2020-12-14 08:11:00|7793.6|7783.6|7794.4|7784.4|7794.4|7784.4|7792.6|7782.6|10
1607933470000|2020-12-14 08:11:10|7794.6|7784.6|7796.6|7786.6|7796.6|7786.6|7794.6|7784.6|5
1607933480000|2020-12-14 08:11:20|7796.9|7786.9|7797.1|7787.1|7797.4|7787.4|7796.9|7786.9|3
1607933490000|2020-12-14 08:11:30|7796.9|7786.9|7795.6|7785.6|7796.9|7786.9|7795.6|7785.6|7
1607933500000|2020-12-14 08:11:40|7795.4|7785.4|7796.4|7786.4|7797.1|7787.1|7794.9|7784.9|12
1607933510000|2020-12-14 08:11:50|7796.1|7786.1|7794.6|7784.6|7796.1|7786.1|7794.4|7784.4|8
1607933520000|2020-12-14 08:12:00|7794.9|7784.9|7796.9|7786.9|7797.6|7787.6|7794.9|7784.9|12
1607933530000|2020-12-14 08:12:10|7797.1|7787.1|7797.9|7787.9|7797.9|7787.9|7797.1|7787.1|11
1607933540000|2020-12-14 08:12:20|7798.1|7788.1|7798.4|7788.4|7798.4|7788.4|7797.9|7787.9|3
1607933550000|2020-12-14 08:12:30|7797.9|7787.9|7797.4|7787.4|7798.1|7788.1|7797.1|7787.1|11
1607933560000|2020-12-14 08:12:40|7797.1|7787.1|7797.4|7787.4|7797.4|7787.4|7796.1|7786.1|13
1607933570000|2020-12-14 08:12:50|7797.6|7787.6|7798.1|7788.1|7798.1|7788.1|7797.6|7787.6|4
1607933580000|2020-12-14 08:13:00|7799.9|7789.9|7800.9|7790.9|7801.4|7791.4|7799.9|7789.9|12
1607933590000|2020-12-14 08:13:10|7801.1|7791.1|7802.4|7792.4|7802.6|7792.6|7800.6|7790.6|11
1607933600000|2020-12-14 08:13:20|7802.1|7792.1|7801.6|7791.6|7802.1|7792.1|7801.4|7791.4|7
1607933610000|2020-12-14 08:13:30|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7800.4|7790.4|11
1607933620000|2020-12-14 08:13:40|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.4|7790.4|9
1607933630000|2020-12-14 08:13:50|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.6|7790.6|3
1607933640000|2020-12-14 08:14:00|7800.9|7790.9|7803.4|7793.4|7804.4|7794.4|7800.9|7790.9|15
1607933650000|2020-12-14 08:14:10|7803.1|7793.1|7803.1|7793.1|7803.4|7793.4|7802.6|7792.6|5
1607933660000|2020-12-14 08:14:20|7802.6|7792.6|7802.4|7792.4|7802.9|7792.9|7802.4|7792.4|6
1607933670000|2020-12-14 08:14:30|7800.4|7790.4|7801.6|7791.6|7801.6|7791.6|7800.4|7790.4|4
1607933680000|2020-12-14 08:14:40|7801.9|7791.9|7802.9|7792.9|7802.9|7792.9|7801.9|7791.9|3
1607933690000|2020-12-14 08:14:50|7802.6|7792.6|7801.4|7791.4|7802.9|7792.9|7801.4|7791.4|9
1607933710000|2020-12-14 08:15:10|7801.1|7791.1|7801.1|7791.1|7801.6|7791.6|7801.1|7791.1|5
1607933720000|2020-12-14 08:15:20|7801.4|7791.4|7802.6|7792.6|7802.9|7792.9|7800.4|7790.4|11
1607933730000|2020-12-14 08:15:30|7802.4|7792.4|7802.1|7792.1|7802.6|7792.6|7801.9|7791.9|6
1607933740000|2020-12-14 08:15:40|7801.9|7791.9|7802.6|7792.6|7802.6|7792.6|7801.9|7791.9|4
1607933750000|2020-12-14 08:15:50|7802.4|7792.4|7802.6|7792.6|7802.6|7792.6|7801.6|7791.6|9
1607933760000|2020-12-14 08:16:00|7802.9|7792.9|7802.4|7792.4|7802.9|7792.9|7802.4|7792.4|3
1607933770000|2020-12-14 08:16:10|7802.6|7792.6|7802.6|7792.6|7803.1|7793.1|7802.4|7792.4|6
1607933780000|2020-12-14 08:16:20|7802.4|7792.4|7801.9|7791.9|7803.4|7793.4|7801.9|7791.9|11
1607933800000|2020-12-14 08:16:40|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607933810000|2020-12-14 08:16:50|7801.6|7791.6|7802.1|7792.1|7802.4|7792.4|7801.6|7791.6|3
1607933820000|2020-12-14 08:17:00|7802.4|7792.4|7801.4|7791.4|7802.4|7792.4|7801.4|7791.4|4
1607933830000|2020-12-14 08:17:10|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7798.9|7788.9|9
1607933840000|2020-12-14 08:17:20|7801.1|7791.1|7801.4|7791.4|7801.4|7791.4|7800.4|7790.4|11
1607933850000|2020-12-14 08:17:30|7801.9|7791.9|7802.1|7792.1|7802.4|7792.4|7801.9|7791.9|6
1607933860000|2020-12-14 08:17:40|7802.4|7792.4|7800.9|7790.9|7802.4|7792.4|7800.9|7790.9|5
1607933880000|2020-12-14 08:18:00|7800.6|7790.6|7801.1|7791.1|7801.4|7791.4|7800.4|7790.4|6
1607933890000|2020-12-14 08:18:10|7801.4|7791.4|7802.6|7792.6|7802.6|7792.6|7801.4|7791.4|9
1607933900000|2020-12-14 08:18:20|7802.4|7792.4|7800.9|7790.9|7802.9|7792.9|7800.9|7790.9|8
1607933910000|2020-12-14 08:18:30|7800.6|7790.6|7800.9|7790.9|7800.9|7790.9|7800.6|7790.6|2
1607933920000|2020-12-14 08:18:40|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|4
1607933930000|2020-12-14 08:18:50|7801.4|7791.4|7800.4|7790.4|7801.9|7791.9|7800.4|7790.4|8
1607933940000|2020-12-14 08:19:00|7800.1|7790.1|7799.1|7789.1|7800.1|7790.1|7797.9|7787.9|17
1607933950000|2020-12-14 08:19:10|7799.6|7789.6|7799.6|7789.6|7800.1|7790.1|7799.6|7789.6|6
1607933960000|2020-12-14 08:19:20|7799.4|7789.4|7799.1|7789.1|7799.4|7789.4|7797.9|7787.9|6
1607933970000|2020-12-14 08:19:30|7799.6|7789.6|7800.1|7790.1|7800.1|7790.1|7799.6|7789.6|6
1607933980000|2020-12-14 08:19:40|7800.4|7790.4|7801.1|7791.1|7801.1|7791.1|7800.4|7790.4|2
1607933990000|2020-12-14 08:19:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607934000000|2020-12-14 08:20:00|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7800.6|7790.6|4
1607934010000|2020-12-14 08:20:10|7800.4|7790.4|7798.1|7788.1|7800.9|7790.9|7797.9|7787.9|10
1607934020000|2020-12-14 08:20:20|7799.1|7789.1|7798.6|7788.6|7799.4|7789.4|7798.6|7788.6|5
1607934030000|2020-12-14 08:20:30|7798.9|7788.9|7800.1|7790.1|7800.4|7790.4|7798.9|7788.9|7
1607934040000|2020-12-14 08:20:40|7799.9|7789.9|7799.6|7789.6|7799.9|7789.9|7799.6|7789.6|2
1607934050000|2020-12-14 08:20:50|7799.4|7789.4|7798.9|7788.9|7799.6|7789.6|7798.6|7788.6|8
1607934060000|2020-12-14 08:21:00|7798.6|7788.6|7796.6|7786.6|7798.6|7788.6|7796.6|7786.6|7
1607934070000|2020-12-14 08:21:10|7796.4|7786.4|7796.4|7786.4|7797.4|7787.4|7796.4|7786.4|7
1607934080000|2020-12-14 08:21:20|7796.1|7786.1|7795.9|7785.9|7796.1|7786.1|7795.1|7785.1|7
1607934090000|2020-12-14 08:21:30|7795.6|7785.6|7795.4|7785.4|7795.6|7785.6|7794.9|7784.9|12
1607934100000|2020-12-14 08:21:40|7794.9|7784.9|7793.6|7783.6|7794.9|7784.9|7793.6|7783.6|9
1607934110000|2020-12-14 08:21:50|7793.1|7783.1|7793.1|7783.1|7793.1|7783.1|7793.1|7783.1|1
1607934120000|2020-12-14 08:22:00|7791.9|7781.9|7792.4|7782.4|7794.4|7784.4|7791.9|7781.9|10
1607934130000|2020-12-14 08:22:10|7792.6|7782.6|7792.1|7782.1|7792.9|7782.9|7792.1|7782.1|6
1607934140000|2020-12-14 08:22:20|7791.6|7781.6|7791.1|7781.1|7791.6|7781.6|7791.1|7781.1|5
1607934150000|2020-12-14 08:22:30|7790.9|7780.9|7791.4|7781.4|7791.4|7781.4|7790.9|7780.9|5
1607934160000|2020-12-14 08:22:40|7792.6|7782.6|7791.1|7781.1|7792.6|7782.6|7791.1|7781.1|9
1607934170000|2020-12-14 08:22:50|7790.9|7780.9|7790.1|7780.1|7790.9|7780.9|7789.9|7779.9|5
1607934180000|2020-12-14 08:23:00|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.4|7779.4|5
1607934190000|2020-12-14 08:23:10|7790.4|7780.4|7790.4|7780.4|7791.6|7781.6|7790.4|7780.4|8
1607934200000|2020-12-14 08:23:20|7790.6|7780.6|7791.6|7781.6|7791.9|7781.9|7790.6|7780.6|6
1607934210000|2020-12-14 08:23:30|7791.4|7781.4|7791.4|7781.4|7792.4|7782.4|7791.4|7781.4|6
1607934220000|2020-12-14 08:23:40|7791.1|7781.1|7790.1|7780.1|7791.1|7781.1|7790.1|7780.1|10
1607934230000|2020-12-14 08:23:50|7790.4|7780.4|7790.6|7780.6|7790.6|7780.6|7790.4|7780.4|2
1607934240000|2020-12-14 08:24:00|7790.9|7780.9|7793.6|7783.6|7793.6|7783.6|7790.9|7780.9|6
1607934250000|2020-12-14 08:24:10|7793.9|7783.9|7793.4|7783.4|7794.4|7784.4|7793.4|7783.4|5
1607934260000|2020-12-14 08:24:20|7793.1|7783.1|7791.9|7781.9|7793.1|7783.1|7791.9|7781.9|7
1607934270000|2020-12-14 08:24:30|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|7790.6|7780.6|8
1607934280000|2020-12-14 08:24:40|7791.9|7781.9|7792.6|7782.6|7792.9|7782.9|7791.9|7781.9|4
1607934300000|2020-12-14 08:25:00|7792.9|7782.9|7794.4|7784.4|7794.6|7784.6|7792.9|7782.9|5
1607934310000|2020-12-14 08:25:10|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|1
1607934320000|2020-12-14 08:25:20|7794.4|7784.4|7793.6|7783.6|7794.4|7784.4|7793.6|7783.6|8
1607934330000|2020-12-14 08:25:30|7793.4|7783.4|7792.6|7782.6|7793.4|7783.4|7792.6|7782.6|4
1607934340000|2020-12-14 08:25:40|7792.4|7782.4|7788.9|7778.9|7792.4|7782.4|7788.1|7778.1|19
1607934350000|2020-12-14 08:25:50|7788.6|7778.6|7787.1|7777.1|7788.6|7778.6|7786.1|7776.1|9
1607934360000|2020-12-14 08:26:00|7787.4|7777.4|7784.1|7774.1|7788.4|7778.4|7784.1|7774.1|11
1607934370000|2020-12-14 08:26:10|7783.9|7773.9|7785.1|7775.1|7785.4|7775.4|7783.9|7773.9|7
1607934400000|2020-12-14 08:26:40|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|2
1607934410000|2020-12-14 08:26:50|7786.1|7776.1|7785.9|7775.9|7786.1|7776.1|7785.4|7775.4|3
1607934420000|2020-12-14 08:27:00|7785.6|7775.6|7786.9|7776.9|7787.1|7777.1|7785.4|7775.4|11
1607934430000|2020-12-14 08:27:10|7786.6|7776.6|7785.4|7775.4|7786.6|7776.6|7785.4|7775.4|3
1607934440000|2020-12-14 08:27:20|7785.1|7775.1|7784.1|7774.1|7785.1|7775.1|7783.6|7773.6|9
1607934450000|2020-12-14 08:27:30|7783.9|7773.9|7785.6|7775.6|7785.6|7775.6|7782.6|7772.6|9
1607934460000|2020-12-14 08:27:40|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7784.6|7774.6|4
1607934480000|2020-12-14 08:28:00|7785.9|7775.9|7787.4|7777.4|7787.4|7777.4|7785.9|7775.9|4
1607934490000|2020-12-14 08:28:10|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|3
1607934500000|2020-12-14 08:28:20|7788.6|7778.6|7790.4|7780.4|7790.4|7780.4|7788.6|7778.6|7
1607934510000|2020-12-14 08:28:30|7790.1|7780.1|7788.6|7778.6|7790.1|7780.1|7788.6|7778.6|6
1607934520000|2020-12-14 08:28:40|7788.9|7778.9|7788.6|7778.6|7788.9|7778.9|7788.6|7778.6|2
1607934530000|2020-12-14 08:28:50|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1607934540000|2020-12-14 08:29:00|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|2
1607934550000|2020-12-14 08:29:10|7787.6|7777.6|7790.4|7780.4|7790.4|7780.4|7787.6|7777.6|6
1607934560000|2020-12-14 08:29:20|7790.1|7780.1|7790.4|7780.4|7790.4|7780.4|7789.6|7779.6|6
1607934570000|2020-12-14 08:29:30|7790.9|7780.9|7791.6|7781.6|7791.6|7781.6|7790.9|7780.9|3
1607934580000|2020-12-14 08:29:40|7792.4|7782.4|7792.1|7782.1|7792.4|7782.4|7792.1|7782.1|2
1607934590000|2020-12-14 08:29:50|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.6|7781.6|5
1607934600000|2020-12-14 08:30:00|7792.1|7782.1|7792.4|7782.4|7792.4|7782.4|7792.1|7782.1|2
1607934610000|2020-12-14 08:30:10|7792.6|7782.6|7792.4|7782.4|7792.9|7782.9|7792.4|7782.4|4
1607934620000|2020-12-14 08:30:20|7792.6|7782.6|7793.1|7783.1|7793.1|7783.1|7792.6|7782.6|3
1607934630000|2020-12-14 08:30:30|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|7792.6|7782.6|3
1607934640000|2020-12-14 08:30:40|7792.6|7782.6|7792.4|7782.4|7792.6|7782.6|7792.1|7782.1|4
1607934650000|2020-12-14 08:30:50|7792.1|7782.1|7791.9|7781.9|7792.1|7782.1|7791.6|7781.6|4
1607934660000|2020-12-14 08:31:00|7792.1|7782.1|7790.9|7780.9|7792.1|7782.1|7790.9|7780.9|6
1607934670000|2020-12-14 08:31:10|7790.6|7780.6|7789.1|7779.1|7790.6|7780.6|7788.6|7778.6|3
1607934680000|2020-12-14 08:31:20|7788.9|7778.9|7788.9|7778.9|7789.1|7779.1|7788.9|7778.9|5
1607934690000|2020-12-14 08:31:30|7789.1|7779.1|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|9
1607934700000|2020-12-14 08:31:40|7787.9|7777.9|7787.4|7777.4|7787.9|7777.9|7787.4|7777.4|5
1607934710000|2020-12-14 08:31:50|7787.1|7777.1|7786.6|7776.6|7787.4|7777.4|7786.6|7776.6|6
1607934720000|2020-12-14 08:32:00|7786.9|7776.9|7789.6|7779.6|7789.6|7779.6|7786.9|7776.9|7
1607934740000|2020-12-14 08:32:20|7789.4|7779.4|7789.6|7779.6|7789.6|7779.6|7789.4|7779.4|4
1607934750000|2020-12-14 08:32:30|7790.4|7780.4|7789.4|7779.4|7790.4|7780.4|7789.1|7779.1|9
1607934760000|2020-12-14 08:32:40|7789.6|7779.6|7789.1|7779.1|7789.9|7779.9|7789.1|7779.1|5
1607934770000|2020-12-14 08:32:50|7788.9|7778.9|7789.9|7779.9|7789.9|7779.9|7788.9|7778.9|5
1607934780000|2020-12-14 08:33:00|7789.6|7779.6|7789.9|7779.9|7789.9|7779.9|7789.4|7779.4|4
1607934790000|2020-12-14 08:33:10|7790.1|7780.1|7791.6|7781.6|7791.6|7781.6|7790.1|7780.1|4
1607934800000|2020-12-14 08:33:20|7791.4|7781.4|7790.6|7780.6|7791.4|7781.4|7789.4|7779.4|9
1607934810000|2020-12-14 08:33:30|7790.9|7780.9|7790.4|7780.4|7790.9|7780.9|7790.4|7780.4|3
1607934820000|2020-12-14 08:33:40|7790.1|7780.1|7790.4|7780.4|7790.4|7780.4|7790.1|7780.1|2
1607934840000|2020-12-14 08:34:00|7790.1|7780.1|7789.1|7779.1|7790.1|7780.1|7789.1|7779.1|5
1607934850000|2020-12-14 08:34:10|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7787.6|7777.6|6
1607934860000|2020-12-14 08:34:20|7789.6|7779.6|7789.9|7779.9|7789.9|7779.9|7789.6|7779.6|2
1607934870000|2020-12-14 08:34:30|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607934880000|2020-12-14 08:34:40|7789.4|7779.4|7788.6|7778.6|7789.4|7779.4|7787.6|7777.6|7
1607934890000|2020-12-14 08:34:50|7789.4|7779.4|7788.6|7778.6|7789.6|7779.6|7788.6|7778.6|4
1607934900000|2020-12-14 08:35:00|7788.4|7778.4|7787.6|7777.6|7788.4|7778.4|7787.1|7777.1|6
1607934910000|2020-12-14 08:35:10|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|5
1607934920000|2020-12-14 08:35:20|7787.4|7777.4|7786.6|7776.6|7787.4|7777.4|7786.6|7776.6|3
1607934930000|2020-12-14 08:35:30|7786.9|7776.9|7787.4|7777.4|7787.9|7777.9|7786.9|7776.9|6
1607934940000|2020-12-14 08:35:40|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|5
1607934950000|2020-12-14 08:35:50|7787.4|7777.4|7786.9|7776.9|7787.6|7777.6|7786.9|7776.9|3
1607934960000|2020-12-14 08:36:00|7787.1|7777.1|7785.6|7775.6|7787.1|7777.1|7785.6|7775.6|5
1607934970000|2020-12-14 08:36:10|7785.4|7775.4|7784.6|7774.6|7785.4|7775.4|7784.6|7774.6|4
1607934980000|2020-12-14 08:36:20|7784.9|7774.9|7783.9|7773.9|7784.9|7774.9|7783.9|7773.9|7
1607934990000|2020-12-14 08:36:30|7784.1|7774.1|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|5
1607935000000|2020-12-14 08:36:40|7783.9|7773.9|7783.6|7773.6|7784.1|7774.1|7782.6|7772.6|11
1607935010000|2020-12-14 08:36:50|7784.1|7774.1|7781.6|7771.6|7784.1|7774.1|7781.6|7771.6|12
1607935020000|2020-12-14 08:37:00|7781.9|7771.9|7781.6|7771.6|7782.1|7772.1|7781.4|7771.4|8
1607935030000|2020-12-14 08:37:10|7781.4|7771.4|7778.9|7768.9|7781.4|7771.4|7778.6|7768.6|7
1607935040000|2020-12-14 08:37:20|7778.6|7768.6|7777.9|7767.9|7779.1|7769.1|7777.6|7767.6|8
1607935050000|2020-12-14 08:37:30|7777.6|7767.6|7779.4|7769.4|7779.4|7769.4|7777.4|7767.4|7
1607935060000|2020-12-14 08:37:40|7779.6|7769.6|7783.9|7773.9|7783.9|7773.9|7779.6|7769.6|10
1607935070000|2020-12-14 08:37:50|7783.6|7773.6|7781.4|7771.4|7783.6|7773.6|7781.4|7771.4|3
1607935080000|2020-12-14 08:38:00|7781.1|7771.1|7782.1|7772.1|7782.6|7772.6|7780.4|7770.4|13
1607935110000|2020-12-14 08:38:30|7781.9|7771.9|7784.4|7774.4|7784.4|7774.4|7781.9|7771.9|3
1607935120000|2020-12-14 08:38:40|7785.1|7775.1|7785.6|7775.6|7785.6|7775.6|7785.1|7775.1|3
1607935130000|2020-12-14 08:38:50|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1607935140000|2020-12-14 08:39:00|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7784.4|7774.4|6
1607935150000|2020-12-14 08:39:10|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1607935160000|2020-12-14 08:39:20|7785.6|7775.6|7786.4|7776.4|7786.6|7776.6|7785.6|7775.6|4
1607935170000|2020-12-14 08:39:30|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|3
1607935180000|2020-12-14 08:39:40|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|3
1607935190000|2020-12-14 08:39:50|7785.6|7775.6|7786.6|7776.6|7786.6|7776.6|7785.6|7775.6|4
1607935200000|2020-12-14 08:40:00|7786.1|7776.1|7784.4|7774.4|7786.1|7776.1|7784.4|7774.4|10
1607935210000|2020-12-14 08:40:10|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7783.9|7773.9|8
1607935230000|2020-12-14 08:40:30|7784.4|7774.4|7785.4|7775.4|7785.4|7775.4|7784.4|7774.4|2
1607935240000|2020-12-14 08:40:40|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|4
1607935250000|2020-12-14 08:40:50|7785.1|7775.1|7785.4|7775.4|7785.6|7775.6|7785.1|7775.1|4
1607935260000|2020-12-14 08:41:00|7785.6|7775.6|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|3
1607935270000|2020-12-14 08:41:10|7785.9|7775.9|7785.1|7775.1|7785.9|7775.9|7785.1|7775.1|8
1607935280000|2020-12-14 08:41:20|7784.9|7774.9|7785.1|7775.1|7785.1|7775.1|7784.1|7774.1|8
1607935290000|2020-12-14 08:41:30|7784.9|7774.9|7783.1|7773.1|7784.9|7774.9|7783.1|7773.1|6
1607935300000|2020-12-14 08:41:40|7782.9|7772.9|7781.1|7771.1|7782.9|7772.9|7780.9|7770.9|5
1607935310000|2020-12-14 08:41:50|7780.9|7770.9|7781.6|7771.6|7781.9|7771.9|7780.9|7770.9|7
1607935320000|2020-12-14 08:42:00|7781.4|7771.4|7781.9|7771.9|7782.6|7772.6|7781.4|7771.4|6
1607935330000|2020-12-14 08:42:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|3
1607935340000|2020-12-14 08:42:20|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|5
1607935360000|2020-12-14 08:42:40|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|4
1607935370000|2020-12-14 08:42:50|7780.6|7770.6|7781.9|7771.9|7781.9|7771.9|7780.6|7770.6|2
1607935380000|2020-12-14 08:43:00|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|6
1607935390000|2020-12-14 08:43:10|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1607935400000|2020-12-14 08:43:20|7781.1|7771.1|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|5
1607935410000|2020-12-14 08:43:30|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1607935420000|2020-12-14 08:43:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1607935430000|2020-12-14 08:43:50|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1607935440000|2020-12-14 08:44:00|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7780.9|7770.9|6
1607935450000|2020-12-14 08:44:10|7781.6|7771.6|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|7
1607935470000|2020-12-14 08:44:30|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7781.1|7771.1|2
1607935480000|2020-12-14 08:44:40|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.1|7771.1|7
1607935490000|2020-12-14 08:44:50|7782.1|7772.1|7780.6|7770.6|7782.4|7772.4|7780.6|7770.6|4
1607935500000|2020-12-14 08:45:00|7780.4|7770.4|7782.1|7772.1|7782.1|7772.1|7780.4|7770.4|7
1607935510000|2020-12-14 08:45:10|7781.9|7771.9|7784.1|7774.1|7784.6|7774.6|7781.9|7771.9|10
1607935520000|2020-12-14 08:45:20|7783.9|7773.9|7785.1|7775.1|7785.1|7775.1|7783.9|7773.9|3
1607935530000|2020-12-14 08:45:30|7784.6|7774.6|7785.1|7775.1|7785.4|7775.4|7784.6|7774.6|4
1607935540000|2020-12-14 08:45:40|7784.9|7774.9|7783.1|7773.1|7785.1|7775.1|7783.1|7773.1|7
1607935550000|2020-12-14 08:45:50|7782.9|7772.9|7783.1|7773.1|7783.6|7773.6|7782.9|7772.9|5
1607935560000|2020-12-14 08:46:00|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1607935570000|2020-12-14 08:46:10|7784.6|7774.6|7784.1|7774.1|7784.6|7774.6|7783.9|7773.9|4
1607935580000|2020-12-14 08:46:20|7784.4|7774.4|7786.1|7776.1|7786.1|7776.1|7784.4|7774.4|5
1607935590000|2020-12-14 08:46:30|7785.9|7775.9|7783.9|7773.9|7786.1|7776.1|7783.9|7773.9|8
1607935600000|2020-12-14 08:46:40|7784.1|7774.1|7784.1|7774.1|7784.4|7774.4|7783.9|7773.9|5
1607935610000|2020-12-14 08:46:50|7783.9|7773.9|7784.9|7774.9|7784.9|7774.9|7783.9|7773.9|3
1607935620000|2020-12-14 08:47:00|7784.6|7774.6|7784.1|7774.1|7784.6|7774.6|7784.1|7774.1|3
1607935630000|2020-12-14 08:47:10|7783.9|7773.9|7782.6|7772.6|7783.9|7773.9|7782.1|7772.1|7
1607935640000|2020-12-14 08:47:20|7783.1|7773.1|7784.1|7774.1|7784.1|7774.1|7783.1|7773.1|4
1607935650000|2020-12-14 08:47:30|7783.9|7773.9|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|4
1607935660000|2020-12-14 08:47:40|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|5
1607935670000|2020-12-14 08:47:50|7783.4|7773.4|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|3
1607935680000|2020-12-14 08:48:00|7783.6|7773.6|7784.4|7774.4|7784.6|7774.6|7783.6|7773.6|6
1607935690000|2020-12-14 08:48:10|7784.6|7774.6|7783.9|7773.9|7785.1|7775.1|7783.9|7773.9|5
1607935700000|2020-12-14 08:48:20|7784.1|7774.1|7784.1|7774.1|7784.9|7774.9|7784.1|7774.1|5
1607935710000|2020-12-14 08:48:30|7784.4|7774.4|7785.4|7775.4|7785.4|7775.4|7784.1|7774.1|9
1607935720000|2020-12-14 08:48:40|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|5
1607935730000|2020-12-14 08:48:50|7785.4|7775.4|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|5
1607935750000|2020-12-14 08:49:10|7785.9|7775.9|7785.1|7775.1|7786.1|7776.1|7785.1|7775.1|4
1607935760000|2020-12-14 08:49:20|7785.4|7775.4|7785.9|7775.9|7786.9|7776.9|7785.4|7775.4|4
1607935770000|2020-12-14 08:49:30|7786.4|7776.4|7789.1|7779.1|7789.1|7779.1|7786.4|7776.4|4
1607935790000|2020-12-14 08:49:50|7789.4|7779.4|7789.6|7779.6|7790.6|7780.6|7789.4|7779.4|9
1607935800000|2020-12-14 08:50:00|7789.4|7779.4|7788.1|7778.1|7789.6|7779.6|7788.1|7778.1|7
1607935810000|2020-12-14 08:50:10|7788.4|7778.4|7789.4|7779.4|7789.4|7779.4|7788.4|7778.4|6
1607935830000|2020-12-14 08:50:30|7789.6|7779.6|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|4
1607935840000|2020-12-14 08:50:40|7789.1|7779.1|7788.1|7778.1|7789.1|7779.1|7788.1|7778.1|7
1607935850000|2020-12-14 08:50:50|7787.9|7777.9|7787.1|7777.1|7788.1|7778.1|7787.1|7777.1|4
1607935860000|2020-12-14 08:51:00|7786.1|7776.1|7783.1|7773.1|7786.1|7776.1|7782.4|7772.4|8
1607935870000|2020-12-14 08:51:10|7782.9|7772.9|7781.9|7771.9|7782.9|7772.9|7781.6|7771.6|6
1607935880000|2020-12-14 08:51:20|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|3
1607935890000|2020-12-14 08:51:30|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1607935900000|2020-12-14 08:51:40|7780.6|7770.6|7780.9|7770.9|7781.4|7771.4|7780.4|7770.4|8
1607935910000|2020-12-14 08:51:50|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7779.9|7769.9|7
1607935920000|2020-12-14 08:52:00|7781.1|7771.1|7783.1|7773.1|7783.4|7773.4|7781.1|7771.1|7
1607935930000|2020-12-14 08:52:10|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|4
1607935940000|2020-12-14 08:52:20|7783.9|7773.9|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|3
1607935950000|2020-12-14 08:52:30|7783.4|7773.4|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|3
1607935960000|2020-12-14 08:52:40|7783.1|7773.1|7784.6|7774.6|7784.9|7774.9|7782.6|7772.6|8
1607935970000|2020-12-14 08:52:50|7784.9|7774.9|7784.6|7774.6|7785.4|7775.4|7784.6|7774.6|4
1607935980000|2020-12-14 08:53:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1607935990000|2020-12-14 08:53:10|7784.6|7774.6|7783.4|7773.4|7784.9|7774.9|7783.4|7773.4|5
1607936000000|2020-12-14 08:53:20|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.6|7772.6|3
1607936020000|2020-12-14 08:53:40|7783.4|7773.4|7777.9|7767.9|7783.4|7773.4|7777.9|7767.9|5
1607936030000|2020-12-14 08:53:50|7777.6|7767.6|7776.6|7766.6|7777.6|7767.6|7776.6|7766.6|5
1607936040000|2020-12-14 08:54:00|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.6|7764.6|11
1607936050000|2020-12-14 08:54:10|7775.1|7765.1|7773.6|7763.6|7775.1|7765.1|7773.1|7763.1|15
1607936060000|2020-12-14 08:54:20|7774.6|7764.6|7775.6|7765.6|7775.6|7765.6|7774.6|7764.6|7
1607936070000|2020-12-14 08:54:30|7775.9|7765.9|7775.9|7765.9|7776.1|7766.1|7774.6|7764.6|9
1607936080000|2020-12-14 08:54:40|7775.6|7765.6|7773.1|7763.1|7775.9|7765.9|7772.9|7762.9|6
1607936090000|2020-12-14 08:54:50|7773.6|7763.6|7773.1|7763.1|7774.1|7764.1|7772.4|7762.4|8
1607936100000|2020-12-14 08:55:00|7773.4|7763.4|7774.6|7764.6|7774.9|7764.9|7773.4|7763.4|4
1607936110000|2020-12-14 08:55:10|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|3
1607936120000|2020-12-14 08:55:20|7774.1|7764.1|7774.4|7764.4|7775.4|7765.4|7774.1|7764.1|5
1607936130000|2020-12-14 08:55:30|7774.6|7764.6|7773.1|7763.1|7775.1|7765.1|7773.1|7763.1|7
1607936140000|2020-12-14 08:55:40|7772.9|7762.9|7773.4|7763.4|7773.6|7763.6|7772.9|7762.9|4
1607936150000|2020-12-14 08:55:50|7773.6|7763.6|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|5
1607936160000|2020-12-14 08:56:00|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|2
1607936170000|2020-12-14 08:56:10|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1607936180000|2020-12-14 08:56:20|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.1|7764.1|6
1607936190000|2020-12-14 08:56:30|7774.1|7764.1|7774.4|7764.4|7774.9|7764.9|7773.6|7763.6|11
1607936200000|2020-12-14 08:56:40|7774.6|7764.6|7773.9|7763.9|7775.4|7765.4|7773.1|7763.1|8
1607936210000|2020-12-14 08:56:50|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|6
1607936220000|2020-12-14 08:57:00|7773.6|7763.6|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|12
1607936230000|2020-12-14 08:57:10|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|4
1607936240000|2020-12-14 08:57:20|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|4
1607936250000|2020-12-14 08:57:30|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7770.6|7760.6|5
1607936260000|2020-12-14 08:57:40|7771.6|7761.6|7772.9|7762.9|7772.9|7762.9|7771.6|7761.6|4
1607936270000|2020-12-14 08:57:50|7773.1|7763.1|7773.6|7763.6|7773.9|7763.9|7773.1|7763.1|9
1607936280000|2020-12-14 08:58:00|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.1|7762.1|6
1607936290000|2020-12-14 08:58:10|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|2
1607936300000|2020-12-14 08:58:20|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7771.1|7761.1|7
1607936310000|2020-12-14 08:58:30|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1607936320000|2020-12-14 08:58:40|7771.6|7761.6|7774.1|7764.1|7774.1|7764.1|7771.6|7761.6|5
1607936330000|2020-12-14 08:58:50|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|5
1607936340000|2020-12-14 08:59:00|7774.9|7764.9|7776.1|7766.1|7776.1|7766.1|7774.9|7764.9|3
1607936350000|2020-12-14 08:59:10|7775.9|7765.9|7774.6|7764.6|7775.9|7765.9|7774.4|7764.4|6
1607936370000|2020-12-14 08:59:30|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.4|7763.4|5
1607936380000|2020-12-14 08:59:40|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7771.6|7761.6|6
1607936390000|2020-12-14 08:59:50|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|4
1607936400000|2020-12-14 09:00:00|7771.1|7761.1|7772.6|7762.6|7772.6|7762.6|7771.1|7761.1|10
1607936410000|2020-12-14 09:00:10|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|5
1607936420000|2020-12-14 09:00:20|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|3
1607936430000|2020-12-14 09:00:30|7773.6|7763.6|7775.1|7765.1|7775.1|7765.1|7773.6|7763.6|6
1607936440000|2020-12-14 09:00:40|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|7
1607936450000|2020-12-14 09:00:50|7776.1|7766.1|7777.4|7767.4|7777.4|7767.4|7776.1|7766.1|5
1607936460000|2020-12-14 09:01:00|7777.6|7767.6|7777.4|7767.4|7777.9|7767.9|7776.6|7766.6|9
1607936470000|2020-12-14 09:01:10|7777.6|7767.6|7777.9|7767.9|7778.4|7768.4|7777.4|7767.4|7
1607936480000|2020-12-14 09:01:20|7777.6|7767.6|7775.6|7765.6|7777.6|7767.6|7775.6|7765.6|8
1607936490000|2020-12-14 09:01:30|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1607936500000|2020-12-14 09:01:40|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|8
1607936510000|2020-12-14 09:01:50|7775.6|7765.6|7776.1|7766.1|7776.1|7766.1|7775.6|7765.6|5
1607936520000|2020-12-14 09:02:00|7776.4|7766.4|7779.4|7769.4|7779.6|7769.6|7776.4|7766.4|3
1607936530000|2020-12-14 09:02:10|7779.6|7769.6|7781.6|7771.6|7781.6|7771.6|7779.6|7769.6|9
1607936540000|2020-12-14 09:02:20|7781.4|7771.4|7782.1|7772.1|7782.6|7772.6|7781.1|7771.1|8
1607936550000|2020-12-14 09:02:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607936560000|2020-12-14 09:02:40|7782.1|7772.1|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|3
1607936570000|2020-12-14 09:02:50|7782.9|7772.9|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|5
1607936580000|2020-12-14 09:03:00|7782.6|7772.6|7783.4|7773.4|7783.6|7773.6|7782.6|7772.6|3
1607936590000|2020-12-14 09:03:10|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|2
1607936600000|2020-12-14 09:03:20|7783.6|7773.6|7783.1|7773.1|7784.1|7774.1|7783.1|7773.1|8
1607936610000|2020-12-14 09:03:30|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|4
1607936620000|2020-12-14 09:03:40|7781.6|7771.6|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|3
1607936640000|2020-12-14 09:04:00|7780.4|7770.4|7779.4|7769.4|7780.4|7770.4|7778.9|7768.9|7
1607936650000|2020-12-14 09:04:10|7778.5|7768.5|7778.6|7768.6|7778.6|7768.6|7777.6|7767.6|7
1607936660000|2020-12-14 09:04:20|7778.4|7768.4|7779.4|7769.4|7779.6|7769.6|7778.4|7768.4|4
1607936680000|2020-12-14 09:04:40|7779.1|7769.1|7778.4|7768.4|7779.1|7769.1|7777.6|7767.6|4
1607936690000|2020-12-14 09:04:50|7778.6|7768.6|7780.9|7770.9|7780.9|7770.9|7778.6|7768.6|10
1607936700000|2020-12-14 09:05:00|7781.1|7771.1|7780.4|7770.4|7781.1|7771.1|7780.4|7770.4|4
1607936710000|2020-12-14 09:05:10|7779.6|7769.6|7779.9|7769.9|7780.4|7770.4|7779.4|7769.4|7
1607936720000|2020-12-14 09:05:20|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|2
1607936730000|2020-12-14 09:05:30|7782.1|7772.1|7782.9|7772.9|7783.1|7773.1|7782.1|7772.1|5
1607936740000|2020-12-14 09:05:40|7782.6|7772.6|7781.1|7771.1|7782.6|7772.6|7780.4|7770.4|6
1607936750000|2020-12-14 09:05:50|7780.9|7770.9|7777.9|7767.9|7780.9|7770.9|7777.9|7767.9|6
1607936760000|2020-12-14 09:06:00|7777.6|7767.6|7777.1|7767.1|7778.1|7768.1|7777.1|7767.1|10
1607936770000|2020-12-14 09:06:10|7777.4|7767.4|7777.1|7767.1|7777.9|7767.9|7777.1|7767.1|6
1607936780000|2020-12-14 09:06:20|7776.9|7766.9|7775.1|7765.1|7776.9|7766.9|7775.1|7765.1|4
1607936790000|2020-12-14 09:06:30|7774.9|7764.9|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|8
1607936800000|2020-12-14 09:06:40|7774.1|7764.1|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|3
1607936810000|2020-12-14 09:06:50|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|3
1607936830000|2020-12-14 09:07:10|7773.6|7763.6|7772.1|7762.1|7774.1|7764.1|7772.1|7762.1|6
1607936840000|2020-12-14 09:07:20|7772.4|7762.4|7769.9|7759.9|7772.4|7762.4|7769.9|7759.9|9
1607936850000|2020-12-14 09:07:30|7769.6|7759.6|7771.1|7761.1|7771.1|7761.1|7769.6|7759.6|4
1607936860000|2020-12-14 09:07:40|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|4
1607936870000|2020-12-14 09:07:50|7772.6|7762.6|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|4
1607936880000|2020-12-14 09:08:00|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|4
1607936890000|2020-12-14 09:08:10|7772.4|7762.4|7769.9|7759.9|7773.6|7763.6|7769.9|7759.9|6
1607936900000|2020-12-14 09:08:20|7769.6|7759.6|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|6
1607936910000|2020-12-14 09:08:30|7769.1|7759.1|7767.9|7757.9|7769.1|7759.1|7767.9|7757.9|4
1607936920000|2020-12-14 09:08:40|7767.6|7757.6|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|6
1607936930000|2020-12-14 09:08:50|7768.6|7758.6|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|4
1607936940000|2020-12-14 09:09:00|7768.1|7758.1|7769.6|7759.6|7769.6|7759.6|7768.1|7758.1|6
1607936950000|2020-12-14 09:09:10|7769.1|7759.1|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|6
1607936960000|2020-12-14 09:09:20|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1607936980000|2020-12-14 09:09:40|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|7
1607936990000|2020-12-14 09:09:50|7768.9|7758.9|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|4
1607937000000|2020-12-14 09:10:00|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7766.1|7756.1|10
1607937010000|2020-12-14 09:10:10|7768.1|7758.1|7768.6|7758.6|7768.9|7758.9|7768.1|7758.1|3
1607937020000|2020-12-14 09:10:20|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|4
1607937030000|2020-12-14 09:10:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1607937040000|2020-12-14 09:10:40|7769.1|7759.1|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|4
1607937050000|2020-12-14 09:10:50|7769.1|7759.1|7769.9|7759.9|7769.9|7759.9|7769.1|7759.1|2
1607937060000|2020-12-14 09:11:00|7769.6|7759.6|7770.1|7760.1|7771.9|7761.9|7769.4|7759.4|10
1607937070000|2020-12-14 09:11:10|7770.4|7760.4|7771.9|7761.9|7771.9|7761.9|7770.4|7760.4|5
1607937080000|2020-12-14 09:11:20|7772.1|7762.1|7772.9|7762.9|7773.1|7763.1|7772.1|7762.1|5
1607937090000|2020-12-14 09:11:30|7772.6|7762.6|7773.1|7763.1|7773.9|7763.9|7772.1|7762.1|10
1607937100000|2020-12-14 09:11:40|7772.9|7762.9|7771.4|7761.4|7772.9|7762.9|7771.4|7761.4|6
1607937110000|2020-12-14 09:11:50|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1607937120000|2020-12-14 09:12:00|7770.9|7760.9|7774.6|7764.6|7774.6|7764.6|7770.9|7760.9|7
1607937130000|2020-12-14 09:12:10|7774.9|7764.9|7773.6|7763.6|7775.1|7765.1|7773.6|7763.6|11
1607937140000|2020-12-14 09:12:20|7773.4|7763.4|7774.6|7764.6|7774.6|7764.6|7773.1|7763.1|7
1607937150000|2020-12-14 09:12:30|7774.9|7764.9|7776.1|7766.1|7776.1|7766.1|7774.9|7764.9|2
1607937160000|2020-12-14 09:12:40|7775.9|7765.9|7774.1|7764.1|7775.9|7765.9|7774.1|7764.1|6
1607937170000|2020-12-14 09:12:50|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1607937180000|2020-12-14 09:13:00|7773.4|7763.4|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|6
1607937190000|2020-12-14 09:13:10|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|2
1607937200000|2020-12-14 09:13:20|7771.9|7761.9|7767.9|7757.9|7771.9|7761.9|7767.9|7757.9|7
1607937210000|2020-12-14 09:13:30|7767.6|7757.6|7769.1|7759.1|7769.1|7759.1|7767.1|7757.1|10
1607937220000|2020-12-14 09:13:40|7768.9|7758.9|7770.4|7760.4|7770.4|7760.4|7768.1|7758.1|6
1607937230000|2020-12-14 09:13:50|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1607937240000|2020-12-14 09:14:00|7770.1|7760.1|7768.9|7758.9|7770.1|7760.1|7768.9|7758.9|2
1607937250000|2020-12-14 09:14:10|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.1|7758.1|6
1607937260000|2020-12-14 09:14:20|7768.6|7758.6|7768.4|7758.4|7768.9|7758.9|7768.4|7758.4|9
1607937270000|2020-12-14 09:14:30|7768.1|7758.1|7767.4|7757.4|7769.1|7759.1|7767.4|7757.4|6
1607937280000|2020-12-14 09:14:40|7767.6|7757.6|7768.4|7758.4|7768.9|7758.9|7767.6|7757.6|4
1607937290000|2020-12-14 09:14:50|7768.6|7758.6|7768.6|7758.6|7769.4|7759.4|7768.6|7758.6|7
1607937300000|2020-12-14 09:15:00|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7766.1|7756.1|13
1607937310000|2020-12-14 09:15:10|7768.9|7758.9|7770.1|7760.1|7770.1|7760.1|7768.9|7758.9|4
1607937320000|2020-12-14 09:15:20|7770.4|7760.4|7771.1|7761.1|7771.1|7761.1|7770.4|7760.4|3
1607937330000|2020-12-14 09:15:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1607937340000|2020-12-14 09:15:40|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|5
1607937360000|2020-12-14 09:16:00|7772.9|7762.9|7771.1|7761.1|7772.9|7762.9|7770.9|7760.9|6
1607937370000|2020-12-14 09:16:10|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|2
1607937380000|2020-12-14 09:16:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607937390000|2020-12-14 09:16:30|7771.4|7761.4|7770.4|7760.4|7771.4|7761.4|7770.4|7760.4|3
1607937400000|2020-12-14 09:16:40|7770.6|7760.6|7773.6|7763.6|7773.6|7763.6|7770.6|7760.6|4
1607937410000|2020-12-14 09:16:50|7773.4|7763.4|7776.1|7766.1|7776.1|7766.1|7773.1|7763.1|9
1607937420000|2020-12-14 09:17:00|7775.9|7765.9|7774.4|7764.4|7775.9|7765.9|7774.4|7764.4|3
1607937430000|2020-12-14 09:17:10|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7772.9|7762.9|7
1607937440000|2020-12-14 09:17:20|7773.4|7763.4|7772.1|7762.1|7773.4|7763.4|7770.6|7760.6|10
1607937450000|2020-12-14 09:17:30|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|8
1607937460000|2020-12-14 09:17:40|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7772.1|7762.1|3
1607937470000|2020-12-14 09:17:50|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.9|7762.9|4
1607937480000|2020-12-14 09:18:00|7773.4|7763.4|7771.9|7761.9|7773.4|7763.4|7771.9|7761.9|3
1607937490000|2020-12-14 09:18:10|7772.1|7762.1|7772.1|7762.1|7772.9|7762.9|7770.9|7760.9|8
1607937500000|2020-12-14 09:18:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|6
1607937510000|2020-12-14 09:18:30|7771.4|7761.4|7772.6|7762.6|7772.6|7762.6|7771.4|7761.4|3
1607937520000|2020-12-14 09:18:40|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.1|7762.1|5
1607937530000|2020-12-14 09:18:50|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1607937540000|2020-12-14 09:19:00|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607937550000|2020-12-14 09:19:10|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|5
1607937560000|2020-12-14 09:19:20|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|4
1607937570000|2020-12-14 09:19:30|7773.1|7763.1|7773.4|7763.4|7773.9|7763.9|7773.1|7763.1|6
1607937580000|2020-12-14 09:19:40|7773.1|7763.1|7773.4|7763.4|7773.6|7763.6|7773.1|7763.1|4
1607937590000|2020-12-14 09:19:50|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|4
1607937600000|2020-12-14 09:20:00|7772.9|7762.9|7771.9|7761.9|7773.1|7763.1|7769.6|7759.6|9
1607937610000|2020-12-14 09:20:10|7771.6|7761.6|7772.9|7762.9|7773.4|7763.4|7771.6|7761.6|7
1607937620000|2020-12-14 09:20:20|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|7
1607937630000|2020-12-14 09:20:30|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|3
1607937640000|2020-12-14 09:20:40|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|6
1607937650000|2020-12-14 09:20:50|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1607937660000|2020-12-14 09:21:00|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|3
1607937670000|2020-12-14 09:21:10|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|3
1607937680000|2020-12-14 09:21:20|7773.4|7763.4|7772.6|7762.6|7773.4|7763.4|7772.6|7762.6|3
1607937690000|2020-12-14 09:21:30|7772.9|7762.9|7773.4|7763.4|7774.4|7764.4|7772.9|7762.9|8
1607937700000|2020-12-14 09:21:40|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1607937720000|2020-12-14 09:22:00|7772.6|7762.6|7773.9|7763.9|7773.9|7763.9|7771.9|7761.9|6
1607937730000|2020-12-14 09:22:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|3
1607937750000|2020-12-14 09:22:30|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|4
1607937770000|2020-12-14 09:22:50|7774.4|7764.4|7776.4|7766.4|7776.4|7766.4|7774.4|7764.4|9
1607937780000|2020-12-14 09:23:00|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7774.9|7764.9|7
1607937790000|2020-12-14 09:23:10|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|5
1607937800000|2020-12-14 09:23:20|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|6
1607937810000|2020-12-14 09:23:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|6
1607937820000|2020-12-14 09:23:40|7777.9|7767.9|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|3
1607937830000|2020-12-14 09:23:50|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7777.9|7767.9|3
1607937840000|2020-12-14 09:24:00|7777.9|7767.9|7776.4|7766.4|7777.9|7767.9|7776.4|7766.4|6
1607937850000|2020-12-14 09:24:10|7776.6|7766.6|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|7
1607937860000|2020-12-14 09:24:20|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1607937870000|2020-12-14 09:24:30|7775.6|7765.6|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|7
1607937880000|2020-12-14 09:24:40|7774.9|7764.9|7775.4|7765.4|7775.6|7765.6|7774.9|7764.9|5
1607937890000|2020-12-14 09:24:50|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607937900000|2020-12-14 09:25:00|7775.4|7765.4|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|4
1607937910000|2020-12-14 09:25:10|7774.6|7764.6|7774.9|7764.9|7775.6|7765.6|7774.6|7764.6|5
1607937920000|2020-12-14 09:25:20|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|3
1607937930000|2020-12-14 09:25:30|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|3
1607937940000|2020-12-14 09:25:40|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|2
1607937950000|2020-12-14 09:25:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607937960000|2020-12-14 09:26:00|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.1|7763.1|7
1607937970000|2020-12-14 09:26:10|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1607937990000|2020-12-14 09:26:30|7773.6|7763.6|7772.1|7762.1|7773.6|7763.6|7772.1|7762.1|2
1607938000000|2020-12-14 09:26:40|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7770.1|7760.1|12
1607938010000|2020-12-14 09:26:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|3
1607938020000|2020-12-14 09:27:00|7771.9|7761.9|7770.1|7760.1|7771.9|7761.9|7768.6|7758.6|9
1607938030000|2020-12-14 09:27:10|7770.4|7760.4|7771.1|7761.1|7771.1|7761.1|7770.4|7760.4|3
1607938040000|2020-12-14 09:27:20|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|4
1607938050000|2020-12-14 09:27:30|7770.1|7760.1|7771.4|7761.4|7771.4|7761.4|7770.1|7760.1|3
1607938060000|2020-12-14 09:27:40|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|4
1607938070000|2020-12-14 09:27:50|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|4
1607938080000|2020-12-14 09:28:00|7773.1|7763.1|7773.9|7763.9|7773.9|7763.9|7772.6|7762.6|3
1607938090000|2020-12-14 09:28:10|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.1|7763.1|4
1607938100000|2020-12-14 09:28:20|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|5
1607938110000|2020-12-14 09:28:30|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|3
1607938120000|2020-12-14 09:28:40|7774.6|7764.6|7779.4|7769.4|7780.9|7770.9|7774.6|7764.6|6
1607938130000|2020-12-14 09:28:50|7779.6|7769.6|7779.1|7769.1|7779.6|7769.6|7779.1|7769.1|2
1607938140000|2020-12-14 09:29:00|7779.4|7769.4|7778.9|7768.9|7780.1|7770.1|7778.9|7768.9|6
1607938150000|2020-12-14 09:29:10|7779.1|7769.1|7778.4|7768.4|7780.1|7770.1|7778.1|7768.1|7
1607938160000|2020-12-14 09:29:20|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|9
1607938170000|2020-12-14 09:29:30|7778.6|7768.6|7779.4|7769.4|7779.4|7769.4|7778.6|7768.6|3
1607938180000|2020-12-14 09:29:40|7779.1|7769.1|7778.4|7768.4|7779.1|7769.1|7778.1|7768.1|3
1607938190000|2020-12-14 09:29:50|7778.1|7768.1|7776.9|7766.9|7778.1|7768.1|7776.6|7766.6|3
1607938200000|2020-12-14 09:30:00|7776.6|7766.6|7775.6|7765.6|7776.6|7766.6|7775.6|7765.6|4
1607938210000|2020-12-14 09:30:10|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|3
1607938220000|2020-12-14 09:30:20|7775.6|7765.6|7774.6|7764.6|7776.9|7766.9|7774.6|7764.6|8
1607938230000|2020-12-14 09:30:30|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.4|7763.4|3
1607938240000|2020-12-14 09:30:40|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|3
1607938250000|2020-12-14 09:30:50|7774.9|7764.9|7775.6|7765.6|7776.1|7766.1|7774.9|7764.9|9
1607938260000|2020-12-14 09:31:00|7775.4|7765.4|7773.6|7763.6|7775.4|7765.4|7773.4|7763.4|8
1607938270000|2020-12-14 09:31:10|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|2
1607938280000|2020-12-14 09:31:20|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7773.6|7763.6|9
1607938290000|2020-12-14 09:31:30|7775.1|7765.1|7776.6|7766.6|7776.6|7766.6|7775.1|7765.1|3
1607938300000|2020-12-14 09:31:40|7776.9|7766.9|7776.1|7766.1|7777.1|7767.1|7775.9|7765.9|6
1607938310000|2020-12-14 09:31:50|7776.4|7766.4|7777.6|7767.6|7777.6|7767.6|7776.4|7766.4|2
1607938320000|2020-12-14 09:32:00|7777.9|7767.9|7776.1|7766.1|7777.9|7767.9|7775.9|7765.9|5
1607938330000|2020-12-14 09:32:10|7776.4|7766.4|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|2
1607938340000|2020-12-14 09:32:20|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|2
1607938350000|2020-12-14 09:32:30|7777.6|7767.6|7776.6|7766.6|7777.6|7767.6|7776.6|7766.6|3
1607938370000|2020-12-14 09:32:50|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1607938380000|2020-12-14 09:33:00|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607938390000|2020-12-14 09:33:10|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1607938400000|2020-12-14 09:33:20|7775.9|7765.9|7776.1|7766.1|7776.1|7766.1|7775.9|7765.9|2
1607938410000|2020-12-14 09:33:30|7775.9|7765.9|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|4
1607938420000|2020-12-14 09:33:40|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.9|7764.9|5
1607938440000|2020-12-14 09:34:00|7775.1|7765.1|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|3
1607938460000|2020-12-14 09:34:20|7775.9|7765.9|7777.1|7767.1|7777.4|7767.4|7775.9|7765.9|3
1607938470000|2020-12-14 09:34:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1607938480000|2020-12-14 09:34:40|7776.9|7766.9|7775.9|7765.9|7777.1|7767.1|7775.9|7765.9|4
1607938490000|2020-12-14 09:34:50|7776.1|7766.1|7774.9|7764.9|7776.9|7766.9|7774.9|7764.9|9
1607938500000|2020-12-14 09:35:00|7775.1|7765.1|7778.9|7768.9|7778.9|7768.9|7775.1|7765.1|7
1607938510000|2020-12-14 09:35:10|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|4
1607938520000|2020-12-14 09:35:20|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|4
1607938530000|2020-12-14 09:35:30|7779.1|7769.1|7780.9|7770.9|7780.9|7770.9|7778.1|7768.1|7
1607938540000|2020-12-14 09:35:40|7781.1|7771.1|7782.4|7772.4|7782.4|7772.4|7780.6|7770.6|9
1607938550000|2020-12-14 09:35:50|7782.6|7772.6|7783.1|7773.1|7784.1|7774.1|7782.6|7772.6|12
1607938560000|2020-12-14 09:36:00|7782.9|7772.9|7783.9|7773.9|7784.1|7774.1|7782.6|7772.6|13
1607938570000|2020-12-14 09:36:10|7783.6|7773.6|7781.9|7771.9|7783.9|7773.9|7781.1|7771.1|9
1607938580000|2020-12-14 09:36:20|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1607938590000|2020-12-14 09:36:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|7
1607938600000|2020-12-14 09:36:40|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.6|7772.6|5
1607938610000|2020-12-14 09:36:50|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1607938620000|2020-12-14 09:37:00|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|4
1607938630000|2020-12-14 09:37:10|7784.1|7774.1|7785|7775|7785.6|7775.6|7784.1|7774.1|6
1607938640000|2020-12-14 09:37:20|7785.1|7775.1|7784.6|7774.6|7785.6|7775.6|7784.6|7774.6|7
1607938650000|2020-12-14 09:37:30|7784.9|7774.9|7785.1|7775.1|7785.4|7775.4|7784.9|7774.9|8
1607938660000|2020-12-14 09:37:40|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7784.9|7774.9|5
1607938670000|2020-12-14 09:37:50|7785.1|7775.1|7783.1|7773.1|7785.1|7775.1|7783.1|7773.1|7
1607938680000|2020-12-14 09:38:00|7782.9|7772.9|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|5
1607938690000|2020-12-14 09:38:10|7783.1|7773.1|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|4
1607938700000|2020-12-14 09:38:20|7783.1|7773.1|7783.4|7773.4|7783.6|7773.6|7783.1|7773.1|4
1607938710000|2020-12-14 09:38:30|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1607938720000|2020-12-14 09:38:40|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.4|7772.4|4
1607938730000|2020-12-14 09:38:50|7782.6|7772.6|7781.6|7771.6|7782.9|7772.9|7781.6|7771.6|3
1607938740000|2020-12-14 09:39:00|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|6
1607938750000|2020-12-14 09:39:10|7781.9|7771.9|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|2
1607938760000|2020-12-14 09:39:20|7781.1|7771.1|7781.4|7771.4|7781.9|7771.9|7780.9|7770.9|8
1607938770000|2020-12-14 09:39:30|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1607938780000|2020-12-14 09:39:40|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.4|7770.4|5
1607938790000|2020-12-14 09:39:50|7781.1|7771.1|7781.1|7771.1|7781.4|7771.4|7780.4|7770.4|7
1607938800000|2020-12-14 09:40:00|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7779.9|7769.9|7
1607938810000|2020-12-14 09:40:10|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|2
1607938820000|2020-12-14 09:40:20|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|3
1607938840000|2020-12-14 09:40:40|7781.1|7771.1|7779.9|7769.9|7781.1|7771.1|7779.9|7769.9|4
1607938850000|2020-12-14 09:40:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1607938860000|2020-12-14 09:41:00|7779.4|7769.4|7780.6|7770.6|7780.6|7770.6|7778.1|7768.1|7
1607938870000|2020-12-14 09:41:10|7780.9|7770.9|7780.9|7770.9|7781.4|7771.4|7780.4|7770.4|8
1607938890000|2020-12-14 09:41:30|7780.6|7770.6|7779.9|7769.9|7780.6|7770.6|7779.9|7769.9|2
1607938910000|2020-12-14 09:41:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1607938920000|2020-12-14 09:42:00|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1607938940000|2020-12-14 09:42:20|7780.1|7770.1|7781.4|7771.4|7781.4|7771.4|7780.1|7770.1|3
1607938950000|2020-12-14 09:42:30|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1607938970000|2020-12-14 09:42:50|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1607938980000|2020-12-14 09:43:00|7782.1|7772.1|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|4
1607938990000|2020-12-14 09:43:10|7781.6|7771.6|7781.1|7771.1|7781.6|7771.6|7781.1|7771.1|2
1607939020000|2020-12-14 09:43:40|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|4
1607939040000|2020-12-14 09:44:00|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|4
1607939050000|2020-12-14 09:44:10|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1607939060000|2020-12-14 09:44:20|7780.9|7770.9|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|7
1607939070000|2020-12-14 09:44:30|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|2
1607939080000|2020-12-14 09:44:40|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|4
1607939100000|2020-12-14 09:45:00|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7780.1|7770.1|2
1607939110000|2020-12-14 09:45:10|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|2
1607939140000|2020-12-14 09:45:40|7781.1|7771.1|7783.4|7773.4|7783.4|7773.4|7780.9|7770.9|6
1607939150000|2020-12-14 09:45:50|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|2
1607939160000|2020-12-14 09:46:00|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7782.9|7772.9|7
1607939170000|2020-12-14 09:46:10|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|2
1607939180000|2020-12-14 09:46:20|7784.9|7774.9|7785.1|7775.1|7785.1|7775.1|7784.9|7774.9|2
1607939190000|2020-12-14 09:46:30|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1607939200000|2020-12-14 09:46:40|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7784.6|7774.6|5
1607939210000|2020-12-14 09:46:50|7784.9|7774.9|7787.6|7777.6|7787.6|7777.6|7784.9|7774.9|6
1607939220000|2020-12-14 09:47:00|7787.4|7777.4|7786.9|7776.9|7787.4|7777.4|7786.6|7776.6|5
1607939230000|2020-12-14 09:47:10|7786.6|7776.6|7785.6|7775.6|7786.6|7776.6|7785.6|7775.6|5
1607939240000|2020-12-14 09:47:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.4|7775.4|5
1607939250000|2020-12-14 09:47:30|7786.1|7776.1|7786.4|7776.4|7786.9|7776.9|7786.1|7776.1|4
1607939260000|2020-12-14 09:47:40|7786.1|7776.1|7785.4|7775.4|7786.1|7776.1|7785.4|7775.4|4
1607939270000|2020-12-14 09:47:50|7785.6|7775.6|7784.9|7774.9|7785.6|7775.6|7784.6|7774.6|8
1607939280000|2020-12-14 09:48:00|7785.1|7775.1|7784.4|7774.4|7785.1|7775.1|7784.4|7774.4|9
1607939290000|2020-12-14 09:48:10|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.4|7773.4|2
1607939300000|2020-12-14 09:48:20|7783.6|7773.6|7784.9|7774.9|7784.9|7774.9|7783.6|7773.6|5
1607939310000|2020-12-14 09:48:30|7785.1|7775.1|7786.4|7776.4|7786.4|7776.4|7785.1|7775.1|4
1607939320000|2020-12-14 09:48:40|7786.6|7776.6|7787.1|7777.1|7787.1|7777.1|7786.6|7776.6|2
1607939330000|2020-12-14 09:48:50|7786.9|7776.9|7785.9|7775.9|7786.9|7776.9|7785.9|7775.9|2
1607939340000|2020-12-14 09:49:00|7786.1|7776.1|7786.9|7776.9|7786.9|7776.9|7786.1|7776.1|2
1607939350000|2020-12-14 09:49:10|7787.4|7777.4|7788.6|7778.6|7789.4|7779.4|7787.4|7777.4|7
1607939360000|2020-12-14 09:49:20|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1607939370000|2020-12-14 09:49:30|7788.6|7778.6|7786.4|7776.4|7788.6|7778.6|7786.4|7776.4|5
1607939380000|2020-12-14 09:49:40|7785.9|7775.9|7786.6|7776.6|7786.6|7776.6|7785.9|7775.9|2
1607939400000|2020-12-14 09:50:00|7786.4|7776.4|7786.1|7776.1|7786.6|7776.6|7785.6|7775.6|8
1607939410000|2020-12-14 09:50:10|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|4
1607939420000|2020-12-14 09:50:20|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1607939430000|2020-12-14 09:50:30|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1607939440000|2020-12-14 09:50:40|7785.4|7775.4|7784.6|7774.6|7785.4|7775.4|7784.6|7774.6|4
1607939460000|2020-12-14 09:51:00|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|3
1607939490000|2020-12-14 09:51:30|7784.6|7774.6|7785.1|7775.1|7785.1|7775.1|7784.6|7774.6|2
1607939500000|2020-12-14 09:51:40|7785.4|7775.4|7785.9|7775.9|7786.4|7776.4|7785.4|7775.4|9
1607939510000|2020-12-14 09:51:50|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|2
1607939520000|2020-12-14 09:52:00|7784.9|7774.9|7784.1|7774.1|7784.9|7774.9|7784.1|7774.1|2
1607939530000|2020-12-14 09:52:10|7784.4|7774.4|7785.1|7775.1|7785.1|7775.1|7784.4|7774.4|4
1607939540000|2020-12-14 09:52:20|7784.9|7774.9|7784.9|7774.9|7785.1|7775.1|7784.6|7774.6|4
1607939550000|2020-12-14 09:52:30|7785.9|7775.9|7785.1|7775.1|7786.1|7776.1|7785.1|7775.1|4
1607939560000|2020-12-14 09:52:40|7784.9|7774.9|7785.4|7775.4|7785.4|7775.4|7784.4|7774.4|5
1607939570000|2020-12-14 09:52:50|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7784.6|7774.6|6
1607939580000|2020-12-14 09:53:00|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|3
1607939590000|2020-12-14 09:53:10|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.4|7773.4|2
1607939600000|2020-12-14 09:53:20|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|4
1607939610000|2020-12-14 09:53:30|7782.9|7772.9|7782.9|7772.9|7783.1|7773.1|7782.6|7772.6|5
1607939620000|2020-12-14 09:53:40|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1607939630000|2020-12-14 09:53:50|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1607939640000|2020-12-14 09:54:00|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607939660000|2020-12-14 09:54:20|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1607939680000|2020-12-14 09:54:40|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1607939690000|2020-12-14 09:54:50|7782.4|7772.4|7782.4|7772.4|7782.9|7772.9|7782.4|7772.4|4
1607939740000|2020-12-14 09:55:40|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1607939760000|2020-12-14 09:56:00|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1607939780000|2020-12-14 09:56:20|7782.6|7772.6|7784.4|7774.4|7784.4|7774.4|7782.6|7772.6|2
1607939810000|2020-12-14 09:56:50|7784.6|7774.6|7784.9|7774.9|7784.9|7774.9|7784.6|7774.6|2
1607939830000|2020-12-14 09:57:10|7785.4|7775.4|7786.4|7776.4|7787.1|7777.1|7785.4|7775.4|4
1607939840000|2020-12-14 09:57:20|7786.6|7776.6|7785.9|7775.9|7786.6|7776.6|7785.9|7775.9|2
1607939850000|2020-12-14 09:57:30|7785.6|7775.6|7784.9|7774.9|7785.9|7775.9|7784.9|7774.9|4
1607939860000|2020-12-14 09:57:40|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1607939870000|2020-12-14 09:57:50|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1607939880000|2020-12-14 09:58:00|7786.4|7776.4|7787.4|7777.4|7787.9|7777.9|7786.4|7776.4|4
1607939890000|2020-12-14 09:58:10|7787.6|7777.6|7788.9|7778.9|7789.1|7779.1|7787.6|7777.6|8
1607939920000|2020-12-14 09:58:40|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1607939930000|2020-12-14 09:58:50|7788.4|7778.4|7787.9|7777.9|7788.6|7778.6|7787.9|7777.9|5
1607939940000|2020-12-14 09:59:00|7787.4|7777.4|7788.4|7778.4|7788.4|7778.4|7787.4|7777.4|4
1607939970000|2020-12-14 09:59:30|7788.1|7778.1|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|2
1607939980000|2020-12-14 09:59:40|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|2
1607940000000|2020-12-14 10:00:00|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|3
1607940010000|2020-12-14 10:00:10|7789.1|7779.1|7787.9|7777.9|7789.1|7779.1|7787.9|7777.9|6
1607940020000|2020-12-14 10:00:20|7787.6|7777.6|7788.1|7778.1|7788.4|7778.4|7787.4|7777.4|6
1607940030000|2020-12-14 10:00:30|7787.9|7777.9|7788.4|7778.4|7788.9|7778.9|7787.9|7777.9|7
1607940040000|2020-12-14 10:00:40|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1607940050000|2020-12-14 10:00:50|7787.6|7777.6|7787.4|7777.4|7787.9|7777.9|7787.1|7777.1|5
1607940060000|2020-12-14 10:01:00|7786.9|7776.9|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|3
1607940070000|2020-12-14 10:01:10|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1607940080000|2020-12-14 10:01:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1607940090000|2020-12-14 10:01:30|7785.9|7775.9|7784.1|7774.1|7785.9|7775.9|7784.1|7774.1|4
1607940100000|2020-12-14 10:01:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607940120000|2020-12-14 10:02:00|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1607940140000|2020-12-14 10:02:20|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607940150000|2020-12-14 10:02:30|7784.1|7774.1|7788.1|7778.1|7788.6|7778.6|7784.1|7774.1|7
1607940160000|2020-12-14 10:02:40|7787.9|7777.9|7785.6|7775.6|7787.9|7777.9|7785.6|7775.6|6
1607940180000|2020-12-14 10:03:00|7786.1|7776.1|7785.9|7775.9|7786.1|7776.1|7785.9|7775.9|2
1607940190000|2020-12-14 10:03:10|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|3
1607940200000|2020-12-14 10:03:20|7786.1|7776.1|7779.4|7769.4|7786.1|7776.1|7779.4|7769.4|5
1607940210000|2020-12-14 10:03:30|7778.9|7768.9|7780.1|7770.1|7780.1|7770.1|7778.6|7768.6|11
1607940220000|2020-12-14 10:03:40|7779.9|7769.9|7784.6|7774.6|7784.6|7774.6|7779.4|7769.4|10
1607940230000|2020-12-14 10:03:50|7784.4|7774.4|7784.6|7774.6|7785.1|7775.1|7783.6|7773.6|6
1607940240000|2020-12-14 10:04:00|7784.4|7774.4|7785.6|7775.6|7785.6|7775.6|7783.9|7773.9|7
1607940250000|2020-12-14 10:04:10|7785.9|7775.9|7787.4|7777.4|7787.4|7777.4|7785.9|7775.9|7
1607940260000|2020-12-14 10:04:20|7787.6|7777.6|7787.6|7777.6|7788.6|7778.6|7787.4|7777.4|7
1607940270000|2020-12-14 10:04:30|7788.1|7778.1|7788.1|7778.1|7789.1|7779.1|7788.1|7778.1|4
1607940280000|2020-12-14 10:04:40|7787.6|7777.6|7786.4|7776.4|7787.6|7777.6|7785.6|7775.6|9
1607940290000|2020-12-14 10:04:50|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|2
1607940300000|2020-12-14 10:05:00|7785.9|7775.9|7787.1|7777.1|7787.1|7777.1|7785.9|7775.9|4
1607940310000|2020-12-14 10:05:10|7787.4|7777.4|7787.1|7777.1|7787.9|7777.9|7787.1|7777.1|7
1607940320000|2020-12-14 10:05:20|7787.4|7777.4|7788.4|7778.4|7788.6|7778.6|7787.4|7777.4|9
1607940330000|2020-12-14 10:05:30|7788.6|7778.6|7790.1|7780.1|7790.1|7780.1|7788.6|7778.6|6
1607940340000|2020-12-14 10:05:40|7790.4|7780.4|7791.1|7781.1|7791.1|7781.1|7790.4|7780.4|7
1607940350000|2020-12-14 10:05:50|7790.9|7780.9|7791.1|7781.1|7791.1|7781.1|7790.9|7780.9|2
1607940370000|2020-12-14 10:06:10|7791.4|7781.4|7792.4|7782.4|7792.4|7782.4|7791.4|7781.4|2
1607940380000|2020-12-14 10:06:20|7792.9|7782.9|7792.9|7782.9|7793.9|7783.9|7792.9|7782.9|10
1607940390000|2020-12-14 10:06:30|7793.4|7783.4|7794.1|7784.1|7794.9|7784.9|7793.4|7783.4|5
1607940400000|2020-12-14 10:06:40|7793.9|7783.9|7794.1|7784.1|7794.1|7784.1|7793.9|7783.9|2
1607940410000|2020-12-14 10:06:50|7793.4|7783.4|7795.1|7785.1|7795.1|7785.1|7793.4|7783.4|3
1607940420000|2020-12-14 10:07:00|7794.9|7784.9|7795.1|7785.1|7795.1|7785.1|7794.9|7784.9|2
1607940440000|2020-12-14 10:07:20|7794.9|7784.9|7793.9|7783.9|7794.9|7784.9|7793.9|7783.9|2
1607940450000|2020-12-14 10:07:30|7793.6|7783.6|7793.9|7783.9|7794.1|7784.1|7792.9|7782.9|9
1607940460000|2020-12-14 10:07:40|7793.6|7783.6|7793.4|7783.4|7793.6|7783.6|7793.1|7783.1|3
1607940470000|2020-12-14 10:07:50|7793.6|7783.6|7794.1|7784.1|7794.1|7784.1|7793.6|7783.6|2
1607940490000|2020-12-14 10:08:10|7793.9|7783.9|7793.1|7783.1|7793.9|7783.9|7793.1|7783.1|5
1607940500000|2020-12-14 10:08:20|7793.4|7783.4|7794.1|7784.1|7794.1|7784.1|7793.4|7783.4|4
1607940510000|2020-12-14 10:08:30|7794.4|7784.4|7795.1|7785.1|7795.1|7785.1|7794.4|7784.4|2
1607940520000|2020-12-14 10:08:40|7794.9|7784.9|7794.6|7784.6|7794.9|7784.9|7794.6|7784.6|2
1607940530000|2020-12-14 10:08:50|7794.4|7784.4|7794.1|7784.1|7794.4|7784.4|7793.4|7783.4|6
1607940550000|2020-12-14 10:09:10|7793.9|7783.9|7792.9|7782.9|7793.9|7783.9|7792.9|7782.9|3
1607940570000|2020-12-14 10:09:30|7792.6|7782.6|7792.9|7782.9|7792.9|7782.9|7791.6|7781.6|5
1607940580000|2020-12-14 10:09:40|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|1
1607940590000|2020-12-14 10:09:50|7791.9|7781.9|7790.9|7780.9|7791.9|7781.9|7790.9|7780.9|6
1607940610000|2020-12-14 10:10:10|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.4|7781.4|5
1607940620000|2020-12-14 10:10:20|7792.1|7782.1|7791.1|7781.1|7792.1|7782.1|7791.1|7781.1|5
1607940650000|2020-12-14 10:10:50|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|7789.1|7779.1|4
1607940660000|2020-12-14 10:11:00|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1607940670000|2020-12-14 10:11:10|7789.1|7779.1|7789.4|7779.4|7789.6|7779.6|7789.1|7779.1|3
1607940680000|2020-12-14 10:11:20|7788.6|7778.6|7787.9|7777.9|7788.6|7778.6|7787.9|7777.9|3
1607940690000|2020-12-14 10:11:30|7788.1|7778.1|7789.4|7779.4|7789.4|7779.4|7788.1|7778.1|4
1607940700000|2020-12-14 10:11:40|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1607940710000|2020-12-14 10:11:50|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1607940720000|2020-12-14 10:12:00|7789.1|7779.1|7788.9|7778.9|7789.1|7779.1|7788.9|7778.9|2
1607940740000|2020-12-14 10:12:20|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1607940750000|2020-12-14 10:12:30|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7787.9|7777.9|3
1607940760000|2020-12-14 10:12:40|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1607940780000|2020-12-14 10:13:00|7787.4|7777.4|7787.9|7777.9|7787.9|7777.9|7786.9|7776.9|5
1607940790000|2020-12-14 10:13:10|7787.6|7777.6|7788.9|7778.9|7788.9|7778.9|7787.6|7777.6|5
1607940800000|2020-12-14 10:13:20|7789.1|7779.1|7790.1|7780.1|7790.1|7780.1|7789.1|7779.1|4
1607940810000|2020-12-14 10:13:30|7790.4|7780.4|7791.9|7781.9|7791.9|7781.9|7790.4|7780.4|8
1607940830000|2020-12-14 10:13:50|7792.1|7782.1|7792.1|7782.1|7792.4|7782.4|7792.1|7782.1|3
1607940840000|2020-12-14 10:14:00|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7790.4|7780.4|5
1607940850000|2020-12-14 10:14:10|7791.6|7781.6|7790.9|7780.9|7792.1|7782.1|7790.9|7780.9|7
1607940860000|2020-12-14 10:14:20|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.9|7779.9|2
1607940880000|2020-12-14 10:14:40|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607940890000|2020-12-14 10:14:50|7789.4|7779.4|7789.9|7779.9|7789.9|7779.9|7788.6|7778.6|6
1607940900000|2020-12-14 10:15:00|7789.6|7779.6|7788.6|7778.6|7789.6|7779.6|7788.6|7778.6|3
1607940910000|2020-12-14 10:15:10|7788.4|7778.4|7788.6|7778.6|7788.9|7778.9|7787.4|7777.4|6
1607940920000|2020-12-14 10:15:20|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1607940950000|2020-12-14 10:15:50|7788.4|7778.4|7787.1|7777.1|7788.4|7778.4|7787.1|7777.1|2
1607940970000|2020-12-14 10:16:10|7786.6|7776.6|7785.4|7775.4|7786.9|7776.9|7785.4|7775.4|7
1607940980000|2020-12-14 10:16:20|7785.1|7775.1|7784.4|7774.4|7785.6|7775.6|7784.4|7774.4|6
1607940990000|2020-12-14 10:16:30|7784.6|7774.6|7783.6|7773.6|7784.6|7774.6|7783.6|7773.6|6
1607941000000|2020-12-14 10:16:40|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1607941010000|2020-12-14 10:16:50|7783.4|7773.4|7783.1|7773.1|7784.1|7774.1|7783.1|7773.1|5
1607941020000|2020-12-14 10:17:00|7782.9|7772.9|7781.9|7771.9|7782.9|7772.9|7781.9|7771.9|3
1607941030000|2020-12-14 10:17:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|5
1607941040000|2020-12-14 10:17:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607941050000|2020-12-14 10:17:30|7781.6|7771.6|7782.1|7772.1|7782.1|7772.1|7781.1|7771.1|8
1607941060000|2020-12-14 10:17:40|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7781.4|7771.4|5
1607941070000|2020-12-14 10:17:50|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1607941080000|2020-12-14 10:18:00|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7782.1|7772.1|3
1607941090000|2020-12-14 10:18:10|7783.1|7773.1|7781.4|7771.4|7783.1|7773.1|7781.4|7771.4|4
1607941120000|2020-12-14 10:18:40|7781.6|7771.6|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|4
1607941140000|2020-12-14 10:19:00|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7780.9|7770.9|7
1607941150000|2020-12-14 10:19:10|7782.1|7772.1|7781.6|7771.6|7782.9|7772.9|7781.6|7771.6|6
1607941160000|2020-12-14 10:19:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|3
1607941170000|2020-12-14 10:19:30|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1607941180000|2020-12-14 10:19:40|7781.9|7771.9|7781.1|7771.1|7782.1|7772.1|7781.1|7771.1|9
1607941190000|2020-12-14 10:19:50|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|2
1607941200000|2020-12-14 10:20:00|7781.6|7771.6|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|4
1607941210000|2020-12-14 10:20:10|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|2
1607941230000|2020-12-14 10:20:30|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1607941240000|2020-12-14 10:20:40|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|3
1607941250000|2020-12-14 10:20:50|7780.4|7770.4|7780.1|7770.1|7780.4|7770.4|7779.1|7769.1|5
1607941260000|2020-12-14 10:21:00|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|3
1607941270000|2020-12-14 10:21:10|7780.6|7770.6|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|6
1607941280000|2020-12-14 10:21:20|7780.4|7770.4|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|2
1607941290000|2020-12-14 10:21:30|7780.1|7770.1|7782.1|7772.1|7782.1|7772.1|7780.1|7770.1|4
1607941300000|2020-12-14 10:21:40|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|5
1607941310000|2020-12-14 10:21:50|7781.6|7771.6|7781.9|7771.9|7782.4|7772.4|7781.6|7771.6|3
1607941320000|2020-12-14 10:22:00|7782.1|7772.1|7781.1|7771.1|7782.1|7772.1|7780.6|7770.6|9
1607941330000|2020-12-14 10:22:10|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|3
1607941340000|2020-12-14 10:22:20|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|2
1607941350000|2020-12-14 10:22:30|7779.6|7769.6|7781.6|7771.6|7781.6|7771.6|7779.1|7769.1|5
1607941360000|2020-12-14 10:22:40|7781.9|7771.9|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|4
1607941390000|2020-12-14 10:23:10|7781.6|7771.6|7782.1|7772.1|7782.1|7772.1|7781.6|7771.6|2
1607941400000|2020-12-14 10:23:20|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1607941410000|2020-12-14 10:23:30|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|2
1607941430000|2020-12-14 10:23:50|7782.9|7772.9|7783.9|7773.9|7783.9|7773.9|7782.9|7772.9|4
1607941440000|2020-12-14 10:24:00|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1607941460000|2020-12-14 10:24:20|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1607941480000|2020-12-14 10:24:40|7784.9|7774.9|7784.9|7774.9|7785.4|7775.4|7784.9|7774.9|4
1607941500000|2020-12-14 10:25:00|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1607941510000|2020-12-14 10:25:10|7785.1|7775.1|7784.9|7774.9|7785.1|7775.1|7784.9|7774.9|2
1607941520000|2020-12-14 10:25:20|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1607941540000|2020-12-14 10:25:40|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1607941560000|2020-12-14 10:26:00|7785.4|7775.4|7786.1|7776.1|7786.1|7776.1|7785.4|7775.4|4
1607941570000|2020-12-14 10:26:10|7782.1|7772.1|7782.6|7772.6|7782.9|7772.9|7782.1|7772.1|3
1607941580000|2020-12-14 10:26:20|7782.9|7772.9|7783.1|7773.1|7783.4|7773.4|7782.9|7772.9|3
1607941600000|2020-12-14 10:26:40|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1607941610000|2020-12-14 10:26:50|7783.4|7773.4|7786.4|7776.4|7786.4|7776.4|7783.4|7773.4|2
1607941620000|2020-12-14 10:27:00|7786.1|7776.1|7783.6|7773.6|7786.1|7776.1|7783.6|7773.6|7
1607941630000|2020-12-14 10:27:10|7783.4|7773.4|7782.6|7772.6|7783.4|7773.4|7782.6|7772.6|2
1607941640000|2020-12-14 10:27:20|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1607941650000|2020-12-14 10:27:30|7782.6|7772.6|7782.4|7772.4|7782.9|7772.9|7782.4|7772.4|4
1607941670000|2020-12-14 10:27:50|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1607941690000|2020-12-14 10:28:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1607941700000|2020-12-14 10:28:20|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1607941710000|2020-12-14 10:28:30|7785.9|7775.9|7784.6|7774.6|7785.9|7775.9|7784.4|7774.4|4
1607941760000|2020-12-14 10:29:20|7784.9|7774.9|7784.1|7774.1|7785.4|7775.4|7784.1|7774.1|6
1607941770000|2020-12-14 10:29:30|7783.9|7773.9|7781.1|7771.1|7783.9|7773.9|7781.1|7771.1|8
1607941780000|2020-12-14 10:29:40|7781.4|7771.4|7781.1|7771.1|7782.1|7772.1|7779.9|7769.9|10
1607941790000|2020-12-14 10:29:50|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7779.6|7769.6|11
1607941800000|2020-12-14 10:30:00|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|3
1607941810000|2020-12-14 10:30:10|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1607941820000|2020-12-14 10:30:20|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|6
1607941830000|2020-12-14 10:30:30|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|3
1607941850000|2020-12-14 10:30:50|7780.6|7770.6|7781.9|7771.9|7781.9|7771.9|7780.6|7770.6|4
1607941870000|2020-12-14 10:31:10|7780.9|7770.9|7780.1|7770.1|7780.9|7770.9|7780.1|7770.1|2
1607941890000|2020-12-14 10:31:30|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|2
1607941900000|2020-12-14 10:31:40|7781.1|7771.1|7781.9|7771.9|7781.9|7771.9|7781.1|7771.1|4
1607941910000|2020-12-14 10:31:50|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7782.1|7772.1|3
1607941920000|2020-12-14 10:32:00|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|2
1607941960000|2020-12-14 10:32:40|7785.9|7775.9|7785.4|7775.4|7785.9|7775.9|7785.4|7775.4|3
1607941970000|2020-12-14 10:32:50|7785.1|7775.1|7784.4|7774.4|7785.1|7775.1|7784.4|7774.4|4
1607941990000|2020-12-14 10:33:10|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1607942020000|2020-12-14 10:33:40|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1607942060000|2020-12-14 10:34:20|7783.1|7773.1|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|2
1607942070000|2020-12-14 10:34:30|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|2
1607942080000|2020-12-14 10:34:40|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|3
1607942090000|2020-12-14 10:34:50|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7781.1|7771.1|4
1607942100000|2020-12-14 10:35:00|7781.6|7771.6|7782.6|7772.6|7782.6|7772.6|7781.6|7771.6|4
1607942110000|2020-12-14 10:35:10|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.6|7773.6|3
1607942120000|2020-12-14 10:35:20|7783.9|7773.9|7785.1|7775.1|7785.4|7775.4|7783.9|7773.9|7
1607942140000|2020-12-14 10:35:40|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1607942150000|2020-12-14 10:35:50|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|3
1607942160000|2020-12-14 10:36:00|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|5
1607942170000|2020-12-14 10:36:10|7786.6|7776.6|7785.6|7775.6|7786.9|7776.9|7785.4|7775.4|5
1607942180000|2020-12-14 10:36:20|7785.4|7775.4|7784.9|7774.9|7785.4|7775.4|7784.9|7774.9|3
1607942190000|2020-12-14 10:36:30|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1607942200000|2020-12-14 10:36:40|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.6|7775.6|2
1607942220000|2020-12-14 10:37:00|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|5
1607942230000|2020-12-14 10:37:10|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|2
1607942240000|2020-12-14 10:37:20|7786.4|7776.4|7787.9|7777.9|7787.9|7777.9|7786.4|7776.4|4
1607942250000|2020-12-14 10:37:30|7787.6|7777.6|7787.9|7777.9|7788.1|7778.1|7787.6|7777.6|6
1607942260000|2020-12-14 10:37:40|7788.4|7778.4|7789.4|7779.4|7789.4|7779.4|7788.4|7778.4|3
1607942270000|2020-12-14 10:37:50|7789.6|7779.6|7790.1|7780.1|7790.1|7780.1|7789.6|7779.6|3
1607942280000|2020-12-14 10:38:00|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1607942290000|2020-12-14 10:38:10|7790.9|7780.9|7790.6|7780.6|7791.4|7781.4|7790.6|7780.6|5
1607942300000|2020-12-14 10:38:20|7790.9|7780.9|7791.6|7781.6|7791.6|7781.6|7790.9|7780.9|2
1607942310000|2020-12-14 10:38:30|7791.9|7781.9|7792.4|7782.4|7793.1|7783.1|7791.9|7781.9|7
1607942320000|2020-12-14 10:38:40|7792.6|7782.6|7792.9|7782.9|7792.9|7782.9|7792.6|7782.6|2
1607942330000|2020-12-14 10:38:50|7792.6|7782.6|7791.1|7781.1|7793.1|7783.1|7791.1|7781.1|3
1607942340000|2020-12-14 10:39:00|7791.4|7781.4|7791.4|7781.4|7791.9|7781.9|7791.4|7781.4|8
1607942350000|2020-12-14 10:39:10|7791.1|7781.1|7791.1|7781.1|7791.1|7781.1|7791.1|7781.1|1
1607942370000|2020-12-14 10:39:30|7791.4|7781.4|7791.4|7781.4|7791.9|7781.9|7791.4|7781.4|5
1607942380000|2020-12-14 10:39:40|7791.6|7781.6|7791.9|7781.9|7791.9|7781.9|7791.4|7781.4|6
1607942390000|2020-12-14 10:39:50|7792.1|7782.1|7791.6|7781.6|7792.1|7782.1|7791.6|7781.6|3
1607942400000|2020-12-14 10:40:00|7791.9|7781.9|7794.1|7784.1|7794.1|7784.1|7791.9|7781.9|4
1607942410000|2020-12-14 10:40:10|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.6|7783.6|3
1607942420000|2020-12-14 10:40:20|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7793.9|7783.9|3
1607942430000|2020-12-14 10:40:30|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|1
1607942440000|2020-12-14 10:40:40|7792.9|7782.9|7793.4|7783.4|7793.6|7783.6|7792.9|7782.9|5
1607942450000|2020-12-14 10:40:50|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1607942460000|2020-12-14 10:41:00|7793.1|7783.1|7793.9|7783.9|7793.9|7783.9|7793.1|7783.1|4
1607942470000|2020-12-14 10:41:10|7793.6|7783.6|7793.4|7783.4|7793.6|7783.6|7793.4|7783.4|2
1607942490000|2020-12-14 10:41:30|7793.1|7783.1|7791.9|7781.9|7793.1|7783.1|7791.9|7781.9|4
1607942500000|2020-12-14 10:41:40|7791.6|7781.6|7790.6|7780.6|7791.6|7781.6|7790.6|7780.6|2
1607942510000|2020-12-14 10:41:50|7789.6|7779.6|7788.4|7778.4|7789.6|7779.6|7788.1|7778.1|5
1607942520000|2020-12-14 10:42:00|7788.6|7778.6|7789.4|7779.4|7789.6|7779.6|7788.4|7778.4|10
1607942530000|2020-12-14 10:42:10|7789.6|7779.6|7789.6|7779.6|7789.9|7779.9|7789.6|7779.6|3
1607942540000|2020-12-14 10:42:20|7789.9|7779.9|7788.4|7778.4|7789.9|7779.9|7788.4|7778.4|4
1607942550000|2020-12-14 10:42:30|7788.6|7778.6|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|3
1607942560000|2020-12-14 10:42:40|7789.1|7779.1|7789.4|7779.4|7789.6|7779.6|7789.1|7779.1|4
1607942570000|2020-12-14 10:42:50|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607942580000|2020-12-14 10:43:00|7789.9|7779.9|7790.6|7780.6|7790.6|7780.6|7789.9|7779.9|2
1607942590000|2020-12-14 10:43:10|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|1
1607942600000|2020-12-14 10:43:20|7791.1|7781.1|7791.6|7781.6|7791.9|7781.9|7791.1|7781.1|4
1607942610000|2020-12-14 10:43:30|7791.9|7781.9|7791.6|7781.6|7791.9|7781.9|7791.6|7781.6|2
1607942640000|2020-12-14 10:44:00|7791.4|7781.4|7789.9|7779.9|7791.6|7781.6|7789.9|7779.9|6
1607942650000|2020-12-14 10:44:10|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1607942660000|2020-12-14 10:44:20|7789.6|7779.6|7789.6|7779.6|7790.9|7780.9|7789.6|7779.6|4
1607942700000|2020-12-14 10:45:00|7789.4|7779.4|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|2
1607942750000|2020-12-14 10:45:50|7788.9|7778.9|7789.9|7779.9|7789.9|7779.9|7788.9|7778.9|2
1607942760000|2020-12-14 10:46:00|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607942770000|2020-12-14 10:46:10|7789.4|7779.4|7788.4|7778.4|7789.4|7779.4|7788.4|7778.4|3
1607942780000|2020-12-14 10:46:20|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1607942790000|2020-12-14 10:46:30|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1607942820000|2020-12-14 10:47:00|7788.4|7778.4|7787.6|7777.6|7788.4|7778.4|7787.6|7777.6|2
1607942830000|2020-12-14 10:47:10|7787.4|7777.4|7787.1|7777.1|7787.4|7777.4|7786.9|7776.9|4
1607942840000|2020-12-14 10:47:20|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1607942860000|2020-12-14 10:47:40|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|5
1607942870000|2020-12-14 10:47:50|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1607942880000|2020-12-14 10:48:00|7786.9|7776.9|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|4
1607942890000|2020-12-14 10:48:10|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1607942900000|2020-12-14 10:48:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7784.4|7774.4|5
1607942910000|2020-12-14 10:48:30|7786.4|7776.4|7785.9|7775.9|7786.9|7776.9|7785.9|7775.9|4
1607942920000|2020-12-14 10:48:40|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1607942930000|2020-12-14 10:48:50|7785.4|7775.4|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|6
1607942940000|2020-12-14 10:49:00|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|4
1607942950000|2020-12-14 10:49:10|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1607942960000|2020-12-14 10:49:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1607942970000|2020-12-14 10:49:30|7785.6|7775.6|7785.6|7775.6|7785.9|7775.9|7784.9|7774.9|7
1607942980000|2020-12-14 10:49:40|7785.9|7775.9|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|4
1607942990000|2020-12-14 10:49:50|7785.9|7775.9|7786.6|7776.6|7787.1|7777.1|7785.9|7775.9|6
1607943010000|2020-12-14 10:50:10|7786.4|7776.4|7785.4|7775.4|7786.4|7776.4|7785.4|7775.4|2
1607943070000|2020-12-14 10:51:10|7785.1|7775.1|7784.4|7774.4|7785.4|7775.4|7784.4|7774.4|5
1607943080000|2020-12-14 10:51:20|7784.9|7774.9|7787.9|7777.9|7787.9|7777.9|7784.9|7774.9|2
1607943090000|2020-12-14 10:51:30|7788.1|7778.1|7788.9|7778.9|7788.9|7778.9|7788.1|7778.1|2
1607943100000|2020-12-14 10:51:40|7788.6|7778.6|7788.1|7778.1|7788.6|7778.6|7788.1|7778.1|2
1607943140000|2020-12-14 10:52:20|7788.4|7778.4|7788.9|7778.9|7788.9|7778.9|7788.4|7778.4|3
1607943150000|2020-12-14 10:52:30|7789.1|7779.1|7788.9|7778.9|7789.1|7779.1|7788.9|7778.9|2
1607943160000|2020-12-14 10:52:40|7789.4|7779.4|7791.9|7781.9|7791.9|7781.9|7789.4|7779.4|2
1607943170000|2020-12-14 10:52:50|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1607943180000|2020-12-14 10:53:00|7791.9|7781.9|7791.4|7781.4|7791.9|7781.9|7791.4|7781.4|2
1607943200000|2020-12-14 10:53:20|7791.6|7781.6|7791.4|7781.4|7791.6|7781.6|7791.4|7781.4|2
1607943210000|2020-12-14 10:53:30|7791.1|7781.1|7791.9|7781.9|7792.4|7782.4|7791.1|7781.1|4
1607943240000|2020-12-14 10:54:00|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|1
1607943250000|2020-12-14 10:54:10|7791.9|7781.9|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|2
1607943270000|2020-12-14 10:54:30|7791.6|7781.6|7791.9|7781.9|7791.9|7781.9|7791.6|7781.6|2
1607943280000|2020-12-14 10:54:40|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|3
1607943300000|2020-12-14 10:55:00|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1607943310000|2020-12-14 10:55:10|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1607943320000|2020-12-14 10:55:20|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1607943330000|2020-12-14 10:55:30|7791.6|7781.6|7791.4|7781.4|7791.6|7781.6|7791.4|7781.4|2
1607943350000|2020-12-14 10:55:50|7791.1|7781.1|7789.1|7779.1|7791.1|7781.1|7789.1|7779.1|2
1607943360000|2020-12-14 10:56:00|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.9|7778.9|3
1607943370000|2020-12-14 10:56:10|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607943380000|2020-12-14 10:56:20|7789.9|7779.9|7790.4|7780.4|7790.9|7780.9|7789.9|7779.9|4
1607943390000|2020-12-14 10:56:30|7790.6|7780.6|7791.1|7781.1|7791.1|7781.1|7790.6|7780.6|3
1607943400000|2020-12-14 10:56:40|7791.4|7781.4|7791.6|7781.6|7791.6|7781.6|7791.4|7781.4|2
1607943410000|2020-12-14 10:56:50|7791.9|7781.9|7791.1|7781.1|7791.9|7781.9|7791.1|7781.1|2
1607943420000|2020-12-14 10:57:00|7791.4|7781.4|7791.4|7781.4|7791.9|7781.9|7791.4|7781.4|5
1607943440000|2020-12-14 10:57:20|7791.1|7781.1|7790.6|7780.6|7791.1|7781.1|7790.6|7780.6|2
1607943450000|2020-12-14 10:57:30|7790.4|7780.4|7790.1|7780.1|7790.4|7780.4|7790.1|7780.1|2
1607943460000|2020-12-14 10:57:40|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|1
1607943480000|2020-12-14 10:58:00|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|1
1607943490000|2020-12-14 10:58:10|7790.4|7780.4|7791.1|7781.1|7791.1|7781.1|7790.4|7780.4|4
1607943510000|2020-12-14 10:58:30|7791.4|7781.4|7792.1|7782.1|7792.1|7782.1|7790.1|7780.1|9
1607943520000|2020-12-14 10:58:40|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|7791.4|7781.4|3
1607943530000|2020-12-14 10:58:50|7792.1|7782.1|7792.9|7782.9|7792.9|7782.9|7792.1|7782.1|3
1607943540000|2020-12-14 10:59:00|7793.1|7783.1|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|2
1607943550000|2020-12-14 10:59:10|7792.9|7782.9|7793.1|7783.1|7793.4|7783.4|7792.9|7782.9|4
1607943560000|2020-12-14 10:59:20|7793.4|7783.4|7794.4|7784.4|7794.4|7784.4|7793.1|7783.1|6
1607943570000|2020-12-14 10:59:30|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|1
1607943580000|2020-12-14 10:59:40|7794.4|7784.4|7794.4|7784.4|7794.6|7784.6|7793.9|7783.9|4
1607943600000|2020-12-14 11:00:00|7794.1|7784.1|7795.9|7785.9|7796.1|7786.1|7793.9|7783.9|7
1607943610000|2020-12-14 11:00:10|7795.6|7785.6|7796.1|7786.1|7796.4|7786.4|7795.6|7785.6|3
1607943620000|2020-12-14 11:00:20|7795.9|7785.9|7796.1|7786.1|7796.1|7786.1|7795.6|7785.6|4
1607943640000|2020-12-14 11:00:40|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|1
1607943660000|2020-12-14 11:01:00|7795.6|7785.6|7795.4|7785.4|7795.6|7785.6|7795.4|7785.4|2
1607943670000|2020-12-14 11:01:10|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|1
1607943680000|2020-12-14 11:01:20|7795.4|7785.4|7795.1|7785.1|7795.4|7785.4|7795.1|7785.1|2
1607943690000|2020-12-14 11:01:30|7794.9|7784.9|7794.6|7784.6|7795.4|7785.4|7794.1|7784.1|6
1607943700000|2020-12-14 11:01:40|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|1
1607943710000|2020-12-14 11:01:50|7795.4|7785.4|7796.4|7786.4|7796.4|7786.4|7795.4|7785.4|4
1607943720000|2020-12-14 11:02:00|7796.6|7786.6|7795.9|7785.9|7796.6|7786.6|7795.9|7785.9|2
1607943730000|2020-12-14 11:02:10|7796.1|7786.1|7796.9|7786.9|7796.9|7786.9|7796.1|7786.1|3
1607943740000|2020-12-14 11:02:20|7797.1|7787.1|7796.4|7786.4|7797.1|7787.1|7796.4|7786.4|2
1607943750000|2020-12-14 11:02:30|7796.6|7786.6|7799.9|7789.9|7799.9|7789.9|7796.6|7786.6|4
1607943770000|2020-12-14 11:02:50|7800.1|7790.1|7801.9|7791.9|7802.4|7792.4|7800.1|7790.1|4
1607943780000|2020-12-14 11:03:00|7802.1|7792.1|7801.6|7791.6|7802.4|7792.4|7801.6|7791.6|3
1607943790000|2020-12-14 11:03:10|7801.4|7791.4|7800.9|7790.9|7801.4|7791.4|7800.6|7790.6|5
1607943800000|2020-12-14 11:03:20|7801.4|7791.4|7801.6|7791.6|7801.9|7791.9|7801.4|7791.4|4
1607943810000|2020-12-14 11:03:30|7801.4|7791.4|7801.9|7791.9|7801.9|7791.9|7801.4|7791.4|3
1607943820000|2020-12-14 11:03:40|7802.1|7792.1|7802.1|7792.1|7802.4|7792.4|7802.1|7792.1|3
1607943840000|2020-12-14 11:04:00|7801.9|7791.9|7802.1|7792.1|7802.1|7792.1|7801.1|7791.1|6
1607943850000|2020-12-14 11:04:10|7802.4|7792.4|7802.1|7792.1|7802.9|7792.9|7802.1|7792.1|8
1607943860000|2020-12-14 11:04:20|7802.4|7792.4|7802.4|7792.4|7803.1|7793.1|7802.4|7792.4|3
1607943870000|2020-12-14 11:04:30|7802.6|7792.6|7803.6|7793.6|7803.6|7793.6|7802.6|7792.6|2
1607943880000|2020-12-14 11:04:40|7803.9|7793.9|7804.6|7794.6|7804.6|7794.6|7803.9|7793.9|4
1607943890000|2020-12-14 11:04:50|7803.9|7793.9|7801.6|7791.6|7803.9|7793.9|7801.6|7791.6|7
1607943900000|2020-12-14 11:05:00|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607943910000|2020-12-14 11:05:10|7800.1|7790.1|7800.9|7790.9|7801.6|7791.6|7800.1|7790.1|5
1607943920000|2020-12-14 11:05:20|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.1|7790.1|3
1607943930000|2020-12-14 11:05:30|7799.9|7789.9|7799.4|7789.4|7799.9|7789.9|7799.4|7789.4|2
1607943950000|2020-12-14 11:05:50|7799.1|7789.1|7798.6|7788.6|7799.1|7789.1|7798.6|7788.6|2
1607943960000|2020-12-14 11:06:00|7798.4|7788.4|7797.4|7787.4|7798.4|7788.4|7797.4|7787.4|4
1607943970000|2020-12-14 11:06:10|7797.6|7787.6|7795.4|7785.4|7797.6|7787.6|7795.4|7785.4|5
1607943980000|2020-12-14 11:06:20|7795.6|7785.6|7796.4|7786.4|7796.4|7786.4|7795.6|7785.6|2
1607943990000|2020-12-14 11:06:30|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|1
1607944000000|2020-12-14 11:06:40|7795.9|7785.9|7798.9|7788.9|7798.9|7788.9|7795.9|7785.9|4
1607944010000|2020-12-14 11:06:50|7798.4|7788.4|7798.4|7788.4|7798.9|7788.9|7798.4|7788.4|4
1607944030000|2020-12-14 11:07:10|7798.6|7788.6|7799.6|7789.6|7799.6|7789.6|7798.6|7788.6|2
1607944080000|2020-12-14 11:08:00|7799.9|7789.9|7800.4|7790.4|7800.4|7790.4|7799.6|7789.6|5
1607944090000|2020-12-14 11:08:10|7800.1|7790.1|7799.9|7789.9|7800.9|7790.9|7799.9|7789.9|5
1607944100000|2020-12-14 11:08:20|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7800.1|7790.1|2
1607944120000|2020-12-14 11:08:40|7800.4|7790.4|7800.4|7790.4|7800.6|7790.6|7800.4|7790.4|3
1607944140000|2020-12-14 11:09:00|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7799.9|7789.9|5
1607944150000|2020-12-14 11:09:10|7800.9|7790.9|7802.1|7792.1|7802.1|7792.1|7800.9|7790.9|3
1607944160000|2020-12-14 11:09:20|7801.9|7791.9|7800.6|7790.6|7801.9|7791.9|7800.6|7790.6|5
1607944170000|2020-12-14 11:09:30|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607944190000|2020-12-14 11:09:50|7800.6|7790.6|7801.9|7791.9|7801.9|7791.9|7800.6|7790.6|5
1607944200000|2020-12-14 11:10:00|7801.6|7791.6|7799.4|7789.4|7801.6|7791.6|7799.4|7789.4|7
1607944220000|2020-12-14 11:10:20|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|1
1607944230000|2020-12-14 11:10:30|7798.9|7788.9|7799.6|7789.6|7799.6|7789.6|7798.6|7788.6|5
1607944250000|2020-12-14 11:10:50|7799.4|7789.4|7798.6|7788.6|7799.4|7789.4|7798.6|7788.6|3
1607944260000|2020-12-14 11:11:00|7798.9|7788.9|7798.1|7788.1|7798.9|7788.9|7798.1|7788.1|3
1607944280000|2020-12-14 11:11:20|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7798.4|7788.4|2
1607944290000|2020-12-14 11:11:30|7799.1|7789.1|7798.6|7788.6|7799.1|7789.1|7798.6|7788.6|2
1607944300000|2020-12-14 11:11:40|7798.4|7788.4|7797.6|7787.6|7798.4|7788.4|7797.6|7787.6|4
1607944310000|2020-12-14 11:11:50|7797.9|7787.9|7798.4|7788.4|7798.4|7788.4|7797.9|7787.9|2
1607944350000|2020-12-14 11:12:30|7798.1|7788.1|7798.4|7788.4|7798.4|7788.4|7798.1|7788.1|2
1607944380000|2020-12-14 11:13:00|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1607944400000|2020-12-14 11:13:20|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7798.1|7788.1|4
1607944410000|2020-12-14 11:13:30|7799.6|7789.6|7799.9|7789.9|7800.1|7790.1|7799.6|7789.6|3
1607944420000|2020-12-14 11:13:40|7800.1|7790.1|7799.9|7789.9|7800.1|7790.1|7799.9|7789.9|2
1607944430000|2020-12-14 11:13:50|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|1
1607944440000|2020-12-14 11:14:00|7799.4|7789.4|7799.6|7789.6|7799.9|7789.9|7799.4|7789.4|3
1607944450000|2020-12-14 11:14:10|7799.4|7789.4|7798.9|7788.9|7799.4|7789.4|7798.4|7788.4|5
1607944460000|2020-12-14 11:14:20|7799.1|7789.1|7800.9|7790.9|7800.9|7790.9|7799.1|7789.1|6
1607944470000|2020-12-14 11:14:30|7800.6|7790.6|7799.6|7789.6|7800.6|7790.6|7799.6|7789.6|4
1607944480000|2020-12-14 11:14:40|7799.4|7789.4|7799.9|7789.9|7799.9|7789.9|7798.9|7788.9|6
1607944490000|2020-12-14 11:14:50|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1607944520000|2020-12-14 11:15:20|7798.6|7788.6|7798.4|7788.4|7798.6|7788.6|7798.4|7788.4|2
1607944530000|2020-12-14 11:15:30|7798.1|7788.1|7798.1|7788.1|7798.4|7788.4|7798.1|7788.1|3
1607944540000|2020-12-14 11:15:40|7798.4|7788.4|7799.6|7789.6|7799.6|7789.6|7798.4|7788.4|3
1607944550000|2020-12-14 11:15:50|7799.9|7789.9|7800.9|7790.9|7800.9|7790.9|7799.9|7789.9|3
1607944560000|2020-12-14 11:16:00|7800.6|7790.6|7799.9|7789.9|7800.6|7790.6|7799.6|7789.6|4
1607944570000|2020-12-14 11:16:10|7799.6|7789.6|7799.4|7789.4|7799.6|7789.6|7799.4|7789.4|2
1607944580000|2020-12-14 11:16:20|7799.6|7789.6|7799.9|7789.9|7799.9|7789.9|7799.6|7789.6|2
1607944590000|2020-12-14 11:16:30|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7800.1|7790.1|3
1607944620000|2020-12-14 11:17:00|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|1
1607944630000|2020-12-14 11:17:10|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7800.9|7790.9|2
1607944640000|2020-12-14 11:17:20|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607944660000|2020-12-14 11:17:40|7800.1|7790.1|7800.4|7790.4|7800.4|7790.4|7799.6|7789.6|3
1607944670000|2020-12-14 11:17:50|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607944690000|2020-12-14 11:18:10|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7799.9|7789.9|6
1607944700000|2020-12-14 11:18:20|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|1
1607944710000|2020-12-14 11:18:30|7801.1|7791.1|7800.9|7790.9|7801.4|7791.4|7800.9|7790.9|4
1607944720000|2020-12-14 11:18:40|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607944730000|2020-12-14 11:18:50|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607944740000|2020-12-14 11:19:00|7800.1|7790.1|7800.9|7790.9|7800.9|7790.9|7799.6|7789.6|5
1607944750000|2020-12-14 11:19:10|7801.1|7791.1|7801.6|7791.6|7801.6|7791.6|7801.1|7791.1|3
1607944770000|2020-12-14 11:19:30|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7800.6|7790.6|5
1607944780000|2020-12-14 11:19:40|7800.9|7790.9|7803.4|7793.4|7803.4|7793.4|7800.6|7790.6|8
1607944790000|2020-12-14 11:19:50|7803.1|7793.1|7802.9|7792.9|7803.1|7793.1|7802.6|7792.6|3
1607944800000|2020-12-14 11:20:00|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|1
1607944810000|2020-12-14 11:20:10|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607944820000|2020-12-14 11:20:20|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|2
1607944830000|2020-12-14 11:20:30|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1607944840000|2020-12-14 11:20:40|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1607944850000|2020-12-14 11:20:50|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.6|7793.6|2
1607944860000|2020-12-14 11:21:00|7803.6|7793.6|7802.9|7792.9|7803.6|7793.6|7802.6|7792.6|5
1607944870000|2020-12-14 11:21:10|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|1
1607944880000|2020-12-14 11:21:20|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607944890000|2020-12-14 11:21:30|7802.6|7792.6|7801.9|7791.9|7802.6|7792.6|7801.9|7791.9|6
1607944900000|2020-12-14 11:21:40|7801.4|7791.4|7800.1|7790.1|7801.9|7791.9|7800.1|7790.1|7
1607944910000|2020-12-14 11:21:50|7799.9|7789.9|7799.1|7789.1|7799.9|7789.9|7799.1|7789.1|4
1607944920000|2020-12-14 11:22:00|7799.4|7789.4|7799.6|7789.6|7800.1|7790.1|7799.4|7789.4|6
1607944930000|2020-12-14 11:22:10|7799.9|7789.9|7800.4|7790.4|7800.6|7790.6|7799.9|7789.9|4
1607944940000|2020-12-14 11:22:20|7800.1|7790.1|7800.4|7790.4|7800.6|7790.6|7799.9|7789.9|6
1607944950000|2020-12-14 11:22:30|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607944970000|2020-12-14 11:22:50|7800.4|7790.4|7800.6|7790.6|7800.6|7790.6|7800.4|7790.4|2
1607945000000|2020-12-14 11:23:20|7800.4|7790.4|7800.1|7790.1|7800.4|7790.4|7800.1|7790.1|2
1607945010000|2020-12-14 11:23:30|7799.6|7789.6|7799.4|7789.4|7799.6|7789.6|7799.4|7789.4|2
1607945020000|2020-12-14 11:23:40|7799.6|7789.6|7800.4|7790.4|7800.4|7790.4|7799.6|7789.6|4
1607945030000|2020-12-14 11:23:50|7800.1|7790.1|7799.6|7789.6|7800.1|7790.1|7799.6|7789.6|3
1607945040000|2020-12-14 11:24:00|7799.4|7789.4|7798.6|7788.6|7799.4|7789.4|7798.6|7788.6|3
1607945050000|2020-12-14 11:24:10|7798.9|7788.9|7799.6|7789.6|7799.6|7789.6|7798.9|7788.9|2
1607945060000|2020-12-14 11:24:20|7799.4|7789.4|7799.6|7789.6|7799.6|7789.6|7799.4|7789.4|2
1607945080000|2020-12-14 11:24:40|7799.9|7789.9|7799.6|7789.6|7799.9|7789.9|7799.6|7789.6|2
1607945090000|2020-12-14 11:24:50|7799.4|7789.4|7798.6|7788.6|7799.4|7789.4|7798.4|7788.4|4
1607945100000|2020-12-14 11:25:00|7798.9|7788.9|7798.6|7788.6|7799.6|7789.6|7798.6|7788.6|6
1607945110000|2020-12-14 11:25:10|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1607945120000|2020-12-14 11:25:20|7798.9|7788.9|7798.6|7788.6|7798.9|7788.9|7798.6|7788.6|2
1607945130000|2020-12-14 11:25:30|7798.4|7788.4|7798.6|7788.6|7798.6|7788.6|7797.9|7787.9|4
1607945160000|2020-12-14 11:26:00|7798.4|7788.4|7797.9|7787.9|7798.4|7788.4|7797.9|7787.9|2
1607945170000|2020-12-14 11:26:10|7798.1|7788.1|7798.1|7788.1|7798.1|7788.1|7798.1|7788.1|1
1607945180000|2020-12-14 11:26:20|7798.4|7788.4|7798.6|7788.6|7798.6|7788.6|7798.4|7788.4|2
1607945210000|2020-12-14 11:26:50|7798.9|7788.9|7799.6|7789.6|7799.6|7789.6|7798.9|7788.9|3
1607945220000|2020-12-14 11:27:00|7799.4|7789.4|7798.9|7788.9|7799.4|7789.4|7798.9|7788.9|3
1607945230000|2020-12-14 11:27:10|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1607945250000|2020-12-14 11:27:30|7798.9|7788.9|7801.1|7791.1|7801.4|7791.4|7798.9|7788.9|5
1607945260000|2020-12-14 11:27:40|7800.9|7790.9|7801.4|7791.4|7801.4|7791.4|7800.4|7790.4|4
1607945270000|2020-12-14 11:27:50|7801.6|7791.6|7801.4|7791.4|7801.9|7791.9|7801.1|7791.1|6
1607945290000|2020-12-14 11:28:10|7801.6|7791.6|7800.9|7790.9|7801.6|7791.6|7800.9|7790.9|2
1607945300000|2020-12-14 11:28:20|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7800.9|7790.9|2
1607945310000|2020-12-14 11:28:30|7800.6|7790.6|7798.6|7788.6|7800.6|7790.6|7798.6|7788.6|6
1607945330000|2020-12-14 11:28:50|7798.9|7788.9|7798.1|7788.1|7799.1|7789.1|7798.1|7788.1|4
1607945340000|2020-12-14 11:29:00|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7798.4|7788.4|4
1607945350000|2020-12-14 11:29:10|7800.6|7790.6|7800.9|7790.9|7800.9|7790.9|7800.6|7790.6|2
1607945360000|2020-12-14 11:29:20|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607945370000|2020-12-14 11:29:30|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.6|7790.6|2
1607945390000|2020-12-14 11:29:50|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.9|7790.9|2
1607945400000|2020-12-14 11:30:00|7800.9|7790.9|7800.6|7790.6|7800.9|7790.9|7800.6|7790.6|2
1607945410000|2020-12-14 11:30:10|7800.1|7790.1|7799.9|7789.9|7800.4|7790.4|7799.9|7789.9|4
1607945440000|2020-12-14 11:30:40|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1607945450000|2020-12-14 11:30:50|7799.4|7789.4|7798.9|7788.9|7799.4|7789.4|7798.9|7788.9|3
1607945460000|2020-12-14 11:31:00|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1607945470000|2020-12-14 11:31:10|7798.9|7788.9|7798.4|7788.4|7798.9|7788.9|7798.4|7788.4|3
1607945490000|2020-12-14 11:31:30|7798.6|7788.6|7800.9|7790.9|7800.9|7790.9|7798.6|7788.6|12
1607945500000|2020-12-14 11:31:40|7800.6|7790.6|7800.4|7790.4|7800.6|7790.6|7800.1|7790.1|6
1607945510000|2020-12-14 11:31:50|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7800.1|7790.1|3
1607945520000|2020-12-14 11:32:00|7800.9|7790.9|7799.4|7789.4|7800.9|7790.9|7799.4|7789.4|5
1607945530000|2020-12-14 11:32:10|7799.6|7789.6|7799.9|7789.9|7799.9|7789.9|7799.6|7789.6|2
1607945550000|2020-12-14 11:32:30|7799.6|7789.6|7798.6|7788.6|7799.6|7789.6|7798.6|7788.6|7
1607945580000|2020-12-14 11:33:00|7798.9|7788.9|7799.9|7789.9|7800.1|7790.1|7798.9|7788.9|5
1607945590000|2020-12-14 11:33:10|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1607945610000|2020-12-14 11:33:30|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1607945630000|2020-12-14 11:33:50|7799.1|7789.1|7798.6|7788.6|7799.1|7789.1|7798.6|7788.6|2
1607945640000|2020-12-14 11:34:00|7798.9|7788.9|7800.9|7790.9|7800.9|7790.9|7798.9|7788.9|5
1607945650000|2020-12-14 11:34:10|7800.6|7790.6|7799.6|7789.6|7800.6|7790.6|7799.6|7789.6|4
1607945660000|2020-12-14 11:34:20|7799.4|7789.4|7799.6|7789.6|7799.6|7789.6|7799.4|7789.4|4
1607945670000|2020-12-14 11:34:30|7799.4|7789.4|7799.6|7789.6|7799.6|7789.6|7799.4|7789.4|2
1607945700000|2020-12-14 11:35:00|7799.4|7789.4|7798.9|7788.9|7799.4|7789.4|7798.9|7788.9|2
1607945710000|2020-12-14 11:35:10|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7798.9|7788.9|3
1607945720000|2020-12-14 11:35:20|7798.9|7788.9|7799.1|7789.1|7799.1|7789.1|7798.9|7788.9|2
1607945730000|2020-12-14 11:35:30|7799.4|7789.4|7799.6|7789.6|7799.6|7789.6|7799.4|7789.4|2
1607945740000|2020-12-14 11:35:40|7799.4|7789.4|7799.6|7789.6|7799.6|7789.6|7799.4|7789.4|2
1607945750000|2020-12-14 11:35:50|7799.4|7789.4|7798.9|7788.9|7799.4|7789.4|7798.9|7788.9|3
1607945770000|2020-12-14 11:36:10|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1607945780000|2020-12-14 11:36:20|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1607945790000|2020-12-14 11:36:30|7798.9|7788.9|7798.6|7788.6|7798.9|7788.9|7798.6|7788.6|2
1607945810000|2020-12-14 11:36:50|7798.1|7788.1|7797.6|7787.6|7798.1|7788.1|7797.6|7787.6|2
1607945820000|2020-12-14 11:37:00|7797.9|7787.9|7797.4|7787.4|7797.9|7787.9|7797.4|7787.4|3
1607945830000|2020-12-14 11:37:10|7797.1|7787.1|7796.9|7786.9|7797.1|7787.1|7796.9|7786.9|4
1607945840000|2020-12-14 11:37:20|7797.1|7787.1|7797.4|7787.4|7797.6|7787.6|7796.9|7786.9|6
1607945850000|2020-12-14 11:37:30|7797.6|7787.6|7798.9|7788.9|7798.9|7788.9|7797.6|7787.6|7
1607945870000|2020-12-14 11:37:50|7799.1|7789.1|7800.9|7790.9|7800.9|7790.9|7799.1|7789.1|4
1607945880000|2020-12-14 11:38:00|7801.1|7791.1|7800.6|7790.6|7802.1|7792.1|7800.6|7790.6|4
1607945890000|2020-12-14 11:38:10|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|1
1607945900000|2020-12-14 11:38:20|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|1
1607945920000|2020-12-14 11:38:40|7800.4|7790.4|7801.1|7791.1|7801.1|7791.1|7800.4|7790.4|3
1607945930000|2020-12-14 11:38:50|7800.9|7790.9|7800.1|7790.1|7800.9|7790.9|7800.1|7790.1|2
1607945940000|2020-12-14 11:39:00|7800.4|7790.4|7800.9|7790.9|7801.1|7791.1|7800.4|7790.4|3
1607945950000|2020-12-14 11:39:10|7801.1|7791.1|7803.6|7793.6|7803.6|7793.6|7801.1|7791.1|6
1607945960000|2020-12-14 11:39:20|7803.9|7793.9|7803.1|7793.1|7803.9|7793.9|7803.1|7793.1|2
1607945970000|2020-12-14 11:39:30|7803.4|7793.4|7803.4|7793.4|7803.9|7793.9|7803.4|7793.4|5
1607945980000|2020-12-14 11:39:40|7803.1|7793.1|7802.9|7792.9|7803.1|7793.1|7802.9|7792.9|2
1607945990000|2020-12-14 11:39:50|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1607946000000|2020-12-14 11:40:00|7803.1|7793.1|7803.9|7793.9|7804.1|7794.1|7803.1|7793.1|4
1607946010000|2020-12-14 11:40:10|7803.4|7793.4|7802.6|7792.6|7803.4|7793.4|7802.1|7792.1|7
1607946020000|2020-12-14 11:40:20|7802.9|7792.9|7801.6|7791.6|7802.9|7792.9|7801.6|7791.6|5
1607946030000|2020-12-14 11:40:30|7801.1|7791.1|7802.6|7792.6|7802.6|7792.6|7800.9|7790.9|4
1607946040000|2020-12-14 11:40:40|7802.4|7792.4|7802.1|7792.1|7803.4|7793.4|7802.1|7792.1|6
1607946050000|2020-12-14 11:40:50|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|1
1607946060000|2020-12-14 11:41:00|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607946090000|2020-12-14 11:41:30|7803.4|7793.4|7804.9|7794.9|7804.9|7794.9|7803.4|7793.4|8
1607946100000|2020-12-14 11:41:40|7804.6|7794.6|7804.1|7794.1|7804.6|7794.6|7803.6|7793.6|5
1607946110000|2020-12-14 11:41:50|7803.9|7793.9|7803.1|7793.1|7803.9|7793.9|7803.1|7793.1|5
1607946120000|2020-12-14 11:42:00|7802.9|7792.9|7802.1|7792.1|7803.4|7793.4|7801.9|7791.9|7
1607946130000|2020-12-14 11:42:10|7802.4|7792.4|7803.1|7793.1|7803.4|7793.4|7802.4|7792.4|4
1607946140000|2020-12-14 11:42:20|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607946150000|2020-12-14 11:42:30|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7802.9|7792.9|3
1607946160000|2020-12-14 11:42:40|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607946190000|2020-12-14 11:43:10|7803.6|7793.6|7803.6|7793.6|7804.1|7794.1|7803.6|7793.6|5
1607946200000|2020-12-14 11:43:20|7803.9|7793.9|7803.9|7793.9|7804.4|7794.4|7803.9|7793.9|4
1607946210000|2020-12-14 11:43:30|7804.1|7794.1|7804.4|7794.4|7804.9|7794.9|7804.1|7794.1|5
1607946230000|2020-12-14 11:43:50|7804.9|7794.9|7803.6|7793.6|7804.9|7794.9|7803.4|7793.4|6
1607946250000|2020-12-14 11:44:10|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|3
1607946260000|2020-12-14 11:44:20|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|1
1607946270000|2020-12-14 11:44:30|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|7803.4|7793.4|1
1607946280000|2020-12-14 11:44:40|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1607946300000|2020-12-14 11:45:00|7803.9|7793.9|7803.4|7793.4|7803.9|7793.9|7803.4|7793.4|2
1607946310000|2020-12-14 11:45:10|7803.1|7793.1|7803.4|7793.4|7803.6|7793.6|7803.1|7793.1|4
1607946320000|2020-12-14 11:45:20|7803.1|7793.1|7803.6|7793.6|7803.6|7793.6|7803.1|7793.1|2
1607946420000|2020-12-14 11:47:00|7803.4|7793.4|7802.9|7792.9|7803.4|7793.4|7802.9|7792.9|3
1607946430000|2020-12-14 11:47:10|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|1
1607946440000|2020-12-14 11:47:20|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1607946470000|2020-12-14 11:47:50|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|2
1607946520000|2020-12-14 11:48:40|7803.1|7793.1|7802.6|7792.6|7803.1|7793.1|7802.6|7792.6|6
1607946530000|2020-12-14 11:48:50|7802.9|7792.9|7802.6|7792.6|7802.9|7792.9|7802.6|7792.6|2
1607946540000|2020-12-14 11:49:00|7802.9|7792.9|7803.1|7793.1|7803.1|7793.1|7802.9|7792.9|2
1607946580000|2020-12-14 11:49:40|7802.6|7792.6|7802.6|7792.6|7802.9|7792.9|7802.6|7792.6|3
1607946600000|2020-12-14 11:50:00|7802.4|7792.4|7802.6|7792.6|7802.9|7792.9|7802.4|7792.4|4
1607946610000|2020-12-14 11:50:10|7802.4|7792.4|7801.4|7791.4|7802.4|7792.4|7801.4|7791.4|3
1607946620000|2020-12-14 11:50:20|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|1
1607946630000|2020-12-14 11:50:30|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607946650000|2020-12-14 11:50:50|7800.4|7790.4|7799.4|7789.4|7800.4|7790.4|7799.4|7789.4|2
1607946670000|2020-12-14 11:51:10|7799.1|7789.1|7798.4|7788.4|7799.1|7789.1|7798.4|7788.4|3
1607946680000|2020-12-14 11:51:20|7798.6|7788.6|7799.4|7789.4|7799.4|7789.4|7798.6|7788.6|3
1607946690000|2020-12-14 11:51:30|7799.6|7789.6|7800.6|7790.6|7800.6|7790.6|7799.6|7789.6|2
1607946720000|2020-12-14 11:52:00|7800.4|7790.4|7799.4|7789.4|7800.4|7790.4|7799.4|7789.4|5
1607946730000|2020-12-14 11:52:10|7799.1|7789.1|7798.6|7788.6|7799.1|7789.1|7798.6|7788.6|3
1607946740000|2020-12-14 11:52:20|7798.4|7788.4|7797.9|7787.9|7798.4|7788.4|7797.9|7787.9|6
1607946750000|2020-12-14 11:52:30|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|1
1607946760000|2020-12-14 11:52:40|7797.9|7787.9|7798.9|7788.9|7798.9|7788.9|7797.9|7787.9|3
1607946770000|2020-12-14 11:52:50|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|2
1607946780000|2020-12-14 11:53:00|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|2
1607946790000|2020-12-14 11:53:10|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1607946810000|2020-12-14 11:53:30|7799.1|7789.1|7798.9|7788.9|7799.1|7789.1|7798.4|7788.4|3
1607946830000|2020-12-14 11:53:50|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1607946880000|2020-12-14 11:54:40|7799.1|7789.1|7800.9|7790.9|7800.9|7790.9|7799.1|7789.1|4
1607946890000|2020-12-14 11:54:50|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|7800.1|7790.1|1
1607946900000|2020-12-14 11:55:00|7799.9|7789.9|7800.1|7790.1|7800.9|7790.9|7799.9|7789.9|3
1607946910000|2020-12-14 11:55:10|7800.9|7790.9|7801.4|7791.4|7801.4|7791.4|7800.9|7790.9|2
1607946920000|2020-12-14 11:55:20|7801.1|7791.1|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|3
1607946930000|2020-12-14 11:55:30|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1607946940000|2020-12-14 11:55:40|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|4
1607946950000|2020-12-14 11:55:50|7800.9|7790.9|7799.6|7789.6|7800.9|7790.9|7799.6|7789.6|3
1607946960000|2020-12-14 11:56:00|7799.9|7789.9|7800.9|7790.9|7801.1|7791.1|7799.9|7789.9|4
1607946980000|2020-12-14 11:56:20|7800.6|7790.6|7801.9|7791.9|7801.9|7791.9|7800.6|7790.6|5
1607946990000|2020-12-14 11:56:30|7802.1|7792.1|7802.6|7792.6|7802.6|7792.6|7802.1|7792.1|2
1607947000000|2020-12-14 11:56:40|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|1
1607947010000|2020-12-14 11:56:50|7802.6|7792.6|7803.1|7793.1|7803.1|7793.1|7802.6|7792.6|5
1607947020000|2020-12-14 11:57:00|7802.9|7792.9|7802.6|7792.6|7802.9|7792.9|7802.4|7792.4|4
1607947040000|2020-12-14 11:57:20|7802.4|7792.4|7802.1|7792.1|7802.4|7792.4|7802.1|7792.1|2
1607947050000|2020-12-14 11:57:30|7801.9|7791.9|7801.6|7791.6|7802.1|7792.1|7801.6|7791.6|4
1607947060000|2020-12-14 11:57:40|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|2
1607947080000|2020-12-14 11:58:00|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.9|7790.9|2
1607947100000|2020-12-14 11:58:20|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|1
1607947110000|2020-12-14 11:58:30|7801.1|7791.1|7801.4|7791.4|7801.4|7791.4|7801.1|7791.1|2
1607947120000|2020-12-14 11:58:40|7801.1|7791.1|7801.4|7791.4|7801.4|7791.4|7801.1|7791.1|2
1607947130000|2020-12-14 11:58:50|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|1
1607947140000|2020-12-14 11:59:00|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1607947150000|2020-12-14 11:59:10|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7800.9|7790.9|2
1607947180000|2020-12-14 11:59:40|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.4|7790.4|3
1607947200000|2020-12-14 12:00:00|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607947210000|2020-12-14 12:00:10|7800.1|7790.1|7801.4|7791.4|7801.4|7791.4|7800.1|7790.1|9
1607947220000|2020-12-14 12:00:20|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.6|7790.6|3
1607947230000|2020-12-14 12:00:30|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607947250000|2020-12-14 12:00:50|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1607947260000|2020-12-14 12:01:00|7800.4|7790.4|7800.6|7790.6|7800.6|7790.6|7800.4|7790.4|2
1607947270000|2020-12-14 12:01:10|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|1
1607947280000|2020-12-14 12:01:20|7800.6|7790.6|7800.6|7790.6|7801.1|7791.1|7800.6|7790.6|4
1607947320000|2020-12-14 12:02:00|7800.1|7790.1|7800.4|7790.4|7800.4|7790.4|7800.1|7790.1|2
1607947330000|2020-12-14 12:02:10|7800.1|7790.1|7798.4|7788.4|7800.1|7790.1|7798.4|7788.4|3
1607947350000|2020-12-14 12:02:30|7798.1|7788.1|7798.1|7788.1|7798.1|7788.1|7798.1|7788.1|1
1607947360000|2020-12-14 12:02:40|7797.6|7787.6|7797.4|7787.4|7797.6|7787.6|7797.4|7787.4|2
1607947370000|2020-12-14 12:02:50|7797.1|7787.1|7796.6|7786.6|7797.1|7787.1|7796.4|7786.4|4
1607947380000|2020-12-14 12:03:00|7796.1|7786.1|7795.6|7785.6|7796.1|7786.1|7795.6|7785.6|3
1607947390000|2020-12-14 12:03:10|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|7795.1|7785.1|3
1607947400000|2020-12-14 12:03:20|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1607947410000|2020-12-14 12:03:30|7794.9|7784.9|7794.4|7784.4|7794.9|7784.9|7794.1|7784.1|7
1607947420000|2020-12-14 12:03:40|7794.6|7784.6|7794.1|7784.1|7794.6|7784.6|7794.1|7784.1|5
1607947430000|2020-12-14 12:03:50|7794.4|7784.4|7794.6|7784.6|7795.1|7785.1|7794.4|7784.4|4
1607947440000|2020-12-14 12:04:00|7794.4|7784.4|7794.4|7784.4|7794.4|7784.4|7793.6|7783.6|6
1607947450000|2020-12-14 12:04:10|7794.1|7784.1|7793.1|7783.1|7794.1|7784.1|7793.1|7783.1|15
1607947460000|2020-12-14 12:04:20|7792.4|7782.4|7793.9|7783.9|7793.9|7783.9|7792.4|7782.4|2
1607947470000|2020-12-14 12:04:30|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|1
1607947490000|2020-12-14 12:04:50|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|3
1607947500000|2020-12-14 12:05:00|7793.1|7783.1|7789.6|7779.6|7793.1|7783.1|7789.6|7779.6|7
1607947530000|2020-12-14 12:05:30|7789.4|7779.4|7789.1|7779.1|7789.4|7779.4|7789.1|7779.1|2
1607947540000|2020-12-14 12:05:40|7789.4|7779.4|7790.9|7780.9|7791.1|7781.1|7789.4|7779.4|10
1607947550000|2020-12-14 12:05:50|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.4|7780.4|3
1607947560000|2020-12-14 12:06:00|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.9|7779.9|3
1607947570000|2020-12-14 12:06:10|7789.6|7779.6|7788.1|7778.1|7789.6|7779.6|7788.1|7778.1|2
1607947580000|2020-12-14 12:06:20|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|4
1607947590000|2020-12-14 12:06:30|7787.9|7777.9|7788.6|7778.6|7788.6|7778.6|7787.6|7777.6|6
1607947600000|2020-12-14 12:06:40|7788.4|7778.4|7787.9|7777.9|7788.4|7778.4|7787.9|7777.9|3
1607947610000|2020-12-14 12:06:50|7788.1|7778.1|7786.6|7776.6|7788.1|7778.1|7786.6|7776.6|5
1607947620000|2020-12-14 12:07:00|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1607947630000|2020-12-14 12:07:10|7786.6|7776.6|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|2
1607947640000|2020-12-14 12:07:20|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|2
1607947650000|2020-12-14 12:07:30|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|3
1607947660000|2020-12-14 12:07:40|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.9|7777.9|2
1607947670000|2020-12-14 12:07:50|7788.4|7778.4|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|3
1607947680000|2020-12-14 12:08:00|7788.1|7778.1|7787.6|7777.6|7788.1|7778.1|7787.6|7777.6|2
1607947690000|2020-12-14 12:08:10|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1607947700000|2020-12-14 12:08:20|7787.6|7777.6|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|2
1607947710000|2020-12-14 12:08:30|7787.1|7777.1|7788.1|7778.1|7788.1|7778.1|7787.1|7777.1|3
1607947730000|2020-12-14 12:08:50|7788.4|7778.4|7787.4|7777.4|7788.4|7778.4|7787.4|7777.4|3
1607947760000|2020-12-14 12:09:20|7788.1|7778.1|7789.6|7779.6|7789.6|7779.6|7788.1|7778.1|4
1607947800000|2020-12-14 12:10:00|7789.4|7779.4|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|4
1607947830000|2020-12-14 12:10:30|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|2
1607947840000|2020-12-14 12:10:40|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.9|7778.9|2
1607947860000|2020-12-14 12:11:00|7789.1|7779.1|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|4
1607947870000|2020-12-14 12:11:10|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.9|7778.9|2
1607947890000|2020-12-14 12:11:30|7789.1|7779.1|7788.9|7778.9|7789.1|7779.1|7788.6|7778.6|3
1607947900000|2020-12-14 12:11:40|7789.4|7779.4|7789.6|7779.6|7789.6|7779.6|7789.1|7779.1|3
1607947910000|2020-12-14 12:11:50|7789.4|7779.4|7788.6|7778.6|7789.4|7779.4|7788.6|7778.6|2
1607947920000|2020-12-14 12:12:00|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1607947930000|2020-12-14 12:12:10|7788.6|7778.6|7789.6|7779.6|7789.6|7779.6|7788.6|7778.6|3
1607947950000|2020-12-14 12:12:30|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1607947960000|2020-12-14 12:12:40|7789.1|7779.1|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|2
1607948010000|2020-12-14 12:13:30|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|2
1607948050000|2020-12-14 12:14:10|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.9|7778.9|2
1607948060000|2020-12-14 12:14:20|7789.6|7779.6|7789.6|7779.6|7791.1|7781.1|7789.6|7779.6|9
1607948070000|2020-12-14 12:14:30|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7788.9|7778.9|4
1607948090000|2020-12-14 12:14:50|7789.4|7779.4|7789.9|7779.9|7790.1|7780.1|7789.4|7779.4|3
1607948100000|2020-12-14 12:15:00|7790.1|7780.1|7790.6|7780.6|7791.1|7781.1|7790.1|7780.1|5
1607948110000|2020-12-14 12:15:10|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|7789.4|7779.4|6
1607948120000|2020-12-14 12:15:20|7790.4|7780.4|7790.9|7780.9|7790.9|7780.9|7790.4|7780.4|2
1607948130000|2020-12-14 12:15:30|7790.6|7780.6|7790.1|7780.1|7790.6|7780.6|7790.1|7780.1|2
1607948150000|2020-12-14 12:15:50|7789.9|7779.9|7789.1|7779.1|7789.9|7779.9|7789.1|7779.1|2
1607948170000|2020-12-14 12:16:10|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|3
1607948180000|2020-12-14 12:16:20|7789.4|7779.4|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|3
1607948200000|2020-12-14 12:16:40|7789.1|7779.1|7788.4|7778.4|7789.1|7779.1|7788.4|7778.4|3
1607948210000|2020-12-14 12:16:50|7788.6|7778.6|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|4
1607948220000|2020-12-14 12:17:00|7789.4|7779.4|7790.1|7780.1|7790.1|7780.1|7789.4|7779.4|3
1607948230000|2020-12-14 12:17:10|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|1
1607948240000|2020-12-14 12:17:20|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1607948250000|2020-12-14 12:17:30|7788.6|7778.6|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|3
1607948260000|2020-12-14 12:17:40|7788.9|7778.9|7787.6|7777.6|7788.9|7778.9|7787.6|7777.6|4
1607948270000|2020-12-14 12:17:50|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|3
1607948300000|2020-12-14 12:18:20|7786.9|7776.9|7787.9|7777.9|7787.9|7777.9|7786.9|7776.9|2
1607948310000|2020-12-14 12:18:30|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|2
1607948320000|2020-12-14 12:18:40|7787.4|7777.4|7786.9|7776.9|7787.6|7777.6|7786.9|7776.9|4
1607948330000|2020-12-14 12:18:50|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1607948340000|2020-12-14 12:19:00|7786.9|7776.9|7787.4|7777.4|7787.4|7777.4|7786.4|7776.4|4
1607948350000|2020-12-14 12:19:10|7787.6|7777.6|7788.9|7778.9|7789.1|7779.1|7787.6|7777.6|7
1607948360000|2020-12-14 12:19:20|7788.6|7778.6|7787.6|7777.6|7788.6|7778.6|7787.6|7777.6|3
1607948370000|2020-12-14 12:19:30|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|4
1607948380000|2020-12-14 12:19:40|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|2
1607948390000|2020-12-14 12:19:50|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1607948400000|2020-12-14 12:20:00|7787.4|7777.4|7786.4|7776.4|7787.4|7777.4|7786.4|7776.4|4
1607948410000|2020-12-14 12:20:10|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1607948420000|2020-12-14 12:20:20|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1607948430000|2020-12-14 12:20:30|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1607948440000|2020-12-14 12:20:40|7787.1|7777.1|7788.6|7778.6|7788.6|7778.6|7787.1|7777.1|2
1607948450000|2020-12-14 12:20:50|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7787.9|7777.9|3
1607948460000|2020-12-14 12:21:00|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|4
1607948470000|2020-12-14 12:21:10|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1607948480000|2020-12-14 12:21:20|7787.1|7777.1|7786.1|7776.1|7787.1|7777.1|7785.6|7775.6|4
1607948490000|2020-12-14 12:21:30|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1607948500000|2020-12-14 12:21:40|7785.9|7775.9|7786.6|7776.6|7786.6|7776.6|7785.6|7775.6|7
1607948510000|2020-12-14 12:21:50|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1607948520000|2020-12-14 12:22:00|7786.9|7776.9|7786.6|7776.6|7787.6|7777.6|7786.6|7776.6|5
1607948530000|2020-12-14 12:22:10|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1607948540000|2020-12-14 12:22:20|7786.6|7776.6|7787.9|7777.9|7787.9|7777.9|7786.6|7776.6|4
1607948550000|2020-12-14 12:22:30|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.4|7777.4|4
1607948560000|2020-12-14 12:22:40|7787.6|7777.6|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|2
1607948570000|2020-12-14 12:22:50|7786.4|7776.4|7787.4|7777.4|7787.4|7777.4|7786.4|7776.4|4
1607948580000|2020-12-14 12:23:00|7787.6|7777.6|7786.6|7776.6|7787.6|7777.6|7786.6|7776.6|3
1607948590000|2020-12-14 12:23:10|7786.4|7776.4|7785.9|7775.9|7786.4|7776.4|7785.9|7775.9|5
1607948600000|2020-12-14 12:23:20|7785.6|7775.6|7783.4|7773.4|7785.6|7775.6|7783.4|7773.4|2
1607948610000|2020-12-14 12:23:30|7783.6|7773.6|7785.6|7775.6|7785.6|7775.6|7783.6|7773.6|2
1607948620000|2020-12-14 12:23:40|7785.9|7775.9|7784.4|7774.4|7786.1|7776.1|7784.4|7774.4|4
1607948630000|2020-12-14 12:23:50|7784.6|7774.6|7784.6|7774.6|7785.1|7775.1|7784.4|7774.4|8
1607948640000|2020-12-14 12:24:00|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.4|7773.4|3
1607948650000|2020-12-14 12:24:10|7783.9|7773.9|7784.6|7774.6|7784.9|7774.9|7783.9|7773.9|6
1607948660000|2020-12-14 12:24:20|7783.9|7773.9|7783.1|7773.1|7784.1|7774.1|7783.1|7773.1|4
1607948670000|2020-12-14 12:24:30|7782.6|7772.6|7782.1|7772.1|7782.6|7772.6|7780.9|7770.9|9
1607948680000|2020-12-14 12:24:40|7781.9|7771.9|7781.1|7771.1|7781.9|7771.9|7781.1|7771.1|4
1607948690000|2020-12-14 12:24:50|7781.4|7771.4|7781.1|7771.1|7781.6|7771.6|7780.6|7770.6|5
1607948700000|2020-12-14 12:25:00|7780.9|7770.9|7780.4|7770.4|7781.1|7771.1|7779.6|7769.6|9
1607948710000|2020-12-14 12:25:10|7780.1|7770.1|7781.9|7771.9|7781.9|7771.9|7780.1|7770.1|6
1607948720000|2020-12-14 12:25:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7780.1|7770.1|11
1607948730000|2020-12-14 12:25:30|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1607948740000|2020-12-14 12:25:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|7
1607948750000|2020-12-14 12:25:50|7780.1|7770.1|7779.4|7769.4|7780.1|7770.1|7779.4|7769.4|5
1607948760000|2020-12-14 12:26:00|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.1|7768.1|8
1607948770000|2020-12-14 12:26:10|7778.6|7768.6|7779.4|7769.4|7779.6|7769.6|7778.6|7768.6|8
1607948780000|2020-12-14 12:26:20|7779.6|7769.6|7779.9|7769.9|7780.6|7770.6|7779.1|7769.1|9
1607948790000|2020-12-14 12:26:30|7779.6|7769.6|7780.9|7770.9|7780.9|7770.9|7779.6|7769.6|6
1607948800000|2020-12-14 12:26:40|7780.6|7770.6|7779.9|7769.9|7780.6|7770.6|7779.6|7769.6|4
1607948810000|2020-12-14 12:26:50|7779.6|7769.6|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|3
1607948820000|2020-12-14 12:27:00|7779.9|7769.9|7782.1|7772.1|7782.1|7772.1|7779.9|7769.9|6
1607948830000|2020-12-14 12:27:10|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1607948840000|2020-12-14 12:27:20|7781.4|7771.4|7782.9|7772.9|7782.9|7772.9|7781.4|7771.4|5
1607948850000|2020-12-14 12:27:30|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.4|7772.4|5
1607948860000|2020-12-14 12:27:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1607948870000|2020-12-14 12:27:50|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1607948880000|2020-12-14 12:28:00|7783.6|7773.6|7784.1|7774.1|7784.4|7774.4|7783.6|7773.6|4
1607948890000|2020-12-14 12:28:10|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.4|7773.4|4
1607948900000|2020-12-14 12:28:20|7784.6|7774.6|7785.4|7775.4|7785.4|7775.4|7784.6|7774.6|3
1607948910000|2020-12-14 12:28:30|7785.1|7775.1|7783.6|7773.6|7785.1|7775.1|7782.9|7772.9|6
1607948920000|2020-12-14 12:28:40|7783.4|7773.4|7782.4|7772.4|7783.4|7773.4|7781.4|7771.4|8
1607948930000|2020-12-14 12:28:50|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|4
1607948940000|2020-12-14 12:29:00|7782.9|7772.9|7783.6|7773.6|7783.6|7773.6|7782.9|7772.9|3
1607948950000|2020-12-14 12:29:10|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1607948960000|2020-12-14 12:29:20|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|7
1607948970000|2020-12-14 12:29:30|7786.1|7776.1|7786.1|7776.1|7787.1|7777.1|7786.1|7776.1|4
1607948980000|2020-12-14 12:29:40|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1607948990000|2020-12-14 12:29:50|7786.1|7776.1|7785.9|7775.9|7786.1|7776.1|7785.6|7775.6|4
1607949000000|2020-12-14 12:30:00|7786.1|7776.1|7785.1|7775.1|7786.1|7776.1|7785.1|7775.1|6
1607949010000|2020-12-14 12:30:10|7785.4|7775.4|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|3
1607949020000|2020-12-14 12:30:20|7786.4|7776.4|7787.1|7777.1|7787.1|7777.1|7786.4|7776.4|4
1607949030000|2020-12-14 12:30:30|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|4
1607949040000|2020-12-14 12:30:40|7787.4|7777.4|7789.6|7779.6|7789.6|7779.6|7787.1|7777.1|9
1607949050000|2020-12-14 12:30:50|7789.9|7779.9|7789.1|7779.1|7789.9|7779.9|7788.9|7778.9|7
1607949060000|2020-12-14 12:31:00|7789.4|7779.4|7788.1|7778.1|7789.4|7779.4|7788.1|7778.1|7
1607949070000|2020-12-14 12:31:10|7787.9|7777.9|7787.6|7777.6|7788.4|7778.4|7787.6|7777.6|4
1607949080000|2020-12-14 12:31:20|7787.9|7777.9|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|3
1607949090000|2020-12-14 12:31:30|7787.6|7777.6|7787.9|7777.9|7788.4|7778.4|7787.6|7777.6|5
1607949100000|2020-12-14 12:31:40|7788.1|7778.1|7788.9|7778.9|7789.1|7779.1|7788.1|7778.1|8
1607949110000|2020-12-14 12:31:50|7789.1|7779.1|7788.9|7778.9|7789.4|7779.4|7787.9|7777.9|11
1607949120000|2020-12-14 12:32:00|7788.6|7778.6|7787.6|7777.6|7788.6|7778.6|7787.6|7777.6|2
1607949130000|2020-12-14 12:32:10|7787.4|7777.4|7786.9|7776.9|7787.4|7777.4|7786.4|7776.4|6
1607949140000|2020-12-14 12:32:20|7787.1|7777.1|7787.1|7777.1|7787.6|7777.6|7786.6|7776.6|7
1607949150000|2020-12-14 12:32:30|7787.4|7777.4|7787.9|7777.9|7787.9|7777.9|7787.4|7777.4|3
1607949160000|2020-12-14 12:32:40|7788.1|7778.1|7789.9|7779.9|7789.9|7779.9|7788.1|7778.1|9
1607949170000|2020-12-14 12:32:50|7790.1|7780.1|7790.4|7780.4|7791.1|7781.1|7790.1|7780.1|8
1607949180000|2020-12-14 12:33:00|7790.1|7780.1|7789.6|7779.6|7790.4|7780.4|7789.6|7779.6|7
1607949190000|2020-12-14 12:33:10|7789.4|7779.4|7790.1|7780.1|7790.4|7780.4|7789.4|7779.4|9
1607949200000|2020-12-14 12:33:20|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.4|7779.4|9
1607949210000|2020-12-14 12:33:30|7790.1|7780.1|7789.1|7779.1|7790.6|7780.6|7789.1|7779.1|9
1607949220000|2020-12-14 12:33:40|7788.9|7778.9|7789.6|7779.6|7789.6|7779.6|7788.9|7778.9|7
1607949230000|2020-12-14 12:33:50|7790.9|7780.9|7792.6|7782.6|7794.1|7784.1|7790.9|7780.9|13
1607949240000|2020-12-14 12:34:00|7792.9|7782.9|7794.1|7784.1|7794.4|7784.4|7792.9|7782.9|14
1607949250000|2020-12-14 12:34:10|7794.4|7784.4|7795.6|7785.6|7796.4|7786.4|7794.4|7784.4|18
1607949260000|2020-12-14 12:34:20|7795.4|7785.4|7798.4|7788.4|7798.4|7788.4|7794.9|7784.9|20
1607949270000|2020-12-14 12:34:30|7798.6|7788.6|7798.6|7788.6|7799.6|7789.6|7798.4|7788.4|19
1607949280000|2020-12-14 12:34:40|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7798.1|7788.1|14
1607949290000|2020-12-14 12:34:50|7799.6|7789.6|7800.6|7790.6|7800.6|7790.6|7798.1|7788.1|14
1607949300000|2020-12-14 12:35:00|7801.4|7791.4|7800.6|7790.6|7801.4|7791.4|7800.4|7790.4|5
1607949310000|2020-12-14 12:35:10|7803.1|7793.1|7804.6|7794.6|7804.6|7794.6|7802.9|7792.9|11
1607949320000|2020-12-14 12:35:20|7804.4|7794.4|7802.9|7792.9|7805.9|7795.9|7802.1|7792.1|11
1607949330000|2020-12-14 12:35:30|7802.6|7792.6|7802.6|7792.6|7802.9|7792.9|7802.6|7792.6|5
1607949340000|2020-12-14 12:35:40|7802.4|7792.4|7802.9|7792.9|7802.9|7792.9|7801.6|7791.6|7
1607949350000|2020-12-14 12:35:50|7802.4|7792.4|7801.9|7791.9|7802.4|7792.4|7801.9|7791.9|9
1607949360000|2020-12-14 12:36:00|7802.1|7792.1|7802.1|7792.1|7802.4|7792.4|7802.1|7792.1|3
1607949370000|2020-12-14 12:36:10|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.6|7791.6|5
1607949380000|2020-12-14 12:36:20|7802.1|7792.1|7801.9|7791.9|7802.1|7792.1|7801.9|7791.9|2
1607949390000|2020-12-14 12:36:30|7802.1|7792.1|7803.6|7793.6|7803.6|7793.6|7802.1|7792.1|6
1607949400000|2020-12-14 12:36:40|7803.4|7793.4|7802.1|7792.1|7803.4|7793.4|7802.1|7792.1|5
1607949410000|2020-12-14 12:36:50|7801.9|7791.9|7802.6|7792.6|7803.1|7793.1|7801.6|7791.6|8
1607949420000|2020-12-14 12:37:00|7802.9|7792.9|7803.6|7793.6|7803.6|7793.6|7802.9|7792.9|3
1607949430000|2020-12-14 12:37:10|7803.9|7793.9|7806.6|7796.6|7806.9|7796.9|7803.9|7793.9|5
1607949440000|2020-12-14 12:37:20|7806.4|7796.4|7806.9|7796.9|7807.1|7797.1|7805.9|7795.9|8
1607949450000|2020-12-14 12:37:30|7806.6|7796.6|7805.6|7795.6|7806.6|7796.6|7804.6|7794.6|8
1607949460000|2020-12-14 12:37:40|7804.6|7794.6|7802.6|7792.6|7804.6|7794.6|7801.9|7791.9|4
1607949470000|2020-12-14 12:37:50|7803.6|7793.6|7803.9|7793.9|7804.4|7794.4|7803.6|7793.6|6
1607949480000|2020-12-14 12:38:00|7804.1|7794.1|7804.6|7794.6|7804.6|7794.6|7803.9|7793.9|6
1607949490000|2020-12-14 12:38:10|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|2
1607949500000|2020-12-14 12:38:20|7803.9|7793.9|7804.9|7794.9|7804.9|7794.9|7803.1|7793.1|6
1607949510000|2020-12-14 12:38:30|7805.1|7795.1|7806.4|7796.4|7806.4|7796.4|7805.1|7795.1|6
1607949520000|2020-12-14 12:38:40|7806.6|7796.6|7805.4|7795.4|7806.9|7796.9|7805.4|7795.4|7
1607949540000|2020-12-14 12:39:00|7805.6|7795.6|7805.9|7795.9|7805.9|7795.9|7805.6|7795.6|2
1607949550000|2020-12-14 12:39:10|7806.4|7796.4|7807.4|7797.4|7807.4|7797.4|7806.4|7796.4|3
1607949560000|2020-12-14 12:39:20|7807.1|7797.1|7806.4|7796.4|7807.1|7797.1|7806.4|7796.4|4
1607949570000|2020-12-14 12:39:30|7806.6|7796.6|7809.1|7799.1|7809.1|7799.1|7806.4|7796.4|11
1607949580000|2020-12-14 12:39:40|7809.4|7799.4|7811.1|7801.1|7811.9|7801.9|7809.4|7799.4|8
1607949590000|2020-12-14 12:39:50|7811.6|7801.6|7812.4|7802.4|7812.9|7802.9|7810.4|7800.4|8
1607949600000|2020-12-14 12:40:00|7812.6|7802.6|7813.4|7803.4|7814.4|7804.4|7812.4|7802.4|16
1607949610000|2020-12-14 12:40:10|7813.1|7803.1|7811.6|7801.6|7813.1|7803.1|7809.9|7799.9|15
1607949620000|2020-12-14 12:40:20|7811.9|7801.9|7812.1|7802.1|7812.1|7802.1|7811.4|7801.4|10
1607949630000|2020-12-14 12:40:30|7812.6|7802.6|7811.9|7801.9|7813.1|7803.1|7811.9|7801.9|6
1607949640000|2020-12-14 12:40:40|7811.6|7801.6|7812.4|7802.4|7812.4|7802.4|7811.6|7801.6|5
1607949650000|2020-12-14 12:40:50|7812.1|7802.1|7813.4|7803.4|7813.4|7803.4|7812.1|7802.1|6
1607949660000|2020-12-14 12:41:00|7813.1|7803.1|7812.1|7802.1|7813.1|7803.1|7812.1|7802.1|4
1607949670000|2020-12-14 12:41:10|7811.9|7801.9|7812.4|7802.4|7812.4|7802.4|7811.9|7801.9|2
1607949680000|2020-12-14 12:41:20|7812.1|7802.1|7811.6|7801.6|7812.4|7802.4|7811.6|7801.6|5
1607949700000|2020-12-14 12:41:40|7811.4|7801.4|7811.9|7801.9|7811.9|7801.9|7811.4|7801.4|3
1607949720000|2020-12-14 12:42:00|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1607949730000|2020-12-14 12:42:10|7810.9|7800.9|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|3
1607949740000|2020-12-14 12:42:20|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1607949750000|2020-12-14 12:42:30|7812.4|7802.4|7812.9|7802.9|7812.9|7802.9|7812.4|7802.4|2
1607949760000|2020-12-14 12:42:40|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.1|7802.1|5
1607949770000|2020-12-14 12:42:50|7812.9|7802.9|7814.1|7804.1|7814.1|7804.1|7812.9|7802.9|5
1607949780000|2020-12-14 12:43:00|7814.6|7804.6|7815.4|7805.4|7816.6|7806.6|7814.6|7804.6|8
1607949790000|2020-12-14 12:43:10|7815.6|7805.6|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|2
1607949800000|2020-12-14 12:43:20|7815.6|7805.6|7814.4|7804.4|7815.6|7805.6|7814.4|7804.4|4
1607949810000|2020-12-14 12:43:30|7814.6|7804.6|7815.9|7805.9|7815.9|7805.9|7814.6|7804.6|3
1607949820000|2020-12-14 12:43:40|7816.1|7806.1|7815.6|7805.6|7816.4|7806.4|7815.6|7805.6|5
1607949830000|2020-12-14 12:43:50|7815.9|7805.9|7815.6|7805.6|7816.4|7806.4|7815.6|7805.6|7
1607949840000|2020-12-14 12:44:00|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7814.6|7804.6|6
1607949850000|2020-12-14 12:44:10|7815.9|7805.9|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|6
1607949860000|2020-12-14 12:44:20|7816.6|7806.6|7815.6|7805.6|7816.6|7806.6|7815.6|7805.6|6
1607949870000|2020-12-14 12:44:30|7815.9|7805.9|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|7
1607949880000|2020-12-14 12:44:40|7816.1|7806.1|7815.9|7805.9|7816.4|7806.4|7815.6|7805.6|6
1607949890000|2020-12-14 12:44:50|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1607949900000|2020-12-14 12:45:00|7815.9|7805.9|7815.6|7805.6|7816.1|7806.1|7815.6|7805.6|4
1607949910000|2020-12-14 12:45:10|7816.1|7806.1|7816.6|7806.6|7816.6|7806.6|7815.9|7805.9|4
1607949920000|2020-12-14 12:45:20|7816.9|7806.9|7816.6|7806.6|7816.9|7806.9|7816.6|7806.6|4
1607949930000|2020-12-14 12:45:30|7816.4|7806.4|7815.6|7805.6|7816.4|7806.4|7815.6|7805.6|2
1607949940000|2020-12-14 12:45:40|7815.4|7805.4|7815.6|7805.6|7815.6|7805.6|7815.4|7805.4|2
1607949950000|2020-12-14 12:45:50|7815.4|7805.4|7813.6|7803.6|7815.4|7805.4|7813.6|7803.6|8
1607949960000|2020-12-14 12:46:00|7813.4|7803.4|7813.6|7803.6|7813.6|7803.6|7812.9|7802.9|4
1607949970000|2020-12-14 12:46:10|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.1|7803.1|4
1607949980000|2020-12-14 12:46:20|7813.9|7803.9|7814.1|7804.1|7814.9|7804.9|7813.9|7803.9|7
1607949990000|2020-12-14 12:46:30|7813.9|7803.9|7814.1|7804.1|7814.4|7804.4|7813.9|7803.9|4
1607950000000|2020-12-14 12:46:40|7814.4|7804.4|7814.6|7804.6|7814.9|7804.9|7814.4|7804.4|6
1607950010000|2020-12-14 12:46:50|7814.4|7804.4|7814.1|7804.1|7814.4|7804.4|7813.9|7803.9|5
1607950030000|2020-12-14 12:47:10|7813.9|7803.9|7814.6|7804.6|7814.6|7804.6|7813.9|7803.9|2
1607950040000|2020-12-14 12:47:20|7814.9|7804.9|7814.9|7804.9|7815.1|7805.1|7814.9|7804.9|3
1607950050000|2020-12-14 12:47:30|7815.9|7805.9|7816.6|7806.6|7816.6|7806.6|7815.9|7805.9|6
1607950060000|2020-12-14 12:47:40|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1607950070000|2020-12-14 12:47:50|7816.6|7806.6|7815.9|7805.9|7816.6|7806.6|7815.9|7805.9|3
1607950080000|2020-12-14 12:48:00|7815.6|7805.6|7815.4|7805.4|7815.6|7805.6|7815.4|7805.4|2
1607950090000|2020-12-14 12:48:10|7816.1|7806.1|7819.4|7809.4|7819.4|7809.4|7816.1|7806.1|11
1607950100000|2020-12-14 12:48:20|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|4
1607950120000|2020-12-14 12:48:40|7819.4|7809.4|7818.1|7808.1|7819.4|7809.4|7818.1|7808.1|5
1607950140000|2020-12-14 12:49:00|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7817.6|7807.6|2
1607950160000|2020-12-14 12:49:20|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607950170000|2020-12-14 12:49:30|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1607950190000|2020-12-14 12:49:50|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|3
1607950200000|2020-12-14 12:50:00|7818.4|7808.4|7815.1|7805.1|7818.4|7808.4|7815.1|7805.1|3
1607950210000|2020-12-14 12:50:10|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1607950220000|2020-12-14 12:50:20|7815.4|7805.4|7816.4|7806.4|7816.4|7806.4|7815.4|7805.4|2
1607950230000|2020-12-14 12:50:30|7816.6|7806.6|7816.6|7806.6|7817.1|7807.1|7815.6|7805.6|9
1607950240000|2020-12-14 12:50:40|7816.9|7806.9|7819.4|7809.4|7819.4|7809.4|7816.9|7806.9|6
1607950250000|2020-12-14 12:50:50|7819.1|7809.1|7818.1|7808.1|7819.1|7809.1|7818.1|7808.1|4
1607950260000|2020-12-14 12:51:00|7817.9|7807.9|7818.4|7808.4|7818.6|7808.6|7817.4|7807.4|4
1607950290000|2020-12-14 12:51:30|7819.1|7809.1|7817.6|7807.6|7819.1|7809.1|7817.6|7807.6|7
1607950300000|2020-12-14 12:51:40|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607950310000|2020-12-14 12:51:50|7817.1|7807.1|7817.6|7807.6|7817.9|7807.9|7817.1|7807.1|7
1607950320000|2020-12-14 12:52:00|7817.4|7807.4|7816.4|7806.4|7817.4|7807.4|7816.4|7806.4|4
1607950330000|2020-12-14 12:52:10|7816.9|7806.9|7817.4|7807.4|7817.4|7807.4|7816.9|7806.9|3
1607950360000|2020-12-14 12:52:40|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7816.9|7806.9|4
1607950370000|2020-12-14 12:52:50|7817.6|7807.6|7817.4|7807.4|7817.6|7807.6|7817.4|7807.4|4
1607950380000|2020-12-14 12:53:00|7816.9|7806.9|7816.4|7806.4|7816.9|7806.9|7816.4|7806.4|3
1607950390000|2020-12-14 12:53:10|7816.6|7806.6|7818.9|7808.9|7819.6|7809.6|7816.6|7806.6|10
1607950400000|2020-12-14 12:53:20|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1607950410000|2020-12-14 12:53:30|7817.9|7807.9|7817.4|7807.4|7818.9|7808.9|7817.4|7807.4|6
1607950430000|2020-12-14 12:53:50|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1607950440000|2020-12-14 12:54:00|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1607950450000|2020-12-14 12:54:10|7816.9|7806.9|7817.1|7807.1|7817.4|7807.4|7816.9|7806.9|3
1607950460000|2020-12-14 12:54:20|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607950480000|2020-12-14 12:54:40|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7816.9|7806.9|3
1607950490000|2020-12-14 12:54:50|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1607950500000|2020-12-14 12:55:00|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7817.1|7807.1|2
1607950510000|2020-12-14 12:55:10|7817.1|7807.1|7816.6|7806.6|7817.1|7807.1|7816.6|7806.6|2
1607950520000|2020-12-14 12:55:20|7816.4|7806.4|7815.6|7805.6|7816.4|7806.4|7814.9|7804.9|5
1607950530000|2020-12-14 12:55:30|7815.4|7805.4|7815.1|7805.1|7815.6|7805.6|7814.9|7804.9|10
1607950540000|2020-12-14 12:55:40|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1607950550000|2020-12-14 12:55:50|7814.9|7804.9|7815.4|7805.4|7815.4|7805.4|7814.9|7804.9|3
1607950560000|2020-12-14 12:56:00|7815.1|7805.1|7813.9|7803.9|7815.1|7805.1|7813.9|7803.9|4
1607950570000|2020-12-14 12:56:10|7813.6|7803.6|7814.4|7804.4|7814.6|7804.6|7813.6|7803.6|4
1607950580000|2020-12-14 12:56:20|7813.6|7803.6|7813.6|7803.6|7813.9|7803.9|7813.6|7803.6|5
1607950590000|2020-12-14 12:56:30|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1607950600000|2020-12-14 12:56:40|7813.1|7803.1|7812.6|7802.6|7813.1|7803.1|7812.6|7802.6|3
1607950610000|2020-12-14 12:56:50|7812.9|7802.9|7813.6|7803.6|7813.6|7803.6|7812.9|7802.9|3
1607950630000|2020-12-14 12:57:10|7813.4|7803.4|7812.6|7802.6|7813.4|7803.4|7812.6|7802.6|3
1607950640000|2020-12-14 12:57:20|7812.9|7802.9|7813.4|7803.4|7813.6|7803.6|7812.9|7802.9|5
1607950650000|2020-12-14 12:57:30|7813.1|7803.1|7812.4|7802.4|7813.1|7803.1|7811.9|7801.9|6
1607950660000|2020-12-14 12:57:40|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1607950670000|2020-12-14 12:57:50|7812.9|7802.9|7812.6|7802.6|7813.4|7803.4|7812.4|7802.4|5
1607950680000|2020-12-14 12:58:00|7812.4|7802.4|7812.1|7802.1|7812.4|7802.4|7812.1|7802.1|2
1607950690000|2020-12-14 12:58:10|7811.9|7801.9|7811.6|7801.6|7811.9|7801.9|7811.1|7801.1|6
1607950710000|2020-12-14 12:58:30|7811.9|7801.9|7812.4|7802.4|7812.4|7802.4|7811.9|7801.9|2
1607950720000|2020-12-14 12:58:40|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1607950730000|2020-12-14 12:58:50|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1607950740000|2020-12-14 12:59:00|7811.6|7801.6|7809.6|7799.6|7811.6|7801.6|7809.4|7799.4|12
1607950750000|2020-12-14 12:59:10|7809.4|7799.4|7810.6|7800.6|7810.6|7800.6|7809.1|7799.1|5
1607950760000|2020-12-14 12:59:20|7810.4|7800.4|7808.9|7798.9|7810.4|7800.4|7808.9|7798.9|7
1607950770000|2020-12-14 12:59:30|7809.1|7799.1|7809.9|7799.9|7809.9|7799.9|7808.9|7798.9|6
1607950780000|2020-12-14 12:59:40|7809.6|7799.6|7809.9|7799.9|7809.9|7799.9|7809.4|7799.4|4
1607950790000|2020-12-14 12:59:50|7809.6|7799.6|7809.1|7799.1|7810.1|7800.1|7809.1|7799.1|8
1607950800000|2020-12-14 13:00:00|7809.9|7799.9|7807.9|7797.9|7810.9|7800.9|7804.6|7794.6|21
1607950810000|2020-12-14 13:00:10|7808.4|7798.4|7810.1|7800.1|7810.9|7800.9|7808.4|7798.4|20
1607950820000|2020-12-14 13:00:20|7809.9|7799.9|7806.1|7796.1|7809.9|7799.9|7805.4|7795.4|16
1607950830000|2020-12-14 13:00:30|7806.4|7796.4|7807.9|7797.9|7807.9|7797.9|7806.4|7796.4|14
1607950840000|2020-12-14 13:00:40|7807.4|7797.4|7807.9|7797.9|7808.1|7798.1|7807.4|7797.4|5
1607950850000|2020-12-14 13:00:50|7807.6|7797.6|7808.4|7798.4|7809.4|7799.4|7807.6|7797.6|15
1607950860000|2020-12-14 13:01:00|7807.9|7797.9|7806.1|7796.1|7807.9|7797.9|7804.9|7794.9|15
1607950870000|2020-12-14 13:01:10|7806.4|7796.4|7807.6|7797.6|7807.6|7797.6|7806.4|7796.4|7
1607950880000|2020-12-14 13:01:20|7808.4|7798.4|7808.1|7798.1|7808.4|7798.4|7807.9|7797.9|4
1607950890000|2020-12-14 13:01:30|7807.9|7797.9|7807.1|7797.1|7808.1|7798.1|7807.1|7797.1|6
1607950900000|2020-12-14 13:01:40|7806.9|7796.9|7807.1|7797.1|7807.1|7797.1|7806.1|7796.1|6
1607950910000|2020-12-14 13:01:50|7806.9|7796.9|7808.1|7798.1|7808.4|7798.4|7806.1|7796.1|11
1607950920000|2020-12-14 13:02:00|7807.9|7797.9|7805.1|7795.1|7807.9|7797.9|7803.6|7793.6|23
1607950930000|2020-12-14 13:02:10|7804.9|7794.9|7804.9|7794.9|7805.1|7795.1|7803.6|7793.6|12
1607950940000|2020-12-14 13:02:20|7804.6|7794.6|7804.6|7794.6|7804.9|7794.9|7803.1|7793.1|12
1607950950000|2020-12-14 13:02:30|7803.9|7793.9|7804.6|7794.6|7804.9|7794.9|7803.6|7793.6|13
1607950960000|2020-12-14 13:02:40|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1607950970000|2020-12-14 13:02:50|7804.6|7794.6|7805.1|7795.1|7805.1|7795.1|7804.4|7794.4|7
1607950980000|2020-12-14 13:03:00|7804.9|7794.9|7802.1|7792.1|7804.9|7794.9|7801.9|7791.9|18
1607950990000|2020-12-14 13:03:10|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7800.1|7790.1|19
1607951000000|2020-12-14 13:03:20|7802.1|7792.1|7801.1|7791.1|7802.1|7792.1|7800.6|7790.6|9
1607951010000|2020-12-14 13:03:30|7801.4|7791.4|7800.9|7790.9|7803.1|7793.1|7800.9|7790.9|15
1607951020000|2020-12-14 13:03:40|7800.4|7790.4|7801.6|7791.6|7801.6|7791.6|7800.1|7790.1|6
1607951030000|2020-12-14 13:03:50|7802.1|7792.1|7805.1|7795.1|7805.1|7795.1|7802.1|7792.1|8
1607951040000|2020-12-14 13:04:00|7804.9|7794.9|7804.1|7794.1|7804.9|7794.9|7803.1|7793.1|9
1607951050000|2020-12-14 13:04:10|7804.6|7794.6|7807.9|7797.9|7807.9|7797.9|7804.1|7794.1|11
1607951060000|2020-12-14 13:04:20|7808.4|7798.4|7808.4|7798.4|7808.9|7798.9|7807.4|7797.4|14
1607951070000|2020-12-14 13:04:30|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.4|7798.4|6
1607951080000|2020-12-14 13:04:40|7808.6|7798.6|7810.9|7800.9|7810.9|7800.9|7808.1|7798.1|11
1607951090000|2020-12-14 13:04:50|7811.4|7801.4|7813.1|7803.1|7813.4|7803.4|7811.4|7801.4|8
1607951100000|2020-12-14 13:05:00|7812.9|7802.9|7810.1|7800.1|7812.9|7802.9|7810.1|7800.1|9
1607951110000|2020-12-14 13:05:10|7810.4|7800.4|7811.4|7801.4|7812.1|7802.1|7810.4|7800.4|9
1607951120000|2020-12-14 13:05:20|7811.1|7801.1|7812.1|7802.1|7813.1|7803.1|7810.1|7800.1|9
1607951130000|2020-12-14 13:05:30|7811.9|7801.9|7812.4|7802.4|7812.4|7802.4|7811.4|7801.4|12
1607951140000|2020-12-14 13:05:40|7812.1|7802.1|7812.4|7802.4|7812.4|7802.4|7811.6|7801.6|10
1607951150000|2020-12-14 13:05:50|7811.6|7801.6|7808.4|7798.4|7812.4|7802.4|7808.4|7798.4|15
1607951160000|2020-12-14 13:06:00|7808.1|7798.1|7809.4|7799.4|7809.6|7799.6|7808.1|7798.1|9
1607951170000|2020-12-14 13:06:10|7809.1|7799.1|7808.1|7798.1|7809.1|7799.1|7807.1|7797.1|11
1607951180000|2020-12-14 13:06:20|7807.9|7797.9|7805.6|7795.6|7807.9|7797.9|7805.6|7795.6|18
1607951190000|2020-12-14 13:06:30|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|7803.1|7793.1|18
1607951200000|2020-12-14 13:06:40|7804.9|7794.9|7802.9|7792.9|7804.9|7794.9|7802.6|7792.6|15
1607951210000|2020-12-14 13:06:50|7802.6|7792.6|7802.4|7792.4|7802.6|7792.6|7802.4|7792.4|2
1607951220000|2020-12-14 13:07:00|7802.1|7792.1|7799.9|7789.9|7802.1|7792.1|7799.6|7789.6|15
1607951230000|2020-12-14 13:07:10|7799.6|7789.6|7798.6|7788.6|7799.6|7789.6|7798.1|7788.1|10
1607951240000|2020-12-14 13:07:20|7798.4|7788.4|7798.4|7788.4|7798.6|7788.6|7797.9|7787.9|6
1607951250000|2020-12-14 13:07:30|7797.9|7787.9|7798.6|7788.6|7798.9|7788.9|7797.9|7787.9|10
1607951260000|2020-12-14 13:07:40|7798.9|7788.9|7798.9|7788.9|7799.9|7789.9|7798.9|7788.9|12
1607951270000|2020-12-14 13:07:50|7798.6|7788.6|7796.9|7786.9|7798.6|7788.6|7796.9|7786.9|9
1607951280000|2020-12-14 13:08:00|7796.6|7786.6|7795.9|7785.9|7796.9|7786.9|7793.9|7783.9|19
1607951290000|2020-12-14 13:08:10|7795.4|7785.4|7795.9|7785.9|7795.9|7785.9|7795.4|7785.4|2
1607951300000|2020-12-14 13:08:20|7796.6|7786.6|7794.4|7784.4|7796.9|7786.9|7793.9|7783.9|12
1607951310000|2020-12-14 13:08:30|7794.9|7784.9|7795.1|7785.1|7795.6|7785.6|7794.9|7784.9|12
1607951320000|2020-12-14 13:08:40|7795.6|7785.6|7794.6|7784.6|7795.6|7785.6|7793.9|7783.9|18
1607951330000|2020-12-14 13:08:50|7794.1|7784.1|7794.1|7784.1|7794.9|7784.9|7794.1|7784.1|7
1607951340000|2020-12-14 13:09:00|7793.9|7783.9|7792.4|7782.4|7793.9|7783.9|7790.9|7780.9|19
1607951350000|2020-12-14 13:09:10|7792.1|7782.1|7794.6|7784.6|7794.6|7784.6|7792.1|7782.1|9
1607951360000|2020-12-14 13:09:20|7795.1|7785.1|7795.1|7785.1|7795.6|7785.6|7794.9|7784.9|14
1607951370000|2020-12-14 13:09:30|7795.6|7785.6|7794.4|7784.4|7796.1|7786.1|7794.4|7784.4|12
1607951380000|2020-12-14 13:09:40|7794.1|7784.1|7792.9|7782.9|7794.1|7784.1|7792.9|7782.9|9
1607951390000|2020-12-14 13:09:50|7793.1|7783.1|7794.9|7784.9|7796.6|7786.6|7793.1|7783.1|21
1607951400000|2020-12-14 13:10:00|7795.1|7785.1|7791.1|7781.1|7795.1|7785.1|7789.6|7779.6|28
1607951410000|2020-12-14 13:10:10|7790.9|7780.9|7790.4|7780.4|7791.1|7781.1|7788.4|7778.4|24
1607951420000|2020-12-14 13:10:20|7791.1|7781.1|7789.4|7779.4|7791.4|7781.4|7788.4|7778.4|21
1607951430000|2020-12-14 13:10:30|7789.6|7779.6|7789.6|7779.6|7790.4|7780.4|7788.6|7778.6|18
1607951440000|2020-12-14 13:10:40|7788.6|7778.6|7786.9|7776.9|7788.9|7778.9|7786.9|7776.9|14
1607951450000|2020-12-14 13:10:50|7785.9|7775.9|7788.4|7778.4|7788.6|7778.6|7785.9|7775.9|18
1607951460000|2020-12-14 13:11:00|7788.1|7778.1|7787.9|7777.9|7788.4|7778.4|7786.9|7776.9|14
1607951470000|2020-12-14 13:11:10|7788.1|7778.1|7787.6|7777.6|7788.9|7778.9|7787.6|7777.6|9
1607951480000|2020-12-14 13:11:20|7787.4|7777.4|7788.4|7778.4|7789.4|7779.4|7787.4|7777.4|10
1607951490000|2020-12-14 13:11:30|7788.6|7778.6|7788.4|7778.4|7788.9|7778.9|7787.9|7777.9|10
1607951500000|2020-12-14 13:11:40|7788.6|7778.6|7789.4|7779.4|7791.1|7781.1|7787.9|7777.9|17
1607951510000|2020-12-14 13:11:50|7789.6|7779.6|7787.9|7777.9|7790.9|7780.9|7787.9|7777.9|24
1607951520000|2020-12-14 13:12:00|7787.6|7777.6|7785.9|7775.9|7787.6|7777.6|7785.9|7775.9|8
1607951530000|2020-12-14 13:12:10|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.6|7775.6|3
1607951540000|2020-12-14 13:12:20|7786.6|7776.6|7790.4|7780.4|7790.4|7780.4|7785.9|7775.9|24
1607951550000|2020-12-14 13:12:30|7790.1|7780.1|7788.1|7778.1|7790.4|7780.4|7787.9|7777.9|18
1607951560000|2020-12-14 13:12:40|7787.9|7777.9|7787.1|7777.1|7787.9|7777.9|7787.1|7777.1|10
1607951570000|2020-12-14 13:12:50|7786.9|7776.9|7787.6|7777.6|7787.9|7777.9|7785.6|7775.6|16
1607951580000|2020-12-14 13:13:00|7788.1|7778.1|7787.1|7777.1|7788.1|7778.1|7787.1|7777.1|8
1607951590000|2020-12-14 13:13:10|7786.9|7776.9|7785.6|7775.6|7786.9|7776.9|7785.6|7775.6|10
1607951600000|2020-12-14 13:13:20|7785.4|7775.4|7785.4|7775.4|7785.6|7775.6|7783.1|7773.1|16
1607951610000|2020-12-14 13:13:30|7785.1|7775.1|7785.1|7775.1|7786.1|7776.1|7783.4|7773.4|23
1607951620000|2020-12-14 13:13:40|7784.9|7774.9|7784.9|7774.9|7785.1|7775.1|7784.4|7774.4|10
1607951630000|2020-12-14 13:13:50|7785.1|7775.1|7785.6|7775.6|7785.9|7775.9|7784.6|7774.6|9
1607951640000|2020-12-14 13:14:00|7785.4|7775.4|7783.6|7773.6|7785.4|7775.4|7783.6|7773.6|18
1607951650000|2020-12-14 13:14:10|7783.4|7773.4|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|11
1607951660000|2020-12-14 13:14:20|7783.9|7773.9|7783.9|7773.9|7784.4|7774.4|7783.4|7773.4|11
1607951670000|2020-12-14 13:14:30|7783.6|7773.6|7783.9|7773.9|7784.4|7774.4|7783.1|7773.1|13
1607951680000|2020-12-14 13:14:40|7784.1|7774.1|7783.4|7773.4|7784.9|7774.9|7783.4|7773.4|14
1607951690000|2020-12-14 13:14:50|7783.6|7773.6|7785.6|7775.6|7785.9|7775.9|7783.6|7773.6|14
1607951700000|2020-12-14 13:15:00|7785.4|7775.4|7782.4|7772.4|7785.4|7775.4|7782.4|7772.4|12
1607951710000|2020-12-14 13:15:10|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7780.6|7770.6|18
1607951720000|2020-12-14 13:15:20|7782.6|7772.6|7781.1|7771.1|7783.1|7773.1|7781.1|7771.1|18
1607951730000|2020-12-14 13:15:30|7780.9|7770.9|7780.9|7770.9|7781.1|7771.1|7780.4|7770.4|13
1607951740000|2020-12-14 13:15:40|7780.6|7770.6|7780.6|7770.6|7781.1|7771.1|7780.4|7770.4|10
1607951750000|2020-12-14 13:15:50|7780.4|7770.4|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|14
1607951760000|2020-12-14 13:16:00|7780.1|7770.1|7778.6|7768.6|7780.9|7770.9|7778.6|7768.6|19
1607951770000|2020-12-14 13:16:10|7778.9|7768.9|7779.1|7769.1|7779.9|7769.9|7777.9|7767.9|16
1607951780000|2020-12-14 13:16:20|7778.6|7768.6|7776.4|7766.4|7778.6|7768.6|7775.1|7765.1|24
1607951790000|2020-12-14 13:16:30|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7774.9|7764.9|10
1607951800000|2020-12-14 13:16:40|7775.1|7765.1|7771.6|7761.6|7775.4|7765.4|7771.4|7761.4|20
1607951810000|2020-12-14 13:16:50|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|7
1607951820000|2020-12-14 13:17:00|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7770.4|7760.4|8
1607951830000|2020-12-14 13:17:10|7771.6|7761.6|7770.4|7760.4|7772.1|7762.1|7770.4|7760.4|8
1607951840000|2020-12-14 13:17:20|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|5
1607951850000|2020-12-14 13:17:30|7770.4|7760.4|7772.6|7762.6|7772.6|7762.6|7770.4|7760.4|16
1607951860000|2020-12-14 13:17:40|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7770.6|7760.6|13
1607951870000|2020-12-14 13:17:50|7770.9|7760.9|7772.9|7762.9|7773.9|7763.9|7770.9|7760.9|15
1607951880000|2020-12-14 13:18:00|7772.6|7762.6|7770.4|7760.4|7772.6|7762.6|7770.4|7760.4|14
1607951890000|2020-12-14 13:18:10|7770.6|7760.6|7771.6|7761.6|7771.9|7761.9|7770.4|7760.4|11
1607951900000|2020-12-14 13:18:20|7771.9|7761.9|7770.6|7760.6|7772.1|7762.1|7770.6|7760.6|8
1607951910000|2020-12-14 13:18:30|7770.9|7760.9|7770.6|7760.6|7771.9|7761.9|7770.4|7760.4|15
1607951920000|2020-12-14 13:18:40|7770.4|7760.4|7770.4|7760.4|7770.6|7760.6|7769.9|7759.9|8
1607951930000|2020-12-14 13:18:50|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.4|7760.4|12
1607951940000|2020-12-14 13:19:00|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|3
1607951950000|2020-12-14 13:19:10|7770.6|7760.6|7772.4|7762.4|7772.4|7762.4|7770.4|7760.4|17
1607951960000|2020-12-14 13:19:20|7772.6|7762.6|7772.9|7762.9|7773.9|7763.9|7772.6|7762.6|9
1607951970000|2020-12-14 13:19:30|7772.6|7762.6|7774.9|7764.9|7774.9|7764.9|7772.6|7762.6|9
1607951980000|2020-12-14 13:19:40|7775.1|7765.1|7777.6|7767.6|7777.9|7767.9|7774.9|7764.9|18
1607951990000|2020-12-14 13:19:50|7777.9|7767.9|7775.9|7765.9|7778.9|7768.9|7775.4|7765.4|15
1607952000000|2020-12-14 13:20:00|7775.4|7765.4|7772.1|7762.1|7775.4|7765.4|7772.1|7762.1|19
1607952010000|2020-12-14 13:20:10|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7769.9|7759.9|16
1607952020000|2020-12-14 13:20:20|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7769.9|7759.9|14
1607952030000|2020-12-14 13:20:30|7770.9|7760.9|7769.6|7759.6|7771.1|7761.1|7769.1|7759.1|18
1607952040000|2020-12-14 13:20:40|7769.9|7759.9|7769.9|7759.9|7770.1|7760.1|7769.4|7759.4|14
1607952050000|2020-12-14 13:20:50|7770.1|7760.1|7770.9|7760.9|7770.9|7760.9|7769.4|7759.4|17
1607952060000|2020-12-14 13:21:00|7770.4|7760.4|7770.6|7760.6|7770.9|7760.9|7769.4|7759.4|18
1607952070000|2020-12-14 13:21:10|7771.1|7761.1|7772.4|7762.4|7772.4|7762.4|7770.9|7760.9|14
1607952080000|2020-12-14 13:21:20|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7771.9|7761.9|14
1607952090000|2020-12-14 13:21:30|7772.9|7762.9|7771.1|7761.1|7772.9|7762.9|7771.1|7761.1|9
1607952100000|2020-12-14 13:21:40|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7769.6|7759.6|12
1607952110000|2020-12-14 13:21:50|7770.9|7760.9|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|3
1607952120000|2020-12-14 13:22:00|7770.6|7760.6|7771.9|7761.9|7771.9|7761.9|7770.6|7760.6|5
1607952130000|2020-12-14 13:22:10|7772.1|7762.1|7772.6|7762.6|7773.9|7763.9|7772.1|7762.1|13
1607952140000|2020-12-14 13:22:20|7772.4|7762.4|7775.6|7765.6|7775.6|7765.6|7771.9|7761.9|13
1607952150000|2020-12-14 13:22:30|7775.4|7765.4|7775.1|7765.1|7775.6|7765.6|7773.9|7763.9|12
1607952160000|2020-12-14 13:22:40|7774.9|7764.9|7775.4|7765.4|7775.9|7765.9|7774.4|7764.4|13
1607952170000|2020-12-14 13:22:50|7775.6|7765.6|7777.4|7767.4|7777.4|7767.4|7775.4|7765.4|13
1607952180000|2020-12-14 13:23:00|7777.6|7767.6|7777.1|7767.1|7778.9|7768.9|7777.1|7767.1|16
1607952190000|2020-12-14 13:23:10|7777.4|7767.4|7777.9|7767.9|7778.4|7768.4|7777.4|7767.4|9
1607952200000|2020-12-14 13:23:20|7778.1|7768.1|7775.6|7765.6|7778.6|7768.6|7775.6|7765.6|17
1607952210000|2020-12-14 13:23:30|7775.4|7765.4|7778.1|7768.1|7778.1|7768.1|7774.6|7764.6|14
1607952220000|2020-12-14 13:23:40|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.1|7767.1|8
1607952230000|2020-12-14 13:23:50|7777.4|7767.4|7775.6|7765.6|7777.4|7767.4|7775.4|7765.4|11
1607952240000|2020-12-14 13:24:00|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.1|7764.1|20
1607952250000|2020-12-14 13:24:10|7775.4|7765.4|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|10
1607952260000|2020-12-14 13:24:20|7777.1|7767.1|7777.4|7767.4|7778.4|7768.4|7777.1|7767.1|8
1607952270000|2020-12-14 13:24:30|7777.6|7767.6|7777.6|7767.6|7778.9|7768.9|7777.6|7767.6|11
1607952280000|2020-12-14 13:24:40|7777.4|7767.4|7776.1|7766.1|7777.9|7767.9|7776.1|7766.1|12
1607952290000|2020-12-14 13:24:50|7776.4|7766.4|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|7
1607952300000|2020-12-14 13:25:00|7775.6|7765.6|7771.9|7761.9|7775.6|7765.6|7771.6|7761.6|19
1607952310000|2020-12-14 13:25:10|7771.6|7761.6|7772.1|7762.1|7772.4|7762.4|7771.4|7761.4|14
1607952320000|2020-12-14 13:25:20|7772.4|7762.4|7771.6|7761.6|7772.6|7762.6|7771.4|7761.4|14
1607952330000|2020-12-14 13:25:30|7772.1|7762.1|7770.4|7760.4|7772.6|7762.6|7770.4|7760.4|14
1607952340000|2020-12-14 13:25:40|7770.1|7760.1|7769.1|7759.1|7771.6|7761.6|7768.6|7758.6|16
1607952350000|2020-12-14 13:25:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|3
1607952360000|2020-12-14 13:26:00|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7766.6|7756.6|12
1607952370000|2020-12-14 13:26:10|7768.4|7758.4|7769.4|7759.4|7769.6|7759.6|7768.1|7758.1|13
1607952380000|2020-12-14 13:26:20|7769.1|7759.1|7771.6|7761.6|7771.6|7761.6|7768.9|7758.9|10
1607952390000|2020-12-14 13:26:30|7771.9|7761.9|7774.1|7764.1|7774.1|7764.1|7771.9|7761.9|13
1607952400000|2020-12-14 13:26:40|7774.4|7764.4|7774.4|7764.4|7775.9|7765.9|7774.4|7764.4|9
1607952410000|2020-12-14 13:26:50|7774.1|7764.1|7776.4|7766.4|7776.4|7766.4|7774.1|7764.1|9
1607952420000|2020-12-14 13:27:00|7776.1|7766.1|7773.4|7763.4|7776.1|7766.1|7773.1|7763.1|7
1607952430000|2020-12-14 13:27:10|7773.1|7763.1|7774.4|7764.4|7774.4|7764.4|7772.1|7762.1|12
1607952440000|2020-12-14 13:27:20|7774.6|7764.6|7775.9|7765.9|7775.9|7765.9|7774.4|7764.4|8
1607952450000|2020-12-14 13:27:30|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7774.9|7764.9|9
1607952460000|2020-12-14 13:27:40|7775.9|7765.9|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|6
1607952470000|2020-12-14 13:27:50|7775.1|7765.1|7772.6|7762.6|7775.6|7765.6|7772.6|7762.6|10
1607952480000|2020-12-14 13:28:00|7772.4|7762.4|7773.1|7763.1|7773.6|7763.6|7772.1|7762.1|8
1607952490000|2020-12-14 13:28:10|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|3
1607952500000|2020-12-14 13:28:20|7773.9|7763.9|7772.1|7762.1|7773.9|7763.9|7770.6|7760.6|17
1607952510000|2020-12-14 13:28:30|7771.9|7761.9|7773.9|7763.9|7773.9|7763.9|7770.1|7760.1|13
1607952520000|2020-12-14 13:28:40|7774.1|7764.1|7774.6|7764.6|7774.9|7764.9|7774.1|7764.1|4
1607952530000|2020-12-14 13:28:50|7774.4|7764.4|7772.4|7762.4|7774.4|7764.4|7772.1|7762.1|12
1607952540000|2020-12-14 13:29:00|7772.1|7762.1|7770.9|7760.9|7772.1|7762.1|7770.9|7760.9|9
1607952550000|2020-12-14 13:29:10|7770.4|7760.4|7771.1|7761.1|7771.9|7761.9|7770.4|7760.4|8
1607952560000|2020-12-14 13:29:20|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|5
1607952570000|2020-12-14 13:29:30|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.1|7760.1|8
1607952580000|2020-12-14 13:29:40|7771.1|7761.1|7769.9|7759.9|7771.1|7761.1|7769.6|7759.6|12
1607952590000|2020-12-14 13:29:50|7770.1|7760.1|7771.9|7761.9|7771.9|7761.9|7770.1|7760.1|5
1607952600000|2020-12-14 13:30:00|7771.4|7761.4|7772.4|7762.4|7772.4|7762.4|7770.6|7760.6|8
1607952610000|2020-12-14 13:30:10|7773.4|7763.4|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|3
1607952620000|2020-12-14 13:30:20|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.1|7762.1|6
1607952630000|2020-12-14 13:30:30|7772.6|7762.6|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|8
1607952640000|2020-12-14 13:30:40|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.4|7762.4|7
1607952650000|2020-12-14 13:30:50|7772.9|7762.9|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|4
1607952660000|2020-12-14 13:31:00|7772.9|7762.9|7768.4|7758.4|7772.9|7762.9|7768.1|7758.1|13
1607952670000|2020-12-14 13:31:10|7768.6|7758.6|7769.1|7759.1|7770.1|7760.1|7768.6|7758.6|8
1607952680000|2020-12-14 13:31:20|7768.9|7758.9|7767.4|7757.4|7768.9|7758.9|7767.4|7757.4|5
1607952690000|2020-12-14 13:31:30|7767.1|7757.1|7768.4|7758.4|7768.9|7758.9|7767.1|7757.1|8
1607952700000|2020-12-14 13:31:40|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|4
1607952710000|2020-12-14 13:31:50|7768.9|7758.9|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|8
1607952720000|2020-12-14 13:32:00|7767.6|7757.6|7768.1|7758.1|7768.4|7758.4|7767.6|7757.6|5
1607952730000|2020-12-14 13:32:10|7768.4|7758.4|7767.9|7757.9|7769.4|7759.4|7767.9|7757.9|10
1607952740000|2020-12-14 13:32:20|7767.6|7757.6|7766.4|7756.4|7767.6|7757.6|7765.4|7755.4|15
1607952750000|2020-12-14 13:32:30|7766.1|7756.1|7767.6|7757.6|7767.6|7757.6|7765.6|7755.6|11
1607952760000|2020-12-14 13:32:40|7767.4|7757.4|7765.6|7755.6|7767.6|7757.6|7765.6|7755.6|11
1607952770000|2020-12-14 13:32:50|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7764.1|7754.1|11
1607952780000|2020-12-14 13:33:00|7765.9|7755.9|7765.6|7755.6|7766.4|7756.4|7765.4|7755.4|10
1607952790000|2020-12-14 13:33:10|7766.1|7756.1|7765.1|7755.1|7766.4|7756.4|7765.1|7755.1|11
1607952800000|2020-12-14 13:33:20|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7764.6|7754.6|8
1607952810000|2020-12-14 13:33:30|7765.4|7755.4|7764.4|7754.4|7765.6|7755.6|7764.4|7754.4|8
1607952820000|2020-12-14 13:33:40|7764.6|7754.6|7764.4|7754.4|7765.6|7755.6|7764.4|7754.4|13
1607952830000|2020-12-14 13:33:50|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|4
1607952840000|2020-12-14 13:34:00|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7763.4|7753.4|13
1607952850000|2020-12-14 13:34:10|7764.6|7754.6|7764.6|7754.6|7765.4|7755.4|7763.4|7753.4|14
1607952860000|2020-12-14 13:34:20|7764.4|7754.4|7765.1|7755.1|7765.6|7755.6|7764.1|7754.1|12
1607952870000|2020-12-14 13:34:30|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.4|7754.4|5
1607952880000|2020-12-14 13:34:40|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|6
1607952890000|2020-12-14 13:34:50|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|3
1607952900000|2020-12-14 13:35:00|7766.6|7756.6|7765.1|7755.1|7766.6|7756.6|7765.1|7755.1|9
1607952910000|2020-12-14 13:35:10|7765.4|7755.4|7766.1|7756.1|7767.1|7757.1|7765.4|7755.4|12
1607952920000|2020-12-14 13:35:20|7765.9|7755.9|7765.9|7755.9|7766.4|7756.4|7765.4|7755.4|7
1607952930000|2020-12-14 13:35:30|7766.1|7756.1|7767.4|7757.4|7767.6|7757.6|7766.1|7756.1|9
1607952940000|2020-12-14 13:35:40|7767.1|7757.1|7769.4|7759.4|7769.4|7759.4|7766.4|7756.4|17
1607952950000|2020-12-14 13:35:50|7769.6|7759.6|7767.6|7757.6|7769.6|7759.6|7767.6|7757.6|5
1607952960000|2020-12-14 13:36:00|7767.9|7757.9|7768.9|7758.9|7768.9|7758.9|7767.9|7757.9|4
1607952970000|2020-12-14 13:36:10|7768.6|7758.6|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|11
1607952980000|2020-12-14 13:36:20|7767.9|7757.9|7769.4|7759.4|7769.4|7759.4|7767.1|7757.1|12
1607952990000|2020-12-14 13:36:30|7769.1|7759.1|7770.4|7760.4|7770.4|7760.4|7768.4|7758.4|9
1607953000000|2020-12-14 13:36:40|7770.1|7760.1|7767.4|7757.4|7770.4|7760.4|7767.4|7757.4|12
1607953010000|2020-12-14 13:36:50|7767.6|7757.6|7769.1|7759.1|7769.1|7759.1|7767.4|7757.4|16
1607953020000|2020-12-14 13:37:00|7768.9|7758.9|7766.6|7756.6|7768.9|7758.9|7766.6|7756.6|9
1607953030000|2020-12-14 13:37:10|7766.9|7756.9|7766.1|7756.1|7767.9|7757.9|7765.6|7755.6|17
1607953040000|2020-12-14 13:37:20|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7765.9|7755.9|3
1607953050000|2020-12-14 13:37:30|7766.6|7756.6|7768.6|7758.6|7769.6|7759.6|7766.1|7756.1|15
1607953060000|2020-12-14 13:37:40|7768.9|7758.9|7771.1|7761.1|7771.1|7761.1|7768.9|7758.9|10
1607953070000|2020-12-14 13:37:50|7770.9|7760.9|7770.9|7760.9|7771.9|7761.9|7769.9|7759.9|8
1607953080000|2020-12-14 13:38:00|7770.6|7760.6|7769.4|7759.4|7770.9|7760.9|7769.1|7759.1|9
1607953090000|2020-12-14 13:38:10|7769.1|7759.1|7768.4|7758.4|7769.6|7759.6|7767.4|7757.4|15
1607953100000|2020-12-14 13:38:20|7768.1|7758.1|7767.1|7757.1|7768.1|7758.1|7767.1|7757.1|5
1607953110000|2020-12-14 13:38:30|7767.4|7757.4|7768.9|7758.9|7769.1|7759.1|7767.4|7757.4|6
1607953120000|2020-12-14 13:38:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|5
1607953130000|2020-12-14 13:38:50|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.1|7758.1|7
1607953140000|2020-12-14 13:39:00|7768.1|7758.1|7767.1|7757.1|7768.1|7758.1|7766.4|7756.4|7
1607953150000|2020-12-14 13:39:10|7766.9|7756.9|7766.4|7756.4|7766.9|7756.9|7766.4|7756.4|2
1607953160000|2020-12-14 13:39:20|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|7
1607953170000|2020-12-14 13:39:30|7765.4|7755.4|7766.9|7756.9|7766.9|7756.9|7765.4|7755.4|11
1607953180000|2020-12-14 13:39:40|7766.6|7756.6|7767.9|7757.9|7767.9|7757.9|7766.6|7756.6|4
1607953200000|2020-12-14 13:40:00|7768.1|7758.1|7768.9|7758.9|7769.1|7759.1|7768.1|7758.1|9
1607953210000|2020-12-14 13:40:10|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7767.6|7757.6|6
1607953220000|2020-12-14 13:40:20|7768.4|7758.4|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|10
1607953230000|2020-12-14 13:40:30|7768.6|7758.6|7766.6|7756.6|7768.9|7758.9|7766.4|7756.4|15
1607953240000|2020-12-14 13:40:40|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607953250000|2020-12-14 13:40:50|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|2
1607953260000|2020-12-14 13:41:00|7765.4|7755.4|7764.6|7754.6|7765.4|7755.4|7764.6|7754.6|6
1607953270000|2020-12-14 13:41:10|7764.4|7754.4|7763.6|7753.6|7764.4|7754.4|7763.4|7753.4|6
1607953280000|2020-12-14 13:41:20|7763.9|7753.9|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|9
1607953290000|2020-12-14 13:41:30|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|6
1607953300000|2020-12-14 13:41:40|7765.4|7755.4|7764.4|7754.4|7765.6|7755.6|7764.1|7754.1|16
1607953310000|2020-12-14 13:41:50|7764.1|7754.1|7764.4|7754.4|7765.1|7755.1|7763.9|7753.9|9
1607953320000|2020-12-14 13:42:00|7764.1|7754.1|7766.1|7756.1|7766.6|7756.6|7763.9|7753.9|9
1607953330000|2020-12-14 13:42:10|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.9|7755.9|3
1607953340000|2020-12-14 13:42:20|7765.6|7755.6|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|5
1607953350000|2020-12-14 13:42:30|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1607953360000|2020-12-14 13:42:40|7765.4|7755.4|7766.1|7756.1|7766.4|7756.4|7765.4|7755.4|4
1607953380000|2020-12-14 13:43:00|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1607953390000|2020-12-14 13:43:10|7766.6|7756.6|7769.1|7759.1|7769.1|7759.1|7766.6|7756.6|10
1607953400000|2020-12-14 13:43:20|7768.9|7758.9|7769.4|7759.4|7770.1|7760.1|7768.9|7758.9|6
1607953410000|2020-12-14 13:43:30|7769.6|7759.6|7770.6|7760.6|7770.6|7760.6|7769.6|7759.6|8
1607953420000|2020-12-14 13:43:40|7770.9|7760.9|7770.6|7760.6|7771.1|7761.1|7770.1|7760.1|7
1607953430000|2020-12-14 13:43:50|7770.4|7760.4|7769.1|7759.1|7770.4|7760.4|7769.1|7759.1|7
1607953440000|2020-12-14 13:44:00|7768.4|7758.4|7767.1|7757.1|7768.4|7758.4|7767.1|7757.1|6
1607953450000|2020-12-14 13:44:10|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1607953460000|2020-12-14 13:44:20|7767.9|7757.9|7768.1|7758.1|7768.6|7758.6|7767.9|7757.9|6
1607953470000|2020-12-14 13:44:30|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|3
1607953480000|2020-12-14 13:44:40|7768.1|7758.1|7768.9|7758.9|7769.1|7759.1|7768.1|7758.1|3
1607953500000|2020-12-14 13:45:00|7769.1|7759.1|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|4
1607953510000|2020-12-14 13:45:10|7769.6|7759.6|7769.9|7759.9|7770.4|7760.4|7769.6|7759.6|5
1607953520000|2020-12-14 13:45:20|7770.1|7760.1|7771.9|7761.9|7771.9|7761.9|7770.1|7760.1|2
1607953530000|2020-12-14 13:45:30|7772.1|7762.1|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|4
1607953550000|2020-12-14 13:45:50|7771.9|7761.9|7770.4|7760.4|7771.9|7761.9|7770.4|7760.4|4
1607953560000|2020-12-14 13:46:00|7771.6|7761.6|7773.4|7763.4|7773.6|7763.6|7771.6|7761.6|9
1607953570000|2020-12-14 13:46:10|7773.6|7763.6|7773.6|7763.6|7774.4|7764.4|7773.4|7763.4|6
1607953580000|2020-12-14 13:46:20|7774.9|7764.9|7774.1|7764.1|7774.9|7764.9|7773.6|7763.6|3
1607953590000|2020-12-14 13:46:30|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|4
1607953600000|2020-12-14 13:46:40|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|2
1607953610000|2020-12-14 13:46:50|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|6
1607953620000|2020-12-14 13:47:00|7774.1|7764.1|7773.9|7763.9|7774.6|7764.6|7773.4|7763.4|12
1607953630000|2020-12-14 13:47:10|7774.1|7764.1|7773.4|7763.4|7774.6|7764.6|7773.4|7763.4|5
1607953640000|2020-12-14 13:47:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607953650000|2020-12-14 13:47:30|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|3
1607953660000|2020-12-14 13:47:40|7773.1|7763.1|7774.1|7764.1|7774.1|7764.1|7773.1|7763.1|5
1607953670000|2020-12-14 13:47:50|7773.9|7763.9|7772.4|7762.4|7774.1|7764.1|7771.6|7761.6|9
1607953680000|2020-12-14 13:48:00|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1607953690000|2020-12-14 13:48:10|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1607953700000|2020-12-14 13:48:20|7771.6|7761.6|7769.6|7759.6|7771.6|7761.6|7769.6|7759.6|9
1607953710000|2020-12-14 13:48:30|7768.9|7758.9|7770.1|7760.1|7770.1|7760.1|7768.9|7758.9|4
1607953720000|2020-12-14 13:48:40|7770.4|7760.4|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|4
1607953730000|2020-12-14 13:48:50|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1607953740000|2020-12-14 13:49:00|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1607953750000|2020-12-14 13:49:10|7770.9|7760.9|7767.6|7757.6|7770.9|7760.9|7767.4|7757.4|10
1607953770000|2020-12-14 13:49:30|7767.4|7757.4|7766.6|7756.6|7767.4|7757.4|7766.1|7756.1|10
1607953780000|2020-12-14 13:49:40|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|5
1607953790000|2020-12-14 13:49:50|7765.6|7755.6|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|3
1607953800000|2020-12-14 13:50:00|7765.4|7755.4|7766.4|7756.4|7766.6|7756.6|7765.4|7755.4|6
1607953810000|2020-12-14 13:50:10|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.9|7755.9|4
1607953820000|2020-12-14 13:50:20|7766.6|7756.6|7767.4|7757.4|7767.6|7757.6|7766.6|7756.6|5
1607953830000|2020-12-14 13:50:30|7767.1|7757.1|7767.4|7757.4|7767.6|7757.6|7766.9|7756.9|6
1607953840000|2020-12-14 13:50:40|7767.1|7757.1|7767.1|7757.1|7767.6|7757.6|7766.6|7756.6|7
1607953850000|2020-12-14 13:50:50|7767.4|7757.4|7766.6|7756.6|7767.9|7757.9|7766.6|7756.6|6
1607953860000|2020-12-14 13:51:00|7766.9|7756.9|7767.4|7757.4|7767.4|7757.4|7766.9|7756.9|5
1607953870000|2020-12-14 13:51:10|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7765.6|7755.6|8
1607953880000|2020-12-14 13:51:20|7766.4|7756.4|7765.9|7755.9|7766.4|7756.4|7765.9|7755.9|3
1607953890000|2020-12-14 13:51:30|7766.1|7756.1|7766.9|7756.9|7766.9|7756.9|7766.1|7756.1|4
1607953900000|2020-12-14 13:51:40|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1607953910000|2020-12-14 13:51:50|7766.9|7756.9|7766.9|7756.9|7767.4|7757.4|7766.6|7756.6|9
1607953920000|2020-12-14 13:52:00|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|3
1607953930000|2020-12-14 13:52:10|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|4
1607953940000|2020-12-14 13:52:20|7766.9|7756.9|7766.1|7756.1|7766.9|7756.9|7766.1|7756.1|5
1607953950000|2020-12-14 13:52:30|7766.4|7756.4|7767.1|7757.1|7768.1|7758.1|7766.4|7756.4|10
1607953960000|2020-12-14 13:52:40|7767.4|7757.4|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|5
1607953970000|2020-12-14 13:52:50|7768.1|7758.1|7769.4|7759.4|7769.4|7759.4|7768.1|7758.1|4
1607953980000|2020-12-14 13:53:00|7769.6|7759.6|7772.1|7762.1|7772.4|7762.4|7769.6|7759.6|14
1607953990000|2020-12-14 13:53:10|7772.4|7762.4|7771.9|7761.9|7773.4|7763.4|7771.9|7761.9|8
1607954000000|2020-12-14 13:53:20|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1607954010000|2020-12-14 13:53:30|7771.9|7761.9|7773.4|7763.4|7773.4|7763.4|7771.9|7761.9|8
1607954020000|2020-12-14 13:53:40|7773.1|7763.1|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|6
1607954030000|2020-12-14 13:53:50|7771.9|7761.9|7772.6|7762.6|7773.1|7763.1|7771.6|7761.6|15
1607954040000|2020-12-14 13:54:00|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|2
1607954050000|2020-12-14 13:54:10|7772.1|7762.1|7773.9|7763.9|7773.9|7763.9|7771.9|7761.9|6
1607954060000|2020-12-14 13:54:20|7773.4|7763.4|7772.1|7762.1|7773.4|7763.4|7772.1|7762.1|3
1607954070000|2020-12-14 13:54:30|7771.6|7761.6|7773.1|7763.1|7773.1|7763.1|7771.1|7761.1|6
1607954080000|2020-12-14 13:54:40|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7772.1|7762.1|9
1607954090000|2020-12-14 13:54:50|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1607954100000|2020-12-14 13:55:00|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7771.9|7761.9|10
1607954110000|2020-12-14 13:55:10|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.1|7761.1|11
1607954120000|2020-12-14 13:55:20|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|10
1607954130000|2020-12-14 13:55:30|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|5
1607954140000|2020-12-14 13:55:40|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1607954150000|2020-12-14 13:55:50|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|4
1607954160000|2020-12-14 13:56:00|7771.9|7761.9|7772.1|7762.1|7772.4|7762.4|7771.9|7761.9|4
1607954170000|2020-12-14 13:56:10|7772.9|7762.9|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|5
1607954180000|2020-12-14 13:56:20|7773.1|7763.1|7776.1|7766.1|7776.4|7766.4|7773.1|7763.1|9
1607954190000|2020-12-14 13:56:30|7776.4|7766.4|7776.6|7766.6|7777.9|7767.9|7776.4|7766.4|18
1607954200000|2020-12-14 13:56:40|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.1|7766.1|7
1607954210000|2020-12-14 13:56:50|7777.1|7767.1|7777.9|7767.9|7778.1|7768.1|7776.6|7766.6|14
1607954220000|2020-12-14 13:57:00|7777.6|7767.6|7775.9|7765.9|7777.9|7767.9|7775.6|7765.6|16
1607954230000|2020-12-14 13:57:10|7775.6|7765.6|7777.1|7767.1|7777.1|7767.1|7775.6|7765.6|11
1607954240000|2020-12-14 13:57:20|7776.9|7766.9|7778.6|7768.6|7778.6|7768.6|7776.1|7766.1|8
1607954250000|2020-12-14 13:57:30|7778.4|7768.4|7777.9|7767.9|7779.1|7769.1|7777.4|7767.4|15
1607954260000|2020-12-14 13:57:40|7777.6|7767.6|7775.1|7765.1|7777.6|7767.6|7775.1|7765.1|18
1607954270000|2020-12-14 13:57:50|7775.6|7765.6|7774.9|7764.9|7775.6|7765.6|7774.9|7764.9|9
1607954280000|2020-12-14 13:58:00|7774.6|7764.6|7773.6|7763.6|7774.6|7764.6|7773.4|7763.4|8
1607954290000|2020-12-14 13:58:10|7773.9|7763.9|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|4
1607954300000|2020-12-14 13:58:20|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1607954310000|2020-12-14 13:58:30|7773.6|7763.6|7774.1|7764.1|7775.1|7765.1|7773.6|7763.6|6
1607954320000|2020-12-14 13:58:40|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|5
1607954330000|2020-12-14 13:58:50|7774.1|7764.1|7773.1|7763.1|7774.6|7764.6|7773.1|7763.1|14
1607954340000|2020-12-14 13:59:00|7773.4|7763.4|7773.9|7763.9|7773.9|7763.9|7773.1|7763.1|7
1607954350000|2020-12-14 13:59:10|7773.6|7763.6|7773.9|7763.9|7774.9|7764.9|7772.9|7762.9|17
1607954360000|2020-12-14 13:59:20|7774.1|7764.1|7775.6|7765.6|7775.9|7765.9|7774.1|7764.1|7
1607954370000|2020-12-14 13:59:30|7776.1|7766.1|7774.9|7764.9|7776.1|7766.1|7774.6|7764.6|7
1607954380000|2020-12-14 13:59:40|7775.1|7765.1|7774.9|7764.9|7775.9|7765.9|7774.4|7764.4|17
1607954390000|2020-12-14 13:59:50|7775.1|7765.1|7775.9|7765.9|7776.1|7766.1|7775.1|7765.1|10
1607954400000|2020-12-14 14:00:00|7776.1|7766.1|7775.1|7765.1|7776.6|7766.6|7774.4|7764.4|14
1607954410000|2020-12-14 14:00:10|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.1|7763.1|14
1607954420000|2020-12-14 14:00:20|7774.1|7764.1|7773.9|7763.9|7775.1|7765.1|7773.1|7763.1|11
1607954430000|2020-12-14 14:00:30|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.1|7763.1|6
1607954440000|2020-12-14 14:00:40|7773.6|7763.6|7772.4|7762.4|7773.6|7763.6|7772.4|7762.4|9
1607954450000|2020-12-14 14:00:50|7772.1|7762.1|7770.4|7760.4|7772.1|7762.1|7770.4|7760.4|10
1607954460000|2020-12-14 14:01:00|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7769.4|7759.4|14
1607954470000|2020-12-14 14:01:10|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7769.6|7759.6|17
1607954480000|2020-12-14 14:01:20|7770.9|7760.9|7769.4|7759.4|7770.9|7760.9|7769.4|7759.4|11
1607954490000|2020-12-14 14:01:30|7769.9|7759.9|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|9
1607954500000|2020-12-14 14:01:40|7769.1|7759.1|7770.6|7760.6|7770.6|7760.6|7769.1|7759.1|15
1607954510000|2020-12-14 14:01:50|7771.1|7761.1|7772.6|7762.6|7772.6|7762.6|7770.9|7760.9|11
1607954520000|2020-12-14 14:02:00|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7771.9|7761.9|8
1607954530000|2020-12-14 14:02:10|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|2
1607954540000|2020-12-14 14:02:20|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7771.9|7761.9|10
1607954550000|2020-12-14 14:02:30|7772.6|7762.6|7773.1|7763.1|7773.4|7763.4|7771.9|7761.9|8
1607954560000|2020-12-14 14:02:40|7772.9|7762.9|7773.4|7763.4|7773.4|7763.4|7772.1|7762.1|9
1607954570000|2020-12-14 14:02:50|7773.1|7763.1|7771.6|7761.6|7773.4|7763.4|7771.6|7761.6|9
1607954580000|2020-12-14 14:03:00|7771.9|7761.9|7770.6|7760.6|7772.6|7762.6|7770.6|7760.6|10
1607954590000|2020-12-14 14:03:10|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.1|7759.1|15
1607954600000|2020-12-14 14:03:20|7770.1|7760.1|7770.1|7760.1|7770.4|7760.4|7769.6|7759.6|11
1607954610000|2020-12-14 14:03:30|7770.4|7760.4|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|8
1607954620000|2020-12-14 14:03:40|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.1|7760.1|9
1607954630000|2020-12-14 14:03:50|7771.1|7761.1|7773.4|7763.4|7773.4|7763.4|7770.9|7760.9|13
1607954640000|2020-12-14 14:04:00|7773.6|7763.6|7774.1|7764.1|7774.6|7764.6|7773.1|7763.1|9
1607954650000|2020-12-14 14:04:10|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1607954660000|2020-12-14 14:04:20|7773.6|7763.6|7774.1|7764.1|7775.6|7765.6|7773.6|7763.6|10
1607954670000|2020-12-14 14:04:30|7774.4|7764.4|7776.1|7766.1|7778.4|7768.4|7774.4|7764.4|19
1607954680000|2020-12-14 14:04:40|7775.9|7765.9|7774.6|7764.6|7776.1|7766.1|7774.1|7764.1|10
1607954690000|2020-12-14 14:04:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|3
1607954700000|2020-12-14 14:05:00|7774.1|7764.1|7772.9|7762.9|7774.4|7764.4|7772.4|7762.4|9
1607954710000|2020-12-14 14:05:10|7773.1|7763.1|7773.9|7763.9|7773.9|7763.9|7773.1|7763.1|2
1607954720000|2020-12-14 14:05:20|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7771.4|7761.4|8
1607954730000|2020-12-14 14:05:30|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.6|7760.6|11
1607954740000|2020-12-14 14:05:40|7770.6|7760.6|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|7
1607954750000|2020-12-14 14:05:50|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1607954760000|2020-12-14 14:06:00|7770.9|7760.9|7770.9|7760.9|7771.1|7761.1|7770.1|7760.1|12
1607954770000|2020-12-14 14:06:10|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.1|7760.1|11
1607954780000|2020-12-14 14:06:20|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7769.9|7759.9|11
1607954790000|2020-12-14 14:06:30|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.1|7759.1|10
1607954800000|2020-12-14 14:06:40|7769.4|7759.4|7768.4|7758.4|7769.6|7759.6|7768.4|7758.4|6
1607954810000|2020-12-14 14:06:50|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.1|7758.1|4
1607954820000|2020-12-14 14:07:00|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|2
1607954830000|2020-12-14 14:07:10|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1607954840000|2020-12-14 14:07:20|7768.4|7758.4|7768.6|7758.6|7769.4|7759.4|7768.4|7758.4|6
1607954850000|2020-12-14 14:07:30|7768.9|7758.9|7767.4|7757.4|7769.1|7759.1|7767.4|7757.4|11
1607954860000|2020-12-14 14:07:40|7767.6|7757.6|7768.4|7758.4|7768.6|7758.6|7767.4|7757.4|9
1607954870000|2020-12-14 14:07:50|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.4|7758.4|5
1607954880000|2020-12-14 14:08:00|7769.6|7759.6|7769.1|7759.1|7770.6|7760.6|7768.9|7758.9|13
1607954890000|2020-12-14 14:08:10|7768.9|7758.9|7767.6|7757.6|7769.1|7759.1|7767.6|7757.6|11
1607954900000|2020-12-14 14:08:20|7767.9|7757.9|7767.1|7757.1|7768.1|7758.1|7767.1|7757.1|5
1607954910000|2020-12-14 14:08:30|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1607954920000|2020-12-14 14:08:40|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7766.9|7756.9|5
1607954930000|2020-12-14 14:08:50|7766.6|7756.6|7765.4|7755.4|7766.6|7756.6|7765.1|7755.1|7
1607954940000|2020-12-14 14:09:00|7765.1|7755.1|7761.9|7751.9|7765.9|7755.9|7761.4|7751.4|21
1607954950000|2020-12-14 14:09:10|7761.6|7751.6|7762.6|7752.6|7763.9|7753.9|7761.6|7751.6|16
1607954960000|2020-12-14 14:09:20|7762.9|7752.9|7762.1|7752.1|7762.9|7752.9|7760.4|7750.4|17
1607954970000|2020-12-14 14:09:30|7763.1|7753.1|7761.1|7751.1|7763.1|7753.1|7760.4|7750.4|14
1607954980000|2020-12-14 14:09:40|7760.9|7750.9|7759.6|7749.6|7761.1|7751.1|7759.4|7749.4|11
1607954990000|2020-12-14 14:09:50|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7758.6|7748.6|15
1607955000000|2020-12-14 14:10:00|7759.4|7749.4|7754.4|7744.4|7759.4|7749.4|7754.4|7744.4|21
1607955010000|2020-12-14 14:10:10|7754.6|7744.6|7754.9|7744.9|7755.1|7745.1|7754.1|7744.1|11
1607955020000|2020-12-14 14:10:20|7755.1|7745.1|7760.9|7750.9|7760.9|7750.9|7755.1|7745.1|14
1607955030000|2020-12-14 14:10:30|7761.1|7751.1|7760.6|7750.6|7761.9|7751.9|7760.6|7750.6|12
1607955040000|2020-12-14 14:10:40|7760.9|7750.9|7760.9|7750.9|7763.1|7753.1|7760.6|7750.6|10
1607955050000|2020-12-14 14:10:50|7761.9|7751.9|7761.4|7751.4|7762.6|7752.6|7760.9|7750.9|14
1607955060000|2020-12-14 14:11:00|7761.6|7751.6|7763.4|7753.4|7763.9|7753.9|7761.6|7751.6|11
1607955070000|2020-12-14 14:11:10|7763.1|7753.1|7762.4|7752.4|7763.4|7753.4|7762.4|7752.4|11
1607955080000|2020-12-14 14:11:20|7762.6|7752.6|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|3
1607955090000|2020-12-14 14:11:30|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1607955100000|2020-12-14 14:11:40|7762.9|7752.9|7764.1|7754.1|7764.1|7754.1|7762.9|7752.9|6
1607955110000|2020-12-14 14:11:50|7764.4|7754.4|7763.6|7753.6|7764.9|7754.9|7763.6|7753.6|12
1607955120000|2020-12-14 14:12:00|7763.4|7753.4|7765.1|7755.1|7765.1|7755.1|7763.1|7753.1|9
1607955130000|2020-12-14 14:12:10|7764.9|7754.9|7765.4|7755.4|7765.4|7755.4|7763.4|7753.4|12
1607955140000|2020-12-14 14:12:20|7765.6|7755.6|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|6
1607955150000|2020-12-14 14:12:30|7765.6|7755.6|7766.6|7756.6|7766.6|7756.6|7764.9|7754.9|11
1607955160000|2020-12-14 14:12:40|7766.9|7756.9|7767.9|7757.9|7768.1|7758.1|7766.6|7756.6|8
1607955170000|2020-12-14 14:12:50|7768.1|7758.1|7766.4|7756.4|7768.1|7758.1|7766.4|7756.4|13
1607955180000|2020-12-14 14:13:00|7766.1|7756.1|7766.4|7756.4|7767.6|7757.6|7766.1|7756.1|8
1607955190000|2020-12-14 14:13:10|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|2
1607955200000|2020-12-14 14:13:20|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|7
1607955210000|2020-12-14 14:13:30|7764.9|7754.9|7764.4|7754.4|7765.1|7755.1|7764.1|7754.1|7
1607955220000|2020-12-14 14:13:40|7764.1|7754.1|7764.4|7754.4|7764.6|7754.6|7764.1|7754.1|4
1607955230000|2020-12-14 14:13:50|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607955240000|2020-12-14 14:14:00|7763.6|7753.6|7761.6|7751.6|7763.6|7753.6|7761.6|7751.6|10
1607955250000|2020-12-14 14:14:10|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|3
1607955260000|2020-12-14 14:14:20|7760.4|7750.4|7760.9|7750.9|7760.9|7750.9|7759.9|7749.9|8
1607955270000|2020-12-14 14:14:30|7761.1|7751.1|7761.4|7751.4|7761.9|7751.9|7761.1|7751.1|4
1607955280000|2020-12-14 14:14:40|7761.1|7751.1|7761.4|7751.4|7761.4|7751.4|7760.6|7750.6|4
1607955290000|2020-12-14 14:14:50|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7760.9|7750.9|9
1607955300000|2020-12-14 14:15:00|7761.4|7751.4|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|6
1607955310000|2020-12-14 14:15:10|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|3
1607955320000|2020-12-14 14:15:20|7761.4|7751.4|7760.1|7750.1|7761.4|7751.4|7759.9|7749.9|6
1607955330000|2020-12-14 14:15:30|7760.4|7750.4|7760.6|7750.6|7760.9|7750.9|7760.4|7750.4|6
1607955340000|2020-12-14 14:15:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|6
1607955350000|2020-12-14 14:15:50|7760.4|7750.4|7763.1|7753.1|7763.1|7753.1|7760.4|7750.4|7
1607955360000|2020-12-14 14:16:00|7762.9|7752.9|7761.1|7751.1|7762.9|7752.9|7761.1|7751.1|5
1607955370000|2020-12-14 14:16:10|7760.9|7750.9|7761.1|7751.1|7761.1|7751.1|7760.9|7750.9|4
1607955380000|2020-12-14 14:16:20|7760.9|7750.9|7759.6|7749.6|7760.9|7750.9|7759.6|7749.6|7
1607955390000|2020-12-14 14:16:30|7759.4|7749.4|7759.4|7749.4|7759.6|7749.6|7759.4|7749.4|3
1607955400000|2020-12-14 14:16:40|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.4|7749.4|10
1607955410000|2020-12-14 14:16:50|7760.1|7750.1|7760.4|7750.4|7760.4|7750.4|7759.9|7749.9|4
1607955420000|2020-12-14 14:17:00|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.6|7749.6|7
1607955430000|2020-12-14 14:17:10|7759.9|7749.9|7757.4|7747.4|7759.9|7749.9|7757.4|7747.4|6
1607955440000|2020-12-14 14:17:20|7757.1|7747.1|7757.4|7747.4|7757.4|7747.4|7755.1|7745.1|12
1607955450000|2020-12-14 14:17:30|7758.1|7748.1|7756.6|7746.6|7758.1|7748.1|7756.6|7746.6|6
1607955460000|2020-12-14 14:17:40|7756.9|7746.9|7756.4|7746.4|7757.1|7747.1|7755.9|7745.9|10
1607955470000|2020-12-14 14:17:50|7756.6|7746.6|7757.1|7747.1|7757.4|7747.4|7756.1|7746.1|10
1607955480000|2020-12-14 14:18:00|7757.4|7747.4|7757.6|7747.6|7758.6|7748.6|7757.4|7747.4|12
1607955490000|2020-12-14 14:18:10|7757.4|7747.4|7757.6|7747.6|7758.1|7748.1|7756.4|7746.4|14
1607955500000|2020-12-14 14:18:20|7757.4|7747.4|7757.9|7747.9|7757.9|7747.9|7756.9|7746.9|11
1607955510000|2020-12-14 14:18:30|7758.1|7748.1|7758.6|7748.6|7759.4|7749.4|7758.1|7748.1|7
1607955520000|2020-12-14 14:18:40|7759.1|7749.1|7774.6|7764.6|7774.6|7764.6|7757.9|7747.9|19
1607955530000|2020-12-14 14:18:50|7773.4|7763.4|7769.9|7759.9|7773.9|7763.9|7769.9|7759.9|17
1607955540000|2020-12-14 14:19:00|7769.6|7759.6|7772.1|7762.1|7772.4|7762.4|7767.9|7757.9|8
1607955550000|2020-12-14 14:19:10|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|9
1607955560000|2020-12-14 14:19:20|7773.4|7763.4|7769.6|7759.6|7773.4|7763.4|7768.9|7758.9|21
1607955570000|2020-12-14 14:19:30|7769.9|7759.9|7768.6|7758.6|7769.9|7759.9|7768.4|7758.4|7
1607955580000|2020-12-14 14:19:40|7768.9|7758.9|7766.6|7756.6|7768.9|7758.9|7766.4|7756.4|11
1607955590000|2020-12-14 14:19:50|7766.4|7756.4|7766.6|7756.6|7766.9|7756.9|7765.6|7755.6|11
1607955600000|2020-12-14 14:20:00|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|5
1607955610000|2020-12-14 14:20:10|7765.6|7755.6|7764.1|7754.1|7766.4|7756.4|7764.1|7754.1|7
1607955620000|2020-12-14 14:20:20|7764.6|7754.6|7766.9|7756.9|7766.9|7756.9|7764.4|7754.4|9
1607955630000|2020-12-14 14:20:30|7767.1|7757.1|7767.4|7757.4|7768.4|7758.4|7766.4|7756.4|13
1607955640000|2020-12-14 14:20:40|7766.9|7756.9|7768.4|7758.4|7768.4|7758.4|7766.6|7756.6|7
1607955650000|2020-12-14 14:20:50|7768.6|7758.6|7767.4|7757.4|7770.6|7760.6|7767.4|7757.4|12
1607955660000|2020-12-14 14:21:00|7767.6|7757.6|7770.4|7760.4|7770.4|7760.4|7767.6|7757.6|7
1607955670000|2020-12-14 14:21:10|7770.1|7760.1|7768.4|7758.4|7770.1|7760.1|7768.4|7758.4|10
1607955680000|2020-12-14 14:21:20|7768.6|7758.6|7766.4|7756.4|7768.6|7758.6|7766.4|7756.4|6
1607955690000|2020-12-14 14:21:30|7766.6|7756.6|7767.4|7757.4|7767.6|7757.6|7766.6|7756.6|4
1607955700000|2020-12-14 14:21:40|7768.1|7758.1|7768.1|7758.1|7768.4|7758.4|7767.6|7757.6|5
1607955710000|2020-12-14 14:21:50|7768.4|7758.4|7769.4|7759.4|7769.4|7759.4|7768.4|7758.4|4
1607955720000|2020-12-14 14:22:00|7769.6|7759.6|7766.1|7756.1|7769.6|7759.6|7765.9|7755.9|11
1607955730000|2020-12-14 14:22:10|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|4
1607955740000|2020-12-14 14:22:20|7766.4|7756.4|7767.1|7757.1|7767.6|7757.6|7766.4|7756.4|5
1607955750000|2020-12-14 14:22:30|7766.9|7756.9|7766.4|7756.4|7766.9|7756.9|7766.4|7756.4|2
1607955760000|2020-12-14 14:22:40|7766.6|7756.6|7768.4|7758.4|7768.9|7758.9|7766.6|7756.6|13
1607955770000|2020-12-14 14:22:50|7768.6|7758.6|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|4
1607955780000|2020-12-14 14:23:00|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|6
1607955790000|2020-12-14 14:23:10|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|2
1607955800000|2020-12-14 14:23:20|7769.4|7759.4|7768.6|7758.6|7769.6|7759.6|7768.6|7758.6|7
1607955810000|2020-12-14 14:23:30|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|3
1607955820000|2020-12-14 14:23:40|7769.9|7759.9|7769.4|7759.4|7770.4|7760.4|7768.4|7758.4|11
1607955830000|2020-12-14 14:23:50|7769.1|7759.1|7765.9|7755.9|7769.1|7759.1|7765.9|7755.9|11
1607955840000|2020-12-14 14:24:00|7766.1|7756.1|7767.1|7757.1|7768.1|7758.1|7765.9|7755.9|12
1607955850000|2020-12-14 14:24:10|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|6
1607955870000|2020-12-14 14:24:30|7766.9|7756.9|7767.6|7757.6|7767.9|7757.9|7766.9|7756.9|7
1607955880000|2020-12-14 14:24:40|7767.4|7757.4|7767.1|7757.1|7767.6|7757.6|7767.1|7757.1|3
1607955890000|2020-12-14 14:24:50|7766.9|7756.9|7766.4|7756.4|7766.9|7756.9|7766.4|7756.4|2
1607955900000|2020-12-14 14:25:00|7766.6|7756.6|7764.9|7754.9|7766.6|7756.6|7764.9|7754.9|8
1607955910000|2020-12-14 14:25:10|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7762.9|7752.9|8
1607955920000|2020-12-14 14:25:20|7764.6|7754.6|7764.4|7754.4|7765.1|7755.1|7764.4|7754.4|6
1607955930000|2020-12-14 14:25:30|7764.1|7754.1|7765.9|7755.9|7765.9|7755.9|7764.1|7754.1|12
1607955940000|2020-12-14 14:25:40|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7764.4|7754.4|12
1607955950000|2020-12-14 14:25:50|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1607955960000|2020-12-14 14:26:00|7765.6|7755.6|7765.4|7755.4|7765.9|7755.9|7765.1|7755.1|7
1607955970000|2020-12-14 14:26:10|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1607955980000|2020-12-14 14:26:20|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|3
1607956000000|2020-12-14 14:26:40|7765.9|7755.9|7764.6|7754.6|7765.9|7755.9|7764.4|7754.4|3
1607956010000|2020-12-14 14:26:50|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7764.4|7754.4|3
1607956020000|2020-12-14 14:27:00|7764.9|7754.9|7764.1|7754.1|7765.9|7755.9|7764.1|7754.1|8
1607956030000|2020-12-14 14:27:10|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7762.9|7752.9|8
1607956040000|2020-12-14 14:27:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1607956050000|2020-12-14 14:27:30|7763.4|7753.4|7763.1|7753.1|7763.6|7753.6|7762.9|7752.9|5
1607956060000|2020-12-14 14:27:40|7762.9|7752.9|7761.1|7751.1|7762.9|7752.9|7761.1|7751.1|5
1607956080000|2020-12-14 14:28:00|7760.9|7750.9|7761.4|7751.4|7761.4|7751.4|7760.4|7750.4|6
1607956090000|2020-12-14 14:28:10|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.4|7750.4|8
1607956100000|2020-12-14 14:28:20|7760.9|7750.9|7760.1|7750.1|7761.1|7751.1|7759.9|7749.9|7
1607956110000|2020-12-14 14:28:30|7760.4|7750.4|7760.1|7750.1|7760.9|7750.9|7759.6|7749.6|10
1607956120000|2020-12-14 14:28:40|7760.4|7750.4|7760.1|7750.1|7761.1|7751.1|7760.1|7750.1|8
1607956130000|2020-12-14 14:28:50|7759.9|7749.9|7761.4|7751.4|7761.4|7751.4|7759.9|7749.9|9
1607956140000|2020-12-14 14:29:00|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1607956150000|2020-12-14 14:29:10|7761.4|7751.4|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|6
1607956160000|2020-12-14 14:29:20|7760.9|7750.9|7760.1|7750.1|7761.1|7751.1|7759.9|7749.9|5
1607956170000|2020-12-14 14:29:30|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.6|7749.6|3
1607956180000|2020-12-14 14:29:40|7760.1|7750.1|7759.1|7749.1|7760.4|7750.4|7758.6|7748.6|7
1607956190000|2020-12-14 14:29:50|7759.4|7749.4|7758.6|7748.6|7759.6|7749.6|7758.4|7748.4|11
1607956200000|2020-12-14 14:30:00|7759.4|7749.4|7758.6|7748.6|7760.1|7750.1|7758.4|7748.4|11
1607956210000|2020-12-14 14:30:10|7758.4|7748.4|7756.9|7746.9|7758.4|7748.4|7754.9|7744.9|21
1607956220000|2020-12-14 14:30:20|7756.6|7746.6|7758.1|7748.1|7758.1|7748.1|7756.1|7746.1|13
1607956230000|2020-12-14 14:30:30|7758.6|7748.6|7759.9|7749.9|7759.9|7749.9|7758.6|7748.6|13
1607956240000|2020-12-14 14:30:40|7760.1|7750.1|7760.9|7750.9|7761.4|7751.4|7758.6|7748.6|19
1607956250000|2020-12-14 14:30:50|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7759.6|7749.6|12
1607956260000|2020-12-14 14:31:00|7760.9|7750.9|7765.1|7755.1|7765.1|7755.1|7760.9|7750.9|16
1607956270000|2020-12-14 14:31:10|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.1|7754.1|12
1607956280000|2020-12-14 14:31:20|7764.9|7754.9|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|8
1607956290000|2020-12-14 14:31:30|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|3
1607956300000|2020-12-14 14:31:40|7764.6|7754.6|7766.4|7756.4|7766.6|7756.6|7764.6|7754.6|15
1607956310000|2020-12-14 14:31:50|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7764.4|7754.4|11
1607956320000|2020-12-14 14:32:00|7766.1|7756.1|7767.1|7757.1|7767.1|7757.1|7765.6|7755.6|12
1607956330000|2020-12-14 14:32:10|7767.4|7757.4|7767.1|7757.1|7768.6|7758.6|7767.1|7757.1|13
1607956340000|2020-12-14 14:32:20|7766.9|7756.9|7766.6|7756.6|7768.6|7758.6|7766.6|7756.6|10
1607956350000|2020-12-14 14:32:30|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7765.4|7755.4|13
1607956360000|2020-12-14 14:32:40|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7764.6|7754.6|7
1607956370000|2020-12-14 14:32:50|7764.9|7754.9|7766.1|7756.1|7766.1|7756.1|7764.4|7754.4|10
1607956380000|2020-12-14 14:33:00|7766.4|7756.4|7768.4|7758.4|7768.6|7758.6|7766.4|7756.4|11
1607956390000|2020-12-14 14:33:10|7768.9|7758.9|7768.4|7758.4|7769.6|7759.6|7767.6|7757.6|15
1607956400000|2020-12-14 14:33:20|7768.6|7758.6|7766.1|7756.1|7768.9|7758.9|7766.1|7756.1|18
1607956410000|2020-12-14 14:33:30|7765.9|7755.9|7767.1|7757.1|7767.6|7757.6|7765.6|7755.6|10
1607956420000|2020-12-14 14:33:40|7767.4|7757.4|7767.9|7757.9|7767.9|7757.9|7766.9|7756.9|7
1607956430000|2020-12-14 14:33:50|7767.6|7757.6|7768.4|7758.4|7769.4|7759.4|7766.1|7756.1|24
1607956440000|2020-12-14 14:34:00|7767.9|7757.9|7767.9|7757.9|7770.1|7760.1|7767.6|7757.6|18
1607956450000|2020-12-14 14:34:10|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7767.6|7757.6|13
1607956460000|2020-12-14 14:34:20|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7768.1|7758.1|6
1607956470000|2020-12-14 14:34:30|7768.4|7758.4|7768.4|7758.4|7769.6|7759.6|7768.4|7758.4|8
1607956480000|2020-12-14 14:34:40|7767.6|7757.6|7769.6|7759.6|7769.6|7759.6|7767.6|7757.6|8
1607956490000|2020-12-14 14:34:50|7769.4|7759.4|7766.9|7756.9|7769.4|7759.4|7766.9|7756.9|11
1607956500000|2020-12-14 14:35:00|7766.6|7756.6|7765.6|7755.6|7767.6|7757.6|7765.6|7755.6|5
1607956510000|2020-12-14 14:35:10|7765.4|7755.4|7767.4|7757.4|7767.4|7757.4|7764.9|7754.9|16
1607956520000|2020-12-14 14:35:20|7767.6|7757.6|7767.4|7757.4|7767.6|7757.6|7766.4|7756.4|13
1607956540000|2020-12-14 14:35:40|7767.1|7757.1|7765.6|7755.6|7767.1|7757.1|7765.6|7755.6|4
1607956550000|2020-12-14 14:35:50|7765.1|7755.1|7762.1|7752.1|7765.1|7755.1|7761.9|7751.9|6
1607956560000|2020-12-14 14:36:00|7761.9|7751.9|7758.4|7748.4|7761.9|7751.9|7756.6|7746.6|14
1607956570000|2020-12-14 14:36:10|7758.1|7748.1|7756.9|7746.9|7758.6|7748.6|7756.9|7746.9|20
1607956580000|2020-12-14 14:36:20|7757.4|7747.4|7757.9|7747.9|7758.4|7748.4|7757.1|7747.1|9
1607956590000|2020-12-14 14:36:30|7757.6|7747.6|7757.1|7747.1|7758.1|7748.1|7756.9|7746.9|9
1607956600000|2020-12-14 14:36:40|7757.4|7747.4|7754.9|7744.9|7758.4|7748.4|7754.9|7744.9|16
1607956610000|2020-12-14 14:36:50|7754.6|7744.6|7752.1|7742.1|7754.6|7744.6|7751.1|7741.1|19
1607956620000|2020-12-14 14:37:00|7751.9|7741.9|7750.4|7740.4|7751.9|7741.9|7750.1|7740.1|14
1607956630000|2020-12-14 14:37:10|7750.6|7740.6|7752.4|7742.4|7752.9|7742.9|7750.6|7740.6|20
1607956640000|2020-12-14 14:37:20|7752.1|7742.1|7751.1|7741.1|7752.1|7742.1|7750.4|7740.4|12
1607956650000|2020-12-14 14:37:30|7751.4|7741.4|7753.4|7743.4|7754.1|7744.1|7751.4|7741.4|17
1607956660000|2020-12-14 14:37:40|7753.1|7743.1|7753.4|7743.4|7753.9|7743.9|7752.9|7742.9|13
1607956670000|2020-12-14 14:37:50|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1607956680000|2020-12-14 14:38:00|7753.4|7743.4|7753.6|7743.6|7754.4|7744.4|7753.4|7743.4|6
1607956690000|2020-12-14 14:38:10|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|12
1607956700000|2020-12-14 14:38:20|7754.6|7744.6|7760.9|7750.9|7760.9|7750.9|7754.6|7744.6|16
1607956710000|2020-12-14 14:38:30|7760.6|7750.6|7762.1|7752.1|7762.1|7752.1|7759.6|7749.6|16
1607956720000|2020-12-14 14:38:40|7761.9|7751.9|7763.6|7753.6|7763.9|7753.9|7761.4|7751.4|23
1607956730000|2020-12-14 14:38:50|7763.9|7753.9|7762.6|7752.6|7763.9|7753.9|7762.1|7752.1|20
1607956740000|2020-12-14 14:39:00|7762.9|7752.9|7762.4|7752.4|7763.6|7753.6|7762.4|7752.4|11
1607956750000|2020-12-14 14:39:10|7762.1|7752.1|7763.6|7753.6|7763.6|7753.6|7762.1|7752.1|10
1607956760000|2020-12-14 14:39:20|7764.6|7754.6|7765.6|7755.6|7765.9|7755.9|7763.1|7753.1|18
1607956770000|2020-12-14 14:39:30|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7763.6|7753.6|11
1607956780000|2020-12-14 14:39:40|7765.6|7755.6|7766.1|7756.1|7767.1|7757.1|7765.1|7755.1|11
1607956790000|2020-12-14 14:39:50|7766.4|7756.4|7769.4|7759.4|7769.4|7759.4|7766.4|7756.4|9
1607956800000|2020-12-14 14:40:00|7768.9|7758.9|7767.4|7757.4|7769.1|7759.1|7767.4|7757.4|11
1607956810000|2020-12-14 14:40:10|7767.6|7757.6|7767.1|7757.1|7768.1|7758.1|7766.4|7756.4|8
1607956820000|2020-12-14 14:40:20|7767.4|7757.4|7767.4|7757.4|7768.4|7758.4|7767.4|7757.4|6
1607956830000|2020-12-14 14:40:30|7767.6|7757.6|7765.4|7755.4|7767.6|7757.6|7765.4|7755.4|6
1607956840000|2020-12-14 14:40:40|7765.6|7755.6|7766.1|7756.1|7766.4|7756.4|7764.9|7754.9|12
1607956850000|2020-12-14 14:40:50|7766.4|7756.4|7767.4|7757.4|7768.4|7758.4|7766.4|7756.4|11
1607956860000|2020-12-14 14:41:00|7767.6|7757.6|7768.4|7758.4|7768.6|7758.6|7767.4|7757.4|11
1607956870000|2020-12-14 14:41:10|7769.1|7759.1|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|5
1607956880000|2020-12-14 14:41:20|7767.9|7757.9|7766.1|7756.1|7768.1|7758.1|7766.1|7756.1|12
1607956890000|2020-12-14 14:41:30|7766.4|7756.4|7768.6|7758.6|7770.6|7760.6|7766.4|7756.4|21
1607956900000|2020-12-14 14:41:40|7768.4|7758.4|7768.4|7758.4|7770.1|7760.1|7768.4|7758.4|12
1607956910000|2020-12-14 14:41:50|7768.6|7758.6|7768.4|7758.4|7769.1|7759.1|7768.4|7758.4|4
1607956920000|2020-12-14 14:42:00|7768.1|7758.1|7765.4|7755.4|7768.1|7758.1|7765.4|7755.4|4
1607956930000|2020-12-14 14:42:10|7765.6|7755.6|7763.4|7753.4|7765.6|7755.6|7763.1|7753.1|12
1607956940000|2020-12-14 14:42:20|7763.6|7753.6|7764.4|7754.4|7765.1|7755.1|7763.6|7753.6|12
1607956950000|2020-12-14 14:42:30|7764.1|7754.1|7765.4|7755.4|7765.9|7755.9|7763.9|7753.9|13
1607956960000|2020-12-14 14:42:40|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7764.4|7754.4|10
1607956970000|2020-12-14 14:42:50|7765.9|7755.9|7766.6|7756.6|7767.1|7757.1|7765.9|7755.9|8
1607956980000|2020-12-14 14:43:00|7766.9|7756.9|7766.1|7756.1|7766.9|7756.9|7765.9|7755.9|10
1607956990000|2020-12-14 14:43:10|7766.4|7756.4|7765.1|7755.1|7766.9|7756.9|7765.1|7755.1|7
1607957000000|2020-12-14 14:43:20|7764.9|7754.9|7764.9|7754.9|7766.1|7756.1|7763.6|7753.6|17
1607957010000|2020-12-14 14:43:30|7764.6|7754.6|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|4
1607957020000|2020-12-14 14:43:40|7763.4|7753.4|7761.9|7751.9|7763.4|7753.4|7761.1|7751.1|13
1607957030000|2020-12-14 14:43:50|7762.1|7752.1|7762.1|7752.1|7763.1|7753.1|7761.4|7751.4|13
1607957040000|2020-12-14 14:44:00|7762.4|7752.4|7761.1|7751.1|7762.4|7752.4|7760.9|7750.9|6
1607957050000|2020-12-14 14:44:10|7761.4|7751.4|7760.4|7750.4|7761.6|7751.6|7760.4|7750.4|3
1607957060000|2020-12-14 14:44:20|7760.1|7750.1|7758.9|7748.9|7760.1|7750.1|7758.9|7748.9|9
1607957070000|2020-12-14 14:44:30|7758.6|7748.6|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|2
1607957080000|2020-12-14 14:44:40|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7758.6|7748.6|7
1607957090000|2020-12-14 14:44:50|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607957110000|2020-12-14 14:45:10|7759.4|7749.4|7758.6|7748.6|7760.6|7750.6|7758.6|7748.6|11
1607957120000|2020-12-14 14:45:20|7758.9|7748.9|7757.4|7747.4|7759.9|7749.9|7757.4|7747.4|9
1607957130000|2020-12-14 14:45:30|7757.1|7747.1|7757.4|7747.4|7757.9|7747.9|7756.6|7746.6|16
1607957140000|2020-12-14 14:45:40|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|5
1607957150000|2020-12-14 14:45:50|7758.6|7748.6|7761.9|7751.9|7761.9|7751.9|7758.6|7748.6|11
1607957160000|2020-12-14 14:46:00|7761.4|7751.4|7759.6|7749.6|7761.4|7751.4|7758.1|7748.1|15
1607957170000|2020-12-14 14:46:10|7759.4|7749.4|7763.4|7753.4|7765.1|7755.1|7758.6|7748.6|19
1607957180000|2020-12-14 14:46:20|7763.6|7753.6|7765.6|7755.6|7766.1|7756.1|7763.1|7753.1|15
1607957190000|2020-12-14 14:46:30|7765.9|7755.9|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|14
1607957200000|2020-12-14 14:46:40|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7764.9|7754.9|8
1607957210000|2020-12-14 14:46:50|7765.6|7755.6|7765.9|7755.9|7766.6|7756.6|7765.1|7755.1|15
1607957220000|2020-12-14 14:47:00|7765.6|7755.6|7765.1|7755.1|7765.9|7755.9|7764.4|7754.4|12
1607957230000|2020-12-14 14:47:10|7765.4|7755.4|7764.4|7754.4|7765.4|7755.4|7764.1|7754.1|6
1607957240000|2020-12-14 14:47:20|7764.6|7754.6|7762.6|7752.6|7765.1|7755.1|7762.6|7752.6|10
1607957250000|2020-12-14 14:47:30|7763.1|7753.1|7765.4|7755.4|7765.4|7755.4|7762.6|7752.6|10
1607957260000|2020-12-14 14:47:40|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|2
1607957270000|2020-12-14 14:47:50|7766.4|7756.4|7765.1|7755.1|7766.4|7756.4|7765.1|7755.1|11
1607957280000|2020-12-14 14:48:00|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7764.6|7754.6|9
1607957290000|2020-12-14 14:48:10|7765.6|7755.6|7768.1|7758.1|7768.1|7758.1|7765.6|7755.6|12
1607957300000|2020-12-14 14:48:20|7767.9|7757.9|7767.4|7757.4|7768.6|7758.6|7767.4|7757.4|9
1607957310000|2020-12-14 14:48:30|7767.6|7757.6|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|5
1607957320000|2020-12-14 14:48:40|7768.1|7758.1|7767.4|7757.4|7768.1|7758.1|7767.4|7757.4|6
1607957330000|2020-12-14 14:48:50|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|3
1607957340000|2020-12-14 14:49:00|7766.9|7756.9|7766.9|7756.9|7767.1|7757.1|7765.4|7755.4|10
1607957350000|2020-12-14 14:49:10|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7765.1|7755.1|12
1607957360000|2020-12-14 14:49:20|7766.4|7756.4|7766.1|7756.1|7766.6|7756.6|7765.9|7755.9|8
1607957370000|2020-12-14 14:49:30|7765.9|7755.9|7764.4|7754.4|7766.1|7756.1|7764.1|7754.1|8
1607957380000|2020-12-14 14:49:40|7764.6|7754.6|7763.6|7753.6|7765.1|7755.1|7763.1|7753.1|15
1607957390000|2020-12-14 14:49:50|7763.9|7753.9|7763.9|7753.9|7765.1|7755.1|7763.9|7753.9|10
1607957400000|2020-12-14 14:50:00|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7762.6|7752.6|16
1607957410000|2020-12-14 14:50:10|7764.1|7754.1|7765.1|7755.1|7765.6|7755.6|7763.9|7753.9|7
1607957420000|2020-12-14 14:50:20|7765.4|7755.4|7763.6|7753.6|7765.9|7755.9|7763.1|7753.1|9
1607957430000|2020-12-14 14:50:30|7763.4|7753.4|7760.4|7750.4|7763.4|7753.4|7760.4|7750.4|9
1607957440000|2020-12-14 14:50:40|7760.1|7750.1|7758.6|7748.6|7760.1|7750.1|7757.9|7747.9|15
1607957450000|2020-12-14 14:50:50|7758.4|7748.4|7759.1|7749.1|7759.4|7749.4|7757.1|7747.1|18
1607957460000|2020-12-14 14:51:00|7758.4|7748.4|7756.9|7746.9|7758.4|7748.4|7754.9|7744.9|14
1607957470000|2020-12-14 14:51:10|7756.6|7746.6|7757.6|7747.6|7757.9|7747.9|7756.4|7746.4|9
1607957480000|2020-12-14 14:51:20|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.6|7746.6|10
1607957490000|2020-12-14 14:51:30|7757.6|7747.6|7756.9|7746.9|7757.9|7747.9|7756.6|7746.6|9
1607957500000|2020-12-14 14:51:40|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1607957510000|2020-12-14 14:51:50|7757.6|7747.6|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|4
1607957520000|2020-12-14 14:52:00|7759.1|7749.1|7758.6|7748.6|7759.1|7749.1|7758.1|7748.1|11
1607957530000|2020-12-14 14:52:10|7758.9|7748.9|7758.9|7748.9|7760.1|7750.1|7758.9|7748.9|10
1607957540000|2020-12-14 14:52:20|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7757.6|7747.6|9
1607957550000|2020-12-14 14:52:30|7758.1|7748.1|7756.1|7746.1|7758.1|7748.1|7756.1|7746.1|11
1607957560000|2020-12-14 14:52:40|7755.9|7745.9|7755.9|7745.9|7757.6|7747.6|7755.9|7745.9|9
1607957570000|2020-12-14 14:52:50|7755.6|7745.6|7753.9|7743.9|7755.6|7745.6|7753.9|7743.9|7
1607957580000|2020-12-14 14:53:00|7754.1|7744.1|7755.1|7745.1|7755.6|7745.6|7754.1|7744.1|15
1607957590000|2020-12-14 14:53:10|7754.9|7744.9|7754.4|7744.4|7754.9|7744.9|7753.4|7743.4|12
1607957600000|2020-12-14 14:53:20|7754.6|7744.6|7755.1|7745.1|7755.1|7745.1|7752.9|7742.9|19
1607957610000|2020-12-14 14:53:30|7755.4|7745.4|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|9
1607957620000|2020-12-14 14:53:40|7754.6|7744.6|7754.6|7744.6|7754.9|7744.9|7753.6|7743.6|14
1607957630000|2020-12-14 14:53:50|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7753.9|7743.9|6
1607957640000|2020-12-14 14:54:00|7753.9|7743.9|7753.4|7743.4|7754.6|7744.6|7753.4|7743.4|11
1607957650000|2020-12-14 14:54:10|7753.1|7743.1|7753.4|7743.4|7753.6|7743.6|7753.1|7743.1|4
1607957660000|2020-12-14 14:54:20|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7752.6|7742.6|8
1607957670000|2020-12-14 14:54:30|7753.6|7743.6|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|6
1607957680000|2020-12-14 14:54:40|7754.6|7744.6|7752.9|7742.9|7754.6|7744.6|7752.9|7742.9|11
1607957690000|2020-12-14 14:54:50|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.1|7742.1|17
1607957700000|2020-12-14 14:55:00|7752.4|7742.4|7752.1|7742.1|7752.6|7742.6|7750.9|7740.9|17
1607957710000|2020-12-14 14:55:10|7752.4|7742.4|7751.4|7741.4|7752.9|7742.9|7751.1|7741.1|11
1607957720000|2020-12-14 14:55:20|7751.6|7741.6|7751.4|7741.4|7752.6|7742.6|7751.1|7741.1|13
1607957730000|2020-12-14 14:55:30|7751.6|7741.6|7751.1|7741.1|7751.9|7741.9|7750.9|7740.9|9
1607957740000|2020-12-14 14:55:40|7751.4|7741.4|7752.4|7742.4|7752.4|7742.4|7751.1|7741.1|10
1607957750000|2020-12-14 14:55:50|7752.1|7742.1|7749.9|7739.9|7752.1|7742.1|7749.6|7739.6|18
1607957760000|2020-12-14 14:56:00|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7748.4|7738.4|10
1607957770000|2020-12-14 14:56:10|7749.4|7739.4|7749.4|7739.4|7750.4|7740.4|7748.6|7738.6|14
1607957780000|2020-12-14 14:56:20|7749.1|7739.1|7750.4|7740.4|7750.4|7740.4|7748.6|7738.6|6
1607957790000|2020-12-14 14:56:30|7750.1|7740.1|7749.6|7739.6|7750.4|7740.4|7749.1|7739.1|8
1607957800000|2020-12-14 14:56:40|7749.9|7739.9|7751.9|7741.9|7752.1|7742.1|7749.9|7739.9|15
1607957810000|2020-12-14 14:56:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|15
1607957820000|2020-12-14 14:57:00|7752.6|7742.6|7752.1|7742.1|7753.1|7743.1|7752.1|7742.1|8
1607957830000|2020-12-14 14:57:10|7751.9|7741.9|7752.9|7742.9|7752.9|7742.9|7751.9|7741.9|9
1607957840000|2020-12-14 14:57:20|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7752.9|7742.9|6
1607957850000|2020-12-14 14:57:30|7753.6|7743.6|7754.9|7744.9|7755.1|7745.1|7753.1|7743.1|11
1607957860000|2020-12-14 14:57:40|7754.6|7744.6|7755.4|7745.4|7755.4|7745.4|7754.6|7744.6|4
1607957870000|2020-12-14 14:57:50|7755.1|7745.1|7754.4|7744.4|7755.1|7745.1|7753.9|7743.9|6
1607957880000|2020-12-14 14:58:00|7754.6|7744.6|7753.1|7743.1|7754.6|7744.6|7753.1|7743.1|14
1607957890000|2020-12-14 14:58:10|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|7
1607957900000|2020-12-14 14:58:20|7753.6|7743.6|7755.1|7745.1|7755.1|7745.1|7753.6|7743.6|8
1607957910000|2020-12-14 14:58:30|7754.9|7744.9|7755.1|7745.1|7755.1|7745.1|7754.9|7744.9|2
1607957920000|2020-12-14 14:58:40|7755.4|7745.4|7756.4|7746.4|7756.4|7746.4|7755.4|7745.4|3
1607957930000|2020-12-14 14:58:50|7756.6|7746.6|7755.4|7745.4|7756.6|7746.6|7755.4|7745.4|4
1607957940000|2020-12-14 14:59:00|7755.6|7745.6|7755.6|7745.6|7755.9|7745.9|7754.1|7744.1|16
1607957950000|2020-12-14 14:59:10|7756.1|7746.1|7757.6|7747.6|7757.6|7747.6|7756.1|7746.1|10
1607957960000|2020-12-14 14:59:20|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.1|7747.1|10
1607957970000|2020-12-14 14:59:30|7757.6|7747.6|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|8
1607957980000|2020-12-14 14:59:40|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.1|7747.1|8
1607957990000|2020-12-14 14:59:50|7757.9|7747.9|7758.4|7748.4|7759.4|7749.4|7757.9|7747.9|16
1607958000000|2020-12-14 15:00:00|7758.6|7748.6|7758.6|7748.6|7759.4|7749.4|7758.1|7748.1|14
1607958010000|2020-12-14 15:00:10|7759.1|7749.1|7758.6|7748.6|7760.6|7750.6|7758.6|7748.6|11
1607958020000|2020-12-14 15:00:20|7758.4|7748.4|7756.6|7746.6|7758.4|7748.4|7756.1|7746.1|9
1607958030000|2020-12-14 15:00:30|7756.4|7746.4|7754.9|7744.9|7756.4|7746.4|7754.9|7744.9|12
1607958040000|2020-12-14 15:00:40|7754.4|7744.4|7752.1|7742.1|7754.4|7744.4|7752.1|7742.1|8
1607958050000|2020-12-14 15:00:50|7751.9|7741.9|7751.9|7741.9|7752.9|7742.9|7751.6|7741.6|9
1607958060000|2020-12-14 15:01:00|7751.6|7741.6|7751.9|7741.9|7753.6|7743.6|7751.1|7741.1|22
1607958070000|2020-12-14 15:01:10|7752.4|7742.4|7750.9|7740.9|7752.4|7742.4|7750.9|7740.9|11
1607958080000|2020-12-14 15:01:20|7751.1|7741.1|7749.4|7739.4|7751.9|7741.9|7749.4|7739.4|15
1607958090000|2020-12-14 15:01:30|7749.1|7739.1|7748.4|7738.4|7749.4|7739.4|7747.9|7737.9|16
1607958100000|2020-12-14 15:01:40|7748.1|7738.1|7747.4|7737.4|7748.1|7738.1|7746.6|7736.6|7
1607958110000|2020-12-14 15:01:50|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607958120000|2020-12-14 15:02:00|7747.4|7737.4|7747.6|7737.6|7748.9|7738.9|7747.4|7737.4|11
1607958130000|2020-12-14 15:02:10|7747.9|7737.9|7747.6|7737.6|7748.6|7738.6|7747.6|7737.6|6
1607958140000|2020-12-14 15:02:20|7747.9|7737.9|7746.6|7736.6|7748.6|7738.6|7746.6|7736.6|14
1607958150000|2020-12-14 15:02:30|7746.4|7736.4|7748.1|7738.1|7748.1|7738.1|7746.1|7736.1|17
1607958160000|2020-12-14 15:02:40|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.1|7737.1|15
1607958170000|2020-12-14 15:02:50|7747.6|7737.6|7747.1|7737.1|7747.9|7737.9|7746.9|7736.9|9
1607958180000|2020-12-14 15:03:00|7747.4|7737.4|7747.6|7737.6|7748.4|7738.4|7747.4|7737.4|5
1607958190000|2020-12-14 15:03:10|7747.9|7737.9|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|6
1607958200000|2020-12-14 15:03:20|7747.4|7737.4|7742.1|7732.1|7747.4|7737.4|7742.1|7732.1|17
1607958210000|2020-12-14 15:03:30|7741.6|7731.6|7742.6|7732.6|7743.4|7733.4|7740.6|7730.6|12
1607958220000|2020-12-14 15:03:40|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7741.9|7731.9|4
1607958230000|2020-12-14 15:03:50|7743.4|7733.4|7743.6|7733.6|7744.1|7734.1|7742.6|7732.6|16
1607958240000|2020-12-14 15:04:00|7743.9|7733.9|7743.6|7733.6|7745.4|7735.4|7743.6|7733.6|8
1607958250000|2020-12-14 15:04:10|7743.9|7733.9|7745.6|7735.6|7745.6|7735.6|7743.4|7733.4|14
1607958260000|2020-12-14 15:04:20|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7742.9|7732.9|18
1607958270000|2020-12-14 15:04:30|7744.4|7734.4|7742.1|7732.1|7744.4|7734.4|7741.9|7731.9|9
1607958280000|2020-12-14 15:04:40|7742.9|7732.9|7744.6|7734.6|7745.1|7735.1|7742.9|7732.9|18
1607958290000|2020-12-14 15:04:50|7744.4|7734.4|7749.9|7739.9|7750.1|7740.1|7744.4|7734.4|23
1607958300000|2020-12-14 15:05:00|7749.6|7739.6|7746.1|7736.1|7749.6|7739.6|7746.1|7736.1|19
1607958310000|2020-12-14 15:05:10|7745.9|7735.9|7747.9|7737.9|7747.9|7737.9|7745.6|7735.6|12
1607958320000|2020-12-14 15:05:20|7747.6|7737.6|7746.6|7736.6|7748.1|7738.1|7746.4|7736.4|11
1607958330000|2020-12-14 15:05:30|7746.9|7736.9|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|5
1607958340000|2020-12-14 15:05:40|7747.6|7737.6|7744.6|7734.6|7747.6|7737.6|7744.4|7734.4|12
1607958350000|2020-12-14 15:05:50|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7743.6|7733.6|14
1607958360000|2020-12-14 15:06:00|7745.1|7735.1|7746.1|7736.1|7746.6|7736.6|7745.1|7735.1|12
1607958370000|2020-12-14 15:06:10|7746.4|7736.4|7746.9|7736.9|7747.6|7737.6|7746.4|7736.4|11
1607958380000|2020-12-14 15:06:20|7747.1|7737.1|7746.9|7736.9|7747.9|7737.9|7746.6|7736.6|15
1607958390000|2020-12-14 15:06:30|7746.6|7736.6|7745.1|7735.1|7746.6|7736.6|7744.9|7734.9|10
1607958400000|2020-12-14 15:06:40|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7744.4|7734.4|6
1607958410000|2020-12-14 15:06:50|7745.4|7735.4|7743.6|7733.6|7745.9|7735.9|7743.6|7733.6|15
1607958420000|2020-12-14 15:07:00|7743.9|7733.9|7746.4|7736.4|7746.4|7736.4|7743.6|7733.6|15
1607958430000|2020-12-14 15:07:10|7746.1|7736.1|7748.4|7738.4|7748.9|7738.9|7746.1|7736.1|16
1607958440000|2020-12-14 15:07:20|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607958450000|2020-12-14 15:07:30|7748.4|7738.4|7748.6|7738.6|7748.9|7738.9|7747.9|7737.9|7
1607958460000|2020-12-14 15:07:40|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7747.6|7737.6|11
1607958470000|2020-12-14 15:07:50|7748.6|7738.6|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|8
1607958480000|2020-12-14 15:08:00|7748.4|7738.4|7748.1|7738.1|7749.6|7739.6|7747.9|7737.9|20
1607958490000|2020-12-14 15:08:10|7748.4|7738.4|7751.4|7741.4|7752.4|7742.4|7748.4|7738.4|19
1607958500000|2020-12-14 15:08:20|7751.1|7741.1|7751.1|7741.1|7751.6|7741.6|7751.1|7741.1|9
1607958510000|2020-12-14 15:08:30|7750.9|7740.9|7751.4|7741.4|7751.6|7741.6|7750.6|7740.6|8
1607958520000|2020-12-14 15:08:40|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7750.1|7740.1|12
1607958530000|2020-12-14 15:08:50|7751.9|7741.9|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|8
1607958540000|2020-12-14 15:09:00|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|6
1607958550000|2020-12-14 15:09:10|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.4|7740.4|6
1607958560000|2020-12-14 15:09:20|7751.1|7741.1|7750.4|7740.4|7751.6|7741.6|7750.4|7740.4|10
1607958570000|2020-12-14 15:09:30|7750.1|7740.1|7747.1|7737.1|7750.1|7740.1|7747.1|7737.1|10
1607958580000|2020-12-14 15:09:40|7748.1|7738.1|7748.1|7738.1|7748.4|7738.4|7747.6|7737.6|7
1607958590000|2020-12-14 15:09:50|7747.9|7737.9|7745.1|7735.1|7747.9|7737.9|7745.1|7735.1|8
1607958600000|2020-12-14 15:10:00|7744.9|7734.9|7745.1|7735.1|7745.6|7735.6|7744.6|7734.6|9
1607958610000|2020-12-14 15:10:10|7745.6|7735.6|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|2
1607958620000|2020-12-14 15:10:20|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7744.6|7734.6|6
1607958630000|2020-12-14 15:10:30|7745.9|7735.9|7747.9|7737.9|7747.9|7737.9|7745.9|7735.9|7
1607958640000|2020-12-14 15:10:40|7748.1|7738.1|7748.6|7738.6|7749.4|7739.4|7748.1|7738.1|5
1607958650000|2020-12-14 15:10:50|7748.9|7738.9|7748.6|7738.6|7749.6|7739.6|7748.4|7738.4|7
1607958660000|2020-12-14 15:11:00|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.1|7737.1|5
1607958670000|2020-12-14 15:11:10|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7746.4|7736.4|6
1607958680000|2020-12-14 15:11:20|7747.6|7737.6|7745.6|7735.6|7748.6|7738.6|7745.6|7735.6|10
1607958690000|2020-12-14 15:11:30|7745.9|7735.9|7747.4|7737.4|7748.6|7738.6|7745.4|7735.4|16
1607958700000|2020-12-14 15:11:40|7747.1|7737.1|7744.6|7734.6|7747.1|7737.1|7744.6|7734.6|13
1607958710000|2020-12-14 15:11:50|7744.4|7734.4|7744.4|7734.4|7744.6|7734.6|7744.1|7734.1|11
1607958720000|2020-12-14 15:12:00|7744.1|7734.1|7741.6|7731.6|7744.1|7734.1|7741.6|7731.6|11
1607958730000|2020-12-14 15:12:10|7741.9|7731.9|7743.4|7733.4|7743.6|7733.6|7741.4|7731.4|13
1607958740000|2020-12-14 15:12:20|7743.6|7733.6|7743.6|7733.6|7744.4|7734.4|7743.4|7733.4|7
1607958750000|2020-12-14 15:12:30|7743.9|7733.9|7743.1|7733.1|7745.1|7735.1|7743.1|7733.1|9
1607958760000|2020-12-14 15:12:40|7742.9|7732.9|7745.1|7735.1|7745.1|7735.1|7742.4|7732.4|14
1607958770000|2020-12-14 15:12:50|7744.6|7734.6|7743.1|7733.1|7744.6|7734.6|7742.1|7732.1|11
1607958780000|2020-12-14 15:13:00|7743.4|7733.4|7741.9|7731.9|7744.4|7734.4|7741.9|7731.9|7
1607958790000|2020-12-14 15:13:10|7742.1|7732.1|7742.4|7732.4|7743.1|7733.1|7742.1|7732.1|12
1607958800000|2020-12-14 15:13:20|7742.9|7732.9|7741.4|7731.4|7743.4|7733.4|7741.4|7731.4|11
1607958810000|2020-12-14 15:13:30|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1607958820000|2020-12-14 15:13:40|7742.1|7732.1|7740.9|7730.9|7742.1|7732.1|7740.9|7730.9|14
1607958830000|2020-12-14 15:13:50|7741.1|7731.1|7741.9|7731.9|7742.1|7732.1|7740.9|7730.9|10
1607958840000|2020-12-14 15:14:00|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1607958850000|2020-12-14 15:14:10|7741.6|7731.6|7742.1|7732.1|7742.4|7732.4|7741.4|7731.4|7
1607958860000|2020-12-14 15:14:20|7742.4|7732.4|7740.9|7730.9|7742.4|7732.4|7740.9|7730.9|8
1607958870000|2020-12-14 15:14:30|7740.6|7730.6|7742.1|7732.1|7742.1|7732.1|7740.4|7730.4|7
1607958880000|2020-12-14 15:14:40|7742.4|7732.4|7739.9|7729.9|7742.4|7732.4|7739.9|7729.9|13
1607958890000|2020-12-14 15:14:50|7740.1|7730.1|7740.4|7730.4|7740.6|7730.6|7740.1|7730.1|6
1607958900000|2020-12-14 15:15:00|7740.6|7730.6|7742.1|7732.1|7742.4|7732.4|7740.6|7730.6|20
1607958910000|2020-12-14 15:15:10|7742.4|7732.4|7740.9|7730.9|7742.4|7732.4|7740.9|7730.9|6
1607958920000|2020-12-14 15:15:20|7741.1|7731.1|7743.9|7733.9|7744.4|7734.4|7741.1|7731.1|16
1607958930000|2020-12-14 15:15:30|7744.1|7734.1|7747.1|7737.1|7747.1|7737.1|7744.1|7734.1|18
1607958940000|2020-12-14 15:15:40|7747.4|7737.4|7747.4|7737.4|7747.6|7737.6|7746.4|7736.4|14
1607958950000|2020-12-14 15:15:50|7747.6|7737.6|7747.9|7737.9|7748.4|7738.4|7747.6|7737.6|7
1607958960000|2020-12-14 15:16:00|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.6|7736.6|9
1607958970000|2020-12-14 15:16:10|7746.9|7736.9|7746.4|7736.4|7747.1|7737.1|7745.6|7735.6|9
1607958980000|2020-12-14 15:16:20|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7745.4|7735.4|13
1607958990000|2020-12-14 15:16:30|7747.1|7737.1|7748.6|7738.6|7748.9|7738.9|7747.1|7737.1|8
1607959000000|2020-12-14 15:16:40|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7746.9|7736.9|10
1607959010000|2020-12-14 15:16:50|7746.9|7736.9|7747.4|7737.4|7747.9|7737.9|7746.9|7736.9|7
1607959020000|2020-12-14 15:17:00|7747.6|7737.6|7748.4|7738.4|7748.9|7738.9|7747.6|7737.6|7
1607959030000|2020-12-14 15:17:10|7748.6|7738.6|7749.1|7739.1|7749.1|7739.1|7748.6|7738.6|2
1607959040000|2020-12-14 15:17:20|7748.9|7738.9|7748.1|7738.1|7748.9|7738.9|7748.1|7738.1|10
1607959050000|2020-12-14 15:17:30|7747.9|7737.9|7748.6|7738.6|7748.6|7738.6|7746.6|7736.6|12
1607959060000|2020-12-14 15:17:40|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|4
1607959070000|2020-12-14 15:17:50|7747.9|7737.9|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|6
1607959080000|2020-12-14 15:18:00|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1607959090000|2020-12-14 15:18:10|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1607959100000|2020-12-14 15:18:20|7747.4|7737.4|7746.9|7736.9|7747.4|7737.4|7746.1|7736.1|9
1607959110000|2020-12-14 15:18:30|7747.1|7737.1|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|4
1607959120000|2020-12-14 15:18:40|7747.1|7737.1|7746.9|7736.9|7747.9|7737.9|7746.9|7736.9|6
1607959130000|2020-12-14 15:18:50|7747.4|7737.4|7746.9|7736.9|7747.4|7737.4|7746.9|7736.9|5
1607959140000|2020-12-14 15:19:00|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|10
1607959150000|2020-12-14 15:19:10|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607959160000|2020-12-14 15:19:20|7747.1|7737.1|7748.6|7738.6|7748.6|7738.6|7747.1|7737.1|5
1607959170000|2020-12-14 15:19:30|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|3
1607959180000|2020-12-14 15:19:40|7747.4|7737.4|7748.6|7738.6|7748.6|7738.6|7745.6|7735.6|10
1607959190000|2020-12-14 15:19:50|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|6
1607959200000|2020-12-14 15:20:00|7747.4|7737.4|7745.6|7735.6|7747.6|7737.6|7745.6|7735.6|8
1607959210000|2020-12-14 15:20:10|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7743.9|7733.9|12
1607959220000|2020-12-14 15:20:20|7745.1|7735.1|7741.6|7731.6|7745.1|7735.1|7740.9|7730.9|13
1607959230000|2020-12-14 15:20:30|7742.1|7732.1|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|5
1607959240000|2020-12-14 15:20:40|7742.1|7732.1|7742.9|7732.9|7742.9|7732.9|7742.1|7732.1|6
1607959250000|2020-12-14 15:20:50|7743.1|7733.1|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|3
1607959260000|2020-12-14 15:21:00|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|4
1607959270000|2020-12-14 15:21:10|7744.1|7734.1|7744.9|7734.9|7744.9|7734.9|7744.1|7734.1|5
1607959280000|2020-12-14 15:21:20|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1607959290000|2020-12-14 15:21:30|7744.6|7734.6|7748.1|7738.1|7748.1|7738.1|7744.6|7734.6|10
1607959300000|2020-12-14 15:21:40|7748.4|7738.4|7747.4|7737.4|7748.6|7738.6|7747.4|7737.4|11
1607959310000|2020-12-14 15:21:50|7747.6|7737.6|7748.1|7738.1|7748.1|7738.1|7747.6|7737.6|2
1607959320000|2020-12-14 15:22:00|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|6
1607959330000|2020-12-14 15:22:10|7747.9|7737.9|7747.1|7737.1|7748.4|7738.4|7747.1|7737.1|5
1607959340000|2020-12-14 15:22:20|7747.4|7737.4|7747.9|7737.9|7748.1|7738.1|7746.1|7736.1|11
1607959350000|2020-12-14 15:22:30|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7747.9|7737.9|7
1607959360000|2020-12-14 15:22:40|7749.6|7739.6|7751.4|7741.4|7751.6|7741.6|7749.4|7739.4|8
1607959370000|2020-12-14 15:22:50|7751.1|7741.1|7748.6|7738.6|7751.1|7741.1|7748.4|7738.4|7
1607959380000|2020-12-14 15:23:00|7748.4|7738.4|7748.1|7738.1|7748.6|7738.6|7747.9|7737.9|6
1607959390000|2020-12-14 15:23:10|7747.9|7737.9|7745.1|7735.1|7747.9|7737.9|7745.1|7735.1|8
1607959400000|2020-12-14 15:23:20|7745.4|7735.4|7747.4|7737.4|7748.1|7738.1|7745.4|7735.4|13
1607959410000|2020-12-14 15:23:30|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.6|7736.6|7
1607959420000|2020-12-14 15:23:40|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|4
1607959430000|2020-12-14 15:23:50|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7744.9|7734.9|6
1607959440000|2020-12-14 15:24:00|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7744.6|7734.6|8
1607959450000|2020-12-14 15:24:10|7745.6|7735.6|7745.9|7735.9|7746.6|7736.6|7745.6|7735.6|8
1607959460000|2020-12-14 15:24:20|7746.1|7736.1|7746.4|7736.4|7747.1|7737.1|7745.9|7735.9|8
1607959470000|2020-12-14 15:24:30|7746.1|7736.1|7744.9|7734.9|7746.1|7736.1|7744.9|7734.9|5
1607959480000|2020-12-14 15:24:40|7744.6|7734.6|7743.9|7733.9|7744.9|7734.9|7743.6|7733.6|11
1607959490000|2020-12-14 15:24:50|7744.1|7734.1|7745.1|7735.1|7745.1|7735.1|7744.1|7734.1|4
1607959500000|2020-12-14 15:25:00|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|5
1607959510000|2020-12-14 15:25:10|7744.6|7734.6|7745.9|7735.9|7745.9|7735.9|7744.6|7734.6|6
1607959530000|2020-12-14 15:25:30|7746.1|7736.1|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|4
1607959540000|2020-12-14 15:25:40|7745.6|7735.6|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|3
1607959550000|2020-12-14 15:25:50|7746.6|7736.6|7746.9|7736.9|7747.1|7737.1|7746.6|7736.6|3
1607959560000|2020-12-14 15:26:00|7746.6|7736.6|7744.4|7734.4|7746.6|7736.6|7744.4|7734.4|8
1607959570000|2020-12-14 15:26:10|7744.6|7734.6|7743.6|7733.6|7745.6|7735.6|7743.6|7733.6|10
1607959590000|2020-12-14 15:26:30|7743.4|7733.4|7742.9|7732.9|7743.6|7733.6|7742.9|7732.9|11
1607959600000|2020-12-14 15:26:40|7743.1|7733.1|7743.4|7733.4|7744.1|7734.1|7743.1|7733.1|5
1607959610000|2020-12-14 15:26:50|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|5
1607959620000|2020-12-14 15:27:00|7744.1|7734.1|7745.1|7735.1|7745.1|7735.1|7744.1|7734.1|8
1607959630000|2020-12-14 15:27:10|7745.6|7735.6|7746.4|7736.4|7746.9|7736.9|7745.6|7735.6|12
1607959640000|2020-12-14 15:27:20|7746.6|7736.6|7746.6|7736.6|7747.1|7737.1|7746.1|7736.1|9
1607959650000|2020-12-14 15:27:30|7746.4|7736.4|7746.6|7736.6|7746.9|7736.9|7746.4|7736.4|8
1607959660000|2020-12-14 15:27:40|7746.4|7736.4|7747.4|7737.4|7747.6|7737.6|7746.4|7736.4|7
1607959670000|2020-12-14 15:27:50|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|13
1607959680000|2020-12-14 15:28:00|7747.1|7737.1|7745.1|7735.1|7747.1|7737.1|7745.1|7735.1|10
1607959690000|2020-12-14 15:28:10|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|6
1607959700000|2020-12-14 15:28:20|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.6|7734.6|4
1607959710000|2020-12-14 15:28:30|7745.6|7735.6|7745.4|7735.4|7746.1|7736.1|7745.4|7735.4|6
1607959720000|2020-12-14 15:28:40|7745.6|7735.6|7744.9|7734.9|7745.6|7735.6|7744.9|7734.9|8
1607959730000|2020-12-14 15:28:50|7745.4|7735.4|7744.6|7734.6|7745.6|7735.6|7744.6|7734.6|5
1607959740000|2020-12-14 15:29:00|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1607959750000|2020-12-14 15:29:10|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1607959760000|2020-12-14 15:29:20|7744.1|7734.1|7743.4|7733.4|7744.4|7734.4|7742.6|7732.6|13
1607959770000|2020-12-14 15:29:30|7743.6|7733.6|7747.1|7737.1|7747.6|7737.6|7743.6|7733.6|13
1607959780000|2020-12-14 15:29:40|7746.9|7736.9|7748.4|7738.4|7748.4|7738.4|7745.4|7735.4|18
1607959790000|2020-12-14 15:29:50|7748.1|7738.1|7746.4|7736.4|7748.1|7738.1|7746.1|7736.1|19
1607959800000|2020-12-14 15:30:00|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7745.1|7735.1|13
1607959810000|2020-12-14 15:30:10|7746.6|7736.6|7749.1|7739.1|7749.6|7739.6|7746.6|7736.6|14
1607959820000|2020-12-14 15:30:20|7749.4|7739.4|7747.6|7737.6|7750.6|7740.6|7747.6|7737.6|20
1607959830000|2020-12-14 15:30:30|7747.4|7737.4|7747.4|7737.4|7748.4|7738.4|7746.9|7736.9|14
1607959840000|2020-12-14 15:30:40|7748.4|7738.4|7747.4|7737.4|7748.6|7738.6|7747.1|7737.1|12
1607959850000|2020-12-14 15:30:50|7747.6|7737.6|7748.6|7738.6|7750.1|7740.1|7747.6|7737.6|17
1607959860000|2020-12-14 15:31:00|7748.4|7738.4|7747.4|7737.4|7748.6|7738.6|7747.1|7737.1|15
1607959870000|2020-12-14 15:31:10|7747.6|7737.6|7746.4|7736.4|7749.1|7739.1|7746.4|7736.4|12
1607959880000|2020-12-14 15:31:20|7746.6|7736.6|7749.4|7739.4|7749.4|7739.4|7746.6|7736.6|14
1607959890000|2020-12-14 15:31:30|7749.6|7739.6|7749.1|7739.1|7750.4|7740.4|7749.1|7739.1|13
1607959900000|2020-12-14 15:31:40|7748.9|7738.9|7749.6|7739.6|7750.6|7740.6|7748.9|7738.9|17
1607959910000|2020-12-14 15:31:50|7749.4|7739.4|7747.6|7737.6|7749.6|7739.6|7747.6|7737.6|8
1607959920000|2020-12-14 15:32:00|7747.4|7737.4|7749.1|7739.1|7749.1|7739.1|7747.1|7737.1|11
1607959930000|2020-12-14 15:32:10|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7747.4|7737.4|11
1607959940000|2020-12-14 15:32:20|7748.4|7738.4|7750.4|7740.4|7750.4|7740.4|7747.9|7737.9|13
1607959950000|2020-12-14 15:32:30|7750.1|7740.1|7747.6|7737.6|7750.1|7740.1|7747.1|7737.1|16
1607959960000|2020-12-14 15:32:40|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7748.1|7738.1|4
1607959970000|2020-12-14 15:32:50|7749.4|7739.4|7751.1|7741.1|7751.1|7741.1|7749.4|7739.4|8
1607959980000|2020-12-14 15:33:00|7751.4|7741.4|7753.6|7743.6|7754.1|7744.1|7751.4|7741.4|10
1607959990000|2020-12-14 15:33:10|7753.4|7743.4|7752.4|7742.4|7753.4|7743.4|7752.1|7742.1|10
1607960000000|2020-12-14 15:33:20|7752.1|7742.1|7751.4|7741.4|7752.1|7742.1|7751.1|7741.1|8
1607960010000|2020-12-14 15:33:30|7751.6|7741.6|7751.4|7741.4|7752.4|7742.4|7751.4|7741.4|9
1607960020000|2020-12-14 15:33:40|7751.1|7741.1|7748.6|7738.6|7751.1|7741.1|7748.6|7738.6|11
1607960030000|2020-12-14 15:33:50|7748.4|7738.4|7748.6|7738.6|7749.4|7739.4|7747.9|7737.9|8
1607960040000|2020-12-14 15:34:00|7748.4|7738.4|7747.1|7737.1|7748.4|7738.4|7746.4|7736.4|11
1607960050000|2020-12-14 15:34:10|7747.4|7737.4|7748.9|7738.9|7748.9|7738.9|7747.4|7737.4|8
1607960060000|2020-12-14 15:34:20|7749.1|7739.1|7749.9|7739.9|7750.1|7740.1|7748.6|7738.6|9
1607960070000|2020-12-14 15:34:30|7749.6|7739.6|7750.4|7740.4|7750.4|7740.4|7749.6|7739.6|3
1607960080000|2020-12-14 15:34:40|7750.1|7740.1|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|2
1607960090000|2020-12-14 15:34:50|7750.9|7740.9|7751.9|7741.9|7752.4|7742.4|7750.9|7740.9|8
1607960100000|2020-12-14 15:35:00|7751.6|7741.6|7751.6|7741.6|7752.1|7742.1|7750.9|7740.9|10
1607960110000|2020-12-14 15:35:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1607960120000|2020-12-14 15:35:20|7751.6|7741.6|7751.1|7741.1|7751.6|7741.6|7750.9|7740.9|8
1607960130000|2020-12-14 15:35:30|7750.9|7740.9|7751.4|7741.4|7751.6|7741.6|7750.4|7740.4|8
1607960140000|2020-12-14 15:35:40|7751.6|7741.6|7752.4|7742.4|7752.6|7742.6|7751.6|7741.6|6
1607960150000|2020-12-14 15:35:50|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7751.9|7741.9|7
1607960160000|2020-12-14 15:36:00|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|3
1607960170000|2020-12-14 15:36:10|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|4
1607960180000|2020-12-14 15:36:20|7752.6|7742.6|7754.4|7744.4|7754.6|7744.6|7752.6|7742.6|12
1607960190000|2020-12-14 15:36:30|7754.1|7744.1|7753.4|7743.4|7754.1|7744.1|7753.4|7743.4|4
1607960200000|2020-12-14 15:36:40|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607960210000|2020-12-14 15:36:50|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.6|7742.6|5
1607960220000|2020-12-14 15:37:00|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7752.6|7742.6|8
1607960230000|2020-12-14 15:37:10|7754.1|7744.1|7752.9|7742.9|7754.4|7744.4|7752.6|7742.6|12
1607960240000|2020-12-14 15:37:20|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7751.9|7741.9|7
1607960250000|2020-12-14 15:37:30|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.4|7741.4|5
1607960270000|2020-12-14 15:37:50|7752.1|7742.1|7752.9|7742.9|7752.9|7742.9|7752.1|7742.1|3
1607960280000|2020-12-14 15:38:00|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|4
1607960290000|2020-12-14 15:38:10|7753.6|7743.6|7753.1|7743.1|7753.9|7743.9|7753.1|7743.1|7
1607960300000|2020-12-14 15:38:20|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|3
1607960310000|2020-12-14 15:38:30|7754.1|7744.1|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|6
1607960320000|2020-12-14 15:38:40|7754.9|7744.9|7756.1|7746.1|7756.4|7746.4|7754.9|7744.9|8
1607960330000|2020-12-14 15:38:50|7755.9|7745.9|7755.9|7745.9|7756.1|7746.1|7755.4|7745.4|8
1607960340000|2020-12-14 15:39:00|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|3
1607960350000|2020-12-14 15:39:10|7755.9|7745.9|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|3
1607960360000|2020-12-14 15:39:20|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7755.1|7745.1|3
1607960380000|2020-12-14 15:39:40|7755.9|7745.9|7755.4|7745.4|7756.9|7746.9|7755.1|7745.1|16
1607960390000|2020-12-14 15:39:50|7755.1|7745.1|7756.4|7746.4|7756.4|7746.4|7755.1|7745.1|5
1607960400000|2020-12-14 15:40:00|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|7
1607960410000|2020-12-14 15:40:10|7756.4|7746.4|7755.4|7745.4|7756.4|7746.4|7755.4|7745.4|3
1607960420000|2020-12-14 15:40:20|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7755.1|7745.1|6
1607960440000|2020-12-14 15:40:40|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|3
1607960450000|2020-12-14 15:40:50|7755.6|7745.6|7755.9|7745.9|7755.9|7745.9|7755.4|7745.4|6
1607960460000|2020-12-14 15:41:00|7755.6|7745.6|7756.4|7746.4|7756.4|7746.4|7754.9|7744.9|6
1607960470000|2020-12-14 15:41:10|7756.1|7746.1|7755.6|7745.6|7756.1|7746.1|7755.6|7745.6|3
1607960480000|2020-12-14 15:41:20|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|6
1607960490000|2020-12-14 15:41:30|7756.6|7746.6|7756.4|7746.4|7757.9|7747.9|7756.4|7746.4|10
1607960500000|2020-12-14 15:41:40|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607960510000|2020-12-14 15:41:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607960540000|2020-12-14 15:42:20|7756.1|7746.1|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|4
1607960550000|2020-12-14 15:42:30|7756.1|7746.1|7757.1|7747.1|7757.4|7747.4|7755.9|7745.9|8
1607960560000|2020-12-14 15:42:40|7757.4|7747.4|7756.1|7746.1|7757.4|7747.4|7755.6|7745.6|11
1607960570000|2020-12-14 15:42:50|7755.9|7745.9|7754.6|7744.6|7755.9|7745.9|7753.6|7743.6|11
1607960580000|2020-12-14 15:43:00|7754.9|7744.9|7756.6|7746.6|7756.6|7746.6|7754.1|7744.1|9
1607960590000|2020-12-14 15:43:10|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|5
1607960600000|2020-12-14 15:43:20|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|2
1607960620000|2020-12-14 15:43:40|7756.4|7746.4|7754.9|7744.9|7756.4|7746.4|7754.6|7744.6|6
1607960630000|2020-12-14 15:43:50|7755.1|7745.1|7755.9|7745.9|7756.6|7746.6|7755.1|7745.1|11
1607960640000|2020-12-14 15:44:00|7755.1|7745.1|7753.6|7743.6|7755.9|7745.9|7753.6|7743.6|7
1607960650000|2020-12-14 15:44:10|7753.9|7743.9|7754.9|7744.9|7754.9|7744.9|7753.9|7743.9|3
1607960660000|2020-12-14 15:44:20|7755.1|7745.1|7755.6|7745.6|7755.6|7745.6|7755.1|7745.1|2
1607960670000|2020-12-14 15:44:30|7755.4|7745.4|7756.1|7746.1|7756.1|7746.1|7754.9|7744.9|6
1607960680000|2020-12-14 15:44:40|7756.4|7746.4|7755.9|7745.9|7756.6|7746.6|7755.6|7745.6|7
1607960690000|2020-12-14 15:44:50|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607960700000|2020-12-14 15:45:00|7756.1|7746.1|7756.9|7746.9|7756.9|7746.9|7756.1|7746.1|8
1607960710000|2020-12-14 15:45:10|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.6|7746.6|6
1607960720000|2020-12-14 15:45:20|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7755.9|7745.9|4
1607960730000|2020-12-14 15:45:30|7756.4|7746.4|7755.9|7745.9|7756.9|7746.9|7755.9|7745.9|9
1607960740000|2020-12-14 15:45:40|7755.6|7745.6|7755.4|7745.4|7755.6|7745.6|7754.6|7744.6|6
1607960750000|2020-12-14 15:45:50|7755.6|7745.6|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|2
1607960760000|2020-12-14 15:46:00|7755.9|7745.9|7755.1|7745.1|7756.1|7746.1|7754.4|7744.4|7
1607960770000|2020-12-14 15:46:10|7755.6|7745.6|7753.1|7743.1|7755.9|7745.9|7753.1|7743.1|12
1607960780000|2020-12-14 15:46:20|7752.9|7742.9|7754.9|7744.9|7755.1|7745.1|7752.9|7742.9|9
1607960790000|2020-12-14 15:46:30|7754.6|7744.6|7752.6|7742.6|7754.6|7744.6|7752.1|7742.1|16
1607960800000|2020-12-14 15:46:40|7752.4|7742.4|7750.9|7740.9|7752.4|7742.4|7750.9|7740.9|7
1607960810000|2020-12-14 15:46:50|7751.1|7741.1|7752.6|7742.6|7753.1|7743.1|7751.1|7741.1|8
1607960820000|2020-12-14 15:47:00|7752.9|7742.9|7752.1|7742.1|7752.9|7742.9|7751.6|7741.6|6
1607960830000|2020-12-14 15:47:10|7751.9|7741.9|7752.1|7742.1|7752.1|7742.1|7751.1|7741.1|6
1607960840000|2020-12-14 15:47:20|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.6|7740.6|7
1607960850000|2020-12-14 15:47:30|7750.4|7740.4|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|7
1607960860000|2020-12-14 15:47:40|7749.6|7739.6|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|8
1607960870000|2020-12-14 15:47:50|7749.9|7739.9|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|5
1607960880000|2020-12-14 15:48:00|7749.4|7739.4|7748.1|7738.1|7749.4|7739.4|7748.1|7738.1|7
1607960890000|2020-12-14 15:48:10|7747.9|7737.9|7746.1|7736.1|7747.9|7737.9|7746.1|7736.1|10
1607960900000|2020-12-14 15:48:20|7746.4|7736.4|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|8
1607960910000|2020-12-14 15:48:30|7745.9|7735.9|7746.6|7736.6|7746.9|7736.9|7744.9|7734.9|8
1607960920000|2020-12-14 15:48:40|7746.4|7736.4|7745.9|7735.9|7746.6|7736.6|7745.6|7735.6|7
1607960930000|2020-12-14 15:48:50|7746.1|7736.1|7744.9|7734.9|7746.9|7736.9|7744.9|7734.9|12
1607960940000|2020-12-14 15:49:00|7744.4|7734.4|7744.6|7734.6|7745.6|7735.6|7744.4|7734.4|8
1607960950000|2020-12-14 15:49:10|7744.4|7734.4|7745.1|7735.1|7745.1|7735.1|7744.4|7734.4|6
1607960960000|2020-12-14 15:49:20|7745.6|7735.6|7744.4|7734.4|7745.9|7735.9|7744.4|7734.4|6
1607960970000|2020-12-14 15:49:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|8
1607960980000|2020-12-14 15:49:40|7744.9|7734.9|7745.6|7735.6|7745.9|7735.9|7744.9|7734.9|14
1607960990000|2020-12-14 15:49:50|7745.9|7735.9|7747.9|7737.9|7747.9|7737.9|7745.9|7735.9|5
1607961000000|2020-12-14 15:50:00|7747.6|7737.6|7748.9|7738.9|7748.9|7738.9|7747.1|7737.1|8
1607961010000|2020-12-14 15:50:10|7749.4|7739.4|7751.4|7741.4|7751.4|7741.4|7749.4|7739.4|7
1607961020000|2020-12-14 15:50:20|7751.9|7741.9|7753.1|7743.1|7753.1|7743.1|7751.6|7741.6|9
1607961030000|2020-12-14 15:50:30|7752.9|7742.9|7753.1|7743.1|7753.4|7743.4|7752.1|7742.1|10
1607961040000|2020-12-14 15:50:40|7752.9|7742.9|7754.6|7744.6|7754.6|7744.6|7752.6|7742.6|8
1607961050000|2020-12-14 15:50:50|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|2
1607961060000|2020-12-14 15:51:00|7753.6|7743.6|7754.6|7744.6|7754.6|7744.6|7753.1|7743.1|8
1607961070000|2020-12-14 15:51:10|7754.4|7744.4|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|4
1607961080000|2020-12-14 15:51:20|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.1|7743.1|8
1607961090000|2020-12-14 15:51:30|7754.6|7744.6|7752.6|7742.6|7754.6|7744.6|7752.6|7742.6|9
1607961100000|2020-12-14 15:51:40|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7751.4|7741.4|7
1607961110000|2020-12-14 15:51:50|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.6|7740.6|4
1607961120000|2020-12-14 15:52:00|7751.4|7741.4|7752.9|7742.9|7752.9|7742.9|7750.4|7740.4|11
1607961130000|2020-12-14 15:52:10|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7751.9|7741.9|10
1607961140000|2020-12-14 15:52:20|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.6|7742.6|4
1607961150000|2020-12-14 15:52:30|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607961160000|2020-12-14 15:52:40|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|5
1607961170000|2020-12-14 15:52:50|7752.4|7742.4|7751.1|7741.1|7752.4|7742.4|7751.1|7741.1|5
1607961180000|2020-12-14 15:53:00|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7750.6|7740.6|7
1607961190000|2020-12-14 15:53:10|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|2
1607961200000|2020-12-14 15:53:20|7750.1|7740.1|7748.9|7738.9|7750.1|7740.1|7748.9|7738.9|5
1607961210000|2020-12-14 15:53:30|7749.1|7739.1|7749.9|7739.9|7749.9|7739.9|7749.1|7739.1|6
1607961220000|2020-12-14 15:53:40|7750.1|7740.1|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|4
1607961230000|2020-12-14 15:53:50|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|6
1607961240000|2020-12-14 15:54:00|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|2
1607961250000|2020-12-14 15:54:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.6|7741.6|4
1607961260000|2020-12-14 15:54:20|7752.4|7742.4|7750.6|7740.6|7752.6|7742.6|7750.6|7740.6|5
1607961270000|2020-12-14 15:54:30|7750.9|7740.9|7751.9|7741.9|7752.1|7742.1|7750.9|7740.9|6
1607961280000|2020-12-14 15:54:40|7751.6|7741.6|7750.6|7740.6|7751.6|7741.6|7750.1|7740.1|7
1607961290000|2020-12-14 15:54:50|7750.9|7740.9|7751.1|7741.1|7751.4|7741.4|7750.9|7740.9|5
1607961300000|2020-12-14 15:55:00|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7749.9|7739.9|7
1607961310000|2020-12-14 15:55:10|7750.9|7740.9|7751.1|7741.1|7752.9|7742.9|7750.9|7740.9|10
1607961320000|2020-12-14 15:55:20|7751.4|7741.4|7751.1|7741.1|7751.6|7741.6|7751.1|7741.1|3
1607961330000|2020-12-14 15:55:30|7750.9|7740.9|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|2
1607961340000|2020-12-14 15:55:40|7750.4|7740.4|7752.9|7742.9|7753.4|7743.4|7750.4|7740.4|7
1607961350000|2020-12-14 15:55:50|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|4
1607961360000|2020-12-14 15:56:00|7753.6|7743.6|7754.6|7744.6|7754.9|7744.9|7753.4|7743.4|8
1607961370000|2020-12-14 15:56:10|7754.9|7744.9|7754.1|7744.1|7754.9|7744.9|7753.4|7743.4|6
1607961380000|2020-12-14 15:56:20|7754.4|7744.4|7752.9|7742.9|7755.1|7745.1|7752.9|7742.9|11
1607961390000|2020-12-14 15:56:30|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|5
1607961400000|2020-12-14 15:56:40|7752.9|7742.9|7752.4|7742.4|7753.4|7743.4|7752.1|7742.1|10
1607961410000|2020-12-14 15:56:50|7752.1|7742.1|7752.9|7742.9|7752.9|7742.9|7751.4|7741.4|9
1607961420000|2020-12-14 15:57:00|7753.1|7743.1|7751.6|7741.6|7753.4|7743.4|7751.6|7741.6|6
1607961430000|2020-12-14 15:57:10|7751.9|7741.9|7753.6|7743.6|7753.6|7743.6|7751.9|7741.9|4
1607961440000|2020-12-14 15:57:20|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.4|7743.4|4
1607961450000|2020-12-14 15:57:30|7753.9|7743.9|7751.4|7741.4|7753.9|7743.9|7751.4|7741.4|11
1607961460000|2020-12-14 15:57:40|7751.1|7741.1|7749.4|7739.4|7751.1|7741.1|7749.1|7739.1|13
1607961470000|2020-12-14 15:57:50|7749.6|7739.6|7749.1|7739.1|7750.1|7740.1|7748.9|7738.9|9
1607961480000|2020-12-14 15:58:00|7749.4|7739.4|7747.4|7737.4|7749.9|7739.9|7747.4|7737.4|8
1607961490000|2020-12-14 15:58:10|7747.6|7737.6|7749.4|7739.4|7749.6|7739.6|7747.6|7737.6|6
1607961500000|2020-12-14 15:58:20|7748.6|7738.6|7747.4|7737.4|7748.6|7738.6|7747.1|7737.1|13
1607961510000|2020-12-14 15:58:30|7747.6|7737.6|7748.4|7738.4|7748.6|7738.6|7747.6|7737.6|5
1607961520000|2020-12-14 15:58:40|7748.1|7738.1|7749.4|7739.4|7749.4|7739.4|7747.1|7737.1|11
1607961540000|2020-12-14 15:59:00|7749.1|7739.1|7747.1|7737.1|7749.1|7739.1|7746.9|7736.9|11
1607961550000|2020-12-14 15:59:10|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7746.1|7736.1|12
1607961560000|2020-12-14 15:59:20|7746.6|7736.6|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|8
1607961570000|2020-12-14 15:59:30|7745.9|7735.9|7747.1|7737.1|7747.1|7737.1|7745.9|7735.9|6
1607961580000|2020-12-14 15:59:40|7747.4|7737.4|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|9
1607961590000|2020-12-14 15:59:50|7747.4|7737.4|7745.9|7735.9|7747.9|7737.9|7745.9|7735.9|9
1607961600000|2020-12-14 16:00:00|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.1|7735.1|8
1607961610000|2020-12-14 16:00:10|7746.1|7736.1|7748.1|7738.1|7748.1|7738.1|7746.1|7736.1|8
1607961620000|2020-12-14 16:00:20|7747.9|7737.9|7747.1|7737.1|7747.9|7737.9|7747.1|7737.1|4
1607961630000|2020-12-14 16:00:30|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1607961640000|2020-12-14 16:00:40|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.4|7736.4|7
1607961650000|2020-12-14 16:00:50|7747.1|7737.1|7746.4|7736.4|7748.4|7738.4|7746.4|7736.4|6
1607961660000|2020-12-14 16:01:00|7746.6|7736.6|7749.1|7739.1|7749.1|7739.1|7745.9|7735.9|12
1607961670000|2020-12-14 16:01:10|7748.9|7738.9|7747.4|7737.4|7749.1|7739.1|7747.4|7737.4|6
1607961680000|2020-12-14 16:01:20|7747.1|7737.1|7749.4|7739.4|7749.5|7739.5|7745.4|7735.4|10
1607961690000|2020-12-14 16:01:30|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7747.9|7737.9|5
1607961700000|2020-12-14 16:01:40|7748.6|7738.6|7745.6|7735.6|7748.6|7738.6|7745.6|7735.6|4
1607961710000|2020-12-14 16:01:50|7745.9|7735.9|7747.1|7737.1|7747.1|7737.1|7745.9|7735.9|5
1607961720000|2020-12-14 16:02:00|7747.4|7737.4|7747.1|7737.1|7749.1|7739.1|7747.1|7737.1|9
1607961730000|2020-12-14 16:02:10|7746.9|7736.9|7745.4|7735.4|7746.9|7736.9|7745.4|7735.4|7
1607961740000|2020-12-14 16:02:20|7745.1|7735.1|7742.9|7732.9|7745.1|7735.1|7742.9|7732.9|7
1607961750000|2020-12-14 16:02:30|7743.1|7733.1|7742.6|7732.6|7743.4|7733.4|7742.4|7732.4|10
1607961760000|2020-12-14 16:02:40|7742.9|7732.9|7744.4|7734.4|7744.9|7734.9|7742.9|7732.9|6
1607961770000|2020-12-14 16:02:50|7744.6|7734.6|7746.4|7736.4|7746.4|7736.4|7744.6|7734.6|8
1607961780000|2020-12-14 16:03:00|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|8
1607961790000|2020-12-14 16:03:10|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7745.4|7735.4|12
1607961800000|2020-12-14 16:03:20|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607961810000|2020-12-14 16:03:30|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607961820000|2020-12-14 16:03:40|7747.1|7737.1|7747.6|7737.6|7748.4|7738.4|7747.1|7737.1|11
1607961830000|2020-12-14 16:03:50|7747.9|7737.9|7746.4|7736.4|7748.1|7738.1|7746.4|7736.4|8
1607961840000|2020-12-14 16:04:00|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|8
1607961850000|2020-12-14 16:04:10|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.6|7736.6|4
1607961860000|2020-12-14 16:04:20|7747.6|7737.6|7746.1|7736.1|7748.1|7738.1|7746.1|7736.1|8
1607961870000|2020-12-14 16:04:30|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|7
1607961880000|2020-12-14 16:04:40|7746.1|7736.1|7744.6|7734.6|7746.1|7736.1|7744.4|7734.4|7
1607961890000|2020-12-14 16:04:50|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7744.1|7734.1|4
1607961900000|2020-12-14 16:05:00|7744.9|7734.9|7745.1|7735.1|7745.6|7735.6|7744.9|7734.9|5
1607961910000|2020-12-14 16:05:10|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607961920000|2020-12-14 16:05:20|7745.1|7735.1|7744.4|7734.4|7745.1|7735.1|7744.4|7734.4|5
1607961930000|2020-12-14 16:05:30|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.4|7733.4|5
1607961940000|2020-12-14 16:05:40|7743.6|7733.6|7743.4|7733.4|7743.6|7733.6|7743.1|7733.1|4
1607961950000|2020-12-14 16:05:50|7743.6|7733.6|7744.4|7734.4|7744.6|7734.6|7743.6|7733.6|4
1607961960000|2020-12-14 16:06:00|7744.6|7734.6|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|5
1607961970000|2020-12-14 16:06:10|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1607961980000|2020-12-14 16:06:20|7746.4|7736.4|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|3
1607962000000|2020-12-14 16:06:40|7746.9|7736.9|7746.4|7736.4|7746.9|7736.9|7746.4|7736.4|2
1607962010000|2020-12-14 16:06:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1607962020000|2020-12-14 16:07:00|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1607962040000|2020-12-14 16:07:20|7746.9|7736.9|7748.6|7738.6|7748.6|7738.6|7746.9|7736.9|8
1607962050000|2020-12-14 16:07:30|7748.9|7738.9|7746.4|7736.4|7749.6|7739.6|7746.4|7736.4|13
1607962060000|2020-12-14 16:07:40|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|3
1607962070000|2020-12-14 16:07:50|7745.6|7735.6|7744.4|7734.4|7745.6|7735.6|7744.4|7734.4|3
1607962080000|2020-12-14 16:08:00|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7743.9|7733.9|4
1607962090000|2020-12-14 16:08:10|7744.6|7734.6|7743.4|7733.4|7745.4|7735.4|7743.4|7733.4|10
1607962100000|2020-12-14 16:08:20|7743.6|7733.6|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|2
1607962110000|2020-12-14 16:08:30|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|5
1607962120000|2020-12-14 16:08:40|7741.6|7731.6|7740.4|7730.4|7741.6|7731.6|7740.4|7730.4|8
1607962130000|2020-12-14 16:08:50|7740.6|7730.6|7740.9|7730.9|7741.1|7731.1|7740.6|7730.6|4
1607962140000|2020-12-14 16:09:00|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|3
1607962150000|2020-12-14 16:09:10|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.4|7729.4|5
1607962160000|2020-12-14 16:09:20|7739.9|7729.9|7740.1|7730.1|7740.6|7730.6|7739.9|7729.9|4
1607962170000|2020-12-14 16:09:30|7739.9|7729.9|7740.1|7730.1|7740.9|7730.9|7739.6|7729.6|11
1607962180000|2020-12-14 16:09:40|7739.9|7729.9|7740.1|7730.1|7740.6|7730.6|7739.4|7729.4|9
1607962190000|2020-12-14 16:09:50|7740.4|7730.4|7739.4|7729.4|7740.6|7730.6|7739.4|7729.4|9
1607962200000|2020-12-14 16:10:00|7739.6|7729.6|7742.6|7732.6|7742.6|7732.6|7739.4|7729.4|11
1607962210000|2020-12-14 16:10:10|7742.9|7732.9|7742.6|7732.6|7743.9|7733.9|7742.6|7732.6|8
1607962220000|2020-12-14 16:10:20|7742.9|7732.9|7744.4|7734.4|7744.4|7734.4|7742.9|7732.9|6
1607962230000|2020-12-14 16:10:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607962240000|2020-12-14 16:10:40|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7742.4|7732.4|10
1607962250000|2020-12-14 16:10:50|7744.4|7734.4|7744.1|7734.1|7744.6|7734.6|7744.1|7734.1|4
1607962260000|2020-12-14 16:11:00|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|9
1607962270000|2020-12-14 16:11:10|7744.1|7734.1|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|5
1607962280000|2020-12-14 16:11:20|7744.1|7734.1|7744.4|7734.4|7744.4|7734.4|7744.1|7734.1|2
1607962290000|2020-12-14 16:11:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607962300000|2020-12-14 16:11:40|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.6|7733.6|3
1607962310000|2020-12-14 16:11:50|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607962330000|2020-12-14 16:12:10|7743.9|7733.9|7745.9|7735.9|7745.9|7735.9|7743.9|7733.9|7
1607962340000|2020-12-14 16:12:20|7746.1|7736.1|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|5
1607962350000|2020-12-14 16:12:30|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1607962360000|2020-12-14 16:12:40|7746.4|7736.4|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|4
1607962370000|2020-12-14 16:12:50|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607962380000|2020-12-14 16:13:00|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|3
1607962390000|2020-12-14 16:13:10|7747.4|7737.4|7748.1|7738.1|7748.1|7738.1|7747.4|7737.4|8
1607962410000|2020-12-14 16:13:30|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|6
1607962420000|2020-12-14 16:13:40|7747.6|7737.6|7746.1|7736.1|7747.6|7737.6|7746.1|7736.1|5
1607962430000|2020-12-14 16:13:50|7745.4|7735.4|7745.6|7735.6|7746.1|7736.1|7745.4|7735.4|8
1607962440000|2020-12-14 16:14:00|7745.4|7735.4|7744.9|7734.9|7745.4|7735.4|7744.9|7734.9|3
1607962460000|2020-12-14 16:14:20|7745.1|7735.1|7746.1|7736.1|7746.6|7736.6|7745.1|7735.1|7
1607962470000|2020-12-14 16:14:30|7745.9|7735.9|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|5
1607962480000|2020-12-14 16:14:40|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|2
1607962500000|2020-12-14 16:15:00|7745.9|7735.9|7744.1|7734.1|7745.9|7735.9|7742.6|7732.6|11
1607962510000|2020-12-14 16:15:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7743.9|7733.9|7
1607962520000|2020-12-14 16:15:20|7744.9|7734.9|7747.4|7737.4|7747.4|7737.4|7744.9|7734.9|13
1607962530000|2020-12-14 16:15:30|7747.6|7737.6|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|6
1607962540000|2020-12-14 16:15:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1607962550000|2020-12-14 16:15:50|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1607962570000|2020-12-14 16:16:10|7747.1|7737.1|7747.4|7737.4|7747.4|7737.4|7747.1|7737.1|2
1607962580000|2020-12-14 16:16:20|7747.1|7737.1|7748.1|7738.1|7748.1|7738.1|7747.1|7737.1|6
1607962590000|2020-12-14 16:16:30|7748.4|7738.4|7748.6|7738.6|7748.9|7738.9|7748.4|7738.4|3
1607962610000|2020-12-14 16:16:50|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|7748.4|7738.4|1
1607962620000|2020-12-14 16:17:00|7747.4|7737.4|7744.1|7734.1|7747.4|7737.4|7744.1|7734.1|7
1607962630000|2020-12-14 16:17:10|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607962640000|2020-12-14 16:17:20|7743.4|7733.4|7741.4|7731.4|7743.4|7733.4|7741.1|7731.1|10
1607962650000|2020-12-14 16:17:30|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1607962660000|2020-12-14 16:17:40|7742.1|7732.1|7743.6|7733.6|7743.6|7733.6|7742.1|7732.1|9
1607962670000|2020-12-14 16:17:50|7743.4|7733.4|7741.9|7731.9|7743.4|7733.4|7741.9|7731.9|3
1607962680000|2020-12-14 16:18:00|7741.6|7731.6|7742.4|7732.4|7742.6|7732.6|7741.6|7731.6|4
1607962690000|2020-12-14 16:18:10|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1607962700000|2020-12-14 16:18:20|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1607962710000|2020-12-14 16:18:30|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1607962720000|2020-12-14 16:18:40|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607962740000|2020-12-14 16:19:00|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607962750000|2020-12-14 16:19:10|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|3
1607962760000|2020-12-14 16:19:20|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|4
1607962780000|2020-12-14 16:19:40|7742.1|7732.1|7741.9|7731.9|7742.4|7732.4|7741.9|7731.9|4
1607962800000|2020-12-14 16:20:00|7741.4|7731.4|7741.1|7731.1|7741.6|7731.6|7741.1|7731.1|6
1607962820000|2020-12-14 16:20:20|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|2
1607962830000|2020-12-14 16:20:30|7741.9|7731.9|7743.1|7733.1|7743.4|7733.4|7741.9|7731.9|7
1607962840000|2020-12-14 16:20:40|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607962850000|2020-12-14 16:20:50|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1607962860000|2020-12-14 16:21:00|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607962870000|2020-12-14 16:21:10|7742.9|7732.9|7742.1|7732.1|7742.9|7732.9|7742.1|7732.1|4
1607962920000|2020-12-14 16:22:00|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|3
1607962930000|2020-12-14 16:22:10|7741.9|7731.9|7742.6|7732.6|7742.9|7732.9|7741.9|7731.9|8
1607962940000|2020-12-14 16:22:20|7742.9|7732.9|7743.1|7733.1|7743.1|7733.1|7742.9|7732.9|2
1607962950000|2020-12-14 16:22:30|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1607962960000|2020-12-14 16:22:40|7742.9|7732.9|7744.9|7734.9|7745.1|7735.1|7742.9|7732.9|11
1607962970000|2020-12-14 16:22:50|7744.6|7734.6|7744.4|7734.4|7744.6|7734.6|7744.4|7734.4|4
1607962980000|2020-12-14 16:23:00|7744.6|7734.6|7744.6|7734.6|7744.9|7734.9|7744.4|7734.4|5
1607962990000|2020-12-14 16:23:10|7744.9|7734.9|7744.6|7734.6|7745.4|7735.4|7744.6|7734.6|5
1607963000000|2020-12-14 16:23:20|7744.9|7734.9|7745.9|7735.9|7745.9|7735.9|7744.9|7734.9|2
1607963010000|2020-12-14 16:23:30|7746.1|7736.1|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|3
1607963020000|2020-12-14 16:23:40|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607963030000|2020-12-14 16:23:50|7746.9|7736.9|7746.9|7736.9|7747.1|7737.1|7746.6|7736.6|5
1607963040000|2020-12-14 16:24:00|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.6|7736.6|2
1607963050000|2020-12-14 16:24:10|7747.1|7737.1|7748.1|7738.1|7748.1|7738.1|7747.1|7737.1|5
1607963060000|2020-12-14 16:24:20|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|4
1607963070000|2020-12-14 16:24:30|7747.9|7737.9|7748.1|7738.1|7748.1|7738.1|7747.9|7737.9|2
1607963080000|2020-12-14 16:24:40|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|3
1607963090000|2020-12-14 16:24:50|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.6|7738.6|4
1607963100000|2020-12-14 16:25:00|7748.6|7738.6|7747.6|7737.6|7748.6|7738.6|7747.6|7737.6|3
1607963120000|2020-12-14 16:25:20|7747.1|7737.1|7746.6|7736.6|7747.1|7737.1|7746.6|7736.6|2
1607963140000|2020-12-14 16:25:40|7746.9|7736.9|7747.9|7737.9|7747.9|7737.9|7746.9|7736.9|3
1607963150000|2020-12-14 16:25:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1607963160000|2020-12-14 16:26:00|7748.6|7738.6|7749.1|7739.1|7749.4|7739.4|7748.4|7738.4|7
1607963170000|2020-12-14 16:26:10|7748.9|7738.9|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|2
1607963180000|2020-12-14 16:26:20|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607963190000|2020-12-14 16:26:30|7748.6|7738.6|7747.9|7737.9|7748.6|7738.6|7747.6|7737.6|5
1607963200000|2020-12-14 16:26:40|7747.6|7737.6|7746.6|7736.6|7747.6|7737.6|7746.6|7736.6|5
1607963210000|2020-12-14 16:26:50|7746.9|7736.9|7747.9|7737.9|7747.9|7737.9|7746.9|7736.9|6
1607963220000|2020-12-14 16:27:00|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|8
1607963230000|2020-12-14 16:27:10|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|5
1607963240000|2020-12-14 16:27:20|7748.1|7738.1|7748.4|7738.4|7748.9|7738.9|7748.1|7738.1|6
1607963250000|2020-12-14 16:27:30|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1607963260000|2020-12-14 16:27:40|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|9
1607963270000|2020-12-14 16:27:50|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|4
1607963280000|2020-12-14 16:28:00|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607963290000|2020-12-14 16:28:10|7748.9|7738.9|7748.4|7738.4|7749.4|7739.4|7748.4|7738.4|8
1607963300000|2020-12-14 16:28:20|7748.1|7738.1|7748.9|7738.9|7748.9|7738.9|7748.1|7738.1|7
1607963310000|2020-12-14 16:28:30|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7748.1|7738.1|7
1607963320000|2020-12-14 16:28:40|7748.4|7738.4|7749.1|7739.1|7749.1|7739.1|7748.4|7738.4|2
1607963340000|2020-12-14 16:29:00|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.6|7737.6|7
1607963350000|2020-12-14 16:29:10|7748.1|7738.1|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|4
1607963360000|2020-12-14 16:29:20|7747.1|7737.1|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|9
1607963370000|2020-12-14 16:29:30|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|1
1607963380000|2020-12-14 16:29:40|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|5
1607963390000|2020-12-14 16:29:50|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|8
1607963400000|2020-12-14 16:30:00|7747.1|7737.1|7748.1|7738.1|7748.9|7738.9|7747.1|7737.1|11
1607963410000|2020-12-14 16:30:10|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|4
1607963420000|2020-12-14 16:30:20|7748.9|7738.9|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|8
1607963430000|2020-12-14 16:30:30|7749.9|7739.9|7748.6|7738.6|7750.6|7740.6|7748.6|7738.6|8
1607963440000|2020-12-14 16:30:40|7748.4|7738.4|7746.1|7736.1|7748.4|7738.4|7746.1|7736.1|7
1607963450000|2020-12-14 16:30:50|7746.4|7736.4|7747.1|7737.1|7747.9|7737.9|7746.4|7736.4|5
1607963460000|2020-12-14 16:31:00|7746.6|7736.6|7747.9|7737.9|7748.6|7738.6|7746.4|7736.4|13
1607963470000|2020-12-14 16:31:10|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7747.9|7737.9|11
1607963480000|2020-12-14 16:31:20|7748.9|7738.9|7748.1|7738.1|7748.9|7738.9|7747.1|7737.1|13
1607963490000|2020-12-14 16:31:30|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1607963500000|2020-12-14 16:31:40|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.1|7737.1|8
1607963510000|2020-12-14 16:31:50|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|2
1607963530000|2020-12-14 16:32:10|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1607963540000|2020-12-14 16:32:20|7746.4|7736.4|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|4
1607963550000|2020-12-14 16:32:30|7746.9|7736.9|7748.6|7738.6|7748.6|7738.6|7746.9|7736.9|9
1607963560000|2020-12-14 16:32:40|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1607963570000|2020-12-14 16:32:50|7749.4|7739.4|7748.6|7738.6|7749.4|7739.4|7747.6|7737.6|7
1607963580000|2020-12-14 16:33:00|7749.1|7739.1|7750.4|7740.4|7750.6|7740.6|7748.4|7738.4|11
1607963590000|2020-12-14 16:33:10|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|4
1607963600000|2020-12-14 16:33:20|7750.1|7740.1|7749.6|7739.6|7750.1|7740.1|7749.6|7739.6|3
1607963620000|2020-12-14 16:33:40|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|3
1607963640000|2020-12-14 16:34:00|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|9
1607963650000|2020-12-14 16:34:10|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|3
1607963660000|2020-12-14 16:34:20|7750.6|7740.6|7752.1|7742.1|7752.4|7742.4|7750.6|7740.6|7
1607963670000|2020-12-14 16:34:30|7751.9|7741.9|7751.9|7741.9|7752.1|7742.1|7751.1|7741.1|8
1607963680000|2020-12-14 16:34:40|7752.1|7742.1|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|9
1607963690000|2020-12-14 16:34:50|7752.9|7742.9|7752.9|7742.9|7753.1|7743.1|7751.1|7741.1|11
1607963700000|2020-12-14 16:35:00|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|5
1607963710000|2020-12-14 16:35:10|7753.1|7743.1|7754.4|7744.4|7754.9|7744.9|7753.1|7743.1|10
1607963720000|2020-12-14 16:35:20|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|2
1607963730000|2020-12-14 16:35:30|7755.1|7745.1|7755.4|7745.4|7755.9|7745.9|7755.1|7745.1|6
1607963740000|2020-12-14 16:35:40|7755.6|7745.6|7755.1|7745.1|7755.6|7745.6|7755.1|7745.1|5
1607963750000|2020-12-14 16:35:50|7754.9|7744.9|7756.4|7746.4|7756.4|7746.4|7754.9|7744.9|9
1607963760000|2020-12-14 16:36:00|7756.6|7746.6|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|4
1607963770000|2020-12-14 16:36:10|7756.9|7746.9|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|3
1607963780000|2020-12-14 16:36:20|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|5
1607963800000|2020-12-14 16:36:40|7757.9|7747.9|7757.9|7747.9|7758.4|7748.4|7757.6|7747.6|6
1607963810000|2020-12-14 16:36:50|7757.6|7747.6|7756.9|7746.9|7758.1|7748.1|7756.9|7746.9|10
1607963820000|2020-12-14 16:37:00|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.1|7746.1|6
1607963830000|2020-12-14 16:37:10|7757.1|7747.1|7756.1|7746.1|7757.1|7747.1|7756.1|7746.1|12
1607963840000|2020-12-14 16:37:20|7756.4|7746.4|7756.9|7746.9|7757.1|7747.1|7756.4|7746.4|5
1607963850000|2020-12-14 16:37:30|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|3
1607963860000|2020-12-14 16:37:40|7757.4|7747.4|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|2
1607963870000|2020-12-14 16:37:50|7756.9|7746.9|7757.1|7747.1|7757.4|7747.4|7756.6|7746.6|9
1607963880000|2020-12-14 16:38:00|7756.9|7746.9|7757.4|7747.4|7757.4|7747.4|7756.9|7746.9|5
1607963890000|2020-12-14 16:38:10|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607963900000|2020-12-14 16:38:20|7757.6|7747.6|7757.1|7747.1|7757.9|7747.9|7757.1|7747.1|7
1607963910000|2020-12-14 16:38:30|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.9|7746.9|2
1607963920000|2020-12-14 16:38:40|7756.9|7746.9|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|3
1607963930000|2020-12-14 16:38:50|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607963940000|2020-12-14 16:39:00|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7754.9|7744.9|6
1607963950000|2020-12-14 16:39:10|7754.6|7744.6|7755.1|7745.1|7755.4|7745.4|7754.6|7744.6|5
1607963960000|2020-12-14 16:39:20|7755.4|7745.4|7755.6|7745.6|7755.9|7745.9|7755.1|7745.1|9
1607963970000|2020-12-14 16:39:30|7755.4|7745.4|7755.9|7745.9|7755.9|7745.9|7755.4|7745.4|3
1607963980000|2020-12-14 16:39:40|7755.6|7745.6|7754.9|7744.9|7755.6|7745.6|7754.9|7744.9|4
1607963990000|2020-12-14 16:39:50|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|2
1607964000000|2020-12-14 16:40:00|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7752.9|7742.9|5
1607964020000|2020-12-14 16:40:20|7753.9|7743.9|7753.9|7743.9|7754.1|7744.1|7753.1|7743.1|7
1607964030000|2020-12-14 16:40:30|7754.1|7744.1|7752.6|7742.6|7754.1|7744.1|7752.6|7742.6|8
1607964040000|2020-12-14 16:40:40|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7751.9|7741.9|10
1607964050000|2020-12-14 16:40:50|7753.1|7743.1|7754.1|7744.1|7754.1|7744.1|7753.1|7743.1|4
1607964060000|2020-12-14 16:41:00|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607964070000|2020-12-14 16:41:10|7754.1|7744.1|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|3
1607964080000|2020-12-14 16:41:20|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|3
1607964090000|2020-12-14 16:41:30|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|4
1607964100000|2020-12-14 16:41:40|7754.1|7744.1|7753.9|7743.9|7754.1|7744.1|7752.9|7742.9|7
1607964110000|2020-12-14 16:41:50|7753.6|7743.6|7751.6|7741.6|7753.6|7743.6|7751.6|7741.6|3
1607964120000|2020-12-14 16:42:00|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|3
1607964130000|2020-12-14 16:42:10|7752.6|7742.6|7753.9|7743.9|7753.9|7743.9|7752.6|7742.6|4
1607964140000|2020-12-14 16:42:20|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|3
1607964150000|2020-12-14 16:42:30|7751.6|7741.6|7751.1|7741.1|7751.6|7741.6|7751.1|7741.1|2
1607964160000|2020-12-14 16:42:40|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1607964180000|2020-12-14 16:43:00|7751.9|7741.9|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|5
1607964190000|2020-12-14 16:43:10|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1607964200000|2020-12-14 16:43:20|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1607964210000|2020-12-14 16:43:30|7752.6|7742.6|7751.4|7741.4|7752.6|7742.6|7751.1|7741.1|9
1607964220000|2020-12-14 16:43:40|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|3
1607964240000|2020-12-14 16:44:00|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|3
1607964250000|2020-12-14 16:44:10|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.6|7743.6|2
1607964260000|2020-12-14 16:44:20|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607964280000|2020-12-14 16:44:40|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1607964290000|2020-12-14 16:44:50|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1607964300000|2020-12-14 16:45:00|7754.9|7744.9|7755.9|7745.9|7755.9|7745.9|7754.4|7744.4|9
1607964320000|2020-12-14 16:45:20|7756.1|7746.1|7756.9|7746.9|7756.9|7746.9|7756.1|7746.1|3
1607964340000|2020-12-14 16:45:40|7756.6|7746.6|7755.9|7745.9|7756.6|7746.6|7755.6|7745.6|4
1607964360000|2020-12-14 16:46:00|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1607964370000|2020-12-14 16:46:10|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607964380000|2020-12-14 16:46:20|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.6|7746.6|3
1607964400000|2020-12-14 16:46:40|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1607964410000|2020-12-14 16:46:50|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|3
1607964420000|2020-12-14 16:47:00|7756.6|7746.6|7755.6|7745.6|7756.6|7746.6|7755.4|7745.4|5
1607964430000|2020-12-14 16:47:10|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|7755.9|7745.9|1
1607964460000|2020-12-14 16:47:40|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|2
1607964470000|2020-12-14 16:47:50|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.6|7745.6|4
1607964480000|2020-12-14 16:48:00|7756.1|7746.1|7755.9|7745.9|7756.1|7746.1|7755.6|7745.6|6
1607964490000|2020-12-14 16:48:10|7756.1|7746.1|7754.6|7744.6|7756.1|7746.1|7754.6|7744.6|4
1607964500000|2020-12-14 16:48:20|7754.9|7744.9|7755.1|7745.1|7755.1|7745.1|7754.9|7744.9|2
1607964510000|2020-12-14 16:48:30|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7754.9|7744.9|3
1607964520000|2020-12-14 16:48:40|7754.9|7744.9|7755.4|7745.4|7755.4|7745.4|7754.9|7744.9|3
1607964530000|2020-12-14 16:48:50|7755.6|7745.6|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|3
1607964540000|2020-12-14 16:49:00|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607964550000|2020-12-14 16:49:10|7755.9|7745.9|7756.1|7746.1|7756.1|7746.1|7755.6|7745.6|4
1607964560000|2020-12-14 16:49:20|7756.4|7746.4|7756.1|7746.1|7756.6|7746.6|7755.6|7745.6|9
1607964570000|2020-12-14 16:49:30|7756.4|7746.4|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|5
1607964580000|2020-12-14 16:49:40|7756.6|7746.6|7756.1|7746.1|7756.9|7746.9|7756.1|7746.1|6
1607964590000|2020-12-14 16:49:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607964600000|2020-12-14 16:50:00|7756.6|7746.6|7756.1|7746.1|7756.9|7746.9|7756.1|7746.1|4
1607964610000|2020-12-14 16:50:10|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607964620000|2020-12-14 16:50:20|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|3
1607964630000|2020-12-14 16:50:30|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1607964660000|2020-12-14 16:51:00|7757.1|7747.1|7756.4|7746.4|7758.1|7748.1|7756.4|7746.4|7
1607964670000|2020-12-14 16:51:10|7756.6|7746.6|7757.1|7747.1|7757.1|7747.1|7756.6|7746.6|2
1607964680000|2020-12-14 16:51:20|7756.9|7746.9|7756.1|7746.1|7756.9|7746.9|7756.1|7746.1|3
1607964690000|2020-12-14 16:51:30|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|3
1607964700000|2020-12-14 16:51:40|7757.4|7747.4|7757.9|7747.9|7757.9|7747.9|7757.1|7747.1|6
1607964710000|2020-12-14 16:51:50|7757.6|7747.6|7758.1|7748.1|7758.1|7748.1|7757.4|7747.4|5
1607964720000|2020-12-14 16:52:00|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7757.1|7747.1|7
1607964730000|2020-12-14 16:52:10|7756.9|7746.9|7757.4|7747.4|7757.9|7747.9|7756.9|7746.9|6
1607964740000|2020-12-14 16:52:20|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|3
1607964750000|2020-12-14 16:52:30|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|4
1607964760000|2020-12-14 16:52:40|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607964770000|2020-12-14 16:52:50|7758.1|7748.1|7757.1|7747.1|7758.1|7748.1|7757.1|7747.1|4
1607964780000|2020-12-14 16:53:00|7757.6|7747.6|7758.6|7748.6|7758.6|7748.6|7757.6|7747.6|6
1607964790000|2020-12-14 16:53:10|7758.4|7748.4|7757.9|7747.9|7758.4|7748.4|7757.9|7747.9|3
1607964800000|2020-12-14 16:53:20|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|6
1607964810000|2020-12-14 16:53:30|7758.9|7748.9|7758.6|7748.6|7758.9|7748.9|7758.6|7748.6|2
1607964820000|2020-12-14 16:53:40|7758.9|7748.9|7758.6|7748.6|7758.9|7748.9|7758.6|7748.6|2
1607964840000|2020-12-14 16:54:00|7757.6|7747.6|7757.1|7747.1|7757.6|7747.6|7756.9|7746.9|5
1607964850000|2020-12-14 16:54:10|7757.4|7747.4|7758.4|7748.4|7758.9|7748.9|7757.4|7747.4|6
1607964870000|2020-12-14 16:54:30|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.4|7747.4|3
1607964880000|2020-12-14 16:54:40|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|3
1607964890000|2020-12-14 16:54:50|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607964900000|2020-12-14 16:55:00|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.4|7747.4|4
1607964910000|2020-12-14 16:55:10|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607964920000|2020-12-14 16:55:20|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1607964930000|2020-12-14 16:55:30|7756.6|7746.6|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|13
1607964940000|2020-12-14 16:55:40|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|2
1607964950000|2020-12-14 16:55:50|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|3
1607964960000|2020-12-14 16:56:00|7757.4|7747.4|7757.9|7747.9|7758.4|7748.4|7757.4|7747.4|8
1607964970000|2020-12-14 16:56:10|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|5
1607964980000|2020-12-14 16:56:20|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|6
1607964990000|2020-12-14 16:56:30|7758.4|7748.4|7757.6|7747.6|7758.4|7748.4|7757.6|7747.6|4
1607965000000|2020-12-14 16:56:40|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1607965010000|2020-12-14 16:56:50|7758.1|7748.1|7756.9|7746.9|7758.6|7748.6|7756.9|7746.9|7
1607965020000|2020-12-14 16:57:00|7756.6|7746.6|7756.6|7746.6|7757.4|7747.4|7756.6|7746.6|8
1607965030000|2020-12-14 16:57:10|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1607965040000|2020-12-14 16:57:20|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1607965050000|2020-12-14 16:57:30|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1607965060000|2020-12-14 16:57:40|7756.9|7746.9|7756.6|7746.6|7756.9|7746.9|7756.6|7746.6|2
1607965070000|2020-12-14 16:57:50|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|7756.9|7746.9|1
1607965080000|2020-12-14 16:58:00|7756.6|7746.6|7757.1|7747.1|7757.9|7747.9|7756.1|7746.1|15
1607965090000|2020-12-14 16:58:10|7757.4|7747.4|7757.1|7747.1|7757.6|7747.6|7757.1|7747.1|8
1607965100000|2020-12-14 16:58:20|7757.4|7747.4|7757.1|7747.1|7757.6|7747.6|7756.9|7746.9|6
1607965110000|2020-12-14 16:58:30|7756.9|7746.9|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|3
1607965130000|2020-12-14 16:58:50|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.1|7746.1|3
1607965140000|2020-12-14 16:59:00|7756.1|7746.1|7752.9|7742.9|7756.1|7746.1|7752.9|7742.9|11
1607965150000|2020-12-14 16:59:10|7752.6|7742.6|7753.9|7743.9|7753.9|7743.9|7752.6|7742.6|4
1607965160000|2020-12-14 16:59:20|7753.6|7743.6|7754.6|7744.6|7754.6|7744.6|7753.6|7743.6|3
1607965170000|2020-12-14 16:59:30|7754.9|7744.9|7755.1|7745.1|7755.4|7745.4|7754.9|7744.9|7
1607965180000|2020-12-14 16:59:40|7755.4|7745.4|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|7
1607965190000|2020-12-14 16:59:50|7754.4|7744.4|7754.4|7744.4|7754.6|7744.6|7753.1|7743.1|10
1607965200000|2020-12-14 17:00:00|7754.6|7744.6|7756.4|7746.4|7756.4|7746.4|7754.6|7744.6|7
1607965210000|2020-12-14 17:00:10|7755.9|7745.9|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|3
1607965230000|2020-12-14 17:00:30|7754.6|7744.6|7755.1|7745.1|7755.1|7745.1|7754.1|7744.1|5
1607965240000|2020-12-14 17:00:40|7755.4|7745.4|7756.1|7746.1|7756.1|7746.1|7755.4|7745.4|4
1607965260000|2020-12-14 17:01:00|7756.4|7746.4|7757.1|7747.1|7757.1|7747.1|7756.4|7746.4|2
1607965270000|2020-12-14 17:01:10|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|2
1607965290000|2020-12-14 17:01:30|7757.4|7747.4|7758.1|7748.1|7758.1|7748.1|7757.4|7747.4|6
1607965300000|2020-12-14 17:01:40|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1607965310000|2020-12-14 17:01:50|7758.1|7748.1|7759.1|7749.1|7759.1|7749.1|7758.1|7748.1|4
1607965320000|2020-12-14 17:02:00|7758.6|7748.6|7759.1|7749.1|7759.1|7749.1|7758.4|7748.4|4
1607965330000|2020-12-14 17:02:10|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7758.4|7748.4|4
1607965340000|2020-12-14 17:02:20|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.4|7747.4|5
1607965350000|2020-12-14 17:02:30|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1607965390000|2020-12-14 17:03:10|7757.1|7747.1|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|5
1607965400000|2020-12-14 17:03:20|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.1|7747.1|15
1607965410000|2020-12-14 17:03:30|7757.1|7747.1|7757.4|7747.4|7757.4|7747.4|7757.1|7747.1|4
1607965470000|2020-12-14 17:04:30|7757.1|7747.1|7757.4|7747.4|7757.4|7747.4|7757.1|7747.1|2
1607965480000|2020-12-14 17:04:40|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607965490000|2020-12-14 17:04:50|7757.6|7747.6|7757.4|7747.4|7757.6|7747.6|7757.4|7747.4|2
1607965510000|2020-12-14 17:05:10|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1607965530000|2020-12-14 17:05:30|7757.9|7747.9|7758.4|7748.4|7758.4|7748.4|7757.9|7747.9|3
1607965550000|2020-12-14 17:05:50|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1607965560000|2020-12-14 17:06:00|7758.9|7748.9|7764.1|7754.1|7764.1|7754.1|7758.9|7748.9|11
1607965570000|2020-12-14 17:06:10|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.6|7753.6|4
1607965580000|2020-12-14 17:06:20|7764.9|7754.9|7765.6|7755.6|7765.9|7755.9|7764.9|7754.9|4
1607965590000|2020-12-14 17:06:30|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|4
1607965600000|2020-12-14 17:06:40|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7765.9|7755.9|3
1607965610000|2020-12-14 17:06:50|7767.1|7757.1|7769.9|7759.9|7770.9|7760.9|7767.1|7757.1|10
1607965620000|2020-12-14 17:07:00|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.4|7759.4|4
1607965630000|2020-12-14 17:07:10|7769.1|7759.1|7769.6|7759.6|7769.9|7759.9|7768.1|7758.1|7
1607965640000|2020-12-14 17:07:20|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607965650000|2020-12-14 17:07:30|7770.4|7760.4|7769.9|7759.9|7770.9|7760.9|7769.6|7759.6|7
1607965660000|2020-12-14 17:07:40|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1607965670000|2020-12-14 17:07:50|7769.6|7759.6|7771.4|7761.4|7771.4|7761.4|7769.6|7759.6|7
1607965680000|2020-12-14 17:08:00|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1607965690000|2020-12-14 17:08:10|7771.1|7761.1|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|3
1607965700000|2020-12-14 17:08:20|7770.9|7760.9|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|6
1607965710000|2020-12-14 17:08:30|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607965720000|2020-12-14 17:08:40|7770.1|7760.1|7770.9|7760.9|7770.9|7760.9|7770.1|7760.1|4
1607965730000|2020-12-14 17:08:50|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|3
1607965740000|2020-12-14 17:09:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607965790000|2020-12-14 17:09:50|7770.1|7760.1|7770.6|7760.6|7770.6|7760.6|7770.1|7760.1|3
1607965800000|2020-12-14 17:10:00|7770.9|7760.9|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|3
1607965810000|2020-12-14 17:10:10|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|4
1607965830000|2020-12-14 17:10:30|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|3
1607965860000|2020-12-14 17:11:00|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607965880000|2020-12-14 17:11:20|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7772.1|7762.1|2
1607965890000|2020-12-14 17:11:30|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1607965910000|2020-12-14 17:11:50|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|3
1607965920000|2020-12-14 17:12:00|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|5
1607965930000|2020-12-14 17:12:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1607965940000|2020-12-14 17:12:20|7774.1|7764.1|7775.4|7765.4|7775.4|7765.4|7774.1|7764.1|5
1607965950000|2020-12-14 17:12:30|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607965970000|2020-12-14 17:12:50|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1607965980000|2020-12-14 17:13:00|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1607965990000|2020-12-14 17:13:10|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1607966010000|2020-12-14 17:13:30|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1607966070000|2020-12-14 17:14:30|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1607966080000|2020-12-14 17:14:40|7776.6|7766.6|7777.9|7767.9|7777.9|7767.9|7776.4|7766.4|5
1607966090000|2020-12-14 17:14:50|7778.1|7768.1|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|3
1607966100000|2020-12-14 17:15:00|7777.9|7767.9|7776.1|7766.1|7777.9|7767.9|7776.1|7766.1|6
1607966110000|2020-12-14 17:15:10|7775.9|7765.9|7777.6|7767.6|7777.6|7767.6|7775.9|7765.9|5
1607966120000|2020-12-14 17:15:20|7777.4|7767.4|7776.1|7766.1|7777.4|7767.4|7776.1|7766.1|4
1607966130000|2020-12-14 17:15:30|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|2
1607966140000|2020-12-14 17:15:40|7776.9|7766.9|7777.6|7767.6|7777.6|7767.6|7776.9|7766.9|4
1607966160000|2020-12-14 17:16:00|7777.9|7767.9|7777.6|7767.6|7778.6|7768.6|7777.6|7767.6|6
1607966170000|2020-12-14 17:16:10|7777.4|7767.4|7776.4|7766.4|7777.4|7767.4|7776.4|7766.4|8
1607966180000|2020-12-14 17:16:20|7776.1|7766.1|7774.4|7764.4|7776.1|7766.1|7774.4|7764.4|8
1607966190000|2020-12-14 17:16:30|7774.1|7764.1|7772.6|7762.6|7774.1|7764.1|7772.4|7762.4|7
1607966200000|2020-12-14 17:16:40|7772.1|7762.1|7770.6|7760.6|7772.1|7762.1|7770.6|7760.6|6
1607966210000|2020-12-14 17:16:50|7770.1|7760.1|7768.1|7758.1|7770.1|7760.1|7768.1|7758.1|8
1607966220000|2020-12-14 17:17:00|7767.6|7757.6|7768.6|7758.6|7768.6|7758.6|7767.4|7757.4|13
1607966230000|2020-12-14 17:17:10|7769.1|7759.1|7775.1|7765.1|7776.1|7766.1|7769.1|7759.1|9
1607966240000|2020-12-14 17:17:20|7774.9|7764.9|7775.4|7765.4|7775.4|7765.4|7774.4|7764.4|10
1607966250000|2020-12-14 17:17:30|7775.1|7765.1|7773.1|7763.1|7775.1|7765.1|7773.1|7763.1|6
1607966270000|2020-12-14 17:17:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1607966290000|2020-12-14 17:18:10|7772.6|7762.6|7772.4|7762.4|7772.9|7762.9|7771.9|7761.9|4
1607966300000|2020-12-14 17:18:20|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7771.4|7761.4|6
1607966310000|2020-12-14 17:18:30|7772.4|7762.4|7772.9|7762.9|7773.1|7763.1|7772.4|7762.4|3
1607966320000|2020-12-14 17:18:40|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|9
1607966330000|2020-12-14 17:18:50|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7771.6|7761.6|10
1607966340000|2020-12-14 17:19:00|7772.6|7762.6|7772.4|7762.4|7772.9|7762.9|7772.1|7762.1|6
1607966350000|2020-12-14 17:19:10|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|2
1607966360000|2020-12-14 17:19:20|7773.4|7763.4|7773.4|7763.4|7774.1|7764.1|7773.1|7763.1|5
1607966370000|2020-12-14 17:19:30|7772.6|7762.6|7773.4|7763.4|7773.6|7763.6|7772.6|7762.6|5
1607966380000|2020-12-14 17:19:40|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1607966390000|2020-12-14 17:19:50|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.1|7762.1|4
1607966400000|2020-12-14 17:20:00|7772.9|7762.9|7772.6|7762.6|7773.4|7763.4|7772.6|7762.6|5
1607966410000|2020-12-14 17:20:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1607966430000|2020-12-14 17:20:30|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607966470000|2020-12-14 17:21:10|7772.6|7762.6|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|2
1607966480000|2020-12-14 17:21:20|7771.1|7761.1|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|3
1607966490000|2020-12-14 17:21:30|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.4|7759.4|2
1607966500000|2020-12-14 17:21:40|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|3
1607966510000|2020-12-14 17:21:50|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.6|7758.6|3
1607966520000|2020-12-14 17:22:00|7769.1|7759.1|7770.6|7760.6|7770.6|7760.6|7768.6|7758.6|7
1607966530000|2020-12-14 17:22:10|7770.4|7760.4|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|4
1607966540000|2020-12-14 17:22:20|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1607966550000|2020-12-14 17:22:30|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1607966570000|2020-12-14 17:22:50|7770.4|7760.4|7770.1|7760.1|7771.6|7761.6|7770.1|7760.1|6
1607966580000|2020-12-14 17:23:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.1|7759.1|6
1607966590000|2020-12-14 17:23:10|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607966600000|2020-12-14 17:23:20|7769.9|7759.9|7772.9|7762.9|7773.6|7763.6|7769.4|7759.4|11
1607966610000|2020-12-14 17:23:30|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|2
1607966620000|2020-12-14 17:23:40|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|3
1607966630000|2020-12-14 17:23:50|7775.1|7765.1|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|3
1607966640000|2020-12-14 17:24:00|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7776.1|7766.1|2
1607966650000|2020-12-14 17:24:10|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1607966660000|2020-12-14 17:24:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607966690000|2020-12-14 17:24:50|7774.4|7764.4|7772.6|7762.6|7774.4|7764.4|7772.6|7762.6|2
1607966700000|2020-12-14 17:25:00|7772.4|7762.4|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|4
1607966710000|2020-12-14 17:25:10|7771.9|7761.9|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|3
1607966750000|2020-12-14 17:25:50|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607966760000|2020-12-14 17:26:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1607966780000|2020-12-14 17:26:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607966790000|2020-12-14 17:26:30|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7772.1|7762.1|2
1607966850000|2020-12-14 17:27:30|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1607966880000|2020-12-14 17:28:00|7773.4|7763.4|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|3
1607966890000|2020-12-14 17:28:10|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|3
1607966900000|2020-12-14 17:28:20|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1607966910000|2020-12-14 17:28:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1607966950000|2020-12-14 17:29:10|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|2
1607966960000|2020-12-14 17:29:20|7774.1|7764.1|7775.1|7765.1|7775.4|7765.4|7774.1|7764.1|6
1607966990000|2020-12-14 17:29:50|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|3
1607967000000|2020-12-14 17:30:00|7775.6|7765.6|7776.6|7766.6|7776.9|7766.9|7775.6|7765.6|5
1607967010000|2020-12-14 17:30:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1607967020000|2020-12-14 17:30:20|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.9|7765.9|3
1607967030000|2020-12-14 17:30:30|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.1|7765.1|6
1607967040000|2020-12-14 17:30:40|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1607967050000|2020-12-14 17:30:50|7775.4|7765.4|7774.4|7764.4|7775.4|7765.4|7774.4|7764.4|3
1607967060000|2020-12-14 17:31:00|7774.6|7764.6|7775.4|7765.4|7775.4|7765.4|7774.6|7764.6|3
1607967120000|2020-12-14 17:32:00|7774.9|7764.9|7774.1|7764.1|7774.9|7764.9|7774.1|7764.1|4
1607967140000|2020-12-14 17:32:20|7773.9|7763.9|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|8
1607967160000|2020-12-14 17:32:40|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1607967190000|2020-12-14 17:33:10|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|3
1607967200000|2020-12-14 17:33:20|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1607967240000|2020-12-14 17:34:00|7771.9|7761.9|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|2
1607967250000|2020-12-14 17:34:10|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|3
1607967260000|2020-12-14 17:34:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607967270000|2020-12-14 17:34:30|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.9|7761.9|3
1607967310000|2020-12-14 17:35:10|7772.6|7762.6|7772.9|7762.9|7773.1|7763.1|7772.6|7762.6|5
1607967320000|2020-12-14 17:35:20|7773.1|7763.1|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|3
1607967330000|2020-12-14 17:35:30|7773.4|7763.4|7772.4|7762.4|7773.9|7763.9|7772.4|7762.4|6
1607967340000|2020-12-14 17:35:40|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|2
1607967360000|2020-12-14 17:36:00|7773.1|7763.1|7773.4|7763.4|7773.9|7763.9|7773.1|7763.1|5
1607967370000|2020-12-14 17:36:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1607967400000|2020-12-14 17:36:40|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1607967420000|2020-12-14 17:37:00|7770.4|7760.4|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|3
1607967430000|2020-12-14 17:37:10|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|3
1607967440000|2020-12-14 17:37:20|7770.4|7760.4|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|4
1607967450000|2020-12-14 17:37:30|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1607967460000|2020-12-14 17:37:40|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1607967480000|2020-12-14 17:38:00|7770.9|7760.9|7770.4|7760.4|7770.9|7760.9|7770.4|7760.4|3
1607967490000|2020-12-14 17:38:10|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|3
1607967500000|2020-12-14 17:38:20|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1607967510000|2020-12-14 17:38:30|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|2
1607967520000|2020-12-14 17:38:40|7768.4|7758.4|7768.9|7758.9|7769.1|7759.1|7768.4|7758.4|3
1607967530000|2020-12-14 17:38:50|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1607967540000|2020-12-14 17:39:00|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1607967560000|2020-12-14 17:39:20|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1607967590000|2020-12-14 17:39:50|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1607967610000|2020-12-14 17:40:10|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607967620000|2020-12-14 17:40:20|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607967630000|2020-12-14 17:40:30|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607967650000|2020-12-14 17:40:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607967670000|2020-12-14 17:41:10|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1607967710000|2020-12-14 17:41:50|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1607967720000|2020-12-14 17:42:00|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|3
1607967730000|2020-12-14 17:42:10|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1607967740000|2020-12-14 17:42:20|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|2
1607967750000|2020-12-14 17:42:30|7769.1|7759.1|7769.6|7759.6|7769.9|7759.9|7769.1|7759.1|5
1607967770000|2020-12-14 17:42:50|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1607967780000|2020-12-14 17:43:00|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|2
1607967800000|2020-12-14 17:43:20|7770.1|7760.1|7771.9|7761.9|7771.9|7761.9|7770.1|7760.1|3
1607967810000|2020-12-14 17:43:30|7771.6|7761.6|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|3
1607967820000|2020-12-14 17:43:40|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1607967830000|2020-12-14 17:43:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1607967840000|2020-12-14 17:44:00|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1607967850000|2020-12-14 17:44:10|7772.1|7762.1|7772.4|7762.4|7772.6|7762.6|7772.1|7762.1|4
1607967860000|2020-12-14 17:44:20|7772.6|7762.6|7771.1|7761.1|7772.6|7762.6|7771.1|7761.1|4
1607967880000|2020-12-14 17:44:40|7771.4|7761.4|7771.1|7761.1|7772.1|7762.1|7771.1|7761.1|5
1607967890000|2020-12-14 17:44:50|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|3
1607967900000|2020-12-14 17:45:00|7771.6|7761.6|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|4
1607967920000|2020-12-14 17:45:20|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1607967930000|2020-12-14 17:45:30|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1607967940000|2020-12-14 17:45:40|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1607967950000|2020-12-14 17:45:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1607967960000|2020-12-14 17:46:00|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1607967970000|2020-12-14 17:46:10|7772.4|7762.4|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|4
1607968020000|2020-12-14 17:47:00|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|2
1607968050000|2020-12-14 17:47:30|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1607968070000|2020-12-14 17:47:50|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|2
1607968090000|2020-12-14 17:48:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1607968100000|2020-12-14 17:48:20|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7768.4|7758.4|8
1607968110000|2020-12-14 17:48:30|7769.1|7759.1|7768.4|7758.4|7769.1|7759.1|7768.4|7758.4|2
1607968120000|2020-12-14 17:48:40|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.6|7758.6|2
1607968130000|2020-12-14 17:48:50|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1607968140000|2020-12-14 17:49:00|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1607968180000|2020-12-14 17:49:40|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1607968190000|2020-12-14 17:49:50|7770.4|7760.4|7770.6|7760.6|7771.1|7761.1|7770.4|7760.4|4
1607968200000|2020-12-14 17:50:00|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7769.9|7759.9|6
1607968210000|2020-12-14 17:50:10|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1607968220000|2020-12-14 17:50:20|7769.9|7759.9|7770.6|7760.6|7770.9|7760.9|7769.9|7759.9|5
1607968230000|2020-12-14 17:50:30|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|4
1607968240000|2020-12-14 17:50:40|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1607968250000|2020-12-14 17:50:50|7770.4|7760.4|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|5
1607968260000|2020-12-14 17:51:00|7771.1|7761.1|7769.4|7759.4|7771.1|7761.1|7769.4|7759.4|4
1607968280000|2020-12-14 17:51:20|7769.9|7759.9|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|4
1607968290000|2020-12-14 17:51:30|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1607968300000|2020-12-14 17:51:40|7769.1|7759.1|7768.1|7758.1|7769.1|7759.1|7768.1|7758.1|2
1607968310000|2020-12-14 17:51:50|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1607968320000|2020-12-14 17:52:00|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|3
1607968330000|2020-12-14 17:52:10|7768.9|7758.9|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|5
1607968340000|2020-12-14 17:52:20|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|5
1607968350000|2020-12-14 17:52:30|7769.4|7759.4|7769.1|7759.1|7769.9|7759.9|7769.1|7759.1|7
1607968360000|2020-12-14 17:52:40|7769.4|7759.4|7769.6|7759.6|7769.9|7759.9|7769.4|7759.4|6
1607968370000|2020-12-14 17:52:50|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|3
1607968380000|2020-12-14 17:53:00|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1607968390000|2020-12-14 17:53:10|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|3
1607968400000|2020-12-14 17:53:20|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1607968410000|2020-12-14 17:53:30|7769.6|7759.6|7768.1|7758.1|7769.6|7759.6|7768.1|7758.1|4
1607968430000|2020-12-14 17:53:50|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1607968440000|2020-12-14 17:54:00|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1607968450000|2020-12-14 17:54:10|7768.6|7758.6|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|3
1607968460000|2020-12-14 17:54:20|7768.4|7758.4|7769.9|7759.9|7769.9|7759.9|7768.4|7758.4|6
1607968470000|2020-12-14 17:54:30|7770.4|7760.4|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|2
1607968480000|2020-12-14 17:54:40|7770.6|7760.6|7771.4|7761.4|7771.6|7761.6|7770.6|7760.6|5
1607968500000|2020-12-14 17:55:00|7771.6|7761.6|7771.3|7761.3|7771.6|7761.6|7770.6|7760.6|7
1607968510000|2020-12-14 17:55:10|7771.4|7761.4|7771.5|7761.5|7772.3|7762.3|7771.4|7761.4|5
1607968520000|2020-12-14 17:55:20|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1607968530000|2020-12-14 17:55:30|7770.3|7760.3|7767|7757|7770.3|7760.3|7767|7757|6
1607968540000|2020-12-14 17:55:40|7767.4|7757.4|7768.3|7758.3|7768.3|7758.3|7767.4|7757.4|4
1607968550000|2020-12-14 17:55:50|7768.6|7758.6|7769|7759|7769|7759|7768.6|7758.6|2
1607968560000|2020-12-14 17:56:00|7769.1|7759.1|7768.1|7758.1|7769.8|7759.8|7768.1|7758.1|10
1607968570000|2020-12-14 17:56:10|7768|7758|7767.9|7757.9|7768|7758|7767.5|7757.5|4
1607968580000|2020-12-14 17:56:20|7768|7758|7768.1|7758.1|7768.3|7758.3|7768|7758|3
1607968600000|2020-12-14 17:56:40|7768|7758|7768|7758|7768|7758|7767.5|7757.5|3
1607968610000|2020-12-14 17:56:50|7767.9|7757.9|7768|7758|7768|7758|7767.9|7757.9|2
1607968620000|2020-12-14 17:57:00|7768.1|7758.1|7769.8|7759.8|7769.8|7759.8|7768.1|7758.1|5
1607968630000|2020-12-14 17:57:10|7770|7760|7770.4|7760.4|7770.4|7760.4|7770|7760|2
1607968660000|2020-12-14 17:57:40|7770.3|7760.3|7768|7758|7770.3|7760.3|7768|7758|7
1607968670000|2020-12-14 17:57:50|7768.3|7758.3|7769|7759|7769|7759|7768.3|7758.3|2
1607968680000|2020-12-14 17:58:00|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|4
1607968690000|2020-12-14 17:58:10|7769.8|7759.8|7770.4|7760.4|7770.4|7760.4|7769.8|7759.8|3
1607968700000|2020-12-14 17:58:20|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1607968710000|2020-12-14 17:58:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1607968720000|2020-12-14 17:58:40|7770.3|7760.3|7768.1|7758.1|7770.3|7760.3|7768.1|7758.1|11
1607968730000|2020-12-14 17:58:50|7768|7758|7767.1|7757.1|7768|7758|7767.1|7757.1|5
1607968740000|2020-12-14 17:59:00|7767|7757|7772.8|7762.8|7772.8|7762.8|7767|7757|14
1607968750000|2020-12-14 17:59:10|7772.5|7762.5|7774.4|7764.4|7774.4|7764.4|7772.5|7762.5|12
1607968760000|2020-12-14 17:59:20|7773.8|7763.8|7777.4|7767.4|7777.4|7767.4|7773.6|7763.6|13
1607994120000|2020-12-15 01:02:00|7756.1|7746.1|7757.6|7747.6|7758.6|7748.6|7756.1|7746.1|8
1607994130000|2020-12-15 01:02:10|7757.8|7747.8|7757.4|7747.4|7757.9|7747.9|7757.4|7747.4|8
1607994140000|2020-12-15 01:02:20|7757.6|7747.6|7755.9|7745.9|7757.6|7747.6|7754.6|7744.6|10
1607994150000|2020-12-15 01:02:30|7756.4|7746.4|7755.6|7745.6|7757.3|7747.3|7755.6|7745.6|6
1607994160000|2020-12-15 01:02:40|7755.1|7745.1|7753.6|7743.6|7755.1|7745.1|7753.6|7743.6|4
1607994170000|2020-12-15 01:02:50|7753.9|7743.9|7752.6|7742.6|7754.4|7744.4|7752.6|7742.6|5
1607994180000|2020-12-15 01:03:00|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|6
1607994190000|2020-12-15 01:03:10|7752.9|7742.9|7752.1|7742.1|7752.9|7742.9|7752.1|7742.1|4
1607994200000|2020-12-15 01:03:20|7751.6|7741.6|7749.1|7739.1|7752.1|7742.1|7748.4|7738.4|11
1607994210000|2020-12-15 01:03:30|7748.9|7738.9|7746.1|7736.1|7748.9|7738.9|7746.1|7736.1|10
1607994220000|2020-12-15 01:03:40|7745.1|7735.1|7739.6|7729.6|7745.1|7735.1|7739.1|7729.1|19
1607994230000|2020-12-15 01:03:50|7739.4|7729.4|7744.4|7734.4|7745.1|7735.1|7739.1|7729.1|15
1607994240000|2020-12-15 01:04:00|7743.9|7733.9|7744.6|7734.6|7745.4|7735.4|7743.4|7733.4|8
1607994250000|2020-12-15 01:04:10|7743.6|7733.6|7744.4|7734.4|7744.6|7734.6|7743.6|7733.6|7
1607994260000|2020-12-15 01:04:20|7743.4|7733.4|7743.1|7733.1|7744.4|7734.4|7742.6|7732.6|13
1607994270000|2020-12-15 01:04:30|7743.6|7733.6|7742.1|7732.1|7743.6|7733.6|7742.1|7732.1|7
1607994280000|2020-12-15 01:04:40|7742.4|7732.4|7744.6|7734.6|7745.1|7735.1|7741.4|7731.4|11
1607994290000|2020-12-15 01:04:50|7745.1|7735.1|7745.9|7735.9|7746.9|7736.9|7745.1|7735.1|6
1607994300000|2020-12-15 01:05:00|7745.6|7735.6|7742.1|7732.1|7745.6|7735.6|7741.6|7731.6|17
1607994310000|2020-12-15 01:05:10|7742.9|7732.9|7745.6|7735.6|7746.1|7736.1|7742.9|7732.9|9
1607994320000|2020-12-15 01:05:20|7745.4|7735.4|7746.6|7736.6|7746.9|7736.9|7744.6|7734.6|7
1607994330000|2020-12-15 01:05:30|7746.4|7736.4|7748.4|7738.4|7748.4|7738.4|7746.4|7736.4|5
1607994340000|2020-12-15 01:05:40|7748.1|7738.1|7746.5|7736.5|7748.1|7738.1|7746.5|7736.5|10
1607994350000|2020-12-15 01:05:50|7746.1|7736.1|7744.4|7734.4|7746.1|7736.1|7744.4|7734.4|13
1607994360000|2020-12-15 01:06:00|7744.6|7734.6|7747.6|7737.6|7747.6|7737.6|7744.6|7734.6|7
1607994370000|2020-12-15 01:06:10|7747.4|7737.4|7747.9|7737.9|7748.1|7738.1|7746.6|7736.6|10
1607994380000|2020-12-15 01:06:20|7747.8|7737.8|7748.1|7738.1|7748.1|7738.1|7747.8|7737.8|3
1607994390000|2020-12-15 01:06:30|7748.3|7738.3|7749.6|7739.6|7749.6|7739.6|7748.1|7738.1|6
1607994400000|2020-12-15 01:06:40|7749.9|7739.9|7751.6|7741.6|7751.6|7741.6|7749.9|7739.9|5
1607994410000|2020-12-15 01:06:50|7751.9|7741.9|7751.1|7741.1|7751.9|7741.9|7750.1|7740.1|13
1607994420000|2020-12-15 01:07:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1607994430000|2020-12-15 01:07:10|7751.4|7741.4|7753.4|7743.4|7753.4|7743.4|7750.1|7740.1|11
1607994440000|2020-12-15 01:07:20|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|6
1607994450000|2020-12-15 01:07:30|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|4
1607994460000|2020-12-15 01:07:40|7753.1|7743.1|7752.6|7742.6|7753.1|7743.1|7751.6|7741.6|11
1607994470000|2020-12-15 01:07:50|7752.4|7742.4|7751.1|7741.1|7752.4|7742.4|7750.1|7740.1|13
1607994480000|2020-12-15 01:08:00|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7749.9|7739.9|11
1607994490000|2020-12-15 01:08:10|7750.6|7740.6|7752.9|7742.9|7752.9|7742.9|7750.6|7740.6|8
1607994500000|2020-12-15 01:08:20|7752.6|7742.6|7753.9|7743.9|7754.1|7744.1|7752.1|7742.1|10
1607994510000|2020-12-15 01:08:30|7754.1|7744.1|7753.9|7743.9|7754.4|7744.4|7753.8|7743.8|6
1607994520000|2020-12-15 01:08:40|7753.4|7743.4|7754.6|7744.6|7754.6|7744.6|7753.4|7743.4|6
1607994530000|2020-12-15 01:08:50|7754.9|7744.9|7754.9|7744.9|7755.1|7745.1|7754.4|7744.4|13
1607994540000|2020-12-15 01:09:00|7755|7745|7753.9|7743.9|7755.4|7745.4|7753.9|7743.9|9
1607994550000|2020-12-15 01:09:10|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1607994560000|2020-12-15 01:09:20|7754.1|7744.1|7754.1|7744.1|7754.9|7744.9|7754.1|7744.1|7
1607994570000|2020-12-15 01:09:30|7754.4|7744.4|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|8
1607994580000|2020-12-15 01:09:40|7753.9|7743.9|7752.1|7742.1|7753.9|7743.9|7751.9|7741.9|7
1607994590000|2020-12-15 01:09:50|7752.4|7742.4|7753.4|7743.4|7753.4|7743.4|7752.4|7742.4|4
1607994600000|2020-12-15 01:10:00|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1607994610000|2020-12-15 01:10:10|7753.6|7743.6|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|6
1607994620000|2020-12-15 01:10:20|7753.6|7743.6|7756.1|7746.1|7756.1|7746.1|7753.6|7743.6|10
1607994630000|2020-12-15 01:10:30|7755.9|7745.9|7754.4|7744.4|7756.4|7746.4|7754.4|7744.4|12
1607994640000|2020-12-15 01:10:40|7754.6|7744.6|7754.9|7744.9|7754.9|7744.9|7754.6|7744.6|4
1607994650000|2020-12-15 01:10:50|7755.1|7745.1|7755.6|7745.6|7755.9|7745.9|7755.1|7745.1|5
1607994660000|2020-12-15 01:11:00|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.9|7745.9|3
1607994670000|2020-12-15 01:11:10|7756.1|7746.1|7756.6|7746.6|7756.6|7746.6|7756.1|7746.1|6
1607994680000|2020-12-15 01:11:20|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|6
1607994690000|2020-12-15 01:11:30|7755.9|7745.9|7756.4|7746.4|7756.4|7746.4|7755.6|7745.6|8
1607994700000|2020-12-15 01:11:40|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7755.9|7745.9|12
1607994710000|2020-12-15 01:11:50|7757.1|7747.1|7757.9|7747.9|7758.1|7748.1|7757.1|7747.1|12
1607994720000|2020-12-15 01:12:00|7757.6|7747.6|7757.9|7747.9|7758.6|7748.6|7757.6|7747.6|13
1607994730000|2020-12-15 01:12:10|7756.9|7746.9|7758.1|7748.1|7758.1|7748.1|7756.9|7746.9|6
1607994740000|2020-12-15 01:12:20|7758.4|7748.4|7758.6|7748.6|7758.9|7748.9|7758.4|7748.4|3
1607994750000|2020-12-15 01:12:30|7758.4|7748.4|7759.6|7749.6|7759.6|7749.6|7756.9|7746.9|11
1607994760000|2020-12-15 01:12:40|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1607994770000|2020-12-15 01:12:50|7759.4|7749.4|7761.1|7751.1|7761.4|7751.4|7759.4|7749.4|15
1607994780000|2020-12-15 01:13:00|7760.6|7750.6|7759.1|7749.1|7761.4|7751.4|7759|7749|12
1607994790000|2020-12-15 01:13:10|7758.9|7748.9|7758.9|7748.9|7759.1|7749.1|7758.4|7748.4|6
1607994800000|2020-12-15 01:13:20|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|3
1607994810000|2020-12-15 01:13:30|7758.4|7748.4|7756.6|7746.6|7758.4|7748.4|7756|7746|7
1607994820000|2020-12-15 01:13:40|7756.4|7746.4|7754.9|7744.9|7756.4|7746.4|7754.6|7744.6|6
1607994830000|2020-12-15 01:13:50|7755.4|7745.4|7754.9|7744.9|7755.4|7745.4|7754.6|7744.6|7
1607994840000|2020-12-15 01:14:00|7755.1|7745.1|7754.4|7744.4|7755.6|7745.6|7754.4|7744.4|7
1607994850000|2020-12-15 01:14:10|7754.6|7744.6|7752.4|7742.4|7754.6|7744.6|7752.4|7742.4|8
1607994860000|2020-12-15 01:14:20|7752.1|7742.1|7752.6|7742.6|7752.9|7742.9|7751.9|7741.9|12
1607994870000|2020-12-15 01:14:30|7752.9|7742.9|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|4
1607994880000|2020-12-15 01:14:40|7752.9|7742.9|7755.4|7745.4|7755.4|7745.4|7752.9|7742.9|6
1607994890000|2020-12-15 01:14:50|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.4|7744.4|4
1607994900000|2020-12-15 01:15:00|7754.3|7744.3|7752.6|7742.6|7754.3|7744.3|7752.6|7742.6|11
1607994910000|2020-12-15 01:15:10|7752.9|7742.9|7749.9|7739.9|7752.9|7742.9|7749.9|7739.9|9
1607994920000|2020-12-15 01:15:20|7750.1|7740.1|7748.1|7738.1|7750.1|7740.1|7747.9|7737.9|7
1607994930000|2020-12-15 01:15:30|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.1|7737.1|4
1607994940000|2020-12-15 01:15:40|7747.9|7737.9|7749.1|7739.1|7749.1|7739.1|7747.9|7737.9|3
1607994950000|2020-12-15 01:15:50|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|2
1607994960000|2020-12-15 01:16:00|7749.4|7739.4|7749.8|7739.8|7749.8|7739.8|7749.4|7739.4|3
1607994970000|2020-12-15 01:16:10|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1607994980000|2020-12-15 01:16:20|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.4|7738.4|4
1607994990000|2020-12-15 01:16:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1607995000000|2020-12-15 01:16:40|7748.4|7738.4|7746.9|7736.9|7748.4|7738.4|7746.9|7736.9|5
1607995010000|2020-12-15 01:16:50|7746.4|7736.4|7745.4|7735.4|7746.6|7736.6|7745|7735|9
1607995020000|2020-12-15 01:17:00|7745.1|7735.1|7745.1|7735.1|7745.4|7735.4|7745|7735|5
1607995030000|2020-12-15 01:17:10|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1607995040000|2020-12-15 01:17:20|7745.1|7735.1|7746.4|7736.4|7746.4|7736.4|7745.1|7735.1|4
1607995050000|2020-12-15 01:17:30|7746.6|7736.6|7745.4|7735.4|7748.4|7738.4|7745.4|7735.4|9
1607995060000|2020-12-15 01:17:40|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7744.6|7734.6|7
1607995070000|2020-12-15 01:17:50|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1607995080000|2020-12-15 01:18:00|7745.4|7735.4|7744.6|7734.6|7745.4|7735.4|7743.9|7733.9|14
1607995090000|2020-12-15 01:18:10|7744.4|7734.4|7744.6|7734.6|7744.6|7734.6|7744.4|7734.4|6
1607995100000|2020-12-15 01:18:20|7744.4|7734.4|7745.1|7735.1|7745.1|7735.1|7744.4|7734.4|8
1607995110000|2020-12-15 01:18:30|7745.4|7735.4|7747.1|7737.1|7747.1|7737.1|7745.4|7735.4|9
1607995120000|2020-12-15 01:18:40|7747.3|7737.3|7747.1|7737.1|7747.9|7737.9|7747.1|7737.1|6
1607995130000|2020-12-15 01:18:50|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|6
1607995140000|2020-12-15 01:19:00|7747.4|7737.4|7748.6|7738.6|7748.6|7738.6|7747.1|7737.1|8
1607995150000|2020-12-15 01:19:10|7748.9|7738.9|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|6
1607995160000|2020-12-15 01:19:20|7749.3|7739.3|7749.6|7739.6|7749.6|7739.6|7748.6|7738.6|7
1607995170000|2020-12-15 01:19:30|7749.4|7739.4|7748.1|7738.1|7749.4|7739.4|7748.1|7738.1|3
1607995180000|2020-12-15 01:19:40|7748.4|7738.4|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|5
1607995200000|2020-12-15 01:20:00|7749.6|7739.6|7747.9|7737.9|7749.6|7739.6|7747.4|7737.4|5
1607995210000|2020-12-15 01:20:10|7747.6|7737.6|7746.4|7736.4|7747.6|7737.6|7746.4|7736.4|5
1607995220000|2020-12-15 01:20:20|7746.6|7736.6|7746.1|7736.1|7747.1|7737.1|7746.1|7736.1|6
1607995230000|2020-12-15 01:20:30|7745.9|7735.9|7746.4|7736.4|7746.6|7736.6|7745.9|7735.9|6
1607995240000|2020-12-15 01:20:40|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|6
1607995260000|2020-12-15 01:21:00|7746.1|7736.1|7746|7736|7746.1|7736.1|7745.1|7735.1|7
1607995270000|2020-12-15 01:21:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|6
1607995280000|2020-12-15 01:21:20|7746|7736|7747.5|7737.5|7747.5|7737.5|7746|7736|4
1607995290000|2020-12-15 01:21:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1607995300000|2020-12-15 01:21:40|7748.1|7738.1|7747.9|7737.9|7749.4|7739.4|7747.9|7737.9|12
1607995310000|2020-12-15 01:21:50|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1607995320000|2020-12-15 01:22:00|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7746.4|7736.4|11
1607995340000|2020-12-15 01:22:20|7748|7738|7750.4|7740.4|7750.4|7740.4|7748|7738|8
1607995350000|2020-12-15 01:22:30|7750.6|7740.6|7750.4|7740.4|7751.9|7741.9|7750.4|7740.4|7
1607995360000|2020-12-15 01:22:40|7750.3|7740.3|7749.1|7739.1|7750.3|7740.3|7749.1|7739.1|3
1607995400000|2020-12-15 01:23:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1607995410000|2020-12-15 01:23:30|7749.4|7739.4|7750.4|7740.4|7750.4|7740.4|7749.1|7739.1|8
1607995420000|2020-12-15 01:23:40|7750.6|7740.6|7752|7742|7752|7742|7750.6|7740.6|7
1607995430000|2020-12-15 01:23:50|7752.1|7742.1|7750.9|7740.9|7752.4|7742.4|7750.9|7740.9|6
1607995440000|2020-12-15 01:24:00|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.1|7740.1|6
1607995450000|2020-12-15 01:24:10|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1607995460000|2020-12-15 01:24:20|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.4|7740.4|5
1607995470000|2020-12-15 01:24:30|7750.3|7740.3|7750.1|7740.1|7750.3|7740.3|7749.6|7739.6|6
1607995500000|2020-12-15 01:25:00|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1607995510000|2020-12-15 01:25:10|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|6
1607995520000|2020-12-15 01:25:20|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1607995530000|2020-12-15 01:25:30|7750.1|7740.1|7749.1|7739.1|7750.1|7740.1|7748.4|7738.4|7
1607995540000|2020-12-15 01:25:40|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1607995550000|2020-12-15 01:25:50|7748.6|7738.6|7748.9|7738.9|7749.1|7739.1|7748.6|7738.6|4
1607995560000|2020-12-15 01:26:00|7749.1|7739.1|7750.5|7740.5|7750.8|7740.8|7749.1|7739.1|5
1607995570000|2020-12-15 01:26:10|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|3
1607995590000|2020-12-15 01:26:30|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|3
1607995600000|2020-12-15 01:26:40|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|4
1607995610000|2020-12-15 01:26:50|7750.9|7740.9|7750.4|7740.4|7750.9|7740.9|7750.4|7740.4|3
1607995620000|2020-12-15 01:27:00|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1607995630000|2020-12-15 01:27:10|7751|7741|7751.9|7741.9|7752.1|7742.1|7751|7741|6
1607995640000|2020-12-15 01:27:20|7751.8|7741.8|7751.8|7741.8|7751.8|7741.8|7751.8|7741.8|1
1607995650000|2020-12-15 01:27:30|7751.9|7741.9|7751.8|7741.8|7751.9|7741.9|7751.8|7741.8|2
1607995660000|2020-12-15 01:27:40|7752.6|7742.6|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|3
1607995670000|2020-12-15 01:27:50|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|3
1607995680000|2020-12-15 01:28:00|7752.6|7742.6|7752.6|7742.6|7753.1|7743.1|7752.6|7742.6|5
1607995690000|2020-12-15 01:28:10|7752.4|7742.4|7752.9|7742.9|7753.1|7743.1|7752.4|7742.4|5
1607995710000|2020-12-15 01:28:30|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|2
1607995720000|2020-12-15 01:28:40|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|3
1607995730000|2020-12-15 01:28:50|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|5
1607995740000|2020-12-15 01:29:00|7752.1|7742.1|7751.1|7741.1|7752.1|7742.1|7751.1|7741.1|8
1607995750000|2020-12-15 01:29:10|7750.4|7740.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|5
1607995760000|2020-12-15 01:29:20|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1607995770000|2020-12-15 01:29:30|7750.1|7740.1|7749.6|7739.6|7750.1|7740.1|7749.4|7739.4|7
1607995780000|2020-12-15 01:29:40|7749.9|7739.9|7750.4|7740.4|7750.4|7740.4|7749.9|7739.9|3
1607995790000|2020-12-15 01:29:50|7750.1|7740.1|7749.6|7739.6|7750.1|7740.1|7749.4|7739.4|5
1607995800000|2020-12-15 01:30:00|7749.4|7739.4|7747.9|7737.9|7749.4|7739.4|7747.9|7737.9|6
1607995810000|2020-12-15 01:30:10|7747.3|7737.3|7746.6|7736.6|7747.3|7737.3|7746.6|7736.6|4
1607995820000|2020-12-15 01:30:20|7746.4|7736.4|7747.5|7737.5|7747.5|7737.5|7746.4|7736.4|4
1607995830000|2020-12-15 01:30:30|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|2
1607995840000|2020-12-15 01:30:40|7746.9|7736.9|7744.9|7734.9|7746.9|7736.9|7744.9|7734.9|6
1607995860000|2020-12-15 01:31:00|7745|7735|7744.6|7734.6|7745|7735|7743.4|7733.4|4
1607995870000|2020-12-15 01:31:10|7744.4|7734.4|7743.9|7733.9|7744.4|7734.4|7743.1|7733.1|8
1607995880000|2020-12-15 01:31:20|7745.1|7735.1|7746.5|7736.5|7746.5|7736.5|7745.1|7735.1|8
1607995890000|2020-12-15 01:31:30|7746.4|7736.4|7745.1|7735.1|7746.4|7736.4|7745.1|7735.1|5
1607995900000|2020-12-15 01:31:40|7745.4|7735.4|7747.8|7737.8|7747.8|7737.8|7745.4|7735.4|7
1607995920000|2020-12-15 01:32:00|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7745.9|7735.9|10
1607995930000|2020-12-15 01:32:10|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1607995940000|2020-12-15 01:32:20|7747|7737|7747.6|7737.6|7747.6|7737.6|7747|7737|4
1607995950000|2020-12-15 01:32:30|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7746.9|7736.9|6
1607995960000|2020-12-15 01:32:40|7747.5|7737.5|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|4
1607995970000|2020-12-15 01:32:50|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|9
1607995980000|2020-12-15 01:33:00|7748.8|7738.8|7748.9|7738.9|7749.1|7739.1|7748.8|7738.8|3
1607995990000|2020-12-15 01:33:10|7749.1|7739.1|7748.6|7738.6|7750.1|7740.1|7748.6|7738.6|12
1607996000000|2020-12-15 01:33:20|7748.9|7738.9|7750.5|7740.5|7750.9|7740.9|7748.4|7738.4|20
1607996010000|2020-12-15 01:33:30|7750.9|7740.9|7749.9|7739.9|7750.9|7740.9|7748.6|7738.6|8
1607996020000|2020-12-15 01:33:40|7749.6|7739.6|7749.4|7739.4|7750.1|7740.1|7748.9|7738.9|8
1607996030000|2020-12-15 01:33:50|7749.1|7739.1|7749|7739|7749.1|7739.1|7747.9|7737.9|7
1607996040000|2020-12-15 01:34:00|7749.1|7739.1|7748.9|7738.9|7749.1|7739.1|7748.9|7738.9|4
1607996050000|2020-12-15 01:34:10|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7746.9|7736.9|10
1607996060000|2020-12-15 01:34:20|7747.9|7737.9|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|7
1607996070000|2020-12-15 01:34:30|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.5|7737.5|9
1607996080000|2020-12-15 01:34:40|7747.8|7737.8|7747.8|7737.8|7747.8|7737.8|7747.8|7737.8|1
1607996090000|2020-12-15 01:34:50|7747.5|7737.5|7747.5|7737.5|7747.5|7737.5|7747.5|7737.5|1
1607996100000|2020-12-15 01:35:00|7747.3|7737.3|7745.6|7735.6|7747.3|7737.3|7745.6|7735.6|4
1607996110000|2020-12-15 01:35:10|7745.9|7735.9|7746.4|7736.4|7746.9|7736.9|7745.6|7735.6|10
1607996120000|2020-12-15 01:35:20|7746.6|7736.6|7747.6|7737.6|7747.6|7737.6|7746.6|7736.6|5
1607996130000|2020-12-15 01:35:30|7747.4|7737.4|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|6
1607996140000|2020-12-15 01:35:40|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|5
1607996150000|2020-12-15 01:35:50|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1607996160000|2020-12-15 01:36:00|7746.1|7736.1|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|6
1607996170000|2020-12-15 01:36:10|7745.6|7735.6|7745|7735|7745.6|7735.6|7745|7735|2
1607996180000|2020-12-15 01:36:20|7745.1|7735.1|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|3
1607996190000|2020-12-15 01:36:30|7745.4|7735.4|7744.4|7734.4|7745.4|7735.4|7744.4|7734.4|5
1607996200000|2020-12-15 01:36:40|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.4|7733.4|5
1607996210000|2020-12-15 01:36:50|7744.1|7734.1|7745.4|7735.4|7745.4|7735.4|7744.1|7734.1|5
1607996220000|2020-12-15 01:37:00|7744.6|7734.6|7744.4|7734.4|7744.8|7734.8|7744.4|7734.4|3
1607996230000|2020-12-15 01:37:10|7744.1|7734.1|7743.1|7733.1|7744.1|7734.1|7743.1|7733.1|5
1607996240000|2020-12-15 01:37:20|7743.3|7733.3|7743.1|7733.1|7743.3|7733.3|7743.1|7733.1|2
1607996250000|2020-12-15 01:37:30|7743.3|7733.3|7743.3|7733.3|7743.3|7733.3|7743.3|7733.3|1
1607996260000|2020-12-15 01:37:40|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|3
1607996290000|2020-12-15 01:38:10|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|2
1607996310000|2020-12-15 01:38:30|7743.6|7733.6|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|3
1607996320000|2020-12-15 01:38:40|7743.6|7733.6|7744.9|7734.9|7744.9|7734.9|7743.6|7733.6|6
1607996330000|2020-12-15 01:38:50|7744.6|7734.6|7745.1|7735.1|7745.1|7735.1|7744.6|7734.6|4
1607996350000|2020-12-15 01:39:10|7745|7735|7745|7735|7745|7735|7745|7735|1
1607996360000|2020-12-15 01:39:20|7745.1|7735.1|7744.5|7734.5|7745.1|7735.1|7744.5|7734.5|4
1607996370000|2020-12-15 01:39:30|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.1|7733.1|10
1607996380000|2020-12-15 01:39:40|7743.5|7733.5|7743.9|7733.9|7743.9|7733.9|7743.1|7733.1|6
1607996390000|2020-12-15 01:39:50|7743.6|7733.6|7742|7732|7743.6|7733.6|7742|7732|9
1607996400000|2020-12-15 01:40:00|7741.8|7731.8|7740.4|7730.4|7741.8|7731.8|7740.1|7730.1|7
1607996410000|2020-12-15 01:40:10|7740.1|7730.1|7737.1|7727.1|7740.1|7730.1|7736.6|7726.6|9
1607996420000|2020-12-15 01:40:20|7737.3|7727.3|7738.4|7728.4|7738.4|7728.4|7737.3|7727.3|7
1607996430000|2020-12-15 01:40:30|7738.9|7728.9|7738.9|7728.9|7739|7729|7738.8|7728.8|4
1607996440000|2020-12-15 01:40:40|7738.6|7728.6|7736.6|7726.6|7738.6|7728.6|7736.6|7726.6|7
1607996450000|2020-12-15 01:40:50|7736.4|7726.4|7736.1|7726.1|7736.4|7726.4|7736.1|7726.1|2
1607996460000|2020-12-15 01:41:00|7735.9|7725.9|7735.9|7725.9|7736.4|7726.4|7735.6|7725.6|10
1607996470000|2020-12-15 01:41:10|7735.6|7725.6|7734.1|7724.1|7735.6|7725.6|7732.9|7722.9|12
1607996480000|2020-12-15 01:41:20|7734.4|7724.4|7734.8|7724.8|7735.3|7725.3|7734.4|7724.4|9
1607996490000|2020-12-15 01:41:30|7734.9|7724.9|7734.6|7724.6|7735.6|7725.6|7734.6|7724.6|6
1607996500000|2020-12-15 01:41:40|7734.1|7724.1|7732.9|7722.9|7734.1|7724.1|7732.9|7722.9|6
1607996510000|2020-12-15 01:41:50|7733.1|7723.1|7733.6|7723.6|7734.4|7724.4|7733.1|7723.1|11
1607996520000|2020-12-15 01:42:00|7732.6|7722.6|7730.9|7720.9|7732.6|7722.6|7730.9|7720.9|5
1607996530000|2020-12-15 01:42:10|7731.1|7721.1|7730.6|7720.6|7731.1|7721.1|7730.6|7720.6|3
1607996540000|2020-12-15 01:42:20|7730.9|7720.9|7731.1|7721.1|7731.1|7721.1|7730.9|7720.9|2
1607996550000|2020-12-15 01:42:30|7731.4|7721.4|7731.9|7721.9|7731.9|7721.9|7731.4|7721.4|3
1607996560000|2020-12-15 01:42:40|7731.6|7721.6|7732.9|7722.9|7732.9|7722.9|7731.6|7721.6|4
1607996570000|2020-12-15 01:42:50|7732.4|7722.4|7733.1|7723.1|7733.9|7723.9|7731.9|7721.9|14
1607996580000|2020-12-15 01:43:00|7733.4|7723.4|7732.9|7722.9|7733.4|7723.4|7732.4|7722.4|9
1607996590000|2020-12-15 01:43:10|7733.3|7723.3|7734.4|7724.4|7734.4|7724.4|7733.3|7723.3|4
1607996600000|2020-12-15 01:43:20|7734.8|7724.8|7734.4|7724.4|7735.4|7725.4|7733.6|7723.6|16
1607996610000|2020-12-15 01:43:30|7734.6|7724.6|7733.9|7723.9|7735.6|7725.6|7733.9|7723.9|8
1607996630000|2020-12-15 01:43:50|7733.4|7723.4|7733.9|7723.9|7733.9|7723.9|7733.4|7723.4|7
1607996640000|2020-12-15 01:44:00|7733.6|7723.6|7732.5|7722.5|7733.6|7723.6|7732.5|7722.5|8
1607996650000|2020-12-15 01:44:10|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.1|7722.1|4
1607996660000|2020-12-15 01:44:20|7732.4|7722.4|7732.6|7722.6|7732.6|7722.6|7732.4|7722.4|2
1607996690000|2020-12-15 01:44:50|7732.5|7722.5|7731.9|7721.9|7732.5|7722.5|7731.9|7721.9|3
1607996700000|2020-12-15 01:45:00|7731.6|7721.6|7731.4|7721.4|7731.6|7721.6|7730.8|7720.8|11
1607996710000|2020-12-15 01:45:10|7731.6|7721.6|7732|7722|7732.1|7722.1|7731.6|7721.6|6
1607996720000|2020-12-15 01:45:20|7732.1|7722.1|7731.4|7721.4|7732.6|7722.6|7731.1|7721.1|17
1607996730000|2020-12-15 01:45:30|7731|7721|7731.9|7721.9|7731.9|7721.9|7731|7721|17
1607996740000|2020-12-15 01:45:40|7731.6|7721.6|7730.6|7720.6|7731.9|7721.9|7730.4|7720.4|19
1607996750000|2020-12-15 01:45:50|7730.4|7720.4|7731.6|7721.6|7731.6|7721.6|7730.4|7720.4|7
1607996760000|2020-12-15 01:46:00|7731.4|7721.4|7730.6|7720.6|7731.4|7721.4|7730.6|7720.6|10
1607996770000|2020-12-15 01:46:10|7729.6|7719.6|7730.1|7720.1|7730.6|7720.6|7729.6|7719.6|5
1607996780000|2020-12-15 01:46:20|7729.6|7719.6|7729.1|7719.1|7730.4|7720.4|7729.1|7719.1|9
1607996790000|2020-12-15 01:46:30|7729.3|7719.3|7730|7720|7730|7720|7729.3|7719.3|4
1607996800000|2020-12-15 01:46:40|7729.9|7719.9|7729.4|7719.4|7730|7720|7729.3|7719.3|8
1607996810000|2020-12-15 01:46:50|7729.6|7719.6|7729.8|7719.8|7730|7720|7729.6|7719.6|4
1607996820000|2020-12-15 01:47:00|7729.6|7719.6|7728.6|7718.6|7729.6|7719.6|7728.4|7718.4|8
1607996830000|2020-12-15 01:47:10|7728.4|7718.4|7728.1|7718.1|7728.4|7718.4|7727.1|7717.1|9
1607996840000|2020-12-15 01:47:20|7728.4|7718.4|7727.4|7717.4|7728.4|7718.4|7727.4|7717.4|4
1607996850000|2020-12-15 01:47:30|7728.4|7718.4|7726.1|7716.1|7728.4|7718.4|7725.9|7715.9|14
1607996860000|2020-12-15 01:47:40|7726.4|7716.4|7724.1|7714.1|7726.4|7716.4|7724.1|7714.1|10
1607996870000|2020-12-15 01:47:50|7723.8|7713.8|7724.4|7714.4|7724.4|7714.4|7722.6|7712.6|13
1607996880000|2020-12-15 01:48:00|7724.1|7714.1|7727.1|7717.1|7727.1|7717.1|7724.1|7714.1|12
1607996890000|2020-12-15 01:48:10|7726.9|7716.9|7726.1|7716.1|7727.9|7717.9|7725.4|7715.4|9
1607996900000|2020-12-15 01:48:20|7725.9|7715.9|7727.6|7717.6|7727.6|7717.6|7725.9|7715.9|7
1607996910000|2020-12-15 01:48:30|7727.4|7717.4|7727.6|7717.6|7727.9|7717.9|7727.4|7717.4|4
1607996920000|2020-12-15 01:48:40|7727.4|7717.4|7728.1|7718.1|7728.1|7718.1|7727.4|7717.4|8
1607996930000|2020-12-15 01:48:50|7727.9|7717.9|7728.3|7718.3|7728.3|7718.3|7727.6|7717.6|8
1607996940000|2020-12-15 01:49:00|7728.1|7718.1|7729.6|7719.6|7729.9|7719.9|7728.1|7718.1|6
1607996950000|2020-12-15 01:49:10|7729.9|7719.9|7730.3|7720.3|7730.3|7720.3|7729.9|7719.9|3
1607996960000|2020-12-15 01:49:20|7730.1|7720.1|7729.6|7719.6|7730.1|7720.1|7728.9|7718.9|6
1607996970000|2020-12-15 01:49:30|7729.9|7719.9|7730.1|7720.1|7730.6|7720.6|7729.9|7719.9|8
1607996980000|2020-12-15 01:49:40|7729.9|7719.9|7728.6|7718.6|7729.9|7719.9|7728.6|7718.6|3
1607996990000|2020-12-15 01:49:50|7728.9|7718.9|7729.6|7719.6|7729.6|7719.6|7728.9|7718.9|6
1607997000000|2020-12-15 01:50:00|7729.4|7719.4|7729.9|7719.9|7729.9|7719.9|7728.6|7718.6|8
1607997010000|2020-12-15 01:50:10|7729.6|7719.6|7728.1|7718.1|7729.6|7719.6|7727.6|7717.6|9
1607997020000|2020-12-15 01:50:20|7727.9|7717.9|7728.6|7718.6|7728.6|7718.6|7727.4|7717.4|7
1607997030000|2020-12-15 01:50:30|7728.9|7718.9|7728.6|7718.6|7728.9|7718.9|7728.6|7718.6|2
1607997040000|2020-12-15 01:50:40|7728.4|7718.4|7726.9|7716.9|7729.4|7719.4|7726.9|7716.9|13
1607997050000|2020-12-15 01:50:50|7727.4|7717.4|7728.4|7718.4|7728.4|7718.4|7727.4|7717.4|8
1607997060000|2020-12-15 01:51:00|7728.6|7718.6|7729.1|7719.1|7729.8|7719.8|7728.6|7718.6|5
1607997070000|2020-12-15 01:51:10|7729.3|7719.3|7730|7720|7730.4|7720.4|7729.3|7719.3|6
1607997080000|2020-12-15 01:51:20|7729.9|7719.9|7730.4|7720.4|7731.1|7721.1|7729.9|7719.9|7
1607997090000|2020-12-15 01:51:30|7730.6|7720.6|7730|7720|7730.6|7720.6|7729.9|7719.9|7
1607997100000|2020-12-15 01:51:40|7729.9|7719.9|7729.9|7719.9|7730|7720|7729.6|7719.6|7
1607997110000|2020-12-15 01:51:50|7730.1|7720.1|7729.4|7719.4|7730.1|7720.1|7729.1|7719.1|5
1607997120000|2020-12-15 01:52:00|7729.1|7719.1|7728.4|7718.4|7729.1|7719.1|7728.4|7718.4|6
1607997130000|2020-12-15 01:52:10|7728.6|7718.6|7728.9|7718.9|7729.1|7719.1|7728.6|7718.6|4
1607997140000|2020-12-15 01:52:20|7729.1|7719.1|7728.6|7718.6|7729.1|7719.1|7728.6|7718.6|3
1607997150000|2020-12-15 01:52:30|7728.9|7718.9|7729.9|7719.9|7729.9|7719.9|7728.9|7718.9|7
1607997160000|2020-12-15 01:52:40|7730.4|7720.4|7730.9|7720.9|7730.9|7720.9|7730.4|7720.4|2
1607997170000|2020-12-15 01:52:50|7731.1|7721.1|7731.4|7721.4|7731.4|7721.4|7731.1|7721.1|2
1607997180000|2020-12-15 01:53:00|7731.6|7721.6|7732.9|7722.9|7733.1|7723.1|7731.6|7721.6|8
1607997190000|2020-12-15 01:53:10|7732.5|7722.5|7732.1|7722.1|7732.6|7722.6|7732.1|7722.1|7
1607997200000|2020-12-15 01:53:20|7732.4|7722.4|7732.9|7722.9|7733.3|7723.3|7732.4|7722.4|6
1607997210000|2020-12-15 01:53:30|7733.1|7723.1|7734.6|7724.6|7735.1|7725.1|7733.1|7723.1|11
1607997220000|2020-12-15 01:53:40|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607997230000|2020-12-15 01:53:50|7734.1|7724.1|7734.5|7724.5|7734.5|7724.5|7733.6|7723.6|5
1607997240000|2020-12-15 01:54:00|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607997250000|2020-12-15 01:54:10|7734.1|7724.1|7734.4|7724.4|7734.4|7724.4|7734.1|7724.1|2
1607997260000|2020-12-15 01:54:20|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607997270000|2020-12-15 01:54:30|7734.3|7724.3|7734.1|7724.1|7734.4|7724.4|7734.1|7724.1|3
1607997280000|2020-12-15 01:54:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607997290000|2020-12-15 01:54:50|7733.4|7723.4|7734.1|7724.1|7734.1|7724.1|7732.9|7722.9|6
1607997300000|2020-12-15 01:55:00|7734.4|7724.4|7734.3|7724.3|7734.4|7724.4|7734.3|7724.3|2
1607997310000|2020-12-15 01:55:10|7734.1|7724.1|7733.1|7723.1|7734.1|7724.1|7733.1|7723.1|6
1607997320000|2020-12-15 01:55:20|7732.9|7722.9|7733.4|7723.4|7733.4|7723.4|7732.9|7722.9|4
1607997330000|2020-12-15 01:55:30|7733.6|7723.6|7735.4|7725.4|7735.4|7725.4|7733.6|7723.6|6
1607997340000|2020-12-15 01:55:40|7735.6|7725.6|7736.4|7726.4|7736.4|7726.4|7735.6|7725.6|2
1607997350000|2020-12-15 01:55:50|7736.6|7726.6|7737.4|7727.4|7737.6|7727.6|7736.6|7726.6|7
1607997360000|2020-12-15 01:56:00|7737.6|7727.6|7737.1|7727.1|7738.1|7728.1|7737.1|7727.1|6
1607997370000|2020-12-15 01:56:10|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|6
1607997380000|2020-12-15 01:56:20|7737.4|7727.4|7737.1|7727.1|7737.4|7727.4|7737.1|7727.1|2
1607997390000|2020-12-15 01:56:30|7736.9|7726.9|7736.1|7726.1|7736.9|7726.9|7736.1|7726.1|6
1607997400000|2020-12-15 01:56:40|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607997410000|2020-12-15 01:56:50|7735.6|7725.6|7735.1|7725.1|7735.6|7725.6|7735.1|7725.1|6
1607997420000|2020-12-15 01:57:00|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|7734.9|7724.9|1
1607997430000|2020-12-15 01:57:10|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|3
1607997450000|2020-12-15 01:57:30|7734.6|7724.6|7733.9|7723.9|7734.6|7724.6|7733.9|7723.9|2
1607997460000|2020-12-15 01:57:40|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607997470000|2020-12-15 01:57:50|7732.9|7722.9|7731.9|7721.9|7732.9|7722.9|7731.9|7721.9|3
1607997480000|2020-12-15 01:58:00|7731.8|7721.8|7730.6|7720.6|7731.9|7721.9|7730.6|7720.6|4
1607997490000|2020-12-15 01:58:10|7730.8|7720.8|7733.1|7723.1|7733.1|7723.1|7730.8|7720.8|6
1607997500000|2020-12-15 01:58:20|7732.6|7722.6|7734.1|7724.1|7734.1|7724.1|7732.6|7722.6|4
1607997510000|2020-12-15 01:58:30|7734.6|7724.6|7734.5|7724.5|7734.6|7724.6|7734.5|7724.5|2
1607997530000|2020-12-15 01:58:50|7734.8|7724.8|7735.1|7725.1|7735.1|7725.1|7734.8|7724.8|4
1607997540000|2020-12-15 01:59:00|7735.4|7725.4|7736.1|7726.1|7736.1|7726.1|7735.4|7725.4|6
1607997550000|2020-12-15 01:59:10|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607997560000|2020-12-15 01:59:20|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607997570000|2020-12-15 01:59:30|7735.9|7725.9|7735.9|7725.9|7736.9|7726.9|7735.4|7725.4|9
1607997580000|2020-12-15 01:59:40|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1607997590000|2020-12-15 01:59:50|7736.9|7726.9|7738.1|7728.1|7738.1|7728.1|7736.9|7726.9|4
1607997600000|2020-12-15 02:00:00|7737.9|7727.9|7733.9|7723.9|7737.9|7727.9|7733.1|7723.1|15
1607997610000|2020-12-15 02:00:10|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|7733.6|7723.6|1
1607997620000|2020-12-15 02:00:20|7733.1|7723.1|7734.4|7724.4|7734.4|7724.4|7733.1|7723.1|6
1607997630000|2020-12-15 02:00:30|7734|7724|7735.1|7725.1|7735.1|7725.1|7733.4|7723.4|8
1607997640000|2020-12-15 02:00:40|7735.4|7725.4|7736.1|7726.1|7736.1|7726.1|7735.4|7725.4|6
1607997650000|2020-12-15 02:00:50|7736.4|7726.4|7736.9|7726.9|7736.9|7726.9|7736.4|7726.4|2
1607997660000|2020-12-15 02:01:00|7737.3|7727.3|7737.9|7727.9|7737.9|7727.9|7737.3|7727.3|4
1607997670000|2020-12-15 02:01:10|7738.1|7728.1|7736.6|7726.6|7738.1|7728.1|7736.6|7726.6|6
1607997680000|2020-12-15 02:01:20|7736.1|7726.1|7736|7726|7736.6|7726.6|7736|7726|6
1607997690000|2020-12-15 02:01:30|7735.9|7725.9|7735.1|7725.1|7735.9|7725.9|7735.1|7725.1|3
1607997710000|2020-12-15 02:01:50|7734.9|7724.9|7735.1|7725.1|7735.1|7725.1|7734.9|7724.9|2
1607997730000|2020-12-15 02:02:10|7735.6|7725.6|7735.3|7725.3|7735.6|7725.6|7733.6|7723.6|9
1607997750000|2020-12-15 02:02:30|7739.1|7729.1|7739.1|7729.1|7740.1|7730.1|7739.1|7729.1|9
1607997760000|2020-12-15 02:02:40|7739.4|7729.4|7741.1|7731.1|7741.1|7731.1|7739.4|7729.4|9
1607997770000|2020-12-15 02:02:50|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.8|7730.8|6
1607997780000|2020-12-15 02:03:00|7741.4|7731.4|7741.1|7731.1|7741.8|7731.8|7740.1|7730.1|15
1607997790000|2020-12-15 02:03:10|7741|7731|7741.1|7731.1|7741.3|7731.3|7740.1|7730.1|9
1607997800000|2020-12-15 02:03:20|7741.3|7731.3|7743|7733|7743|7733|7741.3|7731.3|6
1607997810000|2020-12-15 02:03:30|7742.8|7732.8|7742.4|7732.4|7743.6|7733.6|7742.4|7732.4|13
1607997830000|2020-12-15 02:03:50|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|3
1607997840000|2020-12-15 02:04:00|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607997850000|2020-12-15 02:04:10|7742.9|7732.9|7743.9|7733.9|7743.9|7733.9|7742.4|7732.4|7
1607997860000|2020-12-15 02:04:20|7743.6|7733.6|7744.9|7734.9|7744.9|7734.9|7743.6|7733.6|4
1607997870000|2020-12-15 02:04:30|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7743.1|7733.1|11
1607997880000|2020-12-15 02:04:40|7743.4|7733.4|7745.1|7735.1|7745.1|7735.1|7743.4|7733.4|6
1607997890000|2020-12-15 02:04:50|7744.9|7734.9|7745.1|7735.1|7745.1|7735.1|7744.9|7734.9|2
1607997900000|2020-12-15 02:05:00|7745.3|7735.3|7746.1|7736.1|7746.1|7736.1|7744.4|7734.4|9
1607997910000|2020-12-15 02:05:10|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|3
1607997920000|2020-12-15 02:05:20|7746.1|7736.1|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|3
1607997930000|2020-12-15 02:05:30|7746.1|7736.1|7745.9|7735.9|7746.4|7736.4|7745.6|7735.6|6
1607997940000|2020-12-15 02:05:40|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|2
1607997950000|2020-12-15 02:05:50|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7745.9|7735.9|5
1607997960000|2020-12-15 02:06:00|7746.6|7736.6|7746|7736|7746.6|7736.6|7745.1|7735.1|9
1607997970000|2020-12-15 02:06:10|7746.4|7736.4|7745.4|7735.4|7746.4|7736.4|7744.9|7734.9|6
1607997980000|2020-12-15 02:06:20|7745.6|7735.6|7744.9|7734.9|7745.9|7735.9|7744.9|7734.9|6
1607997990000|2020-12-15 02:06:30|7745.1|7735.1|7745.9|7735.9|7746.6|7736.6|7745.1|7735.1|9
1607998010000|2020-12-15 02:06:50|7745.4|7735.4|7745.4|7735.4|7745.9|7735.9|7744.9|7734.9|8
1607998020000|2020-12-15 02:07:00|7745.6|7735.6|7746.1|7736.1|7746.4|7736.4|7745.6|7735.6|5
1607998030000|2020-12-15 02:07:10|7746.6|7736.6|7746.6|7736.6|7747.6|7737.6|7746.4|7736.4|16
1607998040000|2020-12-15 02:07:20|7746.9|7736.9|7747.3|7737.3|7747.3|7737.3|7746.9|7736.9|3
1607998050000|2020-12-15 02:07:30|7747.4|7737.4|7748.9|7738.9|7748.9|7738.9|7747.4|7737.4|8
1607998060000|2020-12-15 02:07:40|7748.8|7738.8|7748.6|7738.6|7748.9|7738.9|7748.6|7738.6|3
1607998070000|2020-12-15 02:07:50|7748.4|7738.4|7747.6|7737.6|7748.4|7738.4|7747.6|7737.6|2
1607998080000|2020-12-15 02:08:00|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|8
1607998090000|2020-12-15 02:08:10|7747.4|7737.4|7746.1|7736.1|7747.4|7737.4|7746.1|7736.1|5
1607998110000|2020-12-15 02:08:30|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7744.9|7734.9|6
1607998120000|2020-12-15 02:08:40|7746.1|7736.1|7746.4|7736.4|7746.6|7736.6|7746.1|7736.1|6
1607998130000|2020-12-15 02:08:50|7746.6|7736.6|7746.1|7736.1|7746.9|7736.9|7746.1|7736.1|9
1607998140000|2020-12-15 02:09:00|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7744.9|7734.9|4
1607998160000|2020-12-15 02:09:20|7745.4|7735.4|7743.9|7733.9|7745.4|7735.4|7743.9|7733.9|6
1607998170000|2020-12-15 02:09:30|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1607998180000|2020-12-15 02:09:40|7743.8|7733.8|7743.8|7733.8|7743.8|7733.8|7743.8|7733.8|1
1607998190000|2020-12-15 02:09:50|7743.6|7733.6|7742.1|7732.1|7743.6|7733.6|7741.6|7731.6|11
1607998200000|2020-12-15 02:10:00|7741.9|7731.9|7742.6|7732.6|7742.6|7732.6|7741.9|7731.9|4
1607998210000|2020-12-15 02:10:10|7742.9|7732.9|7740.9|7730.9|7742.9|7732.9|7740.9|7730.9|8
1607998220000|2020-12-15 02:10:20|7740.8|7730.8|7740.9|7730.9|7741.1|7731.1|7740.1|7730.1|13
1607998230000|2020-12-15 02:10:30|7741.1|7731.1|7741.8|7731.8|7741.9|7731.9|7740.9|7730.9|17
1607998240000|2020-12-15 02:10:40|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7741.6|7731.6|6
1607998250000|2020-12-15 02:10:50|7742.9|7732.9|7743.3|7733.3|7743.3|7733.3|7742.9|7732.9|5
1607998260000|2020-12-15 02:11:00|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|4
1607998270000|2020-12-15 02:11:10|7741.8|7731.8|7741.8|7731.8|7741.8|7731.8|7741.8|7731.8|1
1607998290000|2020-12-15 02:11:30|7741.9|7731.9|7740.4|7730.4|7742.4|7732.4|7740.4|7730.4|10
1607998300000|2020-12-15 02:11:40|7740.6|7730.6|7740|7730|7740.6|7730.6|7738.6|7728.6|15
1607998310000|2020-12-15 02:11:50|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|2
1607998320000|2020-12-15 02:12:00|7739.1|7729.1|7739.4|7729.4|7739.9|7729.9|7738.1|7728.1|13
1607998330000|2020-12-15 02:12:10|7739.6|7729.6|7739.8|7729.8|7739.8|7729.8|7739.6|7729.6|2
1607998340000|2020-12-15 02:12:20|7739.9|7729.9|7741.4|7731.4|7741.6|7731.6|7739.9|7729.9|3
1607998350000|2020-12-15 02:12:30|7741.6|7731.6|7742.6|7732.6|7742.6|7732.6|7741.6|7731.6|3
1607998360000|2020-12-15 02:12:40|7742.8|7732.8|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|3
1607998370000|2020-12-15 02:12:50|7742.9|7732.9|7743.1|7733.1|7743.4|7733.4|7742.9|7732.9|5
1607998380000|2020-12-15 02:13:00|7743.4|7733.4|7743.9|7733.9|7744.3|7734.3|7743.4|7733.4|6
1607998400000|2020-12-15 02:13:20|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1607998410000|2020-12-15 02:13:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|2
1607998420000|2020-12-15 02:13:40|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|1
1607998440000|2020-12-15 02:14:00|7744.4|7734.4|7744.9|7734.9|7744.9|7734.9|7744.4|7734.4|3
1607998450000|2020-12-15 02:14:10|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1607998460000|2020-12-15 02:14:20|7744.5|7734.5|7743.6|7733.6|7744.5|7734.5|7743.6|7733.6|5
1607998470000|2020-12-15 02:14:30|7743.9|7733.9|7743.6|7733.6|7743.9|7733.9|7743.6|7733.6|6
1607998480000|2020-12-15 02:14:40|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|2
1607998490000|2020-12-15 02:14:50|7744.4|7734.4|7746.1|7736.1|7746.4|7736.4|7744.4|7734.4|9
1607998500000|2020-12-15 02:15:00|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|5
1607998510000|2020-12-15 02:15:10|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7744.6|7734.6|8
1607998520000|2020-12-15 02:15:20|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1607998530000|2020-12-15 02:15:30|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.4|7734.4|3
1607998540000|2020-12-15 02:15:40|7744.4|7734.4|7743.4|7733.4|7744.4|7734.4|7743.4|7733.4|3
1607998550000|2020-12-15 02:15:50|7743.6|7733.6|7743.6|7733.6|7743.9|7733.9|7743.4|7733.4|7
1607998560000|2020-12-15 02:16:00|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7742.6|7732.6|9
1607998570000|2020-12-15 02:16:10|7743.1|7733.1|7743.6|7733.6|7743.6|7733.6|7743.1|7733.1|5
1607998580000|2020-12-15 02:16:20|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607998590000|2020-12-15 02:16:30|7743.4|7733.4|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|2
1607998600000|2020-12-15 02:16:40|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1607998610000|2020-12-15 02:16:50|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607998630000|2020-12-15 02:17:10|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.3|7731.3|4
1607998640000|2020-12-15 02:17:20|7741.9|7731.9|7742.8|7732.8|7742.8|7732.8|7741.9|7731.9|3
1607998650000|2020-12-15 02:17:30|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1607998660000|2020-12-15 02:17:40|7743.1|7733.1|7742.9|7732.9|7743.1|7733.1|7742.9|7732.9|2
1607998690000|2020-12-15 02:18:10|7742.6|7732.6|7743.5|7733.5|7743.5|7733.5|7742.6|7732.6|3
1607998700000|2020-12-15 02:18:20|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1607998710000|2020-12-15 02:18:30|7744.1|7734.1|7743.4|7733.4|7744.1|7734.1|7742.9|7732.9|8
1607998720000|2020-12-15 02:18:40|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1607998750000|2020-12-15 02:19:10|7742.6|7732.6|7742.4|7732.4|7742.6|7732.6|7742.1|7732.1|3
1607998770000|2020-12-15 02:19:30|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1607998810000|2020-12-15 02:20:10|7742.1|7732.1|7741.1|7731.1|7742.1|7732.1|7741.1|7731.1|2
1607998820000|2020-12-15 02:20:20|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1607998840000|2020-12-15 02:20:40|7740.1|7730.1|7740.5|7730.5|7740.5|7730.5|7739.9|7729.9|4
1607998860000|2020-12-15 02:21:00|7740.3|7730.3|7740.5|7730.5|7740.5|7730.5|7740.3|7730.3|2
1607998870000|2020-12-15 02:21:10|7740.8|7730.8|7740.8|7730.8|7740.8|7730.8|7740.8|7730.8|1
1607998880000|2020-12-15 02:21:20|7741|7731|7741.6|7731.6|7741.6|7731.6|7741|7731|3
1607998890000|2020-12-15 02:21:30|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|3
1607998900000|2020-12-15 02:21:40|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1607998910000|2020-12-15 02:21:50|7740.9|7730.9|7739.9|7729.9|7740.9|7730.9|7739.9|7729.9|7
1607998920000|2020-12-15 02:22:00|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7738.4|7728.4|5
1607998970000|2020-12-15 02:22:50|7737.6|7727.6|7736.6|7726.6|7737.6|7727.6|7736.6|7726.6|4
1607998980000|2020-12-15 02:23:00|7736.1|7726.1|7733.4|7723.4|7736.1|7726.1|7732.9|7722.9|8
1607998990000|2020-12-15 02:23:10|7733.6|7723.6|7733.6|7723.6|7734.1|7724.1|7733.6|7723.6|4
1607999000000|2020-12-15 02:23:20|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607999020000|2020-12-15 02:23:40|7734.1|7724.1|7733.9|7723.9|7734.1|7724.1|7733.9|7723.9|2
1607999030000|2020-12-15 02:23:50|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607999040000|2020-12-15 02:24:00|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607999070000|2020-12-15 02:24:30|7734.6|7724.6|7734.4|7724.4|7734.6|7724.6|7734.4|7724.4|2
1607999080000|2020-12-15 02:24:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607999120000|2020-12-15 02:25:20|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607999130000|2020-12-15 02:25:30|7733.6|7723.6|7734|7724|7734|7724|7733.1|7723.1|4
1607999140000|2020-12-15 02:25:40|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|7734.1|7724.1|1
1607999160000|2020-12-15 02:26:00|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607999180000|2020-12-15 02:26:20|7733.6|7723.6|7734.4|7724.4|7734.4|7724.4|7732.9|7722.9|9
1607999200000|2020-12-15 02:26:40|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|1
1607999210000|2020-12-15 02:26:50|7734|7724|7734|7724|7734|7724|7734|7724|1
1607999220000|2020-12-15 02:27:00|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|1
1607999230000|2020-12-15 02:27:10|7734.4|7724.4|7734.1|7724.1|7734.6|7724.6|7733.9|7723.9|5
1607999240000|2020-12-15 02:27:20|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|7734.4|7724.4|1
1607999250000|2020-12-15 02:27:30|7734.1|7724.1|7735.1|7725.1|7735.1|7725.1|7734|7724|6
1607999260000|2020-12-15 02:27:40|7735.4|7725.4|7735.9|7725.9|7736.1|7726.1|7735.4|7725.4|4
1607999280000|2020-12-15 02:28:00|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|3
1607999300000|2020-12-15 02:28:20|7736|7726|7735.6|7725.6|7736|7726|7735.6|7725.6|2
1607999320000|2020-12-15 02:28:40|7736.1|7726.1|7735.6|7725.6|7736.1|7726.1|7735.6|7725.6|2
1607999340000|2020-12-15 02:29:00|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|7735.4|7725.4|1
1607999350000|2020-12-15 02:29:10|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|7735.9|7725.9|1
1607999370000|2020-12-15 02:29:30|7736|7726|7736.4|7726.4|7736.5|7726.5|7736|7726|3
1607999400000|2020-12-15 02:30:00|7736.1|7726.1|7738.4|7728.4|7738.9|7728.9|7735.6|7725.6|9
1607999410000|2020-12-15 02:30:10|7738.1|7728.1|7737.6|7727.6|7738.1|7728.1|7737.6|7727.6|3
1607999420000|2020-12-15 02:30:20|7737.3|7727.3|7734.4|7724.4|7737.3|7727.3|7734.4|7724.4|9
1607999430000|2020-12-15 02:30:30|7734.6|7724.6|7735.4|7725.4|7735.4|7725.4|7734.6|7724.6|3
1607999450000|2020-12-15 02:30:50|7735.6|7725.6|7736.1|7726.1|7736.1|7726.1|7735.1|7725.1|6
1607999460000|2020-12-15 02:31:00|7736.4|7726.4|7737.9|7727.9|7737.9|7727.9|7736.4|7726.4|6
1607999470000|2020-12-15 02:31:10|7738.1|7728.1|7737.6|7727.6|7738.8|7728.8|7737.6|7727.6|5
1607999480000|2020-12-15 02:31:20|7738.6|7728.6|7738.5|7728.5|7738.6|7728.6|7737.9|7727.9|4
1607999490000|2020-12-15 02:31:30|7738.4|7728.4|7736.9|7726.9|7738.4|7728.4|7736.9|7726.9|8
1607999500000|2020-12-15 02:31:40|7736.6|7726.6|7735.6|7725.6|7737.1|7727.1|7734.9|7724.9|9
1607999510000|2020-12-15 02:31:50|7735.9|7725.9|7736.1|7726.1|7736.1|7726.1|7735.4|7725.4|9
1607999520000|2020-12-15 02:32:00|7735.9|7725.9|7735.6|7725.6|7735.9|7725.9|7735.6|7725.6|2
1607999530000|2020-12-15 02:32:10|7735.9|7725.9|7735.9|7725.9|7736.1|7726.1|7735.9|7725.9|3
1607999540000|2020-12-15 02:32:20|7736.1|7726.1|7736.1|7726.1|7736.6|7726.6|7735.9|7725.9|8
1607999550000|2020-12-15 02:32:30|7736.4|7726.4|7736.1|7726.1|7736.6|7726.6|7736.1|7726.1|4
1607999560000|2020-12-15 02:32:40|7736.4|7726.4|7735.9|7725.9|7736.9|7726.9|7735.9|7725.9|4
1607999570000|2020-12-15 02:32:50|7736.1|7726.1|7735.1|7725.1|7736.1|7726.1|7735.1|7725.1|5
1607999580000|2020-12-15 02:33:00|7735.6|7725.6|7734.4|7724.4|7735.9|7725.9|7734.4|7724.4|6
1607999590000|2020-12-15 02:33:10|7734.3|7724.3|7732.6|7722.6|7734.3|7724.3|7732.6|7722.6|5
1607999600000|2020-12-15 02:33:20|7732.9|7722.9|7734.1|7724.1|7734.1|7724.1|7732.9|7722.9|7
1607999610000|2020-12-15 02:33:30|7733.9|7723.9|7734.1|7724.1|7734.1|7724.1|7733.4|7723.4|6
1607999620000|2020-12-15 02:33:40|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1607999630000|2020-12-15 02:33:50|7734.1|7724.1|7734.1|7724.1|7734.4|7724.4|7733.9|7723.9|5
1607999650000|2020-12-15 02:34:10|7733.9|7723.9|7735.1|7725.1|7735.1|7725.1|7733.9|7723.9|5
1607999660000|2020-12-15 02:34:20|7735.6|7725.6|7735.8|7725.8|7735.8|7725.8|7735.6|7725.6|2
1607999670000|2020-12-15 02:34:30|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.8|7724.8|6
1607999690000|2020-12-15 02:34:50|7735.4|7725.4|7734.9|7724.9|7735.4|7725.4|7734.9|7724.9|2
1607999700000|2020-12-15 02:35:00|7734.8|7724.8|7736.4|7726.4|7737|7727|7734.8|7724.8|8
1607999710000|2020-12-15 02:35:10|7736.6|7726.6|7736.6|7726.6|7737.6|7727.6|7736.6|7726.6|6
1607999720000|2020-12-15 02:35:20|7736.9|7726.9|7737|7727|7737|7727|7736.6|7726.6|4
1607999730000|2020-12-15 02:35:30|7737.4|7727.4|7738.4|7728.4|7738.4|7728.4|7737.4|7727.4|6
1607999740000|2020-12-15 02:35:40|7738.1|7728.1|7737.9|7727.9|7738.4|7728.4|7737.9|7727.9|6
1607999750000|2020-12-15 02:35:50|7738.1|7728.1|7738.9|7728.9|7739.3|7729.3|7738|7728|15
1607999760000|2020-12-15 02:36:00|7739.1|7729.1|7739.6|7729.6|7740.1|7730.1|7738.9|7728.9|9
1607999770000|2020-12-15 02:36:10|7739.9|7729.9|7738.9|7728.9|7739.9|7729.9|7738.4|7728.4|7
1607999780000|2020-12-15 02:36:20|7739.6|7729.6|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|6
1607999790000|2020-12-15 02:36:30|7739.4|7729.4|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|8
1607999800000|2020-12-15 02:36:40|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1607999810000|2020-12-15 02:36:50|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7737.6|7727.6|6
1607999820000|2020-12-15 02:37:00|7738.4|7728.4|7739|7729|7739|7729|7738.4|7728.4|3
1607999830000|2020-12-15 02:37:10|7738.6|7728.6|7738.6|7728.6|7739|7729|7738.4|7728.4|9
1607999840000|2020-12-15 02:37:20|7738.4|7728.4|7737.9|7727.9|7738.4|7728.4|7737.4|7727.4|5
1607999850000|2020-12-15 02:37:30|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|3
1607999860000|2020-12-15 02:37:40|7737.9|7727.9|7738|7728|7738|7728|7737.9|7727.9|2
1607999870000|2020-12-15 02:37:50|7738.1|7728.1|7739.6|7729.6|7739.9|7729.9|7738.1|7728.1|6
1607999880000|2020-12-15 02:38:00|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1607999890000|2020-12-15 02:38:10|7739.9|7729.9|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|6
1607999900000|2020-12-15 02:38:20|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|3
1607999910000|2020-12-15 02:38:30|7739.6|7729.6|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|8
1607999930000|2020-12-15 02:38:50|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|2
1607999940000|2020-12-15 02:39:00|7740.4|7730.4|7741.6|7731.6|7741.6|7731.6|7740.4|7730.4|3
1607999950000|2020-12-15 02:39:10|7741.4|7731.4|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|3
1607999960000|2020-12-15 02:39:20|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.4|7731.4|6
1607999970000|2020-12-15 02:39:30|7741.8|7731.8|7741.3|7731.3|7741.8|7731.8|7741.3|7731.3|2
1607999990000|2020-12-15 02:39:50|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1608000020000|2020-12-15 02:40:20|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.4|7730.4|2
1608000060000|2020-12-15 02:41:00|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.4|7730.4|2
1608000070000|2020-12-15 02:41:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608000090000|2020-12-15 02:41:30|7739.1|7729.1|7738.5|7728.5|7739.9|7729.9|7738.5|7728.5|6
1608000100000|2020-12-15 02:41:40|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7737.9|7727.9|4
1608000110000|2020-12-15 02:41:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1608000120000|2020-12-15 02:42:00|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1608000130000|2020-12-15 02:42:10|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.1|7728.1|3
1608000160000|2020-12-15 02:42:40|7738.1|7728.1|7737.1|7727.1|7738.1|7728.1|7737.1|7727.1|3
1608000170000|2020-12-15 02:42:50|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7736.1|7726.1|5
1608000180000|2020-12-15 02:43:00|7736.1|7726.1|7736.1|7726.1|7736.4|7726.4|7735.9|7725.9|7
1608000190000|2020-12-15 02:43:10|7736.3|7726.3|7737.1|7727.1|7737.1|7727.1|7736.3|7726.3|4
1608000200000|2020-12-15 02:43:20|7736.9|7726.9|7737.4|7727.4|7738.1|7728.1|7736.6|7726.6|11
1608000210000|2020-12-15 02:43:30|7737.6|7727.6|7738.6|7728.6|7738.6|7728.6|7737.6|7727.6|5
1608000220000|2020-12-15 02:43:40|7739.1|7729.1|7739|7729|7739.6|7729.6|7739|7729|7
1608000230000|2020-12-15 02:43:50|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608000240000|2020-12-15 02:44:00|7739.6|7729.6|7738.9|7728.9|7739.6|7729.6|7738.6|7728.6|4
1608000250000|2020-12-15 02:44:10|7739|7729|7738.9|7728.9|7739|7729|7738.9|7728.9|2
1608000260000|2020-12-15 02:44:20|7738.6|7728.6|7738.8|7728.8|7738.8|7728.8|7737.6|7727.6|4
1608000270000|2020-12-15 02:44:30|7739.1|7729.1|7738.9|7728.9|7739.3|7729.3|7738.9|7728.9|7
1608000280000|2020-12-15 02:44:40|7739.1|7729.1|7738.9|7728.9|7739.1|7729.1|7738.9|7728.9|2
1608000290000|2020-12-15 02:44:50|7739.1|7729.1|7739.9|7729.9|7739.9|7729.9|7739.1|7729.1|5
1608000300000|2020-12-15 02:45:00|7740.5|7730.5|7740.9|7730.9|7740.9|7730.9|7740.5|7730.5|2
1608000310000|2020-12-15 02:45:10|7741.1|7731.1|7741.4|7731.4|7741.4|7731.4|7740.9|7730.9|4
1608000320000|2020-12-15 02:45:20|7741.6|7731.6|7742.1|7732.1|7742.1|7732.1|7741.6|7731.6|5
1608000330000|2020-12-15 02:45:30|7742.6|7732.6|7742.9|7732.9|7742.9|7732.9|7742.6|7732.6|2
1608000350000|2020-12-15 02:45:50|7743.1|7733.1|7743.4|7733.4|7744.4|7734.4|7743.1|7733.1|5
1608000360000|2020-12-15 02:46:00|7743.6|7733.6|7744.6|7734.6|7744.6|7734.6|7743.5|7733.5|5
1608000370000|2020-12-15 02:46:10|7744.8|7734.8|7745.5|7735.5|7745.5|7735.5|7744.8|7734.8|3
1608000380000|2020-12-15 02:46:20|7745.4|7735.4|7746.6|7736.6|7746.6|7736.6|7745.1|7735.1|5
1608000400000|2020-12-15 02:46:40|7746.3|7736.3|7746.1|7736.1|7746.3|7736.3|7745.9|7735.9|4
1608000420000|2020-12-15 02:47:00|7746.4|7736.4|7745.6|7735.6|7747.1|7737.1|7745.6|7735.6|6
1608000430000|2020-12-15 02:47:10|7745.9|7735.9|7747.1|7737.1|7747.6|7737.6|7745.9|7735.9|9
1608000450000|2020-12-15 02:47:30|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1608000460000|2020-12-15 02:47:40|7747.4|7737.4|7747.1|7737.1|7747.4|7737.4|7747.1|7737.1|4
1608000470000|2020-12-15 02:47:50|7747.4|7737.4|7748.1|7738.1|7748.1|7738.1|7747.4|7737.4|6
1608000480000|2020-12-15 02:48:00|7748.4|7738.4|7748.1|7738.1|7748.5|7738.5|7748|7738|6
1608000490000|2020-12-15 02:48:10|7748.4|7738.4|7749.9|7739.9|7749.9|7739.9|7748.4|7738.4|4
1608000500000|2020-12-15 02:48:20|7750|7740|7750.4|7740.4|7750.4|7740.4|7749.4|7739.4|4
1608000510000|2020-12-15 02:48:30|7750.8|7740.8|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|7
1608000530000|2020-12-15 02:48:50|7749.9|7739.9|7750|7740|7751.1|7741.1|7748.9|7738.9|9
1608000540000|2020-12-15 02:49:00|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.1|7739.1|4
1608000550000|2020-12-15 02:49:10|7749.1|7739.1|7750.6|7740.6|7750.8|7740.8|7749.1|7739.1|8
1608000560000|2020-12-15 02:49:20|7750.8|7740.8|7750.4|7740.4|7750.8|7740.8|7750.4|7740.4|4
1608000580000|2020-12-15 02:49:40|7750.1|7740.1|7749.6|7739.6|7750.1|7740.1|7749.6|7739.6|2
1608000590000|2020-12-15 02:49:50|7749.4|7739.4|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|3
1608000600000|2020-12-15 02:50:00|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1608000610000|2020-12-15 02:50:10|7749.4|7739.4|7750.1|7740.1|7750.4|7740.4|7749.4|7739.4|4
1608000620000|2020-12-15 02:50:20|7750.4|7740.4|7755.1|7745.1|7755.1|7745.1|7750.4|7740.4|11
1608000630000|2020-12-15 02:50:30|7754.9|7744.9|7754.1|7744.1|7755.4|7745.4|7753.9|7743.9|16
1608000640000|2020-12-15 02:50:40|7755.1|7745.1|7756.4|7746.4|7756.4|7746.4|7754.9|7744.9|13
1608000650000|2020-12-15 02:50:50|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1608000660000|2020-12-15 02:51:00|7756.8|7746.8|7757.1|7747.1|7758.6|7748.6|7756.6|7746.6|18
1608000670000|2020-12-15 02:51:10|7757.4|7747.4|7757.9|7747.9|7757.9|7747.9|7757.1|7747.1|10
1608000680000|2020-12-15 02:51:20|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1608000690000|2020-12-15 02:51:30|7757.1|7747.1|7754.9|7744.9|7757.1|7747.1|7754.9|7744.9|6
1608000700000|2020-12-15 02:51:40|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7753.6|7743.6|4
1608000710000|2020-12-15 02:51:50|7753.9|7743.9|7753.1|7743.1|7753.9|7743.9|7753|7743|6
1608000720000|2020-12-15 02:52:00|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1608000740000|2020-12-15 02:52:20|7754.1|7744.1|7753.4|7743.4|7755.9|7745.9|7753.4|7743.4|11
1608000750000|2020-12-15 02:52:30|7752.6|7742.6|7752.4|7742.4|7752.9|7742.9|7752|7742|6
1608000760000|2020-12-15 02:52:40|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|3
1608000770000|2020-12-15 02:52:50|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1608000780000|2020-12-15 02:53:00|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1608000800000|2020-12-15 02:53:20|7752.1|7742.1|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|4
1608000810000|2020-12-15 02:53:30|7752.3|7742.3|7751.6|7741.6|7752.4|7742.4|7751.6|7741.6|8
1608000820000|2020-12-15 02:53:40|7751.4|7741.4|7751.8|7741.8|7751.8|7741.8|7751|7741|5
1608000830000|2020-12-15 02:53:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1608000840000|2020-12-15 02:54:00|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1608000850000|2020-12-15 02:54:10|7751.8|7741.8|7751.9|7741.9|7751.9|7741.9|7751.8|7741.8|2
1608000860000|2020-12-15 02:54:20|7752.3|7742.3|7751.6|7741.6|7752.6|7742.6|7751.1|7741.1|8
1608000870000|2020-12-15 02:54:30|7751.9|7741.9|7752|7742|7752|7742|7751.9|7741.9|2
1608000890000|2020-12-15 02:54:50|7751.9|7741.9|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|3
1608000900000|2020-12-15 02:55:00|7751.9|7741.9|7752.9|7742.9|7752.9|7742.9|7751.9|7741.9|4
1608000910000|2020-12-15 02:55:10|7753.1|7743.1|7751.9|7741.9|7753.3|7743.3|7751.9|7741.9|8
1608000920000|2020-12-15 02:55:20|7752.1|7742.1|7751.8|7741.8|7752.8|7742.8|7751.8|7741.8|8
1608000930000|2020-12-15 02:55:30|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|3
1608000940000|2020-12-15 02:55:40|7751.4|7741.4|7749.6|7739.6|7751.4|7741.4|7749.6|7739.6|4
1608000950000|2020-12-15 02:55:50|7749.9|7739.9|7750|7740|7750|7740|7749.9|7739.9|2
1608000960000|2020-12-15 02:56:00|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1608000970000|2020-12-15 02:56:10|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7750.1|7740.1|2
1608000980000|2020-12-15 02:56:20|7750.4|7740.4|7749.4|7739.4|7750.9|7740.9|7749.4|7739.4|10
1608000990000|2020-12-15 02:56:30|7749.1|7739.1|7750.6|7740.6|7750.6|7740.6|7749.1|7739.1|5
1608001000000|2020-12-15 02:56:40|7750.9|7740.9|7751.1|7741.1|7751.1|7741.1|7750.9|7740.9|2
1608001020000|2020-12-15 02:57:00|7751.4|7741.4|7752.9|7742.9|7752.9|7742.9|7751.4|7741.4|3
1608001040000|2020-12-15 02:57:20|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1608001050000|2020-12-15 02:57:30|7753.1|7743.1|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|6
1608001060000|2020-12-15 02:57:40|7752.4|7742.4|7752.9|7742.9|7753.1|7743.1|7752.4|7742.4|5
1608001080000|2020-12-15 02:58:00|7752.6|7742.6|7752|7742|7752.6|7742.6|7751.6|7741.6|7
1608001090000|2020-12-15 02:58:10|7751.9|7741.9|7751|7741|7751.9|7741.9|7751|7741|3
1608001100000|2020-12-15 02:58:20|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1608001110000|2020-12-15 02:58:30|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1608001130000|2020-12-15 02:58:50|7751.6|7741.6|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|2
1608001140000|2020-12-15 02:59:00|7751.6|7741.6|7752|7742|7752.4|7742.4|7751.4|7741.4|8
1608001150000|2020-12-15 02:59:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|5
1608001160000|2020-12-15 02:59:20|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1608001170000|2020-12-15 02:59:30|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1608001180000|2020-12-15 02:59:40|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1608001190000|2020-12-15 02:59:50|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7751.4|7741.4|3
1608001200000|2020-12-15 03:00:00|7752|7742|7747.9|7737.9|7752|7742|7747.9|7737.9|9
1608001210000|2020-12-15 03:00:10|7747.6|7737.6|7748.4|7738.4|7748.4|7738.4|7747.6|7737.6|10
1608001220000|2020-12-15 03:00:20|7748.1|7738.1|7747.4|7737.4|7748.1|7738.1|7747.1|7737.1|6
1608001230000|2020-12-15 03:00:30|7748.4|7738.4|7747.1|7737.1|7748.4|7738.4|7746.9|7736.9|7
1608001240000|2020-12-15 03:00:40|7747.3|7737.3|7750.1|7740.1|7750.6|7740.6|7747.3|7737.3|11
1608001250000|2020-12-15 03:00:50|7750.3|7740.3|7750.1|7740.1|7751.1|7741.1|7750.1|7740.1|7
1608001280000|2020-12-15 03:01:20|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1608001290000|2020-12-15 03:01:30|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1608001310000|2020-12-15 03:01:50|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|2
1608001320000|2020-12-15 03:02:00|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|1
1608001330000|2020-12-15 03:02:10|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|4
1608001340000|2020-12-15 03:02:20|7751.5|7741.5|7750.6|7740.6|7751.5|7741.5|7750.6|7740.6|2
1608001350000|2020-12-15 03:02:30|7750.9|7740.9|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|3
1608001370000|2020-12-15 03:02:50|7752|7742|7752.4|7742.4|7752.6|7742.6|7752|7742|4
1608001380000|2020-12-15 03:03:00|7752.6|7742.6|7751.9|7741.9|7752.6|7742.6|7751.9|7741.9|6
1608001390000|2020-12-15 03:03:10|7752.1|7742.1|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|6
1608001400000|2020-12-15 03:03:20|7752.1|7742.1|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|3
1608001410000|2020-12-15 03:03:30|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.6|7741.6|11
1608001420000|2020-12-15 03:03:40|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1608001430000|2020-12-15 03:03:50|7753.1|7743.1|7751.6|7741.6|7753.1|7743.1|7751.6|7741.6|4
1608001440000|2020-12-15 03:04:00|7751.1|7741.1|7750.9|7740.9|7751.4|7741.4|7750.6|7740.6|7
1608001450000|2020-12-15 03:04:10|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1608001460000|2020-12-15 03:04:20|7751.1|7741.1|7750.1|7740.1|7751.1|7741.1|7750.1|7740.1|4
1608001470000|2020-12-15 03:04:30|7750|7740|7750|7740|7750|7740|7750|7740|1
1608001480000|2020-12-15 03:04:40|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1608001490000|2020-12-15 03:04:50|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|7750.4|7740.4|1
1608001500000|2020-12-15 03:05:00|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1608001510000|2020-12-15 03:05:10|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1608001520000|2020-12-15 03:05:20|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1608001550000|2020-12-15 03:05:50|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1608001560000|2020-12-15 03:06:00|7751.1|7741.1|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|2
1608001580000|2020-12-15 03:06:20|7750.9|7740.9|7750.3|7740.3|7750.9|7740.9|7750.3|7740.3|3
1608001590000|2020-12-15 03:06:30|7750.1|7740.1|7751.9|7741.9|7751.9|7741.9|7749.6|7739.6|9
1608001600000|2020-12-15 03:06:40|7752.1|7742.1|7752.5|7742.5|7752.5|7742.5|7752.1|7742.1|3
1608001610000|2020-12-15 03:06:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1608001620000|2020-12-15 03:07:00|7752.5|7742.5|7753.1|7743.1|7753.4|7743.4|7752.5|7742.5|4
1608001630000|2020-12-15 03:07:10|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.9|7742.9|2
1608001640000|2020-12-15 03:07:20|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1608001650000|2020-12-15 03:07:30|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1608001660000|2020-12-15 03:07:40|7752.9|7742.9|7751.6|7741.6|7752.9|7742.9|7751.6|7741.6|4
1608001670000|2020-12-15 03:07:50|7751.9|7741.9|7751.4|7741.4|7752.1|7742.1|7751.1|7741.1|6
1608001690000|2020-12-15 03:08:10|7751.5|7741.5|7751.5|7741.5|7751.5|7741.5|7751.5|7741.5|1
1608001700000|2020-12-15 03:08:20|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7752.1|7742.1|3
1608001710000|2020-12-15 03:08:30|7752.1|7742.1|7749.1|7739.1|7752.1|7742.1|7749.1|7739.1|5
1608001720000|2020-12-15 03:08:40|7748.6|7738.6|7748.1|7738.1|7748.6|7738.6|7748.1|7738.1|3
1608001730000|2020-12-15 03:08:50|7747.6|7737.6|7748.9|7738.9|7748.9|7738.9|7747.4|7737.4|8
1608001740000|2020-12-15 03:09:00|7749.1|7739.1|7749.8|7739.8|7749.8|7739.8|7749.1|7739.1|4
1608001750000|2020-12-15 03:09:10|7749.9|7739.9|7749.8|7739.8|7749.9|7739.9|7749.8|7739.8|2
1608001760000|2020-12-15 03:09:20|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1608001770000|2020-12-15 03:09:30|7749.9|7739.9|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|2
1608001780000|2020-12-15 03:09:40|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|4
1608001790000|2020-12-15 03:09:50|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|3
1608001820000|2020-12-15 03:10:20|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1608001830000|2020-12-15 03:10:30|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1608001840000|2020-12-15 03:10:40|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1608001860000|2020-12-15 03:11:00|7747.5|7737.5|7747.6|7737.6|7747.6|7737.6|7747.5|7737.5|2
1608001880000|2020-12-15 03:11:20|7747.9|7737.9|7748.5|7738.5|7748.5|7738.5|7747.9|7737.9|4
1608001890000|2020-12-15 03:11:30|7748.1|7738.1|7745.9|7735.9|7748.1|7738.1|7745.9|7735.9|10
1608001900000|2020-12-15 03:11:40|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1608001910000|2020-12-15 03:11:50|7745.6|7735.6|7745.8|7735.8|7745.8|7735.8|7744.9|7734.9|6
1608001920000|2020-12-15 03:12:00|7745.6|7735.6|7744.1|7734.1|7745.6|7735.6|7743.9|7733.9|10
1608001930000|2020-12-15 03:12:10|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7743.8|7733.8|7
1608001940000|2020-12-15 03:12:20|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1608001950000|2020-12-15 03:12:30|7744|7734|7744.4|7734.4|7744.4|7734.4|7743.9|7733.9|5
1608001960000|2020-12-15 03:12:40|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1608001970000|2020-12-15 03:12:50|7744|7734|7744.6|7734.6|7744.6|7734.6|7744|7734|2
1608001980000|2020-12-15 03:13:00|7744.4|7734.4|7742.6|7732.6|7744.4|7734.4|7742.4|7732.4|5
1608001990000|2020-12-15 03:13:10|7742.9|7732.9|7741.9|7731.9|7743.1|7733.1|7741.6|7731.6|8
1608002000000|2020-12-15 03:13:20|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608002010000|2020-12-15 03:13:30|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1608002020000|2020-12-15 03:13:40|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1608002030000|2020-12-15 03:13:50|7741.1|7731.1|7738.9|7728.9|7741.1|7731.1|7738.9|7728.9|7
1608002040000|2020-12-15 03:14:00|7739.1|7729.1|7739.5|7729.5|7739.8|7729.8|7739.1|7729.1|7
1608002050000|2020-12-15 03:14:10|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|2
1608002060000|2020-12-15 03:14:20|7739.9|7729.9|7739.6|7729.6|7740.1|7730.1|7738.9|7728.9|7
1608002070000|2020-12-15 03:14:30|7739.8|7729.8|7739.1|7729.1|7739.9|7729.9|7739.1|7729.1|6
1608002080000|2020-12-15 03:14:40|7739.4|7729.4|7740.6|7730.6|7740.6|7730.6|7739.4|7729.4|6
1608002090000|2020-12-15 03:14:50|7740.3|7730.3|7739.9|7729.9|7740.3|7730.3|7739.9|7729.9|3
1608002100000|2020-12-15 03:15:00|7739.6|7729.6|7739|7729|7739.6|7729.6|7738.4|7728.4|7
1608002110000|2020-12-15 03:15:10|7738.9|7728.9|7738.4|7728.4|7738.9|7728.9|7738.4|7728.4|3
1608002120000|2020-12-15 03:15:20|7738.1|7728.1|7737.1|7727.1|7738.1|7728.1|7736.9|7726.9|4
1608002130000|2020-12-15 03:15:30|7737.4|7727.4|7736.9|7726.9|7737.4|7727.4|7736.9|7726.9|2
1608002140000|2020-12-15 03:15:40|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7736.1|7726.1|5
1608002150000|2020-12-15 03:15:50|7737.5|7727.5|7738.1|7728.1|7738.1|7728.1|7737.5|7727.5|3
1608002160000|2020-12-15 03:16:00|7737.9|7727.9|7738.1|7728.1|7738.1|7728.1|7737.6|7727.6|4
1608002170000|2020-12-15 03:16:10|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.6|7727.6|4
1608002180000|2020-12-15 03:16:20|7738.1|7728.1|7739.1|7729.1|7739.1|7729.1|7738.1|7728.1|3
1608002190000|2020-12-15 03:16:30|7738.6|7728.6|7739.4|7729.4|7739.4|7729.4|7738.6|7728.6|8
1608002200000|2020-12-15 03:16:40|7739.9|7729.9|7738.4|7728.4|7739.9|7729.9|7738.4|7728.4|5
1608002210000|2020-12-15 03:16:50|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1608002220000|2020-12-15 03:17:00|7738.8|7728.8|7740.4|7730.4|7741.6|7731.6|7738.8|7728.8|10
1608002230000|2020-12-15 03:17:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608002240000|2020-12-15 03:17:20|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7738.6|7728.6|5
1608002250000|2020-12-15 03:17:30|7738.8|7728.8|7738.1|7728.1|7738.8|7728.8|7738.1|7728.1|4
1608002260000|2020-12-15 03:17:40|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1608002270000|2020-12-15 03:17:50|7738.4|7728.4|7738.8|7728.8|7739.4|7729.4|7738.4|7728.4|7
1608002280000|2020-12-15 03:18:00|7738.6|7728.6|7738.9|7728.9|7739.3|7729.3|7738.4|7728.4|9
1608002290000|2020-12-15 03:18:10|7739.1|7729.1|7740.5|7730.5|7740.6|7730.6|7739.1|7729.1|7
1608002300000|2020-12-15 03:18:20|7740.4|7730.4|7739.1|7729.1|7740.4|7730.4|7739.1|7729.1|4
1608002310000|2020-12-15 03:18:30|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|5
1608002330000|2020-12-15 03:18:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608002340000|2020-12-15 03:19:00|7740.4|7730.4|7740.1|7730.1|7740.8|7730.8|7740.1|7730.1|6
1608002350000|2020-12-15 03:19:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7738.9|7728.9|4
1608002370000|2020-12-15 03:19:30|7740.3|7730.3|7740.8|7730.8|7740.8|7730.8|7740.3|7730.3|2
1608002380000|2020-12-15 03:19:40|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7739.9|7729.9|3
1608002390000|2020-12-15 03:19:50|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|2
1608002400000|2020-12-15 03:20:00|7739.5|7729.5|7741.9|7731.9|7742.6|7732.6|7739.5|7729.5|13
1608002410000|2020-12-15 03:20:10|7742.1|7732.1|7742.5|7732.5|7743|7733|7742.1|7732.1|14
1608002420000|2020-12-15 03:20:20|7742.6|7732.6|7741.6|7731.6|7742.6|7732.6|7741.6|7731.6|12
1608002430000|2020-12-15 03:20:30|7741.4|7731.4|7741.6|7731.6|7741.6|7731.6|7741.4|7731.4|2
1608002440000|2020-12-15 03:20:40|7741.4|7731.4|7741.9|7731.9|7742.9|7732.9|7740.6|7730.6|21
1608002450000|2020-12-15 03:20:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7740.9|7730.9|5
1608002460000|2020-12-15 03:21:00|7741.4|7731.4|7740.9|7730.9|7741.4|7731.4|7740.6|7730.6|15
1608002470000|2020-12-15 03:21:10|7741.1|7731.1|7741.1|7731.1|7741.6|7731.6|7741.1|7731.1|5
1608002480000|2020-12-15 03:21:20|7741.4|7731.4|7740.1|7730.1|7741.4|7731.4|7740.1|7730.1|8
1608002490000|2020-12-15 03:21:30|7739.9|7729.9|7738.9|7728.9|7739.9|7729.9|7738.4|7728.4|5
1608002500000|2020-12-15 03:21:40|7738.6|7728.6|7737.6|7727.6|7738.6|7728.6|7737.6|7727.6|10
1608002510000|2020-12-15 03:21:50|7737.5|7727.5|7737.8|7727.8|7737.9|7727.9|7737.4|7727.4|6
1608002520000|2020-12-15 03:22:00|7737.4|7727.4|7736.6|7726.6|7737.4|7727.4|7736.6|7726.6|2
1608002530000|2020-12-15 03:22:10|7736.9|7726.9|7737.4|7727.4|7737.4|7727.4|7736.9|7726.9|3
1608002540000|2020-12-15 03:22:20|7737.6|7727.6|7737.6|7727.6|7738.1|7728.1|7737.4|7727.4|5
1608002550000|2020-12-15 03:22:30|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|1
1608002560000|2020-12-15 03:22:40|7737.5|7727.5|7736.4|7726.4|7737.5|7727.5|7736.4|7726.4|4
1608002570000|2020-12-15 03:22:50|7736.6|7726.6|7737.3|7727.3|7737.3|7727.3|7736.6|7726.6|3
1608002580000|2020-12-15 03:23:00|7737.6|7727.6|7738.1|7728.1|7738.1|7728.1|7737.6|7727.6|2
1608002600000|2020-12-15 03:23:20|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1608002610000|2020-12-15 03:23:30|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|3
1608002620000|2020-12-15 03:23:40|7738.6|7728.6|7737.9|7727.9|7738.6|7728.6|7737.4|7727.4|5
1608002630000|2020-12-15 03:23:50|7737.6|7727.6|7737.6|7727.6|7737.9|7727.9|7737.6|7727.6|3
1608002640000|2020-12-15 03:24:00|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|7737.9|7727.9|1
1608002650000|2020-12-15 03:24:10|7738.1|7728.1|7738.3|7728.3|7738.3|7728.3|7738.1|7728.1|2
1608002660000|2020-12-15 03:24:20|7738.5|7728.5|7738.6|7728.6|7738.6|7728.6|7738.5|7728.5|2
1608002670000|2020-12-15 03:24:30|7738.9|7728.9|7739|7729|7739.4|7729.4|7738.9|7728.9|4
1608002680000|2020-12-15 03:24:40|7739.1|7729.1|7739.4|7729.4|7739.4|7729.4|7739.1|7729.1|4
1608002690000|2020-12-15 03:24:50|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608002700000|2020-12-15 03:25:00|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|3
1608002710000|2020-12-15 03:25:10|7740.1|7730.1|7739.9|7729.9|7740.3|7730.3|7739.9|7729.9|4
1608002720000|2020-12-15 03:25:20|7740|7730|7740.3|7730.3|7740.4|7730.4|7740|7730|4
1608002730000|2020-12-15 03:25:30|7740.4|7730.4|7740.9|7730.9|7740.9|7730.9|7740.4|7730.4|3
1608002740000|2020-12-15 03:25:40|7740.6|7730.6|7740.1|7730.1|7740.6|7730.6|7740.1|7730.1|3
1608002750000|2020-12-15 03:25:50|7739.9|7729.9|7736.9|7726.9|7739.9|7729.9|7736.9|7726.9|9
1608002760000|2020-12-15 03:26:00|7736.6|7726.6|7737.1|7727.1|7737.1|7727.1|7735.9|7725.9|8
1608002770000|2020-12-15 03:26:10|7736.9|7726.9|7736.4|7726.4|7736.9|7726.9|7735.6|7725.6|12
1608002780000|2020-12-15 03:26:20|7736.3|7726.3|7735.6|7725.6|7736.3|7726.3|7735.4|7725.4|4
1608002790000|2020-12-15 03:26:30|7735.8|7725.8|7735.9|7725.9|7735.9|7725.9|7735.6|7725.6|5
1608002800000|2020-12-15 03:26:40|7736.4|7726.4|7739|7729|7739|7729|7736.1|7726.1|8
1608002810000|2020-12-15 03:26:50|7738.1|7728.1|7738.8|7728.8|7738.8|7728.8|7738.1|7728.1|3
1608002820000|2020-12-15 03:27:00|7738.9|7728.9|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|3
1608002830000|2020-12-15 03:27:10|7739.1|7729.1|7740.3|7730.3|7740.3|7730.3|7739.1|7729.1|4
1608002840000|2020-12-15 03:27:20|7740.5|7730.5|7741.4|7731.4|7741.4|7731.4|7740.5|7730.5|2
1608002850000|2020-12-15 03:27:30|7741.3|7731.3|7741.6|7731.6|7741.6|7731.6|7741.3|7731.3|2
1608002860000|2020-12-15 03:27:40|7741.4|7731.4|7741.1|7731.1|7741.4|7731.4|7741.1|7731.1|2
1608002870000|2020-12-15 03:27:50|7741.4|7731.4|7743.1|7733.1|7743.1|7733.1|7741.4|7731.4|6
1608002880000|2020-12-15 03:28:00|7742.9|7732.9|7741.9|7731.9|7742.9|7732.9|7741.9|7731.9|4
1608002890000|2020-12-15 03:28:10|7742.4|7732.4|7741.9|7731.9|7742.4|7732.4|7741.9|7731.9|2
1608002900000|2020-12-15 03:28:20|7741.6|7731.6|7742.4|7732.4|7742.6|7732.6|7741.1|7731.1|5
1608002940000|2020-12-15 03:29:00|7742.5|7732.5|7742.3|7732.3|7742.5|7732.5|7742.3|7732.3|2
1608002950000|2020-12-15 03:29:10|7742.4|7732.4|7742.3|7732.3|7742.4|7732.4|7742.3|7732.3|4
1608002960000|2020-12-15 03:29:20|7742.4|7732.4|7745.1|7735.1|7745.1|7735.1|7742.4|7732.4|3
1608002970000|2020-12-15 03:29:30|7744.9|7734.9|7745.4|7735.4|7745.4|7735.4|7744.9|7734.9|3
1608002980000|2020-12-15 03:29:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1608002990000|2020-12-15 03:29:50|7745.4|7735.4|7746.4|7736.4|7746.4|7736.4|7745.1|7735.1|8
1608003000000|2020-12-15 03:30:00|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7745.6|7735.6|8
1608003010000|2020-12-15 03:30:10|7746.4|7736.4|7745.4|7735.4|7746.4|7736.4|7745.4|7735.4|4
1608003020000|2020-12-15 03:30:20|7745.1|7735.1|7743.9|7733.9|7745.1|7735.1|7743.9|7733.9|3
1608003030000|2020-12-15 03:30:30|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1608003040000|2020-12-15 03:30:40|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|7744.1|7734.1|1
1608003050000|2020-12-15 03:30:50|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1608003060000|2020-12-15 03:31:00|7744.6|7734.6|7744.9|7734.9|7745.6|7735.6|7744.4|7734.4|7
1608003100000|2020-12-15 03:31:40|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1608003130000|2020-12-15 03:32:10|7745.6|7735.6|7747|7737|7747|7737|7745.6|7735.6|5
1608003140000|2020-12-15 03:32:20|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|2
1608003150000|2020-12-15 03:32:30|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1608003160000|2020-12-15 03:32:40|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|4
1608003230000|2020-12-15 03:33:50|7747.6|7737.6|7748.1|7738.1|7748.3|7738.3|7747.6|7737.6|5
1608003240000|2020-12-15 03:34:00|7748.4|7738.4|7748.1|7738.1|7748.4|7738.4|7748.1|7738.1|2
1608003250000|2020-12-15 03:34:10|7747.9|7737.9|7746.9|7736.9|7747.9|7737.9|7746.9|7736.9|4
1608003260000|2020-12-15 03:34:20|7746.6|7736.6|7745.4|7735.4|7746.9|7736.9|7744.6|7734.6|6
1608003270000|2020-12-15 03:34:30|7745.1|7735.1|7745.4|7735.4|7745.4|7735.4|7745.1|7735.1|2
1608003290000|2020-12-15 03:34:50|7745.1|7735.1|7745.5|7735.5|7745.5|7735.5|7745.1|7735.1|3
1608003320000|2020-12-15 03:35:20|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|4
1608003330000|2020-12-15 03:35:30|7746.8|7736.8|7746.8|7736.8|7746.9|7736.9|7746.8|7736.8|3
1608003340000|2020-12-15 03:35:40|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|4
1608003360000|2020-12-15 03:36:00|7745.6|7735.6|7745|7735|7745.6|7735.6|7744.9|7734.9|3
1608003430000|2020-12-15 03:37:10|7744.9|7734.9|7743.9|7733.9|7744.9|7734.9|7743.9|7733.9|3
1608003440000|2020-12-15 03:37:20|7743.6|7733.6|7742.9|7732.9|7743.6|7733.6|7742.9|7732.9|2
1608003470000|2020-12-15 03:37:50|7742.6|7732.6|7740.1|7730.1|7742.6|7732.6|7740.1|7730.1|3
1608003500000|2020-12-15 03:38:20|7740.4|7730.4|7740.4|7730.4|7740.5|7730.5|7740.4|7730.4|3
1608003520000|2020-12-15 03:38:40|7740.5|7730.5|7740.5|7730.5|7740.5|7730.5|7740.5|7730.5|1
1608003540000|2020-12-15 03:39:00|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1608003560000|2020-12-15 03:39:20|7740.9|7730.9|7740.4|7730.4|7740.9|7730.9|7740.4|7730.4|2
1608003580000|2020-12-15 03:39:40|7740.1|7730.1|7739.4|7729.4|7740.1|7730.1|7739.4|7729.4|2
1608003590000|2020-12-15 03:39:50|7739.6|7729.6|7740.8|7730.8|7740.8|7730.8|7739.6|7729.6|4
1608003600000|2020-12-15 03:40:00|7740.6|7730.6|7740.4|7730.4|7740.6|7730.6|7740.4|7730.4|2
1608003610000|2020-12-15 03:40:10|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608003630000|2020-12-15 03:40:30|7740.5|7730.5|7740.5|7730.5|7740.5|7730.5|7740.5|7730.5|1
1608003670000|2020-12-15 03:41:10|7740.8|7730.8|7740.8|7730.8|7740.8|7730.8|7740.8|7730.8|1
1608003680000|2020-12-15 03:41:20|7740.9|7730.9|7741.1|7731.1|7741.1|7731.1|7740.9|7730.9|2
1608003700000|2020-12-15 03:41:40|7740.9|7730.9|7740.6|7730.6|7740.9|7730.9|7740.4|7730.4|4
1608003720000|2020-12-15 03:42:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1608003730000|2020-12-15 03:42:10|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608003740000|2020-12-15 03:42:20|7739.9|7729.9|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|3
1608003790000|2020-12-15 03:43:10|7740|7730|7740|7730|7740|7730|7740|7730|1
1608003820000|2020-12-15 03:43:40|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608003850000|2020-12-15 03:44:10|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1608003880000|2020-12-15 03:44:40|7739.4|7729.4|7739.3|7729.3|7739.4|7729.4|7739.3|7729.3|2
1608003900000|2020-12-15 03:45:00|7739.4|7729.4|7739.6|7729.6|7739.6|7729.6|7739.4|7729.4|2
1608003910000|2020-12-15 03:45:10|7740|7730|7740.1|7730.1|7740.1|7730.1|7740|7730|2
1608003940000|2020-12-15 03:45:40|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|7740.6|7730.6|1
1608003950000|2020-12-15 03:45:50|7740.5|7730.5|7740.3|7730.3|7740.5|7730.5|7740.3|7730.3|2
1608003960000|2020-12-15 03:46:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608003980000|2020-12-15 03:46:20|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608003990000|2020-12-15 03:46:30|7739.6|7729.6|7739.1|7729.1|7739.6|7729.6|7739.1|7729.1|2
1608004000000|2020-12-15 03:46:40|7739.4|7729.4|7739.5|7729.5|7739.5|7729.5|7739.4|7729.4|2
1608004010000|2020-12-15 03:46:50|7739.4|7729.4|7739.5|7729.5|7739.5|7729.5|7739.4|7729.4|2
1608004020000|2020-12-15 03:47:00|7739.4|7729.4|7739|7729|7739.4|7729.4|7739|7729|3
1608004040000|2020-12-15 03:47:20|7738.9|7728.9|7737.4|7727.4|7738.9|7728.9|7737.4|7727.4|4
1608004060000|2020-12-15 03:47:40|7737.1|7727.1|7737.1|7727.1|7737.1|7727.1|7736.9|7726.9|3
1608004070000|2020-12-15 03:47:50|7737.9|7727.9|7738.4|7728.4|7738.4|7728.4|7737.9|7727.9|2
1608004100000|2020-12-15 03:48:20|7738.1|7728.1|7736.3|7726.3|7738.1|7728.1|7734.9|7724.9|9
1608004110000|2020-12-15 03:48:30|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|7736.1|7726.1|1
1608004150000|2020-12-15 03:49:10|7736.3|7726.3|7736.3|7726.3|7736.3|7726.3|7736.3|7726.3|1
1608004160000|2020-12-15 03:49:20|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|7736.6|7726.6|1
1608004170000|2020-12-15 03:49:30|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|7737.4|7727.4|1
1608004180000|2020-12-15 03:49:40|7736.9|7726.9|7736.6|7726.6|7736.9|7726.9|7736.6|7726.6|2
1608004190000|2020-12-15 03:49:50|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|7736.9|7726.9|1
1608004210000|2020-12-15 03:50:10|7737|7727|7737.6|7727.6|7737.6|7727.6|7737|7727|2
1608004230000|2020-12-15 03:50:30|7737.9|7727.9|7738.3|7728.3|7738.3|7728.3|7737.9|7727.9|2
1608004240000|2020-12-15 03:50:40|7738.6|7728.6|7738.8|7728.8|7738.8|7728.8|7738.4|7728.4|3
1608004260000|2020-12-15 03:51:00|7738.9|7728.9|7739.1|7729.1|7739.1|7729.1|7738.9|7728.9|2
1608004330000|2020-12-15 03:52:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608004350000|2020-12-15 03:52:30|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1608004420000|2020-12-15 03:53:40|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1608004550000|2020-12-15 03:55:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1608004600000|2020-12-15 03:56:40|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1608004610000|2020-12-15 03:56:50|7739.9|7729.9|7740.3|7730.3|7740.3|7730.3|7739.9|7729.9|3
1608004620000|2020-12-15 03:57:00|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|6
1608004660000|2020-12-15 03:57:40|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|2
1608004680000|2020-12-15 03:58:00|7740|7730|7739.4|7729.4|7740|7730|7739.4|7729.4|4
1608004700000|2020-12-15 03:58:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608004710000|2020-12-15 03:58:30|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|2
1608004740000|2020-12-15 03:59:00|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608004750000|2020-12-15 03:59:10|7739.8|7729.8|7739.6|7729.6|7739.8|7729.8|7739.4|7729.4|3
1608004770000|2020-12-15 03:59:30|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|1
1608004780000|2020-12-15 03:59:40|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608004790000|2020-12-15 03:59:50|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|1
1608004800000|2020-12-15 04:00:00|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|2
1608004810000|2020-12-15 04:00:10|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608004840000|2020-12-15 04:00:40|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608004850000|2020-12-15 04:00:50|7738.9|7728.9|7738.6|7728.6|7739.1|7729.1|7738.6|7728.6|4
1608004880000|2020-12-15 04:01:20|7738.9|7728.9|7739.4|7729.4|7739.4|7729.4|7738.9|7728.9|2
1608004910000|2020-12-15 04:01:50|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608004920000|2020-12-15 04:02:00|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1608004990000|2020-12-15 04:03:10|7738.9|7728.9|7737.6|7727.6|7738.9|7728.9|7737.6|7727.6|3
1608005000000|2020-12-15 04:03:20|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1608005020000|2020-12-15 04:03:40|7738.4|7728.4|7738.5|7728.5|7738.5|7728.5|7738.4|7728.4|2
1608005030000|2020-12-15 04:03:50|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|7738.1|7728.1|1
1608005090000|2020-12-15 04:04:50|7738.4|7728.4|7738.6|7728.6|7738.6|7728.6|7738.4|7728.4|2
1608005110000|2020-12-15 04:05:10|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1608005130000|2020-12-15 04:05:30|7739.1|7729.1|7739.6|7729.6|7739.6|7729.6|7739.1|7729.1|2
1608005150000|2020-12-15 04:05:50|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608005160000|2020-12-15 04:06:00|7740.1|7730.1|7740.1|7730.1|7740.3|7730.3|7740.1|7730.1|3
1608005170000|2020-12-15 04:06:10|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|2
1608005190000|2020-12-15 04:06:30|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608005200000|2020-12-15 04:06:40|7739.9|7729.9|7740.1|7730.1|7740.1|7730.1|7739.9|7729.9|2
1608005230000|2020-12-15 04:07:10|7739.9|7729.9|7739.4|7729.4|7739.9|7729.9|7739.4|7729.4|3
1608005300000|2020-12-15 04:08:20|7739|7729|7739|7729|7739|7729|7739|7729|1
1608005340000|2020-12-15 04:09:00|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1608005390000|2020-12-15 04:09:50|7739.1|7729.1|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|3
1608005410000|2020-12-15 04:10:10|7739.4|7729.4|7739.9|7729.9|7739.9|7729.9|7739.4|7729.4|3
1608005470000|2020-12-15 04:11:10|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608005480000|2020-12-15 04:11:20|7739.4|7729.4|7739.4|7729.4|7739.6|7729.6|7739.1|7729.1|5
1608005490000|2020-12-15 04:11:30|7739.1|7729.1|7738.4|7728.4|7739.1|7729.1|7738|7728|7
1608005510000|2020-12-15 04:11:50|7738.6|7728.6|7738.9|7728.9|7738.9|7728.9|7738.6|7728.6|2
1608005530000|2020-12-15 04:12:10|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1608005590000|2020-12-15 04:13:10|7738.9|7728.9|7739.8|7729.8|7739.8|7729.8|7738.9|7728.9|3
1608005630000|2020-12-15 04:13:50|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608005910000|2020-12-15 04:18:30|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|1
1608005970000|2020-12-15 04:19:30|7739.5|7729.5|7739.4|7729.4|7739.5|7729.5|7739.4|7729.4|2
1608006000000|2020-12-15 04:20:00|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608006010000|2020-12-15 04:20:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608006030000|2020-12-15 04:20:30|7739.6|7729.6|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|2
1608006040000|2020-12-15 04:20:40|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608006050000|2020-12-15 04:20:50|7739.4|7729.4|7739.1|7729.1|7739.4|7729.4|7739.1|7729.1|2
1608006080000|2020-12-15 04:21:20|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1608006100000|2020-12-15 04:21:40|7738.6|7728.6|7738.1|7728.1|7738.9|7728.9|7737.4|7727.4|5
1608006110000|2020-12-15 04:21:50|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|7738.4|7728.4|1
1608006140000|2020-12-15 04:22:20|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.9|7728.9|2
1608006150000|2020-12-15 04:22:30|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|7738.6|7728.6|1
1608006180000|2020-12-15 04:23:00|7738.9|7728.9|7738.6|7728.6|7738.9|7728.9|7738.6|7728.6|2
1608006240000|2020-12-15 04:24:00|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1608006250000|2020-12-15 04:24:10|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|3
1608006350000|2020-12-15 04:25:50|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|2
1608006420000|2020-12-15 04:27:00|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1608006440000|2020-12-15 04:27:20|7740.6|7730.6|7742|7732|7742|7732|7740.6|7730.6|4
1608006450000|2020-12-15 04:27:30|7742.4|7732.4|7741.6|7731.6|7742.4|7732.4|7741.6|7731.6|4
1608006470000|2020-12-15 04:27:50|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1608006480000|2020-12-15 04:28:00|7741.6|7731.6|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|3
1608006500000|2020-12-15 04:28:20|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1608006510000|2020-12-15 04:28:30|7741.8|7731.8|7742.1|7732.1|7742.1|7732.1|7741.8|7731.8|2
1608006540000|2020-12-15 04:29:00|7742.4|7732.4|7743.1|7733.1|7743.1|7733.1|7742.4|7732.4|3
1608006550000|2020-12-15 04:29:10|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|7742.9|7732.9|1
1608006580000|2020-12-15 04:29:40|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1608006600000|2020-12-15 04:30:00|7743|7733|7743.1|7733.1|7743.1|7733.1|7743|7733|2
1608006610000|2020-12-15 04:30:10|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|7743.4|7733.4|1
1608006620000|2020-12-15 04:30:20|7743.6|7733.6|7744.6|7734.6|7744.6|7734.6|7743.6|7733.6|4
1608006630000|2020-12-15 04:30:30|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1608006650000|2020-12-15 04:30:50|7744.6|7734.6|7744.9|7734.9|7744.9|7734.9|7744.6|7734.6|2
1608006660000|2020-12-15 04:31:00|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1608006670000|2020-12-15 04:31:10|7744.9|7734.9|7744.6|7734.6|7744.9|7734.9|7744.6|7734.6|2
1608006690000|2020-12-15 04:31:30|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|7744.9|7734.9|1
1608006710000|2020-12-15 04:31:50|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1608006730000|2020-12-15 04:32:10|7745.5|7735.5|7745.5|7735.5|7745.5|7735.5|7745.5|7735.5|1
1608006770000|2020-12-15 04:32:50|7746.1|7736.1|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|3
1608006820000|2020-12-15 04:33:40|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1608006830000|2020-12-15 04:33:50|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1608006850000|2020-12-15 04:34:10|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1608006860000|2020-12-15 04:34:20|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1608006880000|2020-12-15 04:34:40|7747.4|7737.4|7746.9|7736.9|7747.4|7737.4|7746.9|7736.9|2
1608006900000|2020-12-15 04:35:00|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1608006910000|2020-12-15 04:35:10|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|4
1608006920000|2020-12-15 04:35:20|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1608006930000|2020-12-15 04:35:30|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1608006970000|2020-12-15 04:36:10|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1608007010000|2020-12-15 04:36:50|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1608007020000|2020-12-15 04:37:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1608007090000|2020-12-15 04:38:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1608007160000|2020-12-15 04:39:20|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7745.1|7735.1|3
1608007180000|2020-12-15 04:39:40|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|7745.4|7735.4|1
1608007200000|2020-12-15 04:40:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1608007230000|2020-12-15 04:40:30|7745.9|7735.9|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|2
1608007250000|2020-12-15 04:40:50|7745.4|7735.4|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|3
1608007300000|2020-12-15 04:41:40|7745.3|7735.3|7744.9|7734.9|7745.3|7735.3|7744.9|7734.9|2
1608007320000|2020-12-15 04:42:00|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|7745.1|7735.1|1
1608007390000|2020-12-15 04:43:10|7745.4|7735.4|7745.6|7735.6|7745.6|7735.6|7745.4|7735.4|2
1608007460000|2020-12-15 04:44:20|7745.1|7735.1|7744.9|7734.9|7745.1|7735.1|7744.9|7734.9|3
1608007470000|2020-12-15 04:44:30|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|7744.6|7734.6|1
1608007480000|2020-12-15 04:44:40|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|7744.4|7734.4|1
1608007590000|2020-12-15 04:46:30|7744.1|7734.1|7743.1|7733.1|7744.1|7734.1|7743.1|7733.1|3
1608007610000|2020-12-15 04:46:50|7742.9|7732.9|7742.6|7732.6|7742.9|7732.9|7742.6|7732.6|2
1608007660000|2020-12-15 04:47:40|7742.1|7732.1|7741.6|7731.6|7742.1|7732.1|7741.6|7731.6|2
1608007700000|2020-12-15 04:48:20|7741.5|7731.5|7741.5|7731.5|7741.5|7731.5|7741.5|7731.5|1
1608007710000|2020-12-15 04:48:30|7741.6|7731.6|7741.9|7731.9|7741.9|7731.9|7741.6|7731.6|2
1608007730000|2020-12-15 04:48:50|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1608007850000|2020-12-15 04:50:50|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1608007860000|2020-12-15 04:51:00|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1608007870000|2020-12-15 04:51:10|7741.1|7731.1|7740.6|7730.6|7741.1|7731.1|7740.6|7730.6|2
1608007880000|2020-12-15 04:51:20|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1608007920000|2020-12-15 04:52:00|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7739.9|7729.9|3
1608007940000|2020-12-15 04:52:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608007960000|2020-12-15 04:52:40|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.6|7729.6|3
1608007970000|2020-12-15 04:52:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608007990000|2020-12-15 04:53:10|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608008040000|2020-12-15 04:54:00|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608008050000|2020-12-15 04:54:10|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.1|7730.1|4
1608008090000|2020-12-15 04:54:50|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1608008110000|2020-12-15 04:55:10|7741.1|7731.1|7741.9|7731.9|7741.9|7731.9|7741.1|7731.1|2
1608008120000|2020-12-15 04:55:20|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1608008150000|2020-12-15 04:55:50|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.6|7731.6|2
1608008180000|2020-12-15 04:56:20|7741.9|7731.9|7742.1|7732.1|7742.1|7732.1|7741.9|7731.9|2
1608008210000|2020-12-15 04:56:50|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608008230000|2020-12-15 04:57:10|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7741.9|7731.9|2
1608008240000|2020-12-15 04:57:20|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1608008260000|2020-12-15 04:57:40|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1608008300000|2020-12-15 04:58:20|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608008310000|2020-12-15 04:58:30|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1608008320000|2020-12-15 04:58:40|7741.6|7731.6|7741.4|7731.4|7741.6|7731.6|7741.4|7731.4|2
1608008350000|2020-12-15 04:59:10|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608008390000|2020-12-15 04:59:50|7741.4|7731.4|7739.6|7729.6|7741.4|7731.4|7739.6|7729.6|3
1608008400000|2020-12-15 05:00:00|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1608008410000|2020-12-15 05:00:10|7739.4|7729.4|7738.9|7728.9|7739.4|7729.4|7738.6|7728.6|4
1608008420000|2020-12-15 05:00:20|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1608008470000|2020-12-15 05:01:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608008480000|2020-12-15 05:01:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608008490000|2020-12-15 05:01:30|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|1
1608008500000|2020-12-15 05:01:40|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|2
1608008510000|2020-12-15 05:01:50|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1608008520000|2020-12-15 05:02:00|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1608008530000|2020-12-15 05:02:10|7741.5|7731.5|7742.6|7732.6|7742.6|7732.6|7741.5|7731.5|2
1608008550000|2020-12-15 05:02:30|7742.4|7732.4|7742.8|7732.8|7742.8|7732.8|7742.4|7732.4|3
1608008570000|2020-12-15 05:02:50|7743.1|7733.1|7743.1|7733.1|7743.6|7733.6|7743.1|7733.1|4
1608008580000|2020-12-15 05:03:00|7743.4|7733.4|7743.6|7733.6|7743.9|7733.9|7743.4|7733.4|3
1608008590000|2020-12-15 05:03:10|7743.4|7733.4|7743|7733|7743.4|7733.4|7743|7733|3
1608008600000|2020-12-15 05:03:20|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|7742.6|7732.6|1
1608008610000|2020-12-15 05:03:30|7741.6|7731.6|7743.4|7733.4|7743.4|7733.4|7741.6|7731.6|6
1608008620000|2020-12-15 05:03:40|7743.1|7733.1|7743.4|7733.4|7743.4|7733.4|7743.1|7733.1|2
1608008630000|2020-12-15 05:03:50|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.4|7733.4|3
1608008640000|2020-12-15 05:04:00|7743.9|7733.9|7744.1|7734.1|7744.1|7734.1|7743.9|7733.9|2
1608008650000|2020-12-15 05:04:10|7743.9|7733.9|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|3
1608008710000|2020-12-15 05:05:10|7743.6|7733.6|7743.9|7733.9|7743.9|7733.9|7743.6|7733.6|4
1608008720000|2020-12-15 05:05:20|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1608008730000|2020-12-15 05:05:30|7743.4|7733.4|7743.1|7733.1|7743.4|7733.4|7743.1|7733.1|2
1608008740000|2020-12-15 05:05:40|7742.9|7732.9|7742.4|7732.4|7742.9|7732.9|7742.4|7732.4|3
1608008800000|2020-12-15 05:06:40|7742.1|7732.1|7741|7731|7742.1|7732.1|7740.9|7730.9|4
1608008810000|2020-12-15 05:06:50|7740.9|7730.9|7740.6|7730.6|7740.9|7730.9|7740.6|7730.6|2
1608008830000|2020-12-15 05:07:10|7740.4|7730.4|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|3
1608008840000|2020-12-15 05:07:20|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.3|7729.3|3
1608008870000|2020-12-15 05:07:50|7739|7729|7739|7729|7739|7729|7739|7729|1
1608008890000|2020-12-15 05:08:10|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608008920000|2020-12-15 05:08:40|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|7739.1|7729.1|1
1608008930000|2020-12-15 05:08:50|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7738.1|7728.1|2
1608008940000|2020-12-15 05:09:00|7737.8|7727.8|7737.9|7727.9|7737.9|7727.9|7737.8|7727.8|2
1608008960000|2020-12-15 05:09:20|7738.1|7728.1|7738.6|7728.6|7739|7729|7738.1|7728.1|5
1608008970000|2020-12-15 05:09:30|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|7738.9|7728.9|1
1608008980000|2020-12-15 05:09:40|7739|7729|7739.5|7729.5|7739.5|7729.5|7739|7729|2
1608008990000|2020-12-15 05:09:50|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608009040000|2020-12-15 05:10:40|7740.3|7730.3|7740.3|7730.3|7740.3|7730.3|7740.3|7730.3|1
1608009050000|2020-12-15 05:10:50|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|7740.4|7730.4|1
1608009090000|2020-12-15 05:11:30|7740.1|7730.1|7739.9|7729.9|7740.1|7730.1|7739.9|7729.9|2
1608009100000|2020-12-15 05:11:40|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1608009110000|2020-12-15 05:11:50|7739.9|7729.9|7739.6|7729.6|7739.9|7729.9|7739.6|7729.6|2
1608009120000|2020-12-15 05:12:00|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1608009140000|2020-12-15 05:12:20|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608009210000|2020-12-15 05:13:30|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|7739.8|7729.8|1
1608009250000|2020-12-15 05:14:10|7739.9|7729.9|7740.9|7730.9|7740.9|7730.9|7739.9|7729.9|2
1608009330000|2020-12-15 05:15:30|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1608009380000|2020-12-15 05:16:20|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|7740.9|7730.9|1
1608009400000|2020-12-15 05:16:40|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1608009410000|2020-12-15 05:16:50|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|7739.9|7729.9|1
1608009470000|2020-12-15 05:17:50|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|7739.6|7729.6|1
1608009490000|2020-12-15 05:18:10|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|3
1608009500000|2020-12-15 05:18:20|7739.9|7729.9|7740.4|7730.4|7740.4|7730.4|7739.9|7729.9|2
1608009520000|2020-12-15 05:18:40|7740.6|7730.6|7741.6|7731.6|7741.6|7731.6|7740.6|7730.6|5
1608009540000|2020-12-15 05:19:00|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1608009560000|2020-12-15 05:19:20|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1608009590000|2020-12-15 05:19:50|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1608009640000|2020-12-15 05:20:40|7741.9|7731.9|7741.4|7731.4|7741.9|7731.9|7741.4|7731.4|2
1608009660000|2020-12-15 05:21:00|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608009670000|2020-12-15 05:21:10|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1608009700000|2020-12-15 05:21:40|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608009900000|2020-12-15 05:25:00|7741.9|7731.9|7742.1|7732.1|7742.1|7732.1|7741.9|7731.9|2
1608009920000|2020-12-15 05:25:20|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|7741.9|7731.9|1
1608009940000|2020-12-15 05:25:40|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|7741.1|7731.1|1
1608009950000|2020-12-15 05:25:50|7741.4|7731.4|7741.9|7731.9|7741.9|7731.9|7741.4|7731.4|2
1608009970000|2020-12-15 05:26:10|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608010040000|2020-12-15 05:27:20|7741.4|7731.4|7741.3|7731.3|7741.4|7731.4|7741.3|7731.3|2
1608010050000|2020-12-15 05:27:30|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|7741.4|7731.4|1
1608010060000|2020-12-15 05:27:40|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|7741.6|7731.6|1
1608010070000|2020-12-15 05:27:50|7741.8|7731.8|7742.1|7732.1|7742.1|7732.1|7741.8|7731.8|3
1608010080000|2020-12-15 05:28:00|7742.3|7732.3|7742.3|7732.3|7742.3|7732.3|7742.3|7732.3|1
1608010110000|2020-12-15 05:28:30|7742.4|7732.4|7742.6|7732.6|7742.6|7732.6|7742.4|7732.4|2
1608010120000|2020-12-15 05:28:40|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|7742.4|7732.4|1
1608010200000|2020-12-15 05:30:00|7742.6|7732.6|7745.1|7735.1|7745.1|7735.1|7742.6|7732.6|9
1608010210000|2020-12-15 05:30:10|7744.9|7734.9|7744.4|7734.4|7744.9|7734.9|7743.9|7733.9|11
1608010220000|2020-12-15 05:30:20|7744.6|7734.6|7741.6|7731.6|7745.1|7735.1|7741.6|7731.6|11
1608010230000|2020-12-15 05:30:30|7741.9|7731.9|7742.9|7732.9|7743.1|7733.1|7741.9|7731.9|6
1608010240000|2020-12-15 05:30:40|7743|7733|7743.3|7733.3|7743.3|7733.3|7743|7733|2
1608010250000|2020-12-15 05:30:50|7743.4|7733.4|7745.6|7735.6|7745.6|7735.6|7743.4|7733.4|5
1608010260000|2020-12-15 05:31:00|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.6|7735.6|4
1608010270000|2020-12-15 05:31:10|7746.1|7736.1|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|3
1608010290000|2020-12-15 05:31:30|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1608010310000|2020-12-15 05:31:50|7746.9|7736.9|7747.1|7737.1|7747.6|7737.6|7746.9|7736.9|5
1608010320000|2020-12-15 05:32:00|7747.4|7737.4|7747|7737|7747.6|7737.6|7747|7737|5
1608010330000|2020-12-15 05:32:10|7747.1|7737.1|7746.9|7736.9|7747.1|7737.1|7746.9|7736.9|2
1608010340000|2020-12-15 05:32:20|7746.6|7736.6|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|3
1608010360000|2020-12-15 05:32:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.4|7735.4|3
1608010370000|2020-12-15 05:32:50|7752.6|7742.6|7753.1|7743.1|7753.1|7743.1|7751.3|7741.3|14
1608010380000|2020-12-15 05:33:00|7753.3|7743.3|7756.1|7746.1|7756.9|7746.9|7753.3|7743.3|12
1608010390000|2020-12-15 05:33:10|7755.9|7745.9|7755.4|7745.4|7756.3|7746.3|7754.9|7744.9|9
1608010400000|2020-12-15 05:33:20|7755.1|7745.1|7754.9|7744.9|7755.1|7745.1|7754.9|7744.9|2
1608010410000|2020-12-15 05:33:30|7755.1|7745.1|7756.4|7746.4|7756.4|7746.4|7755.1|7745.1|6
1608010420000|2020-12-15 05:33:40|7756.1|7746.1|7757.4|7747.4|7757.5|7747.5|7756.1|7746.1|7
1608010430000|2020-12-15 05:33:50|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|7
1608010440000|2020-12-15 05:34:00|7756.6|7746.6|7756.9|7746.9|7756.9|7746.9|7756.6|7746.6|2
1608010450000|2020-12-15 05:34:10|7756.6|7746.6|7756.3|7746.3|7756.6|7746.6|7756.3|7746.3|3
1608010460000|2020-12-15 05:34:20|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7756.1|7746.1|6
1608010470000|2020-12-15 05:34:30|7756.9|7746.9|7758.4|7748.4|7758.4|7748.4|7756.6|7746.6|5
1608010480000|2020-12-15 05:34:40|7758.1|7748.1|7759.1|7749.1|7759.1|7749.1|7757.9|7747.9|5
1608010490000|2020-12-15 05:34:50|7758.9|7748.9|7759.6|7749.6|7760.1|7750.1|7758.8|7748.8|10
1608010500000|2020-12-15 05:35:00|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7758.4|7748.4|5
1608010510000|2020-12-15 05:35:10|7758.9|7748.9|7758.6|7748.6|7759.4|7749.4|7758.6|7748.6|6
1608010520000|2020-12-15 05:35:20|7758.9|7748.9|7760.4|7750.4|7760.4|7750.4|7758.6|7748.6|8
1608010530000|2020-12-15 05:35:30|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1608010540000|2020-12-15 05:35:40|7759.4|7749.4|7758.6|7748.6|7759.4|7749.4|7758.4|7748.4|8
1608010550000|2020-12-15 05:35:50|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1608010560000|2020-12-15 05:36:00|7758.6|7748.6|7758.1|7748.1|7758.6|7748.6|7758.1|7748.1|3
1608010570000|2020-12-15 05:36:10|7757.9|7747.9|7756.4|7746.4|7758.6|7748.6|7756.4|7746.4|11
1608010580000|2020-12-15 05:36:20|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1608010590000|2020-12-15 05:36:30|7756.4|7746.4|7754.9|7744.9|7756.4|7746.4|7754.9|7744.9|7
1608010600000|2020-12-15 05:36:40|7754.4|7744.4|7753.9|7743.9|7754.4|7744.4|7753.9|7743.9|3
1608010610000|2020-12-15 05:36:50|7753.1|7743.1|7751.9|7741.9|7753.4|7743.4|7751.4|7741.4|11
1608010620000|2020-12-15 05:37:00|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1608010630000|2020-12-15 05:37:10|7752.6|7742.6|7752.9|7742.9|7753.4|7743.4|7752.6|7742.6|4
1608010640000|2020-12-15 05:37:20|7752.6|7742.6|7752.3|7742.3|7752.6|7742.6|7752.3|7742.3|3
1608010650000|2020-12-15 05:37:30|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1608010660000|2020-12-15 05:37:40|7752.6|7742.6|7752.4|7742.4|7752.9|7742.9|7752.4|7742.4|4
1608010670000|2020-12-15 05:37:50|7752.6|7742.6|7751.9|7741.9|7752.6|7742.6|7751.6|7741.6|8
1608010680000|2020-12-15 05:38:00|7752.1|7742.1|7752.6|7742.6|7752.6|7742.6|7752.1|7742.1|5
1608010690000|2020-12-15 05:38:10|7752.9|7742.9|7758.6|7748.6|7758.9|7748.9|7752.9|7742.9|12
1608010700000|2020-12-15 05:38:20|7758.9|7748.9|7759.4|7749.4|7759.4|7749.4|7757.9|7747.9|10
1608010710000|2020-12-15 05:38:30|7759.1|7749.1|7758.4|7748.4|7759.4|7749.4|7758.4|7748.4|8
1608010720000|2020-12-15 05:38:40|7757.6|7747.6|7758.4|7748.4|7759.4|7749.4|7757.6|7747.6|10
1608010730000|2020-12-15 05:38:50|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7757.6|7747.6|7
1608010740000|2020-12-15 05:39:00|7758.1|7748.1|7758.1|7748.1|7758.4|7748.4|7757.6|7747.6|12
1608010750000|2020-12-15 05:39:10|7758.4|7748.4|7759.1|7749.1|7759.4|7749.4|7758.4|7748.4|8
1608010760000|2020-12-15 05:39:20|7759.4|7749.4|7759.1|7749.1|7759.5|7749.5|7758.9|7748.9|5
1608010770000|2020-12-15 05:39:30|7759|7749|7759|7749|7759|7749|7758.9|7748.9|3
1608010780000|2020-12-15 05:39:40|7759.1|7749.1|7759.1|7749.1|7759.4|7749.4|7758.4|7748.4|7
1608010790000|2020-12-15 05:39:50|7758.9|7748.9|7757.4|7747.4|7758.9|7748.9|7757.4|7747.4|3
1608010800000|2020-12-15 05:40:00|7757.8|7747.8|7757.9|7747.9|7758.6|7748.6|7757.8|7747.8|7
1608010810000|2020-12-15 05:40:10|7757.6|7747.6|7756.9|7746.9|7757.9|7747.9|7756.9|7746.9|4
1608010820000|2020-12-15 05:40:20|7757.5|7747.5|7762.1|7752.1|7762.1|7752.1|7757.3|7747.3|10
1608010830000|2020-12-15 05:40:30|7762.4|7752.4|7763.1|7753.1|7763.1|7753.1|7761.6|7751.6|14
1608010840000|2020-12-15 05:40:40|7763.3|7753.3|7763.4|7753.4|7763.4|7753.4|7762.9|7752.9|4
1608010850000|2020-12-15 05:40:50|7763.3|7753.3|7762.1|7752.1|7763.6|7753.6|7762.1|7752.1|11
1608010860000|2020-12-15 05:41:00|7762.4|7752.4|7762.9|7752.9|7763.1|7753.1|7762.4|7752.4|10
1608010870000|2020-12-15 05:41:10|7762.6|7752.6|7763.6|7753.6|7764.1|7754.1|7762.6|7752.6|11
1608010880000|2020-12-15 05:41:20|7763.4|7753.4|7761.4|7751.4|7763.4|7753.4|7761.4|7751.4|9
1608010890000|2020-12-15 05:41:30|7761.6|7751.6|7761.5|7751.5|7761.8|7751.8|7761.4|7751.4|7
1608010900000|2020-12-15 05:41:40|7761.1|7751.1|7762.3|7752.3|7762.4|7752.4|7761.1|7751.1|14
1608010920000|2020-12-15 05:42:00|7762.1|7752.1|7763.1|7753.1|7763.4|7753.4|7761.6|7751.6|14
1608010930000|2020-12-15 05:42:10|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|4
1608010940000|2020-12-15 05:42:20|7762.9|7752.9|7763.9|7753.9|7763.9|7753.9|7762.9|7752.9|6
1608010950000|2020-12-15 05:42:30|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7762.6|7752.6|10
1608010960000|2020-12-15 05:42:40|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.1|7753.1|7
1608010970000|2020-12-15 05:42:50|7763.9|7753.9|7763.6|7753.6|7764.3|7754.3|7763.6|7753.6|4
1608010980000|2020-12-15 05:43:00|7763.9|7753.9|7764.1|7754.1|7764.6|7754.6|7763.8|7753.8|12
1608010990000|2020-12-15 05:43:10|7764.4|7754.4|7765.4|7755.4|7766.3|7756.3|7764.4|7754.4|11
1608011000000|2020-12-15 05:43:20|7765.1|7755.1|7763.6|7753.6|7765.4|7755.4|7763.4|7753.4|10
1608011010000|2020-12-15 05:43:30|7762.6|7752.6|7762.4|7752.4|7763.1|7753.1|7761.9|7751.9|14
1608011020000|2020-12-15 05:43:40|7762.6|7752.6|7762.3|7752.3|7762.9|7752.9|7762.3|7752.3|5
1608011030000|2020-12-15 05:43:50|7762.6|7752.6|7762.4|7752.4|7763.6|7753.6|7762.1|7752.1|10
1608011040000|2020-12-15 05:44:00|7762.1|7752.1|7761.9|7751.9|7762.1|7752.1|7761.9|7751.9|4
1608011050000|2020-12-15 05:44:10|7761.8|7751.8|7761.1|7751.1|7762.1|7752.1|7761.1|7751.1|7
1608011060000|2020-12-15 05:44:20|7761.4|7751.4|7762.4|7752.4|7762.4|7752.4|7761.1|7751.1|6
1608011070000|2020-12-15 05:44:30|7762|7752|7763.6|7753.6|7764.4|7754.4|7762|7752|11
1608011080000|2020-12-15 05:44:40|7763.9|7753.9|7764.1|7754.1|7764.1|7754.1|7763.4|7753.4|7
1608011090000|2020-12-15 05:44:50|7764.3|7754.3|7764.8|7754.8|7764.8|7754.8|7764.3|7754.3|3
1608011100000|2020-12-15 05:45:00|7765|7755|7767.1|7757.1|7767.4|7757.4|7765|7755|10
1608011110000|2020-12-15 05:45:10|7766.4|7756.4|7766|7756|7766.4|7756.4|7766|7756|5
1608011120000|2020-12-15 05:45:20|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.9|7754.9|5
1608011130000|2020-12-15 05:45:30|7765.1|7755.1|7764.8|7754.8|7765.9|7755.9|7763.6|7753.6|11
1608011140000|2020-12-15 05:45:40|7765|7755|7765.1|7755.1|7765.6|7755.6|7765|7755|6
1608011150000|2020-12-15 05:45:50|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|4
1608011160000|2020-12-15 05:46:00|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|4
1608011170000|2020-12-15 05:46:10|7765.9|7755.9|7763.9|7753.9|7765.9|7755.9|7763.9|7753.9|7
1608011180000|2020-12-15 05:46:20|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1608011190000|2020-12-15 05:46:30|7764.4|7754.4|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|6
1608011200000|2020-12-15 05:46:40|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1608011210000|2020-12-15 05:46:50|7762.9|7752.9|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|5
1608011220000|2020-12-15 05:47:00|7762.9|7752.9|7764.1|7754.1|7764.1|7754.1|7762.9|7752.9|5
1608011230000|2020-12-15 05:47:10|7764.4|7754.4|7764.1|7754.1|7764.6|7754.6|7763.9|7753.9|5
1608011240000|2020-12-15 05:47:20|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|6
1608011250000|2020-12-15 05:47:30|7764.1|7754.1|7765.1|7755.1|7765.1|7755.1|7764.1|7754.1|6
1608011260000|2020-12-15 05:47:40|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.6|7754.6|2
1608011270000|2020-12-15 05:47:50|7765|7755|7763.9|7753.9|7765.1|7755.1|7763.9|7753.9|9
1608011280000|2020-12-15 05:48:00|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1608011290000|2020-12-15 05:48:10|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|4
1608011300000|2020-12-15 05:48:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1608011310000|2020-12-15 05:48:30|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7764.1|7754.1|3
1608011320000|2020-12-15 05:48:40|7765.1|7755.1|7768.8|7758.8|7768.9|7758.9|7765.1|7755.1|5
1608011330000|2020-12-15 05:48:50|7768.9|7758.9|7769.4|7759.4|7769.9|7759.9|7768.9|7758.9|11
1608011340000|2020-12-15 05:49:00|7769.6|7759.6|7769.4|7759.4|7770.1|7760.1|7769.1|7759.1|11
1608011350000|2020-12-15 05:49:10|7769.5|7759.5|7770.1|7760.1|7770.1|7760.1|7769.5|7759.5|5
1608011360000|2020-12-15 05:49:20|7769.9|7759.9|7770.9|7760.9|7770.9|7760.9|7769.5|7759.5|8
1608011370000|2020-12-15 05:49:30|7771|7761|7770.5|7760.5|7771.1|7761.1|7770.4|7760.4|6
1608011380000|2020-12-15 05:49:40|7770.9|7760.9|7772.3|7762.3|7772.3|7762.3|7770.6|7760.6|8
1608011390000|2020-12-15 05:49:50|7772.5|7762.5|7772.3|7762.3|7772.9|7762.9|7772.3|7762.3|5
1608011400000|2020-12-15 05:50:00|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7770.6|7760.6|8
1608011410000|2020-12-15 05:50:10|7772|7762|7771|7761|7772.6|7762.6|7771|7761|6
1608011420000|2020-12-15 05:50:20|7771.1|7761.1|7774.1|7764.1|7774.1|7764.1|7770.9|7760.9|7
1608011430000|2020-12-15 05:50:30|7773.9|7763.9|7774.9|7764.9|7774.9|7764.9|7773.6|7763.6|17
1608011440000|2020-12-15 05:50:40|7774.6|7764.6|7776.3|7766.3|7776.5|7766.5|7773.9|7763.9|10
1608011450000|2020-12-15 05:50:50|7776.5|7766.5|7777.6|7767.6|7777.6|7767.6|7776.5|7766.5|9
1608011460000|2020-12-15 05:51:00|7777.9|7767.9|7778.1|7768.1|7779.1|7769.1|7777.4|7767.4|12
1608011470000|2020-12-15 05:51:10|7778.6|7768.6|7779.1|7769.1|7779.4|7769.4|7778.6|7768.6|9
1608011480000|2020-12-15 05:51:20|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7778.6|7768.6|9
1608011490000|2020-12-15 05:51:30|7778.9|7768.9|7778.9|7768.9|7779.4|7769.4|7778.9|7768.9|9
1608011500000|2020-12-15 05:51:40|7778.8|7768.8|7775.6|7765.6|7778.8|7768.8|7775.6|7765.6|12
1608011510000|2020-12-15 05:51:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|3
1608011520000|2020-12-15 05:52:00|7775.6|7765.6|7776.4|7766.4|7776.4|7766.4|7775.6|7765.6|8
1608011530000|2020-12-15 05:52:10|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7775.9|7765.9|3
1608011540000|2020-12-15 05:52:20|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|8
1608011550000|2020-12-15 05:52:30|7775.1|7765.1|7775.4|7765.4|7775.8|7765.8|7775.1|7765.1|7
1608011560000|2020-12-15 05:52:40|7775.5|7765.5|7775.1|7765.1|7775.8|7765.8|7773.6|7763.6|14
1608011570000|2020-12-15 05:52:50|7775.4|7765.4|7774.6|7764.6|7775.4|7765.4|7774.6|7764.6|3
1608011590000|2020-12-15 05:53:10|7774.4|7764.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|6
1608011600000|2020-12-15 05:53:20|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|7
1608011610000|2020-12-15 05:53:30|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|12
1608011620000|2020-12-15 05:53:40|7774.3|7764.3|7774.3|7764.3|7774.3|7764.3|7774.3|7764.3|1
1608011630000|2020-12-15 05:53:50|7774.4|7764.4|7773.1|7763.1|7774.6|7764.6|7773.1|7763.1|8
1608011640000|2020-12-15 05:54:00|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.1|7762.1|7
1608011650000|2020-12-15 05:54:10|7772.3|7762.3|7772.6|7762.6|7773.4|7763.4|7772.3|7762.3|11
1608011660000|2020-12-15 05:54:20|7772.5|7762.5|7772.4|7762.4|7772.5|7762.5|7771.9|7761.9|5
1608011670000|2020-12-15 05:54:30|7772.6|7762.6|7772.3|7762.3|7772.6|7762.6|7771.6|7761.6|9
1608011680000|2020-12-15 05:54:40|7772.4|7762.4|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|6
1608011690000|2020-12-15 05:54:50|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|2
1608011700000|2020-12-15 05:55:00|7771.3|7761.3|7770.6|7760.6|7771.3|7761.3|7770.6|7760.6|3
1608011710000|2020-12-15 05:55:10|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1608011720000|2020-12-15 05:55:20|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.1|7760.1|4
1608011730000|2020-12-15 05:55:30|7771.1|7761.1|7774.6|7764.6|7776.1|7766.1|7771.1|7761.1|9
1608011740000|2020-12-15 05:55:40|7774.8|7764.8|7775.4|7765.4|7775.4|7765.4|7774.8|7764.8|4
1608011750000|2020-12-15 05:55:50|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|5
1608011760000|2020-12-15 05:56:00|7774.9|7764.9|7774.4|7764.4|7775.4|7765.4|7773.6|7763.6|10
1608011770000|2020-12-15 05:56:10|7774.1|7764.1|7774.6|7764.6|7774.9|7764.9|7773.6|7763.6|10
1608011780000|2020-12-15 05:56:20|7774.9|7764.9|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|7
1608011790000|2020-12-15 05:56:30|7774.5|7764.5|7772.8|7762.8|7774.5|7764.5|7772.8|7762.8|7
1608011800000|2020-12-15 05:56:40|7773.1|7763.1|7777.4|7767.4|7777.4|7767.4|7773.1|7763.1|15
1608011810000|2020-12-15 05:56:50|7777.6|7767.6|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|6
1608011820000|2020-12-15 05:57:00|7777.6|7767.6|7775.6|7765.6|7777.6|7767.6|7775.6|7765.6|13
1608011830000|2020-12-15 05:57:10|7775.9|7765.9|7775.1|7765.1|7777.1|7767.1|7775.1|7765.1|14
1608011840000|2020-12-15 05:57:20|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.6|7763.6|6
1608011850000|2020-12-15 05:57:30|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|6
1608011860000|2020-12-15 05:57:40|7773.8|7763.8|7773.8|7763.8|7774.1|7764.1|7773.4|7763.4|7
1608011870000|2020-12-15 05:57:50|7773.6|7763.6|7772.4|7762.4|7773.6|7763.6|7772.4|7762.4|7
1608011880000|2020-12-15 05:58:00|7772.1|7762.1|7772.4|7762.4|7773.1|7763.1|7771.9|7761.9|12
1608011890000|2020-12-15 05:58:10|7772.6|7762.6|7772.4|7762.4|7772.9|7762.9|7771.6|7761.6|11
1608011900000|2020-12-15 05:58:20|7772.1|7762.1|7771.9|7761.9|7772.9|7762.9|7771.9|7761.9|9
1608011910000|2020-12-15 05:58:30|7772.1|7762.1|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|7
1608011920000|2020-12-15 05:58:40|7771.5|7761.5|7769.4|7759.4|7771.6|7761.6|7769.4|7759.4|18
1608011930000|2020-12-15 05:58:50|7769.1|7759.1|7768.6|7758.6|7769.9|7759.9|7768.6|7758.6|13
1608011940000|2020-12-15 05:59:00|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7767.9|7757.9|6
1608011950000|2020-12-15 05:59:10|7767.9|7757.9|7768|7758|7768|7758|7766.3|7756.3|11
1608011960000|2020-12-15 05:59:20|7767.8|7757.8|7768.5|7758.5|7768.6|7758.6|7767.8|7757.8|5
1608011970000|2020-12-15 05:59:30|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|3
1608011980000|2020-12-15 05:59:40|7767.9|7757.9|7767.1|7757.1|7767.9|7757.9|7767.1|7757.1|2
1608011990000|2020-12-15 05:59:50|7766.8|7756.8|7768.4|7758.4|7768.4|7758.4|7766.6|7756.6|11
1608012000000|2020-12-15 06:00:00|7768.6|7758.6|7768.4|7758.4|7771.4|7761.4|7768.4|7758.4|18
1608012010000|2020-12-15 06:00:10|7768.6|7758.6|7767.1|7757.1|7768.6|7758.6|7767.1|7757.1|6
1608012020000|2020-12-15 06:00:20|7767|7757|7767.6|7757.6|7767.6|7757.6|7765.9|7755.9|10
1608012030000|2020-12-15 06:00:30|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|7
1608012040000|2020-12-15 06:00:40|7771.3|7761.3|7769.6|7759.6|7771.3|7761.3|7769.4|7759.4|8
1608012050000|2020-12-15 06:00:50|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7768.1|7758.1|10
1608012060000|2020-12-15 06:01:00|7768.9|7758.9|7767.4|7757.4|7768.9|7758.9|7767.4|7757.4|9
1608012070000|2020-12-15 06:01:10|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1608012080000|2020-12-15 06:01:20|7766.6|7756.6|7767.6|7757.6|7771|7761|7765.6|7755.6|13
1608012090000|2020-12-15 06:01:30|7767.4|7757.4|7764.9|7754.9|7767.4|7757.4|7763.4|7753.4|16
1608012100000|2020-12-15 06:01:40|7765.9|7755.9|7766.1|7756.1|7766.9|7756.9|7765.9|7755.9|6
1608012110000|2020-12-15 06:01:50|7765.9|7755.9|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|9
1608012120000|2020-12-15 06:02:00|7764.6|7754.6|7768.4|7758.4|7769.3|7759.3|7764.6|7754.6|9
1608012130000|2020-12-15 06:02:10|7768.1|7758.1|7767.1|7757.1|7769.4|7759.4|7767.1|7757.1|11
1608012140000|2020-12-15 06:02:20|7767.4|7757.4|7767.9|7757.9|7768.1|7758.1|7767.4|7757.4|4
1608012150000|2020-12-15 06:02:30|7768.1|7758.1|7765.4|7755.4|7768.4|7758.4|7765.4|7755.4|8
1608012160000|2020-12-15 06:02:40|7765.5|7755.5|7765.3|7755.3|7766.6|7756.6|7765.1|7755.1|12
1608012170000|2020-12-15 06:02:50|7764.9|7754.9|7766.1|7756.1|7766.1|7756.1|7764.9|7754.9|6
1608012180000|2020-12-15 06:03:00|7765.9|7755.9|7767.4|7757.4|7767.6|7757.6|7765.9|7755.9|6
1608012190000|2020-12-15 06:03:10|7766.9|7756.9|7767.6|7757.6|7767.9|7757.9|7766.9|7756.9|6
1608012200000|2020-12-15 06:03:20|7767.9|7757.9|7765.9|7755.9|7767.9|7757.9|7765.6|7755.6|12
1608012210000|2020-12-15 06:03:30|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.9|7754.9|2
1608012220000|2020-12-15 06:03:40|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7764.1|7754.1|2
1608012230000|2020-12-15 06:03:50|7764.4|7754.4|7762.9|7752.9|7764.6|7754.6|7762.9|7752.9|9
1608012240000|2020-12-15 06:04:00|7763.6|7753.6|7763.4|7753.4|7763.9|7753.9|7763.1|7753.1|12
1608012250000|2020-12-15 06:04:10|7763.1|7753.1|7763.4|7753.4|7763.5|7753.5|7762.9|7752.9|8
1608012260000|2020-12-15 06:04:20|7763.1|7753.1|7764.9|7754.9|7764.9|7754.9|7763.1|7753.1|8
1608012270000|2020-12-15 06:04:30|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7764.4|7754.4|4
1608012280000|2020-12-15 06:04:40|7764.6|7754.6|7765.4|7755.4|7765.6|7755.6|7764.6|7754.6|7
1608012290000|2020-12-15 06:04:50|7765.6|7755.6|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|4
1608012300000|2020-12-15 06:05:00|7765.9|7755.9|7765.6|7755.6|7766.9|7756.9|7765.6|7755.6|11
1608012310000|2020-12-15 06:05:10|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7764.9|7754.9|3
1608012320000|2020-12-15 06:05:20|7764.9|7754.9|7765.9|7755.9|7766.1|7756.1|7764.9|7754.9|5
1608012330000|2020-12-15 06:05:30|7765.6|7755.6|7764|7754|7765.6|7755.6|7763.4|7753.4|11
1608012340000|2020-12-15 06:05:40|7763.9|7753.9|7762.9|7752.9|7763.9|7753.9|7762.6|7752.6|6
1608012350000|2020-12-15 06:05:50|7763.1|7753.1|7764.1|7754.1|7764.1|7754.1|7763.1|7753.1|5
1608012360000|2020-12-15 06:06:00|7763.9|7753.9|7763.9|7753.9|7764.1|7754.1|7763.6|7753.6|7
1608012370000|2020-12-15 06:06:10|7763.8|7753.8|7763.4|7753.4|7763.8|7753.8|7763.4|7753.4|5
1608012380000|2020-12-15 06:06:20|7763.1|7753.1|7768.6|7758.6|7768.6|7758.6|7763.1|7753.1|6
1608012390000|2020-12-15 06:06:30|7768.1|7758.1|7769.6|7759.6|7769.6|7759.6|7768.1|7758.1|13
1608012400000|2020-12-15 06:06:40|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|7
1608012410000|2020-12-15 06:06:50|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1608012420000|2020-12-15 06:07:00|7770|7760|7769.9|7759.9|7770.1|7760.1|7769.4|7759.4|12
1608012430000|2020-12-15 06:07:10|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|4
1608012440000|2020-12-15 06:07:20|7770.4|7760.4|7770.9|7760.9|7771.1|7761.1|7770.4|7760.4|11
1608012450000|2020-12-15 06:07:30|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7769.4|7759.4|9
1608012460000|2020-12-15 06:07:40|7770.3|7760.3|7769.6|7759.6|7770.6|7760.6|7769.6|7759.6|9
1608012470000|2020-12-15 06:07:50|7769.4|7759.4|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|6
1608012480000|2020-12-15 06:08:00|7769.5|7759.5|7769.4|7759.4|7769.5|7759.5|7769.4|7759.4|2
1608012490000|2020-12-15 06:08:10|7769.1|7759.1|7771.4|7761.4|7771.4|7761.4|7769.1|7759.1|9
1608012500000|2020-12-15 06:08:20|7771.5|7761.5|7771.4|7761.4|7771.5|7761.5|7771.4|7761.4|2
1608012510000|2020-12-15 06:08:30|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|4
1608012520000|2020-12-15 06:08:40|7771.1|7761.1|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|13
1608012530000|2020-12-15 06:08:50|7771.4|7761.4|7770.1|7760.1|7771.4|7761.4|7769.6|7759.6|12
1608012540000|2020-12-15 06:09:00|7770.4|7760.4|7769.1|7759.1|7770.6|7760.6|7769.1|7759.1|14
1608012550000|2020-12-15 06:09:10|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|3
1608012560000|2020-12-15 06:09:20|7768.6|7758.6|7768.9|7758.9|7769.1|7759.1|7768.6|7758.6|6
1608012570000|2020-12-15 06:09:30|7769.1|7759.1|7769.8|7759.8|7769.8|7759.8|7769.1|7759.1|3
1608012580000|2020-12-15 06:09:40|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1608012590000|2020-12-15 06:09:50|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1608012600000|2020-12-15 06:10:00|7767.4|7757.4|7767.3|7757.3|7767.6|7757.6|7767.1|7757.1|7
1608012610000|2020-12-15 06:10:10|7767.1|7757.1|7768|7758|7768.4|7758.4|7766.9|7756.9|9
1608012620000|2020-12-15 06:10:20|7767.9|7757.9|7767.8|7757.8|7767.9|7757.9|7767.5|7757.5|6
1608012630000|2020-12-15 06:10:30|7768.1|7758.1|7768.4|7758.4|7768.6|7758.6|7767.9|7757.9|5
1608012640000|2020-12-15 06:10:40|7767.8|7757.8|7767.9|7757.9|7767.9|7757.9|7767.8|7757.8|2
1608012650000|2020-12-15 06:10:50|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1608012660000|2020-12-15 06:11:00|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|2
1608012670000|2020-12-15 06:11:10|7768.4|7758.4|7767.8|7757.8|7768.4|7758.4|7767.8|7757.8|3
1608012680000|2020-12-15 06:11:20|7767.9|7757.9|7766.9|7756.9|7768.1|7758.1|7766.9|7756.9|4
1608012690000|2020-12-15 06:11:30|7767.1|7757.1|7767.5|7757.5|7767.8|7757.8|7767.1|7757.1|3
1608012700000|2020-12-15 06:11:40|7767.4|7757.4|7766.9|7756.9|7767.4|7757.4|7766.9|7756.9|2
1608012710000|2020-12-15 06:11:50|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.6|7755.6|3
1608012730000|2020-12-15 06:12:10|7766|7756|7766|7756|7766|7756|7766|7756|1
1608012740000|2020-12-15 06:12:20|7766.1|7756.1|7765.9|7755.9|7767.9|7757.9|7765.9|7755.9|8
1608012750000|2020-12-15 06:12:30|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.5|7755.5|3
1608012760000|2020-12-15 06:12:40|7765.9|7755.9|7766|7756|7766|7756|7765.9|7755.9|2
1608012770000|2020-12-15 06:12:50|7766.4|7756.4|7763.6|7753.6|7768.4|7758.4|7762.9|7752.9|12
1608012780000|2020-12-15 06:13:00|7763.4|7753.4|7768.1|7758.1|7768.1|7758.1|7762.1|7752.1|10
1608012790000|2020-12-15 06:13:10|7768.6|7758.6|7771.1|7761.1|7772.6|7762.6|7768.6|7758.6|9
1608012800000|2020-12-15 06:13:20|7770.6|7760.6|7771.6|7761.6|7773.3|7763.3|7770.6|7760.6|16
1608012810000|2020-12-15 06:13:30|7771.4|7761.4|7771.6|7761.6|7772.1|7762.1|7771.4|7761.4|8
1608012820000|2020-12-15 06:13:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7770.5|7760.5|10
1608012830000|2020-12-15 06:13:50|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1608012840000|2020-12-15 06:14:00|7771.5|7761.5|7772.1|7762.1|7772.9|7762.9|7771.5|7761.5|5
1608012850000|2020-12-15 06:14:10|7772.5|7762.5|7771.1|7761.1|7772.5|7762.5|7771.1|7761.1|8
1608012860000|2020-12-15 06:14:20|7771|7761|7770.8|7760.8|7771|7761|7770.6|7760.6|6
1608012870000|2020-12-15 06:14:30|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|5
1608012880000|2020-12-15 06:14:40|7771.9|7761.9|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|9
1608012890000|2020-12-15 06:14:50|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|3
1608012900000|2020-12-15 06:15:00|7771.4|7761.4|7773|7763|7773|7763|7771.4|7761.4|8
1608012910000|2020-12-15 06:15:10|7773.3|7763.3|7772.9|7762.9|7774.6|7764.6|7772.9|7762.9|19
1608012920000|2020-12-15 06:15:20|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1608012930000|2020-12-15 06:15:30|7773.4|7763.4|7774.6|7764.6|7774.9|7764.9|7773.1|7763.1|12
1608012940000|2020-12-15 06:15:40|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.6|7763.6|6
1608012960000|2020-12-15 06:16:00|7773.4|7763.4|7773.6|7763.6|7773.9|7763.9|7772.9|7762.9|11
1608012970000|2020-12-15 06:16:10|7773.9|7763.9|7774|7764|7774|7764|7773.9|7763.9|4
1608012980000|2020-12-15 06:16:20|7773.9|7763.9|7773.3|7763.3|7773.9|7763.9|7773.3|7763.3|6
1608012990000|2020-12-15 06:16:30|7773.5|7763.5|7774.1|7764.1|7774.4|7764.4|7773.5|7763.5|7
1608013000000|2020-12-15 06:16:40|7773.6|7763.6|7773.5|7763.5|7773.9|7763.9|7773.5|7763.5|4
1608013010000|2020-12-15 06:16:50|7773.4|7763.4|7772.6|7762.6|7773.4|7763.4|7772.1|7762.1|8
1608013020000|2020-12-15 06:17:00|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|2
1608013030000|2020-12-15 06:17:10|7772.6|7762.6|7772.1|7762.1|7772.8|7762.8|7772.1|7762.1|8
1608013040000|2020-12-15 06:17:20|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|9
1608013050000|2020-12-15 06:17:30|7773.6|7763.6|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|9
1608013060000|2020-12-15 06:17:40|7772.8|7762.8|7774.3|7764.3|7774.3|7764.3|7772.8|7762.8|4
1608013070000|2020-12-15 06:17:50|7774.5|7764.5|7775.4|7765.4|7775.4|7765.4|7774.5|7764.5|2
1608013090000|2020-12-15 06:18:10|7775.1|7765.1|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|2
1608013100000|2020-12-15 06:18:20|7775.1|7765.1|7774.5|7764.5|7775.4|7765.4|7774.5|7764.5|8
1608013110000|2020-12-15 06:18:30|7774.4|7764.4|7773.3|7763.3|7774.6|7764.6|7772.9|7762.9|10
1608013120000|2020-12-15 06:18:40|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.4|7762.4|4
1608013130000|2020-12-15 06:18:50|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608013140000|2020-12-15 06:19:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|3
1608013150000|2020-12-15 06:19:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608013160000|2020-12-15 06:19:20|7772.9|7762.9|7773|7763|7773|7763|7772.9|7762.9|2
1608013190000|2020-12-15 06:19:50|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|3
1608013200000|2020-12-15 06:20:00|7772.6|7762.6|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|8
1608013210000|2020-12-15 06:20:10|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1608013220000|2020-12-15 06:20:20|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|2
1608013240000|2020-12-15 06:20:40|7771.5|7761.5|7771.5|7761.5|7771.5|7761.5|7771.5|7761.5|1
1608013250000|2020-12-15 06:20:50|7771.9|7761.9|7772.6|7762.6|7772.9|7762.9|7771.9|7761.9|5
1608013260000|2020-12-15 06:21:00|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|3
1608013270000|2020-12-15 06:21:10|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608013280000|2020-12-15 06:21:20|7771.6|7761.6|7770.4|7760.4|7771.6|7761.6|7770.4|7760.4|3
1608013290000|2020-12-15 06:21:30|7770.1|7760.1|7768.4|7758.4|7770.1|7760.1|7768.4|7758.4|5
1608013300000|2020-12-15 06:21:40|7768.5|7758.5|7768.9|7758.9|7768.9|7758.9|7768.5|7758.5|3
1608013310000|2020-12-15 06:21:50|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1608013320000|2020-12-15 06:22:00|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1608013330000|2020-12-15 06:22:10|7768|7758|7768.9|7758.9|7769.4|7759.4|7768|7758|6
1608013340000|2020-12-15 06:22:20|7768.4|7758.4|7768.6|7758.6|7768.9|7758.9|7768.4|7758.4|3
1608013350000|2020-12-15 06:22:30|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|7768.1|7758.1|3
1608013360000|2020-12-15 06:22:40|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|3
1608013370000|2020-12-15 06:22:50|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|4
1608013380000|2020-12-15 06:23:00|7769.9|7759.9|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|2
1608013390000|2020-12-15 06:23:10|7770.9|7760.9|7770.6|7760.6|7771.4|7761.4|7770.6|7760.6|6
1608013400000|2020-12-15 06:23:20|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|2
1608013410000|2020-12-15 06:23:30|7770|7760|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|6
1608013420000|2020-12-15 06:23:40|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608013440000|2020-12-15 06:24:00|7768.8|7758.8|7769.6|7759.6|7769.6|7759.6|7768.5|7758.5|8
1608013450000|2020-12-15 06:24:10|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|5
1608013480000|2020-12-15 06:24:40|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1608013490000|2020-12-15 06:24:50|7770.4|7760.4|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|4
1608013500000|2020-12-15 06:25:00|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1608013510000|2020-12-15 06:25:10|7770|7760|7770.4|7760.4|7770.4|7760.4|7770|7760|3
1608013520000|2020-12-15 06:25:20|7770.3|7760.3|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|5
1608013550000|2020-12-15 06:25:50|7770.1|7760.1|7770|7760|7770.1|7760.1|7770|7760|2
1608013560000|2020-12-15 06:26:00|7769.9|7759.9|7768.4|7758.4|7769.9|7759.9|7768.4|7758.4|4
1608013570000|2020-12-15 06:26:10|7768.6|7758.6|7768.8|7758.8|7768.8|7758.8|7768.6|7758.6|2
1608013580000|2020-12-15 06:26:20|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|2
1608013590000|2020-12-15 06:26:30|7769.9|7759.9|7771.6|7761.6|7771.6|7761.6|7769.6|7759.6|7
1608013600000|2020-12-15 06:26:40|7771.9|7761.9|7773.6|7763.6|7773.6|7763.6|7771.9|7761.9|6
1608013610000|2020-12-15 06:26:50|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7772.9|7762.9|4
1608013620000|2020-12-15 06:27:00|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1608013630000|2020-12-15 06:27:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1608013640000|2020-12-15 06:27:20|7773.6|7763.6|7773.6|7763.6|7774.6|7764.6|7772.9|7762.9|11
1608013650000|2020-12-15 06:27:30|7773.4|7763.4|7773.5|7763.5|7773.5|7763.5|7773.4|7763.4|2
1608013660000|2020-12-15 06:27:40|7773.9|7763.9|7773.1|7763.1|7774.3|7764.3|7772.9|7762.9|9
1608013670000|2020-12-15 06:27:50|7773.3|7763.3|7773.4|7763.4|7773.9|7763.9|7773.3|7763.3|5
1608013680000|2020-12-15 06:28:00|7773.1|7763.1|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|5
1608013690000|2020-12-15 06:28:10|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1608013700000|2020-12-15 06:28:20|7772.9|7762.9|7772.3|7762.3|7772.9|7762.9|7772.3|7762.3|3
1608013710000|2020-12-15 06:28:30|7772.1|7762.1|7771|7761|7772.1|7762.1|7771|7761|5
1608013720000|2020-12-15 06:28:40|7771.4|7761.4|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|4
1608013740000|2020-12-15 06:29:00|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608013750000|2020-12-15 06:29:10|7772.1|7762.1|7772.9|7762.9|7773.4|7763.4|7772.1|7762.1|3
1608013760000|2020-12-15 06:29:20|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7771.4|7761.4|5
1608013790000|2020-12-15 06:29:50|7771.6|7761.6|7772|7762|7772|7762|7771.6|7761.6|2
1608013800000|2020-12-15 06:30:00|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608013810000|2020-12-15 06:30:10|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|2
1608013820000|2020-12-15 06:30:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608013830000|2020-12-15 06:30:30|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|2
1608013840000|2020-12-15 06:30:40|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|2
1608013850000|2020-12-15 06:30:50|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.6|7760.6|3
1608013860000|2020-12-15 06:31:00|7770.6|7760.6|7770.9|7760.9|7771|7761|7770.1|7760.1|6
1608013870000|2020-12-15 06:31:10|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1608013880000|2020-12-15 06:31:20|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|2
1608013890000|2020-12-15 06:31:30|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|3
1608013900000|2020-12-15 06:31:40|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1608013910000|2020-12-15 06:31:50|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|4
1608013920000|2020-12-15 06:32:00|7771.4|7761.4|7772.4|7762.4|7772.8|7762.8|7771.4|7761.4|7
1608013930000|2020-12-15 06:32:10|7772.8|7762.8|7772.8|7762.8|7773.3|7763.3|7772.8|7762.8|4
1608013940000|2020-12-15 06:32:20|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|3
1608013950000|2020-12-15 06:32:30|7772.1|7762.1|7772.8|7762.8|7772.8|7762.8|7771.9|7761.9|5
1608013960000|2020-12-15 06:32:40|7772.9|7762.9|7771.9|7761.9|7772.9|7762.9|7771.9|7761.9|4
1608013970000|2020-12-15 06:32:50|7771.6|7761.6|7770.9|7760.9|7771.6|7761.6|7770.6|7760.6|4
1608013980000|2020-12-15 06:33:00|7771.1|7761.1|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|5
1608013990000|2020-12-15 06:33:10|7771.4|7761.4|7771.6|7761.6|7772.1|7762.1|7771.4|7761.4|6
1608014000000|2020-12-15 06:33:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608014020000|2020-12-15 06:33:40|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|2
1608014040000|2020-12-15 06:34:00|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|3
1608014050000|2020-12-15 06:34:10|7771.6|7761.6|7771.8|7761.8|7771.8|7761.8|7771.4|7761.4|6
1608014060000|2020-12-15 06:34:20|7771.5|7761.5|7771.5|7761.5|7771.5|7761.5|7771.5|7761.5|1
1608014080000|2020-12-15 06:34:40|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|2
1608014090000|2020-12-15 06:34:50|7772.9|7762.9|7773.5|7763.5|7773.5|7763.5|7772.9|7762.9|3
1608014100000|2020-12-15 06:35:00|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.6|7763.6|2
1608014110000|2020-12-15 06:35:10|7773.8|7763.8|7773.4|7763.4|7773.8|7763.8|7773.4|7763.4|2
1608014120000|2020-12-15 06:35:20|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|4
1608014130000|2020-12-15 06:35:30|7773.9|7763.9|7774|7764|7774|7764|7773.8|7763.8|3
1608014150000|2020-12-15 06:35:50|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|3
1608014160000|2020-12-15 06:36:00|7773|7763|7771.4|7761.4|7773|7763|7771.4|7761.4|7
1608014170000|2020-12-15 06:36:10|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1608014190000|2020-12-15 06:36:30|7771.4|7761.4|7772.4|7762.4|7772.9|7762.9|7771.4|7761.4|5
1608014220000|2020-12-15 06:37:00|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|3
1608014230000|2020-12-15 06:37:10|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1608014250000|2020-12-15 06:37:30|7772.3|7762.3|7770.9|7760.9|7772.3|7762.3|7770.9|7760.9|4
1608014260000|2020-12-15 06:37:40|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.5|7760.5|5
1608014270000|2020-12-15 06:37:50|7771.1|7761.1|7771.6|7761.6|7771.9|7761.9|7771.1|7761.1|5
1608014280000|2020-12-15 06:38:00|7771.5|7761.5|7770.9|7760.9|7771.5|7761.5|7770.6|7760.6|5
1608014290000|2020-12-15 06:38:10|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608014300000|2020-12-15 06:38:20|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1608014310000|2020-12-15 06:38:30|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|5
1608014320000|2020-12-15 06:38:40|7770.9|7760.9|7769.8|7759.8|7770.9|7760.9|7769.6|7759.6|6
1608014330000|2020-12-15 06:38:50|7769.6|7759.6|7768.9|7758.9|7769.6|7759.6|7768.9|7758.9|3
1608014340000|2020-12-15 06:39:00|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.4|7758.4|5
1608014350000|2020-12-15 06:39:10|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1608014360000|2020-12-15 06:39:20|7768.6|7758.6|7764.6|7754.6|7768.6|7758.6|7764.6|7754.6|5
1608014370000|2020-12-15 06:39:30|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1608014380000|2020-12-15 06:39:40|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1608014390000|2020-12-15 06:39:50|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|4
1608014400000|2020-12-15 06:40:00|7765.5|7755.5|7766.4|7756.4|7766.4|7756.4|7765.5|7755.5|2
1608014410000|2020-12-15 06:40:10|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|3
1608014420000|2020-12-15 06:40:20|7765.4|7755.4|7765.3|7755.3|7765.4|7755.4|7765.1|7755.1|4
1608014430000|2020-12-15 06:40:30|7765.4|7755.4|7766|7756|7766|7756|7765.3|7755.3|5
1608014440000|2020-12-15 06:40:40|7766.3|7756.3|7766.3|7756.3|7766.3|7756.3|7766.3|7756.3|1
1608014460000|2020-12-15 06:41:00|7766.4|7756.4|7767.4|7757.4|7767.4|7757.4|7766.4|7756.4|5
1608014470000|2020-12-15 06:41:10|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|3
1608014480000|2020-12-15 06:41:20|7767.4|7757.4|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|4
1608014500000|2020-12-15 06:41:40|7768.1|7758.1|7767.6|7757.6|7768.1|7758.1|7767.6|7757.6|2
1608014510000|2020-12-15 06:41:50|7767.5|7757.5|7767.4|7757.4|7767.5|7757.5|7767.1|7757.1|3
1608014520000|2020-12-15 06:42:00|7767.3|7757.3|7767.9|7757.9|7768.4|7758.4|7767.3|7757.3|7
1608014530000|2020-12-15 06:42:10|7767.6|7757.6|7766.9|7756.9|7767.9|7757.9|7766.6|7756.6|7
1608014540000|2020-12-15 06:42:20|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1608014550000|2020-12-15 06:42:30|7767.4|7757.4|7768.3|7758.3|7768.6|7758.6|7767.4|7757.4|3
1608014560000|2020-12-15 06:42:40|7768.6|7758.6|7771.1|7761.1|7771.6|7761.6|7768.6|7758.6|10
1608014570000|2020-12-15 06:42:50|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7769.6|7759.6|6
1608014580000|2020-12-15 06:43:00|7770.6|7760.6|7772.4|7762.4|7772.4|7762.4|7770.6|7760.6|4
1608014590000|2020-12-15 06:43:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1608014600000|2020-12-15 06:43:20|7773.4|7763.4|7773.8|7763.8|7773.8|7763.8|7773.4|7763.4|3
1608014610000|2020-12-15 06:43:30|7774|7764|7775.8|7765.8|7775.8|7765.8|7774|7764|7
1608014620000|2020-12-15 06:43:40|7775.9|7765.9|7778.4|7768.4|7778.4|7768.4|7775.9|7765.9|13
1608014630000|2020-12-15 06:43:50|7778.1|7768.1|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|3
1608014640000|2020-12-15 06:44:00|7777.9|7767.9|7777.4|7767.4|7778|7768|7776.4|7766.4|14
1608014650000|2020-12-15 06:44:10|7777.6|7767.6|7775.4|7765.4|7777.6|7767.6|7775.4|7765.4|4
1608014660000|2020-12-15 06:44:20|7774.9|7764.9|7775.1|7765.1|7776.4|7766.4|7773.9|7763.9|16
1608014670000|2020-12-15 06:44:30|7775.4|7765.4|7774.1|7764.1|7775.9|7765.9|7774.1|7764.1|7
1608014680000|2020-12-15 06:44:40|7774.4|7764.4|7776.1|7766.1|7776.1|7766.1|7774.4|7764.4|5
1608014690000|2020-12-15 06:44:50|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.1|7766.1|10
1608014700000|2020-12-15 06:45:00|7776.6|7766.6|7777.6|7767.6|7778.1|7768.1|7776.6|7766.6|11
1608014710000|2020-12-15 06:45:10|7777.9|7767.9|7776.6|7766.6|7777.9|7767.9|7776.4|7766.4|7
1608014720000|2020-12-15 06:45:20|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1608014730000|2020-12-15 06:45:30|7776.4|7766.4|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|6
1608014740000|2020-12-15 06:45:40|7775.4|7765.4|7772.9|7762.9|7775.4|7765.4|7772.9|7762.9|5
1608014750000|2020-12-15 06:45:50|7773|7763|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|7
1608014770000|2020-12-15 06:46:10|7772.9|7762.9|7773.9|7763.9|7773.9|7763.9|7772.1|7762.1|9
1608014780000|2020-12-15 06:46:20|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|6
1608014790000|2020-12-15 06:46:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1608014800000|2020-12-15 06:46:40|7774.6|7764.6|7774.1|7764.1|7775|7765|7774.1|7764.1|6
1608014810000|2020-12-15 06:46:50|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1608014820000|2020-12-15 06:47:00|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1608014830000|2020-12-15 06:47:10|7773.9|7763.9|7774.4|7764.4|7774.5|7764.5|7773.9|7763.9|5
1608014840000|2020-12-15 06:47:20|7774.1|7764.1|7772.4|7762.4|7774.6|7764.6|7772.4|7762.4|9
1608014860000|2020-12-15 06:47:40|7772.6|7762.6|7772.6|7762.6|7773.4|7763.4|7772.6|7762.6|9
1608014870000|2020-12-15 06:47:50|7772.4|7762.4|7772.3|7762.3|7772.4|7762.4|7771.1|7761.1|11
1608014880000|2020-12-15 06:48:00|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1608014890000|2020-12-15 06:48:10|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1608014900000|2020-12-15 06:48:20|7770.1|7760.1|7767.9|7757.9|7770.6|7760.6|7767.9|7757.9|11
1608014910000|2020-12-15 06:48:30|7766.9|7756.9|7767.9|7757.9|7768.4|7758.4|7766.6|7756.6|8
1608014920000|2020-12-15 06:48:40|7767.1|7757.1|7768.1|7758.1|7768.1|7758.1|7767.1|7757.1|6
1608014930000|2020-12-15 06:48:50|7768.4|7758.4|7771|7761|7771.6|7761.6|7768.4|7758.4|7
1608014940000|2020-12-15 06:49:00|7770.4|7760.4|7768.9|7758.9|7770.4|7760.4|7768.6|7758.6|15
1608014950000|2020-12-15 06:49:10|7768.6|7758.6|7766.9|7756.9|7768.6|7758.6|7766.6|7756.6|15
1608014960000|2020-12-15 06:49:20|7767.1|7757.1|7766.9|7756.9|7767.6|7757.6|7766.4|7756.4|10
1608014970000|2020-12-15 06:49:30|7766.8|7756.8|7765.4|7755.4|7766.8|7756.8|7765.1|7755.1|8
1608014980000|2020-12-15 06:49:40|7766.4|7756.4|7767|7757|7767|7757|7765.4|7755.4|10
1608014990000|2020-12-15 06:49:50|7766.9|7756.9|7764.9|7754.9|7767.1|7757.1|7764.9|7754.9|7
1608015000000|2020-12-15 06:50:00|7764.6|7754.6|7763.4|7753.4|7764.6|7754.6|7763.4|7753.4|12
1608015010000|2020-12-15 06:50:10|7763.1|7753.1|7763.6|7753.6|7763.9|7753.9|7762.9|7752.9|11
1608015020000|2020-12-15 06:50:20|7763.8|7753.8|7766.1|7756.1|7766.1|7756.1|7763.8|7753.8|4
1608015030000|2020-12-15 06:50:30|7766.3|7756.3|7765.6|7755.6|7766.3|7756.3|7765.4|7755.4|6
1608015040000|2020-12-15 06:50:40|7765.9|7755.9|7765.5|7755.5|7766.1|7756.1|7765.5|7755.5|6
1608015050000|2020-12-15 06:50:50|7765.6|7755.6|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|8
1608015060000|2020-12-15 06:51:00|7765.9|7755.9|7764.6|7754.6|7765.9|7755.9|7764.6|7754.6|2
1608015070000|2020-12-15 06:51:10|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.9|7754.9|4
1608015080000|2020-12-15 06:51:20|7765.9|7755.9|7767.1|7757.1|7767.1|7757.1|7765.9|7755.9|5
1608015090000|2020-12-15 06:51:30|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.6|7756.6|3
1608015100000|2020-12-15 06:51:40|7767.1|7757.1|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|3
1608015120000|2020-12-15 06:52:00|7767.5|7757.5|7767.1|7757.1|7767.5|7757.5|7767.1|7757.1|2
1608015130000|2020-12-15 06:52:10|7767.4|7757.4|7768.9|7758.9|7768.9|7758.9|7767.4|7757.4|6
1608015140000|2020-12-15 06:52:20|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1608015150000|2020-12-15 06:52:30|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.6|7758.6|2
1608015160000|2020-12-15 06:52:40|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.4|7759.4|2
1608015170000|2020-12-15 06:52:50|7769.6|7759.6|7769.8|7759.8|7769.9|7759.9|7769.6|7759.6|4
1608015180000|2020-12-15 06:53:00|7769.6|7759.6|7768.4|7758.4|7769.6|7759.6|7768.4|7758.4|3
1608015200000|2020-12-15 06:53:20|7767.8|7757.8|7766.6|7756.6|7767.8|7757.8|7766.4|7756.4|4
1608015220000|2020-12-15 06:53:40|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1608015240000|2020-12-15 06:54:00|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1608015250000|2020-12-15 06:54:10|7767.8|7757.8|7766.1|7756.1|7767.8|7757.8|7766.1|7756.1|9
1608015260000|2020-12-15 06:54:20|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7765.1|7755.1|4
1608015270000|2020-12-15 06:54:30|7765.5|7755.5|7765|7755|7765.8|7755.8|7765|7755|4
1608015280000|2020-12-15 06:54:40|7765.1|7755.1|7765.8|7755.8|7765.9|7755.9|7765.1|7755.1|7
1608015290000|2020-12-15 06:54:50|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|5
1608015300000|2020-12-15 06:55:00|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7764.9|7754.9|7
1608015320000|2020-12-15 06:55:20|7765.3|7755.3|7765.8|7755.8|7765.8|7755.8|7765.3|7755.3|3
1608015330000|2020-12-15 06:55:30|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1608015340000|2020-12-15 06:55:40|7765.9|7755.9|7766.6|7756.6|7766.9|7756.9|7765.9|7755.9|7
1608015350000|2020-12-15 06:55:50|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|1
1608015360000|2020-12-15 06:56:00|7766.9|7756.9|7767.3|7757.3|7767.3|7757.3|7766.9|7756.9|2
1608015370000|2020-12-15 06:56:10|7767.1|7757.1|7767.3|7757.3|7767.3|7757.3|7766.6|7756.6|4
1608015380000|2020-12-15 06:56:20|7767.1|7757.1|7767.3|7757.3|7767.3|7757.3|7766.6|7756.6|3
1608015400000|2020-12-15 06:56:40|7767.6|7757.6|7768.5|7758.5|7768.5|7758.5|7767.6|7757.6|3
1608015410000|2020-12-15 06:56:50|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1608015420000|2020-12-15 06:57:00|7770.1|7760.1|7769.1|7759.1|7770.1|7760.1|7769.1|7759.1|3
1608015430000|2020-12-15 06:57:10|7769.4|7759.4|7769.5|7759.5|7769.5|7759.5|7769.4|7759.4|2
1608015450000|2020-12-15 06:57:30|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1608015460000|2020-12-15 06:57:40|7769.1|7759.1|7767.4|7757.4|7769.1|7759.1|7767.4|7757.4|5
1608015470000|2020-12-15 06:57:50|7768.3|7758.3|7768.5|7758.5|7769.4|7759.4|7768.3|7758.3|11
1608015480000|2020-12-15 06:58:00|7768.1|7758.1|7766.4|7756.4|7768.1|7758.1|7766.4|7756.4|9
1608015490000|2020-12-15 06:58:10|7766.3|7756.3|7767|7757|7767|7757|7766.3|7756.3|3
1608015500000|2020-12-15 06:58:20|7766.8|7756.8|7766.6|7756.6|7767|7757|7765.9|7755.9|7
1608015510000|2020-12-15 06:58:30|7766.4|7756.4|7767.6|7757.6|7767.6|7757.6|7766.4|7756.4|5
1608015520000|2020-12-15 06:58:40|7767.4|7757.4|7767.1|7757.1|7767.4|7757.4|7767.1|7757.1|2
1608015540000|2020-12-15 06:59:00|7766.9|7756.9|7766.4|7756.4|7766.9|7756.9|7765.1|7755.1|10
1608015550000|2020-12-15 06:59:10|7766.1|7756.1|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|3
1608015560000|2020-12-15 06:59:20|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|4
1608015570000|2020-12-15 06:59:30|7765.8|7755.8|7765.1|7755.1|7765.8|7755.8|7765.1|7755.1|5
1608015580000|2020-12-15 06:59:40|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.4|7754.4|7
1608015590000|2020-12-15 06:59:50|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.6|7754.6|7
1608015600000|2020-12-15 07:00:00|7765.8|7755.8|7765.9|7755.9|7765.9|7755.9|7765.8|7755.8|2
1608015610000|2020-12-15 07:00:10|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|1
1608015620000|2020-12-15 07:00:20|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1608015630000|2020-12-15 07:00:30|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1608015640000|2020-12-15 07:00:40|7764.9|7754.9|7763.6|7753.6|7764.9|7754.9|7763.6|7753.6|3
1608015650000|2020-12-15 07:00:50|7763.1|7753.1|7764|7754|7764|7754|7763.1|7753.1|3
1608015660000|2020-12-15 07:01:00|7764.4|7754.4|7765.1|7755.1|7765.1|7755.1|7764.4|7754.4|4
1608015670000|2020-12-15 07:01:10|7765.3|7755.3|7765.3|7755.3|7765.3|7755.3|7765.3|7755.3|1
1608015680000|2020-12-15 07:01:20|7765.1|7755.1|7766.4|7756.4|7766.6|7756.6|7765.1|7755.1|7
1608015690000|2020-12-15 07:01:30|7766.9|7756.9|7767.1|7757.1|7767.4|7757.4|7766.9|7756.9|4
1608015700000|2020-12-15 07:01:40|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.3|7756.3|3
1608015710000|2020-12-15 07:01:50|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|4
1608015720000|2020-12-15 07:02:00|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|5
1608015740000|2020-12-15 07:02:20|7771.4|7761.4|7772.6|7762.6|7772.6|7762.6|7771.4|7761.4|3
1608015750000|2020-12-15 07:02:30|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1608015760000|2020-12-15 07:02:40|7773.6|7763.6|7774|7764|7774|7764|7773.6|7763.6|3
1608015770000|2020-12-15 07:02:50|7773.8|7763.8|7773.1|7763.1|7773.8|7763.8|7772.9|7762.9|5
1608015780000|2020-12-15 07:03:00|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1608015790000|2020-12-15 07:03:10|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1608015810000|2020-12-15 07:03:30|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608015820000|2020-12-15 07:03:40|7773.4|7763.4|7774.9|7764.9|7774.9|7764.9|7773.4|7763.4|8
1608015840000|2020-12-15 07:04:00|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1608015850000|2020-12-15 07:04:10|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|4
1608015860000|2020-12-15 07:04:20|7775.9|7765.9|7775.4|7765.4|7776.4|7766.4|7774.9|7764.9|5
1608015870000|2020-12-15 07:04:30|7775.9|7765.9|7776|7766|7776|7766|7775.9|7765.9|2
1608015890000|2020-12-15 07:04:50|7775.4|7765.4|7773|7763|7775.4|7765.4|7772.6|7762.6|5
1608015900000|2020-12-15 07:05:00|7773.6|7763.6|7773|7763|7773.6|7763.6|7773|7763|4
1608015910000|2020-12-15 07:05:10|7773.1|7763.1|7773.8|7763.8|7773.8|7763.8|7773.1|7763.1|2
1608015920000|2020-12-15 07:05:20|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.8|7764.8|4
1608015930000|2020-12-15 07:05:30|7775.1|7765.1|7774.8|7764.8|7775.1|7765.1|7774.8|7764.8|3
1608015940000|2020-12-15 07:05:40|7774.5|7764.5|7774.5|7764.5|7774.5|7764.5|7774.5|7764.5|1
1608015950000|2020-12-15 07:05:50|7774.4|7764.4|7772.6|7762.6|7774.4|7764.4|7772.6|7762.6|4
1608015960000|2020-12-15 07:06:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608015980000|2020-12-15 07:06:20|7773.3|7763.3|7773.4|7763.4|7773.6|7763.6|7773.3|7763.3|3
1608015990000|2020-12-15 07:06:30|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1608016000000|2020-12-15 07:06:40|7772.4|7762.4|7772|7762|7772.4|7762.4|7772|7762|2
1608016010000|2020-12-15 07:06:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|3
1608016030000|2020-12-15 07:07:10|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1608016040000|2020-12-15 07:07:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608016060000|2020-12-15 07:07:40|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1608016070000|2020-12-15 07:07:50|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7770.9|7760.9|6
1608016080000|2020-12-15 07:08:00|7769.9|7759.9|7768.6|7758.6|7769.9|7759.9|7768.1|7758.1|7
1608016090000|2020-12-15 07:08:10|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|2
1608016100000|2020-12-15 07:08:20|7770.4|7760.4|7770.4|7760.4|7770.5|7760.5|7770.4|7760.4|3
1608016110000|2020-12-15 07:08:30|7770.1|7760.1|7769.1|7759.1|7770.1|7760.1|7768.9|7758.9|4
1608016130000|2020-12-15 07:08:50|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1608016140000|2020-12-15 07:09:00|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|3
1608016220000|2020-12-15 07:10:20|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1608016260000|2020-12-15 07:11:00|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608016310000|2020-12-15 07:11:50|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1608016320000|2020-12-15 07:12:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|4
1608016340000|2020-12-15 07:12:20|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1608016350000|2020-12-15 07:12:30|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608016380000|2020-12-15 07:13:00|7772.3|7762.3|7772.4|7762.4|7772.4|7762.4|7772.3|7762.3|2
1608016390000|2020-12-15 07:13:10|7773.1|7763.1|7773.9|7763.9|7774|7764|7773.1|7763.1|3
1608016400000|2020-12-15 07:13:20|7773.6|7763.6|7772.8|7762.8|7773.6|7763.6|7772.8|7762.8|2
1608016410000|2020-12-15 07:13:30|7772.6|7762.6|7772.6|7762.6|7772.8|7762.8|7772.6|7762.6|3
1608016420000|2020-12-15 07:13:40|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|1
1608016430000|2020-12-15 07:13:50|7772.6|7762.6|7770.6|7760.6|7772.6|7762.6|7770.6|7760.6|5
1608016440000|2020-12-15 07:14:00|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1608016460000|2020-12-15 07:14:20|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1608016480000|2020-12-15 07:14:40|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1608016490000|2020-12-15 07:14:50|7770.3|7760.3|7770.6|7760.6|7770.6|7760.6|7770.1|7760.1|5
1608016560000|2020-12-15 07:16:00|7770.9|7760.9|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|3
1608016620000|2020-12-15 07:17:00|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608016670000|2020-12-15 07:17:50|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608016680000|2020-12-15 07:18:00|7772.3|7762.3|7772.1|7762.1|7772.3|7762.3|7772.1|7762.1|2
1608016690000|2020-12-15 07:18:10|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608016700000|2020-12-15 07:18:20|7771.5|7761.5|7770.9|7760.9|7771.5|7761.5|7770.9|7760.9|3
1608016710000|2020-12-15 07:18:30|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1608016720000|2020-12-15 07:18:40|7771.3|7761.3|7771.4|7761.4|7771.6|7761.6|7771.3|7761.3|3
1608016730000|2020-12-15 07:18:50|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1608016740000|2020-12-15 07:19:00|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1608016770000|2020-12-15 07:19:30|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|3
1608016780000|2020-12-15 07:19:40|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1608016790000|2020-12-15 07:19:50|7770.6|7760.6|7771.6|7761.6|7771.6|7761.6|7770.6|7760.6|4
1608016800000|2020-12-15 07:20:00|7771.9|7761.9|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|4
1608016820000|2020-12-15 07:20:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608016830000|2020-12-15 07:20:30|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1608016840000|2020-12-15 07:20:40|7774.1|7764.1|7774|7764|7774.1|7764.1|7774|7764|2
1608016860000|2020-12-15 07:21:00|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1608016880000|2020-12-15 07:21:20|7773.5|7763.5|7772.9|7762.9|7773.5|7763.5|7772.9|7762.9|4
1608016890000|2020-12-15 07:21:30|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|3
1608016900000|2020-12-15 07:21:40|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608016910000|2020-12-15 07:21:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608016920000|2020-12-15 07:22:00|7772|7762|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|4
1608016940000|2020-12-15 07:22:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608016950000|2020-12-15 07:22:30|7771.9|7761.9|7773.1|7763.1|7773.1|7763.1|7771.9|7761.9|3
1608016960000|2020-12-15 07:22:40|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1608016970000|2020-12-15 07:22:50|7773.9|7763.9|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|5
1608016980000|2020-12-15 07:23:00|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774|7764|6
1608016990000|2020-12-15 07:23:10|7774|7764|7774.4|7764.4|7774.4|7764.4|7774|7764|3
1608017000000|2020-12-15 07:23:20|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1608017020000|2020-12-15 07:23:40|7773.6|7763.6|7771.9|7761.9|7773.6|7763.6|7771.9|7761.9|3
1608017030000|2020-12-15 07:23:50|7772.3|7762.3|7772.3|7762.3|7772.3|7762.3|7772.3|7762.3|1
1608017040000|2020-12-15 07:24:00|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|5
1608017060000|2020-12-15 07:24:20|7772|7762|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|4
1608017120000|2020-12-15 07:25:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1608017130000|2020-12-15 07:25:30|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1608017150000|2020-12-15 07:25:50|7770.9|7760.9|7770.1|7760.1|7770.9|7760.9|7770.1|7760.1|4
1608017160000|2020-12-15 07:26:00|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|6
1608017170000|2020-12-15 07:26:10|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608017210000|2020-12-15 07:26:50|7772.1|7762.1|7773.4|7763.4|7773.4|7763.4|7772.1|7762.1|2
1608017230000|2020-12-15 07:27:10|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1608017240000|2020-12-15 07:27:20|7773.1|7763.1|7772|7762|7773.4|7763.4|7772|7762|4
1608017250000|2020-12-15 07:27:30|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608017260000|2020-12-15 07:27:40|7772.1|7762.1|7772.3|7762.3|7772.3|7762.3|7772.1|7762.1|2
1608017280000|2020-12-15 07:28:00|7772.6|7762.6|7773.9|7763.9|7773.9|7763.9|7772.6|7762.6|3
1608017310000|2020-12-15 07:28:30|7774.1|7764.1|7775.4|7765.4|7775.4|7765.4|7774.1|7764.1|3
1608017320000|2020-12-15 07:28:40|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7775.6|7765.6|4
1608017330000|2020-12-15 07:28:50|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608017340000|2020-12-15 07:29:00|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|2
1608017350000|2020-12-15 07:29:10|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1608017360000|2020-12-15 07:29:20|7777|7767|7776.9|7766.9|7777|7767|7776.9|7766.9|2
1608017370000|2020-12-15 07:29:30|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608017380000|2020-12-15 07:29:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1608017390000|2020-12-15 07:29:50|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|9
1608017400000|2020-12-15 07:30:00|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|3
1608017430000|2020-12-15 07:30:30|7778.1|7768.1|7780.9|7770.9|7781.4|7771.4|7778.1|7768.1|12
1608017440000|2020-12-15 07:30:40|7781.4|7771.4|7780.8|7770.8|7781.4|7771.4|7780.6|7770.6|5
1608017450000|2020-12-15 07:30:50|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.4|7770.4|8
1608017460000|2020-12-15 07:31:00|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|9
1608017470000|2020-12-15 07:31:10|7780.5|7770.5|7780.6|7770.6|7780.8|7770.8|7780.5|7770.5|4
1608017480000|2020-12-15 07:31:20|7780.9|7770.9|7780.6|7770.6|7781|7771|7780.6|7770.6|8
1608017490000|2020-12-15 07:31:30|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|2
1608017520000|2020-12-15 07:32:00|7779.9|7769.9|7780.5|7770.5|7780.5|7770.5|7779.9|7769.9|3
1608017530000|2020-12-15 07:32:10|7780.6|7770.6|7780.5|7770.5|7780.6|7770.6|7780.5|7770.5|2
1608017540000|2020-12-15 07:32:20|7780.4|7770.4|7779.4|7769.4|7780.4|7770.4|7779.4|7769.4|2
1608017570000|2020-12-15 07:32:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|5
1608017580000|2020-12-15 07:33:00|7779.4|7769.4|7780.1|7770.1|7780.9|7770.9|7779.4|7769.4|5
1608017590000|2020-12-15 07:33:10|7779.9|7769.9|7780.9|7770.9|7780.9|7770.9|7779.9|7769.9|4
1608017600000|2020-12-15 07:33:20|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1608017620000|2020-12-15 07:33:40|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|4
1608017630000|2020-12-15 07:33:50|7780.9|7770.9|7779|7769|7780.9|7770.9|7778.6|7768.6|4
1608017640000|2020-12-15 07:34:00|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1608017660000|2020-12-15 07:34:20|7779.4|7769.4|7780.1|7770.1|7780.1|7770.1|7779.1|7769.1|4
1608017680000|2020-12-15 07:34:40|7780.3|7770.3|7780|7770|7780.3|7770.3|7780|7770|2
1608017690000|2020-12-15 07:34:50|7779.6|7769.6|7777.1|7767.1|7779.6|7769.6|7777.1|7767.1|4
1608017700000|2020-12-15 07:35:00|7777.4|7767.4|7778.6|7768.6|7778.6|7768.6|7777.4|7767.4|6
1608017710000|2020-12-15 07:35:10|7779.1|7769.1|7778.9|7768.9|7779.9|7769.9|7778.9|7768.9|7
1608017720000|2020-12-15 07:35:20|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1608017730000|2020-12-15 07:35:30|7778.5|7768.5|7778.4|7768.4|7778.8|7768.8|7778.4|7768.4|3
1608017740000|2020-12-15 07:35:40|7778.9|7768.9|7780.1|7770.1|7780.1|7770.1|7778.9|7768.9|3
1608017750000|2020-12-15 07:35:50|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1608017760000|2020-12-15 07:36:00|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608017770000|2020-12-15 07:36:10|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608017780000|2020-12-15 07:36:20|7782.6|7772.6|7782.6|7772.6|7783.6|7773.6|7782.4|7772.4|13
1608017790000|2020-12-15 07:36:30|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.4|7772.4|8
1608017800000|2020-12-15 07:36:40|7782.9|7772.9|7783.4|7773.4|7784.3|7774.3|7782.9|7772.9|5
1608017810000|2020-12-15 07:36:50|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608017820000|2020-12-15 07:37:00|7783.4|7773.4|7787.1|7777.1|7787.1|7777.1|7782.4|7772.4|11
1608017830000|2020-12-15 07:37:10|7786.9|7776.9|7784.6|7774.6|7786.9|7776.9|7784.6|7774.6|4
1608017840000|2020-12-15 07:37:20|7784.9|7774.9|7785.6|7775.6|7785.6|7775.6|7784.9|7774.9|2
1608017850000|2020-12-15 07:37:30|7785.9|7775.9|7785.4|7775.4|7785.9|7775.9|7785.4|7775.4|7
1608017860000|2020-12-15 07:37:40|7785.3|7775.3|7785.1|7775.1|7785.3|7775.3|7785.1|7775.1|2
1608017870000|2020-12-15 07:37:50|7784.9|7774.9|7782.4|7772.4|7784.9|7774.9|7782.4|7772.4|7
1608017890000|2020-12-15 07:38:10|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608017900000|2020-12-15 07:38:20|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7780.6|7770.6|5
1608017910000|2020-12-15 07:38:30|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|3
1608017920000|2020-12-15 07:38:40|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608017930000|2020-12-15 07:38:50|7780.1|7770.1|7779.1|7769.1|7780.1|7770.1|7779.1|7769.1|3
1608017940000|2020-12-15 07:39:00|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.4|7769.4|3
1608017950000|2020-12-15 07:39:10|7779.5|7769.5|7778.9|7768.9|7779.5|7769.5|7778.9|7768.9|2
1608017960000|2020-12-15 07:39:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|3
1608017990000|2020-12-15 07:39:50|7778.1|7768.1|7776.1|7766.1|7778.1|7768.1|7776.1|7766.1|4
1608018000000|2020-12-15 07:40:00|7776.4|7766.4|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|4
1608018010000|2020-12-15 07:40:10|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608018020000|2020-12-15 07:40:20|7776.9|7766.9|7773.3|7763.3|7776.9|7766.9|7773.1|7763.1|8
1608018030000|2020-12-15 07:40:30|7773.6|7763.6|7773|7763|7773.9|7763.9|7772.6|7762.6|6
1608018040000|2020-12-15 07:40:40|7772.9|7762.9|7771.4|7761.4|7772.9|7762.9|7771.4|7761.4|7
1608018050000|2020-12-15 07:40:50|7771.1|7761.1|7771.3|7761.3|7771.4|7761.4|7770.4|7760.4|9
1608018060000|2020-12-15 07:41:00|7771.4|7761.4|7771.5|7761.5|7771.5|7761.5|7771.1|7761.1|6
1608018070000|2020-12-15 07:41:10|7771.6|7761.6|7774.3|7764.3|7774.3|7764.3|7771.6|7761.6|4
1608018080000|2020-12-15 07:41:20|7774.4|7764.4|7774.4|7764.4|7775.4|7765.4|7774.4|7764.4|5
1608018090000|2020-12-15 07:41:30|7774.6|7764.6|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|3
1608018100000|2020-12-15 07:41:40|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1608018110000|2020-12-15 07:41:50|7776.3|7766.3|7775.5|7765.5|7776.3|7766.3|7775.4|7765.4|4
1608018120000|2020-12-15 07:42:00|7775.6|7765.6|7776|7766|7776|7766|7775.6|7765.6|3
1608018140000|2020-12-15 07:42:20|7776.1|7766.1|7777.4|7767.4|7777.4|7767.4|7776.1|7766.1|2
1608018150000|2020-12-15 07:42:30|7776.6|7766.6|7776.6|7766.6|7777|7767|7776.5|7766.5|6
1608018160000|2020-12-15 07:42:40|7776.9|7766.9|7778.6|7768.6|7778.9|7768.9|7776.9|7766.9|7
1608018170000|2020-12-15 07:42:50|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|3
1608018180000|2020-12-15 07:43:00|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7778.6|7768.6|3
1608018190000|2020-12-15 07:43:10|7778.9|7768.9|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|6
1608018200000|2020-12-15 07:43:20|7778.9|7768.9|7778.6|7768.6|7779.3|7769.3|7778.6|7768.6|7
1608018210000|2020-12-15 07:43:30|7778.9|7768.9|7779.1|7769.1|7779.4|7769.4|7778.6|7768.6|7
1608018220000|2020-12-15 07:43:40|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1608018240000|2020-12-15 07:44:00|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.3|7768.3|3
1608018260000|2020-12-15 07:44:20|7777.9|7767.9|7778.6|7768.6|7778.6|7768.6|7777.6|7767.6|3
1608018270000|2020-12-15 07:44:30|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608018290000|2020-12-15 07:44:50|7778.8|7768.8|7779.1|7769.1|7779.1|7769.1|7778.8|7768.8|2
1608018300000|2020-12-15 07:45:00|7779.4|7769.4|7779.4|7769.4|7779.9|7769.9|7779.3|7769.3|4
1608018310000|2020-12-15 07:45:10|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1608018320000|2020-12-15 07:45:20|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608018330000|2020-12-15 07:45:30|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.6|7768.6|3
1608018350000|2020-12-15 07:45:50|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608018360000|2020-12-15 07:46:00|7778.8|7768.8|7779.4|7769.4|7779.4|7769.4|7778.6|7768.6|4
1608018370000|2020-12-15 07:46:10|7779.1|7769.1|7778.8|7768.8|7779.1|7769.1|7778.8|7768.8|2
1608018400000|2020-12-15 07:46:40|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608018410000|2020-12-15 07:46:50|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|2
1608018420000|2020-12-15 07:47:00|7776.4|7766.4|7776.3|7766.3|7777.1|7767.1|7776.1|7766.1|6
1608018430000|2020-12-15 07:47:10|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1608018440000|2020-12-15 07:47:20|7776.1|7766.1|7776.6|7766.6|7777.1|7767.1|7776.1|7766.1|8
1608018450000|2020-12-15 07:47:30|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1608018460000|2020-12-15 07:47:40|7775.4|7765.4|7776|7766|7776|7766|7774.9|7764.9|7
1608018470000|2020-12-15 07:47:50|7776.4|7766.4|7776.5|7766.5|7776.5|7766.5|7776.4|7766.4|2
1608018480000|2020-12-15 07:48:00|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1608018490000|2020-12-15 07:48:10|7775.8|7765.8|7775.4|7765.4|7776.1|7766.1|7775.4|7765.4|4
1608018500000|2020-12-15 07:48:20|7775.9|7765.9|7777.1|7767.1|7777.1|7767.1|7775.9|7765.9|2
1608018510000|2020-12-15 07:48:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608018540000|2020-12-15 07:49:00|7777.9|7767.9|7778|7768|7778|7768|7777.9|7767.9|2
1608018560000|2020-12-15 07:49:20|7777.8|7767.8|7777.1|7767.1|7777.8|7767.8|7777.1|7767.1|3
1608018570000|2020-12-15 07:49:30|7777.3|7767.3|7778.4|7768.4|7778.5|7768.5|7777.3|7767.3|5
1608018580000|2020-12-15 07:49:40|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608018600000|2020-12-15 07:50:00|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608018610000|2020-12-15 07:50:10|7778.5|7768.5|7778.6|7768.6|7778.6|7768.6|7778.5|7768.5|2
1608018620000|2020-12-15 07:50:20|7778.9|7768.9|7778.1|7768.1|7778.9|7768.9|7778.1|7768.1|4
1608018630000|2020-12-15 07:50:30|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|3
1608018640000|2020-12-15 07:50:40|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1608018650000|2020-12-15 07:50:50|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|2
1608018660000|2020-12-15 07:51:00|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608018670000|2020-12-15 07:51:10|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|2
1608018680000|2020-12-15 07:51:20|7777.9|7767.9|7778.6|7768.6|7778.6|7768.6|7777.9|7767.9|5
1608018690000|2020-12-15 07:51:30|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608018700000|2020-12-15 07:51:40|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|4
1608018710000|2020-12-15 07:51:50|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|4
1608018720000|2020-12-15 07:52:00|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608018730000|2020-12-15 07:52:10|7778.4|7768.4|7777.4|7767.4|7778.5|7768.5|7777.4|7767.4|5
1608018770000|2020-12-15 07:52:50|7777.1|7767.1|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|2
1608018780000|2020-12-15 07:53:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|3
1608018790000|2020-12-15 07:53:10|7776.5|7766.5|7776.1|7766.1|7776.5|7766.5|7776.1|7766.1|3
1608018800000|2020-12-15 07:53:20|7776.4|7766.4|7776.4|7766.4|7776.5|7766.5|7776.1|7766.1|5
1608018810000|2020-12-15 07:53:30|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1608018820000|2020-12-15 07:53:40|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1608018830000|2020-12-15 07:53:50|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1608018850000|2020-12-15 07:54:10|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.6|7764.6|5
1608018860000|2020-12-15 07:54:20|7774.4|7764.4|7774.6|7764.6|7775.4|7765.4|7774.4|7764.4|4
1608018870000|2020-12-15 07:54:30|7773.6|7763.6|7771.1|7761.1|7773.6|7763.6|7771.1|7761.1|6
1608018880000|2020-12-15 07:54:40|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1608018890000|2020-12-15 07:54:50|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1608018900000|2020-12-15 07:55:00|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.1|7760.1|7
1608018910000|2020-12-15 07:55:10|7770.6|7760.6|7769.1|7759.1|7770.6|7760.6|7769.1|7759.1|6
1608018920000|2020-12-15 07:55:20|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7768.4|7758.4|12
1608018930000|2020-12-15 07:55:30|7770.1|7760.1|7770.6|7760.6|7770.6|7760.6|7769.4|7759.4|8
1608018940000|2020-12-15 07:55:40|7770.9|7760.9|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|3
1608018950000|2020-12-15 07:55:50|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1608018970000|2020-12-15 07:56:10|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1608018980000|2020-12-15 07:56:20|7770.6|7760.6|7771.4|7761.4|7771.4|7761.4|7770.6|7760.6|4
1608018990000|2020-12-15 07:56:30|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|7
1608019000000|2020-12-15 07:56:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|3
1608019010000|2020-12-15 07:56:50|7772.1|7762.1|7771.1|7761.1|7772.1|7762.1|7771.1|7761.1|3
1608019020000|2020-12-15 07:57:00|7770.6|7760.6|7771.4|7761.4|7771.6|7761.6|7770.6|7760.6|5
1608019030000|2020-12-15 07:57:10|7771.6|7761.6|7774.1|7764.1|7774.1|7764.1|7771.6|7761.6|5
1608019050000|2020-12-15 07:57:30|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7772.9|7762.9|5
1608019060000|2020-12-15 07:57:40|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|4
1608019070000|2020-12-15 07:57:50|7772.1|7762.1|7772.1|7762.1|7772.6|7762.6|7771.9|7761.9|6
1608019080000|2020-12-15 07:58:00|7771.9|7761.9|7770.4|7760.4|7772.1|7762.1|7770.4|7760.4|8
1608019090000|2020-12-15 07:58:10|7770.6|7760.6|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|5
1608019100000|2020-12-15 07:58:20|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608019110000|2020-12-15 07:58:30|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|5
1608019120000|2020-12-15 07:58:40|7770.9|7760.9|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|4
1608019130000|2020-12-15 07:58:50|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|2
1608019140000|2020-12-15 07:59:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1608019150000|2020-12-15 07:59:10|7770.4|7760.4|7771.4|7761.4|7771.6|7761.6|7770.1|7760.1|6
1608019160000|2020-12-15 07:59:20|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|8
1608019170000|2020-12-15 07:59:30|7772.6|7762.6|7773.4|7763.4|7773.4|7763.4|7772.6|7762.6|4
1608019180000|2020-12-15 07:59:40|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|3
1608019190000|2020-12-15 07:59:50|7773.9|7763.9|7775.6|7765.6|7775.6|7765.6|7773.6|7763.6|7
1608019200000|2020-12-15 08:00:00|7775.9|7765.9|7775.4|7765.4|7777.9|7767.9|7772.1|7762.1|18
1608019210000|2020-12-15 08:00:10|7775.1|7765.1|7772.4|7762.4|7775.1|7765.1|7772.4|7762.4|10
1608019220000|2020-12-15 08:00:20|7770.1|7760.1|7769.9|7759.9|7770.6|7760.6|7769.6|7759.6|13
1608019230000|2020-12-15 08:00:30|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|3
1608019240000|2020-12-15 08:00:40|7768.6|7758.6|7767.6|7757.6|7768.9|7758.9|7767.6|7757.6|9
1608019250000|2020-12-15 08:00:50|7767.4|7757.4|7766.9|7756.9|7767.4|7757.4|7766.6|7756.6|6
1608019260000|2020-12-15 08:01:00|7767.1|7757.1|7767.1|7757.1|7767.9|7757.9|7766.9|7756.9|8
1608019270000|2020-12-15 08:01:10|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1608019280000|2020-12-15 08:01:20|7769.4|7759.4|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|2
1608019290000|2020-12-15 08:01:30|7768.6|7758.6|7771.1|7761.1|7771.1|7761.1|7768.6|7758.6|6
1608019300000|2020-12-15 08:01:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608019310000|2020-12-15 08:01:50|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|3
1608019320000|2020-12-15 08:02:00|7771.1|7761.1|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|3
1608019330000|2020-12-15 08:02:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1608019340000|2020-12-15 08:02:20|7770.6|7760.6|7770.9|7760.9|7771.1|7761.1|7770.6|7760.6|4
1608019350000|2020-12-15 08:02:30|7770.6|7760.6|7770.9|7760.9|7771.1|7761.1|7770.1|7760.1|9
1608019360000|2020-12-15 08:02:40|7771.1|7761.1|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|5
1608019370000|2020-12-15 08:02:50|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|6
1608019380000|2020-12-15 08:03:00|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7768.6|7758.6|5
1608019390000|2020-12-15 08:03:10|7769.4|7759.4|7769.9|7759.9|7770.9|7760.9|7769.4|7759.4|12
1608019400000|2020-12-15 08:03:20|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|4
1608019410000|2020-12-15 08:03:30|7769.6|7759.6|7770.9|7760.9|7770.9|7760.9|7769.6|7759.6|6
1608019420000|2020-12-15 08:03:40|7771.1|7761.1|7772.9|7762.9|7773.1|7763.1|7771.1|7761.1|8
1608019430000|2020-12-15 08:03:50|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7771.4|7761.4|5
1608019440000|2020-12-15 08:04:00|7771.6|7761.6|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|8
1608019450000|2020-12-15 08:04:10|7770.9|7760.9|7770.1|7760.1|7770.9|7760.9|7770.1|7760.1|3
1608019460000|2020-12-15 08:04:20|7769.9|7759.9|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|3
1608019470000|2020-12-15 08:04:30|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|5
1608019480000|2020-12-15 08:04:40|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7768.6|7758.6|8
1608019490000|2020-12-15 08:04:50|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|5
1608019500000|2020-12-15 08:05:00|7768.6|7758.6|7770.1|7760.1|7770.4|7760.4|7768.6|7758.6|6
1608019510000|2020-12-15 08:05:10|7769.9|7759.9|7770.9|7760.9|7770.9|7760.9|7769.9|7759.9|3
1608019520000|2020-12-15 08:05:20|7771.4|7761.4|7774.4|7764.4|7774.4|7764.4|7771.4|7761.4|7
1608019540000|2020-12-15 08:05:40|7774.6|7764.6|7775.4|7765.4|7775.9|7765.9|7774.6|7764.6|4
1608019550000|2020-12-15 08:05:50|7775.6|7765.6|7775.1|7765.1|7776.1|7766.1|7775.1|7765.1|5
1608019560000|2020-12-15 08:06:00|7774.9|7764.9|7778.4|7768.4|7778.4|7768.4|7774.9|7764.9|11
1608019570000|2020-12-15 08:06:10|7778.1|7768.1|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|4
1608019580000|2020-12-15 08:06:20|7778.1|7768.1|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|4
1608019590000|2020-12-15 08:06:30|7777.4|7767.4|7780.1|7770.1|7780.1|7770.1|7777.4|7767.4|6
1608019600000|2020-12-15 08:06:40|7779.9|7769.9|7780.1|7770.1|7780.4|7770.4|7778.9|7768.9|6
1608019610000|2020-12-15 08:06:50|7780.4|7770.4|7782.9|7772.9|7782.9|7772.9|7780.4|7770.4|11
1608019620000|2020-12-15 08:07:00|7782.6|7772.6|7781.6|7771.6|7782.6|7772.6|7781.4|7771.4|5
1608019640000|2020-12-15 08:07:20|7781.9|7771.9|7783.4|7773.4|7783.9|7773.9|7781.9|7771.9|10
1608019650000|2020-12-15 08:07:30|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.6|7773.6|3
1608019660000|2020-12-15 08:07:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608019670000|2020-12-15 08:07:50|7784.1|7774.1|7783.1|7773.1|7784.1|7774.1|7783.1|7773.1|4
1608019680000|2020-12-15 08:08:00|7783.4|7773.4|7781.6|7771.6|7783.4|7773.4|7781.6|7771.6|6
1608019690000|2020-12-15 08:08:10|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7780.4|7770.4|8
1608019700000|2020-12-15 08:08:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608019710000|2020-12-15 08:08:30|7781.1|7771.1|7781.4|7771.4|7781.6|7771.6|7780.1|7770.1|9
1608019720000|2020-12-15 08:08:40|7781.1|7771.1|7780.1|7770.1|7781.1|7771.1|7780.1|7770.1|2
1608019730000|2020-12-15 08:08:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|4
1608019740000|2020-12-15 08:09:00|7779.9|7769.9|7781.4|7771.4|7781.9|7771.9|7779.9|7769.9|9
1608019750000|2020-12-15 08:09:10|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1608019760000|2020-12-15 08:09:20|7780.9|7770.9|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|4
1608019770000|2020-12-15 08:09:30|7780.1|7770.1|7780.1|7770.1|7781.1|7771.1|7780.1|7770.1|6
1608019780000|2020-12-15 08:09:40|7780.4|7770.4|7781.4|7771.4|7781.6|7771.6|7780.4|7770.4|3
1608019790000|2020-12-15 08:09:50|7781.1|7771.1|7779.6|7769.6|7781.1|7771.1|7779.1|7769.1|6
1608019800000|2020-12-15 08:10:00|7778.9|7768.9|7777.4|7767.4|7778.9|7768.9|7777.4|7767.4|4
1608019810000|2020-12-15 08:10:10|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.9|7767.9|2
1608019820000|2020-12-15 08:10:20|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|3
1608019830000|2020-12-15 08:10:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608019840000|2020-12-15 08:10:40|7777.9|7767.9|7778.9|7768.9|7779.1|7769.1|7777.9|7767.9|4
1608019850000|2020-12-15 08:10:50|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608019860000|2020-12-15 08:11:00|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|3
1608019870000|2020-12-15 08:11:10|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608019880000|2020-12-15 08:11:20|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.4|7769.4|2
1608019890000|2020-12-15 08:11:30|7780.1|7770.1|7779.9|7769.9|7780.6|7770.6|7779.9|7769.9|5
1608019910000|2020-12-15 08:11:50|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1608019920000|2020-12-15 08:12:00|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|2
1608019930000|2020-12-15 08:12:10|7781.1|7771.1|7781.4|7771.4|7781.6|7771.6|7781.1|7771.1|3
1608019940000|2020-12-15 08:12:20|7780.9|7770.9|7779.6|7769.6|7780.9|7770.9|7779.6|7769.6|3
1608019950000|2020-12-15 08:12:30|7779.9|7769.9|7779.1|7769.1|7779.9|7769.9|7779.1|7769.1|3
1608019960000|2020-12-15 08:12:40|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608019970000|2020-12-15 08:12:50|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|6
1608019980000|2020-12-15 08:13:00|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|4
1608020000000|2020-12-15 08:13:20|7780.4|7770.4|7781.1|7771.1|7781.1|7771.1|7780.4|7770.4|2
1608020010000|2020-12-15 08:13:30|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|6
1608020030000|2020-12-15 08:13:50|7781.6|7771.6|7780.1|7770.1|7781.6|7771.6|7779.6|7769.6|10
1608020040000|2020-12-15 08:14:00|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608020050000|2020-12-15 08:14:10|7781.1|7771.1|7781.1|7771.1|7781.6|7771.6|7781.1|7771.1|3
1608020060000|2020-12-15 08:14:20|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|3
1608020070000|2020-12-15 08:14:30|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.1|7771.1|4
1608020080000|2020-12-15 08:14:40|7781.1|7771.1|7779.1|7769.1|7781.1|7771.1|7779.1|7769.1|6
1608020090000|2020-12-15 08:14:50|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608020100000|2020-12-15 08:15:00|7779.1|7769.1|7778.1|7768.1|7779.1|7769.1|7778.1|7768.1|4
1608020110000|2020-12-15 08:15:10|7777.6|7767.6|7777.6|7767.6|7777.9|7767.9|7777.4|7767.4|4
1608020120000|2020-12-15 08:15:20|7777.4|7767.4|7777.6|7767.6|7777.9|7767.9|7777.4|7767.4|4
1608020130000|2020-12-15 08:15:30|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.1|7767.1|6
1608020140000|2020-12-15 08:15:40|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|2
1608020150000|2020-12-15 08:15:50|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1608020160000|2020-12-15 08:16:00|7776.1|7766.1|7778.1|7768.1|7778.1|7768.1|7775.6|7765.6|13
1608020180000|2020-12-15 08:16:20|7778.4|7768.4|7778.6|7768.6|7779.1|7769.1|7778.4|7768.4|5
1608020190000|2020-12-15 08:16:30|7778.4|7768.4|7780.9|7770.9|7780.9|7770.9|7778.4|7768.4|6
1608020210000|2020-12-15 08:16:50|7781.1|7771.1|7780.4|7770.4|7781.1|7771.1|7780.4|7770.4|2
1608020220000|2020-12-15 08:17:00|7779.5|7769.5|7777.6|7767.6|7779.5|7769.5|7777.6|7767.6|2
1608020230000|2020-12-15 08:17:10|7777.5|7767.5|7776.9|7766.9|7777.5|7767.5|7776.4|7766.4|7
1608020240000|2020-12-15 08:17:20|7776.6|7766.6|7778.9|7768.9|7778.9|7768.9|7776.4|7766.4|9
1608020250000|2020-12-15 08:17:30|7778.6|7768.6|7776.9|7766.9|7778.6|7768.6|7776.9|7766.9|5
1608020260000|2020-12-15 08:17:40|7777.1|7767.1|7776.9|7766.9|7777.4|7767.4|7776.4|7766.4|6
1608020280000|2020-12-15 08:18:00|7777.1|7767.1|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|6
1608020290000|2020-12-15 08:18:10|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7776.4|7766.4|5
1608020300000|2020-12-15 08:18:20|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|2
1608020310000|2020-12-15 08:18:30|7776.1|7766.1|7775.4|7765.4|7776.1|7766.1|7775.1|7765.1|5
1608020320000|2020-12-15 08:18:40|7775.9|7765.9|7776.1|7766.1|7777.1|7767.1|7775.1|7765.1|8
1608020330000|2020-12-15 08:18:50|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608020340000|2020-12-15 08:19:00|7775.6|7765.6|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|3
1608020360000|2020-12-15 08:19:20|7774.4|7764.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|4
1608020370000|2020-12-15 08:19:30|7773.6|7763.6|7773.4|7763.4|7774.1|7764.1|7772.9|7762.9|11
1608020380000|2020-12-15 08:19:40|7773.6|7763.6|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|5
1608020390000|2020-12-15 08:19:50|7773.1|7763.1|7772.1|7762.1|7773.1|7763.1|7772.1|7762.1|5
1608020400000|2020-12-15 08:20:00|7772.9|7762.9|7775.4|7765.4|7775.4|7765.4|7772.9|7762.9|6
1608020410000|2020-12-15 08:20:10|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.1|7764.1|4
1608020420000|2020-12-15 08:20:20|7774.6|7764.6|7773.1|7763.1|7775.1|7765.1|7773.1|7763.1|14
1608020430000|2020-12-15 08:20:30|7772.9|7762.9|7774.4|7764.4|7774.4|7764.4|7772.9|7762.9|5
1608020440000|2020-12-15 08:20:40|7774.6|7764.6|7775.4|7765.4|7775.9|7765.9|7774.6|7764.6|6
1608020450000|2020-12-15 08:20:50|7775.6|7765.6|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|6
1608020460000|2020-12-15 08:21:00|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1608020470000|2020-12-15 08:21:10|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.6|7762.6|9
1608020480000|2020-12-15 08:21:20|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1608020500000|2020-12-15 08:21:40|7772.6|7762.6|7772.9|7762.9|7773.1|7763.1|7772.4|7762.4|4
1608020510000|2020-12-15 08:21:50|7772.6|7762.6|7774.4|7764.4|7774.4|7764.4|7772.6|7762.6|8
1608020520000|2020-12-15 08:22:00|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7773.6|7763.6|7
1608020530000|2020-12-15 08:22:10|7774.1|7764.1|7774.4|7764.4|7774.9|7764.9|7774.1|7764.1|7
1608020540000|2020-12-15 08:22:20|7774.6|7764.6|7775.9|7765.9|7775.9|7765.9|7774.6|7764.6|6
1608020550000|2020-12-15 08:22:30|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7773.6|7763.6|9
1608020560000|2020-12-15 08:22:40|7776.1|7766.1|7775.4|7765.4|7776.1|7766.1|7775.1|7765.1|5
1608020570000|2020-12-15 08:22:50|7775.6|7765.6|7775.1|7765.1|7776.6|7766.6|7775.1|7765.1|10
1608020580000|2020-12-15 08:23:00|7775.6|7765.6|7775.1|7765.1|7775.6|7765.6|7775.1|7765.1|2
1608020590000|2020-12-15 08:23:10|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1608020600000|2020-12-15 08:23:20|7774.9|7764.9|7775.1|7765.1|7775.4|7765.4|7774.6|7764.6|4
1608020610000|2020-12-15 08:23:30|7774.4|7764.4|7774.1|7764.1|7774.9|7764.9|7774.1|7764.1|5
1608020620000|2020-12-15 08:23:40|7774.4|7764.4|7773.4|7763.4|7775.1|7765.1|7773.4|7763.4|5
1608020630000|2020-12-15 08:23:50|7773.9|7763.9|7775.4|7765.4|7775.6|7765.6|7773.9|7763.9|8
1608020640000|2020-12-15 08:24:00|7775.6|7765.6|7775.9|7765.9|7776.1|7766.1|7775.4|7765.4|5
1608020650000|2020-12-15 08:24:10|7776.1|7766.1|7775.1|7765.1|7776.9|7766.9|7775.1|7765.1|9
1608020660000|2020-12-15 08:24:20|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7773.9|7763.9|5
1608020670000|2020-12-15 08:24:30|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1608020680000|2020-12-15 08:24:40|7774.6|7764.6|7775.4|7765.4|7775.4|7765.4|7774.6|7764.6|3
1608020690000|2020-12-15 08:24:50|7775.6|7765.6|7776.6|7766.6|7776.6|7766.6|7775.6|7765.6|4
1608020700000|2020-12-15 08:25:00|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|4
1608020710000|2020-12-15 08:25:10|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7773.9|7763.9|4
1608020720000|2020-12-15 08:25:20|7774.9|7764.9|7774.1|7764.1|7774.9|7764.9|7774.1|7764.1|3
1608020730000|2020-12-15 08:25:30|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|2
1608020740000|2020-12-15 08:25:40|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|3
1608020750000|2020-12-15 08:25:50|7775.1|7765.1|7774.6|7764.6|7775.1|7765.1|7774.6|7764.6|2
1608020760000|2020-12-15 08:26:00|7775.4|7765.4|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|4
1608020770000|2020-12-15 08:26:10|7775.9|7765.9|7777.1|7767.1|7777.1|7767.1|7775.6|7765.6|6
1608020780000|2020-12-15 08:26:20|7777.4|7767.4|7778.4|7768.4|7778.6|7768.6|7777.4|7767.4|8
1608020790000|2020-12-15 08:26:30|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1608020800000|2020-12-15 08:26:40|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|2
1608020810000|2020-12-15 08:26:50|7776.9|7766.9|7778.6|7768.6|7778.6|7768.6|7776.6|7766.6|5
1608020820000|2020-12-15 08:27:00|7778.4|7768.4|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|11
1608020830000|2020-12-15 08:27:10|7778.6|7768.6|7778.6|7768.6|7779.4|7769.4|7778.1|7768.1|9
1608020840000|2020-12-15 08:27:20|7778.9|7768.9|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|5
1608020850000|2020-12-15 08:27:30|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608020860000|2020-12-15 08:27:40|7778.1|7768.1|7777.1|7767.1|7778.6|7768.6|7776.9|7766.9|9
1608020870000|2020-12-15 08:27:50|7777.4|7767.4|7776.9|7766.9|7777.6|7767.6|7776.9|7766.9|9
1608020880000|2020-12-15 08:28:00|7777.1|7767.1|7778.9|7768.9|7779.1|7769.1|7777.1|7767.1|8
1608020890000|2020-12-15 08:28:10|7779.1|7769.1|7776.1|7766.1|7779.9|7769.9|7775.9|7765.9|8
1608020900000|2020-12-15 08:28:20|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7774.9|7764.9|4
1608020910000|2020-12-15 08:28:30|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.9|7763.9|4
1608020920000|2020-12-15 08:28:40|7773.4|7763.4|7773.9|7763.9|7774.1|7764.1|7773.4|7763.4|7
1608020930000|2020-12-15 08:28:50|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|5
1608020940000|2020-12-15 08:29:00|7773.1|7763.1|7773.6|7763.6|7773.9|7763.9|7772.6|7762.6|6
1608020950000|2020-12-15 08:29:10|7773.1|7763.1|7773.9|7763.9|7773.9|7763.9|7773.1|7763.1|4
1608020960000|2020-12-15 08:29:20|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|6
1608020970000|2020-12-15 08:29:30|7774.6|7764.6|7776.1|7766.1|7776.4|7766.4|7774.6|7764.6|3
1608020980000|2020-12-15 08:29:40|7776.6|7766.6|7776.9|7766.9|7777.1|7767.1|7776.6|7766.6|3
1608020990000|2020-12-15 08:29:50|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.4|7765.4|8
1608021000000|2020-12-15 08:30:00|7775.9|7765.9|7777.4|7767.4|7777.4|7767.4|7775.9|7765.9|5
1608021010000|2020-12-15 08:30:10|7777.6|7767.6|7779.6|7769.6|7779.6|7769.6|7777.6|7767.6|12
1608021020000|2020-12-15 08:30:20|7779.4|7769.4|7780.4|7770.4|7780.4|7770.4|7779.4|7769.4|4
1608021030000|2020-12-15 08:30:30|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|5
1608021040000|2020-12-15 08:30:40|7781.1|7771.1|7781.9|7771.9|7781.9|7771.9|7780.6|7770.6|7
1608021050000|2020-12-15 08:30:50|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608021060000|2020-12-15 08:31:00|7781.1|7771.1|7781.6|7771.6|7782.1|7772.1|7781.1|7771.1|6
1608021070000|2020-12-15 08:31:10|7782.1|7772.1|7783.6|7773.6|7783.6|7773.6|7782.1|7772.1|7
1608021080000|2020-12-15 08:31:20|7783.9|7773.9|7788.6|7778.6|7788.6|7778.6|7783.9|7773.9|7
1608021090000|2020-12-15 08:31:30|7789.1|7779.1|7790.9|7780.9|7791.4|7781.4|7789.1|7779.1|17
1608021100000|2020-12-15 08:31:40|7790.6|7780.6|7789.9|7779.9|7791.4|7781.4|7789.4|7779.4|11
1608021110000|2020-12-15 08:31:50|7789.6|7779.6|7790.1|7780.1|7790.4|7780.4|7789.6|7779.6|5
1608021120000|2020-12-15 08:32:00|7789.4|7779.4|7791.1|7781.1|7791.6|7781.6|7789.4|7779.4|9
1608021130000|2020-12-15 08:32:10|7790.9|7780.9|7791.4|7781.4|7791.6|7781.6|7790.1|7780.1|9
1608021140000|2020-12-15 08:32:20|7791.6|7781.6|7788.9|7778.9|7791.9|7781.9|7788.9|7778.9|10
1608021150000|2020-12-15 08:32:30|7789.1|7779.1|7787.9|7777.9|7789.4|7779.4|7787.9|7777.9|7
1608021160000|2020-12-15 08:32:40|7788.1|7778.1|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|3
1608021170000|2020-12-15 08:32:50|7787.6|7777.6|7785.6|7775.6|7787.6|7777.6|7785.1|7775.1|10
1608021180000|2020-12-15 08:33:00|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.4|7775.4|4
1608021190000|2020-12-15 08:33:10|7785.6|7775.6|7784.9|7774.9|7785.9|7775.9|7784.9|7774.9|13
1608021200000|2020-12-15 08:33:20|7784.6|7774.6|7784.9|7774.9|7785.9|7775.9|7784.6|7774.6|7
1608021210000|2020-12-15 08:33:30|7785.1|7775.1|7784.9|7774.9|7785.1|7775.1|7784.9|7774.9|2
1608021220000|2020-12-15 08:33:40|7785.1|7775.1|7784.1|7774.1|7785.1|7775.1|7783.9|7773.9|10
1608021230000|2020-12-15 08:33:50|7784.4|7774.4|7786.4|7776.4|7786.4|7776.4|7784.4|7774.4|6
1608021240000|2020-12-15 08:34:00|7786.6|7776.6|7786.1|7776.1|7788.1|7778.1|7786.1|7776.1|9
1608021250000|2020-12-15 08:34:10|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.4|7775.4|7
1608021260000|2020-12-15 08:34:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.6|7775.6|3
1608021270000|2020-12-15 08:34:30|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1608021280000|2020-12-15 08:34:40|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608021290000|2020-12-15 08:34:50|7786.1|7776.1|7786.9|7776.9|7787.1|7777.1|7786.1|7776.1|5
1608021300000|2020-12-15 08:35:00|7786.1|7776.1|7785.4|7775.4|7786.1|7776.1|7784.6|7774.6|5
1608021310000|2020-12-15 08:35:10|7785.1|7775.1|7785.6|7775.6|7785.6|7775.6|7785.1|7775.1|3
1608021320000|2020-12-15 08:35:20|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|3
1608021330000|2020-12-15 08:35:30|7784.4|7774.4|7784.9|7774.9|7785.1|7775.1|7784.1|7774.1|5
1608021340000|2020-12-15 08:35:40|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608021350000|2020-12-15 08:35:50|7785.4|7775.4|7784.9|7774.9|7785.6|7775.6|7784.6|7774.6|6
1608021360000|2020-12-15 08:36:00|7784.6|7774.6|7783.9|7773.9|7784.9|7774.9|7783.9|7773.9|8
1608021370000|2020-12-15 08:36:10|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1608021390000|2020-12-15 08:36:30|7783.6|7773.6|7784.1|7774.1|7785.1|7775.1|7783.1|7773.1|11
1608021400000|2020-12-15 08:36:40|7784.4|7774.4|7785.9|7775.9|7785.9|7775.9|7784.4|7774.4|5
1608021410000|2020-12-15 08:36:50|7785.6|7775.6|7785.9|7775.9|7785.9|7775.9|7784.9|7774.9|4
1608021420000|2020-12-15 08:37:00|7786.1|7776.1|7784.1|7774.1|7786.1|7776.1|7784.1|7774.1|8
1608021430000|2020-12-15 08:37:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608021440000|2020-12-15 08:37:20|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|3
1608021450000|2020-12-15 08:37:30|7784.6|7774.6|7783.4|7773.4|7784.6|7774.6|7783.4|7773.4|4
1608021460000|2020-12-15 08:37:40|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|4
1608021480000|2020-12-15 08:38:00|7782.6|7772.6|7782.9|7772.9|7783.1|7773.1|7782.1|7772.1|7
1608021490000|2020-12-15 08:38:10|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1608021500000|2020-12-15 08:38:20|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|5
1608021510000|2020-12-15 08:38:30|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.9|7773.9|3
1608021520000|2020-12-15 08:38:40|7784.6|7774.6|7783.4|7773.4|7784.6|7774.6|7782.6|7772.6|4
1608021540000|2020-12-15 08:39:00|7783.1|7773.1|7782.4|7772.4|7783.1|7773.1|7782.1|7772.1|7
1608021550000|2020-12-15 08:39:10|7782.1|7772.1|7781.9|7771.9|7782.6|7772.6|7781.9|7771.9|6
1608021560000|2020-12-15 08:39:20|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7782.1|7772.1|2
1608021570000|2020-12-15 08:39:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608021580000|2020-12-15 08:39:40|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608021590000|2020-12-15 08:39:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608021600000|2020-12-15 08:40:00|7782.1|7772.1|7783.1|7773.1|7783.1|7773.1|7782.1|7772.1|5
1608021610000|2020-12-15 08:40:10|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|3
1608021620000|2020-12-15 08:40:20|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|3
1608021670000|2020-12-15 08:41:10|7782.6|7772.6|7781.9|7771.9|7782.6|7772.6|7781.9|7771.9|2
1608021680000|2020-12-15 08:41:20|7781.4|7771.4|7781.9|7771.9|7782.1|7772.1|7781.4|7771.4|4
1608021690000|2020-12-15 08:41:30|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608021700000|2020-12-15 08:41:40|7781.9|7771.9|7782.4|7772.4|7782.9|7772.9|7781.9|7771.9|7
1608021710000|2020-12-15 08:41:50|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1608021720000|2020-12-15 08:42:00|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|4
1608021730000|2020-12-15 08:42:10|7781.9|7771.9|7782.1|7772.1|7782.9|7772.9|7781.6|7771.6|7
1608021740000|2020-12-15 08:42:20|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|3
1608021750000|2020-12-15 08:42:30|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608021760000|2020-12-15 08:42:40|7782.4|7772.4|7782.1|7772.1|7782.6|7772.6|7782.1|7772.1|4
1608021770000|2020-12-15 08:42:50|7782.4|7772.4|7783.6|7773.6|7783.9|7773.9|7782.1|7772.1|8
1608021780000|2020-12-15 08:43:00|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.9|7773.9|6
1608021790000|2020-12-15 08:43:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|4
1608021810000|2020-12-15 08:43:30|7784.4|7774.4|7783.9|7773.9|7784.4|7774.4|7783.9|7773.9|3
1608021820000|2020-12-15 08:43:40|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1608021830000|2020-12-15 08:43:50|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1608021840000|2020-12-15 08:44:00|7784.4|7774.4|7784.6|7774.6|7784.9|7774.9|7783.9|7773.9|6
1608021850000|2020-12-15 08:44:10|7784.9|7774.9|7786.4|7776.4|7786.4|7776.4|7784.9|7774.9|9
1608021860000|2020-12-15 08:44:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|3
1608021870000|2020-12-15 08:44:30|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608021880000|2020-12-15 08:44:40|7786.9|7776.9|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|6
1608021890000|2020-12-15 08:44:50|7785.9|7775.9|7784.9|7774.9|7785.9|7775.9|7784.9|7774.9|4
1608021900000|2020-12-15 08:45:00|7785.1|7775.1|7785.6|7775.6|7785.6|7775.6|7785.1|7775.1|3
1608021910000|2020-12-15 08:45:10|7785.9|7775.9|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|6
1608021920000|2020-12-15 08:45:20|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1608021930000|2020-12-15 08:45:30|7786.9|7776.9|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|3
1608021940000|2020-12-15 08:45:40|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608021950000|2020-12-15 08:45:50|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|4
1608021960000|2020-12-15 08:46:00|7786.6|7776.6|7784.4|7774.4|7786.6|7776.6|7782.9|7772.9|7
1608021970000|2020-12-15 08:46:10|7784.6|7774.6|7783.9|7773.9|7784.9|7774.9|7783.9|7773.9|8
1608021980000|2020-12-15 08:46:20|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7783.6|7773.6|6
1608021990000|2020-12-15 08:46:30|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|3
1608022000000|2020-12-15 08:46:40|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7782.6|7772.6|8
1608022010000|2020-12-15 08:46:50|7783.4|7773.4|7784.6|7774.6|7784.9|7774.9|7783.4|7773.4|7
1608022020000|2020-12-15 08:47:00|7784.9|7774.9|7783.6|7773.6|7784.9|7774.9|7783.6|7773.6|4
1608022030000|2020-12-15 08:47:10|7783.9|7773.9|7784.6|7774.6|7784.9|7774.9|7783.9|7773.9|4
1608022040000|2020-12-15 08:47:20|7784.4|7774.4|7783.6|7773.6|7784.6|7774.6|7783.6|7773.6|3
1608022050000|2020-12-15 08:47:30|7783.9|7773.9|7784.4|7774.4|7784.9|7774.9|7783.9|7773.9|8
1608022060000|2020-12-15 08:47:40|7784.1|7774.1|7783.6|7773.6|7784.1|7774.1|7783.6|7773.6|2
1608022070000|2020-12-15 08:47:50|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|3
1608022090000|2020-12-15 08:48:10|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7783.9|7773.9|5
1608022100000|2020-12-15 08:48:20|7784.9|7774.9|7787.9|7777.9|7787.9|7777.9|7784.9|7774.9|6
1608022120000|2020-12-15 08:48:40|7787.6|7777.6|7790.9|7780.9|7790.9|7780.9|7787.6|7777.6|3
1608022130000|2020-12-15 08:48:50|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1608022150000|2020-12-15 08:49:10|7790.1|7780.1|7789.6|7779.6|7790.1|7780.1|7789.6|7779.6|2
1608022170000|2020-12-15 08:49:30|7788.6|7778.6|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|3
1608022200000|2020-12-15 08:50:00|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1608022210000|2020-12-15 08:50:10|7787.4|7777.4|7786.1|7776.1|7787.4|7777.4|7786.1|7776.1|3
1608022220000|2020-12-15 08:50:20|7786.6|7776.6|7787.1|7777.1|7787.1|7777.1|7786.6|7776.6|2
1608022230000|2020-12-15 08:50:30|7786.9|7776.9|7786.6|7776.6|7786.9|7776.9|7786.6|7776.6|2
1608022240000|2020-12-15 08:50:40|7786.9|7776.9|7787.9|7777.9|7787.9|7777.9|7786.9|7776.9|3
1608022250000|2020-12-15 08:50:50|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608022260000|2020-12-15 08:51:00|7788.1|7778.1|7788.9|7778.9|7788.9|7778.9|7788.1|7778.1|3
1608022270000|2020-12-15 08:51:10|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7789.1|7779.1|2
1608022280000|2020-12-15 08:51:20|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1608022290000|2020-12-15 08:51:30|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1608022300000|2020-12-15 08:51:40|7789.9|7779.9|7788.9|7778.9|7789.9|7779.9|7788.6|7778.6|4
1608022310000|2020-12-15 08:51:50|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7789.1|7779.1|3
1608022320000|2020-12-15 08:52:00|7790.1|7780.1|7790.6|7780.6|7790.6|7780.6|7790.1|7780.1|3
1608022330000|2020-12-15 08:52:10|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1608022350000|2020-12-15 08:52:30|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|1
1608022360000|2020-12-15 08:52:40|7789.9|7779.9|7790.6|7780.6|7790.6|7780.6|7789.9|7779.9|2
1608022380000|2020-12-15 08:53:00|7790.4|7780.4|7789.6|7779.6|7790.4|7780.4|7789.4|7779.4|3
1608022410000|2020-12-15 08:53:30|7789.9|7779.9|7790.4|7780.4|7790.4|7780.4|7789.9|7779.9|2
1608022420000|2020-12-15 08:53:40|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|7789.9|7779.9|3
1608022430000|2020-12-15 08:53:50|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.9|7779.9|3
1608022440000|2020-12-15 08:54:00|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1608022450000|2020-12-15 08:54:10|7789.6|7779.6|7789.9|7779.9|7789.9|7779.9|7789.6|7779.6|2
1608022460000|2020-12-15 08:54:20|7790.4|7780.4|7790.6|7780.6|7790.9|7780.9|7790.4|7780.4|3
1608022470000|2020-12-15 08:54:30|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|1
1608022480000|2020-12-15 08:54:40|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1608022490000|2020-12-15 08:54:50|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.4|7779.4|4
1608022500000|2020-12-15 08:55:00|7790.4|7780.4|7791.9|7781.9|7791.9|7781.9|7790.4|7780.4|4
1608022510000|2020-12-15 08:55:10|7791.4|7781.4|7791.6|7781.6|7792.1|7782.1|7791.4|7781.4|4
1608022520000|2020-12-15 08:55:20|7792.4|7782.4|7791.6|7781.6|7792.4|7782.4|7791.6|7781.6|2
1608022540000|2020-12-15 08:55:40|7791.4|7781.4|7790.9|7780.9|7791.4|7781.4|7790.9|7780.9|2
1608022550000|2020-12-15 08:55:50|7791.1|7781.1|7790.9|7780.9|7791.1|7781.1|7790.9|7780.9|2
1608022560000|2020-12-15 08:56:00|7791.1|7781.1|7790.9|7780.9|7791.1|7781.1|7790.9|7780.9|2
1608022570000|2020-12-15 08:56:10|7790.6|7780.6|7790.1|7780.1|7790.6|7780.6|7790.1|7780.1|5
1608022580000|2020-12-15 08:56:20|7790.4|7780.4|7790.1|7780.1|7790.6|7780.6|7790.1|7780.1|4
1608022590000|2020-12-15 08:56:30|7790.4|7780.4|7790.1|7780.1|7790.6|7780.6|7790.1|7780.1|4
1608022600000|2020-12-15 08:56:40|7789.9|7779.9|7788.9|7778.9|7789.9|7779.9|7788.9|7778.9|5
1608022610000|2020-12-15 08:56:50|7789.1|7779.1|7789.4|7779.4|7789.6|7779.6|7789.1|7779.1|4
1608022620000|2020-12-15 08:57:00|7789.6|7779.6|7789.6|7779.6|7789.9|7779.9|7789.6|7779.6|3
1608022630000|2020-12-15 08:57:10|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|3
1608022650000|2020-12-15 08:57:30|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608022680000|2020-12-15 08:58:00|7789.4|7779.4|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|3
1608022700000|2020-12-15 08:58:20|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608022740000|2020-12-15 08:59:00|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608022750000|2020-12-15 08:59:10|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.4|7779.4|3
1608022760000|2020-12-15 08:59:20|7790.1|7780.1|7791.4|7781.4|7791.4|7781.4|7790.1|7780.1|6
1608022770000|2020-12-15 08:59:30|7791.1|7781.1|7790.4|7780.4|7791.1|7781.1|7790.4|7780.4|4
1608022780000|2020-12-15 08:59:40|7790.1|7780.1|7789.4|7779.4|7790.1|7780.1|7789.4|7779.4|4
1608022790000|2020-12-15 08:59:50|7789.1|7779.1|7788.1|7778.1|7789.1|7779.1|7788.1|7778.1|4
1608022800000|2020-12-15 09:00:00|7787.9|7777.9|7788.6|7778.6|7788.6|7778.6|7787.9|7777.9|3
1608022810000|2020-12-15 09:00:10|7788.4|7778.4|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|3
1608022820000|2020-12-15 09:00:20|7788.6|7778.6|7788.1|7778.1|7788.6|7778.6|7788.1|7778.1|3
1608022830000|2020-12-15 09:00:30|7787.6|7777.6|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|2
1608022840000|2020-12-15 09:00:40|7788.4|7778.4|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|5
1608022850000|2020-12-15 09:00:50|7788.6|7778.6|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|2
1608022860000|2020-12-15 09:01:00|7788.6|7778.6|7788.1|7778.1|7788.6|7778.6|7788.1|7778.1|3
1608022880000|2020-12-15 09:01:20|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608022890000|2020-12-15 09:01:30|7788.1|7778.1|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|2
1608022900000|2020-12-15 09:01:40|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608022920000|2020-12-15 09:02:00|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608022930000|2020-12-15 09:02:10|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|1
1608022940000|2020-12-15 09:02:20|7787.9|7777.9|7787.1|7777.1|7787.9|7777.9|7787.1|7777.1|2
1608022970000|2020-12-15 09:02:50|7786.9|7776.9|7784.1|7774.1|7786.9|7776.9|7783.9|7773.9|6
1608022980000|2020-12-15 09:03:00|7783.9|7773.9|7783.6|7773.6|7784.1|7774.1|7783.6|7773.6|4
1608022990000|2020-12-15 09:03:10|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|3
1608023000000|2020-12-15 09:03:20|7782.4|7772.4|7781.1|7771.1|7782.4|7772.4|7781.1|7771.1|2
1608023010000|2020-12-15 09:03:30|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1608023020000|2020-12-15 09:03:40|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608023030000|2020-12-15 09:03:50|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.9|7769.9|2
1608023040000|2020-12-15 09:04:00|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.4|7769.4|2
1608023050000|2020-12-15 09:04:10|7780.1|7770.1|7781.1|7771.1|7782.1|7772.1|7780.1|7770.1|6
1608023090000|2020-12-15 09:04:50|7781.4|7771.4|7782.9|7772.9|7782.9|7772.9|7781.4|7771.4|3
1608023100000|2020-12-15 09:05:00|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608023110000|2020-12-15 09:05:10|7782.6|7772.6|7780.6|7770.6|7782.6|7772.6|7780.6|7770.6|4
1608023120000|2020-12-15 09:05:20|7780.9|7770.9|7780.1|7770.1|7780.9|7770.9|7780.1|7770.1|6
1608023130000|2020-12-15 09:05:30|7780.4|7770.4|7781.6|7771.6|7781.9|7771.9|7780.4|7770.4|7
1608023140000|2020-12-15 09:05:40|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7780.6|7770.6|4
1608023150000|2020-12-15 09:05:50|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|2
1608023160000|2020-12-15 09:06:00|7782.1|7772.1|7782.6|7772.6|7782.9|7772.9|7782.1|7772.1|4
1608023170000|2020-12-15 09:06:10|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|3
1608023180000|2020-12-15 09:06:20|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.6|7772.6|5
1608023190000|2020-12-15 09:06:30|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1608023210000|2020-12-15 09:06:50|7784.1|7774.1|7784.9|7774.9|7785.1|7775.1|7784.1|7774.1|3
1608023220000|2020-12-15 09:07:00|7784.6|7774.6|7783.9|7773.9|7784.9|7774.9|7783.9|7773.9|6
1608023230000|2020-12-15 09:07:10|7784.1|7774.1|7784.9|7774.9|7784.9|7774.9|7783.9|7773.9|5
1608023240000|2020-12-15 09:07:20|7785.1|7775.1|7787.1|7777.1|7787.1|7777.1|7785.1|7775.1|3
1608023250000|2020-12-15 09:07:30|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.4|7777.4|3
1608023260000|2020-12-15 09:07:40|7787.6|7777.6|7787.1|7777.1|7787.6|7777.6|7787.1|7777.1|2
1608023270000|2020-12-15 09:07:50|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1608023280000|2020-12-15 09:08:00|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608023290000|2020-12-15 09:08:10|7787.6|7777.6|7787.4|7777.4|7789.6|7779.6|7787.4|7777.4|5
1608023300000|2020-12-15 09:08:20|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.4|7776.4|6
1608023310000|2020-12-15 09:08:30|7786.4|7776.4|7785.1|7775.1|7786.4|7776.4|7785.1|7775.1|3
1608023320000|2020-12-15 09:08:40|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1608023340000|2020-12-15 09:09:00|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1608023350000|2020-12-15 09:09:10|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608023360000|2020-12-15 09:09:20|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608023370000|2020-12-15 09:09:30|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1608023380000|2020-12-15 09:09:40|7785.4|7775.4|7787.1|7777.1|7787.1|7777.1|7785.4|7775.4|5
1608023390000|2020-12-15 09:09:50|7786.9|7776.9|7785.1|7775.1|7786.9|7776.9|7785.1|7775.1|2
1608023400000|2020-12-15 09:10:00|7784.9|7774.9|7784.6|7774.6|7784.9|7774.9|7784.1|7774.1|4
1608023440000|2020-12-15 09:10:40|7784.9|7774.9|7784.6|7774.6|7784.9|7774.9|7784.6|7774.6|2
1608023450000|2020-12-15 09:10:50|7784.4|7774.4|7782.1|7772.1|7785.9|7775.9|7782.1|7772.1|7
1608023460000|2020-12-15 09:11:00|7782.9|7772.9|7781.1|7771.1|7782.9|7772.9|7780.6|7770.6|13
1608023470000|2020-12-15 09:11:10|7780.9|7770.9|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|3
1608023500000|2020-12-15 09:11:40|7779.6|7769.6|7781.1|7771.1|7781.4|7771.4|7779.4|7769.4|6
1608023510000|2020-12-15 09:11:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608023520000|2020-12-15 09:12:00|7781.6|7771.6|7781.1|7771.1|7783.1|7773.1|7781.1|7771.1|8
1608023540000|2020-12-15 09:12:20|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|2
1608023560000|2020-12-15 09:12:40|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1608023600000|2020-12-15 09:13:20|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608023610000|2020-12-15 09:13:30|7779.1|7769.1|7777.6|7767.6|7779.1|7769.1|7777.4|7767.4|4
1608023620000|2020-12-15 09:13:40|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608023630000|2020-12-15 09:13:50|7777.6|7767.6|7776.1|7766.1|7777.6|7767.6|7776.1|7766.1|3
1608023640000|2020-12-15 09:14:00|7775.9|7765.9|7774.9|7764.9|7775.9|7765.9|7774.6|7764.6|8
1608023650000|2020-12-15 09:14:10|7774.6|7764.6|7775.1|7765.1|7775.1|7765.1|7774.4|7764.4|10
1608023660000|2020-12-15 09:14:20|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1608023670000|2020-12-15 09:14:30|7775.6|7765.6|7776.4|7766.4|7776.4|7766.4|7775.6|7765.6|2
1608023690000|2020-12-15 09:14:50|7776.6|7766.6|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|2
1608023700000|2020-12-15 09:15:00|7777.4|7767.4|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|4
1608023710000|2020-12-15 09:15:10|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|2
1608023720000|2020-12-15 09:15:20|7777.1|7767.1|7775.9|7765.9|7777.1|7767.1|7775.9|7765.9|2
1608023740000|2020-12-15 09:15:40|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|4
1608023750000|2020-12-15 09:15:50|7777.9|7767.9|7780.1|7770.1|7780.1|7770.1|7777.9|7767.9|11
1608023760000|2020-12-15 09:16:00|7779.6|7769.6|7780.1|7770.1|7780.6|7770.6|7779.6|7769.6|9
1608023770000|2020-12-15 09:16:10|7779.9|7769.9|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|4
1608023780000|2020-12-15 09:16:20|7780.6|7770.6|7780.9|7770.9|7781.1|7771.1|7780.1|7770.1|5
1608023790000|2020-12-15 09:16:30|7782.1|7772.1|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|4
1608023820000|2020-12-15 09:17:00|7782.1|7772.1|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|3
1608023830000|2020-12-15 09:17:10|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608023840000|2020-12-15 09:17:20|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|5
1608023850000|2020-12-15 09:17:30|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608023860000|2020-12-15 09:17:40|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7781.9|7771.9|4
1608023870000|2020-12-15 09:17:50|7781.9|7771.9|7777.4|7767.4|7781.9|7771.9|7777.4|7767.4|4
1608023880000|2020-12-15 09:18:00|7777.1|7767.1|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|2
1608023890000|2020-12-15 09:18:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608023900000|2020-12-15 09:18:20|7776.9|7766.9|7777.6|7767.6|7777.6|7767.6|7776.9|7766.9|2
1608023920000|2020-12-15 09:18:40|7777.4|7767.4|7775.9|7765.9|7777.4|7767.4|7775.6|7765.6|4
1608023930000|2020-12-15 09:18:50|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1608023940000|2020-12-15 09:19:00|7776.1|7766.1|7778.9|7768.9|7778.9|7768.9|7776.1|7766.1|4
1608023950000|2020-12-15 09:19:10|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608023960000|2020-12-15 09:19:20|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|2
1608023970000|2020-12-15 09:19:30|7777.9|7767.9|7776.6|7766.6|7777.9|7767.9|7776.6|7766.6|3
1608023980000|2020-12-15 09:19:40|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608023990000|2020-12-15 09:19:50|7776.6|7766.6|7780.4|7770.4|7780.6|7770.6|7776.6|7766.6|4
1608024000000|2020-12-15 09:20:00|7780.6|7770.6|7780.4|7770.4|7781.4|7771.4|7780.4|7770.4|4
1608024010000|2020-12-15 09:20:10|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608024030000|2020-12-15 09:20:30|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1608024040000|2020-12-15 09:20:40|7779.4|7769.4|7779.1|7769.1|7779.9|7769.9|7779.1|7769.1|5
1608024050000|2020-12-15 09:20:50|7778.9|7768.9|7777.9|7767.9|7778.9|7768.9|7777.9|7767.9|4
1608024070000|2020-12-15 09:21:10|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|3
1608024080000|2020-12-15 09:21:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608024090000|2020-12-15 09:21:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608024100000|2020-12-15 09:21:40|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608024120000|2020-12-15 09:22:00|7778.6|7768.6|7778.1|7768.1|7778.6|7768.6|7778.1|7768.1|3
1608024130000|2020-12-15 09:22:10|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608024150000|2020-12-15 09:22:30|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608024160000|2020-12-15 09:22:40|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1608024170000|2020-12-15 09:22:50|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1608024180000|2020-12-15 09:23:00|7778.4|7768.4|7779.4|7769.4|7779.4|7769.4|7778.4|7768.4|4
1608024200000|2020-12-15 09:23:20|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608024230000|2020-12-15 09:23:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1608024240000|2020-12-15 09:24:00|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|2
1608024270000|2020-12-15 09:24:30|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|2
1608024280000|2020-12-15 09:24:40|7781.1|7771.1|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|3
1608024290000|2020-12-15 09:24:50|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608024300000|2020-12-15 09:25:00|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|3
1608024320000|2020-12-15 09:25:20|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|3
1608024330000|2020-12-15 09:25:30|7782.6|7772.6|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|4
1608024360000|2020-12-15 09:26:00|7782.4|7772.4|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|7
1608024370000|2020-12-15 09:26:10|7782.4|7772.4|7781.1|7771.1|7782.4|7772.4|7781.1|7771.1|3
1608024380000|2020-12-15 09:26:20|7779.9|7769.9|7779.1|7769.1|7779.9|7769.9|7778.9|7768.9|4
1608024390000|2020-12-15 09:26:30|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1608024400000|2020-12-15 09:26:40|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608024420000|2020-12-15 09:27:00|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608024430000|2020-12-15 09:27:10|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|4
1608024440000|2020-12-15 09:27:20|7778.6|7768.6|7778.6|7768.6|7778.9|7768.9|7778.4|7768.4|5
1608024450000|2020-12-15 09:27:30|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608024460000|2020-12-15 09:27:40|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608024500000|2020-12-15 09:28:20|7778.9|7768.9|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|5
1608024510000|2020-12-15 09:28:30|7778.9|7768.9|7780.1|7770.1|7780.1|7770.1|7778.9|7768.9|4
1608024520000|2020-12-15 09:28:40|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|2
1608024530000|2020-12-15 09:28:50|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608024540000|2020-12-15 09:29:00|7780.1|7770.1|7781.1|7771.1|7781.6|7771.6|7780.1|7770.1|4
1608024550000|2020-12-15 09:29:10|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|2
1608024560000|2020-12-15 09:29:20|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|2
1608024570000|2020-12-15 09:29:30|7780.1|7770.1|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|3
1608024580000|2020-12-15 09:29:40|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1608024590000|2020-12-15 09:29:50|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|5
1608024600000|2020-12-15 09:30:00|7780.4|7770.4|7777.6|7767.6|7780.4|7770.4|7777.1|7767.1|9
1608024610000|2020-12-15 09:30:10|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.1|7767.1|5
1608024620000|2020-12-15 09:30:20|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608024630000|2020-12-15 09:30:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1608024640000|2020-12-15 09:30:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1608024660000|2020-12-15 09:31:00|7777.1|7767.1|7778.6|7768.6|7778.6|7768.6|7777.1|7767.1|4
1608024670000|2020-12-15 09:31:10|7778.9|7768.9|7778.9|7768.9|7779.6|7769.6|7778.9|7768.9|6
1608024680000|2020-12-15 09:31:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608024690000|2020-12-15 09:31:30|7778.4|7768.4|7777.1|7767.1|7778.4|7768.4|7777.1|7767.1|4
1608024700000|2020-12-15 09:31:40|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|3
1608024710000|2020-12-15 09:31:50|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1608024770000|2020-12-15 09:32:50|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7776.1|7766.1|3
1608024780000|2020-12-15 09:33:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|4
1608024800000|2020-12-15 09:33:20|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1608024810000|2020-12-15 09:33:30|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|3
1608024840000|2020-12-15 09:34:00|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1608024860000|2020-12-15 09:34:20|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|2
1608024870000|2020-12-15 09:34:30|7774.6|7764.6|7775.6|7765.6|7775.6|7765.6|7774.6|7764.6|4
1608024880000|2020-12-15 09:34:40|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1608024890000|2020-12-15 09:34:50|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1608024900000|2020-12-15 09:35:00|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1608024910000|2020-12-15 09:35:10|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608024930000|2020-12-15 09:35:30|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1608024940000|2020-12-15 09:35:40|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1608024950000|2020-12-15 09:35:50|7775.9|7765.9|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|2
1608024960000|2020-12-15 09:36:00|7775.4|7765.4|7772.9|7762.9|7775.4|7765.4|7772.9|7762.9|7
1608024970000|2020-12-15 09:36:10|7772.6|7762.6|7772.9|7762.9|7773.1|7763.1|7772.6|7762.6|4
1608024980000|2020-12-15 09:36:20|7772.6|7762.6|7772.9|7762.9|7773.1|7763.1|7772.6|7762.6|4
1608024990000|2020-12-15 09:36:30|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1608025000000|2020-12-15 09:36:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608025020000|2020-12-15 09:37:00|7773.4|7763.4|7774.6|7764.6|7774.6|7764.6|7773.4|7763.4|4
1608025030000|2020-12-15 09:37:10|7774.9|7764.9|7775.9|7765.9|7775.9|7765.9|7774.9|7764.9|2
1608025040000|2020-12-15 09:37:20|7775.6|7765.6|7775.6|7765.6|7775.9|7765.9|7775.4|7765.4|4
1608025050000|2020-12-15 09:37:30|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1608025060000|2020-12-15 09:37:40|7775.6|7765.6|7772.1|7762.1|7775.6|7765.6|7771.9|7761.9|6
1608025070000|2020-12-15 09:37:50|7771.9|7761.9|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|5
1608025080000|2020-12-15 09:38:00|7771.9|7761.9|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|3
1608025100000|2020-12-15 09:38:20|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7771.4|7761.4|4
1608025110000|2020-12-15 09:38:30|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1608025120000|2020-12-15 09:38:40|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|4
1608025130000|2020-12-15 09:38:50|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|3
1608025140000|2020-12-15 09:39:00|7772.9|7762.9|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|9
1608025150000|2020-12-15 09:39:10|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|5
1608025160000|2020-12-15 09:39:20|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1608025170000|2020-12-15 09:39:30|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|6
1608025180000|2020-12-15 09:39:40|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|5
1608025190000|2020-12-15 09:39:50|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.9|7761.9|2
1608025200000|2020-12-15 09:40:00|7772.6|7762.6|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|6
1608025210000|2020-12-15 09:40:10|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|2
1608025220000|2020-12-15 09:40:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608025230000|2020-12-15 09:40:30|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1608025240000|2020-12-15 09:40:40|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1608025260000|2020-12-15 09:41:00|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|3
1608025280000|2020-12-15 09:41:20|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|3
1608025290000|2020-12-15 09:41:30|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|4
1608025300000|2020-12-15 09:41:40|7768.6|7758.6|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|4
1608025310000|2020-12-15 09:41:50|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|5
1608025320000|2020-12-15 09:42:00|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1608025330000|2020-12-15 09:42:10|7769.9|7759.9|7769.1|7759.1|7769.9|7759.9|7769.1|7759.1|4
1608025340000|2020-12-15 09:42:20|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1608025350000|2020-12-15 09:42:30|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.4|7759.4|2
1608025360000|2020-12-15 09:42:40|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1608025370000|2020-12-15 09:42:50|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|3
1608025380000|2020-12-15 09:43:00|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|3
1608025390000|2020-12-15 09:43:10|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1608025400000|2020-12-15 09:43:20|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|3
1608025410000|2020-12-15 09:43:30|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1608025420000|2020-12-15 09:43:40|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1608025450000|2020-12-15 09:44:10|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|4
1608025460000|2020-12-15 09:44:20|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1608025470000|2020-12-15 09:44:30|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1608025480000|2020-12-15 09:44:40|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1608025490000|2020-12-15 09:44:50|7770.1|7760.1|7771.6|7761.6|7771.6|7761.6|7770.1|7760.1|5
1608025500000|2020-12-15 09:45:00|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608025510000|2020-12-15 09:45:10|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1608025520000|2020-12-15 09:45:20|7772.6|7762.6|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|3
1608025540000|2020-12-15 09:45:40|7772.9|7762.9|7773.6|7763.6|7773.9|7763.9|7772.9|7762.9|6
1608025550000|2020-12-15 09:45:50|7773.9|7763.9|7774.4|7764.4|7774.6|7764.6|7773.6|7763.6|9
1608025560000|2020-12-15 09:46:00|7774.1|7764.1|7772.9|7762.9|7774.1|7764.1|7772.9|7762.9|7
1608025570000|2020-12-15 09:46:10|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|8
1608025580000|2020-12-15 09:46:20|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|4
1608025590000|2020-12-15 09:46:30|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7772.1|7762.1|3
1608025600000|2020-12-15 09:46:40|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608025610000|2020-12-15 09:46:50|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608025620000|2020-12-15 09:47:00|7772.9|7762.9|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|3
1608025640000|2020-12-15 09:47:20|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|5
1608025650000|2020-12-15 09:47:30|7772.1|7762.1|7772.9|7762.9|7772.9|7762.9|7771.9|7761.9|7
1608025660000|2020-12-15 09:47:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608025670000|2020-12-15 09:47:50|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.9|7762.9|3
1608025680000|2020-12-15 09:48:00|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|2
1608025690000|2020-12-15 09:48:10|7774.6|7764.6|7775.9|7765.9|7775.9|7765.9|7774.6|7764.6|4
1608025700000|2020-12-15 09:48:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1608025710000|2020-12-15 09:48:30|7775.9|7765.9|7776.9|7766.9|7777.6|7767.6|7775.6|7765.6|6
1608025720000|2020-12-15 09:48:40|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|3
1608025730000|2020-12-15 09:48:50|7776.4|7766.4|7774.1|7764.1|7776.4|7766.4|7774.1|7764.1|3
1608025740000|2020-12-15 09:49:00|7774.4|7764.4|7776.6|7766.6|7776.6|7766.6|7774.4|7764.4|8
1608025750000|2020-12-15 09:49:10|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7777.4|7767.4|7
1608025760000|2020-12-15 09:49:20|7778.4|7768.4|7779.9|7769.9|7779.9|7769.9|7778.4|7768.4|5
1608025770000|2020-12-15 09:49:30|7780.1|7770.1|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|4
1608025780000|2020-12-15 09:49:40|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1608025790000|2020-12-15 09:49:50|7779.9|7769.9|7779.1|7769.1|7780.1|7770.1|7778.9|7768.9|6
1608025800000|2020-12-15 09:50:00|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608025810000|2020-12-15 09:50:10|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|4
1608025820000|2020-12-15 09:50:20|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|2
1608025830000|2020-12-15 09:50:30|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|2
1608025850000|2020-12-15 09:50:50|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608025860000|2020-12-15 09:51:00|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608025900000|2020-12-15 09:51:40|7778.9|7768.9|7777.6|7767.6|7778.9|7768.9|7777.6|7767.6|3
1608025910000|2020-12-15 09:51:50|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|3
1608025920000|2020-12-15 09:52:00|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608025930000|2020-12-15 09:52:10|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|6
1608025940000|2020-12-15 09:52:20|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608025950000|2020-12-15 09:52:30|7779.1|7769.1|7778.9|7768.9|7779.4|7769.4|7778.9|7768.9|4
1608025960000|2020-12-15 09:52:40|7779.1|7769.1|7778.1|7768.1|7779.1|7769.1|7778.1|7768.1|4
1608025970000|2020-12-15 09:52:50|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1608025980000|2020-12-15 09:53:00|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|4
1608025990000|2020-12-15 09:53:10|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|5
1608026000000|2020-12-15 09:53:20|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608026020000|2020-12-15 09:53:40|7777.4|7767.4|7776.1|7766.1|7777.4|7767.4|7776.1|7766.1|5
1608026030000|2020-12-15 09:53:50|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608026070000|2020-12-15 09:54:30|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1608026080000|2020-12-15 09:54:40|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608026090000|2020-12-15 09:54:50|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|3
1608026100000|2020-12-15 09:55:00|7776.9|7766.9|7778.4|7768.4|7778.6|7768.6|7776.9|7766.9|6
1608026110000|2020-12-15 09:55:10|7778.1|7768.1|7776.9|7766.9|7778.1|7768.1|7776.9|7766.9|4
1608026120000|2020-12-15 09:55:20|7776.6|7766.6|7775.9|7765.9|7776.6|7766.6|7775.9|7765.9|7
1608026130000|2020-12-15 09:55:30|7776.1|7766.1|7777.4|7767.4|7777.4|7767.4|7776.1|7766.1|7
1608026140000|2020-12-15 09:55:40|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|2
1608026150000|2020-12-15 09:55:50|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.4|7765.4|3
1608026160000|2020-12-15 09:56:00|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608026170000|2020-12-15 09:56:10|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1608026210000|2020-12-15 09:56:50|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608026220000|2020-12-15 09:57:00|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608026230000|2020-12-15 09:57:10|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608026240000|2020-12-15 09:57:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608026250000|2020-12-15 09:57:30|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1608026260000|2020-12-15 09:57:40|7777.4|7767.4|7778.1|7768.1|7778.1|7768.1|7777.4|7767.4|2
1608026270000|2020-12-15 09:57:50|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608026280000|2020-12-15 09:58:00|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1608026290000|2020-12-15 09:58:10|7778.1|7768.1|7778.9|7768.9|7778.9|7768.9|7778.1|7768.1|4
1608026350000|2020-12-15 09:59:10|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|2
1608026360000|2020-12-15 09:59:20|7779.6|7769.6|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|2
1608026370000|2020-12-15 09:59:30|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|3
1608026380000|2020-12-15 09:59:40|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|2
1608026400000|2020-12-15 10:00:00|7778.4|7768.4|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|2
1608026410000|2020-12-15 10:00:10|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|3
1608026420000|2020-12-15 10:00:20|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.9|7767.9|2
1608026430000|2020-12-15 10:00:30|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608026460000|2020-12-15 10:01:00|7778.9|7768.9|7779.9|7769.9|7779.9|7769.9|7778.9|7768.9|5
1608026480000|2020-12-15 10:01:20|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|3
1608026510000|2020-12-15 10:01:50|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|3
1608026520000|2020-12-15 10:02:00|7782.1|7772.1|7783.1|7773.1|7783.1|7773.1|7782.1|7772.1|4
1608026540000|2020-12-15 10:02:20|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1608026550000|2020-12-15 10:02:30|7783.4|7773.4|7782.6|7772.6|7783.4|7773.4|7782.4|7772.4|7
1608026560000|2020-12-15 10:02:40|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|3
1608026570000|2020-12-15 10:02:50|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608026580000|2020-12-15 10:03:00|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608026590000|2020-12-15 10:03:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608026600000|2020-12-15 10:03:20|7781.4|7771.4|7781.1|7771.1|7781.6|7771.6|7781.1|7771.1|4
1608026610000|2020-12-15 10:03:30|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|2
1608026620000|2020-12-15 10:03:40|7782.4|7772.4|7782.6|7772.6|7782.9|7772.9|7782.4|7772.4|4
1608026640000|2020-12-15 10:04:00|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1608026650000|2020-12-15 10:04:10|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608026660000|2020-12-15 10:04:20|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1608026670000|2020-12-15 10:04:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608026680000|2020-12-15 10:04:40|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608026690000|2020-12-15 10:04:50|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|2
1608026700000|2020-12-15 10:05:00|7780.4|7770.4|7779.1|7769.1|7780.4|7770.4|7779.1|7769.1|5
1608026710000|2020-12-15 10:05:10|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1608026760000|2020-12-15 10:06:00|7779.4|7769.4|7777.9|7767.9|7779.4|7769.4|7777.6|7767.6|3
1608026770000|2020-12-15 10:06:10|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|3
1608026780000|2020-12-15 10:06:20|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|2
1608026790000|2020-12-15 10:06:30|7777.9|7767.9|7779.6|7769.6|7779.6|7769.6|7777.9|7767.9|4
1608026800000|2020-12-15 10:06:40|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608026810000|2020-12-15 10:06:50|7780.1|7770.1|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|4
1608026820000|2020-12-15 10:07:00|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608026830000|2020-12-15 10:07:10|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608026860000|2020-12-15 10:07:40|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|2
1608026870000|2020-12-15 10:07:50|7781.6|7771.6|7779.9|7769.9|7781.6|7771.6|7779.9|7769.9|4
1608026880000|2020-12-15 10:08:00|7780.1|7770.1|7782.6|7772.6|7782.6|7772.6|7780.1|7770.1|7
1608026890000|2020-12-15 10:08:10|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|3
1608026900000|2020-12-15 10:08:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608026940000|2020-12-15 10:09:00|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|2
1608026960000|2020-12-15 10:09:20|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1608026970000|2020-12-15 10:09:30|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1608026980000|2020-12-15 10:09:40|7781.4|7771.4|7780.1|7770.1|7781.4|7771.4|7780.1|7770.1|4
1608026990000|2020-12-15 10:09:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608027000000|2020-12-15 10:10:00|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|2
1608027010000|2020-12-15 10:10:10|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608027020000|2020-12-15 10:10:20|7781.6|7771.6|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|3
1608027030000|2020-12-15 10:10:30|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1608027050000|2020-12-15 10:10:50|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608027060000|2020-12-15 10:11:00|7782.4|7772.4|7783.6|7773.6|7783.6|7773.6|7782.4|7772.4|2
1608027070000|2020-12-15 10:11:10|7783.9|7773.9|7784.9|7774.9|7785.1|7775.1|7783.9|7773.9|4
1608027120000|2020-12-15 10:12:00|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1608027130000|2020-12-15 10:12:10|7785.6|7775.6|7785.1|7775.1|7785.9|7775.9|7784.9|7774.9|7
1608027140000|2020-12-15 10:12:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608027180000|2020-12-15 10:13:00|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|2
1608027190000|2020-12-15 10:13:10|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|4
1608027200000|2020-12-15 10:13:20|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|3
1608027210000|2020-12-15 10:13:30|7783.4|7773.4|7783.9|7773.9|7784.1|7774.1|7783.4|7773.4|5
1608027220000|2020-12-15 10:13:40|7783.6|7773.6|7783.1|7773.1|7783.6|7773.6|7783.1|7773.1|3
1608027230000|2020-12-15 10:13:50|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608027260000|2020-12-15 10:14:20|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608027270000|2020-12-15 10:14:30|7781.9|7771.9|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|3
1608027280000|2020-12-15 10:14:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608027290000|2020-12-15 10:14:50|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1608027300000|2020-12-15 10:15:00|7781.4|7771.4|7782.4|7772.4|7782.4|7772.4|7781.4|7771.4|4
1608027320000|2020-12-15 10:15:20|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|6
1608027330000|2020-12-15 10:15:30|7781.6|7771.6|7782.6|7772.6|7782.9|7772.9|7781.6|7771.6|6
1608027340000|2020-12-15 10:15:40|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608027350000|2020-12-15 10:15:50|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.4|7771.4|5
1608027360000|2020-12-15 10:16:00|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|2
1608027380000|2020-12-15 10:16:20|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608027390000|2020-12-15 10:16:30|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608027400000|2020-12-15 10:16:40|7782.4|7772.4|7783.4|7773.4|7783.4|7773.4|7782.4|7772.4|9
1608027410000|2020-12-15 10:16:50|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608027420000|2020-12-15 10:17:00|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608027430000|2020-12-15 10:17:10|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|3
1608027450000|2020-12-15 10:17:30|7782.9|7772.9|7782.6|7772.6|7783.1|7773.1|7781.9|7771.9|4
1608027460000|2020-12-15 10:17:40|7782.9|7772.9|7783.4|7773.4|7783.6|7773.6|7782.9|7772.9|5
1608027470000|2020-12-15 10:17:50|7783.1|7773.1|7782.4|7772.4|7783.4|7773.4|7782.4|7772.4|4
1608027480000|2020-12-15 10:18:00|7781.9|7771.9|7783.4|7773.4|7783.4|7773.4|7781.4|7771.4|7
1608027500000|2020-12-15 10:18:20|7783.1|7773.1|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|2
1608027520000|2020-12-15 10:18:40|7782.4|7772.4|7781.9|7771.9|7782.4|7772.4|7781.6|7771.6|4
1608027530000|2020-12-15 10:18:50|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|4
1608027540000|2020-12-15 10:19:00|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1608027550000|2020-12-15 10:19:10|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608027560000|2020-12-15 10:19:20|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|2
1608027570000|2020-12-15 10:19:30|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608027580000|2020-12-15 10:19:40|7780.6|7770.6|7779.1|7769.1|7780.6|7770.6|7779.1|7769.1|3
1608027590000|2020-12-15 10:19:50|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1608027600000|2020-12-15 10:20:00|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1608027610000|2020-12-15 10:20:10|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|2
1608027620000|2020-12-15 10:20:20|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1608027630000|2020-12-15 10:20:30|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1608027640000|2020-12-15 10:20:40|7777.9|7767.9|7778.1|7768.1|7779.1|7769.1|7777.9|7767.9|6
1608027650000|2020-12-15 10:20:50|7778.4|7768.4|7778.1|7768.1|7778.6|7768.6|7778.1|7768.1|4
1608027660000|2020-12-15 10:21:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608027670000|2020-12-15 10:21:10|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1608027690000|2020-12-15 10:21:30|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7778.1|7768.1|2
1608027700000|2020-12-15 10:21:40|7777.6|7767.6|7779.1|7769.1|7779.1|7769.1|7777.6|7767.6|7
1608027710000|2020-12-15 10:21:50|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608027720000|2020-12-15 10:22:00|7779.6|7769.6|7778.4|7768.4|7779.9|7769.9|7778.4|7768.4|4
1608027730000|2020-12-15 10:22:10|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|2
1608027740000|2020-12-15 10:22:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608027750000|2020-12-15 10:22:30|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608027760000|2020-12-15 10:22:40|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608027770000|2020-12-15 10:22:50|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|2
1608027780000|2020-12-15 10:23:00|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.6|7769.6|2
1608027790000|2020-12-15 10:23:10|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|2
1608027810000|2020-12-15 10:23:30|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608027820000|2020-12-15 10:23:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608027830000|2020-12-15 10:23:50|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1608027840000|2020-12-15 10:24:00|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|3
1608027850000|2020-12-15 10:24:10|7781.4|7771.4|7779.9|7769.9|7781.4|7771.4|7779.9|7769.9|5
1608027860000|2020-12-15 10:24:20|7779.6|7769.6|7780.1|7770.1|7780.1|7770.1|7779.6|7769.6|3
1608027870000|2020-12-15 10:24:30|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608027890000|2020-12-15 10:24:50|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608027900000|2020-12-15 10:25:00|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608027910000|2020-12-15 10:25:10|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|4
1608027920000|2020-12-15 10:25:20|7781.1|7771.1|7781.6|7771.6|7782.1|7772.1|7781.1|7771.1|4
1608027930000|2020-12-15 10:25:30|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608027940000|2020-12-15 10:25:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608027950000|2020-12-15 10:25:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608027970000|2020-12-15 10:26:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608027990000|2020-12-15 10:26:30|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1608028000000|2020-12-15 10:26:40|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608028010000|2020-12-15 10:26:50|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608028020000|2020-12-15 10:27:00|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608028030000|2020-12-15 10:27:10|7782.1|7772.1|7783.6|7773.6|7783.6|7773.6|7782.1|7772.1|2
1608028040000|2020-12-15 10:27:20|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1608028050000|2020-12-15 10:27:30|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|4
1608028060000|2020-12-15 10:27:40|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1608028070000|2020-12-15 10:27:50|7783.4|7773.4|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|3
1608028080000|2020-12-15 10:28:00|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|5
1608028100000|2020-12-15 10:28:20|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608028120000|2020-12-15 10:28:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608028130000|2020-12-15 10:28:50|7783.4|7773.4|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|5
1608028140000|2020-12-15 10:29:00|7783.6|7773.6|7783.1|7773.1|7783.6|7773.6|7783.1|7773.1|3
1608028150000|2020-12-15 10:29:10|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|5
1608028160000|2020-12-15 10:29:20|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1608028180000|2020-12-15 10:29:40|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608028200000|2020-12-15 10:30:00|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7780.6|7770.6|4
1608028210000|2020-12-15 10:30:10|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1608028220000|2020-12-15 10:30:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608028230000|2020-12-15 10:30:30|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1608028240000|2020-12-15 10:30:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608028250000|2020-12-15 10:30:50|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608028270000|2020-12-15 10:31:10|7782.4|7772.4|7782.1|7772.1|7782.6|7772.6|7782.1|7772.1|3
1608028290000|2020-12-15 10:31:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608028300000|2020-12-15 10:31:40|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7781.9|7771.9|6
1608028310000|2020-12-15 10:31:50|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608028320000|2020-12-15 10:32:00|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|5
1608028330000|2020-12-15 10:32:10|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|4
1608028340000|2020-12-15 10:32:20|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|4
1608028350000|2020-12-15 10:32:30|7783.9|7773.9|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|3
1608028380000|2020-12-15 10:33:00|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1608028400000|2020-12-15 10:33:20|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1608028410000|2020-12-15 10:33:30|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.4|7773.4|4
1608028420000|2020-12-15 10:33:40|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608028430000|2020-12-15 10:33:50|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608028440000|2020-12-15 10:34:00|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608028460000|2020-12-15 10:34:20|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608028490000|2020-12-15 10:34:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608028500000|2020-12-15 10:35:00|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|2
1608028510000|2020-12-15 10:35:10|7783.6|7773.6|7784.4|7774.4|7784.4|7774.4|7783.4|7773.4|5
1608028540000|2020-12-15 10:35:40|7783.9|7773.9|7782.9|7772.9|7783.9|7773.9|7782.9|7772.9|4
1608028560000|2020-12-15 10:36:00|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|2
1608028570000|2020-12-15 10:36:10|7783.6|7773.6|7783.9|7773.9|7784.1|7774.1|7783.6|7773.6|4
1608028580000|2020-12-15 10:36:20|7784.1|7774.1|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|3
1608028590000|2020-12-15 10:36:30|7784.4|7774.4|7784.9|7774.9|7784.9|7774.9|7784.4|7774.4|2
1608028610000|2020-12-15 10:36:50|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608028620000|2020-12-15 10:37:00|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.6|7775.6|3
1608028650000|2020-12-15 10:37:30|7785.6|7775.6|7784.9|7774.9|7785.6|7775.6|7784.6|7774.6|4
1608028670000|2020-12-15 10:37:50|7785.1|7775.1|7784.9|7774.9|7785.4|7775.4|7784.9|7774.9|4
1608028700000|2020-12-15 10:38:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.6|7775.6|3
1608028730000|2020-12-15 10:38:50|7785.6|7775.6|7784.6|7774.6|7785.6|7775.6|7784.6|7774.6|2
1608028740000|2020-12-15 10:39:00|7784.9|7774.9|7785.4|7775.4|7786.1|7776.1|7784.9|7774.9|6
1608028750000|2020-12-15 10:39:10|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608028760000|2020-12-15 10:39:20|7785.4|7775.4|7785.9|7775.9|7785.9|7775.9|7785.4|7775.4|3
1608028780000|2020-12-15 10:39:40|7785.6|7775.6|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|4
1608028790000|2020-12-15 10:39:50|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608028800000|2020-12-15 10:40:00|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608028820000|2020-12-15 10:40:20|7785.6|7775.6|7786.1|7776.1|7786.1|7776.1|7785.4|7775.4|5
1608028830000|2020-12-15 10:40:30|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.4|7775.4|3
1608028840000|2020-12-15 10:40:40|7785.4|7775.4|7786.1|7776.1|7786.1|7776.1|7785.4|7775.4|4
1608028860000|2020-12-15 10:41:00|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.4|7775.4|9
1608028870000|2020-12-15 10:41:10|7785.6|7775.6|7785.6|7775.6|7785.9|7775.9|7785.4|7775.4|6
1608028880000|2020-12-15 10:41:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|2
1608028890000|2020-12-15 10:41:30|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1608028910000|2020-12-15 10:41:50|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|3
1608028920000|2020-12-15 10:42:00|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1608028930000|2020-12-15 10:42:10|7784.4|7774.4|7784.9|7774.9|7784.9|7774.9|7784.4|7774.4|3
1608028950000|2020-12-15 10:42:30|7785.1|7775.1|7785.9|7775.9|7785.9|7775.9|7785.1|7775.1|3
1608028960000|2020-12-15 10:42:40|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|3
1608028970000|2020-12-15 10:42:50|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|4
1608028980000|2020-12-15 10:43:00|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608029000000|2020-12-15 10:43:20|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|3
1608029050000|2020-12-15 10:44:10|7786.9|7776.9|7786.6|7776.6|7786.9|7776.9|7786.6|7776.6|2
1608029100000|2020-12-15 10:45:00|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7785.6|7775.6|4
1608029110000|2020-12-15 10:45:10|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608029120000|2020-12-15 10:45:20|7786.6|7776.6|7786.9|7776.9|7786.9|7776.9|7786.6|7776.6|2
1608029130000|2020-12-15 10:45:30|7787.1|7777.1|7787.6|7777.6|7787.6|7777.6|7786.9|7776.9|3
1608029140000|2020-12-15 10:45:40|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7786.9|7776.9|4
1608029160000|2020-12-15 10:46:00|7787.1|7777.1|7782.1|7772.1|7787.1|7777.1|7782.1|7772.1|6
1608029170000|2020-12-15 10:46:10|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1608029180000|2020-12-15 10:46:20|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|2
1608029190000|2020-12-15 10:46:30|7783.6|7773.6|7784.6|7774.6|7784.6|7774.6|7783.6|7773.6|4
1608029200000|2020-12-15 10:46:40|7784.9|7774.9|7786.4|7776.4|7786.6|7776.6|7784.9|7774.9|5
1608029220000|2020-12-15 10:47:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608029250000|2020-12-15 10:47:30|7787.9|7777.9|7789.1|7779.1|7789.1|7779.1|7787.9|7777.9|2
1608029260000|2020-12-15 10:47:40|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608029280000|2020-12-15 10:48:00|7789.6|7779.6|7788.4|7778.4|7789.6|7779.6|7787.9|7777.9|7
1608029290000|2020-12-15 10:48:10|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|2
1608029300000|2020-12-15 10:48:20|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|5
1608029310000|2020-12-15 10:48:30|7787.9|7777.9|7788.4|7778.4|7788.6|7778.6|7787.9|7777.9|4
1608029320000|2020-12-15 10:48:40|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1608029330000|2020-12-15 10:48:50|7789.1|7779.1|7788.6|7778.6|7789.1|7779.1|7788.6|7778.6|2
1608029370000|2020-12-15 10:49:30|7788.9|7778.9|7789.4|7779.4|7789.6|7779.6|7788.9|7778.9|4
1608029390000|2020-12-15 10:49:50|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608029400000|2020-12-15 10:50:00|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608029410000|2020-12-15 10:50:10|7790.1|7780.1|7789.1|7779.1|7790.1|7780.1|7789.1|7779.1|2
1608029420000|2020-12-15 10:50:20|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|4
1608029430000|2020-12-15 10:50:30|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608029440000|2020-12-15 10:50:40|7787.1|7777.1|7788.4|7778.4|7788.4|7778.4|7786.9|7776.9|4
1608029450000|2020-12-15 10:50:50|7788.6|7778.6|7788.6|7778.6|7788.9|7778.9|7788.6|7778.6|3
1608029460000|2020-12-15 10:51:00|7788.4|7778.4|7787.9|7777.9|7788.4|7778.4|7787.9|7777.9|2
1608029470000|2020-12-15 10:51:10|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.1|7777.1|5
1608029480000|2020-12-15 10:51:20|7788.1|7778.1|7787.4|7777.4|7788.6|7778.6|7787.4|7777.4|5
1608029490000|2020-12-15 10:51:30|7787.1|7777.1|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|2
1608029520000|2020-12-15 10:52:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608029540000|2020-12-15 10:52:20|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608029550000|2020-12-15 10:52:30|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1608029580000|2020-12-15 10:53:00|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7786.9|7776.9|5
1608029600000|2020-12-15 10:53:20|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608029670000|2020-12-15 10:54:30|7787.1|7777.1|7786.9|7776.9|7787.1|7777.1|7786.9|7776.9|2
1608029680000|2020-12-15 10:54:40|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608029690000|2020-12-15 10:54:50|7786.4|7776.4|7784.9|7774.9|7786.4|7776.4|7784.9|7774.9|2
1608029700000|2020-12-15 10:55:00|7784.6|7774.6|7785.9|7775.9|7785.9|7775.9|7784.6|7774.6|4
1608029710000|2020-12-15 10:55:10|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1608029720000|2020-12-15 10:55:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1608029800000|2020-12-15 10:56:40|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|3
1608029810000|2020-12-15 10:56:50|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608029820000|2020-12-15 10:57:00|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|2
1608029840000|2020-12-15 10:57:20|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608029860000|2020-12-15 10:57:40|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1608029880000|2020-12-15 10:58:00|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1608029890000|2020-12-15 10:58:10|7787.6|7777.6|7788.1|7778.1|7788.1|7778.1|7787.4|7777.4|5
1608029900000|2020-12-15 10:58:20|7787.9|7777.9|7787.1|7777.1|7787.9|7777.9|7787.1|7777.1|5
1608029920000|2020-12-15 10:58:40|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7786.4|7776.4|2
1608029930000|2020-12-15 10:58:50|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608029960000|2020-12-15 10:59:20|7786.4|7776.4|7787.4|7777.4|7787.4|7777.4|7786.4|7776.4|4
1608029970000|2020-12-15 10:59:30|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|2
1608030000000|2020-12-15 11:00:00|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7787.9|7777.9|4
1608030010000|2020-12-15 11:00:10|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7788.9|7778.9|2
1608030030000|2020-12-15 11:00:30|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|4
1608030050000|2020-12-15 11:00:50|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|1
1608030060000|2020-12-15 11:01:00|7788.4|7778.4|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|2
1608030070000|2020-12-15 11:01:10|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.9|7778.9|2
1608030090000|2020-12-15 11:01:30|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1608030110000|2020-12-15 11:01:50|7789.9|7779.9|7788.9|7778.9|7789.9|7779.9|7788.9|7778.9|3
1608030120000|2020-12-15 11:02:00|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7789.1|7779.1|3
1608030130000|2020-12-15 11:02:10|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1608030150000|2020-12-15 11:02:30|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608030160000|2020-12-15 11:02:40|7788.1|7778.1|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|3
1608030170000|2020-12-15 11:02:50|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.9|7777.9|2
1608030180000|2020-12-15 11:03:00|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1608030210000|2020-12-15 11:03:30|7788.6|7778.6|7788.9|7778.9|7788.9|7778.9|7788.6|7778.6|2
1608030220000|2020-12-15 11:03:40|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608030230000|2020-12-15 11:03:50|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608030240000|2020-12-15 11:04:00|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|7
1608030260000|2020-12-15 11:04:20|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|1
1608030270000|2020-12-15 11:04:30|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1608030290000|2020-12-15 11:04:50|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|1
1608030360000|2020-12-15 11:06:00|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1608030370000|2020-12-15 11:06:10|7789.6|7779.6|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|3
1608030380000|2020-12-15 11:06:20|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608030390000|2020-12-15 11:06:30|7789.4|7779.4|7789.6|7779.6|7789.6|7779.6|7789.4|7779.4|2
1608030420000|2020-12-15 11:07:00|7789.9|7779.9|7790.1|7780.1|7790.1|7780.1|7789.9|7779.9|2
1608030430000|2020-12-15 11:07:10|7789.9|7779.9|7789.6|7779.6|7789.9|7779.9|7789.6|7779.6|2
1608030450000|2020-12-15 11:07:30|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608030460000|2020-12-15 11:07:40|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1608030470000|2020-12-15 11:07:50|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1608030480000|2020-12-15 11:08:00|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608030490000|2020-12-15 11:08:10|7787.6|7777.6|7786.6|7776.6|7787.6|7777.6|7786.6|7776.6|2
1608030520000|2020-12-15 11:08:40|7786.4|7776.4|7786.1|7776.1|7786.4|7776.4|7786.1|7776.1|2
1608030530000|2020-12-15 11:08:50|7786.4|7776.4|7785.4|7775.4|7786.4|7776.4|7785.4|7775.4|2
1608030550000|2020-12-15 11:09:10|7786.1|7776.1|7785.4|7775.4|7786.1|7776.1|7785.4|7775.4|4
1608030570000|2020-12-15 11:09:30|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1608030580000|2020-12-15 11:09:40|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1608030600000|2020-12-15 11:10:00|7784.9|7774.9|7784.6|7774.6|7784.9|7774.9|7783.9|7773.9|3
1608030620000|2020-12-15 11:10:20|7784.9|7774.9|7785.1|7775.1|7785.1|7775.1|7784.9|7774.9|2
1608030630000|2020-12-15 11:10:30|7784.9|7774.9|7785.4|7775.4|7785.4|7775.4|7784.9|7774.9|3
1608030650000|2020-12-15 11:10:50|7784.9|7774.9|7783.4|7773.4|7784.9|7774.9|7783.4|7773.4|4
1608030660000|2020-12-15 11:11:00|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608030680000|2020-12-15 11:11:20|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608030700000|2020-12-15 11:11:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608030720000|2020-12-15 11:12:00|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.1|7772.1|3
1608030730000|2020-12-15 11:12:10|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608030740000|2020-12-15 11:12:20|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|3
1608030750000|2020-12-15 11:12:30|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608030770000|2020-12-15 11:12:50|7782.9|7772.9|7781.9|7771.9|7782.9|7772.9|7781.9|7771.9|3
1608030780000|2020-12-15 11:13:00|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1608030790000|2020-12-15 11:13:10|7781.4|7771.4|7780.6|7770.6|7781.4|7771.4|7780.6|7770.6|2
1608030810000|2020-12-15 11:13:30|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1608030820000|2020-12-15 11:13:40|7781.4|7771.4|7781.9|7771.9|7782.1|7772.1|7781.4|7771.4|3
1608030830000|2020-12-15 11:13:50|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1608030840000|2020-12-15 11:14:00|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608030850000|2020-12-15 11:14:10|7782.9|7772.9|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|3
1608030860000|2020-12-15 11:14:20|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1608030870000|2020-12-15 11:14:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608030900000|2020-12-15 11:15:00|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|3
1608030910000|2020-12-15 11:15:10|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1608030990000|2020-12-15 11:16:30|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.9|7773.9|4
1608031080000|2020-12-15 11:18:00|7784.1|7774.1|7783.6|7773.6|7784.1|7774.1|7783.6|7773.6|2
1608031090000|2020-12-15 11:18:10|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608031100000|2020-12-15 11:18:20|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608031110000|2020-12-15 11:18:30|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608031120000|2020-12-15 11:18:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608031140000|2020-12-15 11:19:00|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608031150000|2020-12-15 11:19:10|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1608031160000|2020-12-15 11:19:20|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1608031170000|2020-12-15 11:19:30|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|2
1608031200000|2020-12-15 11:20:00|7784.1|7774.1|7785.4|7775.4|7785.4|7775.4|7784.1|7774.1|6
1608031210000|2020-12-15 11:20:10|7785.1|7775.1|7784.9|7774.9|7785.1|7775.1|7784.9|7774.9|2
1608031220000|2020-12-15 11:20:20|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608031230000|2020-12-15 11:20:30|7784.4|7774.4|7783.9|7773.9|7784.4|7774.4|7783.9|7773.9|2
1608031240000|2020-12-15 11:20:40|7784.1|7774.1|7785.1|7775.1|7785.1|7775.1|7784.1|7774.1|5
1608031250000|2020-12-15 11:20:50|7784.6|7774.6|7784.1|7774.1|7784.6|7774.6|7783.9|7773.9|3
1608031260000|2020-12-15 11:21:00|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608031270000|2020-12-15 11:21:10|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.6|7773.6|3
1608031280000|2020-12-15 11:21:20|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608031290000|2020-12-15 11:21:30|7783.1|7773.1|7781.6|7771.6|7783.1|7773.1|7781.6|7771.6|3
1608031340000|2020-12-15 11:22:20|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|2
1608031350000|2020-12-15 11:22:30|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608031360000|2020-12-15 11:22:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1608031370000|2020-12-15 11:22:50|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.1|7769.1|3
1608031400000|2020-12-15 11:23:20|7779.6|7769.6|7780.9|7770.9|7780.9|7770.9|7779.6|7769.6|4
1608031410000|2020-12-15 11:23:30|7780.6|7770.6|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|4
1608031420000|2020-12-15 11:23:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608031430000|2020-12-15 11:23:50|7781.4|7771.4|7781.1|7771.1|7781.6|7771.6|7780.9|7770.9|5
1608031440000|2020-12-15 11:24:00|7780.9|7770.9|7781.1|7771.1|7781.4|7771.4|7780.9|7770.9|4
1608031450000|2020-12-15 11:24:10|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608031470000|2020-12-15 11:24:30|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1608031480000|2020-12-15 11:24:40|7780.9|7770.9|7780.1|7770.1|7780.9|7770.9|7779.9|7769.9|4
1608031500000|2020-12-15 11:25:00|7780.4|7770.4|7781.6|7771.6|7781.6|7771.6|7780.4|7770.4|3
1608031520000|2020-12-15 11:25:20|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|2
1608031540000|2020-12-15 11:25:40|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608031550000|2020-12-15 11:25:50|7781.6|7771.6|7782.4|7772.4|7782.4|7772.4|7781.6|7771.6|4
1608031560000|2020-12-15 11:26:00|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.6|7772.6|2
1608031570000|2020-12-15 11:26:10|7782.6|7772.6|7782.1|7772.1|7782.6|7772.6|7782.1|7772.1|3
1608031580000|2020-12-15 11:26:20|7782.4|7772.4|7783.4|7773.4|7783.4|7773.4|7782.4|7772.4|3
1608031590000|2020-12-15 11:26:30|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|3
1608031650000|2020-12-15 11:27:30|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608031660000|2020-12-15 11:27:40|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608031680000|2020-12-15 11:28:00|7782.9|7772.9|7783.6|7773.6|7783.6|7773.6|7782.9|7772.9|3
1608031690000|2020-12-15 11:28:10|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608031730000|2020-12-15 11:28:50|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608031740000|2020-12-15 11:29:00|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1608031790000|2020-12-15 11:29:50|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|3
1608031800000|2020-12-15 11:30:00|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|3
1608031810000|2020-12-15 11:30:10|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.6|7771.6|4
1608031820000|2020-12-15 11:30:20|7782.4|7772.4|7783.1|7773.1|7783.1|7773.1|7782.4|7772.4|3
1608031840000|2020-12-15 11:30:40|7783.4|7773.4|7784.4|7774.4|7784.4|7774.4|7783.4|7773.4|4
1608031850000|2020-12-15 11:30:50|7784.1|7774.1|7784.4|7774.4|7784.4|7774.4|7784.1|7774.1|2
1608031860000|2020-12-15 11:31:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608031870000|2020-12-15 11:31:10|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|3
1608031880000|2020-12-15 11:31:20|7784.4|7774.4|7784.9|7774.9|7784.9|7774.9|7783.9|7773.9|6
1608031900000|2020-12-15 11:31:40|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608031910000|2020-12-15 11:31:50|7784.4|7774.4|7784.1|7774.1|7784.4|7774.4|7783.9|7773.9|5
1608031920000|2020-12-15 11:32:00|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608031930000|2020-12-15 11:32:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608031940000|2020-12-15 11:32:20|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|3
1608031950000|2020-12-15 11:32:30|7783.4|7773.4|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|6
1608031970000|2020-12-15 11:32:50|7783.1|7773.1|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|2
1608031980000|2020-12-15 11:33:00|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608031990000|2020-12-15 11:33:10|7783.4|7773.4|7782.1|7772.1|7784.1|7774.1|7782.1|7772.1|5
1608032010000|2020-12-15 11:33:30|7781.9|7771.9|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|3
1608032020000|2020-12-15 11:33:40|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|3
1608032030000|2020-12-15 11:33:50|7781.4|7771.4|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|3
1608032040000|2020-12-15 11:34:00|7781.6|7771.6|7782.6|7772.6|7782.9|7772.9|7781.6|7771.6|5
1608032050000|2020-12-15 11:34:10|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608032060000|2020-12-15 11:34:20|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608032070000|2020-12-15 11:34:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608032080000|2020-12-15 11:34:40|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.4|7772.4|3
1608032100000|2020-12-15 11:35:00|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608032110000|2020-12-15 11:35:10|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1608032120000|2020-12-15 11:35:20|7781.1|7771.1|7781.6|7771.6|7781.9|7771.9|7780.6|7770.6|5
1608032130000|2020-12-15 11:35:30|7781.1|7771.1|7782.6|7772.6|7782.6|7772.6|7781.1|7771.1|5
1608032140000|2020-12-15 11:35:40|7782.1|7772.1|7781.6|7771.6|7782.1|7772.1|7781.4|7771.4|3
1608032150000|2020-12-15 11:35:50|7781.9|7771.9|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|4
1608032160000|2020-12-15 11:36:00|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608032170000|2020-12-15 11:36:10|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608032190000|2020-12-15 11:36:30|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608032200000|2020-12-15 11:36:40|7782.4|7772.4|7783.1|7773.1|7783.4|7773.4|7782.4|7772.4|6
1608032210000|2020-12-15 11:36:50|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|4
1608032220000|2020-12-15 11:37:00|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|6
1608032240000|2020-12-15 11:37:20|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|3
1608032250000|2020-12-15 11:37:30|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7781.9|7771.9|5
1608032260000|2020-12-15 11:37:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608032270000|2020-12-15 11:37:50|7783.6|7773.6|7782.4|7772.4|7783.6|7773.6|7782.4|7772.4|3
1608032280000|2020-12-15 11:38:00|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608032290000|2020-12-15 11:38:10|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608032300000|2020-12-15 11:38:20|7782.6|7772.6|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|4
1608032330000|2020-12-15 11:38:50|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608032340000|2020-12-15 11:39:00|7781.9|7771.9|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|3
1608032350000|2020-12-15 11:39:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608032360000|2020-12-15 11:39:20|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|2
1608032370000|2020-12-15 11:39:30|7780.6|7770.6|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|2
1608032380000|2020-12-15 11:39:40|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1608032390000|2020-12-15 11:39:50|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|2
1608032400000|2020-12-15 11:40:00|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608032410000|2020-12-15 11:40:10|7780.1|7770.1|7780.4|7770.4|7780.6|7770.6|7779.6|7769.6|7
1608032430000|2020-12-15 11:40:30|7780.6|7770.6|7780.6|7770.6|7781.6|7771.6|7780.6|7770.6|4
1608032440000|2020-12-15 11:40:40|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608032450000|2020-12-15 11:40:50|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|3
1608032460000|2020-12-15 11:41:00|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1608032480000|2020-12-15 11:41:20|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|4
1608032500000|2020-12-15 11:41:40|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|2
1608032530000|2020-12-15 11:42:10|7782.4|7772.4|7782.9|7772.9|7782.9|7772.9|7782.4|7772.4|3
1608032540000|2020-12-15 11:42:20|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|3
1608032560000|2020-12-15 11:42:40|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608032570000|2020-12-15 11:42:50|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608032580000|2020-12-15 11:43:00|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608032600000|2020-12-15 11:43:20|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|3
1608032620000|2020-12-15 11:43:40|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608032630000|2020-12-15 11:43:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608032640000|2020-12-15 11:44:00|7782.6|7772.6|7784.1|7774.1|7784.1|7774.1|7782.6|7772.6|4
1608032650000|2020-12-15 11:44:10|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608032660000|2020-12-15 11:44:20|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1608032680000|2020-12-15 11:44:40|7784.4|7774.4|7784.4|7774.4|7784.6|7774.6|7784.4|7774.4|3
1608032690000|2020-12-15 11:44:50|7784.1|7774.1|7785.1|7775.1|7785.1|7775.1|7784.1|7774.1|3
1608032700000|2020-12-15 11:45:00|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|2
1608032710000|2020-12-15 11:45:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608032720000|2020-12-15 11:45:20|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|3
1608032730000|2020-12-15 11:45:30|7784.1|7774.1|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|3
1608032740000|2020-12-15 11:45:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608032790000|2020-12-15 11:46:30|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|2
1608032800000|2020-12-15 11:46:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608032810000|2020-12-15 11:46:50|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608032830000|2020-12-15 11:47:10|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608032840000|2020-12-15 11:47:20|7783.4|7773.4|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|3
1608032850000|2020-12-15 11:47:30|7783.9|7773.9|7784.1|7774.1|7784.4|7774.4|7783.9|7773.9|4
1608032860000|2020-12-15 11:47:40|7783.9|7773.9|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|3
1608032890000|2020-12-15 11:48:10|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.4|7772.4|4
1608032900000|2020-12-15 11:48:20|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608032920000|2020-12-15 11:48:40|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608032930000|2020-12-15 11:48:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608032940000|2020-12-15 11:49:00|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|2
1608032950000|2020-12-15 11:49:10|7783.4|7773.4|7783.9|7773.9|7784.1|7774.1|7783.4|7773.4|3
1608032960000|2020-12-15 11:49:20|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1608032970000|2020-12-15 11:49:30|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1608032980000|2020-12-15 11:49:40|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1608032990000|2020-12-15 11:49:50|7784.1|7774.1|7784.9|7774.9|7784.9|7774.9|7784.1|7774.1|2
1608033000000|2020-12-15 11:50:00|7784.6|7774.6|7784.9|7774.9|7784.9|7774.9|7784.1|7774.1|5
1608033050000|2020-12-15 11:50:50|7785.1|7775.1|7785.9|7775.9|7785.9|7775.9|7785.1|7775.1|3
1608033060000|2020-12-15 11:51:00|7786.6|7776.6|7785.9|7775.9|7786.6|7776.6|7785.9|7775.9|2
1608033070000|2020-12-15 11:51:10|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|2
1608033080000|2020-12-15 11:51:20|7786.6|7776.6|7786.9|7776.9|7787.1|7777.1|7786.6|7776.6|4
1608033090000|2020-12-15 11:51:30|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1608033160000|2020-12-15 11:52:40|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1608033180000|2020-12-15 11:53:00|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608033190000|2020-12-15 11:53:10|7787.4|7777.4|7787.9|7777.9|7787.9|7777.9|7787.1|7777.1|4
1608033200000|2020-12-15 11:53:20|7787.6|7777.6|7787.1|7777.1|7787.6|7777.6|7787.1|7777.1|2
1608033210000|2020-12-15 11:53:30|7787.4|7777.4|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|3
1608033220000|2020-12-15 11:53:40|7787.1|7777.1|7788.4|7778.4|7788.4|7778.4|7787.1|7777.1|5
1608033250000|2020-12-15 11:54:10|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1608033260000|2020-12-15 11:54:20|7788.4|7778.4|7787.4|7777.4|7788.4|7778.4|7787.4|7777.4|3
1608033270000|2020-12-15 11:54:30|7787.6|7777.6|7788.4|7778.4|7788.9|7778.9|7787.6|7777.6|5
1608033280000|2020-12-15 11:54:40|7788.1|7778.1|7787.6|7777.6|7788.1|7778.1|7787.6|7777.6|4
1608033290000|2020-12-15 11:54:50|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|6
1608033300000|2020-12-15 11:55:00|7787.9|7777.9|7787.4|7777.4|7787.9|7777.9|7787.4|7777.4|3
1608033330000|2020-12-15 11:55:30|7787.6|7777.6|7788.4|7778.4|7788.4|7778.4|7787.6|7777.6|2
1608033360000|2020-12-15 11:56:00|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608033370000|2020-12-15 11:56:10|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|3
1608033380000|2020-12-15 11:56:20|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608033400000|2020-12-15 11:56:40|7788.6|7778.6|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|2
1608033410000|2020-12-15 11:56:50|7788.9|7778.9|7788.1|7778.1|7788.9|7778.9|7788.1|7778.1|5
1608033420000|2020-12-15 11:57:00|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|4
1608033440000|2020-12-15 11:57:20|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|4
1608033450000|2020-12-15 11:57:30|7787.4|7777.4|7787.1|7777.1|7787.6|7777.6|7787.1|7777.1|4
1608033460000|2020-12-15 11:57:40|7786.9|7776.9|7786.6|7776.6|7786.9|7776.9|7786.6|7776.6|2
1608033470000|2020-12-15 11:57:50|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1608033480000|2020-12-15 11:58:00|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1608033490000|2020-12-15 11:58:10|7787.4|7777.4|7787.1|7777.1|7787.4|7777.4|7787.1|7777.1|2
1608033500000|2020-12-15 11:58:20|7787.4|7777.4|7787.1|7777.1|7787.4|7777.4|7787.1|7777.1|2
1608033510000|2020-12-15 11:58:30|7786.9|7776.9|7786.6|7776.6|7786.9|7776.9|7786.6|7776.6|2
1608033520000|2020-12-15 11:58:40|7786.4|7776.4|7785.9|7775.9|7786.4|7776.4|7785.9|7775.9|3
1608033550000|2020-12-15 11:59:10|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608033560000|2020-12-15 11:59:20|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1608033590000|2020-12-15 11:59:50|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608033600000|2020-12-15 12:00:00|7785.6|7775.6|7785.9|7775.9|7786.1|7776.1|7785.6|7775.6|4
1608033610000|2020-12-15 12:00:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|3
1608033620000|2020-12-15 12:00:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|2
1608033630000|2020-12-15 12:00:30|7786.4|7776.4|7785.6|7775.6|7786.4|7776.4|7785.6|7775.6|6
1608033640000|2020-12-15 12:00:40|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|3
1608033680000|2020-12-15 12:01:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|3
1608033690000|2020-12-15 12:01:30|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608033700000|2020-12-15 12:01:40|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608033710000|2020-12-15 12:01:50|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1608033720000|2020-12-15 12:02:00|7787.1|7777.1|7786.9|7776.9|7787.4|7777.4|7786.9|7776.9|4
1608033730000|2020-12-15 12:02:10|7786.6|7776.6|7785.9|7775.9|7786.6|7776.6|7785.9|7775.9|4
1608033740000|2020-12-15 12:02:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|3
1608033750000|2020-12-15 12:02:30|7785.9|7775.9|7785.1|7775.1|7785.9|7775.9|7785.1|7775.1|2
1608033810000|2020-12-15 12:03:30|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|3
1608033820000|2020-12-15 12:03:40|7784.9|7774.9|7785.6|7775.6|7785.6|7775.6|7784.6|7774.6|5
1608033830000|2020-12-15 12:03:50|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1608033840000|2020-12-15 12:04:00|7785.4|7775.4|7785.4|7775.4|7786.4|7776.4|7785.4|7775.4|8
1608033860000|2020-12-15 12:04:20|7785.1|7775.1|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|2
1608033870000|2020-12-15 12:04:30|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608033880000|2020-12-15 12:04:40|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608033890000|2020-12-15 12:04:50|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608033900000|2020-12-15 12:05:00|7784.6|7774.6|7783.9|7773.9|7784.6|7774.6|7783.6|7773.6|4
1608033910000|2020-12-15 12:05:10|7784.1|7774.1|7782.9|7772.9|7784.4|7774.4|7782.9|7772.9|6
1608033920000|2020-12-15 12:05:20|7783.1|7773.1|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|5
1608033930000|2020-12-15 12:05:30|7783.1|7773.1|7784.1|7774.1|7784.1|7774.1|7783.1|7773.1|5
1608033940000|2020-12-15 12:05:40|7783.9|7773.9|7784.6|7774.6|7784.6|7774.6|7783.9|7773.9|4
1608033950000|2020-12-15 12:05:50|7784.4|7774.4|7785.1|7775.1|7785.1|7775.1|7784.4|7774.4|3
1608033960000|2020-12-15 12:06:00|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1608033970000|2020-12-15 12:06:10|7785.1|7775.1|7786.4|7776.4|7786.4|7776.4|7785.1|7775.1|3
1608033980000|2020-12-15 12:06:20|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|2
1608033990000|2020-12-15 12:06:30|7786.1|7776.1|7783.9|7773.9|7786.1|7776.1|7783.9|7773.9|3
1608034000000|2020-12-15 12:06:40|7783.6|7773.6|7783.9|7773.9|7784.1|7774.1|7783.6|7773.6|4
1608034010000|2020-12-15 12:06:50|7784.1|7774.1|7783.4|7773.4|7784.1|7774.1|7783.4|7773.4|3
1608034040000|2020-12-15 12:07:20|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1608034050000|2020-12-15 12:07:30|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1608034080000|2020-12-15 12:08:00|7781.9|7771.9|7783.6|7773.6|7783.6|7773.6|7781.9|7771.9|3
1608034110000|2020-12-15 12:08:30|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1608034120000|2020-12-15 12:08:40|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608034130000|2020-12-15 12:08:50|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608034160000|2020-12-15 12:09:20|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608034180000|2020-12-15 12:09:40|7783.4|7773.4|7782.1|7772.1|7783.4|7773.4|7781.9|7771.9|3
1608034200000|2020-12-15 12:10:00|7782.4|7772.4|7784.6|7774.6|7785.1|7775.1|7782.4|7772.4|5
1608034220000|2020-12-15 12:10:20|7784.9|7774.9|7785.9|7775.9|7785.9|7775.9|7784.9|7774.9|5
1608034230000|2020-12-15 12:10:30|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|3
1608034240000|2020-12-15 12:10:40|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|3
1608034310000|2020-12-15 12:11:50|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608034320000|2020-12-15 12:12:00|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1608034330000|2020-12-15 12:12:10|7786.1|7776.1|7786.6|7776.6|7786.6|7776.6|7786.1|7776.1|3
1608034340000|2020-12-15 12:12:20|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1608034350000|2020-12-15 12:12:30|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1608034370000|2020-12-15 12:12:50|7786.9|7776.9|7785.6|7775.6|7786.9|7776.9|7785.4|7775.4|5
1608034380000|2020-12-15 12:13:00|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|2
1608034400000|2020-12-15 12:13:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608034410000|2020-12-15 12:13:30|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608034450000|2020-12-15 12:14:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608034460000|2020-12-15 12:14:20|7786.4|7776.4|7787.6|7777.6|7787.6|7777.6|7786.4|7776.4|3
1608034470000|2020-12-15 12:14:30|7787.9|7777.9|7788.6|7778.6|7788.6|7778.6|7787.9|7777.9|2
1608034480000|2020-12-15 12:14:40|7788.4|7778.4|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|2
1608034490000|2020-12-15 12:14:50|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|4
1608034510000|2020-12-15 12:15:10|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|5
1608034530000|2020-12-15 12:15:30|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|2
1608034540000|2020-12-15 12:15:40|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|2
1608034550000|2020-12-15 12:15:50|7786.9|7776.9|7787.6|7777.6|7787.9|7777.9|7786.9|7776.9|4
1608034560000|2020-12-15 12:16:00|7787.4|7777.4|7786.1|7776.1|7787.4|7777.4|7786.1|7776.1|4
1608034570000|2020-12-15 12:16:10|7786.4|7776.4|7786.1|7776.1|7786.4|7776.4|7786.1|7776.1|2
1608034580000|2020-12-15 12:16:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.6|7775.6|4
1608034590000|2020-12-15 12:16:30|7786.4|7776.4|7785.9|7775.9|7786.4|7776.4|7785.9|7775.9|3
1608034600000|2020-12-15 12:16:40|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.1|7775.1|3
1608034610000|2020-12-15 12:16:50|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.6|7775.6|2
1608034620000|2020-12-15 12:17:00|7786.6|7776.6|7787.4|7777.4|7787.4|7777.4|7786.6|7776.6|2
1608034630000|2020-12-15 12:17:10|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7786.4|7776.4|2
1608034640000|2020-12-15 12:17:20|7786.1|7776.1|7785.1|7775.1|7786.1|7776.1|7785.1|7775.1|6
1608034650000|2020-12-15 12:17:30|7784.9|7774.9|7783.4|7773.4|7784.9|7774.9|7783.1|7773.1|4
1608034670000|2020-12-15 12:17:50|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608034690000|2020-12-15 12:18:10|7783.4|7773.4|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|2
1608034700000|2020-12-15 12:18:20|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608034710000|2020-12-15 12:18:30|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608034720000|2020-12-15 12:18:40|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608034730000|2020-12-15 12:18:50|7782.9|7772.9|7781.6|7771.6|7782.9|7772.9|7781.6|7771.6|3
1608034740000|2020-12-15 12:19:00|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|3
1608034750000|2020-12-15 12:19:10|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608034760000|2020-12-15 12:19:20|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1608034770000|2020-12-15 12:19:30|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608034780000|2020-12-15 12:19:40|7782.6|7772.6|7784.9|7774.9|7784.9|7774.9|7782.6|7772.6|5
1608034790000|2020-12-15 12:19:50|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1608034800000|2020-12-15 12:20:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608034810000|2020-12-15 12:20:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608034820000|2020-12-15 12:20:20|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608034840000|2020-12-15 12:20:40|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608034860000|2020-12-15 12:21:00|7784.6|7774.6|7784.4|7774.4|7784.6|7774.6|7784.4|7774.4|2
1608034870000|2020-12-15 12:21:10|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608034880000|2020-12-15 12:21:20|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|2
1608034890000|2020-12-15 12:21:30|7782.9|7772.9|7783.4|7773.4|7783.6|7773.6|7782.9|7772.9|4
1608034900000|2020-12-15 12:21:40|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608034910000|2020-12-15 12:21:50|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1608034920000|2020-12-15 12:22:00|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7782.1|7772.1|3
1608034940000|2020-12-15 12:22:20|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608034950000|2020-12-15 12:22:30|7782.9|7772.9|7781.1|7771.1|7783.1|7773.1|7781.1|7771.1|5
1608034960000|2020-12-15 12:22:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608034970000|2020-12-15 12:22:50|7781.1|7771.1|7781.4|7771.4|7781.6|7771.6|7781.1|7771.1|3
1608034980000|2020-12-15 12:23:00|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1608035000000|2020-12-15 12:23:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608035020000|2020-12-15 12:23:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|3
1608035030000|2020-12-15 12:23:50|7781.4|7771.4|7781.9|7771.9|7781.9|7771.9|7781.4|7771.4|2
1608035040000|2020-12-15 12:24:00|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.6|7772.6|4
1608035100000|2020-12-15 12:25:00|7784.1|7774.1|7782.9|7772.9|7784.4|7774.4|7782.4|7772.4|8
1608035110000|2020-12-15 12:25:10|7783.1|7773.1|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|2
1608035120000|2020-12-15 12:25:20|7782.6|7772.6|7783.4|7773.4|7784.1|7774.1|7782.6|7772.6|4
1608035150000|2020-12-15 12:25:50|7783.6|7773.6|7784.6|7774.6|7784.6|7774.6|7783.6|7773.6|3
1608035160000|2020-12-15 12:26:00|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|6
1608035210000|2020-12-15 12:26:50|7783.9|7773.9|7782.9|7772.9|7783.9|7773.9|7782.9|7772.9|3
1608035220000|2020-12-15 12:27:00|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608035230000|2020-12-15 12:27:10|7783.4|7773.4|7782.1|7772.1|7783.6|7773.6|7782.1|7772.1|6
1608035240000|2020-12-15 12:27:20|7782.4|7772.4|7782.6|7772.6|7783.6|7773.6|7782.4|7772.4|8
1608035250000|2020-12-15 12:27:30|7782.9|7772.9|7784.1|7774.1|7784.1|7774.1|7782.9|7772.9|4
1608035270000|2020-12-15 12:27:50|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608035280000|2020-12-15 12:28:00|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.6|7773.6|2
1608035290000|2020-12-15 12:28:10|7783.9|7773.9|7782.9|7772.9|7783.9|7773.9|7782.1|7772.1|4
1608035300000|2020-12-15 12:28:20|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7782.6|7772.6|4
1608035310000|2020-12-15 12:28:30|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608035320000|2020-12-15 12:28:40|7782.1|7772.1|7780.6|7770.6|7782.9|7772.9|7780.4|7770.4|7
1608035330000|2020-12-15 12:28:50|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7779.6|7769.6|5
1608035340000|2020-12-15 12:29:00|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.1|7770.1|5
1608035350000|2020-12-15 12:29:10|7781.1|7771.1|7780.4|7770.4|7781.1|7771.1|7779.6|7769.6|6
1608035360000|2020-12-15 12:29:20|7779.6|7769.6|7780.4|7770.4|7780.4|7770.4|7779.6|7769.6|2
1608035370000|2020-12-15 12:29:30|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.6|7769.6|4
1608035380000|2020-12-15 12:29:40|7779.4|7769.4|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|5
1608035390000|2020-12-15 12:29:50|7779.1|7769.1|7779.4|7769.4|7779.6|7769.6|7778.4|7768.4|6
1608035400000|2020-12-15 12:30:00|7779.6|7769.6|7780.1|7770.1|7780.1|7770.1|7779.4|7769.4|5
1608035410000|2020-12-15 12:30:10|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.6|7769.6|4
1608035420000|2020-12-15 12:30:20|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|4
1608035430000|2020-12-15 12:30:30|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|4
1608035440000|2020-12-15 12:30:40|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608035450000|2020-12-15 12:30:50|7778.9|7768.9|7778.1|7768.1|7779.4|7769.4|7777.4|7767.4|12
1608035460000|2020-12-15 12:31:00|7778.4|7768.4|7779.1|7769.1|7779.1|7769.1|7778.1|7768.1|8
1608035470000|2020-12-15 12:31:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|5
1608035480000|2020-12-15 12:31:20|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.1|7769.1|6
1608035490000|2020-12-15 12:31:30|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|8
1608035500000|2020-12-15 12:31:40|7779.6|7769.6|7779.4|7769.4|7780.4|7770.4|7779.4|7769.4|9
1608035510000|2020-12-15 12:31:50|7779.1|7769.1|7779.1|7769.1|7779.4|7769.4|7778.9|7768.9|4
1608035520000|2020-12-15 12:32:00|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|10
1608035540000|2020-12-15 12:32:20|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1608035550000|2020-12-15 12:32:30|7780.1|7770.1|7780.9|7770.9|7781.4|7771.4|7779.9|7769.9|7
1608035560000|2020-12-15 12:32:40|7781.1|7771.1|7782.6|7772.6|7782.6|7772.6|7781.1|7771.1|9
1608035570000|2020-12-15 12:32:50|7782.9|7772.9|7780.9|7770.9|7782.9|7772.9|7780.9|7770.9|8
1608035580000|2020-12-15 12:33:00|7780.6|7770.6|7781.4|7771.4|7781.4|7771.4|7780.6|7770.6|6
1608035590000|2020-12-15 12:33:10|7780.6|7770.6|7779.4|7769.4|7780.9|7770.9|7779.4|7769.4|5
1608035600000|2020-12-15 12:33:20|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|3
1608035610000|2020-12-15 12:33:30|7779.9|7769.9|7779.9|7769.9|7780.1|7770.1|7779.9|7769.9|3
1608035620000|2020-12-15 12:33:40|7779.6|7769.6|7780.1|7770.1|7780.4|7770.4|7779.6|7769.6|8
1608035630000|2020-12-15 12:33:50|7780.4|7770.4|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|4
1608035640000|2020-12-15 12:34:00|7780.4|7770.4|7782.1|7772.1|7782.1|7772.1|7779.9|7769.9|13
1608035650000|2020-12-15 12:34:10|7782.4|7772.4|7781.6|7771.6|7782.4|7772.4|7780.9|7770.9|15
1608035660000|2020-12-15 12:34:20|7781.9|7771.9|7782.9|7772.9|7782.9|7772.9|7781.6|7771.6|6
1608035670000|2020-12-15 12:34:30|7782.6|7772.6|7781.1|7771.1|7782.6|7772.6|7780.9|7770.9|8
1608035680000|2020-12-15 12:34:40|7780.9|7770.9|7781.1|7771.1|7781.4|7771.4|7780.9|7770.9|6
1608035690000|2020-12-15 12:34:50|7780.9|7770.9|7780.1|7770.1|7780.9|7770.9|7780.1|7770.1|4
1608035700000|2020-12-15 12:35:00|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.1|7770.1|6
1608035710000|2020-12-15 12:35:10|7780.9|7770.9|7780.6|7770.6|7781.1|7771.1|7780.4|7770.4|5
1608035720000|2020-12-15 12:35:20|7780.4|7770.4|7781.6|7771.6|7781.6|7771.6|7780.4|7770.4|8
1608035730000|2020-12-15 12:35:30|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|3
1608035740000|2020-12-15 12:35:40|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7782.4|7772.4|5
1608035750000|2020-12-15 12:35:50|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.1|7772.1|4
1608035760000|2020-12-15 12:36:00|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.6|7772.6|5
1608035770000|2020-12-15 12:36:10|7784.1|7774.1|7784.6|7774.6|7784.9|7774.9|7784.1|7774.1|5
1608035780000|2020-12-15 12:36:20|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|5
1608035790000|2020-12-15 12:36:30|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1608035800000|2020-12-15 12:36:40|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608035810000|2020-12-15 12:36:50|7784.4|7774.4|7783.1|7773.1|7784.4|7774.4|7783.1|7773.1|2
1608035820000|2020-12-15 12:37:00|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1608035830000|2020-12-15 12:37:10|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|3
1608035840000|2020-12-15 12:37:20|7784.1|7774.1|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|4
1608035850000|2020-12-15 12:37:30|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|5
1608035860000|2020-12-15 12:37:40|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|5
1608035870000|2020-12-15 12:37:50|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608035880000|2020-12-15 12:38:00|7784.4|7774.4|7784.9|7774.9|7785.4|7775.4|7784.4|7774.4|5
1608035890000|2020-12-15 12:38:10|7785.4|7775.4|7785.9|7775.9|7786.1|7776.1|7785.4|7775.4|4
1608035900000|2020-12-15 12:38:20|7785.6|7775.6|7785.1|7775.1|7786.6|7776.6|7785.1|7775.1|8
1608035910000|2020-12-15 12:38:30|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|4
1608035920000|2020-12-15 12:38:40|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7786.1|7776.1|2
1608035940000|2020-12-15 12:39:00|7786.6|7776.6|7785.9|7775.9|7786.6|7776.6|7785.9|7775.9|4
1608035980000|2020-12-15 12:39:40|7786.1|7776.1|7786.9|7776.9|7786.9|7776.9|7786.1|7776.1|3
1608035990000|2020-12-15 12:39:50|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608036000000|2020-12-15 12:40:00|7786.4|7776.4|7786.9|7776.9|7786.9|7776.9|7786.4|7776.4|3
1608036010000|2020-12-15 12:40:10|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|7
1608036030000|2020-12-15 12:40:30|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.9|7776.9|2
1608036040000|2020-12-15 12:40:40|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1608036050000|2020-12-15 12:40:50|7787.1|7777.1|7788.4|7778.4|7788.9|7778.9|7787.1|7777.1|7
1608036070000|2020-12-15 12:41:10|7788.6|7778.6|7789.6|7779.6|7789.6|7779.6|7788.6|7778.6|4
1608036080000|2020-12-15 12:41:20|7789.4|7779.4|7788.9|7778.9|7789.4|7779.4|7788.9|7778.9|2
1608036090000|2020-12-15 12:41:30|7788.6|7778.6|7789.6|7779.6|7789.9|7779.9|7788.4|7778.4|10
1608036100000|2020-12-15 12:41:40|7789.4|7779.4|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|3
1608036110000|2020-12-15 12:41:50|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1608036120000|2020-12-15 12:42:00|7789.4|7779.4|7789.9|7779.9|7789.9|7779.9|7789.4|7779.4|3
1608036140000|2020-12-15 12:42:20|7790.1|7780.1|7790.1|7780.1|7790.4|7780.4|7790.1|7780.1|3
1608036150000|2020-12-15 12:42:30|7790.4|7780.4|7789.4|7779.4|7790.4|7780.4|7788.9|7778.9|7
1608036160000|2020-12-15 12:42:40|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1608036170000|2020-12-15 12:42:50|7789.4|7779.4|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|3
1608036180000|2020-12-15 12:43:00|7789.6|7779.6|7790.1|7780.1|7790.1|7780.1|7789.6|7779.6|7
1608036190000|2020-12-15 12:43:10|7789.9|7779.9|7789.6|7779.6|7789.9|7779.9|7789.6|7779.6|4
1608036200000|2020-12-15 12:43:20|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|1
1608036210000|2020-12-15 12:43:30|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|2
1608036230000|2020-12-15 12:43:50|7787.4|7777.4|7787.9|7777.9|7787.9|7777.9|7787.4|7777.4|2
1608036240000|2020-12-15 12:44:00|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|2
1608036260000|2020-12-15 12:44:20|7788.9|7778.9|7790.4|7780.4|7790.4|7780.4|7788.9|7778.9|8
1608036270000|2020-12-15 12:44:30|7789.9|7779.9|7791.4|7781.4|7791.4|7781.4|7789.9|7779.9|5
1608036280000|2020-12-15 12:44:40|7791.6|7781.6|7791.4|7781.4|7791.6|7781.6|7791.4|7781.4|2
1608036290000|2020-12-15 12:44:50|7791.6|7781.6|7795.6|7785.6|7795.6|7785.6|7791.6|7781.6|8
1608036300000|2020-12-15 12:45:00|7795.4|7785.4|7798.6|7788.6|7798.6|7788.6|7795.4|7785.4|4
1608036310000|2020-12-15 12:45:10|7798.4|7788.4|7800.1|7790.1|7800.6|7790.6|7798.4|7788.4|7
1608036320000|2020-12-15 12:45:20|7799.9|7789.9|7800.1|7790.1|7800.6|7790.6|7799.1|7789.1|8
1608036330000|2020-12-15 12:45:30|7799.9|7789.9|7800.6|7790.6|7800.6|7790.6|7799.9|7789.9|3
1608036340000|2020-12-15 12:45:40|7800.9|7790.9|7800.1|7790.1|7800.9|7790.9|7800.1|7790.1|4
1608036350000|2020-12-15 12:45:50|7800.4|7790.4|7799.4|7789.4|7800.6|7790.6|7799.4|7789.4|9
1608036360000|2020-12-15 12:46:00|7799.6|7789.6|7800.9|7790.9|7800.9|7790.9|7799.6|7789.6|8
1608036370000|2020-12-15 12:46:10|7801.1|7791.1|7802.1|7792.1|7802.4|7792.4|7801.1|7791.1|7
1608036380000|2020-12-15 12:46:20|7802.4|7792.4|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|4
1608036390000|2020-12-15 12:46:30|7801.9|7791.9|7802.1|7792.1|7802.1|7792.1|7801.9|7791.9|4
1608036400000|2020-12-15 12:46:40|7802.4|7792.4|7803.1|7793.1|7803.1|7793.1|7802.4|7792.4|5
1608036410000|2020-12-15 12:46:50|7803.4|7793.4|7802.4|7792.4|7803.4|7793.4|7802.4|7792.4|5
1608036420000|2020-12-15 12:47:00|7802.1|7792.1|7801.9|7791.9|7802.6|7792.6|7801.9|7791.9|6
1608036430000|2020-12-15 12:47:10|7802.1|7792.1|7803.9|7793.9|7804.1|7794.1|7802.1|7792.1|9
1608036440000|2020-12-15 12:47:20|7803.4|7793.4|7802.9|7792.9|7803.6|7793.6|7802.9|7792.9|5
1608036450000|2020-12-15 12:47:30|7803.1|7793.1|7803.1|7793.1|7803.9|7793.9|7802.9|7792.9|9
1608036460000|2020-12-15 12:47:40|7802.9|7792.9|7803.6|7793.6|7803.6|7793.6|7802.9|7792.9|4
1608036470000|2020-12-15 12:47:50|7803.4|7793.4|7804.9|7794.9|7804.9|7794.9|7803.4|7793.4|4
1608036490000|2020-12-15 12:48:10|7805.4|7795.4|7806.6|7796.6|7807.9|7797.9|7804.9|7794.9|11
1608036500000|2020-12-15 12:48:20|7806.1|7796.1|7802.9|7792.9|7806.1|7796.1|7802.9|7792.9|6
1608036510000|2020-12-15 12:48:30|7803.4|7793.4|7802.6|7792.6|7803.4|7793.4|7802.1|7792.1|10
1608036520000|2020-12-15 12:48:40|7802.9|7792.9|7801.4|7791.4|7802.9|7792.9|7800.9|7790.9|7
1608036530000|2020-12-15 12:48:50|7801.9|7791.9|7802.4|7792.4|7802.9|7792.9|7801.9|7791.9|6
1608036550000|2020-12-15 12:49:10|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608036580000|2020-12-15 12:49:40|7801.6|7791.6|7800.9|7790.9|7801.6|7791.6|7800.9|7790.9|6
1608036590000|2020-12-15 12:49:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608036600000|2020-12-15 12:50:00|7800.9|7790.9|7801.4|7791.4|7801.4|7791.4|7800.9|7790.9|2
1608036610000|2020-12-15 12:50:10|7801.6|7791.6|7801.1|7791.1|7801.6|7791.6|7801.1|7791.1|3
1608036620000|2020-12-15 12:50:20|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608036630000|2020-12-15 12:50:30|7801.6|7791.6|7800.9|7790.9|7802.1|7792.1|7800.9|7790.9|5
1608036640000|2020-12-15 12:50:40|7801.1|7791.1|7800.6|7790.6|7801.4|7791.4|7800.6|7790.6|6
1608036650000|2020-12-15 12:50:50|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.6|7790.6|7
1608036660000|2020-12-15 12:51:00|7800.9|7790.9|7802.4|7792.4|7802.4|7792.4|7800.6|7790.6|4
1608036670000|2020-12-15 12:51:10|7802.1|7792.1|7802.4|7792.4|7802.6|7792.6|7802.1|7792.1|4
1608036680000|2020-12-15 12:51:20|7802.1|7792.1|7803.4|7793.4|7803.4|7793.4|7802.1|7792.1|5
1608036690000|2020-12-15 12:51:30|7802.6|7792.6|7801.4|7791.4|7802.6|7792.6|7801.4|7791.4|6
1608036700000|2020-12-15 12:51:40|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1608036720000|2020-12-15 12:52:00|7801.4|7791.4|7801.6|7791.6|7801.6|7791.6|7801.4|7791.4|2
1608036730000|2020-12-15 12:52:10|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|1
1608036740000|2020-12-15 12:52:20|7802.1|7792.1|7801.9|7791.9|7802.4|7792.4|7801.9|7791.9|4
1608036750000|2020-12-15 12:52:30|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|4
1608036760000|2020-12-15 12:52:40|7799.9|7789.9|7797.6|7787.6|7799.9|7789.9|7797.6|7787.6|6
1608036770000|2020-12-15 12:52:50|7797.4|7787.4|7796.9|7786.9|7797.4|7787.4|7796.9|7786.9|4
1608036780000|2020-12-15 12:53:00|7796.1|7786.1|7793.6|7783.6|7796.1|7786.1|7793.6|7783.6|8
1608036790000|2020-12-15 12:53:10|7793.4|7783.4|7793.6|7783.6|7793.6|7783.6|7793.4|7783.4|2
1608036800000|2020-12-15 12:53:20|7793.9|7783.9|7794.1|7784.1|7794.6|7784.6|7793.9|7783.9|4
1608036820000|2020-12-15 12:53:40|7793.9|7783.9|7793.4|7783.4|7793.9|7783.9|7793.1|7783.1|4
1608036840000|2020-12-15 12:54:00|7793.1|7783.1|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|4
1608036860000|2020-12-15 12:54:20|7793.1|7783.1|7794.1|7784.1|7794.1|7784.1|7793.1|7783.1|6
1608036870000|2020-12-15 12:54:30|7793.9|7783.9|7794.1|7784.1|7794.1|7784.1|7793.9|7783.9|2
1608036880000|2020-12-15 12:54:40|7793.9|7783.9|7793.4|7783.4|7793.9|7783.9|7793.4|7783.4|2
1608036890000|2020-12-15 12:54:50|7793.1|7783.1|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|2
1608036900000|2020-12-15 12:55:00|7793.1|7783.1|7794.1|7784.1|7794.1|7784.1|7792.1|7782.1|9
1608036910000|2020-12-15 12:55:10|7794.4|7784.4|7793.9|7783.9|7794.4|7784.4|7793.6|7783.6|8
1608036920000|2020-12-15 12:55:20|7794.1|7784.1|7793.9|7783.9|7794.1|7784.1|7793.9|7783.9|6
1608036930000|2020-12-15 12:55:30|7793.6|7783.6|7794.1|7784.1|7794.1|7784.1|7793.6|7783.6|3
1608036940000|2020-12-15 12:55:40|7793.9|7783.9|7794.4|7784.4|7794.4|7784.4|7793.6|7783.6|5
1608036950000|2020-12-15 12:55:50|7793.1|7783.1|7793.1|7783.1|7793.4|7783.4|7793.1|7783.1|3
1608036960000|2020-12-15 12:56:00|7792.6|7782.6|7792.1|7782.1|7792.9|7782.9|7791.6|7781.6|8
1608036970000|2020-12-15 12:56:10|7791.6|7781.6|7790.4|7780.4|7791.6|7781.6|7790.1|7780.1|6
1608036980000|2020-12-15 12:56:20|7790.6|7780.6|7790.6|7780.6|7792.1|7782.1|7790.4|7780.4|6
1608036990000|2020-12-15 12:56:30|7790.9|7780.9|7790.9|7780.9|7791.4|7781.4|7790.9|7780.9|5
1608037000000|2020-12-15 12:56:40|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1608037020000|2020-12-15 12:57:00|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1608037030000|2020-12-15 12:57:10|7790.6|7780.6|7790.6|7780.6|7790.9|7780.9|7790.6|7780.6|3
1608037040000|2020-12-15 12:57:20|7790.4|7780.4|7790.6|7780.6|7790.6|7780.6|7789.6|7779.6|6
1608037050000|2020-12-15 12:57:30|7790.9|7780.9|7790.4|7780.4|7791.4|7781.4|7790.4|7780.4|7
1608037060000|2020-12-15 12:57:40|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.4|7780.4|5
1608037070000|2020-12-15 12:57:50|7790.9|7780.9|7791.1|7781.1|7791.1|7781.1|7790.9|7780.9|2
1608037080000|2020-12-15 12:58:00|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.9|7779.9|3
1608037090000|2020-12-15 12:58:10|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1608037110000|2020-12-15 12:58:30|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1608037120000|2020-12-15 12:58:40|7788.9|7778.9|7789.1|7779.1|7789.1|7779.1|7788.9|7778.9|2
1608037130000|2020-12-15 12:58:50|7789.4|7779.4|7789.1|7779.1|7789.4|7779.4|7789.1|7779.1|2
1608037140000|2020-12-15 12:59:00|7789.4|7779.4|7788.1|7778.1|7789.4|7779.4|7788.1|7778.1|8
1608037150000|2020-12-15 12:59:10|7787.6|7777.6|7786.4|7776.4|7787.6|7777.6|7784.9|7774.9|4
1608037160000|2020-12-15 12:59:20|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|2
1608037170000|2020-12-15 12:59:30|7785.9|7775.9|7784.6|7774.6|7786.4|7776.4|7784.6|7774.6|9
1608037180000|2020-12-15 12:59:40|7784.9|7774.9|7784.9|7774.9|7785.1|7775.1|7784.9|7774.9|3
1608037190000|2020-12-15 12:59:50|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7784.6|7774.6|3
1608037200000|2020-12-15 13:00:00|7784.9|7774.9|7785.1|7775.1|7785.9|7775.9|7783.6|7773.6|25
1608037210000|2020-12-15 13:00:10|7785.6|7775.6|7784.6|7774.6|7785.9|7775.9|7784.6|7774.6|14
1608037220000|2020-12-15 13:00:20|7783.6|7773.6|7784.6|7774.6|7785.1|7775.1|7783.4|7773.4|18
1608037230000|2020-12-15 13:00:30|7784.9|7774.9|7783.9|7773.9|7786.1|7776.1|7783.6|7773.6|20
1608037240000|2020-12-15 13:00:40|7784.1|7774.1|7782.6|7772.6|7784.1|7774.1|7782.6|7772.6|7
1608037250000|2020-12-15 13:00:50|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|3
1608037260000|2020-12-15 13:01:00|7783.6|7773.6|7787.1|7777.1|7787.1|7777.1|7783.6|7773.6|13
1608037270000|2020-12-15 13:01:10|7786.9|7776.9|7785.1|7775.1|7786.9|7776.9|7783.6|7773.6|9
1608037280000|2020-12-15 13:01:20|7785.4|7775.4|7786.4|7776.4|7786.6|7776.6|7785.4|7775.4|10
1608037290000|2020-12-15 13:01:30|7786.6|7776.6|7788.6|7778.6|7788.6|7778.6|7786.6|7776.6|12
1608037300000|2020-12-15 13:01:40|7788.9|7778.9|7787.9|7777.9|7790.1|7780.1|7787.9|7777.9|15
1608037310000|2020-12-15 13:01:50|7788.1|7778.1|7789.9|7779.9|7790.4|7780.4|7788.1|7778.1|19
1608037320000|2020-12-15 13:02:00|7789.6|7779.6|7790.1|7780.1|7790.9|7780.9|7789.6|7779.6|13
1608037330000|2020-12-15 13:02:10|7789.9|7779.9|7788.4|7778.4|7789.9|7779.9|7787.6|7777.6|9
1608037340000|2020-12-15 13:02:20|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7787.1|7777.1|8
1608037350000|2020-12-15 13:02:30|7787.9|7777.9|7788.6|7778.6|7788.6|7778.6|7787.9|7777.9|4
1608037360000|2020-12-15 13:02:40|7788.4|7778.4|7786.1|7776.1|7788.4|7778.4|7785.9|7775.9|7
1608037370000|2020-12-15 13:02:50|7785.9|7775.9|7786.4|7776.4|7786.6|7776.6|7785.9|7775.9|5
1608037380000|2020-12-15 13:03:00|7786.6|7776.6|7785.1|7775.1|7787.6|7777.6|7785.1|7775.1|11
1608037390000|2020-12-15 13:03:10|7785.4|7775.4|7786.4|7776.4|7786.4|7776.4|7784.9|7774.9|7
1608037400000|2020-12-15 13:03:20|7786.6|7776.6|7789.1|7779.1|7789.1|7779.1|7786.6|7776.6|9
1608037410000|2020-12-15 13:03:30|7789.4|7779.4|7787.6|7777.6|7789.4|7779.4|7787.6|7777.6|6
1608037420000|2020-12-15 13:03:40|7787.4|7777.4|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|3
1608037430000|2020-12-15 13:03:50|7787.1|7777.1|7789.4|7779.4|7789.4|7779.4|7786.9|7776.9|11
1608037440000|2020-12-15 13:04:00|7789.6|7779.6|7787.6|7777.6|7789.9|7779.9|7787.6|7777.6|6
1608037450000|2020-12-15 13:04:10|7787.9|7777.9|7785.4|7775.4|7787.9|7777.9|7785.4|7775.4|14
1608037460000|2020-12-15 13:04:20|7785.6|7775.6|7786.4|7776.4|7786.4|7776.4|7785.4|7775.4|7
1608037470000|2020-12-15 13:04:30|7786.6|7776.6|7789.4|7779.4|7789.6|7779.6|7786.6|7776.6|10
1608037480000|2020-12-15 13:04:40|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7788.1|7778.1|12
1608037490000|2020-12-15 13:04:50|7790.4|7780.4|7791.1|7781.1|7791.1|7781.1|7789.6|7779.6|7
1608037500000|2020-12-15 13:05:00|7791.4|7781.4|7797.1|7787.1|7797.9|7787.9|7791.4|7781.4|24
1608037510000|2020-12-15 13:05:10|7796.4|7786.4|7797.6|7787.6|7797.6|7787.6|7796.1|7786.1|11
1608037520000|2020-12-15 13:05:20|7798.1|7788.1|7797.4|7787.4|7798.1|7788.1|7795.4|7785.4|14
1608037530000|2020-12-15 13:05:30|7797.1|7787.1|7797.6|7787.6|7797.6|7787.6|7796.4|7786.4|7
1608037540000|2020-12-15 13:05:40|7797.9|7787.9|7801.1|7791.1|7801.4|7791.4|7797.9|7787.9|17
1608037550000|2020-12-15 13:05:50|7801.6|7791.6|7801.4|7791.4|7802.1|7792.1|7800.1|7790.1|19
1608037560000|2020-12-15 13:06:00|7801.6|7791.6|7802.1|7792.1|7803.9|7793.9|7800.4|7790.4|19
1608037570000|2020-12-15 13:06:10|7802.4|7792.4|7804.9|7794.9|7805.1|7795.1|7802.4|7792.4|11
1608037580000|2020-12-15 13:06:20|7804.6|7794.6|7801.4|7791.4|7804.6|7794.6|7801.4|7791.4|8
1608037590000|2020-12-15 13:06:30|7801.6|7791.6|7802.9|7792.9|7802.9|7792.9|7800.9|7790.9|14
1608037600000|2020-12-15 13:06:40|7802.6|7792.6|7803.6|7793.6|7803.6|7793.6|7802.6|7792.6|5
1608037610000|2020-12-15 13:06:50|7803.9|7793.9|7804.6|7794.6|7804.6|7794.6|7803.6|7793.6|10
1608037620000|2020-12-15 13:07:00|7804.1|7794.1|7806.1|7796.1|7807.1|7797.1|7804.1|7794.1|13
1608037630000|2020-12-15 13:07:10|7806.6|7796.6|7804.9|7794.9|7806.6|7796.6|7804.9|7794.9|6
1608037640000|2020-12-15 13:07:20|7804.6|7794.6|7805.1|7795.1|7805.6|7795.6|7802.9|7792.9|19
1608037650000|2020-12-15 13:07:30|7804.6|7794.6|7802.6|7792.6|7804.6|7794.6|7802.6|7792.6|12
1608037660000|2020-12-15 13:07:40|7802.4|7792.4|7800.6|7790.6|7802.4|7792.4|7800.6|7790.6|10
1608037670000|2020-12-15 13:07:50|7799.6|7789.6|7801.4|7791.4|7801.4|7791.4|7799.6|7789.6|12
1608037680000|2020-12-15 13:08:00|7801.6|7791.6|7804.9|7794.9|7804.9|7794.9|7801.6|7791.6|11
1608037690000|2020-12-15 13:08:10|7805.1|7795.1|7806.1|7796.1|7807.1|7797.1|7805.1|7795.1|17
1608037700000|2020-12-15 13:08:20|7807.1|7797.1|7809.9|7799.9|7809.9|7799.9|7807.1|7797.1|8
1608037710000|2020-12-15 13:08:30|7809.6|7799.6|7810.4|7800.4|7810.4|7800.4|7809.4|7799.4|9
1608037720000|2020-12-15 13:08:40|7811.1|7801.1|7810.9|7800.9|7811.9|7801.9|7810.1|7800.1|14
1608037730000|2020-12-15 13:08:50|7811.4|7801.4|7808.9|7798.9|7811.4|7801.4|7808.4|7798.4|17
1608037740000|2020-12-15 13:09:00|7809.1|7799.1|7810.1|7800.1|7811.1|7801.1|7809.1|7799.1|11
1608037750000|2020-12-15 13:09:10|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7809.4|7799.4|9
1608037760000|2020-12-15 13:09:20|7810.6|7800.6|7811.9|7801.9|7811.9|7801.9|7810.6|7800.6|16
1608037770000|2020-12-15 13:09:30|7811.6|7801.6|7812.1|7802.1|7813.6|7803.6|7811.4|7801.4|21
1608037780000|2020-12-15 13:09:40|7812.4|7802.4|7813.9|7803.9|7813.9|7803.9|7812.4|7802.4|4
1608037790000|2020-12-15 13:09:50|7814.4|7804.4|7812.6|7802.6|7814.4|7804.4|7811.9|7801.9|16
1608037800000|2020-12-15 13:10:00|7812.4|7802.4|7810.1|7800.1|7812.4|7802.4|7808.4|7798.4|22
1608037810000|2020-12-15 13:10:10|7810.4|7800.4|7810.4|7800.4|7811.1|7801.1|7809.6|7799.6|13
1608037820000|2020-12-15 13:10:20|7810.1|7800.1|7805.9|7795.9|7810.1|7800.1|7805.9|7795.9|18
1608037830000|2020-12-15 13:10:30|7805.6|7795.6|7807.1|7797.1|7807.1|7797.1|7805.6|7795.6|12
1608037840000|2020-12-15 13:10:40|7806.9|7796.9|7805.9|7795.9|7807.1|7797.1|7805.6|7795.6|17
1608037850000|2020-12-15 13:10:50|7806.1|7796.1|7805.1|7795.1|7806.1|7796.1|7804.4|7794.4|12
1608037860000|2020-12-15 13:11:00|7805.4|7795.4|7806.1|7796.1|7806.9|7796.9|7804.9|7794.9|13
1608037870000|2020-12-15 13:11:10|7805.9|7795.9|7806.4|7796.4|7807.1|7797.1|7805.1|7795.1|14
1608037880000|2020-12-15 13:11:20|7806.1|7796.1|7804.6|7794.6|7807.1|7797.1|7804.6|7794.6|11
1608037890000|2020-12-15 13:11:30|7805.1|7795.1|7804.6|7794.6|7806.1|7796.1|7804.6|7794.6|9
1608037900000|2020-12-15 13:11:40|7805.1|7795.1|7803.9|7793.9|7805.1|7795.1|7803.9|7793.9|6
1608037910000|2020-12-15 13:11:50|7804.4|7794.4|7803.4|7793.4|7804.4|7794.4|7803.4|7793.4|4
1608037920000|2020-12-15 13:12:00|7803.6|7793.6|7804.6|7794.6|7805.1|7795.1|7803.6|7793.6|14
1608037930000|2020-12-15 13:12:10|7804.9|7794.9|7805.1|7795.1|7806.1|7796.1|7804.1|7794.1|15
1608037940000|2020-12-15 13:12:20|7804.6|7794.6|7805.6|7795.6|7805.6|7795.6|7804.6|7794.6|4
1608037950000|2020-12-15 13:12:30|7805.4|7795.4|7807.9|7797.9|7807.9|7797.9|7805.1|7795.1|14
1608037960000|2020-12-15 13:12:40|7807.4|7797.4|7808.4|7798.4|7808.4|7798.4|7807.1|7797.1|11
1608037970000|2020-12-15 13:12:50|7808.1|7798.1|7811.6|7801.6|7811.6|7801.6|7808.1|7798.1|14
1608037980000|2020-12-15 13:13:00|7811.4|7801.4|7812.9|7802.9|7812.9|7802.9|7810.6|7800.6|18
1608037990000|2020-12-15 13:13:10|7813.1|7803.1|7815.1|7805.1|7815.4|7805.4|7813.1|7803.1|19
1608038000000|2020-12-15 13:13:20|7815.9|7805.9|7815.4|7805.4|7816.9|7806.9|7813.6|7803.6|21
1608038010000|2020-12-15 13:13:30|7815.6|7805.6|7814.9|7804.9|7817.4|7807.4|7814.9|7804.9|12
1608038020000|2020-12-15 13:13:40|7814.6|7804.6|7813.6|7803.6|7814.6|7804.6|7813.1|7803.1|20
1608038030000|2020-12-15 13:13:50|7813.4|7803.4|7813.6|7803.6|7815.1|7805.1|7813.1|7803.1|14
1608038040000|2020-12-15 13:14:00|7813.4|7803.4|7814.6|7804.6|7814.6|7804.6|7812.6|7802.6|18
1608038050000|2020-12-15 13:14:10|7814.1|7804.1|7816.4|7806.4|7816.4|7806.4|7814.1|7804.1|20
1608038060000|2020-12-15 13:14:20|7816.1|7806.1|7816.9|7806.9|7817.4|7807.4|7815.4|7805.4|9
1608038070000|2020-12-15 13:14:30|7817.1|7807.1|7819.6|7809.6|7819.6|7809.6|7817.1|7807.1|18
1608038080000|2020-12-15 13:14:40|7820.4|7810.4|7820.9|7810.9|7822.9|7812.9|7819.1|7809.1|25
1608038090000|2020-12-15 13:14:50|7820.6|7810.6|7822.9|7812.9|7824.6|7814.6|7820.6|7810.6|20
1608038100000|2020-12-15 13:15:00|7823.1|7813.1|7821.4|7811.4|7824.9|7814.9|7821.4|7811.4|20
1608038110000|2020-12-15 13:15:10|7821.6|7811.6|7823.4|7813.4|7824.1|7814.1|7821.6|7811.6|21
1608038120000|2020-12-15 13:15:20|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7821.1|7811.1|17
1608038130000|2020-12-15 13:15:30|7821.6|7811.6|7819.4|7809.4|7821.6|7811.6|7817.9|7807.9|12
1608038140000|2020-12-15 13:15:40|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7817.9|7807.9|7
1608038150000|2020-12-15 13:15:50|7819.1|7809.1|7821.1|7811.1|7821.1|7811.1|7819.1|7809.1|13
1608038160000|2020-12-15 13:16:00|7820.9|7810.9|7823.6|7813.6|7823.6|7813.6|7818.9|7808.9|16
1608038170000|2020-12-15 13:16:10|7823.1|7813.1|7820.9|7810.9|7823.1|7813.1|7820.6|7810.6|14
1608038180000|2020-12-15 13:16:20|7820.6|7810.6|7822.1|7812.1|7822.1|7812.1|7820.6|7810.6|10
1608038190000|2020-12-15 13:16:30|7821.9|7811.9|7822.9|7812.9|7823.4|7813.4|7821.9|7811.9|10
1608038200000|2020-12-15 13:16:40|7822.6|7812.6|7821.4|7811.4|7822.6|7812.6|7821.4|7811.4|6
1608038210000|2020-12-15 13:16:50|7821.6|7811.6|7822.1|7812.1|7822.4|7812.4|7821.6|7811.6|8
1608038220000|2020-12-15 13:17:00|7822.6|7812.6|7824.1|7814.1|7824.9|7814.9|7822.6|7812.6|14
1608038230000|2020-12-15 13:17:10|7824.6|7814.6|7825.9|7815.9|7825.9|7815.9|7824.6|7814.6|10
1608038240000|2020-12-15 13:17:20|7826.1|7816.1|7825.9|7815.9|7826.4|7816.4|7824.9|7814.9|8
1608038250000|2020-12-15 13:17:30|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7824.1|7814.1|10
1608038260000|2020-12-15 13:17:40|7825.9|7815.9|7828.1|7818.1|7828.4|7818.4|7825.9|7815.9|12
1608038270000|2020-12-15 13:17:50|7828.4|7818.4|7829.1|7819.1|7829.1|7819.1|7827.6|7817.6|10
1608038280000|2020-12-15 13:18:00|7829.4|7819.4|7831.6|7821.6|7832.4|7822.4|7829.4|7819.4|15
1608038290000|2020-12-15 13:18:10|7831.9|7821.9|7832.6|7822.6|7833.6|7823.6|7831.6|7821.6|18
1608038300000|2020-12-15 13:18:20|7833.1|7823.1|7832.1|7822.1|7833.1|7823.1|7830.4|7820.4|17
1608038310000|2020-12-15 13:18:30|7832.4|7822.4|7831.1|7821.1|7833.1|7823.1|7831.1|7821.1|11
1608038320000|2020-12-15 13:18:40|7830.1|7820.1|7832.4|7822.4|7832.9|7822.9|7828.1|7818.1|19
1608038330000|2020-12-15 13:18:50|7832.6|7822.6|7833.1|7823.1|7833.1|7823.1|7832.1|7822.1|10
1608038340000|2020-12-15 13:19:00|7833.6|7823.6|7832.4|7822.4|7833.6|7823.6|7831.4|7821.4|14
1608038350000|2020-12-15 13:19:10|7832.6|7822.6|7829.4|7819.4|7832.6|7822.6|7829.1|7819.1|9
1608038360000|2020-12-15 13:19:20|7829.1|7819.1|7831.9|7821.9|7831.9|7821.9|7829.1|7819.1|11
1608038370000|2020-12-15 13:19:30|7832.1|7822.1|7831.9|7821.9|7833.4|7823.4|7831.9|7821.9|11
1608038380000|2020-12-15 13:19:40|7831.4|7821.4|7831.6|7821.6|7831.9|7821.9|7830.9|7820.9|9
1608038390000|2020-12-15 13:19:50|7831.9|7821.9|7830.1|7820.1|7832.4|7822.4|7830.1|7820.1|7
1608038400000|2020-12-15 13:20:00|7830.4|7820.4|7833.1|7823.1|7836.4|7826.4|7830.4|7820.4|21
1608038410000|2020-12-15 13:20:10|7832.9|7822.9|7828.9|7818.9|7832.9|7822.9|7828.9|7818.9|15
1608038420000|2020-12-15 13:20:20|7828.4|7818.4|7823.9|7813.9|7828.9|7818.9|7823.4|7813.4|21
1608038430000|2020-12-15 13:20:30|7823.6|7813.6|7825.9|7815.9|7825.9|7815.9|7822.6|7812.6|19
1608038440000|2020-12-15 13:20:40|7825.1|7815.1|7825.1|7815.1|7825.6|7815.6|7824.6|7814.6|10
1608038450000|2020-12-15 13:20:50|7825.4|7815.4|7824.4|7814.4|7825.6|7815.6|7823.9|7813.9|12
1608038460000|2020-12-15 13:21:00|7824.6|7814.6|7824.4|7814.4|7825.1|7815.1|7824.1|7814.1|10
1608038470000|2020-12-15 13:21:10|7824.6|7814.6|7824.1|7814.1|7824.6|7814.6|7823.4|7813.4|4
1608038480000|2020-12-15 13:21:20|7824.4|7814.4|7822.1|7812.1|7824.6|7814.6|7821.9|7811.9|9
1608038490000|2020-12-15 13:21:30|7821.9|7811.9|7820.6|7810.6|7822.1|7812.1|7820.6|7810.6|14
1608038500000|2020-12-15 13:21:40|7820.9|7810.9|7818.6|7808.6|7821.6|7811.6|7818.6|7808.6|11
1608038510000|2020-12-15 13:21:50|7818.9|7808.9|7819.1|7809.1|7821.1|7811.1|7818.9|7808.9|12
1608038520000|2020-12-15 13:22:00|7819.4|7809.4|7820.1|7810.1|7820.1|7810.1|7818.1|7808.1|14
1608038530000|2020-12-15 13:22:10|7820.6|7810.6|7818.4|7808.4|7820.6|7810.6|7818.4|7808.4|11
1608038540000|2020-12-15 13:22:20|7818.1|7808.1|7819.6|7809.6|7819.6|7809.6|7817.9|7807.9|12
1608038550000|2020-12-15 13:22:30|7819.4|7809.4|7817.9|7807.9|7819.4|7809.4|7817.9|7807.9|9
1608038560000|2020-12-15 13:22:40|7817.6|7807.6|7813.6|7803.6|7817.9|7807.9|7812.4|7802.4|14
1608038570000|2020-12-15 13:22:50|7813.9|7803.9|7816.1|7806.1|7816.6|7806.6|7813.9|7803.9|15
1608038580000|2020-12-15 13:23:00|7816.4|7806.4|7819.4|7809.4|7819.4|7809.4|7816.1|7806.1|14
1608038590000|2020-12-15 13:23:10|7819.9|7809.9|7818.1|7808.1|7820.1|7810.1|7815.9|7805.9|12
1608038600000|2020-12-15 13:23:20|7817.1|7807.1|7816.9|7806.9|7818.4|7808.4|7816.9|7806.9|10
1608038610000|2020-12-15 13:23:30|7817.4|7807.4|7818.4|7808.4|7818.4|7808.4|7817.4|7807.4|12
1608038620000|2020-12-15 13:23:40|7818.1|7808.1|7815.9|7805.9|7818.1|7808.1|7815.9|7805.9|13
1608038630000|2020-12-15 13:23:50|7815.6|7805.6|7813.4|7803.4|7815.6|7805.6|7813.4|7803.4|19
1608038640000|2020-12-15 13:24:00|7813.6|7803.6|7814.9|7804.9|7816.1|7806.1|7813.6|7803.6|12
1608038650000|2020-12-15 13:24:10|7815.1|7805.1|7815.6|7805.6|7815.6|7805.6|7814.1|7804.1|11
1608038660000|2020-12-15 13:24:20|7815.9|7805.9|7813.4|7803.4|7816.4|7806.4|7813.1|7803.1|14
1608038670000|2020-12-15 13:24:30|7813.6|7803.6|7815.6|7805.6|7816.6|7806.6|7813.6|7803.6|11
1608038680000|2020-12-15 13:24:40|7815.4|7805.4|7814.6|7804.6|7815.4|7805.4|7814.6|7804.6|8
1608038690000|2020-12-15 13:24:50|7814.9|7804.9|7814.6|7804.6|7814.9|7804.9|7813.9|7803.9|10
1608038700000|2020-12-15 13:25:00|7815.1|7805.1|7818.1|7808.1|7818.1|7808.1|7815.1|7805.1|14
1608038710000|2020-12-15 13:25:10|7818.4|7808.4|7817.6|7807.6|7819.6|7809.6|7816.4|7806.4|15
1608038720000|2020-12-15 13:25:20|7817.4|7807.4|7817.1|7807.1|7818.9|7808.9|7817.1|7807.1|13
1608038730000|2020-12-15 13:25:30|7816.9|7806.9|7817.1|7807.1|7817.1|7807.1|7815.4|7805.4|12
1608038740000|2020-12-15 13:25:40|7816.9|7806.9|7816.9|7806.9|7817.4|7807.4|7816.9|7806.9|5
1608038750000|2020-12-15 13:25:50|7816.1|7806.1|7814.1|7804.1|7816.1|7806.1|7814.1|7804.1|5
1608038760000|2020-12-15 13:26:00|7814.4|7804.4|7815.9|7805.9|7816.1|7806.1|7814.4|7804.4|11
1608038770000|2020-12-15 13:26:10|7815.6|7805.6|7815.1|7805.1|7817.4|7807.4|7815.1|7805.1|12
1608038780000|2020-12-15 13:26:20|7815.4|7805.4|7816.1|7806.1|7816.1|7806.1|7815.4|7805.4|3
1608038790000|2020-12-15 13:26:30|7816.4|7806.4|7817.1|7807.1|7818.1|7808.1|7816.4|7806.4|10
1608038800000|2020-12-15 13:26:40|7816.9|7806.9|7815.9|7805.9|7816.9|7806.9|7815.9|7805.9|5
1608038810000|2020-12-15 13:26:50|7816.1|7806.1|7818.1|7808.1|7818.1|7808.1|7816.1|7806.1|8
1608038820000|2020-12-15 13:27:00|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.1|7808.1|6
1608038830000|2020-12-15 13:27:10|7818.6|7808.6|7816.1|7806.1|7818.6|7808.6|7816.1|7806.1|7
1608038840000|2020-12-15 13:27:20|7816.4|7806.4|7816.6|7806.6|7817.4|7807.4|7816.1|7806.1|9
1608038850000|2020-12-15 13:27:30|7816.9|7806.9|7816.6|7806.6|7816.9|7806.9|7815.4|7805.4|9
1608038860000|2020-12-15 13:27:40|7816.4|7806.4|7816.9|7806.9|7816.9|7806.9|7815.9|7805.9|8
1608038870000|2020-12-15 13:27:50|7816.6|7806.6|7816.9|7806.9|7816.9|7806.9|7816.4|7806.4|3
1608038880000|2020-12-15 13:28:00|7817.6|7807.6|7818.4|7808.4|7818.4|7808.4|7817.6|7807.6|3
1608038890000|2020-12-15 13:28:10|7818.1|7808.1|7816.9|7806.9|7818.4|7808.4|7816.9|7806.9|7
1608038900000|2020-12-15 13:28:20|7817.4|7807.4|7818.6|7808.6|7818.6|7808.6|7817.1|7807.1|10
1608038910000|2020-12-15 13:28:30|7818.4|7808.4|7817.4|7807.4|7818.4|7808.4|7816.9|7806.9|8
1608038920000|2020-12-15 13:28:40|7817.6|7807.6|7817.4|7807.4|7817.6|7807.6|7817.4|7807.4|2
1608038930000|2020-12-15 13:28:50|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7818.1|7808.1|5
1608038940000|2020-12-15 13:29:00|7818.1|7808.1|7816.4|7806.4|7819.1|7809.1|7816.4|7806.4|12
1608038950000|2020-12-15 13:29:10|7816.6|7806.6|7818.9|7808.9|7818.9|7808.9|7816.6|7806.6|7
1608038960000|2020-12-15 13:29:20|7819.1|7809.1|7818.6|7808.6|7819.1|7809.1|7817.9|7807.9|7
1608038970000|2020-12-15 13:29:30|7818.1|7808.1|7817.4|7807.4|7818.1|7808.1|7817.4|7807.4|3
1608038980000|2020-12-15 13:29:40|7817.1|7807.1|7818.1|7808.1|7818.1|7808.1|7816.1|7806.1|8
1608038990000|2020-12-15 13:29:50|7817.9|7807.9|7817.1|7807.1|7817.9|7807.9|7816.6|7806.6|7
1608039000000|2020-12-15 13:30:00|7817.4|7807.4|7818.1|7808.1|7818.1|7808.1|7817.4|7807.4|5
1608039010000|2020-12-15 13:30:10|7817.9|7807.9|7815.9|7805.9|7817.9|7807.9|7815.9|7805.9|5
1608039020000|2020-12-15 13:30:20|7815.1|7805.1|7814.9|7804.9|7815.6|7805.6|7814.9|7804.9|6
1608039030000|2020-12-15 13:30:30|7815.1|7805.1|7815.9|7805.9|7816.9|7806.9|7815.1|7805.1|12
1608039040000|2020-12-15 13:30:40|7815.4|7805.4|7814.1|7804.1|7815.6|7805.6|7813.9|7803.9|11
1608039050000|2020-12-15 13:30:50|7813.9|7803.9|7812.4|7802.4|7813.9|7803.9|7812.4|7802.4|6
1608039060000|2020-12-15 13:31:00|7811.9|7801.9|7813.4|7803.4|7813.4|7803.4|7811.6|7801.6|14
1608039070000|2020-12-15 13:31:10|7813.9|7803.9|7813.9|7803.9|7814.9|7804.9|7813.9|7803.9|11
1608039080000|2020-12-15 13:31:20|7814.1|7804.1|7816.4|7806.4|7817.1|7807.1|7814.1|7804.1|10
1608039090000|2020-12-15 13:31:30|7816.1|7806.1|7814.1|7804.1|7816.1|7806.1|7814.1|7804.1|12
1608039100000|2020-12-15 13:31:40|7814.6|7804.6|7817.1|7807.1|7817.9|7807.9|7814.6|7804.6|10
1608039110000|2020-12-15 13:31:50|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608039120000|2020-12-15 13:32:00|7816.6|7806.6|7815.9|7805.9|7816.6|7806.6|7815.6|7805.6|3
1608039140000|2020-12-15 13:32:20|7815.6|7805.6|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|2
1608039150000|2020-12-15 13:32:30|7815.6|7805.6|7815.6|7805.6|7816.1|7806.1|7815.1|7805.1|6
1608039160000|2020-12-15 13:32:40|7815.4|7805.4|7814.6|7804.6|7815.4|7805.4|7814.6|7804.6|4
1608039170000|2020-12-15 13:32:50|7814.4|7804.4|7814.9|7804.9|7815.1|7805.1|7814.1|7804.1|7
1608039180000|2020-12-15 13:33:00|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7813.9|7803.9|6
1608039200000|2020-12-15 13:33:20|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|2
1608039220000|2020-12-15 13:33:40|7814.9|7804.9|7816.1|7806.1|7816.1|7806.1|7814.9|7804.9|4
1608039230000|2020-12-15 13:33:50|7816.4|7806.4|7815.6|7805.6|7817.1|7807.1|7815.4|7805.4|7
1608039240000|2020-12-15 13:34:00|7815.9|7805.9|7816.6|7806.6|7816.6|7806.6|7815.9|7805.9|3
1608039250000|2020-12-15 13:34:10|7816.9|7806.9|7813.9|7803.9|7817.4|7807.4|7813.9|7803.9|9
1608039260000|2020-12-15 13:34:20|7814.1|7804.1|7815.4|7805.4|7815.4|7805.4|7814.1|7804.1|4
1608039270000|2020-12-15 13:34:30|7815.1|7805.1|7813.6|7803.6|7815.1|7805.1|7813.6|7803.6|4
1608039280000|2020-12-15 13:34:40|7813.9|7803.9|7815.9|7805.9|7815.9|7805.9|7813.9|7803.9|4
1608039290000|2020-12-15 13:34:50|7815.6|7805.6|7812.9|7802.9|7815.6|7805.6|7812.9|7802.9|8
1608039300000|2020-12-15 13:35:00|7812.4|7802.4|7807.1|7797.1|7812.6|7802.6|7807.1|7797.1|13
1608039310000|2020-12-15 13:35:10|7806.9|7796.9|7808.4|7798.4|7808.4|7798.4|7803.6|7793.6|23
1608039320000|2020-12-15 13:35:20|7808.1|7798.1|7807.9|7797.9|7808.6|7798.6|7807.9|7797.9|9
1608039330000|2020-12-15 13:35:30|7807.6|7797.6|7806.4|7796.4|7807.6|7797.6|7804.6|7794.6|17
1608039340000|2020-12-15 13:35:40|7806.6|7796.6|7805.6|7795.6|7806.6|7796.6|7805.6|7795.6|5
1608039350000|2020-12-15 13:35:50|7805.9|7795.9|7803.4|7793.4|7805.9|7795.9|7802.9|7792.9|13
1608039360000|2020-12-15 13:36:00|7803.1|7793.1|7800.6|7790.6|7803.1|7793.1|7799.6|7789.6|16
1608039370000|2020-12-15 13:36:10|7800.9|7790.9|7803.1|7793.1|7803.4|7793.4|7800.1|7790.1|11
1608039380000|2020-12-15 13:36:20|7802.9|7792.9|7801.1|7791.1|7802.9|7792.9|7801.1|7791.1|4
1608039390000|2020-12-15 13:36:30|7800.6|7790.6|7800.1|7790.1|7801.1|7791.1|7800.1|7790.1|5
1608039400000|2020-12-15 13:36:40|7800.4|7790.4|7800.4|7790.4|7800.4|7790.4|7800.1|7790.1|5
1608039410000|2020-12-15 13:36:50|7800.1|7790.1|7801.1|7791.1|7802.1|7792.1|7799.6|7789.6|12
1608039420000|2020-12-15 13:37:00|7801.4|7791.4|7802.6|7792.6|7802.9|7792.9|7801.4|7791.4|6
1608039430000|2020-12-15 13:37:10|7802.9|7792.9|7801.4|7791.4|7803.4|7793.4|7801.4|7791.4|11
1608039440000|2020-12-15 13:37:20|7800.9|7790.9|7799.4|7789.4|7800.9|7790.9|7796.1|7786.1|16
1608039450000|2020-12-15 13:37:30|7799.1|7789.1|7797.6|7787.6|7799.1|7789.1|7797.4|7787.4|5
1608039460000|2020-12-15 13:37:40|7797.4|7787.4|7797.6|7787.6|7797.6|7787.6|7796.6|7786.6|5
1608039470000|2020-12-15 13:37:50|7797.9|7787.9|7796.4|7786.4|7798.6|7788.6|7796.4|7786.4|17
1608039480000|2020-12-15 13:38:00|7796.6|7786.6|7798.4|7788.4|7798.4|7788.4|7796.4|7786.4|18
1608039490000|2020-12-15 13:38:10|7798.1|7788.1|7796.4|7786.4|7798.1|7788.1|7796.4|7786.4|5
1608039500000|2020-12-15 13:38:20|7796.9|7786.9|7795.6|7785.6|7797.1|7787.1|7795.6|7785.6|4
1608039510000|2020-12-15 13:38:30|7795.9|7785.9|7796.4|7786.4|7798.4|7788.4|7795.9|7785.9|11
1608039520000|2020-12-15 13:38:40|7796.6|7786.6|7795.9|7785.9|7797.1|7787.1|7794.6|7784.6|14
1608039530000|2020-12-15 13:38:50|7796.6|7786.6|7795.9|7785.9|7796.6|7786.6|7795.4|7785.4|12
1608039540000|2020-12-15 13:39:00|7795.6|7785.6|7797.1|7787.1|7797.1|7787.1|7795.4|7785.4|17
1608039550000|2020-12-15 13:39:10|7797.4|7787.4|7798.1|7788.1|7798.4|7788.4|7796.6|7786.6|15
1608039560000|2020-12-15 13:39:20|7797.9|7787.9|7799.4|7789.4|7799.6|7789.6|7797.4|7787.4|10
1608039570000|2020-12-15 13:39:30|7799.1|7789.1|7800.6|7790.6|7800.6|7790.6|7798.9|7788.9|6
1608039580000|2020-12-15 13:39:40|7801.1|7791.1|7800.4|7790.4|7802.4|7792.4|7800.4|7790.4|9
1608039590000|2020-12-15 13:39:50|7800.6|7790.6|7802.1|7792.1|7802.1|7792.1|7800.6|7790.6|4
1608039600000|2020-12-15 13:40:00|7801.9|7791.9|7800.1|7790.1|7802.1|7792.1|7800.1|7790.1|7
1608039610000|2020-12-15 13:40:10|7799.9|7789.9|7799.1|7789.1|7799.9|7789.9|7799.1|7789.1|10
1608039630000|2020-12-15 13:40:30|7798.9|7788.9|7796.6|7786.6|7798.9|7788.9|7796.4|7786.4|8
1608039640000|2020-12-15 13:40:40|7796.4|7786.4|7795.1|7785.1|7796.4|7786.4|7794.9|7784.9|7
1608039650000|2020-12-15 13:40:50|7794.9|7784.9|7792.6|7782.6|7794.9|7784.9|7792.6|7782.6|11
1608039660000|2020-12-15 13:41:00|7793.1|7783.1|7794.4|7784.4|7795.9|7785.9|7793.1|7783.1|16
1608039670000|2020-12-15 13:41:10|7794.1|7784.1|7794.6|7784.6|7795.1|7785.1|7793.6|7783.6|9
1608039680000|2020-12-15 13:41:20|7794.1|7784.1|7793.1|7783.1|7794.6|7784.6|7791.6|7781.6|18
1608039690000|2020-12-15 13:41:30|7792.9|7782.9|7788.6|7778.6|7792.9|7782.9|7788.4|7778.4|16
1608039700000|2020-12-15 13:41:40|7788.9|7778.9|7786.6|7776.6|7789.9|7779.9|7786.6|7776.6|16
1608039710000|2020-12-15 13:41:50|7786.9|7776.9|7788.6|7778.6|7789.4|7779.4|7786.4|7776.4|19
1608039720000|2020-12-15 13:42:00|7789.1|7779.1|7788.4|7778.4|7790.1|7780.1|7788.4|7778.4|10
1608039730000|2020-12-15 13:42:10|7788.1|7778.1|7786.9|7776.9|7788.6|7778.6|7786.9|7776.9|17
1608039740000|2020-12-15 13:42:20|7787.1|7777.1|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|13
1608039750000|2020-12-15 13:42:30|7788.1|7778.1|7789.9|7779.9|7791.4|7781.4|7788.1|7778.1|13
1608039760000|2020-12-15 13:42:40|7789.6|7779.6|7788.4|7778.4|7789.6|7779.6|7788.4|7778.4|7
1608039770000|2020-12-15 13:42:50|7788.6|7778.6|7788.6|7778.6|7789.4|7779.4|7788.4|7778.4|8
1608039780000|2020-12-15 13:43:00|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|4
1608039790000|2020-12-15 13:43:10|7787.6|7777.6|7786.1|7776.1|7787.6|7777.6|7786.1|7776.1|10
1608039800000|2020-12-15 13:43:20|7786.6|7776.6|7785.6|7775.6|7786.9|7776.9|7785.1|7775.1|12
1608039810000|2020-12-15 13:43:30|7785.4|7775.4|7783.6|7773.6|7785.4|7775.4|7783.4|7773.4|11
1608039820000|2020-12-15 13:43:40|7783.4|7773.4|7783.4|7773.4|7783.9|7773.9|7782.9|7772.9|13
1608039830000|2020-12-15 13:43:50|7783.6|7773.6|7782.6|7772.6|7783.6|7773.6|7782.4|7772.4|10
1608039840000|2020-12-15 13:44:00|7782.9|7772.9|7786.4|7776.4|7786.9|7776.9|7782.9|7772.9|20
1608039850000|2020-12-15 13:44:10|7785.9|7775.9|7785.9|7775.9|7786.1|7776.1|7785.6|7775.6|5
1608039860000|2020-12-15 13:44:20|7786.1|7776.1|7787.1|7777.1|7787.6|7777.6|7786.1|7776.1|13
1608039870000|2020-12-15 13:44:30|7786.9|7776.9|7787.1|7777.1|7787.1|7777.1|7786.1|7776.1|6
1608039880000|2020-12-15 13:44:40|7787.4|7777.4|7785.9|7775.9|7787.4|7777.4|7785.9|7775.9|5
1608039890000|2020-12-15 13:44:50|7786.1|7776.1|7787.4|7777.4|7787.4|7777.4|7786.1|7776.1|6
1608039900000|2020-12-15 13:45:00|7787.6|7777.6|7788.9|7778.9|7788.9|7778.9|7787.6|7777.6|5
1608039910000|2020-12-15 13:45:10|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|5
1608039920000|2020-12-15 13:45:20|7788.9|7778.9|7790.4|7780.4|7791.6|7781.6|7788.6|7778.6|14
1608039930000|2020-12-15 13:45:30|7790.6|7780.6|7791.6|7781.6|7791.6|7781.6|7790.1|7780.1|12
1608039940000|2020-12-15 13:45:40|7791.4|7781.4|7792.4|7782.4|7792.9|7782.9|7791.4|7781.4|9
1608039950000|2020-12-15 13:45:50|7792.1|7782.1|7791.1|7781.1|7792.1|7782.1|7790.6|7780.6|9
1608039960000|2020-12-15 13:46:00|7791.6|7781.6|7791.9|7781.9|7792.1|7782.1|7791.6|7781.6|4
1608039970000|2020-12-15 13:46:10|7792.1|7782.1|7793.4|7783.4|7793.4|7783.4|7792.1|7782.1|6
1608039980000|2020-12-15 13:46:20|7792.9|7782.9|7792.6|7782.6|7793.1|7783.1|7792.6|7782.6|3
1608039990000|2020-12-15 13:46:30|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|7791.6|7781.6|5
1608040000000|2020-12-15 13:46:40|7792.1|7782.1|7791.9|7781.9|7792.1|7782.1|7791.6|7781.6|4
1608040010000|2020-12-15 13:46:50|7792.1|7782.1|7792.1|7782.1|7792.4|7782.4|7791.9|7781.9|4
1608040020000|2020-12-15 13:47:00|7791.9|7781.9|7792.6|7782.6|7793.1|7783.1|7791.9|7781.9|7
1608040030000|2020-12-15 13:47:10|7792.9|7782.9|7792.4|7782.4|7793.4|7783.4|7791.9|7781.9|10
1608040040000|2020-12-15 13:47:20|7792.6|7782.6|7791.9|7781.9|7793.6|7783.6|7791.6|7781.6|11
1608040050000|2020-12-15 13:47:30|7791.6|7781.6|7791.6|7781.6|7791.9|7781.9|7791.1|7781.1|7
1608040060000|2020-12-15 13:47:40|7791.9|7781.9|7792.1|7782.1|7792.4|7782.4|7791.9|7781.9|3
1608040070000|2020-12-15 13:47:50|7791.9|7781.9|7789.6|7779.6|7791.9|7781.9|7789.1|7779.1|9
1608040080000|2020-12-15 13:48:00|7789.9|7779.9|7789.4|7779.4|7789.9|7779.9|7789.4|7779.4|3
1608040090000|2020-12-15 13:48:10|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.4|7779.4|3
1608040100000|2020-12-15 13:48:20|7789.4|7779.4|7788.4|7778.4|7789.4|7779.4|7788.4|7778.4|4
1608040110000|2020-12-15 13:48:30|7788.6|7778.6|7784.4|7774.4|7788.6|7778.6|7784.4|7774.4|15
1608040120000|2020-12-15 13:48:40|7783.6|7773.6|7784.9|7774.9|7786.9|7776.9|7783.6|7773.6|20
1608040130000|2020-12-15 13:48:50|7784.4|7774.4|7785.9|7775.9|7786.4|7776.4|7784.4|7774.4|14
1608040140000|2020-12-15 13:49:00|7785.6|7775.6|7784.9|7774.9|7785.6|7775.6|7784.6|7774.6|8
1608040150000|2020-12-15 13:49:10|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|5
1608040160000|2020-12-15 13:49:20|7784.4|7774.4|7787.1|7777.1|7787.1|7777.1|7784.4|7774.4|7
1608040170000|2020-12-15 13:49:30|7787.4|7777.4|7788.9|7778.9|7788.9|7778.9|7787.1|7777.1|9
1608040180000|2020-12-15 13:49:40|7788.6|7778.6|7787.4|7777.4|7788.6|7778.6|7786.6|7776.6|9
1608040190000|2020-12-15 13:49:50|7787.6|7777.6|7789.1|7779.1|7789.4|7779.4|7787.6|7777.6|9
1608040200000|2020-12-15 13:50:00|7789.4|7779.4|7787.6|7777.6|7789.9|7779.9|7787.6|7777.6|10
1608040210000|2020-12-15 13:50:10|7787.9|7777.9|7788.6|7778.6|7788.6|7778.6|7787.9|7777.9|4
1608040220000|2020-12-15 13:50:20|7788.1|7778.1|7789.1|7779.1|7789.1|7779.1|7788.1|7778.1|8
1608040230000|2020-12-15 13:50:30|7789.4|7779.4|7791.6|7781.6|7791.6|7781.6|7789.1|7779.1|8
1608040240000|2020-12-15 13:50:40|7792.4|7782.4|7794.1|7784.1|7794.4|7784.4|7792.4|7782.4|13
1608040250000|2020-12-15 13:50:50|7794.4|7784.4|7794.6|7784.6|7795.4|7785.4|7794.4|7784.4|8
1608040260000|2020-12-15 13:51:00|7795.1|7785.1|7794.9|7784.9|7795.1|7785.1|7794.4|7784.4|7
1608040270000|2020-12-15 13:51:10|7795.1|7785.1|7794.4|7784.4|7795.1|7785.1|7794.4|7784.4|6
1608040280000|2020-12-15 13:51:20|7792.6|7782.6|7792.9|7782.9|7792.9|7782.9|7792.6|7782.6|2
1608040290000|2020-12-15 13:51:30|7792.6|7782.6|7792.4|7782.4|7792.6|7782.6|7792.1|7782.1|5
1608040300000|2020-12-15 13:51:40|7792.6|7782.6|7793.6|7783.6|7793.6|7783.6|7792.6|7782.6|8
1608040310000|2020-12-15 13:51:50|7793.4|7783.4|7792.9|7782.9|7793.4|7783.4|7792.4|7782.4|6
1608040320000|2020-12-15 13:52:00|7792.6|7782.6|7792.9|7782.9|7792.9|7782.9|7792.4|7782.4|4
1608040330000|2020-12-15 13:52:10|7793.1|7783.1|7793.9|7783.9|7793.9|7783.9|7793.1|7783.1|4
1608040340000|2020-12-15 13:52:20|7794.9|7784.9|7793.4|7783.4|7794.9|7784.9|7793.4|7783.4|7
1608040350000|2020-12-15 13:52:30|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1608040360000|2020-12-15 13:52:40|7792.4|7782.4|7794.1|7784.1|7794.4|7784.4|7791.4|7781.4|12
1608040370000|2020-12-15 13:52:50|7793.9|7783.9|7794.6|7784.6|7795.1|7785.1|7793.6|7783.6|6
1608040380000|2020-12-15 13:53:00|7794.4|7784.4|7795.1|7785.1|7795.6|7785.6|7794.1|7784.1|9
1608040390000|2020-12-15 13:53:10|7794.9|7784.9|7793.9|7783.9|7794.9|7784.9|7793.9|7783.9|4
1608040400000|2020-12-15 13:53:20|7794.4|7784.4|7794.6|7784.6|7795.1|7785.1|7794.4|7784.4|6
1608040420000|2020-12-15 13:53:40|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|7794.9|7784.9|1
1608040430000|2020-12-15 13:53:50|7794.6|7784.6|7794.9|7784.9|7794.9|7784.9|7794.4|7784.4|6
1608040440000|2020-12-15 13:54:00|7795.1|7785.1|7797.1|7787.1|7797.1|7787.1|7795.1|7785.1|6
1608040450000|2020-12-15 13:54:10|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|1
1608040460000|2020-12-15 13:54:20|7796.6|7786.6|7796.4|7786.4|7796.6|7786.6|7796.4|7786.4|2
1608040470000|2020-12-15 13:54:30|7796.6|7786.6|7796.9|7786.9|7797.6|7787.6|7796.6|7786.6|5
1608040480000|2020-12-15 13:54:40|7796.4|7786.4|7796.1|7786.1|7796.6|7786.6|7796.1|7786.1|4
1608040490000|2020-12-15 13:54:50|7796.4|7786.4|7797.6|7787.6|7797.6|7787.6|7796.4|7786.4|5
1608040500000|2020-12-15 13:55:00|7796.6|7786.6|7798.4|7788.4|7798.4|7788.4|7796.6|7786.6|4
1608040510000|2020-12-15 13:55:10|7798.1|7788.1|7797.9|7787.9|7798.1|7788.1|7797.9|7787.9|6
1608040520000|2020-12-15 13:55:20|7798.1|7788.1|7798.1|7788.1|7798.4|7788.4|7797.6|7787.6|8
1608040530000|2020-12-15 13:55:30|7797.9|7787.9|7797.4|7787.4|7797.9|7787.9|7796.6|7786.6|12
1608040540000|2020-12-15 13:55:40|7797.1|7787.1|7793.4|7783.4|7797.1|7787.1|7792.4|7782.4|5
1608040550000|2020-12-15 13:55:50|7793.1|7783.1|7792.9|7782.9|7793.4|7783.4|7792.9|7782.9|4
1608040560000|2020-12-15 13:56:00|7792.6|7782.6|7791.9|7781.9|7792.6|7782.6|7791.9|7781.9|3
1608040570000|2020-12-15 13:56:10|7792.1|7782.1|7793.1|7783.1|7793.1|7783.1|7792.1|7782.1|3
1608040590000|2020-12-15 13:56:30|7792.4|7782.4|7792.1|7782.1|7792.4|7782.4|7791.6|7781.6|6
1608040600000|2020-12-15 13:56:40|7791.9|7781.9|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|2
1608040610000|2020-12-15 13:56:50|7791.9|7781.9|7790.6|7780.6|7791.9|7781.9|7790.6|7780.6|6
1608040620000|2020-12-15 13:57:00|7792.1|7782.1|7793.4|7783.4|7793.4|7783.4|7791.6|7781.6|9
1608040630000|2020-12-15 13:57:10|7793.6|7783.6|7793.6|7783.6|7793.9|7783.9|7793.1|7783.1|5
1608040640000|2020-12-15 13:57:20|7793.9|7783.9|7793.6|7783.6|7793.9|7783.9|7793.6|7783.6|2
1608040650000|2020-12-15 13:57:30|7793.1|7783.1|7794.1|7784.1|7794.1|7784.1|7793.1|7783.1|4
1608040660000|2020-12-15 13:57:40|7794.6|7784.6|7793.4|7783.4|7794.6|7784.6|7793.4|7783.4|5
1608040670000|2020-12-15 13:57:50|7793.1|7783.1|7791.6|7781.6|7793.1|7783.1|7791.6|7781.6|3
1608040680000|2020-12-15 13:58:00|7791.9|7781.9|7790.4|7780.4|7792.4|7782.4|7789.6|7779.6|9
1608040690000|2020-12-15 13:58:10|7790.1|7780.1|7791.9|7781.9|7791.9|7781.9|7789.9|7779.9|8
1608040700000|2020-12-15 13:58:20|7791.6|7781.6|7793.1|7783.1|7793.1|7783.1|7791.6|7781.6|5
1608040710000|2020-12-15 13:58:30|7793.4|7783.4|7791.9|7781.9|7793.4|7783.4|7791.1|7781.1|14
1608040720000|2020-12-15 13:58:40|7791.6|7781.6|7792.6|7782.6|7792.6|7782.6|7791.6|7781.6|6
1608040730000|2020-12-15 13:58:50|7792.4|7782.4|7790.4|7780.4|7792.4|7782.4|7789.9|7779.9|8
1608040740000|2020-12-15 13:59:00|7790.1|7780.1|7788.6|7778.6|7790.4|7780.4|7788.6|7778.6|6
1608040750000|2020-12-15 13:59:10|7788.4|7778.4|7789.6|7779.6|7789.6|7779.6|7788.1|7778.1|9
1608040760000|2020-12-15 13:59:20|7789.4|7779.4|7788.9|7778.9|7789.4|7779.4|7787.4|7777.4|11
1608040770000|2020-12-15 13:59:30|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|3
1608040780000|2020-12-15 13:59:40|7788.4|7778.4|7787.4|7777.4|7788.4|7778.4|7786.4|7776.4|7
1608040790000|2020-12-15 13:59:50|7787.1|7777.1|7787.1|7777.1|7787.6|7777.6|7786.9|7776.9|7
1608040800000|2020-12-15 14:00:00|7787.4|7777.4|7782.9|7772.9|7787.4|7777.4|7782.6|7772.6|9
1608040810000|2020-12-15 14:00:10|7783.1|7773.1|7782.6|7772.6|7784.4|7774.4|7782.4|7772.4|12
1608040820000|2020-12-15 14:00:20|7782.9|7772.9|7784.1|7774.1|7784.6|7774.6|7782.9|7772.9|16
1608040830000|2020-12-15 14:00:30|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.4|7773.4|10
1608040840000|2020-12-15 14:00:40|7783.9|7773.9|7783.9|7773.9|7784.4|7774.4|7783.6|7773.6|6
1608040850000|2020-12-15 14:00:50|7783.6|7773.6|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|4
1608040860000|2020-12-15 14:01:00|7783.6|7773.6|7784.4|7774.4|7784.9|7774.9|7783.6|7773.6|8
1608040870000|2020-12-15 14:01:10|7784.6|7774.6|7783.9|7773.9|7784.9|7774.9|7783.1|7773.1|15
1608040880000|2020-12-15 14:01:20|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1608040890000|2020-12-15 14:01:30|7784.4|7774.4|7784.4|7774.4|7784.6|7774.6|7783.9|7773.9|9
1608040900000|2020-12-15 14:01:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608040930000|2020-12-15 14:02:10|7783.6|7773.6|7779.9|7769.9|7783.6|7773.6|7778.9|7768.9|10
1608040940000|2020-12-15 14:02:20|7780.1|7770.1|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|5
1608040950000|2020-12-15 14:02:30|7780.1|7770.1|7780.9|7770.9|7782.1|7772.1|7780.1|7770.1|9
1608040960000|2020-12-15 14:02:40|7780.6|7770.6|7776.1|7766.1|7780.6|7770.6|7775.9|7765.9|20
1608040970000|2020-12-15 14:02:50|7775.9|7765.9|7772.6|7762.6|7776.4|7766.4|7772.6|7762.6|12
1608040980000|2020-12-15 14:03:00|7772.9|7762.9|7774.9|7764.9|7776.6|7766.6|7771.9|7761.9|18
1608040990000|2020-12-15 14:03:10|7774.1|7764.1|7771.6|7761.6|7774.3|7764.3|7771.6|7761.6|7
1608041000000|2020-12-15 14:03:20|7771.9|7761.9|7772.4|7762.4|7773.9|7763.9|7771.9|7761.9|8
1608041010000|2020-12-15 14:03:30|7772.1|7762.1|7773.1|7763.1|7773.6|7763.6|7771.6|7761.6|12
1608041020000|2020-12-15 14:03:40|7773.4|7763.4|7773.9|7763.9|7774.4|7764.4|7773.1|7763.1|10
1608041030000|2020-12-15 14:03:50|7773.6|7763.6|7771.4|7761.4|7773.6|7763.6|7771.4|7761.4|8
1608041040000|2020-12-15 14:04:00|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1608041050000|2020-12-15 14:04:10|7771.6|7761.6|7770.9|7760.9|7771.6|7761.6|7770.9|7760.9|4
1608041060000|2020-12-15 14:04:20|7771.1|7761.1|7772.9|7762.9|7772.9|7762.9|7770.9|7760.9|9
1608041070000|2020-12-15 14:04:30|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7771.9|7761.9|5
1608041080000|2020-12-15 14:04:40|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|6
1608041090000|2020-12-15 14:04:50|7773.4|7763.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|7
1608041100000|2020-12-15 14:05:00|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7772.9|7762.9|3
1608041110000|2020-12-15 14:05:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|7
1608041120000|2020-12-15 14:05:20|7773.9|7763.9|7771.9|7761.9|7774.4|7764.4|7771.9|7761.9|7
1608041140000|2020-12-15 14:05:40|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|9
1608041150000|2020-12-15 14:05:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608041160000|2020-12-15 14:06:00|7772.9|7762.9|7773.9|7763.9|7774.6|7764.6|7772.9|7762.9|6
1608041170000|2020-12-15 14:06:10|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1608041180000|2020-12-15 14:06:20|7773.1|7763.1|7771.9|7761.9|7773.1|7763.1|7771.9|7761.9|4
1608041190000|2020-12-15 14:06:30|7771.6|7761.6|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|5
1608041200000|2020-12-15 14:06:40|7771.4|7761.4|7768.9|7758.9|7771.4|7761.4|7768.9|7758.9|5
1608041210000|2020-12-15 14:06:50|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|3
1608041220000|2020-12-15 14:07:00|7768.4|7758.4|7769.1|7759.1|7769.1|7759.1|7766.9|7756.9|11
1608041230000|2020-12-15 14:07:10|7770.1|7760.1|7770.1|7760.1|7771.9|7761.9|7770.1|7760.1|7
1608041240000|2020-12-15 14:07:20|7770.4|7760.4|7774.1|7764.1|7774.1|7764.1|7770.4|7760.4|5
1608041250000|2020-12-15 14:07:30|7773.9|7763.9|7776.1|7766.1|7776.1|7766.1|7773.6|7763.6|6
1608041260000|2020-12-15 14:07:40|7776.4|7766.4|7776.4|7766.4|7777.4|7767.4|7776.4|7766.4|10
1608041270000|2020-12-15 14:07:50|7776.1|7766.1|7777.4|7767.4|7777.4|7767.4|7774.9|7764.9|10
1608041280000|2020-12-15 14:08:00|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.1|7766.1|9
1608041290000|2020-12-15 14:08:10|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|3
1608041300000|2020-12-15 14:08:20|7776.6|7766.6|7773.9|7763.9|7776.6|7766.6|7773.9|7763.9|3
1608041310000|2020-12-15 14:08:30|7774.1|7764.1|7775.1|7765.1|7775.6|7765.6|7774.1|7764.1|7
1608041320000|2020-12-15 14:08:40|7775.4|7765.4|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|3
1608041330000|2020-12-15 14:08:50|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7774.9|7764.9|5
1608041340000|2020-12-15 14:09:00|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1608041350000|2020-12-15 14:09:10|7775.4|7765.4|7772.9|7762.9|7775.4|7765.4|7772.6|7762.6|9
1608041360000|2020-12-15 14:09:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1608041370000|2020-12-15 14:09:30|7772.9|7762.9|7774.9|7764.9|7775.1|7765.1|7772.9|7762.9|5
1608041380000|2020-12-15 14:09:40|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1608041390000|2020-12-15 14:09:50|7774.9|7764.9|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|3
1608041400000|2020-12-15 14:10:00|7774.6|7764.6|7773.1|7763.1|7774.6|7764.6|7772.9|7762.9|6
1608041410000|2020-12-15 14:10:10|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.4|7762.4|4
1608041420000|2020-12-15 14:10:20|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1608041430000|2020-12-15 14:10:30|7772.6|7762.6|7774.9|7764.9|7774.9|7764.9|7772.6|7762.6|6
1608041440000|2020-12-15 14:10:40|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.6|7764.6|4
1608041450000|2020-12-15 14:10:50|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.1|7765.1|5
1608041460000|2020-12-15 14:11:00|7775.6|7765.6|7775.1|7765.1|7775.6|7765.6|7774.9|7764.9|3
1608041470000|2020-12-15 14:11:10|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1608041480000|2020-12-15 14:11:20|7775.1|7765.1|7775.9|7765.9|7776.1|7766.1|7775.1|7765.1|5
1608041500000|2020-12-15 14:11:40|7776.1|7766.1|7776.6|7766.6|7776.9|7766.9|7776.1|7766.1|3
1608041510000|2020-12-15 14:11:50|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.6|7766.6|4
1608041520000|2020-12-15 14:12:00|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7776.6|7766.6|6
1608041540000|2020-12-15 14:12:20|7777.1|7767.1|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|6
1608041560000|2020-12-15 14:12:40|7776.6|7766.6|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|3
1608041570000|2020-12-15 14:12:50|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|9
1608041580000|2020-12-15 14:13:00|7776.4|7766.4|7775.1|7765.1|7776.4|7766.4|7774.6|7764.6|9
1608041590000|2020-12-15 14:13:10|7774.9|7764.9|7776.1|7766.1|7776.1|7766.1|7774.9|7764.9|6
1608041600000|2020-12-15 14:13:20|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608041620000|2020-12-15 14:13:40|7775.6|7765.6|7774.4|7764.4|7775.6|7765.6|7774.4|7764.4|3
1608041640000|2020-12-15 14:14:00|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1608041650000|2020-12-15 14:14:10|7774.4|7764.4|7773.1|7763.1|7774.4|7764.4|7772.9|7762.9|7
1608041660000|2020-12-15 14:14:20|7773.4|7763.4|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|2
1608041670000|2020-12-15 14:14:30|7774.1|7764.1|7774.9|7764.9|7775.4|7765.4|7774.1|7764.1|5
1608041690000|2020-12-15 14:14:50|7775.1|7765.1|7776.9|7766.9|7777.1|7767.1|7775.1|7765.1|9
1608041700000|2020-12-15 14:15:00|7777.1|7767.1|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|3
1608041710000|2020-12-15 14:15:10|7776.9|7766.9|7778.1|7768.1|7778.1|7768.1|7776.9|7766.9|2
1608041720000|2020-12-15 14:15:20|7778.4|7768.4|7779.4|7769.4|7779.4|7769.4|7778.4|7768.4|3
1608041730000|2020-12-15 14:15:30|7779.9|7769.9|7779.9|7769.9|7780.4|7770.4|7779.6|7769.6|9
1608041740000|2020-12-15 14:15:40|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7778.4|7768.4|11
1608041750000|2020-12-15 14:15:50|7780.9|7770.9|7784.1|7774.1|7784.1|7774.1|7780.9|7770.9|7
1608041760000|2020-12-15 14:16:00|7783.9|7773.9|7785.4|7775.4|7785.4|7775.4|7783.4|7773.4|10
1608041770000|2020-12-15 14:16:10|7785.1|7775.1|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|5
1608041780000|2020-12-15 14:16:20|7784.6|7774.6|7784.9|7774.9|7784.9|7774.9|7783.6|7773.6|11
1608041790000|2020-12-15 14:16:30|7785.4|7775.4|7785.1|7775.1|7785.9|7775.9|7784.6|7774.6|9
1608041800000|2020-12-15 14:16:40|7785.6|7775.6|7786.1|7776.1|7786.1|7776.1|7785.1|7775.1|8
1608041810000|2020-12-15 14:16:50|7785.9|7775.9|7784.1|7774.1|7785.9|7775.9|7784.1|7774.1|12
1608041820000|2020-12-15 14:17:00|7783.9|7773.9|7780.6|7770.6|7784.1|7774.1|7780.6|7770.6|21
1608041830000|2020-12-15 14:17:10|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|4
1608041840000|2020-12-15 14:17:20|7780.9|7770.9|7783.4|7773.4|7783.4|7773.4|7780.9|7770.9|12
1608041850000|2020-12-15 14:17:30|7783.1|7773.1|7782.4|7772.4|7783.6|7773.6|7782.1|7772.1|11
1608041860000|2020-12-15 14:17:40|7782.6|7772.6|7782.9|7772.9|7783.9|7773.9|7782.6|7772.6|7
1608041870000|2020-12-15 14:17:50|7783.1|7773.1|7782.1|7772.1|7784.9|7774.9|7781.6|7771.6|13
1608041880000|2020-12-15 14:18:00|7782.4|7772.4|7782.9|7772.9|7783.9|7773.9|7782.4|7772.4|8
1608041890000|2020-12-15 14:18:10|7782.6|7772.6|7781.9|7771.9|7782.6|7772.6|7781.9|7771.9|2
1608041900000|2020-12-15 14:18:20|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1608041910000|2020-12-15 14:18:30|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7780.9|7770.9|7
1608041930000|2020-12-15 14:18:50|7782.1|7772.1|7783.1|7773.1|7783.1|7773.1|7782.1|7772.1|4
1608041940000|2020-12-15 14:19:00|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608041960000|2020-12-15 14:19:20|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.6|7772.6|5
1608041970000|2020-12-15 14:19:30|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|3
1608041980000|2020-12-15 14:19:40|7784.1|7774.1|7782.9|7772.9|7784.6|7774.6|7782.6|7772.6|9
1608041990000|2020-12-15 14:19:50|7783.1|7773.1|7784.1|7774.1|7784.1|7774.1|7783.1|7773.1|7
1608042000000|2020-12-15 14:20:00|7784.4|7774.4|7784.9|7774.9|7785.9|7775.9|7783.9|7773.9|12
1608042010000|2020-12-15 14:20:10|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.1|7773.1|6
1608042040000|2020-12-15 14:20:40|7783.9|7773.9|7783.1|7773.1|7783.9|7773.9|7783.1|7773.1|4
1608042050000|2020-12-15 14:20:50|7783.4|7773.4|7783.1|7773.1|7784.4|7774.4|7783.1|7773.1|5
1608042060000|2020-12-15 14:21:00|7782.9|7772.9|7780.9|7770.9|7782.9|7772.9|7780.9|7770.9|5
1608042070000|2020-12-15 14:21:10|7780.6|7770.6|7779.9|7769.9|7780.9|7770.9|7779.6|7769.6|11
1608042080000|2020-12-15 14:21:20|7780.1|7770.1|7781.4|7771.4|7781.6|7771.6|7780.1|7770.1|7
1608042090000|2020-12-15 14:21:30|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|3
1608042100000|2020-12-15 14:21:40|7781.4|7771.4|7780.6|7770.6|7781.4|7771.4|7780.1|7770.1|7
1608042110000|2020-12-15 14:21:50|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608042120000|2020-12-15 14:22:00|7781.1|7771.1|7783.6|7773.6|7783.6|7773.6|7781.1|7771.1|12
1608042130000|2020-12-15 14:22:10|7783.4|7773.4|7784.4|7774.4|7784.6|7774.6|7783.1|7773.1|7
1608042140000|2020-12-15 14:22:20|7784.6|7774.6|7784.4|7774.4|7785.1|7775.1|7784.1|7774.1|9
1608042150000|2020-12-15 14:22:30|7784.6|7774.6|7785.4|7775.4|7785.4|7775.4|7784.6|7774.6|6
1608042160000|2020-12-15 14:22:40|7785.6|7775.6|7786.9|7776.9|7787.1|7777.1|7785.6|7775.6|6
1608042170000|2020-12-15 14:22:50|7787.1|7777.1|7786.4|7776.4|7787.1|7777.1|7786.4|7776.4|8
1608042180000|2020-12-15 14:23:00|7786.6|7776.6|7787.1|7777.1|7787.1|7777.1|7786.6|7776.6|2
1608042190000|2020-12-15 14:23:10|7787.9|7777.9|7787.4|7777.4|7787.9|7777.9|7786.4|7776.4|5
1608042200000|2020-12-15 14:23:20|7787.1|7777.1|7786.6|7776.6|7787.1|7777.1|7786.6|7776.6|2
1608042210000|2020-12-15 14:23:30|7786.4|7776.4|7785.6|7775.6|7786.4|7776.4|7785.6|7775.6|2
1608042220000|2020-12-15 14:23:40|7785.9|7775.9|7787.6|7777.6|7787.9|7777.9|7785.9|7775.9|6
1608042230000|2020-12-15 14:23:50|7787.4|7777.4|7786.4|7776.4|7787.4|7777.4|7786.1|7776.1|7
1608042240000|2020-12-15 14:24:00|7786.6|7776.6|7787.6|7777.6|7787.9|7777.9|7786.6|7776.6|9
1608042250000|2020-12-15 14:24:10|7787.9|7777.9|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|3
1608042260000|2020-12-15 14:24:20|7788.1|7778.1|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|2
1608042270000|2020-12-15 14:24:30|7788.4|7778.4|7786.9|7776.9|7788.4|7778.4|7786.6|7776.6|10
1608042280000|2020-12-15 14:24:40|7787.1|7777.1|7787.6|7777.6|7787.9|7777.9|7787.1|7777.1|7
1608042290000|2020-12-15 14:24:50|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|3
1608042300000|2020-12-15 14:25:00|7787.4|7777.4|7787.4|7777.4|7787.6|7777.6|7787.1|7777.1|5
1608042310000|2020-12-15 14:25:10|7787.1|7777.1|7787.4|7777.4|7787.9|7777.9|7787.1|7777.1|5
1608042320000|2020-12-15 14:25:20|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608042340000|2020-12-15 14:25:40|7787.9|7777.9|7789.9|7779.9|7789.9|7779.9|7787.9|7777.9|8
1608042350000|2020-12-15 14:25:50|7790.4|7780.4|7792.1|7782.1|7792.4|7782.4|7790.4|7780.4|11
1608042360000|2020-12-15 14:26:00|7792.4|7782.4|7792.1|7782.1|7793.1|7783.1|7792.1|7782.1|9
1608042370000|2020-12-15 14:26:10|7792.4|7782.4|7792.6|7782.6|7792.9|7782.9|7792.4|7782.4|5
1608042380000|2020-12-15 14:26:20|7792.9|7782.9|7792.4|7782.4|7792.9|7782.9|7792.4|7782.4|5
1608042390000|2020-12-15 14:26:30|7792.6|7782.6|7793.9|7783.9|7793.9|7783.9|7792.4|7782.4|4
1608042400000|2020-12-15 14:26:40|7793.6|7783.6|7792.9|7782.9|7794.1|7784.1|7792.9|7782.9|10
1608042410000|2020-12-15 14:26:50|7792.4|7782.4|7792.9|7782.9|7792.9|7782.9|7792.4|7782.4|7
1608042420000|2020-12-15 14:27:00|7792.6|7782.6|7793.4|7783.4|7793.4|7783.4|7792.6|7782.6|9
1608042430000|2020-12-15 14:27:10|7793.1|7783.1|7794.1|7784.1|7794.1|7784.1|7792.4|7782.4|6
1608042440000|2020-12-15 14:27:20|7794.4|7784.4|7795.1|7785.1|7795.1|7785.1|7794.4|7784.4|9
1608042450000|2020-12-15 14:27:30|7794.9|7784.9|7793.9|7783.9|7794.9|7784.9|7793.9|7783.9|4
1608042460000|2020-12-15 14:27:40|7793.6|7783.6|7793.1|7783.1|7793.6|7783.6|7793.1|7783.1|3
1608042470000|2020-12-15 14:27:50|7793.4|7783.4|7793.1|7783.1|7793.4|7783.4|7792.9|7782.9|4
1608042480000|2020-12-15 14:28:00|7793.4|7783.4|7792.9|7782.9|7793.9|7783.9|7792.9|7782.9|5
1608042490000|2020-12-15 14:28:10|7792.6|7782.6|7791.6|7781.6|7792.6|7782.6|7790.9|7780.9|5
1608042500000|2020-12-15 14:28:20|7791.4|7781.4|7791.6|7781.6|7791.6|7781.6|7791.4|7781.4|2
1608042510000|2020-12-15 14:28:30|7791.9|7781.9|7792.9|7782.9|7792.9|7782.9|7791.9|7781.9|3
1608042530000|2020-12-15 14:28:50|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1608042540000|2020-12-15 14:29:00|7793.1|7783.1|7793.4|7783.4|7793.9|7783.9|7793.1|7783.1|5
1608042550000|2020-12-15 14:29:10|7793.1|7783.1|7792.1|7782.1|7793.1|7783.1|7791.9|7781.9|7
1608042560000|2020-12-15 14:29:20|7792.4|7782.4|7793.9|7783.9|7793.9|7783.9|7792.4|7782.4|8
1608042570000|2020-12-15 14:29:30|7793.6|7783.6|7792.6|7782.6|7793.6|7783.6|7792.1|7782.1|6
1608042580000|2020-12-15 14:29:40|7792.9|7782.9|7792.6|7782.6|7792.9|7782.9|7792.6|7782.6|2
1608042590000|2020-12-15 14:29:50|7792.4|7782.4|7788.9|7778.9|7792.4|7782.4|7788.9|7778.9|9
1608042600000|2020-12-15 14:30:00|7788.6|7778.6|7790.1|7780.1|7792.1|7782.1|7787.9|7777.9|19
1608042610000|2020-12-15 14:30:10|7789.9|7779.9|7788.4|7778.4|7790.6|7780.6|7788.1|7778.1|18
1608042620000|2020-12-15 14:30:20|7788.6|7778.6|7788.1|7778.1|7789.6|7779.6|7788.1|7778.1|11
1608042630000|2020-12-15 14:30:30|7787.9|7777.9|7789.1|7779.1|7789.6|7779.6|7787.4|7777.4|15
1608042640000|2020-12-15 14:30:40|7788.9|7778.9|7787.4|7777.4|7788.9|7778.9|7787.4|7777.4|6
1608042650000|2020-12-15 14:30:50|7787.6|7777.6|7787.9|7777.9|7788.1|7778.1|7787.1|7777.1|9
1608042660000|2020-12-15 14:31:00|7788.1|7778.1|7788.9|7778.9|7789.1|7779.1|7788.1|7778.1|5
1608042670000|2020-12-15 14:31:10|7789.1|7779.1|7791.4|7781.4|7791.4|7781.4|7789.1|7779.1|9
1608042680000|2020-12-15 14:31:20|7791.6|7781.6|7790.4|7780.4|7792.1|7782.1|7790.4|7780.4|6
1608042690000|2020-12-15 14:31:30|7790.9|7780.9|7792.6|7782.6|7792.6|7782.6|7790.9|7780.9|10
1608042700000|2020-12-15 14:31:40|7793.1|7783.1|7793.1|7783.1|7794.1|7784.1|7792.9|7782.9|11
1608042710000|2020-12-15 14:31:50|7793.4|7783.4|7793.9|7783.9|7794.1|7784.1|7793.4|7783.4|5
1608042720000|2020-12-15 14:32:00|7793.6|7783.6|7794.4|7784.4|7794.4|7784.4|7792.4|7782.4|14
1608042730000|2020-12-15 14:32:10|7794.1|7784.1|7793.4|7783.4|7794.1|7784.1|7793.1|7783.1|9
1608042740000|2020-12-15 14:32:20|7793.1|7783.1|7794.6|7784.6|7794.6|7784.6|7793.1|7783.1|10
1608042750000|2020-12-15 14:32:30|7794.9|7784.9|7794.9|7784.9|7795.4|7785.4|7794.6|7784.6|8
1608042760000|2020-12-15 14:32:40|7793.4|7783.4|7791.9|7781.9|7793.4|7783.4|7791.9|7781.9|5
1608042770000|2020-12-15 14:32:50|7792.1|7782.1|7790.6|7780.6|7792.1|7782.1|7790.4|7780.4|7
1608042780000|2020-12-15 14:33:00|7790.9|7780.9|7792.1|7782.1|7792.6|7782.6|7790.9|7780.9|11
1608042790000|2020-12-15 14:33:10|7792.4|7782.4|7791.1|7781.1|7792.4|7782.4|7790.9|7780.9|20
1608042800000|2020-12-15 14:33:20|7790.9|7780.9|7794.6|7784.6|7794.6|7784.6|7790.9|7780.9|9
1608042810000|2020-12-15 14:33:30|7794.4|7784.4|7791.4|7781.4|7794.4|7784.4|7791.4|7781.4|15
1608042820000|2020-12-15 14:33:40|7791.1|7781.1|7791.6|7781.6|7792.6|7782.6|7790.9|7780.9|12
1608042830000|2020-12-15 14:33:50|7791.4|7781.4|7791.6|7781.6|7792.9|7782.9|7791.4|7781.4|11
1608042840000|2020-12-15 14:34:00|7791.9|7781.9|7792.1|7782.1|7792.4|7782.4|7791.9|7781.9|5
1608042850000|2020-12-15 14:34:10|7791.9|7781.9|7791.1|7781.1|7791.9|7781.9|7791.1|7781.1|11
1608042860000|2020-12-15 14:34:20|7791.4|7781.4|7791.9|7781.9|7791.9|7781.9|7791.1|7781.1|9
1608042870000|2020-12-15 14:34:30|7792.1|7782.1|7793.1|7783.1|7793.4|7783.4|7792.1|7782.1|14
1608042880000|2020-12-15 14:34:40|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|3
1608042890000|2020-12-15 14:34:50|7793.6|7783.6|7790.9|7780.9|7794.4|7784.4|7790.9|7780.9|12
1608042900000|2020-12-15 14:35:00|7789.6|7779.6|7787.1|7777.1|7789.6|7779.6|7787.1|7777.1|10
1608042910000|2020-12-15 14:35:10|7787.6|7777.6|7786.4|7776.4|7787.6|7777.6|7785.6|7775.6|11
1608042920000|2020-12-15 14:35:20|7785.9|7775.9|7783.6|7773.6|7785.9|7775.9|7783.6|7773.6|13
1608042930000|2020-12-15 14:35:30|7784.1|7774.1|7786.6|7776.6|7786.6|7776.6|7783.4|7773.4|14
1608042940000|2020-12-15 14:35:40|7786.1|7776.1|7785.9|7775.9|7786.4|7776.4|7784.1|7774.1|12
1608042950000|2020-12-15 14:35:50|7786.4|7776.4|7785.1|7775.1|7786.4|7776.4|7784.4|7774.4|13
1608042960000|2020-12-15 14:36:00|7784.6|7774.6|7785.1|7775.1|7785.1|7775.1|7783.9|7773.9|20
1608042970000|2020-12-15 14:36:10|7784.9|7774.9|7783.4|7773.4|7784.9|7774.9|7781.9|7771.9|5
1608042990000|2020-12-15 14:36:30|7783.9|7773.9|7784.1|7774.1|7784.4|7774.4|7783.9|7773.9|6
1608043000000|2020-12-15 14:36:40|7783.9|7773.9|7782.9|7772.9|7783.9|7773.9|7782.9|7772.9|7
1608043010000|2020-12-15 14:36:50|7783.1|7773.1|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|8
1608043020000|2020-12-15 14:37:00|7783.1|7773.1|7782.4|7772.4|7783.1|7773.1|7781.9|7771.9|7
1608043030000|2020-12-15 14:37:10|7782.6|7772.6|7781.1|7771.1|7783.9|7773.9|7781.1|7771.1|16
1608043040000|2020-12-15 14:37:20|7780.9|7770.9|7779.1|7769.1|7781.1|7771.1|7779.1|7769.1|15
1608043050000|2020-12-15 14:37:30|7778.9|7768.9|7777.9|7767.9|7779.1|7769.1|7777.9|7767.9|15
1608043060000|2020-12-15 14:37:40|7778.1|7768.1|7779.4|7769.4|7780.6|7770.6|7778.1|7768.1|16
1608043070000|2020-12-15 14:37:50|7779.1|7769.1|7778.6|7768.6|7779.4|7769.4|7777.9|7767.9|10
1608043080000|2020-12-15 14:38:00|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7777.9|7767.9|11
1608043090000|2020-12-15 14:38:10|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7778.6|7768.6|11
1608043100000|2020-12-15 14:38:20|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|2
1608043110000|2020-12-15 14:38:30|7779.1|7769.1|7779.4|7769.4|7779.6|7769.6|7778.6|7768.6|12
1608043120000|2020-12-15 14:38:40|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|12
1608043130000|2020-12-15 14:38:50|7779.4|7769.4|7779.4|7769.4|7779.6|7769.6|7778.6|7768.6|9
1608043140000|2020-12-15 14:39:00|7779.1|7769.1|7777.9|7767.9|7779.1|7769.1|7777.9|7767.9|5
1608043150000|2020-12-15 14:39:10|7779.1|7769.1|7779.1|7769.1|7779.4|7769.4|7778.4|7768.4|10
1608043160000|2020-12-15 14:39:20|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7777.6|7767.6|15
1608043170000|2020-12-15 14:39:30|7779.4|7769.4|7778.1|7768.1|7779.6|7769.6|7778.1|7768.1|12
1608043180000|2020-12-15 14:39:40|7778.4|7768.4|7779.1|7769.1|7779.1|7769.1|7778.1|7768.1|8
1608043190000|2020-12-15 14:39:50|7778.9|7768.9|7777.9|7767.9|7778.9|7768.9|7777.6|7767.6|8
1608043200000|2020-12-15 14:40:00|7778.1|7768.1|7778.9|7768.9|7778.9|7768.9|7777.9|7767.9|12
1608043210000|2020-12-15 14:40:10|7778.6|7768.6|7780.4|7770.4|7780.4|7770.4|7778.4|7768.4|9
1608043220000|2020-12-15 14:40:20|7780.6|7770.6|7783.6|7773.6|7783.6|7773.6|7780.6|7770.6|9
1608043230000|2020-12-15 14:40:30|7783.4|7773.4|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|3
1608043240000|2020-12-15 14:40:40|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7781.6|7771.6|12
1608043250000|2020-12-15 14:40:50|7783.9|7773.9|7783.6|7773.6|7784.1|7774.1|7783.1|7773.1|7
1608043260000|2020-12-15 14:41:00|7783.4|7773.4|7782.9|7772.9|7783.4|7773.4|7782.6|7772.6|5
1608043270000|2020-12-15 14:41:10|7783.1|7773.1|7784.1|7774.1|7784.1|7774.1|7782.9|7772.9|7
1608043280000|2020-12-15 14:41:20|7783.9|7773.9|7782.9|7772.9|7784.1|7774.1|7782.9|7772.9|7
1608043290000|2020-12-15 14:41:30|7782.6|7772.6|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|5
1608043300000|2020-12-15 14:41:40|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608043310000|2020-12-15 14:41:50|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|2
1608043320000|2020-12-15 14:42:00|7781.6|7771.6|7781.9|7771.9|7782.1|7772.1|7780.9|7770.9|10
1608043330000|2020-12-15 14:42:10|7782.1|7772.1|7778.9|7768.9|7782.1|7772.1|7778.9|7768.9|7
1608043340000|2020-12-15 14:42:20|7779.1|7769.1|7780.9|7770.9|7781.4|7771.4|7779.1|7769.1|14
1608043350000|2020-12-15 14:42:30|7781.4|7771.4|7781.9|7771.9|7782.1|7772.1|7781.4|7771.4|5
1608043360000|2020-12-15 14:42:40|7781.6|7771.6|7779.9|7769.9|7781.6|7771.6|7779.9|7769.9|7
1608043370000|2020-12-15 14:42:50|7780.1|7770.1|7780.1|7770.1|7781.1|7771.1|7779.9|7769.9|7
1608043380000|2020-12-15 14:43:00|7780.4|7770.4|7779.1|7769.1|7780.6|7770.6|7779.1|7769.1|7
1608043390000|2020-12-15 14:43:10|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1608043400000|2020-12-15 14:43:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.1|7768.1|6
1608043410000|2020-12-15 14:43:30|7778.6|7768.6|7778.1|7768.1|7778.6|7768.6|7778.1|7768.1|5
1608043420000|2020-12-15 14:43:40|7777.9|7767.9|7775.6|7765.6|7777.9|7767.9|7775.4|7765.4|10
1608043430000|2020-12-15 14:43:50|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7774.4|7764.4|10
1608043440000|2020-12-15 14:44:00|7776.1|7766.1|7777.4|7767.4|7777.9|7767.9|7775.4|7765.4|14
1608043450000|2020-12-15 14:44:10|7777.1|7767.1|7775.9|7765.9|7777.1|7767.1|7775.6|7765.6|10
1608043460000|2020-12-15 14:44:20|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.4|7765.4|6
1608043470000|2020-12-15 14:44:30|7775.6|7765.6|7775.1|7765.1|7775.9|7765.9|7774.1|7764.1|10
1608043480000|2020-12-15 14:44:40|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|4
1608043490000|2020-12-15 14:44:50|7775.4|7765.4|7775.1|7765.1|7776.4|7766.4|7775.1|7765.1|9
1608043500000|2020-12-15 14:45:00|7774.9|7764.9|7773.1|7763.1|7774.9|7764.9|7772.4|7762.4|14
1608043510000|2020-12-15 14:45:10|7772.9|7762.9|7768.4|7758.4|7772.9|7762.9|7767.9|7757.9|20
1608043520000|2020-12-15 14:45:20|7768.9|7758.9|7773.1|7763.1|7773.1|7763.1|7768.9|7758.9|15
1608043530000|2020-12-15 14:45:30|7772.9|7762.9|7774.4|7764.4|7774.4|7764.4|7772.9|7762.9|9
1608043540000|2020-12-15 14:45:40|7774.6|7764.6|7775.4|7765.4|7775.4|7765.4|7774.6|7764.6|3
1608043550000|2020-12-15 14:45:50|7775.1|7765.1|7774.1|7764.1|7775.1|7765.1|7774.1|7764.1|4
1608043560000|2020-12-15 14:46:00|7773.9|7763.9|7773.1|7763.1|7774.6|7764.6|7772.4|7762.4|19
1608043570000|2020-12-15 14:46:10|7773.4|7763.4|7776.1|7766.1|7776.1|7766.1|7773.1|7763.1|13
1608043580000|2020-12-15 14:46:20|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|6
1608043590000|2020-12-15 14:46:30|7775.1|7765.1|7775.4|7765.4|7776.1|7766.1|7775.1|7765.1|10
1608043600000|2020-12-15 14:46:40|7775.1|7765.1|7773.4|7763.4|7775.1|7765.1|7773.4|7763.4|6
1608043610000|2020-12-15 14:46:50|7773.6|7763.6|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|8
1608043620000|2020-12-15 14:47:00|7773.4|7763.4|7773.9|7763.9|7774.6|7764.6|7773.4|7763.4|8
1608043630000|2020-12-15 14:47:10|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|8
1608043640000|2020-12-15 14:47:20|7772.9|7762.9|7775.1|7765.1|7775.1|7765.1|7772.9|7762.9|9
1608043650000|2020-12-15 14:47:30|7776.1|7766.1|7775.4|7765.4|7776.1|7766.1|7775.4|7765.4|2
1608043660000|2020-12-15 14:47:40|7775.6|7765.6|7776.1|7766.1|7776.4|7766.4|7774.9|7764.9|8
1608043670000|2020-12-15 14:47:50|7776.4|7766.4|7776.1|7766.1|7776.6|7766.6|7775.6|7765.6|10
1608043680000|2020-12-15 14:48:00|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.6|7765.6|7
1608043690000|2020-12-15 14:48:10|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1608043700000|2020-12-15 14:48:20|7775.9|7765.9|7775.1|7765.1|7776.4|7766.4|7775.1|7765.1|9
1608043710000|2020-12-15 14:48:30|7774.9|7764.9|7773.6|7763.6|7774.9|7764.9|7773.6|7763.6|5
1608043720000|2020-12-15 14:48:40|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|6
1608043730000|2020-12-15 14:48:50|7772.6|7762.6|7772.6|7762.6|7773.4|7763.4|7771.9|7761.9|12
1608043740000|2020-12-15 14:49:00|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7770.9|7760.9|11
1608043750000|2020-12-15 14:49:10|7770.9|7760.9|7770.9|7760.9|7771.1|7761.1|7769.1|7759.1|14
1608043760000|2020-12-15 14:49:20|7771.1|7761.1|7771.4|7761.4|7772.4|7762.4|7770.9|7760.9|17
1608043770000|2020-12-15 14:49:30|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|4
1608043780000|2020-12-15 14:49:40|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.6|7760.6|6
1608043790000|2020-12-15 14:49:50|7771.1|7761.1|7772.1|7762.1|7772.1|7762.1|7771.1|7761.1|4
1608043800000|2020-12-15 14:50:00|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|11
1608043810000|2020-12-15 14:50:10|7770.6|7760.6|7770.6|7760.6|7771.1|7761.1|7769.9|7759.9|17
1608043820000|2020-12-15 14:50:20|7770.9|7760.9|7770.4|7760.4|7771.1|7761.1|7770.1|7760.1|12
1608043830000|2020-12-15 14:50:30|7770.1|7760.1|7771.4|7761.4|7772.1|7762.1|7770.1|7760.1|8
1608043840000|2020-12-15 14:50:40|7771.6|7761.6|7770.9|7760.9|7772.1|7762.1|7770.9|7760.9|6
1608043850000|2020-12-15 14:50:50|7771.1|7761.1|7771.4|7761.4|7771.6|7761.6|7770.6|7760.6|10
1608043860000|2020-12-15 14:51:00|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.1|7760.1|8
1608043870000|2020-12-15 14:51:10|7771.1|7761.1|7768.6|7758.6|7771.1|7761.1|7768.4|7758.4|8
1608043880000|2020-12-15 14:51:20|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1608043890000|2020-12-15 14:51:30|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|3
1608043900000|2020-12-15 14:51:40|7768.4|7758.4|7770.1|7760.1|7770.6|7760.6|7768.4|7758.4|8
1608043910000|2020-12-15 14:51:50|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|8
1608043920000|2020-12-15 14:52:00|7771.1|7761.1|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|5
1608043930000|2020-12-15 14:52:10|7770.9|7760.9|7770.9|7760.9|7771.6|7761.6|7770.6|7760.6|5
1608043940000|2020-12-15 14:52:20|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|3
1608043960000|2020-12-15 14:52:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1608043970000|2020-12-15 14:52:50|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1608043980000|2020-12-15 14:53:00|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|6
1608043990000|2020-12-15 14:53:10|7770.6|7760.6|7772.1|7762.1|7772.4|7762.4|7770.6|7760.6|6
1608044000000|2020-12-15 14:53:20|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.4|7761.4|7
1608044010000|2020-12-15 14:53:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1608044020000|2020-12-15 14:53:40|7772.4|7762.4|7772.9|7762.9|7773.1|7763.1|7771.6|7761.6|12
1608044030000|2020-12-15 14:53:50|7773.1|7763.1|7774.4|7764.4|7774.6|7764.6|7773.1|7763.1|8
1608044040000|2020-12-15 14:54:00|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|8
1608044050000|2020-12-15 14:54:10|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|4
1608044060000|2020-12-15 14:54:20|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|2
1608044070000|2020-12-15 14:54:30|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1608044080000|2020-12-15 14:54:40|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|3
1608044090000|2020-12-15 14:54:50|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7771.9|7761.9|7
1608044100000|2020-12-15 14:55:00|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|8
1608044110000|2020-12-15 14:55:10|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7769.9|7759.9|4
1608044120000|2020-12-15 14:55:20|7770.4|7760.4|7771.1|7761.1|7771.4|7761.4|7770.4|7760.4|9
1608044130000|2020-12-15 14:55:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608044140000|2020-12-15 14:55:40|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1608044150000|2020-12-15 14:55:50|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|3
1608044160000|2020-12-15 14:56:00|7770.9|7760.9|7770.1|7760.1|7770.9|7760.9|7769.6|7759.6|10
1608044170000|2020-12-15 14:56:10|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|6
1608044180000|2020-12-15 14:56:20|7769.6|7759.6|7770.1|7760.1|7771.1|7761.1|7769.6|7759.6|8
1608044190000|2020-12-15 14:56:30|7770.4|7760.4|7770.9|7760.9|7771.9|7761.9|7770.4|7760.4|7
1608044200000|2020-12-15 14:56:40|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1608044210000|2020-12-15 14:56:50|7771.1|7761.1|7772.6|7762.6|7772.6|7762.6|7771.1|7761.1|2
1608044220000|2020-12-15 14:57:00|7773.1|7763.1|7772.4|7762.4|7773.4|7763.4|7771.6|7761.6|11
1608044230000|2020-12-15 14:57:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608044240000|2020-12-15 14:57:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|3
1608044250000|2020-12-15 14:57:30|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7772.9|7762.9|4
1608044260000|2020-12-15 14:57:40|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.4|7761.4|6
1608044270000|2020-12-15 14:57:50|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.1|7761.1|3
1608044280000|2020-12-15 14:58:00|7770.9|7760.9|7772.4|7762.4|7772.4|7762.4|7770.6|7760.6|8
1608044290000|2020-12-15 14:58:10|7772.6|7762.6|7773.1|7763.1|7773.9|7763.9|7772.6|7762.6|5
1608044300000|2020-12-15 14:58:20|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|3
1608044310000|2020-12-15 14:58:30|7773.6|7763.6|7772.1|7762.1|7773.6|7763.6|7772.1|7762.1|3
1608044320000|2020-12-15 14:58:40|7772.4|7762.4|7771.1|7761.1|7772.4|7762.4|7771.1|7761.1|7
1608044330000|2020-12-15 14:58:50|7770.9|7760.9|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|4
1608044340000|2020-12-15 14:59:00|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1608044350000|2020-12-15 14:59:10|7770.6|7760.6|7769.6|7759.6|7770.9|7760.9|7769.6|7759.6|8
1608044360000|2020-12-15 14:59:20|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1608044370000|2020-12-15 14:59:30|7769.1|7759.1|7769.6|7759.6|7770.4|7760.4|7768.9|7758.9|10
1608044380000|2020-12-15 14:59:40|7769.1|7759.1|7770.1|7760.1|7770.1|7760.1|7769.1|7759.1|8
1608044390000|2020-12-15 14:59:50|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1608044400000|2020-12-15 15:00:00|7770.4|7760.4|7768.1|7758.1|7771.1|7761.1|7768.1|7758.1|13
1608044410000|2020-12-15 15:00:10|7768.4|7758.4|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|8
1608044420000|2020-12-15 15:00:20|7769.4|7759.4|7772.1|7762.1|7772.1|7762.1|7769.4|7759.4|8
1608044430000|2020-12-15 15:00:30|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.4|7761.4|6
1608044440000|2020-12-15 15:00:40|7772.4|7762.4|7773.6|7763.6|7774.1|7764.1|7772.4|7762.4|6
1608044450000|2020-12-15 15:00:50|7774.1|7764.1|7777.6|7767.6|7777.6|7767.6|7774.1|7764.1|11
1608044460000|2020-12-15 15:01:00|7777.9|7767.9|7778.6|7768.6|7779.6|7769.6|7777.9|7767.9|14
1608044470000|2020-12-15 15:01:10|7778.9|7768.9|7781.9|7771.9|7781.9|7771.9|7778.6|7768.6|10
1608044480000|2020-12-15 15:01:20|7781.4|7771.4|7779.6|7769.6|7781.4|7771.4|7779.6|7769.6|10
1608044490000|2020-12-15 15:01:30|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7778.4|7768.4|7
1608044500000|2020-12-15 15:01:40|7778.6|7768.6|7777.9|7767.9|7778.6|7768.6|7777.9|7767.9|2
1608044510000|2020-12-15 15:01:50|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608044520000|2020-12-15 15:02:00|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7777.6|7767.6|9
1608044530000|2020-12-15 15:02:10|7778.4|7768.4|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|2
1608044540000|2020-12-15 15:02:20|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1608044550000|2020-12-15 15:02:30|7777.1|7767.1|7775.1|7765.1|7777.1|7767.1|7775.1|7765.1|5
1608044560000|2020-12-15 15:02:40|7774.6|7764.6|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|2
1608044570000|2020-12-15 15:02:50|7773.9|7763.9|7772.4|7762.4|7773.9|7763.9|7772.4|7762.4|9
1608044580000|2020-12-15 15:03:00|7772.6|7762.6|7773.6|7763.6|7773.6|7763.6|7772.6|7762.6|3
1608044590000|2020-12-15 15:03:10|7773.9|7763.9|7773.6|7763.6|7774.4|7764.4|7772.6|7762.6|10
1608044600000|2020-12-15 15:03:20|7773.4|7763.4|7771.6|7761.6|7773.4|7763.4|7771.6|7761.6|10
1608044610000|2020-12-15 15:03:30|7771.4|7761.4|7772.1|7762.1|7772.1|7762.1|7770.4|7760.4|11
1608044630000|2020-12-15 15:03:50|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|2
1608044640000|2020-12-15 15:04:00|7773.6|7763.6|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|4
1608044650000|2020-12-15 15:04:10|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.1|7763.1|8
1608044660000|2020-12-15 15:04:20|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|12
1608044670000|2020-12-15 15:04:30|7774.1|7764.1|7773.1|7763.1|7774.1|7764.1|7773.1|7763.1|4
1608044680000|2020-12-15 15:04:40|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1608044690000|2020-12-15 15:04:50|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7772.1|7762.1|10
1608044700000|2020-12-15 15:05:00|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7772.1|7762.1|13
1608044730000|2020-12-15 15:05:30|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608044740000|2020-12-15 15:05:40|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7770.9|7760.9|5
1608044750000|2020-12-15 15:05:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|3
1608044760000|2020-12-15 15:06:00|7772.4|7762.4|7773.9|7763.9|7773.9|7763.9|7772.4|7762.4|5
1608044770000|2020-12-15 15:06:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1608044780000|2020-12-15 15:06:20|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1608044790000|2020-12-15 15:06:30|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|2
1608044800000|2020-12-15 15:06:40|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|3
1608044810000|2020-12-15 15:06:50|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.6|7763.6|2
1608044820000|2020-12-15 15:07:00|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|3
1608044850000|2020-12-15 15:07:30|7773.4|7763.4|7771.1|7761.1|7773.4|7763.4|7771.1|7761.1|9
1608044860000|2020-12-15 15:07:40|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|3
1608044870000|2020-12-15 15:07:50|7770.9|7760.9|7769.9|7759.9|7770.9|7760.9|7769.9|7759.9|5
1608044880000|2020-12-15 15:08:00|7770.1|7760.1|7770.4|7760.4|7770.9|7760.9|7769.9|7759.9|8
1608044890000|2020-12-15 15:08:10|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7769.6|7759.6|6
1608044900000|2020-12-15 15:08:20|7768.4|7758.4|7768.9|7758.9|7769.4|7759.4|7768.4|7758.4|7
1608044910000|2020-12-15 15:08:30|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|4
1608044920000|2020-12-15 15:08:40|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1608044930000|2020-12-15 15:08:50|7768.1|7758.1|7766.6|7756.6|7768.1|7758.1|7766.4|7756.4|9
1608044940000|2020-12-15 15:09:00|7767.1|7757.1|7767.4|7757.4|7768.4|7758.4|7767.1|7757.1|13
1608044950000|2020-12-15 15:09:10|7767.1|7757.1|7767.1|7757.1|7767.4|7757.4|7766.6|7756.6|14
1608044960000|2020-12-15 15:09:20|7766.9|7756.9|7765.4|7755.4|7767.1|7757.1|7764.9|7754.9|13
1608044970000|2020-12-15 15:09:30|7765.6|7755.6|7765.4|7755.4|7765.9|7755.9|7765.1|7755.1|10
1608044980000|2020-12-15 15:09:40|7765.1|7755.1|7762.4|7752.4|7765.1|7755.1|7762.4|7752.4|7
1608044990000|2020-12-15 15:09:50|7762.6|7752.6|7764.4|7754.4|7764.4|7754.4|7762.6|7752.6|6
1608045000000|2020-12-15 15:10:00|7764.1|7754.1|7762.1|7752.1|7764.1|7754.1|7760.9|7750.9|8
1608045010000|2020-12-15 15:10:10|7763.1|7753.1|7761.1|7751.1|7763.1|7753.1|7761.1|7751.1|15
1608045020000|2020-12-15 15:10:20|7760.9|7750.9|7759.6|7749.6|7760.9|7750.9|7759.6|7749.6|8
1608045030000|2020-12-15 15:10:30|7759.9|7749.9|7759.1|7749.1|7759.9|7749.9|7759.1|7749.1|3
1608045040000|2020-12-15 15:10:40|7759.4|7749.4|7760.9|7750.9|7760.9|7750.9|7759.4|7749.4|4
1608045050000|2020-12-15 15:10:50|7761.4|7751.4|7759.9|7749.9|7761.6|7751.6|7759.9|7749.9|6
1608045060000|2020-12-15 15:11:00|7759.6|7749.6|7760.9|7750.9|7760.9|7750.9|7759.1|7749.1|5
1608045070000|2020-12-15 15:11:10|7761.1|7751.1|7761.9|7751.9|7762.1|7752.1|7761.1|7751.1|9
1608045080000|2020-12-15 15:11:20|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|4
1608045090000|2020-12-15 15:11:30|7762.9|7752.9|7762.1|7752.1|7763.9|7753.9|7761.9|7751.9|14
1608045100000|2020-12-15 15:11:40|7762.4|7752.4|7763.1|7753.1|7764.1|7754.1|7762.4|7752.4|11
1608045110000|2020-12-15 15:11:50|7762.9|7752.9|7764.1|7754.1|7764.1|7754.1|7762.9|7752.9|8
1608045120000|2020-12-15 15:12:00|7763.4|7753.4|7761.9|7751.9|7763.4|7753.4|7761.9|7751.9|4
1608045130000|2020-12-15 15:12:10|7761.4|7751.4|7761.6|7751.6|7762.1|7752.1|7761.1|7751.1|8
1608045140000|2020-12-15 15:12:20|7761.9|7751.9|7762.9|7752.9|7763.9|7753.9|7761.9|7751.9|9
1608045150000|2020-12-15 15:12:30|7762.6|7752.6|7761.6|7751.6|7762.6|7752.6|7761.6|7751.6|2
1608045160000|2020-12-15 15:12:40|7762.1|7752.1|7762.1|7752.1|7763.1|7753.1|7762.1|7752.1|5
1608045170000|2020-12-15 15:12:50|7762.4|7752.4|7759.9|7749.9|7762.6|7752.6|7759.9|7749.9|7
1608045180000|2020-12-15 15:13:00|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7758.9|7748.9|5
1608045200000|2020-12-15 15:13:20|7759.6|7749.6|7761.1|7751.1|7761.4|7751.4|7759.6|7749.6|4
1608045210000|2020-12-15 15:13:30|7761.4|7751.4|7759.6|7749.6|7761.4|7751.4|7758.9|7748.9|11
1608045220000|2020-12-15 15:13:40|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|2
1608045230000|2020-12-15 15:13:50|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.6|7748.6|3
1608045240000|2020-12-15 15:14:00|7759.1|7749.1|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|5
1608045250000|2020-12-15 15:14:10|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1608045260000|2020-12-15 15:14:20|7758.4|7748.4|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|3
1608045270000|2020-12-15 15:14:30|7758.6|7748.6|7759.9|7749.9|7759.9|7749.9|7758.6|7748.6|5
1608045280000|2020-12-15 15:14:40|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1608045290000|2020-12-15 15:14:50|7759.6|7749.6|7761.4|7751.4|7761.4|7751.4|7759.6|7749.6|3
1608045300000|2020-12-15 15:15:00|7761.1|7751.1|7758.1|7748.1|7761.1|7751.1|7757.6|7747.6|10
1608045310000|2020-12-15 15:15:10|7757.9|7747.9|7756.9|7746.9|7758.1|7748.1|7756.6|7746.6|15
1608045320000|2020-12-15 15:15:20|7757.4|7747.4|7756.4|7746.4|7757.4|7747.4|7756.4|7746.4|4
1608045330000|2020-12-15 15:15:30|7756.1|7746.1|7757.1|7747.1|7757.1|7747.1|7755.6|7745.6|11
1608045340000|2020-12-15 15:15:40|7756.9|7746.9|7757.6|7747.6|7758.1|7748.1|7756.9|7746.9|8
1608045350000|2020-12-15 15:15:50|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.4|7747.4|5
1608045360000|2020-12-15 15:16:00|7758.1|7748.1|7756.6|7746.6|7758.4|7748.4|7756.6|7746.6|5
1608045370000|2020-12-15 15:16:10|7756.4|7746.4|7757.1|7747.1|7757.4|7747.4|7756.4|7746.4|8
1608045380000|2020-12-15 15:16:20|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|7
1608045390000|2020-12-15 15:16:30|7759.1|7749.1|7759.6|7749.6|7759.6|7749.6|7759.1|7749.1|3
1608045420000|2020-12-15 15:17:00|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7758.9|7748.9|6
1608045430000|2020-12-15 15:17:10|7760.4|7750.4|7759.9|7749.9|7760.9|7750.9|7759.6|7749.6|8
1608045440000|2020-12-15 15:17:20|7760.1|7750.1|7761.4|7751.4|7761.4|7751.4|7760.1|7750.1|5
1608045450000|2020-12-15 15:17:30|7761.1|7751.1|7759.6|7749.6|7761.4|7751.4|7759.6|7749.6|5
1608045460000|2020-12-15 15:17:40|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|3
1608045470000|2020-12-15 15:17:50|7759.9|7749.9|7760.6|7750.6|7760.6|7750.6|7759.9|7749.9|4
1608045480000|2020-12-15 15:18:00|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.4|7749.4|6
1608045490000|2020-12-15 15:18:10|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.6|7749.6|4
1608045500000|2020-12-15 15:18:20|7760.9|7750.9|7761.4|7751.4|7762.9|7752.9|7760.9|7750.9|6
1608045510000|2020-12-15 15:18:30|7761.1|7751.1|7762.4|7752.4|7762.6|7752.6|7759.9|7749.9|9
1608045520000|2020-12-15 15:18:40|7762.6|7752.6|7762.1|7752.1|7762.9|7752.9|7762.1|7752.1|5
1608045530000|2020-12-15 15:18:50|7761.9|7751.9|7760.6|7750.6|7761.9|7751.9|7760.6|7750.6|4
1608045540000|2020-12-15 15:19:00|7760.4|7750.4|7762.4|7752.4|7762.4|7752.4|7759.9|7749.9|10
1608045550000|2020-12-15 15:19:10|7761.9|7751.9|7760.6|7750.6|7761.9|7751.9|7759.9|7749.9|8
1608045560000|2020-12-15 15:19:20|7760.9|7750.9|7761.4|7751.4|7761.6|7751.6|7760.9|7750.9|4
1608045570000|2020-12-15 15:19:30|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7760.4|7750.4|4
1608045580000|2020-12-15 15:19:40|7760.4|7750.4|7760.1|7750.1|7760.4|7750.4|7760.1|7750.1|2
1608045590000|2020-12-15 15:19:50|7759.9|7749.9|7758.9|7748.9|7759.9|7749.9|7758.9|7748.9|3
1608045600000|2020-12-15 15:20:00|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|3
1608045610000|2020-12-15 15:20:10|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1608045640000|2020-12-15 15:20:40|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|7757.9|7747.9|1
1608045650000|2020-12-15 15:20:50|7758.1|7748.1|7758.9|7748.9|7759.4|7749.4|7758.1|7748.1|8
1608045660000|2020-12-15 15:21:00|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|4
1608045670000|2020-12-15 15:21:10|7759.4|7749.4|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|2
1608045680000|2020-12-15 15:21:20|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1608045690000|2020-12-15 15:21:30|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|7760.1|7750.1|1
1608045700000|2020-12-15 15:21:40|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1608045710000|2020-12-15 15:21:50|7761.1|7751.1|7760.4|7750.4|7761.1|7751.1|7760.4|7750.4|3
1608045720000|2020-12-15 15:22:00|7760.1|7750.1|7760.1|7750.1|7760.6|7750.6|7760.1|7750.1|4
1608045730000|2020-12-15 15:22:10|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|7759.9|7749.9|1
1608045740000|2020-12-15 15:22:20|7760.1|7750.1|7760.4|7750.4|7760.6|7750.6|7760.1|7750.1|4
1608045750000|2020-12-15 15:22:30|7760.6|7750.6|7761.1|7751.1|7761.1|7751.1|7760.6|7750.6|3
1608045760000|2020-12-15 15:22:40|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.9|7751.9|3
1608045770000|2020-12-15 15:22:50|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1608045780000|2020-12-15 15:23:00|7763.6|7753.6|7765.4|7755.4|7765.4|7755.4|7763.6|7753.6|6
1608045790000|2020-12-15 15:23:10|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|2
1608045800000|2020-12-15 15:23:20|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.9|7754.9|2
1608045810000|2020-12-15 15:23:30|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|4
1608045820000|2020-12-15 15:23:40|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7764.9|7754.9|5
1608045830000|2020-12-15 15:23:50|7765.9|7755.9|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|3
1608045840000|2020-12-15 15:24:00|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|4
1608045850000|2020-12-15 15:24:10|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.6|7754.6|2
1608045860000|2020-12-15 15:24:20|7764.9|7754.9|7764.4|7754.4|7765.9|7755.9|7764.4|7754.4|4
1608045870000|2020-12-15 15:24:30|7763.9|7753.9|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|4
1608045880000|2020-12-15 15:24:40|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.4|7753.4|6
1608045890000|2020-12-15 15:24:50|7763.9|7753.9|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|4
1608045900000|2020-12-15 15:25:00|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1608045920000|2020-12-15 15:25:20|7764.4|7754.4|7765.6|7755.6|7765.6|7755.6|7764.4|7754.4|4
1608045930000|2020-12-15 15:25:30|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1608045940000|2020-12-15 15:25:40|7765.4|7755.4|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|3
1608045950000|2020-12-15 15:25:50|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7765.1|7755.1|3
1608045960000|2020-12-15 15:26:00|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1608045970000|2020-12-15 15:26:10|7764.9|7754.9|7765.9|7755.9|7765.9|7755.9|7764.9|7754.9|5
1608045980000|2020-12-15 15:26:20|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1608045990000|2020-12-15 15:26:30|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1608046000000|2020-12-15 15:26:40|7766.1|7756.1|7768.6|7758.6|7768.6|7758.6|7765.6|7755.6|6
1608046010000|2020-12-15 15:26:50|7768.9|7758.9|7766.6|7756.6|7769.4|7759.4|7765.9|7755.9|9
1608046020000|2020-12-15 15:27:00|7766.4|7756.4|7764.6|7754.6|7766.4|7756.4|7764.6|7754.6|6
1608046030000|2020-12-15 15:27:10|7764.4|7754.4|7764.6|7754.6|7764.9|7754.9|7764.4|7754.4|5
1608046040000|2020-12-15 15:27:20|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1608046050000|2020-12-15 15:27:30|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|1
1608046060000|2020-12-15 15:27:40|7764.4|7754.4|7764.1|7754.1|7765.1|7755.1|7764.1|7754.1|9
1608046070000|2020-12-15 15:27:50|7763.9|7753.9|7763.4|7753.4|7763.9|7753.9|7763.4|7753.4|2
1608046080000|2020-12-15 15:28:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1608046090000|2020-12-15 15:28:10|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.4|7753.4|3
1608046100000|2020-12-15 15:28:20|7764.1|7754.1|7761.6|7751.6|7764.6|7754.6|7761.6|7751.6|7
1608046110000|2020-12-15 15:28:30|7761.9|7751.9|7762.9|7752.9|7763.4|7753.4|7761.9|7751.9|8
1608046120000|2020-12-15 15:28:40|7763.1|7753.1|7762.6|7752.6|7763.4|7753.4|7762.6|7752.6|5
1608046130000|2020-12-15 15:28:50|7762.4|7752.4|7761.6|7751.6|7762.4|7752.4|7761.4|7751.4|5
1608046140000|2020-12-15 15:29:00|7761.9|7751.9|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|6
1608046150000|2020-12-15 15:29:10|7761.1|7751.1|7761.1|7751.1|7761.6|7751.6|7760.9|7750.9|7
1608046160000|2020-12-15 15:29:20|7761.4|7751.4|7761.4|7751.4|7762.1|7752.1|7761.1|7751.1|11
1608046170000|2020-12-15 15:29:30|7761.6|7751.6|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|4
1608046180000|2020-12-15 15:29:40|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1608046190000|2020-12-15 15:29:50|7760.6|7750.6|7759.9|7749.9|7760.6|7750.6|7759.9|7749.9|3
1608046200000|2020-12-15 15:30:00|7759.4|7749.4|7760.9|7750.9|7760.9|7750.9|7758.9|7748.9|8
1608046210000|2020-12-15 15:30:10|7761.1|7751.1|7761.9|7751.9|7761.9|7751.9|7761.1|7751.1|3
1608046220000|2020-12-15 15:30:20|7761.6|7751.6|7762.6|7752.6|7762.6|7752.6|7761.6|7751.6|4
1608046230000|2020-12-15 15:30:30|7762.4|7752.4|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|2
1608046240000|2020-12-15 15:30:40|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1608046250000|2020-12-15 15:30:50|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|2
1608046270000|2020-12-15 15:31:10|7761.4|7751.4|7759.1|7749.1|7761.4|7751.4|7759.1|7749.1|7
1608046280000|2020-12-15 15:31:20|7758.9|7748.9|7757.4|7747.4|7758.9|7748.9|7757.1|7747.1|9
1608046290000|2020-12-15 15:31:30|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1608046320000|2020-12-15 15:32:00|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1608046330000|2020-12-15 15:32:10|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1608046340000|2020-12-15 15:32:20|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|2
1608046370000|2020-12-15 15:32:50|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|2
1608046380000|2020-12-15 15:33:00|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.9|7746.9|2
1608046400000|2020-12-15 15:33:20|7756.6|7746.6|7755.9|7745.9|7756.6|7746.6|7755.9|7745.9|3
1608046420000|2020-12-15 15:33:40|7755.6|7745.6|7754.6|7744.6|7755.6|7745.6|7754.1|7744.1|6
1608046440000|2020-12-15 15:34:00|7755.1|7745.1|7754.6|7744.6|7755.1|7745.1|7754.6|7744.6|6
1608046460000|2020-12-15 15:34:20|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|1
1608046470000|2020-12-15 15:34:30|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1608046480000|2020-12-15 15:34:40|7756.4|7746.4|7756.1|7746.1|7756.6|7746.6|7756.1|7746.1|4
1608046500000|2020-12-15 15:35:00|7755.9|7745.9|7755.9|7745.9|7756.1|7746.1|7755.9|7745.9|3
1608046510000|2020-12-15 15:35:10|7756.1|7746.1|7756.4|7746.4|7756.4|7746.4|7756.1|7746.1|2
1608046520000|2020-12-15 15:35:20|7756.1|7746.1|7755.1|7745.1|7756.1|7746.1|7755.1|7745.1|4
1608046540000|2020-12-15 15:35:40|7754.6|7744.6|7751.4|7741.4|7754.6|7744.6|7751.1|7741.1|5
1608046550000|2020-12-15 15:35:50|7751.1|7741.1|7751.9|7741.9|7751.9|7741.9|7751.1|7741.1|4
1608046560000|2020-12-15 15:36:00|7751.6|7741.6|7751.1|7741.1|7751.9|7741.9|7751.1|7741.1|5
1608046570000|2020-12-15 15:36:10|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|3
1608046580000|2020-12-15 15:36:20|7750.4|7740.4|7749.9|7739.9|7750.4|7740.4|7749.9|7739.9|5
1608046590000|2020-12-15 15:36:30|7749.6|7739.6|7748.9|7738.9|7749.6|7739.6|7748.4|7738.4|5
1608046600000|2020-12-15 15:36:40|7749.1|7739.1|7749.1|7739.1|7749.9|7739.9|7748.4|7738.4|11
1608046610000|2020-12-15 15:36:50|7749.4|7739.4|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|3
1608046620000|2020-12-15 15:37:00|7749.9|7739.9|7749.1|7739.1|7750.4|7740.4|7749.1|7739.1|5
1608046630000|2020-12-15 15:37:10|7749.4|7739.4|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|3
1608046640000|2020-12-15 15:37:20|7749.6|7739.6|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|5
1608046650000|2020-12-15 15:37:30|7748.9|7738.9|7748.4|7738.4|7748.9|7738.9|7748.4|7738.4|3
1608046660000|2020-12-15 15:37:40|7748.6|7738.6|7749.4|7739.4|7749.4|7739.4|7748.6|7738.6|4
1608046680000|2020-12-15 15:38:00|7749.1|7739.1|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|5
1608046690000|2020-12-15 15:38:10|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1608046700000|2020-12-15 15:38:20|7749.4|7739.4|7749.6|7739.6|7749.6|7739.6|7749.4|7739.4|2
1608046710000|2020-12-15 15:38:30|7749.4|7739.4|7748.6|7738.6|7749.4|7739.4|7748.6|7738.6|6
1608046720000|2020-12-15 15:38:40|7748.9|7738.9|7748.9|7738.9|7749.1|7739.1|7748.6|7738.6|6
1608046730000|2020-12-15 15:38:50|7749.1|7739.1|7748.9|7738.9|7749.4|7739.4|7748.9|7738.9|4
1608046740000|2020-12-15 15:39:00|7749.1|7739.1|7749.4|7739.4|7749.9|7739.9|7749.1|7739.1|4
1608046760000|2020-12-15 15:39:20|7749.9|7739.9|7751.4|7741.4|7751.4|7741.4|7749.4|7739.4|13
1608046770000|2020-12-15 15:39:30|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1608046780000|2020-12-15 15:39:40|7749.9|7739.9|7749.1|7739.1|7749.9|7739.9|7749.1|7739.1|3
1608046790000|2020-12-15 15:39:50|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7749.1|7739.1|2
1608046810000|2020-12-15 15:40:10|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.1|7739.1|3
1608046820000|2020-12-15 15:40:20|7749.6|7739.6|7751.1|7741.1|7751.1|7741.1|7749.6|7739.6|3
1608046830000|2020-12-15 15:40:30|7750.9|7740.9|7751.4|7741.4|7751.4|7741.4|7750.9|7740.9|3
1608046840000|2020-12-15 15:40:40|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1608046850000|2020-12-15 15:40:50|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.9|7740.9|3
1608046870000|2020-12-15 15:41:10|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.1|7739.1|4
1608046890000|2020-12-15 15:41:30|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.6|7739.6|3
1608046900000|2020-12-15 15:41:40|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1608046910000|2020-12-15 15:41:50|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|3
1608046920000|2020-12-15 15:42:00|7751.6|7741.6|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|5
1608046940000|2020-12-15 15:42:20|7750.9|7740.9|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|7
1608046950000|2020-12-15 15:42:30|7750.9|7740.9|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|3
1608046960000|2020-12-15 15:42:40|7751.1|7741.1|7751.9|7741.9|7752.1|7742.1|7751.1|7741.1|9
1608046970000|2020-12-15 15:42:50|7752.1|7742.1|7752.6|7742.6|7752.9|7742.9|7752.1|7742.1|6
1608046980000|2020-12-15 15:43:00|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1608046990000|2020-12-15 15:43:10|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7752.9|7742.9|5
1608047010000|2020-12-15 15:43:30|7753.4|7743.4|7753.6|7743.6|7753.6|7743.6|7753.4|7743.4|2
1608047020000|2020-12-15 15:43:40|7753.9|7743.9|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|3
1608047030000|2020-12-15 15:43:50|7753.6|7743.6|7753.4|7743.4|7753.9|7743.9|7753.4|7743.4|4
1608047040000|2020-12-15 15:44:00|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1608047050000|2020-12-15 15:44:10|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1608047070000|2020-12-15 15:44:30|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1608047080000|2020-12-15 15:44:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1608047090000|2020-12-15 15:44:50|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1608047100000|2020-12-15 15:45:00|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|8
1608047120000|2020-12-15 15:45:20|7752.4|7742.4|7754.6|7744.6|7754.6|7744.6|7752.4|7742.4|14
1608047130000|2020-12-15 15:45:30|7754.4|7744.4|7756.1|7746.1|7756.1|7746.1|7754.4|7744.4|8
1608047140000|2020-12-15 15:45:40|7756.4|7746.4|7755.9|7745.9|7756.4|7746.4|7755.9|7745.9|7
1608047150000|2020-12-15 15:45:50|7755.4|7745.4|7755.9|7745.9|7755.9|7745.9|7755.1|7745.1|4
1608047160000|2020-12-15 15:46:00|7755.6|7745.6|7755.9|7745.9|7755.9|7745.9|7755.1|7745.1|5
1608047180000|2020-12-15 15:46:20|7756.1|7746.1|7756.9|7746.9|7757.1|7747.1|7756.1|7746.1|6
1608047190000|2020-12-15 15:46:30|7757.4|7747.4|7757.6|7747.6|7757.6|7747.6|7757.4|7747.4|4
1608047200000|2020-12-15 15:46:40|7757.9|7747.9|7757.6|7747.6|7757.9|7747.9|7757.6|7747.6|2
1608047210000|2020-12-15 15:46:50|7757.9|7747.9|7757.6|7747.6|7758.4|7748.4|7757.6|7747.6|8
1608047220000|2020-12-15 15:47:00|7757.4|7747.4|7756.9|7746.9|7757.4|7747.4|7756.6|7746.6|4
1608047240000|2020-12-15 15:47:20|7756.6|7746.6|7757.6|7747.6|7757.6|7747.6|7756.6|7746.6|4
1608047250000|2020-12-15 15:47:30|7757.9|7747.9|7757.9|7747.9|7758.1|7748.1|7757.9|7747.9|3
1608047260000|2020-12-15 15:47:40|7758.1|7748.1|7757.6|7747.6|7758.1|7748.1|7757.4|7747.4|7
1608047270000|2020-12-15 15:47:50|7757.9|7747.9|7757.6|7747.6|7758.1|7748.1|7757.6|7747.6|6
1608047280000|2020-12-15 15:48:00|7757.4|7747.4|7759.1|7749.1|7759.1|7749.1|7756.6|7746.6|5
1608047290000|2020-12-15 15:48:10|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|3
1608047300000|2020-12-15 15:48:20|7760.4|7750.4|7761.4|7751.4|7762.1|7752.1|7760.4|7750.4|8
1608047310000|2020-12-15 15:48:30|7761.1|7751.1|7760.1|7750.1|7762.4|7752.4|7760.1|7750.1|9
1608047320000|2020-12-15 15:48:40|7759.9|7749.9|7760.1|7750.1|7760.1|7750.1|7759.9|7749.9|2
1608047330000|2020-12-15 15:48:50|7760.6|7750.6|7761.4|7751.4|7762.1|7752.1|7760.6|7750.6|6
1608047340000|2020-12-15 15:49:00|7761.6|7751.6|7762.4|7752.4|7762.6|7752.6|7761.6|7751.6|7
1608047360000|2020-12-15 15:49:20|7762.1|7752.1|7763.4|7753.4|7763.4|7753.4|7762.1|7752.1|5
1608047370000|2020-12-15 15:49:30|7763.6|7753.6|7762.6|7752.6|7764.4|7754.4|7762.6|7752.6|5
1608047380000|2020-12-15 15:49:40|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7761.6|7751.6|4
1608047390000|2020-12-15 15:49:50|7763.1|7753.1|7764.4|7754.4|7764.4|7754.4|7763.1|7753.1|2
1608047400000|2020-12-15 15:50:00|7764.6|7754.6|7764.1|7754.1|7765.1|7755.1|7763.9|7753.9|17
1608047410000|2020-12-15 15:50:10|7763.9|7753.9|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|6
1608047420000|2020-12-15 15:50:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1608047430000|2020-12-15 15:50:30|7764.1|7754.1|7763.1|7753.1|7764.1|7754.1|7763.1|7753.1|3
1608047440000|2020-12-15 15:50:40|7763.4|7753.4|7763.6|7753.6|7763.6|7753.6|7763.4|7753.4|6
1608047450000|2020-12-15 15:50:50|7763.4|7753.4|7763.9|7753.9|7764.4|7754.4|7763.1|7753.1|6
1608047460000|2020-12-15 15:51:00|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|3
1608047470000|2020-12-15 15:51:10|7762.6|7752.6|7761.6|7751.6|7762.6|7752.6|7760.9|7750.9|5
1608047480000|2020-12-15 15:51:20|7761.9|7751.9|7762.1|7752.1|7762.1|7752.1|7761.6|7751.6|6
1608047490000|2020-12-15 15:51:30|7761.9|7751.9|7761.1|7751.1|7761.9|7751.9|7761.1|7751.1|2
1608047500000|2020-12-15 15:51:40|7761.4|7751.4|7763.4|7753.4|7763.4|7753.4|7761.4|7751.4|10
1608047510000|2020-12-15 15:51:50|7763.6|7753.6|7764.6|7754.6|7764.9|7754.9|7763.6|7753.6|6
1608047520000|2020-12-15 15:52:00|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|4
1608047530000|2020-12-15 15:52:10|7766.4|7756.4|7768.1|7758.1|7768.1|7758.1|7766.4|7756.4|5
1608047540000|2020-12-15 15:52:20|7768.4|7758.4|7768.1|7758.1|7768.4|7758.4|7767.4|7757.4|5
1608047550000|2020-12-15 15:52:30|7768.6|7758.6|7767.4|7757.4|7768.6|7758.6|7766.1|7756.1|7
1608047560000|2020-12-15 15:52:40|7767.6|7757.6|7768.9|7758.9|7769.4|7759.4|7767.4|7757.4|8
1608047570000|2020-12-15 15:52:50|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|2
1608047580000|2020-12-15 15:53:00|7768.6|7758.6|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|8
1608047590000|2020-12-15 15:53:10|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1608047600000|2020-12-15 15:53:20|7768.6|7758.6|7768.9|7758.9|7769.4|7759.4|7768.6|7758.6|4
1608047610000|2020-12-15 15:53:30|7768.6|7758.6|7768.6|7758.6|7768.9|7758.9|7768.4|7758.4|5
1608047620000|2020-12-15 15:53:40|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1608047630000|2020-12-15 15:53:50|7768.1|7758.1|7767.4|7757.4|7768.1|7758.1|7767.4|7757.4|4
1608047640000|2020-12-15 15:54:00|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1608047650000|2020-12-15 15:54:10|7767.9|7757.9|7768.4|7758.4|7769.1|7759.1|7767.9|7757.9|9
1608047660000|2020-12-15 15:54:20|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|4
1608047680000|2020-12-15 15:54:40|7767.9|7757.9|7768.6|7758.6|7768.9|7758.9|7767.4|7757.4|8
1608047690000|2020-12-15 15:54:50|7768.4|7758.4|7764.4|7754.4|7768.4|7758.4|7764.4|7754.4|12
1608047700000|2020-12-15 15:55:00|7765.1|7755.1|7764.4|7754.4|7765.6|7755.6|7764.1|7754.1|8
1608047730000|2020-12-15 15:55:30|7764.6|7754.6|7765.9|7755.9|7766.1|7756.1|7764.6|7754.6|9
1608047740000|2020-12-15 15:55:40|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.6|7754.6|6
1608047750000|2020-12-15 15:55:50|7764.6|7754.6|7766.1|7756.1|7766.1|7756.1|7764.6|7754.6|7
1608047760000|2020-12-15 15:56:00|7766.4|7756.4|7767.6|7757.6|7767.9|7757.9|7766.4|7756.4|4
1608047770000|2020-12-15 15:56:10|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1608047780000|2020-12-15 15:56:20|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1608047790000|2020-12-15 15:56:30|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7766.6|7756.6|5
1608047800000|2020-12-15 15:56:40|7767.9|7757.9|7767.4|7757.4|7767.9|7757.9|7767.4|7757.4|3
1608047810000|2020-12-15 15:56:50|7767.9|7757.9|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|8
1608047820000|2020-12-15 15:57:00|7769.1|7759.1|7768.1|7758.1|7769.6|7759.6|7768.1|7758.1|5
1608047830000|2020-12-15 15:57:10|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1608047840000|2020-12-15 15:57:20|7768.4|7758.4|7767.4|7757.4|7768.4|7758.4|7767.4|7757.4|4
1608047850000|2020-12-15 15:57:30|7767.1|7757.1|7765.1|7755.1|7767.1|7757.1|7765.1|7755.1|7
1608047860000|2020-12-15 15:57:40|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7764.1|7754.1|4
1608047870000|2020-12-15 15:57:50|7764.6|7754.6|7763.4|7753.4|7764.9|7754.9|7763.4|7753.4|5
1608047880000|2020-12-15 15:58:00|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1608047890000|2020-12-15 15:58:10|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|3
1608047900000|2020-12-15 15:58:20|7764.1|7754.1|7763.9|7753.9|7764.1|7754.1|7763.9|7753.9|2
1608047920000|2020-12-15 15:58:40|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7762.9|7752.9|4
1608047930000|2020-12-15 15:58:50|7763.1|7753.1|7762.4|7752.4|7763.1|7753.1|7762.4|7752.4|3
1608047940000|2020-12-15 15:59:00|7762.6|7752.6|7761.4|7751.4|7762.6|7752.6|7761.4|7751.4|7
1608047950000|2020-12-15 15:59:10|7760.9|7750.9|7761.4|7751.4|7762.4|7752.4|7760.9|7750.9|7
1608047960000|2020-12-15 15:59:20|7761.6|7751.6|7762.9|7752.9|7762.9|7752.9|7761.6|7751.6|7
1608047970000|2020-12-15 15:59:30|7763.4|7753.4|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|4
1608047980000|2020-12-15 15:59:40|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|4
1608047990000|2020-12-15 15:59:50|7764.1|7754.1|7766.4|7756.4|7766.6|7756.6|7764.1|7754.1|8
1608048000000|2020-12-15 16:00:00|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7765.6|7755.6|12
1608048010000|2020-12-15 16:00:10|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1608048020000|2020-12-15 16:00:20|7767.9|7757.9|7768.9|7758.9|7768.9|7758.9|7767.9|7757.9|4
1608048030000|2020-12-15 16:00:30|7768.6|7758.6|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|5
1608048050000|2020-12-15 16:00:50|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|4
1608048060000|2020-12-15 16:01:00|7768.9|7758.9|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|4
1608048070000|2020-12-15 16:01:10|7768.4|7758.4|7768.6|7758.6|7768.9|7758.9|7768.4|7758.4|4
1608048080000|2020-12-15 16:01:20|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608048090000|2020-12-15 16:01:30|7769.6|7759.6|7770.1|7760.1|7770.1|7760.1|7769.4|7759.4|4
1608048110000|2020-12-15 16:01:50|7770.4|7760.4|7769.9|7759.9|7770.6|7760.6|7769.9|7759.9|7
1608048120000|2020-12-15 16:02:00|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|5
1608048130000|2020-12-15 16:02:10|7770.9|7760.9|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|6
1608048140000|2020-12-15 16:02:20|7772.6|7762.6|7771.9|7761.9|7773.4|7763.4|7771.9|7761.9|8
1608048150000|2020-12-15 16:02:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1608048160000|2020-12-15 16:02:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1608048170000|2020-12-15 16:02:50|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|3
1608048180000|2020-12-15 16:03:00|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1608048190000|2020-12-15 16:03:10|7771.6|7761.6|7769.9|7759.9|7771.9|7761.9|7769.9|7759.9|7
1608048200000|2020-12-15 16:03:20|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|2
1608048210000|2020-12-15 16:03:30|7769.6|7759.6|7769.9|7759.9|7771.1|7761.1|7769.6|7759.6|10
1608048220000|2020-12-15 16:03:40|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1608048230000|2020-12-15 16:03:50|7769.4|7759.4|7768.6|7758.6|7769.4|7759.4|7768.6|7758.6|2
1608048240000|2020-12-15 16:04:00|7768.9|7758.9|7769.6|7759.6|7770.1|7760.1|7768.6|7758.6|7
1608048250000|2020-12-15 16:04:10|7769.4|7759.4|7769.6|7759.6|7769.9|7759.9|7769.4|7759.4|4
1608048260000|2020-12-15 16:04:20|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1608048270000|2020-12-15 16:04:30|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|3
1608048280000|2020-12-15 16:04:40|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1608048290000|2020-12-15 16:04:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1608048300000|2020-12-15 16:05:00|7769.4|7759.4|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|5
1608048310000|2020-12-15 16:05:10|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608048320000|2020-12-15 16:05:20|7769.4|7759.4|7770.4|7760.4|7770.4|7760.4|7769.4|7759.4|4
1608048330000|2020-12-15 16:05:30|7770.9|7760.9|7769.6|7759.6|7770.9|7760.9|7769.6|7759.6|5
1608048340000|2020-12-15 16:05:40|7769.4|7759.4|7768.1|7758.1|7769.4|7759.4|7768.1|7758.1|6
1608048350000|2020-12-15 16:05:50|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|3
1608048360000|2020-12-15 16:06:00|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|3
1608048370000|2020-12-15 16:06:10|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|4
1608048380000|2020-12-15 16:06:20|7768.1|7758.1|7768.1|7758.1|7768.4|7758.4|7767.9|7757.9|11
1608048390000|2020-12-15 16:06:30|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|5
1608048400000|2020-12-15 16:06:40|7768.9|7758.9|7771.1|7761.1|7771.1|7761.1|7768.9|7758.9|8
1608048410000|2020-12-15 16:06:50|7771.4|7761.4|7766.6|7756.6|7771.4|7761.4|7766.4|7756.4|8
1608048420000|2020-12-15 16:07:00|7766.4|7756.4|7768.4|7758.4|7768.4|7758.4|7766.4|7756.4|5
1608048430000|2020-12-15 16:07:10|7768.6|7758.6|7770.1|7760.1|7770.1|7760.1|7768.6|7758.6|7
1608048440000|2020-12-15 16:07:20|7770.4|7760.4|7770.4|7760.4|7771.6|7761.6|7770.1|7760.1|12
1608048450000|2020-12-15 16:07:30|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|2
1608048460000|2020-12-15 16:07:40|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.1|7760.1|9
1608048470000|2020-12-15 16:07:50|7771.4|7761.4|7770.6|7760.6|7771.4|7761.4|7770.6|7760.6|3
1608048480000|2020-12-15 16:08:00|7770.9|7760.9|7771.9|7761.9|7772.1|7762.1|7770.9|7760.9|6
1608048490000|2020-12-15 16:08:10|7772.1|7762.1|7773.1|7763.1|7773.9|7763.9|7772.1|7762.1|9
1608048500000|2020-12-15 16:08:20|7773.9|7763.9|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|4
1608048510000|2020-12-15 16:08:30|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1608048520000|2020-12-15 16:08:40|7775.1|7765.1|7775.9|7765.9|7775.9|7765.9|7775.1|7765.1|6
1608048530000|2020-12-15 16:08:50|7776.6|7766.6|7776.1|7766.1|7777.1|7767.1|7776.1|7766.1|8
1608048540000|2020-12-15 16:09:00|7775.9|7765.9|7773.6|7763.6|7775.9|7765.9|7772.9|7762.9|9
1608048550000|2020-12-15 16:09:10|7773.9|7763.9|7774.1|7764.1|7774.6|7764.6|7773.9|7763.9|7
1608048560000|2020-12-15 16:09:20|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|4
1608048570000|2020-12-15 16:09:30|7773.1|7763.1|7776.1|7766.1|7776.1|7766.1|7773.1|7763.1|8
1608048580000|2020-12-15 16:09:40|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608048590000|2020-12-15 16:09:50|7775.6|7765.6|7776.6|7766.6|7776.6|7766.6|7775.4|7765.4|9
1608048600000|2020-12-15 16:10:00|7777.1|7767.1|7777.1|7767.1|7778.1|7768.1|7776.6|7766.6|12
1608048610000|2020-12-15 16:10:10|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|2
1608048620000|2020-12-15 16:10:20|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|3
1608048630000|2020-12-15 16:10:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1608048640000|2020-12-15 16:10:40|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7776.9|7766.9|6
1608048650000|2020-12-15 16:10:50|7778.4|7768.4|7777.6|7767.6|7778.9|7768.9|7777.4|7767.4|10
1608048660000|2020-12-15 16:11:00|7777.4|7767.4|7778.9|7768.9|7778.9|7768.9|7777.1|7767.1|12
1608048670000|2020-12-15 16:11:10|7778.4|7768.4|7777.9|7767.9|7778.4|7768.4|7777.6|7767.6|5
1608048680000|2020-12-15 16:11:20|7778.1|7768.1|7779.1|7769.1|7779.1|7769.1|7777.6|7767.6|7
1608048690000|2020-12-15 16:11:30|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608048700000|2020-12-15 16:11:40|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|5
1608048710000|2020-12-15 16:11:50|7778.6|7768.6|7779.4|7769.4|7779.9|7769.9|7778.6|7768.6|6
1608048730000|2020-12-15 16:12:10|7779.6|7769.6|7780.1|7770.1|7780.1|7770.1|7779.6|7769.6|2
1608048740000|2020-12-15 16:12:20|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|4
1608048750000|2020-12-15 16:12:30|7779.4|7769.4|7778.4|7768.4|7779.4|7769.4|7778.4|7768.4|4
1608048760000|2020-12-15 16:12:40|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|4
1608048780000|2020-12-15 16:13:00|7777.1|7767.1|7777.1|7767.1|7777.4|7767.4|7777.1|7767.1|11
1608048790000|2020-12-15 16:13:10|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1608048800000|2020-12-15 16:13:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608048810000|2020-12-15 16:13:30|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|5
1608048820000|2020-12-15 16:13:40|7776.1|7766.1|7774.6|7764.6|7776.1|7766.1|7774.4|7764.4|9
1608048830000|2020-12-15 16:13:50|7774.4|7764.4|7773.1|7763.1|7774.4|7764.4|7773.1|7763.1|4
1608048840000|2020-12-15 16:14:00|7773.4|7763.4|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|6
1608048850000|2020-12-15 16:14:10|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|6
1608048870000|2020-12-15 16:14:30|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7771.9|7761.9|7
1608048880000|2020-12-15 16:14:40|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|2
1608048890000|2020-12-15 16:14:50|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|6
1608048900000|2020-12-15 16:15:00|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|2
1608048910000|2020-12-15 16:15:10|7772.4|7762.4|7775.6|7765.6|7777.4|7767.4|7772.4|7762.4|15
1608048920000|2020-12-15 16:15:20|7775.4|7765.4|7775.1|7765.1|7775.6|7765.6|7774.9|7764.9|7
1608048930000|2020-12-15 16:15:30|7775.4|7765.4|7776.9|7766.9|7776.9|7766.9|7775.1|7765.1|7
1608048940000|2020-12-15 16:15:40|7777.1|7767.1|7778.9|7768.9|7779.9|7769.9|7777.1|7767.1|8
1608048950000|2020-12-15 16:15:50|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7777.9|7767.9|4
1608048960000|2020-12-15 16:16:00|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|5
1608048970000|2020-12-15 16:16:10|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7775.6|7765.6|7
1608048980000|2020-12-15 16:16:20|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|3
1608048990000|2020-12-15 16:16:30|7777.6|7767.6|7776.4|7766.4|7777.6|7767.6|7776.4|7766.4|4
1608049000000|2020-12-15 16:16:40|7775.9|7765.9|7777.4|7767.4|7777.6|7767.6|7775.6|7765.6|6
1608049010000|2020-12-15 16:16:50|7777.1|7767.1|7777.4|7767.4|7777.6|7767.6|7777.1|7767.1|8
1608049020000|2020-12-15 16:17:00|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608049040000|2020-12-15 16:17:20|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|3
1608049050000|2020-12-15 16:17:30|7777.1|7767.1|7776.4|7766.4|7777.1|7767.1|7776.4|7766.4|6
1608049060000|2020-12-15 16:17:40|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|2
1608049090000|2020-12-15 16:18:10|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|5
1608049100000|2020-12-15 16:18:20|7776.6|7766.6|7775.1|7765.1|7776.6|7766.6|7775.1|7765.1|6
1608049110000|2020-12-15 16:18:30|7775.4|7765.4|7776.1|7766.1|7776.4|7766.4|7775.4|7765.4|5
1608049120000|2020-12-15 16:18:40|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608049130000|2020-12-15 16:18:50|7776.1|7766.1|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|6
1608049140000|2020-12-15 16:19:00|7777.1|7767.1|7778.1|7768.1|7778.1|7768.1|7777.1|7767.1|7
1608049150000|2020-12-15 16:19:10|7778.4|7768.4|7779.1|7769.1|7779.1|7769.1|7778.4|7768.4|4
1608049160000|2020-12-15 16:19:20|7779.4|7769.4|7778.9|7768.9|7779.4|7769.4|7778.9|7768.9|3
1608049170000|2020-12-15 16:19:30|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|2
1608049180000|2020-12-15 16:19:40|7779.1|7769.1|7778.1|7768.1|7779.1|7769.1|7778.1|7768.1|5
1608049200000|2020-12-15 16:20:00|7778.4|7768.4|7777.4|7767.4|7778.6|7768.6|7777.4|7767.4|7
1608049210000|2020-12-15 16:20:10|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1608049220000|2020-12-15 16:20:20|7777.6|7767.6|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|3
1608049230000|2020-12-15 16:20:30|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|2
1608049250000|2020-12-15 16:20:50|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|4
1608049260000|2020-12-15 16:21:00|7778.4|7768.4|7777.9|7767.9|7778.4|7768.4|7777.9|7767.9|3
1608049270000|2020-12-15 16:21:10|7778.4|7768.4|7777.4|7767.4|7778.4|7768.4|7777.4|7767.4|5
1608049280000|2020-12-15 16:21:20|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|7
1608049290000|2020-12-15 16:21:30|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|3
1608049300000|2020-12-15 16:21:40|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608049310000|2020-12-15 16:21:50|7776.9|7766.9|7776.1|7766.1|7776.9|7766.9|7776.1|7766.1|4
1608049320000|2020-12-15 16:22:00|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1608049330000|2020-12-15 16:22:10|7775.9|7765.9|7776.6|7766.6|7776.6|7766.6|7775.6|7765.6|8
1608049340000|2020-12-15 16:22:20|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|4
1608049350000|2020-12-15 16:22:30|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608049360000|2020-12-15 16:22:40|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|3
1608049370000|2020-12-15 16:22:50|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608049380000|2020-12-15 16:23:00|7777.9|7767.9|7778.4|7768.4|7778.4|7768.4|7777.9|7767.9|7
1608049390000|2020-12-15 16:23:10|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1608049400000|2020-12-15 16:23:20|7779.4|7769.4|7777.9|7767.9|7779.4|7769.4|7777.9|7767.9|7
1608049410000|2020-12-15 16:23:30|7778.1|7768.1|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|4
1608049420000|2020-12-15 16:23:40|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608049430000|2020-12-15 16:23:50|7778.9|7768.9|7777.9|7767.9|7778.9|7768.9|7777.9|7767.9|4
1608049440000|2020-12-15 16:24:00|7777.4|7767.4|7779.1|7769.1|7779.4|7769.4|7777.4|7767.4|4
1608049450000|2020-12-15 16:24:10|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|3
1608049460000|2020-12-15 16:24:20|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608049470000|2020-12-15 16:24:30|7778.6|7768.6|7777.6|7767.6|7778.6|7768.6|7777.6|7767.6|3
1608049480000|2020-12-15 16:24:40|7777.9|7767.9|7777.6|7767.6|7778.6|7768.6|7777.6|7767.6|8
1608049490000|2020-12-15 16:24:50|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1608049500000|2020-12-15 16:25:00|7777.4|7767.4|7776.6|7766.6|7777.6|7767.6|7776.6|7766.6|8
1608049510000|2020-12-15 16:25:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608049530000|2020-12-15 16:25:30|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1608049550000|2020-12-15 16:25:50|7776.4|7766.4|7776.6|7766.6|7776.9|7766.9|7776.4|7766.4|4
1608049560000|2020-12-15 16:26:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|3
1608049580000|2020-12-15 16:26:20|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1608049590000|2020-12-15 16:26:30|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608049600000|2020-12-15 16:26:40|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1608049610000|2020-12-15 16:26:50|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1608049620000|2020-12-15 16:27:00|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1608049640000|2020-12-15 16:27:20|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1608049650000|2020-12-15 16:27:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|3
1608049670000|2020-12-15 16:27:50|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.1|7763.1|3
1608049680000|2020-12-15 16:28:00|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1608049690000|2020-12-15 16:28:10|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.4|7762.4|7
1608049700000|2020-12-15 16:28:20|7773.9|7763.9|7772.1|7762.1|7773.9|7763.9|7772.1|7762.1|5
1608049710000|2020-12-15 16:28:30|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1608049720000|2020-12-15 16:28:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1608049730000|2020-12-15 16:28:50|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|3
1608049740000|2020-12-15 16:29:00|7772.6|7762.6|7771.1|7761.1|7772.6|7762.6|7770.9|7760.9|9
1608049750000|2020-12-15 16:29:10|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1608049760000|2020-12-15 16:29:20|7771.6|7761.6|7771.6|7761.6|7771.9|7761.9|7770.9|7760.9|10
1608049770000|2020-12-15 16:29:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|3
1608049780000|2020-12-15 16:29:40|7770.9|7760.9|7766.9|7756.9|7770.9|7760.9|7766.9|7756.9|8
1608049790000|2020-12-15 16:29:50|7766.6|7756.6|7767.9|7757.9|7768.1|7758.1|7766.6|7756.6|7
1608049800000|2020-12-15 16:30:00|7767.4|7757.4|7762.1|7752.1|7767.4|7757.4|7762.1|7752.1|12
1608049810000|2020-12-15 16:30:10|7762.4|7752.4|7763.1|7753.1|7764.4|7754.4|7762.4|7752.4|10
1608049820000|2020-12-15 16:30:20|7762.9|7752.9|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|8
1608049830000|2020-12-15 16:30:30|7762.4|7752.4|7765.4|7755.4|7765.4|7755.4|7761.9|7751.9|10
1608049840000|2020-12-15 16:30:40|7765.6|7755.6|7767.1|7757.1|7767.1|7757.1|7765.6|7755.6|9
1608049850000|2020-12-15 16:30:50|7767.4|7757.4|7767.1|7757.1|7767.9|7757.9|7767.1|7757.1|4
1608049860000|2020-12-15 16:31:00|7767.4|7757.4|7768.9|7758.9|7768.9|7758.9|7767.4|7757.4|7
1608049870000|2020-12-15 16:31:10|7769.1|7759.1|7768.6|7758.6|7769.6|7759.6|7768.1|7758.1|7
1608049880000|2020-12-15 16:31:20|7768.9|7758.9|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|6
1608049890000|2020-12-15 16:31:30|7768.1|7758.1|7767.4|7757.4|7768.4|7758.4|7767.4|7757.4|6
1608049910000|2020-12-15 16:31:50|7767.1|7757.1|7766.9|7756.9|7767.1|7757.1|7766.9|7756.9|2
1608049920000|2020-12-15 16:32:00|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7766.1|7756.1|3
1608049930000|2020-12-15 16:32:10|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.1|7755.1|8
1608049940000|2020-12-15 16:32:20|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1608049950000|2020-12-15 16:32:30|7766.1|7756.1|7767.1|7757.1|7767.1|7757.1|7766.1|7756.1|5
1608049960000|2020-12-15 16:32:40|7767.4|7757.4|7767.1|7757.1|7767.6|7757.6|7767.1|7757.1|3
1608049970000|2020-12-15 16:32:50|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1608049980000|2020-12-15 16:33:00|7767.9|7757.9|7769.1|7759.1|7769.1|7759.1|7767.4|7757.4|6
1608049990000|2020-12-15 16:33:10|7769.4|7759.4|7769.9|7759.9|7770.1|7760.1|7769.4|7759.4|4
1608050000000|2020-12-15 16:33:20|7770.1|7760.1|7771.1|7761.1|7771.1|7761.1|7770.1|7760.1|5
1608050010000|2020-12-15 16:33:30|7771.4|7761.4|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|6
1608050020000|2020-12-15 16:33:40|7770.6|7760.6|7771.6|7761.6|7771.9|7761.9|7770.6|7760.6|4
1608050030000|2020-12-15 16:33:50|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|4
1608050040000|2020-12-15 16:34:00|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7770.9|7760.9|5
1608050050000|2020-12-15 16:34:10|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|5
1608050060000|2020-12-15 16:34:20|7772.9|7762.9|7774.1|7764.1|7774.6|7764.6|7772.9|7762.9|9
1608050070000|2020-12-15 16:34:30|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|3
1608050080000|2020-12-15 16:34:40|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|4
1608050090000|2020-12-15 16:34:50|7773.1|7763.1|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|3
1608050110000|2020-12-15 16:35:10|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1608050120000|2020-12-15 16:35:20|7773.6|7763.6|7774.9|7764.9|7774.9|7764.9|7773.6|7763.6|4
1608050130000|2020-12-15 16:35:30|7775.1|7765.1|7776.9|7766.9|7777.4|7767.4|7774.9|7764.9|13
1608050140000|2020-12-15 16:35:40|7776.1|7766.1|7777.1|7767.1|7777.4|7767.4|7776.1|7766.1|9
1608050150000|2020-12-15 16:35:50|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1608050160000|2020-12-15 16:36:00|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1608050170000|2020-12-15 16:36:10|7775.6|7765.6|7775.6|7765.6|7775.9|7765.9|7774.9|7764.9|13
1608050180000|2020-12-15 16:36:20|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|9
1608050190000|2020-12-15 16:36:30|7775.6|7765.6|7780.6|7770.6|7781.6|7771.6|7775.6|7765.6|17
1608050200000|2020-12-15 16:36:40|7780.4|7770.4|7778.9|7768.9|7780.4|7770.4|7778.9|7768.9|5
1608050210000|2020-12-15 16:36:50|7778.6|7768.6|7778.1|7768.1|7778.6|7768.6|7777.9|7767.9|5
1608050220000|2020-12-15 16:37:00|7777.9|7767.9|7777.1|7767.1|7777.9|7767.9|7777.1|7767.1|3
1608050230000|2020-12-15 16:37:10|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608050240000|2020-12-15 16:37:20|7777.9|7767.9|7778.9|7768.9|7778.9|7768.9|7777.9|7767.9|6
1608050250000|2020-12-15 16:37:30|7778.6|7768.6|7778.1|7768.1|7778.6|7768.6|7778.1|7768.1|3
1608050260000|2020-12-15 16:37:40|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|4
1608050270000|2020-12-15 16:37:50|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608050280000|2020-12-15 16:38:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|3
1608050300000|2020-12-15 16:38:20|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608050310000|2020-12-15 16:38:30|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608050320000|2020-12-15 16:38:40|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1608050330000|2020-12-15 16:38:50|7780.1|7770.1|7779.6|7769.6|7780.1|7770.1|7779.4|7769.4|4
1608050340000|2020-12-15 16:39:00|7779.9|7769.9|7778.9|7768.9|7779.9|7769.9|7778.6|7768.6|8
1608050350000|2020-12-15 16:39:10|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1608050360000|2020-12-15 16:39:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608050370000|2020-12-15 16:39:30|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|3
1608050380000|2020-12-15 16:39:40|7779.1|7769.1|7779.9|7769.9|7780.1|7770.1|7779.1|7769.1|4
1608050390000|2020-12-15 16:39:50|7780.1|7770.1|7779.9|7769.9|7780.1|7770.1|7779.6|7769.6|4
1608050400000|2020-12-15 16:40:00|7780.1|7770.1|7782.1|7772.1|7782.4|7772.4|7780.1|7770.1|12
1608050410000|2020-12-15 16:40:10|7781.6|7771.6|7782.1|7772.1|7782.9|7772.9|7781.6|7771.6|5
1608050420000|2020-12-15 16:40:20|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|11
1608050430000|2020-12-15 16:40:30|7782.9|7772.9|7783.9|7773.9|7783.9|7773.9|7782.9|7772.9|5
1608050440000|2020-12-15 16:40:40|7783.6|7773.6|7784.4|7774.4|7784.4|7774.4|7783.6|7773.6|4
1608050450000|2020-12-15 16:40:50|7784.1|7774.1|7782.6|7772.6|7784.4|7774.4|7782.6|7772.6|8
1608050460000|2020-12-15 16:41:00|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608050470000|2020-12-15 16:41:10|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|4
1608050480000|2020-12-15 16:41:20|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608050490000|2020-12-15 16:41:30|7783.1|7773.1|7783.1|7773.1|7783.4|7773.4|7783.1|7773.1|3
1608050500000|2020-12-15 16:41:40|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608050510000|2020-12-15 16:41:50|7784.5|7774.5|7786.9|7776.9|7787.9|7777.9|7784.3|7774.3|15
1608050520000|2020-12-15 16:42:00|7786.6|7776.6|7785.4|7775.4|7786.6|7776.6|7785.4|7775.4|8
1608050530000|2020-12-15 16:42:10|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7784.9|7774.9|11
1608050540000|2020-12-15 16:42:20|7785.9|7775.9|7785.6|7775.6|7786.1|7776.1|7785.4|7775.4|4
1608050550000|2020-12-15 16:42:30|7785.9|7775.9|7786.4|7776.4|7786.4|7776.4|7785.9|7775.9|3
1608050560000|2020-12-15 16:42:40|7786.6|7776.6|7788.9|7778.9|7788.9|7778.9|7786.6|7776.6|11
1608050570000|2020-12-15 16:42:50|7789.6|7779.6|7788.6|7778.6|7789.6|7779.6|7788.6|7778.6|8
1608050580000|2020-12-15 16:43:00|7787.4|7777.4|7789.1|7779.1|7789.1|7779.1|7787.4|7777.4|6
1608050590000|2020-12-15 16:43:10|7788.9|7778.9|7788.4|7778.4|7788.9|7778.9|7787.9|7777.9|6
1608050600000|2020-12-15 16:43:20|7788.6|7778.6|7786.9|7776.9|7788.6|7778.6|7786.9|7776.9|6
1608050610000|2020-12-15 16:43:30|7786.6|7776.6|7783.1|7773.1|7786.6|7776.6|7782.4|7772.4|10
1608050620000|2020-12-15 16:43:40|7783.4|7773.4|7783.6|7773.6|7784.1|7774.1|7783.4|7773.4|5
1608050630000|2020-12-15 16:43:50|7783.4|7773.4|7784.1|7774.1|7784.4|7774.4|7783.4|7773.4|5
1608050640000|2020-12-15 16:44:00|7783.9|7773.9|7783.9|7773.9|7784.1|7774.1|7783.6|7773.6|5
1608050650000|2020-12-15 16:44:10|7783.6|7773.6|7782.1|7772.1|7783.6|7773.6|7780.9|7770.9|7
1608050660000|2020-12-15 16:44:20|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1608050670000|2020-12-15 16:44:30|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608050680000|2020-12-15 16:44:40|7782.1|7772.1|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|3
1608050690000|2020-12-15 16:44:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7781.6|7771.6|6
1608050700000|2020-12-15 16:45:00|7781.9|7771.9|7782.9|7772.9|7782.9|7772.9|7780.9|7770.9|9
1608050710000|2020-12-15 16:45:10|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|11
1608050720000|2020-12-15 16:45:20|7784.1|7774.1|7784.4|7774.4|7784.9|7774.9|7784.1|7774.1|10
1608050730000|2020-12-15 16:45:30|7784.9|7774.9|7784.6|7774.6|7784.9|7774.9|7784.4|7774.4|13
1608050740000|2020-12-15 16:45:40|7784.9|7774.9|7787.4|7777.4|7787.6|7777.6|7784.9|7774.9|15
1608050750000|2020-12-15 16:45:50|7788.1|7778.1|7787.4|7777.4|7789.6|7779.6|7787.4|7777.4|11
1608050760000|2020-12-15 16:46:00|7787.6|7777.6|7788.9|7778.9|7788.9|7778.9|7787.6|7777.6|5
1608050770000|2020-12-15 16:46:10|7788.4|7778.4|7785.9|7775.9|7788.6|7778.6|7785.6|7775.6|12
1608050780000|2020-12-15 16:46:20|7784.4|7774.4|7785.4|7775.4|7785.4|7775.4|7784.4|7774.4|7
1608050790000|2020-12-15 16:46:30|7785.6|7775.6|7785.9|7775.9|7786.4|7776.4|7785.6|7775.6|6
1608050800000|2020-12-15 16:46:40|7786.1|7776.1|7788.4|7778.4|7788.4|7778.4|7786.1|7776.1|16
1608050810000|2020-12-15 16:46:50|7788.6|7778.6|7788.4|7778.4|7790.1|7780.1|7787.9|7777.9|15
1608050820000|2020-12-15 16:47:00|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.1|7778.1|9
1608050830000|2020-12-15 16:47:10|7788.4|7778.4|7788.1|7778.1|7788.6|7778.6|7788.1|7778.1|5
1608050840000|2020-12-15 16:47:20|7786.6|7776.6|7787.1|7777.1|7787.4|7777.4|7786.4|7776.4|6
1608050850000|2020-12-15 16:47:30|7786.9|7776.9|7787.9|7777.9|7787.9|7777.9|7786.9|7776.9|7
1608050860000|2020-12-15 16:47:40|7788.1|7778.1|7789.1|7779.1|7789.4|7779.4|7787.6|7777.6|12
1608050870000|2020-12-15 16:47:50|7789.4|7779.4|7789.1|7779.1|7789.4|7779.4|7788.9|7778.9|8
1608050880000|2020-12-15 16:48:00|7788.9|7778.9|7788.1|7778.1|7788.9|7778.9|7787.9|7777.9|9
1608050890000|2020-12-15 16:48:10|7787.9|7777.9|7787.6|7777.6|7788.4|7778.4|7787.6|7777.6|7
1608050900000|2020-12-15 16:48:20|7787.9|7777.9|7786.9|7776.9|7787.9|7777.9|7786.9|7776.9|8
1608050910000|2020-12-15 16:48:30|7787.4|7777.4|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|8
1608050920000|2020-12-15 16:48:40|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608050930000|2020-12-15 16:48:50|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|2
1608050940000|2020-12-15 16:49:00|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1608050950000|2020-12-15 16:49:10|7788.6|7778.6|7787.6|7777.6|7788.9|7778.9|7787.6|7777.6|10
1608050960000|2020-12-15 16:49:20|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|8
1608050970000|2020-12-15 16:49:30|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.1|7777.1|10
1608050980000|2020-12-15 16:49:40|7787.4|7777.4|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|3
1608050990000|2020-12-15 16:49:50|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.1|7777.1|10
1608051000000|2020-12-15 16:50:00|7787.4|7777.4|7785.9|7775.9|7787.4|7777.4|7785.9|7775.9|5
1608051010000|2020-12-15 16:50:10|7785.5|7775.5|7784.4|7774.4|7785.5|7775.5|7784.4|7774.4|4
1608051020000|2020-12-15 16:50:20|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1608051030000|2020-12-15 16:50:30|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|4
1608051040000|2020-12-15 16:50:40|7783.9|7773.9|7783.9|7773.9|7784.4|7774.4|7783.9|7773.9|4
1608051060000|2020-12-15 16:51:00|7784.1|7774.1|7784.9|7774.9|7784.9|7774.9|7784.1|7774.1|4
1608051070000|2020-12-15 16:51:10|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.1|7775.1|3
1608051080000|2020-12-15 16:51:20|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608051090000|2020-12-15 16:51:30|7784.6|7774.6|7784.1|7774.1|7784.6|7774.6|7784.1|7774.1|3
1608051100000|2020-12-15 16:51:40|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1608051120000|2020-12-15 16:52:00|7784.1|7774.1|7783.6|7773.6|7784.1|7774.1|7783.6|7773.6|3
1608051130000|2020-12-15 16:52:10|7783.4|7773.4|7782.4|7772.4|7783.4|7773.4|7782.4|7772.4|3
1608051140000|2020-12-15 16:52:20|7782.6|7772.6|7782.1|7772.1|7782.6|7772.6|7782.1|7772.1|3
1608051150000|2020-12-15 16:52:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608051160000|2020-12-15 16:52:40|7782.1|7772.1|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|3
1608051170000|2020-12-15 16:52:50|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|4
1608051180000|2020-12-15 16:53:00|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|3
1608051190000|2020-12-15 16:53:10|7782.6|7772.6|7782.9|7772.9|7783.6|7773.6|7782.6|7772.6|7
1608051200000|2020-12-15 16:53:20|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608051220000|2020-12-15 16:53:40|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608051230000|2020-12-15 16:53:50|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1608051240000|2020-12-15 16:54:00|7782.9|7772.9|7783.1|7773.1|7783.4|7773.4|7782.9|7772.9|3
1608051250000|2020-12-15 16:54:10|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608051260000|2020-12-15 16:54:20|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608051270000|2020-12-15 16:54:30|7782.9|7772.9|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|3
1608051290000|2020-12-15 16:54:50|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|2
1608051300000|2020-12-15 16:55:00|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|2
1608051310000|2020-12-15 16:55:10|7783.9|7773.9|7782.6|7772.6|7783.9|7773.9|7782.4|7772.4|8
1608051320000|2020-12-15 16:55:20|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608051340000|2020-12-15 16:55:40|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|4
1608051350000|2020-12-15 16:55:50|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|2
1608051370000|2020-12-15 16:56:10|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|4
1608051380000|2020-12-15 16:56:20|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608051390000|2020-12-15 16:56:30|7784.1|7774.1|7782.9|7772.9|7784.1|7774.1|7782.4|7772.4|9
1608051400000|2020-12-15 16:56:40|7782.4|7772.4|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|3
1608051410000|2020-12-15 16:56:50|7782.9|7772.9|7783.9|7773.9|7783.9|7773.9|7782.9|7772.9|4
1608051420000|2020-12-15 16:57:00|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.4|7773.4|2
1608051430000|2020-12-15 16:57:10|7783.6|7773.6|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|2
1608051440000|2020-12-15 16:57:20|7784.1|7774.1|7785.4|7775.4|7785.4|7775.4|7784.1|7774.1|2
1608051460000|2020-12-15 16:57:40|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608051470000|2020-12-15 16:57:50|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|2
1608051480000|2020-12-15 16:58:00|7784.6|7774.6|7784.6|7774.6|7784.9|7774.9|7783.6|7773.6|7
1608051490000|2020-12-15 16:58:10|7784.4|7774.4|7783.9|7773.9|7784.4|7774.4|7783.9|7773.9|2
1608051500000|2020-12-15 16:58:20|7784.1|7774.1|7785.6|7775.6|7785.6|7775.6|7784.1|7774.1|5
1608051510000|2020-12-15 16:58:30|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1608051540000|2020-12-15 16:59:00|7785.1|7775.1|7784.1|7774.1|7785.1|7775.1|7784.1|7774.1|2
1608051560000|2020-12-15 16:59:20|7784.4|7774.4|7785.1|7775.1|7785.1|7775.1|7784.4|7774.4|2
1608051570000|2020-12-15 16:59:30|7785.4|7775.4|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|3
1608051580000|2020-12-15 16:59:40|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608051590000|2020-12-15 16:59:50|7785.4|7775.4|7784.6|7774.6|7785.6|7775.6|7784.6|7774.6|7
1608051600000|2020-12-15 17:00:00|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608051610000|2020-12-15 17:00:10|7784.6|7774.6|7785.4|7775.4|7785.4|7775.4|7784.6|7774.6|2
1608051620000|2020-12-15 17:00:20|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|3
1608051630000|2020-12-15 17:00:30|7785.4|7775.4|7785.1|7775.1|7786.6|7776.6|7784.9|7774.9|7
1608051640000|2020-12-15 17:00:40|7785.6|7775.6|7785.1|7775.1|7785.6|7775.6|7785.1|7775.1|2
1608051660000|2020-12-15 17:01:00|7784.6|7774.6|7785.4|7775.4|7785.4|7775.4|7784.4|7774.4|5
1608051680000|2020-12-15 17:01:20|7785.6|7775.6|7786.1|7776.1|7786.4|7776.4|7785.6|7775.6|3
1608051690000|2020-12-15 17:01:30|7786.4|7776.4|7786.6|7776.6|7786.9|7776.9|7786.4|7776.4|3
1608051720000|2020-12-15 17:02:00|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|1
1608051730000|2020-12-15 17:02:10|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1608051740000|2020-12-15 17:02:20|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608051750000|2020-12-15 17:02:30|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608051760000|2020-12-15 17:02:40|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608051810000|2020-12-15 17:03:30|7787.4|7777.4|7788.1|7778.1|7788.1|7778.1|7787.4|7777.4|3
1608051820000|2020-12-15 17:03:40|7788.6|7778.6|7788.1|7778.1|7788.6|7778.6|7788.1|7778.1|5
1608051840000|2020-12-15 17:04:00|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1608051850000|2020-12-15 17:04:10|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.9|7777.9|2
1608051860000|2020-12-15 17:04:20|7788.4|7778.4|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|3
1608051870000|2020-12-15 17:04:30|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|7788.1|7778.1|1
1608051890000|2020-12-15 17:04:50|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1608051900000|2020-12-15 17:05:00|7788.6|7778.6|7788.4|7778.4|7788.6|7778.6|7788.4|7778.4|2
1608051910000|2020-12-15 17:05:10|7788.1|7778.1|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|2
1608051920000|2020-12-15 17:05:20|7788.1|7778.1|7787.9|7777.9|7788.1|7778.1|7787.9|7777.9|2
1608051960000|2020-12-15 17:06:00|7787.6|7777.6|7788.6|7778.6|7788.6|7778.6|7787.6|7777.6|8
1608051970000|2020-12-15 17:06:10|7788.9|7778.9|7788.6|7778.6|7788.9|7778.9|7788.6|7778.6|2
1608051980000|2020-12-15 17:06:20|7788.9|7778.9|7788.6|7778.6|7788.9|7778.9|7788.6|7778.6|2
1608051990000|2020-12-15 17:06:30|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1608052000000|2020-12-15 17:06:40|7789.4|7779.4|7788.1|7778.1|7789.4|7779.4|7788.1|7778.1|4
1608052010000|2020-12-15 17:06:50|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608052020000|2020-12-15 17:07:00|7787.6|7777.6|7787.4|7777.4|7787.6|7777.6|7787.4|7777.4|2
1608052030000|2020-12-15 17:07:10|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608052040000|2020-12-15 17:07:20|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.4|7776.4|4
1608052050000|2020-12-15 17:07:30|7787.9|7777.9|7787.4|7777.4|7787.9|7777.9|7787.4|7777.4|3
1608052080000|2020-12-15 17:08:00|7787.1|7777.1|7786.4|7776.4|7787.1|7777.1|7786.4|7776.4|2
1608052090000|2020-12-15 17:08:10|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|3
1608052100000|2020-12-15 17:08:20|7786.9|7776.9|7786.6|7776.6|7787.4|7777.4|7786.6|7776.6|4
1608052110000|2020-12-15 17:08:30|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608052120000|2020-12-15 17:08:40|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608052150000|2020-12-15 17:09:10|7786.1|7776.1|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|5
1608052160000|2020-12-15 17:09:20|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608052220000|2020-12-15 17:10:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608052240000|2020-12-15 17:10:40|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608052270000|2020-12-15 17:11:10|7786.6|7776.6|7787.1|7777.1|7787.1|7777.1|7786.6|7776.6|3
1608052310000|2020-12-15 17:11:50|7786.9|7776.9|7786.6|7776.6|7786.9|7776.9|7786.6|7776.6|2
1608052320000|2020-12-15 17:12:00|7786.4|7776.4|7787.1|7777.1|7787.1|7777.1|7786.4|7776.4|3
1608052330000|2020-12-15 17:12:10|7787.4|7777.4|7788.4|7778.4|7788.4|7778.4|7787.4|7777.4|4
1608052340000|2020-12-15 17:12:20|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1608052380000|2020-12-15 17:13:00|7788.4|7778.4|7787.4|7777.4|7788.4|7778.4|7787.4|7777.4|5
1608052410000|2020-12-15 17:13:30|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|4
1608052420000|2020-12-15 17:13:40|7787.6|7777.6|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|3
1608052430000|2020-12-15 17:13:50|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608052440000|2020-12-15 17:14:00|7787.6|7777.6|7787.6|7777.6|7788.4|7778.4|7787.6|7777.6|6
1608052450000|2020-12-15 17:14:10|7787.9|7777.9|7788.4|7778.4|7788.4|7778.4|7787.9|7777.9|3
1608052460000|2020-12-15 17:14:20|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|4
1608052500000|2020-12-15 17:15:00|7787.6|7777.6|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|5
1608052520000|2020-12-15 17:15:20|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608052530000|2020-12-15 17:15:30|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7786.4|7776.4|2
1608052540000|2020-12-15 17:15:40|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1608052550000|2020-12-15 17:15:50|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1608052560000|2020-12-15 17:16:00|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608052580000|2020-12-15 17:16:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608052620000|2020-12-15 17:17:00|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608052630000|2020-12-15 17:17:10|7784.4|7774.4|7784.1|7774.1|7784.4|7774.4|7784.1|7774.1|2
1608052640000|2020-12-15 17:17:20|7784.4|7774.4|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|2
1608052670000|2020-12-15 17:17:50|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608052680000|2020-12-15 17:18:00|7784.6|7774.6|7784.1|7774.1|7784.6|7774.6|7784.1|7774.1|3
1608052690000|2020-12-15 17:18:10|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608052740000|2020-12-15 17:19:00|7784.1|7774.1|7784.4|7774.4|7784.4|7774.4|7784.1|7774.1|2
1608052750000|2020-12-15 17:19:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608052760000|2020-12-15 17:19:20|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1608052770000|2020-12-15 17:19:30|7784.1|7774.1|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|3
1608052790000|2020-12-15 17:19:50|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608052800000|2020-12-15 17:20:00|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|7785.1|7775.1|1
1608052820000|2020-12-15 17:20:20|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608052860000|2020-12-15 17:21:00|7785.1|7775.1|7785.6|7775.6|7785.6|7775.6|7785.1|7775.1|2
1608052880000|2020-12-15 17:21:20|7785.9|7775.9|7786.6|7776.6|7786.6|7776.6|7785.9|7775.9|4
1608052920000|2020-12-15 17:22:00|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1608052980000|2020-12-15 17:23:00|7787.1|7777.1|7786.9|7776.9|7787.1|7777.1|7786.9|7776.9|2
1608052990000|2020-12-15 17:23:10|7787.1|7777.1|7785.9|7775.9|7787.1|7777.1|7785.9|7775.9|3
1608053050000|2020-12-15 17:24:10|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1608053060000|2020-12-15 17:24:20|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608053100000|2020-12-15 17:25:00|7786.1|7776.1|7785.9|7775.9|7786.1|7776.1|7785.9|7775.9|2
1608053110000|2020-12-15 17:25:10|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1608053120000|2020-12-15 17:25:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1608053150000|2020-12-15 17:25:50|7786.1|7776.1|7786.4|7776.4|7786.9|7776.9|7786.1|7776.1|5
1608053160000|2020-12-15 17:26:00|7786.6|7776.6|7787.9|7777.9|7787.9|7777.9|7786.6|7776.6|6
1608053170000|2020-12-15 17:26:10|7788.4|7778.4|7788.9|7778.9|7788.9|7778.9|7788.4|7778.4|3
1608053180000|2020-12-15 17:26:20|7788.4|7778.4|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|2
1608053200000|2020-12-15 17:26:40|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|7788.4|7778.4|1
1608053210000|2020-12-15 17:26:50|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1608053220000|2020-12-15 17:27:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608053230000|2020-12-15 17:27:10|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608053250000|2020-12-15 17:27:30|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608053260000|2020-12-15 17:27:40|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608053280000|2020-12-15 17:28:00|7788.1|7778.1|7787.6|7777.6|7788.1|7778.1|7787.6|7777.6|3
1608053290000|2020-12-15 17:28:10|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1608053340000|2020-12-15 17:29:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608053360000|2020-12-15 17:29:20|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|7787.1|7777.1|1
1608053370000|2020-12-15 17:29:30|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1608053400000|2020-12-15 17:30:00|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|7787.4|7777.4|1
1608053410000|2020-12-15 17:30:10|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|2
1608053420000|2020-12-15 17:30:20|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1608053440000|2020-12-15 17:30:40|7789.6|7779.6|7790.1|7780.1|7790.1|7780.1|7789.6|7779.6|5
1608053450000|2020-12-15 17:30:50|7789.9|7779.9|7790.4|7780.4|7790.4|7780.4|7789.9|7779.9|3
1608053460000|2020-12-15 17:31:00|7790.6|7780.6|7791.9|7781.9|7791.9|7781.9|7790.6|7780.6|3
1608053470000|2020-12-15 17:31:10|7792.1|7782.1|7791.9|7781.9|7792.9|7782.9|7791.9|7781.9|7
1608053480000|2020-12-15 17:31:20|7792.1|7782.1|7791.9|7781.9|7792.4|7782.4|7791.9|7781.9|4
1608053490000|2020-12-15 17:31:30|7792.1|7782.1|7792.6|7782.6|7792.6|7782.6|7791.9|7781.9|7
1608053500000|2020-12-15 17:31:40|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|1
1608053520000|2020-12-15 17:32:00|7793.4|7783.4|7793.1|7783.1|7793.6|7783.6|7793.1|7783.1|8
1608053530000|2020-12-15 17:32:10|7793.4|7783.4|7793.6|7783.6|7793.6|7783.6|7793.4|7783.4|4
1608053540000|2020-12-15 17:32:20|7793.9|7783.9|7793.6|7783.6|7793.9|7783.9|7793.6|7783.6|2
1608053560000|2020-12-15 17:32:40|7793.9|7783.9|7793.4|7783.4|7794.6|7784.6|7793.4|7783.4|7
1608053570000|2020-12-15 17:32:50|7793.6|7783.6|7794.1|7784.1|7794.1|7784.1|7793.6|7783.6|3
1608053580000|2020-12-15 17:33:00|7794.4|7784.4|7793.4|7783.4|7794.6|7784.6|7793.4|7783.4|5
1608053590000|2020-12-15 17:33:10|7792.9|7782.9|7794.4|7784.4|7794.4|7784.4|7792.9|7782.9|2
1608053610000|2020-12-15 17:33:30|7794.9|7784.9|7795.6|7785.6|7795.6|7785.6|7794.6|7784.6|5
1608053620000|2020-12-15 17:33:40|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1608053630000|2020-12-15 17:33:50|7795.4|7785.4|7795.4|7785.4|7795.6|7785.6|7795.4|7785.4|3
1608053640000|2020-12-15 17:34:00|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7794.6|7784.6|3
1608053650000|2020-12-15 17:34:10|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|1
1608053660000|2020-12-15 17:34:20|7795.6|7785.6|7795.4|7785.4|7795.6|7785.6|7795.4|7785.4|2
1608053690000|2020-12-15 17:34:50|7795.6|7785.6|7795.4|7785.4|7795.6|7785.6|7795.1|7785.1|6
1608053700000|2020-12-15 17:35:00|7795.1|7785.1|7794.6|7784.6|7795.1|7785.1|7794.6|7784.6|2
1608053710000|2020-12-15 17:35:10|7794.9|7784.9|7795.1|7785.1|7795.1|7785.1|7794.9|7784.9|2
1608053720000|2020-12-15 17:35:20|7795.4|7785.4|7796.4|7786.4|7796.4|7786.4|7795.4|7785.4|8
1608053730000|2020-12-15 17:35:30|7795.9|7785.9|7795.6|7785.6|7795.9|7785.9|7795.6|7785.6|4
1608053740000|2020-12-15 17:35:40|7795.4|7785.4|7794.6|7784.6|7795.4|7785.4|7794.6|7784.6|2
1608053750000|2020-12-15 17:35:50|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1608053760000|2020-12-15 17:36:00|7794.9|7784.9|7794.6|7784.6|7794.9|7784.9|7794.6|7784.6|2
1608053770000|2020-12-15 17:36:10|7795.1|7785.1|7795.4|7785.4|7795.6|7785.6|7795.1|7785.1|4
1608053790000|2020-12-15 17:36:30|7795.6|7785.6|7799.4|7789.4|7799.4|7789.4|7795.6|7785.6|8
1608053800000|2020-12-15 17:36:40|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|2
1608053810000|2020-12-15 17:36:50|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1608053820000|2020-12-15 17:37:00|7798.1|7788.1|7797.6|7787.6|7798.1|7788.1|7797.1|7787.1|7
1608053830000|2020-12-15 17:37:10|7797.9|7787.9|7797.9|7787.9|7797.9|7787.9|7797.9|7787.9|1
1608053840000|2020-12-15 17:37:20|7798.1|7788.1|7798.9|7788.9|7798.9|7788.9|7798.1|7788.1|4
1608053850000|2020-12-15 17:37:30|7799.1|7789.1|7798.6|7788.6|7799.6|7789.6|7798.6|7788.6|8
1608053870000|2020-12-15 17:37:50|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1608053880000|2020-12-15 17:38:00|7797.6|7787.6|7797.9|7787.9|7797.9|7787.9|7797.6|7787.6|2
1608053890000|2020-12-15 17:38:10|7798.1|7788.1|7798.9|7788.9|7798.9|7788.9|7798.1|7788.1|3
1608053910000|2020-12-15 17:38:30|7799.1|7789.1|7799.9|7789.9|7799.9|7789.9|7799.1|7789.1|4
1608053920000|2020-12-15 17:38:40|7799.6|7789.6|7797.9|7787.9|7799.6|7789.6|7797.9|7787.9|5
1608053930000|2020-12-15 17:38:50|7797.6|7787.6|7797.9|7787.9|7797.9|7787.9|7797.6|7787.6|4
1608053940000|2020-12-15 17:39:00|7797.6|7787.6|7797.4|7787.4|7797.6|7787.6|7797.4|7787.4|2
1608053980000|2020-12-15 17:39:40|7797.1|7787.1|7797.9|7787.9|7797.9|7787.9|7797.1|7787.1|3
1608053990000|2020-12-15 17:39:50|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1608054010000|2020-12-15 17:40:10|7798.9|7788.9|7798.6|7788.6|7798.9|7788.9|7798.6|7788.6|2
1608054020000|2020-12-15 17:40:20|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1608054040000|2020-12-15 17:40:40|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1608054060000|2020-12-15 17:41:00|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1608054070000|2020-12-15 17:41:10|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1608054090000|2020-12-15 17:41:30|7799.9|7789.9|7799.6|7789.6|7799.9|7789.9|7799.6|7789.6|4
1608054100000|2020-12-15 17:41:40|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1608054120000|2020-12-15 17:42:00|7799.6|7789.6|7799.9|7789.9|7800.4|7790.4|7799.6|7789.6|4
1608054130000|2020-12-15 17:42:10|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1608054140000|2020-12-15 17:42:20|7799.4|7789.4|7799.6|7789.6|7799.9|7789.9|7799.1|7789.1|6
1608054150000|2020-12-15 17:42:30|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1608054160000|2020-12-15 17:42:40|7799.1|7789.1|7799.4|7789.4|7799.4|7789.4|7799.1|7789.1|2
1608054170000|2020-12-15 17:42:50|7799.1|7789.1|7798.1|7788.1|7799.1|7789.1|7798.1|7788.1|5
1608054180000|2020-12-15 17:43:00|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|7798.4|7788.4|1
1608054190000|2020-12-15 17:43:10|7798.6|7788.6|7798.4|7788.4|7798.6|7788.6|7798.4|7788.4|2
1608054210000|2020-12-15 17:43:30|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|2
1608054220000|2020-12-15 17:43:40|7799.1|7789.1|7799.9|7789.9|7799.9|7789.9|7799.1|7789.1|2
1608054250000|2020-12-15 17:44:10|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|7799.6|7789.6|1
1608054270000|2020-12-15 17:44:30|7799.9|7789.9|7799.6|7789.6|7799.9|7789.9|7799.6|7789.6|2
1608054280000|2020-12-15 17:44:40|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|1
1608054300000|2020-12-15 17:45:00|7801.4|7791.4|7801.6|7791.6|7801.6|7791.6|7801.4|7791.4|2
1608054310000|2020-12-15 17:45:10|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608054320000|2020-12-15 17:45:20|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1608054360000|2020-12-15 17:46:00|7801.9|7791.9|7802.1|7792.1|7802.9|7792.9|7801.9|7791.9|5
1608054370000|2020-12-15 17:46:10|7801.9|7791.9|7802.1|7792.1|7802.1|7792.1|7801.9|7791.9|2
1608054380000|2020-12-15 17:46:20|7801.9|7791.9|7802.1|7792.1|7802.1|7792.1|7801.9|7791.9|4
1608054390000|2020-12-15 17:46:30|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|1
1608054410000|2020-12-15 17:46:50|7802.6|7792.6|7801.9|7791.9|7802.6|7792.6|7801.9|7791.9|3
1608054430000|2020-12-15 17:47:10|7802.1|7792.1|7802.4|7792.4|7802.4|7792.4|7802.1|7792.1|2
1608054440000|2020-12-15 17:47:20|7802.6|7792.6|7803.4|7793.4|7803.6|7793.6|7802.6|7792.6|5
1608054450000|2020-12-15 17:47:30|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.1|7794.1|3
1608054460000|2020-12-15 17:47:40|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608054480000|2020-12-15 17:48:00|7804.4|7794.4|7803.1|7793.1|7804.4|7794.4|7803.1|7793.1|5
1608054490000|2020-12-15 17:48:10|7801.9|7791.9|7800.4|7790.4|7801.9|7791.9|7800.1|7790.1|3
1608054510000|2020-12-15 17:48:30|7800.6|7790.6|7798.1|7788.1|7800.6|7790.6|7798.1|7788.1|5
1608054520000|2020-12-15 17:48:40|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7798.4|7788.4|3
1608054530000|2020-12-15 17:48:50|7799.6|7789.6|7799.4|7789.4|7799.6|7789.6|7799.4|7789.4|2
1608054540000|2020-12-15 17:49:00|7799.6|7789.6|7800.9|7790.9|7800.9|7790.9|7799.6|7789.6|7
1608054550000|2020-12-15 17:49:10|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|1
1608054560000|2020-12-15 17:49:20|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|2
1608054590000|2020-12-15 17:49:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608054600000|2020-12-15 17:50:00|7801.9|7791.9|7801.4|7791.4|7802.1|7792.1|7800.1|7790.1|8
1608054610000|2020-12-15 17:50:10|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.6|7791.6|4
1608054620000|2020-12-15 17:50:20|7802.4|7792.4|7801.6|7791.6|7802.4|7792.4|7801.6|7791.6|4
1608054650000|2020-12-15 17:50:50|7801.1|7791.1|7801.4|7791.4|7801.4|7791.4|7800.4|7790.4|4
1608054660000|2020-12-15 17:51:00|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1608054670000|2020-12-15 17:51:10|7801.4|7791.4|7800.9|7790.9|7801.4|7791.4|7800.9|7790.9|2
1608054680000|2020-12-15 17:51:20|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608054750000|2020-12-15 17:52:30|7801.1|7791.1|7801.1|7791.1|7801.4|7791.4|7800.4|7790.4|5
1608054760000|2020-12-15 17:52:40|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608054780000|2020-12-15 17:53:00|7801.6|7791.6|7802.1|7792.1|7802.1|7792.1|7801.6|7791.6|3
1608054790000|2020-12-15 17:53:10|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|1
1608054810000|2020-12-15 17:53:30|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|7802.6|7792.6|1
1608054820000|2020-12-15 17:53:40|7802.9|7792.9|7803.4|7793.4|7803.4|7793.4|7802.9|7792.9|3
1608054840000|2020-12-15 17:54:00|7803.6|7793.6|7804.6|7794.6|7804.6|7794.6|7803.6|7793.6|3
1608054850000|2020-12-15 17:54:10|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|2
1608054870000|2020-12-15 17:54:30|7804.9|7794.9|7805.4|7795.4|7805.4|7795.4|7804.9|7794.9|2
1608054880000|2020-12-15 17:54:40|7805.1|7795.1|7806.1|7796.1|7806.1|7796.1|7804.6|7794.6|7
1608054900000|2020-12-15 17:55:00|7806.4|7796.4|7807.3|7797.3|7807.4|7797.4|7806.4|7796.4|9
1608054910000|2020-12-15 17:55:10|7806.3|7796.3|7806.3|7796.3|7807.3|7797.3|7806.3|7796.3|8
1608054920000|2020-12-15 17:55:20|7806|7796|7805.5|7795.5|7806|7796|7805.3|7795.3|3
1608054930000|2020-12-15 17:55:30|7805.8|7795.8|7806.5|7796.5|7806.8|7796.8|7805.8|7795.8|3
1608054940000|2020-12-15 17:55:40|7806.9|7796.9|7806.8|7796.8|7807|7797|7806.8|7796.8|3
1608054950000|2020-12-15 17:55:50|7807|7797|7807|7797|7807|7797|7806.8|7796.8|3
1608054960000|2020-12-15 17:56:00|7807.3|7797.3|7807.3|7797.3|7807.5|7797.5|7807.3|7797.3|3
1608054970000|2020-12-15 17:56:10|7807|7797|7807.3|7797.3|7807.3|7797.3|7807|7797|2
1608054980000|2020-12-15 17:56:20|7807.5|7797.5|7807.8|7797.8|7807.8|7797.8|7807.3|7797.3|4
1608054990000|2020-12-15 17:56:30|7808|7798|7807|7797|7808.3|7798.3|7807|7797|5
1608055000000|2020-12-15 17:56:40|7807.3|7797.3|7808.1|7798.1|7808.1|7798.1|7807|7797|4
1608055010000|2020-12-15 17:56:50|7807.9|7797.9|7811.3|7801.3|7811.3|7801.3|7807.8|7797.8|6
1608055020000|2020-12-15 17:57:00|7811|7801|7811|7801|7812.4|7802.4|7810.8|7800.8|7
1608055030000|2020-12-15 17:57:10|7810.8|7800.8|7811.6|7801.6|7811.6|7801.6|7810.8|7800.8|4
1608055040000|2020-12-15 17:57:20|7812|7802|7810.6|7800.6|7812.4|7802.4|7810.6|7800.6|6
1608055050000|2020-12-15 17:57:30|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|1
1608055060000|2020-12-15 17:57:40|7811|7801|7811.6|7801.6|7811.6|7801.6|7811|7801|3
1608055070000|2020-12-15 17:57:50|7811.4|7801.4|7810.6|7800.6|7811.4|7801.4|7810.4|7800.4|6
1608055080000|2020-12-15 17:58:00|7810.8|7800.8|7812|7802|7812.1|7802.1|7810.8|7800.8|10
1608055090000|2020-12-15 17:58:10|7812.4|7802.4|7812|7802|7812.4|7802.4|7812|7802|2
1608055100000|2020-12-15 17:58:20|7811.8|7801.8|7810.9|7800.9|7811.8|7801.8|7810.5|7800.5|6
1608055110000|2020-12-15 17:58:30|7810.6|7800.6|7811|7801|7811|7801|7810.6|7800.6|3
1608055120000|2020-12-15 17:58:40|7810.9|7800.9|7811|7801|7811|7801|7810|7800|7
1608055130000|2020-12-15 17:58:50|7810.9|7800.9|7811.5|7801.5|7811.5|7801.5|7810.9|7800.9|4
1608055140000|2020-12-15 17:59:00|7811.3|7801.3|7810.8|7800.8|7812.4|7802.4|7810.1|7800.1|12
1608055150000|2020-12-15 17:59:10|7810.5|7800.5|7810.4|7800.4|7810.5|7800.5|7809|7799|12
1608055160000|2020-12-15 17:59:20|7810.1|7800.1|7810|7800|7810.6|7800.6|7810|7800|6
1608080520000|2020-12-16 01:02:00|7811.4|7801.4|7811.9|7801.9|7811.9|7801.9|7809.1|7799.1|16
1608080530000|2020-12-16 01:02:10|7811.6|7801.6|7807.4|7797.4|7811.6|7801.6|7807.4|7797.4|11
1608080540000|2020-12-16 01:02:20|7807.9|7797.9|7806.9|7796.9|7808.1|7798.1|7806.9|7796.9|7
1608080550000|2020-12-16 01:02:30|7807.4|7797.4|7806.6|7796.6|7807.4|7797.4|7806.1|7796.1|3
1608080560000|2020-12-16 01:02:40|7806.1|7796.1|7804.6|7794.6|7806.3|7796.3|7804.1|7794.1|13
1608080570000|2020-12-16 01:02:50|7804.4|7794.4|7805.8|7795.8|7806.1|7796.1|7804.4|7794.4|7
1608080580000|2020-12-16 01:03:00|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7804.9|7794.9|4
1608080590000|2020-12-16 01:03:10|7804.4|7794.4|7803.1|7793.1|7804.4|7794.4|7803.1|7793.1|4
1608080600000|2020-12-16 01:03:20|7803.9|7793.9|7804.1|7794.1|7804.5|7794.5|7803.9|7793.9|6
1608080610000|2020-12-16 01:03:30|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1608080620000|2020-12-16 01:03:40|7804.1|7794.1|7800.9|7790.9|7804.1|7794.1|7800.9|7790.9|8
1608080630000|2020-12-16 01:03:50|7801.1|7791.1|7802.1|7792.1|7802.8|7792.8|7801.1|7791.1|7
1608080640000|2020-12-16 01:04:00|7802.4|7792.4|7801.6|7791.6|7802.4|7792.4|7801.6|7791.6|3
1608080650000|2020-12-16 01:04:10|7801.9|7791.9|7802.1|7792.1|7802.1|7792.1|7801.9|7791.9|2
1608080660000|2020-12-16 01:04:20|7801.9|7791.9|7802.6|7792.6|7802.6|7792.6|7801.9|7791.9|3
1608080670000|2020-12-16 01:04:30|7802.9|7792.9|7804.1|7794.1|7804.1|7794.1|7802.9|7792.9|2
1608080680000|2020-12-16 01:04:40|7804.4|7794.4|7806.6|7796.6|7806.6|7796.6|7804.4|7794.4|8
1608080690000|2020-12-16 01:04:50|7806.4|7796.4|7803.6|7793.6|7806.4|7796.4|7803.6|7793.6|10
1608080700000|2020-12-16 01:05:00|7803.9|7793.9|7807.1|7797.1|7807.1|7797.1|7803.9|7793.9|10
1608080710000|2020-12-16 01:05:10|7807.4|7797.4|7810|7800|7810|7800|7807.1|7797.1|8
1608080720000|2020-12-16 01:05:20|7810.5|7800.5|7812.6|7802.6|7813.8|7803.8|7810.5|7800.5|19
1608080730000|2020-12-16 01:05:30|7813.4|7803.4|7814.1|7804.1|7814.4|7804.4|7812.4|7802.4|9
1608080740000|2020-12-16 01:05:40|7814|7804|7814.9|7804.9|7815.4|7805.4|7812.9|7802.9|20
1608080750000|2020-12-16 01:05:50|7815.1|7805.1|7816.4|7806.4|7817.4|7807.4|7815.1|7805.1|13
1608080760000|2020-12-16 01:06:00|7816.9|7806.9|7814.6|7804.6|7816.9|7806.9|7814|7804|18
1608080770000|2020-12-16 01:06:10|7814.8|7804.8|7815.1|7805.1|7816.1|7806.1|7814.4|7804.4|15
1608080780000|2020-12-16 01:06:20|7814.9|7804.9|7813.4|7803.4|7814.9|7804.9|7813.4|7803.4|13
1608080790000|2020-12-16 01:06:30|7813.1|7803.1|7814.1|7804.1|7815.1|7805.1|7813.1|7803.1|11
1608080800000|2020-12-16 01:06:40|7813.4|7803.4|7812.3|7802.3|7813.4|7803.4|7812.3|7802.3|8
1608080810000|2020-12-16 01:06:50|7812.1|7802.1|7811.9|7801.9|7812.5|7802.5|7811|7801|9
1608080820000|2020-12-16 01:07:00|7812.9|7802.9|7811.6|7801.6|7813.4|7803.4|7811.6|7801.6|10
1608080830000|2020-12-16 01:07:10|7811.1|7801.1|7810.1|7800.1|7811.1|7801.1|7809.9|7799.9|12
1608080840000|2020-12-16 01:07:20|7809.9|7799.9|7808.6|7798.6|7809.9|7799.9|7808.4|7798.4|7
1608080850000|2020-12-16 01:07:30|7808.9|7798.9|7811.4|7801.4|7811.4|7801.4|7808.9|7798.9|4
1608080860000|2020-12-16 01:07:40|7811.6|7801.6|7810.4|7800.4|7811.8|7801.8|7810.4|7800.4|6
1608080870000|2020-12-16 01:07:50|7809.9|7799.9|7808.1|7798.1|7809.9|7799.9|7807.6|7797.6|7
1608080880000|2020-12-16 01:08:00|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608080890000|2020-12-16 01:08:10|7808.9|7798.9|7809.9|7799.9|7809.9|7799.9|7808.9|7798.9|3
1608080900000|2020-12-16 01:08:20|7810|7800|7810.4|7800.4|7810.4|7800.4|7809.9|7799.9|4
1608080910000|2020-12-16 01:08:30|7810.6|7800.6|7813.9|7803.9|7813.9|7803.9|7810.6|7800.6|13
1608080920000|2020-12-16 01:08:40|7813.4|7803.4|7814.4|7804.4|7814.9|7804.9|7813.4|7803.4|7
1608080930000|2020-12-16 01:08:50|7814.3|7804.3|7814.9|7804.9|7814.9|7804.9|7814.1|7804.1|7
1608080940000|2020-12-16 01:09:00|7815.9|7805.9|7813.8|7803.8|7816.4|7806.4|7813.8|7803.8|9
1608080950000|2020-12-16 01:09:10|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.4|7803.4|6
1608080960000|2020-12-16 01:09:20|7813.8|7803.8|7812.1|7802.1|7813.8|7803.8|7811.9|7801.9|11
1608080970000|2020-12-16 01:09:30|7812.4|7802.4|7809.8|7799.8|7812.9|7802.9|7809.8|7799.8|13
1608080980000|2020-12-16 01:09:40|7809.4|7799.4|7810|7800|7810.4|7800.4|7808.4|7798.4|10
1608080990000|2020-12-16 01:09:50|7810.1|7800.1|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|4
1608081000000|2020-12-16 01:10:00|7810.9|7800.9|7811.4|7801.4|7812.9|7802.9|7810.9|7800.9|10
1608081010000|2020-12-16 01:10:10|7811.6|7801.6|7811.6|7801.6|7812.1|7802.1|7811.6|7801.6|4
1608081020000|2020-12-16 01:10:20|7811|7801|7810.6|7800.6|7811|7801|7810.6|7800.6|5
1608081030000|2020-12-16 01:10:30|7810.4|7800.4|7808.1|7798.1|7810.4|7800.4|7807.4|7797.4|8
1608081040000|2020-12-16 01:10:40|7807.9|7797.9|7806.6|7796.6|7807.9|7797.9|7806.6|7796.6|5
1608081050000|2020-12-16 01:10:50|7808.1|7798.1|7808.3|7798.3|7808.3|7798.3|7808.1|7798.1|2
1608081060000|2020-12-16 01:11:00|7807.9|7797.9|7807.4|7797.4|7808.1|7798.1|7807.3|7797.3|6
1608081070000|2020-12-16 01:11:10|7807.1|7797.1|7807|7797|7807.1|7797.1|7807|7797|2
1608081080000|2020-12-16 01:11:20|7807.4|7797.4|7806|7796|7807.4|7797.4|7805.9|7795.9|7
1608081090000|2020-12-16 01:11:30|7806.4|7796.4|7807.4|7797.4|7807.4|7797.4|7806.4|7796.4|2
1608081100000|2020-12-16 01:11:40|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608081120000|2020-12-16 01:12:00|7808|7798|7808.6|7798.6|7808.6|7798.6|7808|7798|3
1608081130000|2020-12-16 01:12:10|7808.9|7798.9|7809.6|7799.6|7809.6|7799.6|7808.9|7798.9|4
1608081140000|2020-12-16 01:12:20|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|2
1608081150000|2020-12-16 01:12:30|7810.3|7800.3|7811.6|7801.6|7811.6|7801.6|7810.3|7800.3|7
1608081160000|2020-12-16 01:12:40|7811.8|7801.8|7812.1|7802.1|7812.5|7802.5|7811.8|7801.8|5
1608081170000|2020-12-16 01:12:50|7812.5|7802.5|7812.9|7802.9|7812.9|7802.9|7812.5|7802.5|3
1608081180000|2020-12-16 01:13:00|7813.1|7803.1|7814|7804|7814|7804|7812.9|7802.9|7
1608081190000|2020-12-16 01:13:10|7814.1|7804.1|7813.6|7803.6|7814.1|7804.1|7813.6|7803.6|6
1608081200000|2020-12-16 01:13:20|7813.9|7803.9|7814.4|7804.4|7814.9|7804.9|7813.9|7803.9|6
1608081220000|2020-12-16 01:13:40|7814.9|7804.9|7814.6|7804.6|7816.1|7806.1|7814.6|7804.6|10
1608081230000|2020-12-16 01:13:50|7814.5|7804.5|7814.5|7804.5|7814.5|7804.5|7814.4|7804.4|3
1608081240000|2020-12-16 01:14:00|7814.6|7804.6|7810.4|7800.4|7815.1|7805.1|7810.4|7800.4|12
1608081250000|2020-12-16 01:14:10|7810.6|7800.6|7812.6|7802.6|7812.6|7802.6|7810.6|7800.6|7
1608081260000|2020-12-16 01:14:20|7812.4|7802.4|7807.9|7797.9|7813.1|7803.1|7807.9|7797.9|18
1608081270000|2020-12-16 01:14:30|7808|7798|7809.6|7799.6|7809.6|7799.6|7807.9|7797.9|11
1608081280000|2020-12-16 01:14:40|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|7807.9|7797.9|7
1608081290000|2020-12-16 01:14:50|7809.6|7799.6|7808.8|7798.8|7810.1|7800.1|7808.4|7798.4|10
1608081300000|2020-12-16 01:15:00|7808.6|7798.6|7809.4|7799.4|7809.4|7799.4|7808.4|7798.4|4
1608081310000|2020-12-16 01:15:10|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|2
1608081320000|2020-12-16 01:15:20|7809.6|7799.6|7808.4|7798.4|7809.6|7799.6|7808.4|7798.4|4
1608081340000|2020-12-16 01:15:40|7807.9|7797.9|7808.4|7798.4|7808.4|7798.4|7807.9|7797.9|3
1608081350000|2020-12-16 01:15:50|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|1
1608081360000|2020-12-16 01:16:00|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608081370000|2020-12-16 01:16:10|7808.6|7798.6|7809.5|7799.5|7809.9|7799.9|7808.6|7798.6|7
1608081380000|2020-12-16 01:16:20|7809.4|7799.4|7809.6|7799.6|7809.9|7799.9|7809.4|7799.4|4
1608081390000|2020-12-16 01:16:30|7810.4|7800.4|7810.1|7800.1|7810.9|7800.9|7810.1|7800.1|4
1608081400000|2020-12-16 01:16:40|7809.9|7799.9|7810.1|7800.1|7810.4|7800.4|7809.9|7799.9|4
1608081410000|2020-12-16 01:16:50|7810.4|7800.4|7810.4|7800.4|7810.9|7800.9|7810.4|7800.4|4
1608081420000|2020-12-16 01:17:00|7810.6|7800.6|7808.4|7798.4|7810.6|7800.6|7808.4|7798.4|4
1608081430000|2020-12-16 01:17:10|7808.6|7798.6|7809.4|7799.4|7809.9|7799.9|7808.6|7798.6|7
1608081440000|2020-12-16 01:17:20|7809.6|7799.6|7809.4|7799.4|7811.1|7801.1|7808.6|7798.6|12
1608081450000|2020-12-16 01:17:30|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|1
1608081460000|2020-12-16 01:17:40|7809.9|7799.9|7810.8|7800.8|7810.8|7800.8|7809.9|7799.9|4
1608081470000|2020-12-16 01:17:50|7810.9|7800.9|7813.4|7803.4|7813.4|7803.4|7810.9|7800.9|9
1608081480000|2020-12-16 01:18:00|7813.6|7803.6|7813.1|7803.1|7813.6|7803.6|7812.6|7802.6|6
1608081490000|2020-12-16 01:18:10|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|4
1608081500000|2020-12-16 01:18:20|7812.1|7802.1|7812.4|7802.4|7812.6|7802.6|7811.9|7801.9|6
1608081510000|2020-12-16 01:18:30|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7810.6|7800.6|5
1608081520000|2020-12-16 01:18:40|7812.6|7802.6|7810.9|7800.9|7813.1|7803.1|7810.4|7800.4|13
1608081530000|2020-12-16 01:18:50|7811.4|7801.4|7809.9|7799.9|7812.1|7802.1|7809.9|7799.9|6
1608081540000|2020-12-16 01:19:00|7810.1|7800.1|7808.4|7798.4|7810.6|7800.6|7807.9|7797.9|11
1608081550000|2020-12-16 01:19:10|7808.1|7798.1|7808.9|7798.9|7808.9|7798.9|7808.1|7798.1|5
1608081560000|2020-12-16 01:19:20|7808.1|7798.1|7807.9|7797.9|7808.9|7798.9|7807.9|7797.9|10
1608081570000|2020-12-16 01:19:30|7807.5|7797.5|7810.1|7800.1|7810.1|7800.1|7807.4|7797.4|7
1608081580000|2020-12-16 01:19:40|7809.6|7799.6|7810.1|7800.1|7810.1|7800.1|7809.6|7799.6|3
1608081590000|2020-12-16 01:19:50|7805.9|7795.9|7805.6|7795.6|7806.6|7796.6|7805.6|7795.6|5
1608081600000|2020-12-16 01:20:00|7805.4|7795.4|7806|7796|7806|7796|7805.4|7795.4|4
1608081610000|2020-12-16 01:20:10|7806.4|7796.4|7806.6|7796.6|7806.6|7796.6|7805.9|7795.9|7
1608081620000|2020-12-16 01:20:20|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608081630000|2020-12-16 01:20:30|7806.6|7796.6|7805.3|7795.3|7806.6|7796.6|7805.3|7795.3|5
1608081640000|2020-12-16 01:20:40|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|7805.1|7795.1|1
1608081650000|2020-12-16 01:20:50|7805.3|7795.3|7802.4|7792.4|7805.4|7795.4|7802.1|7792.1|11
1608081660000|2020-12-16 01:21:00|7802.5|7792.5|7802.9|7792.9|7803.1|7793.1|7802.4|7792.4|8
1608081670000|2020-12-16 01:21:10|7803.1|7793.1|7803|7793|7803.4|7793.4|7802.1|7792.1|10
1608081680000|2020-12-16 01:21:20|7803.4|7793.4|7803.6|7793.6|7803.6|7793.6|7803.1|7793.1|3
1608081700000|2020-12-16 01:21:40|7803.9|7793.9|7804.5|7794.5|7804.5|7794.5|7803.9|7793.9|3
1608081720000|2020-12-16 01:22:00|7804.4|7794.4|7804.6|7794.6|7804.6|7794.6|7803.5|7793.5|10
1608081730000|2020-12-16 01:22:10|7804.4|7794.4|7805.6|7795.6|7805.9|7795.9|7803.6|7793.6|5
1608081750000|2020-12-16 01:22:30|7805.9|7795.9|7803.9|7793.9|7806.1|7796.1|7803.9|7793.9|7
1608081760000|2020-12-16 01:22:40|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7802.9|7792.9|3
1608081770000|2020-12-16 01:22:50|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1608081780000|2020-12-16 01:23:00|7804|7794|7805.1|7795.1|7805.1|7795.1|7804|7794|4
1608081790000|2020-12-16 01:23:10|7804.9|7794.9|7804.5|7794.5|7804.9|7794.9|7804.5|7794.5|2
1608081800000|2020-12-16 01:23:20|7804.6|7794.6|7805.4|7795.4|7805.6|7795.6|7804.6|7794.6|4
1608081810000|2020-12-16 01:23:30|7805.8|7795.8|7806.4|7796.4|7806.8|7796.8|7805.8|7795.8|4
1608081820000|2020-12-16 01:23:40|7806.1|7796.1|7806.6|7796.6|7806.6|7796.6|7805.9|7795.9|5
1608081830000|2020-12-16 01:23:50|7806.4|7796.4|7806.4|7796.4|7807.1|7797.1|7806.1|7796.1|4
1608081840000|2020-12-16 01:24:00|7806.5|7796.5|7806.4|7796.4|7807.9|7797.9|7806.4|7796.4|8
1608081850000|2020-12-16 01:24:10|7806.1|7796.1|7804.6|7794.6|7806.1|7796.1|7804.6|7794.6|5
1608081860000|2020-12-16 01:24:20|7805.4|7795.4|7804.6|7794.6|7805.4|7795.4|7804.6|7794.6|4
1608081870000|2020-12-16 01:24:30|7805.1|7795.1|7803.9|7793.9|7805.1|7795.1|7803.4|7793.4|6
1608081880000|2020-12-16 01:24:40|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.1|7793.1|4
1608081890000|2020-12-16 01:24:50|7802.9|7792.9|7803.1|7793.1|7803.1|7793.1|7802.9|7792.9|2
1608081900000|2020-12-16 01:25:00|7803.4|7793.4|7803.1|7793.1|7803.4|7793.4|7803.1|7793.1|2
1608081910000|2020-12-16 01:25:10|7803.4|7793.4|7803.1|7793.1|7803.9|7793.9|7802.6|7792.6|11
1608081920000|2020-12-16 01:25:20|7802.6|7792.6|7802.6|7792.6|7803.4|7793.4|7802.6|7792.6|3
1608081930000|2020-12-16 01:25:30|7803.1|7793.1|7802.9|7792.9|7803.1|7793.1|7802.6|7792.6|3
1608081940000|2020-12-16 01:25:40|7802.8|7792.8|7804.1|7794.1|7804.1|7794.1|7802.8|7792.8|4
1608081950000|2020-12-16 01:25:50|7804.3|7794.3|7805.9|7795.9|7805.9|7795.9|7804.3|7794.3|5
1608081960000|2020-12-16 01:26:00|7806.4|7796.4|7805.1|7795.1|7806.6|7796.6|7804.8|7794.8|9
1608081970000|2020-12-16 01:26:10|7805.4|7795.4|7805.9|7795.9|7806.4|7796.4|7805.4|7795.4|6
1608081980000|2020-12-16 01:26:20|7805.4|7795.4|7805.4|7795.4|7805.9|7795.9|7805.4|7795.4|4
1608081990000|2020-12-16 01:26:30|7805.1|7795.1|7802.8|7792.8|7805.1|7795.1|7802.8|7792.8|8
1608082000000|2020-12-16 01:26:40|7802.9|7792.9|7804.4|7794.4|7804.4|7794.4|7802.9|7792.9|5
1608082010000|2020-12-16 01:26:50|7804.8|7794.8|7806.1|7796.1|7806.1|7796.1|7804.8|7794.8|4
1608082020000|2020-12-16 01:27:00|7806.4|7796.4|7806.6|7796.6|7806.8|7796.8|7806.4|7796.4|4
1608082030000|2020-12-16 01:27:10|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|1
1608082050000|2020-12-16 01:27:30|7806.9|7796.9|7807.6|7797.6|7807.6|7797.6|7806.9|7796.9|4
1608082060000|2020-12-16 01:27:40|7807.9|7797.9|7808.4|7798.4|7808.5|7798.5|7807.9|7797.9|9
1608082070000|2020-12-16 01:27:50|7808.1|7798.1|7809.3|7799.3|7809.3|7799.3|7808.1|7798.1|7
1608082080000|2020-12-16 01:28:00|7808.9|7798.9|7808.8|7798.8|7809.3|7799.3|7807.9|7797.9|12
1608082090000|2020-12-16 01:28:10|7808.9|7798.9|7809.6|7799.6|7809.6|7799.6|7808.9|7798.9|3
1608082100000|2020-12-16 01:28:20|7809.3|7799.3|7809.1|7799.1|7809.3|7799.3|7809|7799|3
1608082110000|2020-12-16 01:28:30|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|1
1608082130000|2020-12-16 01:28:50|7809.6|7799.6|7809.1|7799.1|7809.6|7799.6|7808.9|7798.9|4
1608082140000|2020-12-16 01:29:00|7809.4|7799.4|7810.3|7800.3|7810.3|7800.3|7809.4|7799.4|6
1608082150000|2020-12-16 01:29:10|7810.6|7800.6|7811.4|7801.4|7811.4|7801.4|7810.6|7800.6|3
1608082170000|2020-12-16 01:29:30|7811.1|7801.1|7809.6|7799.6|7811.1|7801.1|7809.6|7799.6|4
1608082180000|2020-12-16 01:29:40|7809.4|7799.4|7809.1|7799.1|7809.4|7799.4|7809.1|7799.1|2
1608082200000|2020-12-16 01:30:00|7808.9|7798.9|7807.5|7797.5|7808.9|7798.9|7806.6|7796.6|9
1608082210000|2020-12-16 01:30:10|7807.4|7797.4|7807.6|7797.6|7807.6|7797.6|7807.4|7797.4|3
1608082220000|2020-12-16 01:30:20|7807.9|7797.9|7809.1|7799.1|7809.6|7799.6|7807.9|7797.9|7
1608082230000|2020-12-16 01:30:30|7808.9|7798.9|7809.4|7799.4|7809.4|7799.4|7808.9|7798.9|5
1608082240000|2020-12-16 01:30:40|7809.1|7799.1|7809.4|7799.4|7809.4|7799.4|7808.9|7798.9|3
1608082250000|2020-12-16 01:30:50|7809.1|7799.1|7807.4|7797.4|7809.1|7799.1|7806.9|7796.9|9
1608082260000|2020-12-16 01:31:00|7807.1|7797.1|7806.6|7796.6|7807.3|7797.3|7806.6|7796.6|8
1608082270000|2020-12-16 01:31:10|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|1
1608082280000|2020-12-16 01:31:20|7806.6|7796.6|7806.9|7796.9|7807.5|7797.5|7806.6|7796.6|9
1608082300000|2020-12-16 01:31:40|7806.6|7796.6|7804.4|7794.4|7806.9|7796.9|7804.4|7794.4|8
1608082310000|2020-12-16 01:31:50|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608082320000|2020-12-16 01:32:00|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|2
1608082330000|2020-12-16 01:32:10|7804.4|7794.4|7804.6|7794.6|7804.6|7794.6|7804.4|7794.4|2
1608082340000|2020-12-16 01:32:20|7805|7795|7804.6|7794.6|7805.1|7795.1|7804.6|7794.6|4
1608082350000|2020-12-16 01:32:30|7804.4|7794.4|7803.4|7793.4|7804.4|7794.4|7803.4|7793.4|5
1608082360000|2020-12-16 01:32:40|7803.1|7793.1|7802.1|7792.1|7803.4|7793.4|7801.9|7791.9|7
1608082370000|2020-12-16 01:32:50|7801.9|7791.9|7800.9|7790.9|7801.9|7791.9|7800.9|7790.9|5
1608082380000|2020-12-16 01:33:00|7801.1|7791.1|7801.4|7791.4|7801.4|7791.4|7800.9|7790.9|10
1608082390000|2020-12-16 01:33:10|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.9|7790.9|6
1608082400000|2020-12-16 01:33:20|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.9|7790.9|6
1608082410000|2020-12-16 01:33:30|7800.4|7790.4|7798.4|7788.4|7801.8|7791.8|7798.4|7788.4|6
1608082420000|2020-12-16 01:33:40|7798.6|7788.6|7798.4|7788.4|7799.1|7789.1|7798.1|7788.1|10
1608082430000|2020-12-16 01:33:50|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1608082440000|2020-12-16 01:34:00|7798.8|7788.8|7799.9|7789.9|7799.9|7789.9|7798.8|7788.8|5
1608082450000|2020-12-16 01:34:10|7800.1|7790.1|7801.1|7791.1|7801.1|7791.1|7800.1|7790.1|6
1608082460000|2020-12-16 01:34:20|7801.4|7791.4|7800.4|7790.4|7801.4|7791.4|7800.1|7790.1|11
1608082470000|2020-12-16 01:34:30|7800.6|7790.6|7802.4|7792.4|7802.4|7792.4|7800.6|7790.6|7
1608082480000|2020-12-16 01:34:40|7802.6|7792.6|7802.9|7792.9|7802.9|7792.9|7802.4|7792.4|4
1608082490000|2020-12-16 01:34:50|7803.1|7793.1|7803.9|7793.9|7804|7794|7803.1|7793.1|5
1608082500000|2020-12-16 01:35:00|7804.1|7794.1|7804.6|7794.6|7804.6|7794.6|7804.1|7794.1|3
1608082510000|2020-12-16 01:35:10|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1608082520000|2020-12-16 01:35:20|7805.1|7795.1|7805.9|7795.9|7805.9|7795.9|7805.1|7795.1|3
1608082530000|2020-12-16 01:35:30|7806.1|7796.1|7806.9|7796.9|7806.9|7796.9|7805.9|7795.9|5
1608082540000|2020-12-16 01:35:40|7807.1|7797.1|7809.1|7799.1|7809.1|7799.1|7807.1|7797.1|10
1608082550000|2020-12-16 01:35:50|7809.4|7799.4|7810.6|7800.6|7811.5|7801.5|7809.4|7799.4|7
1608082560000|2020-12-16 01:36:00|7810.8|7800.8|7813.1|7803.1|7813.1|7803.1|7810.8|7800.8|3
1608082570000|2020-12-16 01:36:10|7812.9|7802.9|7814.4|7804.4|7814.4|7804.4|7812.9|7802.9|8
1608082580000|2020-12-16 01:36:20|7814.1|7804.1|7812.6|7802.6|7814.1|7804.1|7812.1|7802.1|10
1608082590000|2020-12-16 01:36:30|7812.4|7802.4|7812.6|7802.6|7812.9|7802.9|7812.4|7802.4|6
1608082600000|2020-12-16 01:36:40|7812.9|7802.9|7812.6|7802.6|7813.4|7803.4|7812.6|7802.6|6
1608082610000|2020-12-16 01:36:50|7812.9|7802.9|7812.9|7802.9|7813.4|7803.4|7812.4|7802.4|5
1608082620000|2020-12-16 01:37:00|7813.1|7803.1|7812.6|7802.6|7813.1|7803.1|7812.6|7802.6|4
1608082630000|2020-12-16 01:37:10|7812.9|7802.9|7812.8|7802.8|7813.3|7803.3|7812.8|7802.8|6
1608082640000|2020-12-16 01:37:20|7810.6|7800.6|7809.9|7799.9|7811.1|7801.1|7809.9|7799.9|10
1608082650000|2020-12-16 01:37:30|7809.6|7799.6|7809.4|7799.4|7809.6|7799.6|7808.4|7798.4|6
1608082660000|2020-12-16 01:37:40|7809.3|7799.3|7808.4|7798.4|7809.3|7799.3|7808.4|7798.4|2
1608082670000|2020-12-16 01:37:50|7808.1|7798.1|7807.9|7797.9|7808.1|7798.1|7807.4|7797.4|6
1608082680000|2020-12-16 01:38:00|7807.6|7797.6|7807.4|7797.4|7807.6|7797.6|7807.4|7797.4|2
1608082690000|2020-12-16 01:38:10|7807.1|7797.1|7807.4|7797.4|7807.6|7797.6|7807.1|7797.1|5
1608082700000|2020-12-16 01:38:20|7807.6|7797.6|7808|7798|7808|7798|7807.6|7797.6|3
1608082710000|2020-12-16 01:38:30|7807.6|7797.6|7807.5|7797.5|7807.6|7797.6|7807.5|7797.5|2
1608082720000|2020-12-16 01:38:40|7807.4|7797.4|7807.1|7797.1|7807.4|7797.4|7807.1|7797.1|2
1608082730000|2020-12-16 01:38:50|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|1
1608082750000|2020-12-16 01:39:10|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608082770000|2020-12-16 01:39:30|7808|7798|7809.6|7799.6|7809.6|7799.6|7808|7798|5
1608082790000|2020-12-16 01:39:50|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1608082800000|2020-12-16 01:40:00|7809.4|7799.4|7809.6|7799.6|7809.6|7799.6|7809.4|7799.4|2
1608082810000|2020-12-16 01:40:10|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|3
1608082820000|2020-12-16 01:40:20|7809.8|7799.8|7809.8|7799.8|7809.8|7799.8|7809.8|7799.8|1
1608082840000|2020-12-16 01:40:40|7809.9|7799.9|7810.4|7800.4|7810.6|7800.6|7809.9|7799.9|6
1608082850000|2020-12-16 01:40:50|7810.1|7800.1|7809.4|7799.4|7810.1|7800.1|7809.4|7799.4|3
1608082860000|2020-12-16 01:41:00|7809.6|7799.6|7810.1|7800.1|7810.1|7800.1|7809.6|7799.6|3
1608082870000|2020-12-16 01:41:10|7809.9|7799.9|7808.4|7798.4|7809.9|7799.9|7808.4|7798.4|5
1608082880000|2020-12-16 01:41:20|7807.9|7797.9|7807.4|7797.4|7807.9|7797.9|7807.4|7797.4|3
1608082890000|2020-12-16 01:41:30|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|1
1608082900000|2020-12-16 01:41:40|7806.6|7796.6|7805.9|7795.9|7806.6|7796.6|7805.6|7795.6|5
1608082910000|2020-12-16 01:41:50|7806.1|7796.1|7806.9|7796.9|7806.9|7796.9|7806.1|7796.1|3
1608082920000|2020-12-16 01:42:00|7806.6|7796.6|7806.4|7796.4|7806.6|7796.6|7806.4|7796.4|2
1608082930000|2020-12-16 01:42:10|7806.6|7796.6|7807.4|7797.4|7807.4|7797.4|7806.6|7796.6|3
1608082940000|2020-12-16 01:42:20|7807.6|7797.6|7808.1|7798.1|7808.1|7798.1|7807.4|7797.4|5
1608082950000|2020-12-16 01:42:30|7808.4|7798.4|7808.9|7798.9|7809.1|7799.1|7808.4|7798.4|5
1608082960000|2020-12-16 01:42:40|7808.6|7798.6|7809.4|7799.4|7809.4|7799.4|7808.6|7798.6|3
1608082980000|2020-12-16 01:43:00|7809.6|7799.6|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|3
1608083000000|2020-12-16 01:43:20|7809.4|7799.4|7810.9|7800.9|7810.9|7800.9|7809.4|7799.4|6
1608083010000|2020-12-16 01:43:30|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|1
1608083020000|2020-12-16 01:43:40|7810.9|7800.9|7810.6|7800.6|7810.9|7800.9|7810.6|7800.6|2
1608083050000|2020-12-16 01:44:10|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1608083070000|2020-12-16 01:44:30|7810.8|7800.8|7810.4|7800.4|7810.9|7800.9|7810.4|7800.4|4
1608083080000|2020-12-16 01:44:40|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608083090000|2020-12-16 01:44:50|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1608083100000|2020-12-16 01:45:00|7810.6|7800.6|7811.4|7801.4|7811.4|7801.4|7810.6|7800.6|3
1608083110000|2020-12-16 01:45:10|7811.5|7801.5|7812.4|7802.4|7812.4|7802.4|7811.5|7801.5|4
1608083120000|2020-12-16 01:45:20|7812.9|7802.9|7814.4|7804.4|7814.4|7804.4|7812.9|7802.9|7
1608083130000|2020-12-16 01:45:30|7814.6|7804.6|7815.9|7805.9|7815.9|7805.9|7814.6|7804.6|5
1608083140000|2020-12-16 01:45:40|7815.6|7805.6|7814.6|7804.6|7815.9|7805.9|7814.6|7804.6|10
1608083150000|2020-12-16 01:45:50|7814.9|7804.9|7815.4|7805.4|7815.4|7805.4|7814.6|7804.6|6
1608083160000|2020-12-16 01:46:00|7815.1|7805.1|7818.1|7808.1|7818.6|7808.6|7814.6|7804.6|16
1608083170000|2020-12-16 01:46:10|7818.6|7808.6|7816.4|7806.4|7819.4|7809.4|7816.4|7806.4|9
1608083180000|2020-12-16 01:46:20|7816.5|7806.5|7815.9|7805.9|7816.9|7806.9|7815.9|7805.9|8
1608083190000|2020-12-16 01:46:30|7816.6|7806.6|7815.4|7805.4|7816.6|7806.6|7815.4|7805.4|3
1608083200000|2020-12-16 01:46:40|7815.6|7805.6|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|2
1608083210000|2020-12-16 01:46:50|7816.1|7806.1|7817.9|7807.9|7817.9|7807.9|7816.1|7806.1|5
1608083220000|2020-12-16 01:47:00|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|4
1608083230000|2020-12-16 01:47:10|7818.9|7808.9|7820.9|7810.9|7822.1|7812.1|7818.9|7808.9|13
1608083240000|2020-12-16 01:47:20|7821.3|7811.3|7820.1|7810.1|7821.3|7811.3|7820.1|7810.1|9
1608083250000|2020-12-16 01:47:30|7819.6|7809.6|7821.1|7811.1|7821.1|7811.1|7819.6|7809.6|8
1608083260000|2020-12-16 01:47:40|7821.4|7811.4|7817.9|7807.9|7821.4|7811.4|7817.9|7807.9|14
1608083270000|2020-12-16 01:47:50|7818.1|7808.1|7817.9|7807.9|7818.5|7808.5|7817.9|7807.9|8
1608083280000|2020-12-16 01:48:00|7817.6|7807.6|7818.1|7808.1|7819.9|7809.9|7817.6|7807.6|15
1608083290000|2020-12-16 01:48:10|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.1|7808.1|5
1608083300000|2020-12-16 01:48:20|7818.4|7808.4|7816.9|7806.9|7818.9|7808.9|7816.6|7806.6|9
1608083310000|2020-12-16 01:48:30|7816.4|7806.4|7816.4|7806.4|7817.1|7807.1|7816.1|7806.1|5
1608083320000|2020-12-16 01:48:40|7816.3|7806.3|7816.6|7806.6|7816.6|7806.6|7815.6|7805.6|4
1608083330000|2020-12-16 01:48:50|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608083340000|2020-12-16 01:49:00|7816.6|7806.6|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|4
1608083350000|2020-12-16 01:49:10|7817.1|7807.1|7819.4|7809.4|7819.4|7809.4|7817.1|7807.1|7
1608083360000|2020-12-16 01:49:20|7819.6|7809.6|7820|7810|7820|7810|7819.6|7809.6|2
1608083370000|2020-12-16 01:49:30|7819.9|7809.9|7818.4|7808.4|7819.9|7809.9|7818.4|7808.4|10
1608083380000|2020-12-16 01:49:40|7817.4|7807.4|7816.4|7806.4|7817.4|7807.4|7816.4|7806.4|3
1608083390000|2020-12-16 01:49:50|7815.9|7805.9|7816.6|7806.6|7816.6|7806.6|7815.4|7805.4|7
1608083400000|2020-12-16 01:50:00|7817.1|7807.1|7817.9|7807.9|7817.9|7807.9|7817.1|7807.1|5
1608083410000|2020-12-16 01:50:10|7818.1|7808.1|7819|7809|7819.1|7809.1|7818.1|7808.1|6
1608083420000|2020-12-16 01:50:20|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7818.9|7808.9|5
1608083430000|2020-12-16 01:50:30|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608083440000|2020-12-16 01:50:40|7819.6|7809.6|7820.1|7810.1|7820.1|7810.1|7819.1|7809.1|9
1608083450000|2020-12-16 01:50:50|7820.4|7810.4|7821.6|7811.6|7823.4|7813.4|7820.4|7810.4|15
1608083460000|2020-12-16 01:51:00|7821.9|7811.9|7824.1|7814.1|7824.1|7814.1|7821.9|7811.9|11
1608083470000|2020-12-16 01:51:10|7824.6|7814.6|7822.4|7812.4|7824.6|7814.6|7822.4|7812.4|11
1608083480000|2020-12-16 01:51:20|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1608083490000|2020-12-16 01:51:30|7822.1|7812.1|7821.4|7811.4|7822.1|7812.1|7821.4|7811.4|3
1608083500000|2020-12-16 01:51:40|7821.6|7811.6|7821.9|7811.9|7822.1|7812.1|7821.6|7811.6|3
1608083510000|2020-12-16 01:51:50|7823.1|7813.1|7823.1|7813.1|7823.5|7813.5|7822.9|7812.9|5
1608083520000|2020-12-16 01:52:00|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1608083530000|2020-12-16 01:52:10|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7821.6|7811.6|5
1608083540000|2020-12-16 01:52:20|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1608083550000|2020-12-16 01:52:30|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821.6|7811.6|2
1608083560000|2020-12-16 01:52:40|7821.1|7811.1|7819.9|7809.9|7821.1|7811.1|7819.9|7809.9|5
1608083570000|2020-12-16 01:52:50|7819.6|7809.6|7820.1|7810.1|7820.1|7810.1|7819.6|7809.6|3
1608083580000|2020-12-16 01:53:00|7819.9|7809.9|7820.6|7810.6|7820.6|7810.6|7819.4|7809.4|7
1608083590000|2020-12-16 01:53:10|7820.9|7810.9|7823.9|7813.9|7823.9|7813.9|7820.9|7810.9|6
1608083600000|2020-12-16 01:53:20|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.4|7813.4|3
1608083610000|2020-12-16 01:53:30|7823.8|7813.8|7823.5|7813.5|7823.8|7813.8|7823.5|7813.5|3
1608083620000|2020-12-16 01:53:40|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|2
1608083630000|2020-12-16 01:53:50|7824.4|7814.4|7824.9|7814.9|7824.9|7814.9|7824.4|7814.4|2
1608083640000|2020-12-16 01:54:00|7824.6|7814.6|7824.1|7814.1|7825.4|7815.4|7823.9|7813.9|11
1608083650000|2020-12-16 01:54:10|7824.4|7814.4|7822.9|7812.9|7824.4|7814.4|7822.9|7812.9|6
1608083660000|2020-12-16 01:54:20|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7821.5|7811.5|8
1608083670000|2020-12-16 01:54:30|7822.6|7812.6|7822.6|7812.6|7822.9|7812.9|7822.4|7812.4|5
1608083680000|2020-12-16 01:54:40|7822.4|7812.4|7821.6|7811.6|7822.9|7812.9|7821.4|7811.4|9
1608083690000|2020-12-16 01:54:50|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|3
1608083700000|2020-12-16 01:55:00|7821.6|7811.6|7824.1|7814.1|7824.1|7814.1|7821.6|7811.6|8
1608083710000|2020-12-16 01:55:10|7823.6|7813.6|7821.4|7811.4|7823.6|7813.6|7821.4|7811.4|13
1608083720000|2020-12-16 01:55:20|7821.9|7811.9|7822.9|7812.9|7822.9|7812.9|7821.6|7811.6|7
1608083730000|2020-12-16 01:55:30|7823.4|7813.4|7824.1|7814.1|7824.9|7814.9|7823.4|7813.4|13
1608083740000|2020-12-16 01:55:40|7824.3|7814.3|7824.1|7814.1|7824.4|7814.4|7823.9|7813.9|6
1608083750000|2020-12-16 01:55:50|7824.4|7814.4|7825.1|7815.1|7825.1|7815.1|7824.4|7814.4|5
1608083760000|2020-12-16 01:56:00|7824.9|7814.9|7824.4|7814.4|7824.9|7814.9|7824.4|7814.4|6
1608083770000|2020-12-16 01:56:10|7823.9|7813.9|7822.6|7812.6|7824.1|7814.1|7822.6|7812.6|8
1608083780000|2020-12-16 01:56:20|7822.3|7812.3|7821.1|7811.1|7822.3|7812.3|7820.9|7810.9|8
1608083790000|2020-12-16 01:56:30|7820.9|7810.9|7819.6|7809.6|7820.9|7810.9|7819.6|7809.6|6
1608083800000|2020-12-16 01:56:40|7819.9|7809.9|7820.6|7810.6|7821.9|7811.9|7818.4|7808.4|17
1608083810000|2020-12-16 01:56:50|7820.4|7810.4|7821.1|7811.1|7821.1|7811.1|7820.1|7810.1|6
1608083820000|2020-12-16 01:57:00|7820.9|7810.9|7819.4|7809.4|7821.1|7811.1|7819.4|7809.4|12
1608083830000|2020-12-16 01:57:10|7819.6|7809.6|7819.4|7809.4|7820|7810|7819.4|7809.4|6
1608083840000|2020-12-16 01:57:20|7819.1|7809.1|7817.9|7807.9|7819.1|7809.1|7817.5|7807.5|11
1608083850000|2020-12-16 01:57:30|7817.6|7807.6|7818.1|7808.1|7818.1|7808.1|7817.6|7807.6|3
1608083860000|2020-12-16 01:57:40|7817.8|7807.8|7817.1|7807.1|7817.8|7807.8|7817.1|7807.1|6
1608083870000|2020-12-16 01:57:50|7816.9|7806.9|7816.4|7806.4|7816.9|7806.9|7816.4|7806.4|2
1608083880000|2020-12-16 01:58:00|7816.9|7806.9|7817.1|7807.1|7817.1|7807.1|7816.5|7806.5|7
1608083890000|2020-12-16 01:58:10|7816.9|7806.9|7817.1|7807.1|7817.1|7807.1|7815.9|7805.9|11
1608083900000|2020-12-16 01:58:20|7817.4|7807.4|7817.9|7807.9|7817.9|7807.9|7817.4|7807.4|3
1608083910000|2020-12-16 01:58:30|7818.4|7808.4|7816.1|7806.1|7818.4|7808.4|7816.1|7806.1|8
1608083920000|2020-12-16 01:58:40|7815.9|7805.9|7815.4|7805.4|7816.4|7806.4|7815.4|7805.4|8
1608083940000|2020-12-16 01:59:00|7815.6|7805.6|7815.9|7805.9|7816.4|7806.4|7815.6|7805.6|6
1608083950000|2020-12-16 01:59:10|7815.6|7805.6|7815.9|7805.9|7816.1|7806.1|7815.5|7805.5|6
1608083960000|2020-12-16 01:59:20|7816.4|7806.4|7814.4|7804.4|7816.4|7806.4|7814.4|7804.4|10
1608083970000|2020-12-16 01:59:30|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7814.4|7804.4|2
1608083980000|2020-12-16 01:59:40|7814.6|7804.6|7814.9|7804.9|7814.9|7804.9|7814.6|7804.6|2
1608083990000|2020-12-16 01:59:50|7815.1|7805.1|7815.3|7805.3|7815.4|7805.4|7814.8|7804.8|9
1608084000000|2020-12-16 02:00:00|7815.6|7805.6|7817.6|7807.6|7817.6|7807.6|7815.4|7805.4|10
1608084010000|2020-12-16 02:00:10|7817.3|7807.3|7817.4|7807.4|7817.4|7807.4|7817.3|7807.3|2
1608084020000|2020-12-16 02:00:20|7817.9|7807.9|7816.1|7806.1|7818.3|7808.3|7815.8|7805.8|8
1608084030000|2020-12-16 02:00:30|7816.9|7806.9|7818.4|7808.4|7818.4|7808.4|7816.9|7806.9|7
1608084040000|2020-12-16 02:00:40|7819|7809|7821.4|7811.4|7822|7812|7819|7809|9
1608084050000|2020-12-16 02:00:50|7821.6|7811.6|7823.1|7813.1|7823.1|7813.1|7821.6|7811.6|5
1608084060000|2020-12-16 02:01:00|7822.6|7812.6|7821.4|7811.4|7822.9|7812.9|7821.4|7811.4|4
1608084070000|2020-12-16 02:01:10|7820.4|7810.4|7819.4|7809.4|7820.4|7810.4|7819.1|7809.1|7
1608084080000|2020-12-16 02:01:20|7819.5|7809.5|7821.6|7811.6|7821.8|7811.8|7819.5|7809.5|6
1608084090000|2020-12-16 02:01:30|7821.8|7811.8|7822.6|7812.6|7822.9|7812.9|7821.5|7811.5|9
1608084100000|2020-12-16 02:01:40|7822.1|7812.1|7821.8|7811.8|7822.1|7812.1|7821.8|7811.8|3
1608084110000|2020-12-16 02:01:50|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|6
1608084120000|2020-12-16 02:02:00|7821.4|7811.4|7822.1|7812.1|7822.1|7812.1|7821.4|7811.4|4
1608084130000|2020-12-16 02:02:10|7821.9|7811.9|7821.1|7811.1|7821.9|7811.9|7821.1|7811.1|2
1608084150000|2020-12-16 02:02:30|7821.3|7811.3|7821.6|7811.6|7821.6|7811.6|7821.3|7811.3|2
1608084160000|2020-12-16 02:02:40|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1608084170000|2020-12-16 02:02:50|7822.6|7812.6|7822|7812|7823.4|7813.4|7822|7812|7
1608084180000|2020-12-16 02:03:00|7822.4|7812.4|7823.4|7813.4|7823.5|7813.5|7822.4|7812.4|5
1608084190000|2020-12-16 02:03:10|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1608084200000|2020-12-16 02:03:20|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1608084210000|2020-12-16 02:03:30|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|3
1608084230000|2020-12-16 02:03:50|7822.4|7812.4|7821.5|7811.5|7822.4|7812.4|7821.4|7811.4|4
1608084240000|2020-12-16 02:04:00|7821.6|7811.6|7823.1|7813.1|7823.6|7813.6|7821.6|7811.6|7
1608084250000|2020-12-16 02:04:10|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.4|7812.4|4
1608084260000|2020-12-16 02:04:20|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.6|7812.6|5
1608084270000|2020-12-16 02:04:30|7823|7813|7824.1|7814.1|7824.1|7814.1|7823|7813|2
1608084280000|2020-12-16 02:04:40|7823.9|7813.9|7823.1|7813.1|7823.9|7813.9|7823.1|7813.1|3
1608084290000|2020-12-16 02:04:50|7822.9|7812.9|7822.4|7812.4|7822.9|7812.9|7822.4|7812.4|5
1608084300000|2020-12-16 02:05:00|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|3
1608084310000|2020-12-16 02:05:10|7823.1|7813.1|7825.8|7815.8|7825.8|7815.8|7823.1|7813.1|5
1608084320000|2020-12-16 02:05:20|7825.5|7815.5|7826.6|7816.6|7826.6|7816.6|7825.5|7815.5|6
1608084330000|2020-12-16 02:05:30|7826.4|7816.4|7827.4|7817.4|7828.1|7818.1|7826.4|7816.4|10
1608084340000|2020-12-16 02:05:40|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.6|7817.6|2
1608084350000|2020-12-16 02:05:50|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|5
1608084360000|2020-12-16 02:06:00|7828.4|7818.4|7828.5|7818.5|7828.5|7818.5|7828.4|7818.4|2
1608084370000|2020-12-16 02:06:10|7828.4|7818.4|7828.5|7818.5|7828.6|7818.6|7828.3|7818.3|5
1608084380000|2020-12-16 02:06:20|7828.4|7818.4|7832.1|7822.1|7833.1|7823.1|7828.4|7818.4|19
1608084390000|2020-12-16 02:06:30|7831.9|7821.9|7831.1|7821.1|7831.9|7821.9|7830.1|7820.1|11
1608084400000|2020-12-16 02:06:40|7832.1|7822.1|7831.4|7821.4|7832.4|7822.4|7831.4|7821.4|6
1608084410000|2020-12-16 02:06:50|7831.9|7821.9|7830.6|7820.6|7831.9|7821.9|7830.3|7820.3|7
1608084420000|2020-12-16 02:07:00|7830.4|7820.4|7830|7820|7830.6|7820.6|7829.6|7819.6|13
1608084430000|2020-12-16 02:07:10|7829.8|7819.8|7830.1|7820.1|7830.1|7820.1|7829.8|7819.8|4
1608084440000|2020-12-16 02:07:20|7829.9|7819.9|7831.1|7821.1|7831.4|7821.4|7829.6|7819.6|6
1608084450000|2020-12-16 02:07:30|7830.6|7820.6|7831.6|7821.6|7831.6|7821.6|7830.5|7820.5|7
1608084460000|2020-12-16 02:07:40|7831.4|7821.4|7831.4|7821.4|7831.6|7821.6|7831.4|7821.4|3
1608084470000|2020-12-16 02:07:50|7830.9|7820.9|7830.1|7820.1|7831.1|7821.1|7830.1|7820.1|6
1608084480000|2020-12-16 02:08:00|7830.9|7820.9|7830.8|7820.8|7831.6|7821.6|7830.8|7820.8|5
1608084490000|2020-12-16 02:08:10|7830.4|7820.4|7830.4|7820.4|7830.9|7820.9|7830.4|7820.4|4
1608084500000|2020-12-16 02:08:20|7830.1|7820.1|7828.6|7818.6|7830.1|7820.1|7827.9|7817.9|9
1608084510000|2020-12-16 02:08:30|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7827.8|7817.8|5
1608084520000|2020-12-16 02:08:40|7827.4|7817.4|7827.4|7817.4|7827.6|7817.6|7827.4|7817.4|5
1608084530000|2020-12-16 02:08:50|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1608084540000|2020-12-16 02:09:00|7826.6|7816.6|7826.3|7816.3|7826.9|7816.9|7826.1|7816.1|6
1608084550000|2020-12-16 02:09:10|7826.6|7816.6|7826.9|7816.9|7826.9|7816.9|7825.4|7815.4|8
1608084560000|2020-12-16 02:09:20|7826.6|7816.6|7825.4|7815.4|7827.9|7817.9|7825.4|7815.4|11
1608084570000|2020-12-16 02:09:30|7824.9|7814.9|7824.1|7814.1|7825.1|7815.1|7823.9|7813.9|7
1608084580000|2020-12-16 02:09:40|7823.9|7813.9|7824.6|7814.6|7824.6|7814.6|7823.9|7813.9|7
1608084590000|2020-12-16 02:09:50|7824.4|7814.4|7825.6|7815.6|7825.6|7815.6|7824.3|7814.3|12
1608084600000|2020-12-16 02:10:00|7825.9|7815.9|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|2
1608084610000|2020-12-16 02:10:10|7826.9|7816.9|7827.1|7817.1|7827.4|7817.4|7826.9|7816.9|4
1608084620000|2020-12-16 02:10:20|7827.4|7817.4|7827.8|7817.8|7827.8|7817.8|7827.4|7817.4|3
1608084630000|2020-12-16 02:10:30|7827.5|7817.5|7825.4|7815.4|7827.5|7817.5|7825.4|7815.4|7
1608084640000|2020-12-16 02:10:40|7825.6|7815.6|7824.4|7814.4|7825.6|7815.6|7824.3|7814.3|9
1608084650000|2020-12-16 02:10:50|7824.1|7814.1|7824.4|7814.4|7824.6|7814.6|7823.8|7813.8|11
1608084660000|2020-12-16 02:11:00|7824.5|7814.5|7824.1|7814.1|7824.9|7814.9|7824.1|7814.1|11
1608084670000|2020-12-16 02:11:10|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1608084680000|2020-12-16 02:11:20|7823.4|7813.4|7823.8|7813.8|7823.8|7813.8|7823.4|7813.4|2
1608084690000|2020-12-16 02:11:30|7823.4|7813.4|7823.6|7813.6|7823.6|7813.6|7823.4|7813.4|2
1608084700000|2020-12-16 02:11:40|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|1
1608084720000|2020-12-16 02:12:00|7823|7813|7823.4|7813.4|7823.4|7813.4|7822.9|7812.9|6
1608084730000|2020-12-16 02:12:10|7823.6|7813.6|7824.9|7814.9|7824.9|7814.9|7823.4|7813.4|9
1608084740000|2020-12-16 02:12:20|7824.6|7814.6|7823.9|7813.9|7824.6|7814.6|7823.9|7813.9|4
1608084750000|2020-12-16 02:12:30|7823.6|7813.6|7822.6|7812.6|7823.6|7813.6|7822.6|7812.6|3
1608084760000|2020-12-16 02:12:40|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.9|7812.9|4
1608084770000|2020-12-16 02:12:50|7823.9|7813.9|7822.9|7812.9|7824.1|7814.1|7822.9|7812.9|8
1608084780000|2020-12-16 02:13:00|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608084790000|2020-12-16 02:13:10|7822.9|7812.9|7822.3|7812.3|7822.9|7812.9|7822.3|7812.3|6
1608084800000|2020-12-16 02:13:20|7821.9|7811.9|7821.8|7811.8|7822.9|7812.9|7821.6|7811.6|17
1608084810000|2020-12-16 02:13:30|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|6
1608084820000|2020-12-16 02:13:40|7820.9|7810.9|7821.8|7811.8|7822.4|7812.4|7820.6|7810.6|13
1608084830000|2020-12-16 02:13:50|7822.1|7812.1|7822.4|7812.4|7822.6|7812.6|7822.1|7812.1|4
1608084840000|2020-12-16 02:14:00|7822.1|7812.1|7821|7811|7822.1|7812.1|7821|7811|4
1608084850000|2020-12-16 02:14:10|7821.4|7811.4|7822.3|7812.3|7822.3|7812.3|7821.4|7811.4|3
1608084860000|2020-12-16 02:14:20|7822.5|7812.5|7823.6|7813.6|7823.6|7813.6|7822.5|7812.5|4
1608084870000|2020-12-16 02:14:30|7823.8|7813.8|7823.9|7813.9|7824.1|7814.1|7823.8|7813.8|4
1608084890000|2020-12-16 02:14:50|7823.6|7813.6|7824.4|7814.4|7824.5|7814.5|7823.6|7813.6|8
1608084900000|2020-12-16 02:15:00|7824.1|7814.1|7824.4|7814.4|7824.5|7814.5|7824.1|7814.1|3
1608084910000|2020-12-16 02:15:10|7823.9|7813.9|7824.4|7814.4|7824.4|7814.4|7823.9|7813.9|2
1608084920000|2020-12-16 02:15:20|7824.6|7814.6|7825.9|7815.9|7825.9|7815.9|7824.6|7814.6|3
1608084930000|2020-12-16 02:15:30|7826|7816|7827.4|7817.4|7827.4|7817.4|7825.6|7815.6|4
1608084940000|2020-12-16 02:15:40|7827.1|7817.1|7827.4|7817.4|7827.8|7817.8|7827.1|7817.1|6
1608084950000|2020-12-16 02:15:50|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7827.6|7817.6|7
1608084960000|2020-12-16 02:16:00|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7827.6|7817.6|4
1608084970000|2020-12-16 02:16:10|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1608084990000|2020-12-16 02:16:30|7828.4|7818.4|7828.9|7818.9|7828.9|7818.9|7828.4|7818.4|4
1608085000000|2020-12-16 02:16:40|7828.6|7818.6|7828.4|7818.4|7828.9|7818.9|7828.4|7818.4|6
1608085010000|2020-12-16 02:16:50|7828.1|7818.1|7827.5|7817.5|7828.1|7818.1|7827.5|7817.5|2
1608085020000|2020-12-16 02:17:00|7827.4|7817.4|7827.1|7817.1|7827.4|7817.4|7826.9|7816.9|5
1608085030000|2020-12-16 02:17:10|7826.9|7816.9|7826.6|7816.6|7826.9|7816.9|7826.6|7816.6|2
1608085040000|2020-12-16 02:17:20|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608085050000|2020-12-16 02:17:30|7826.1|7816.1|7825.5|7815.5|7826.1|7816.1|7825.5|7815.5|2
1608085060000|2020-12-16 02:17:40|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608085080000|2020-12-16 02:18:00|7824.9|7814.9|7825.1|7815.1|7825.1|7815.1|7824.9|7814.9|2
1608085100000|2020-12-16 02:18:20|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608085130000|2020-12-16 02:18:50|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7824.9|7814.9|3
1608085140000|2020-12-16 02:19:00|7824.9|7814.9|7824.1|7814.1|7824.9|7814.9|7824.1|7814.1|2
1608085160000|2020-12-16 02:19:20|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1608085180000|2020-12-16 02:19:40|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1608085200000|2020-12-16 02:20:00|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.6|7813.6|3
1608085270000|2020-12-16 02:21:10|7824.3|7814.3|7825.1|7815.1|7825.1|7815.1|7824.3|7814.3|3
1608085280000|2020-12-16 02:21:20|7824.9|7814.9|7824.4|7814.4|7824.9|7814.9|7824.4|7814.4|4
1608085290000|2020-12-16 02:21:30|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1608085310000|2020-12-16 02:21:50|7824.8|7814.8|7825.4|7815.4|7825.4|7815.4|7824.8|7814.8|2
1608085330000|2020-12-16 02:22:10|7825.6|7815.6|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|2
1608085350000|2020-12-16 02:22:30|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608085360000|2020-12-16 02:22:40|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|2
1608085370000|2020-12-16 02:22:50|7826.6|7816.6|7827.4|7817.4|7827.4|7817.4|7826.6|7816.6|3
1608085390000|2020-12-16 02:23:10|7827.9|7817.9|7827.6|7817.6|7827.9|7817.9|7827.6|7817.6|2
1608085400000|2020-12-16 02:23:20|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608085430000|2020-12-16 02:23:50|7827.6|7817.6|7828.4|7818.4|7828.4|7818.4|7827.6|7817.6|2
1608085440000|2020-12-16 02:24:00|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1608085460000|2020-12-16 02:24:20|7828.4|7818.4|7829.4|7819.4|7829.4|7819.4|7828.4|7818.4|2
1608085500000|2020-12-16 02:25:00|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|3
1608085510000|2020-12-16 02:25:10|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608085520000|2020-12-16 02:25:20|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1608085550000|2020-12-16 02:25:50|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|3
1608085560000|2020-12-16 02:26:00|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1608085570000|2020-12-16 02:26:10|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1608085610000|2020-12-16 02:26:50|7828|7818|7827.1|7817.1|7828|7818|7827.1|7817.1|4
1608085620000|2020-12-16 02:27:00|7827.4|7817.4|7827.6|7817.6|7827.6|7817.6|7827.4|7817.4|2
1608085630000|2020-12-16 02:27:10|7828.1|7818.1|7827.9|7817.9|7828.1|7818.1|7827.9|7817.9|2
1608085640000|2020-12-16 02:27:20|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.6|7817.6|2
1608085650000|2020-12-16 02:27:30|7828.1|7818.1|7829.4|7819.4|7829.4|7819.4|7828.1|7818.1|2
1608085660000|2020-12-16 02:27:40|7829.5|7819.5|7828.8|7818.8|7829.5|7819.5|7828.8|7818.8|3
1608085670000|2020-12-16 02:27:50|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1608085680000|2020-12-16 02:28:00|7828.8|7818.8|7829.1|7819.1|7829.4|7819.4|7828.8|7818.8|4
1608085690000|2020-12-16 02:28:10|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608085700000|2020-12-16 02:28:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1608085720000|2020-12-16 02:28:40|7829.9|7819.9|7828.9|7818.9|7830.1|7820.1|7828.9|7818.9|5
1608085760000|2020-12-16 02:29:20|7829|7819|7829.4|7819.4|7829.5|7819.5|7829|7819|3
1608085800000|2020-12-16 02:30:00|7828.9|7818.9|7827.4|7817.4|7828.9|7818.9|7826.6|7816.6|12
1608085810000|2020-12-16 02:30:10|7827.6|7817.6|7828.6|7818.6|7829.1|7819.1|7827.6|7817.6|8
1608085820000|2020-12-16 02:30:20|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608085830000|2020-12-16 02:30:30|7829.1|7819.1|7829.6|7819.6|7830.9|7820.9|7829.1|7819.1|6
1608085840000|2020-12-16 02:30:40|7829.1|7819.1|7830|7820|7830|7820|7829.1|7819.1|4
1608085850000|2020-12-16 02:30:50|7829.9|7819.9|7831|7821|7831|7821|7829.9|7819.9|6
1608085860000|2020-12-16 02:31:00|7831.1|7821.1|7831.9|7821.9|7831.9|7821.9|7831.1|7821.1|6
1608085870000|2020-12-16 02:31:10|7831.6|7821.6|7830.1|7820.1|7831.6|7821.6|7830.1|7820.1|5
1608085880000|2020-12-16 02:31:20|7830|7820|7829.9|7819.9|7830|7820|7829.9|7819.9|2
1608085900000|2020-12-16 02:31:40|7829.6|7819.6|7829.9|7819.9|7829.9|7819.9|7829.6|7819.6|2
1608085910000|2020-12-16 02:31:50|7830|7820|7830.1|7820.1|7830.3|7820.3|7830|7820|3
1608085920000|2020-12-16 02:32:00|7830.6|7820.6|7829.9|7819.9|7830.6|7820.6|7829.9|7819.9|3
1608085930000|2020-12-16 02:32:10|7830.9|7820.9|7829.9|7819.9|7830.9|7820.9|7829.9|7819.9|4
1608085940000|2020-12-16 02:32:20|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7829.9|7819.9|3
1608085960000|2020-12-16 02:32:40|7830.4|7820.4|7830.9|7820.9|7830.9|7820.9|7830.4|7820.4|3
1608085970000|2020-12-16 02:32:50|7830.6|7820.6|7830.9|7820.9|7830.9|7820.9|7830.4|7820.4|6
1608085980000|2020-12-16 02:33:00|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608085990000|2020-12-16 02:33:10|7830.6|7820.6|7830.4|7820.4|7830.6|7820.6|7830.4|7820.4|3
1608086000000|2020-12-16 02:33:20|7830|7820|7829.6|7819.6|7830|7820|7829.6|7819.6|4
1608086010000|2020-12-16 02:33:30|7829.4|7819.4|7829.3|7819.3|7829.4|7819.4|7829.1|7819.1|3
1608086020000|2020-12-16 02:33:40|7829.1|7819.1|7830.1|7820.1|7830.1|7820.1|7829.1|7819.1|3
1608086030000|2020-12-16 02:33:50|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608086040000|2020-12-16 02:34:00|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|2
1608086050000|2020-12-16 02:34:10|7829.8|7819.8|7828.6|7818.6|7829.8|7819.8|7828.6|7818.6|7
1608086060000|2020-12-16 02:34:20|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608086070000|2020-12-16 02:34:30|7828.6|7818.6|7829.3|7819.3|7829.3|7819.3|7828.4|7818.4|6
1608086080000|2020-12-16 02:34:40|7830|7820|7828.6|7818.6|7830|7820|7828.6|7818.6|4
1608086090000|2020-12-16 02:34:50|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608086100000|2020-12-16 02:35:00|7828.1|7818.1|7827.4|7817.4|7828.1|7818.1|7827.4|7817.4|3
1608086110000|2020-12-16 02:35:10|7827.6|7817.6|7828|7818|7828|7818|7827.6|7817.6|3
1608086120000|2020-12-16 02:35:20|7827.9|7817.9|7827.4|7817.4|7827.9|7817.9|7827.4|7817.4|3
1608086130000|2020-12-16 02:35:30|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1608086140000|2020-12-16 02:35:40|7826.9|7816.9|7826.6|7816.6|7826.9|7816.9|7826.6|7816.6|4
1608086150000|2020-12-16 02:35:50|7826.4|7816.4|7826.3|7816.3|7826.4|7816.4|7826.1|7816.1|4
1608086160000|2020-12-16 02:36:00|7826.4|7816.4|7827.1|7817.1|7827.1|7817.1|7826.4|7816.4|4
1608086170000|2020-12-16 02:36:10|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.9|7816.9|2
1608086180000|2020-12-16 02:36:20|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.6|7816.6|3
1608086190000|2020-12-16 02:36:30|7826.9|7816.9|7826.4|7816.4|7826.9|7816.9|7826.4|7816.4|5
1608086200000|2020-12-16 02:36:40|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1608086220000|2020-12-16 02:37:00|7826.1|7816.1|7827.1|7817.1|7827.1|7817.1|7825.9|7815.9|6
1608086230000|2020-12-16 02:37:10|7826.9|7816.9|7825.9|7815.9|7826.9|7816.9|7825.9|7815.9|6
1608086240000|2020-12-16 02:37:20|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|4
1608086250000|2020-12-16 02:37:30|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7825.1|7815.1|2
1608086270000|2020-12-16 02:37:50|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.6|7814.6|2
1608086280000|2020-12-16 02:38:00|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1608086290000|2020-12-16 02:38:10|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1608086300000|2020-12-16 02:38:20|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1608086320000|2020-12-16 02:38:40|7824.4|7814.4|7824.1|7814.1|7824.6|7814.6|7824.1|7814.1|5
1608086330000|2020-12-16 02:38:50|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1608086340000|2020-12-16 02:39:00|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608086360000|2020-12-16 02:39:20|7825.8|7815.8|7825.6|7815.6|7826.4|7816.4|7825.6|7815.6|7
1608086370000|2020-12-16 02:39:30|7825.9|7815.9|7825.1|7815.1|7825.9|7815.9|7825.1|7815.1|3
1608086380000|2020-12-16 02:39:40|7824.8|7814.8|7825.6|7815.6|7826.1|7816.1|7824.8|7814.8|6
1608086390000|2020-12-16 02:39:50|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|3
1608086400000|2020-12-16 02:40:00|7826.6|7816.6|7828.1|7818.1|7828.1|7818.1|7826.6|7816.6|5
1608086410000|2020-12-16 02:40:10|7828.4|7818.4|7827.6|7817.6|7828.4|7818.4|7827.6|7817.6|2
1608086420000|2020-12-16 02:40:20|7827.9|7817.9|7827.6|7817.6|7827.9|7817.9|7827.6|7817.6|2
1608086430000|2020-12-16 02:40:30|7828.1|7818.1|7828.4|7818.4|7828.4|7818.4|7828.1|7818.1|2
1608086440000|2020-12-16 02:40:40|7828.1|7818.1|7826.9|7816.9|7828.1|7818.1|7826.9|7816.9|2
1608086450000|2020-12-16 02:40:50|7827.1|7817.1|7827.6|7817.6|7827.6|7817.6|7826.9|7816.9|7
1608086460000|2020-12-16 02:41:00|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|1
1608086470000|2020-12-16 02:41:10|7828|7818|7828.4|7818.4|7828.9|7818.9|7828|7818|5
1608086480000|2020-12-16 02:41:20|7828.1|7818.1|7827.4|7817.4|7828.1|7818.1|7827.4|7817.4|4
1608086490000|2020-12-16 02:41:30|7827.6|7817.6|7826.6|7816.6|7827.6|7817.6|7826.6|7816.6|4
1608086500000|2020-12-16 02:41:40|7827.4|7817.4|7827.4|7817.4|7827.6|7817.6|7827.4|7817.4|3
1608086510000|2020-12-16 02:41:50|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|3
1608086520000|2020-12-16 02:42:00|7828.3|7818.3|7828.1|7818.1|7828.4|7818.4|7828.1|7818.1|3
1608086530000|2020-12-16 02:42:10|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|2
1608086540000|2020-12-16 02:42:20|7827.9|7817.9|7827.6|7817.6|7827.9|7817.9|7827.4|7817.4|4
1608086580000|2020-12-16 02:43:00|7827.9|7817.9|7829.1|7819.1|7829.4|7819.4|7827.9|7817.9|5
1608086590000|2020-12-16 02:43:10|7829.3|7819.3|7829.8|7819.8|7830.1|7820.1|7829.3|7819.3|7
1608086600000|2020-12-16 02:43:20|7829.6|7819.6|7829.6|7819.6|7830.3|7820.3|7829.1|7819.1|8
1608086610000|2020-12-16 02:43:30|7830.6|7820.6|7829.9|7819.9|7830.6|7820.6|7829.6|7819.6|7
1608086620000|2020-12-16 02:43:40|7829.6|7819.6|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|3
1608086630000|2020-12-16 02:43:50|7829.4|7819.4|7829.3|7819.3|7829.4|7819.4|7828.6|7818.6|6
1608086640000|2020-12-16 02:44:00|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|6
1608086650000|2020-12-16 02:44:10|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608086660000|2020-12-16 02:44:20|7828.8|7818.8|7828.9|7818.9|7829.1|7819.1|7828.6|7818.6|7
1608086670000|2020-12-16 02:44:30|7828.6|7818.6|7828.9|7818.9|7828.9|7818.9|7828.6|7818.6|2
1608086680000|2020-12-16 02:44:40|7828.5|7818.5|7828.3|7818.3|7828.5|7818.5|7828.3|7818.3|2
1608086690000|2020-12-16 02:44:50|7827.9|7817.9|7828.4|7818.4|7828.4|7818.4|7827.9|7817.9|3
1608086700000|2020-12-16 02:45:00|7828.5|7818.5|7828.9|7818.9|7829.9|7819.9|7828.5|7818.5|8
1608086710000|2020-12-16 02:45:10|7828.6|7818.6|7829.3|7819.3|7829.3|7819.3|7828.6|7818.6|4
1608086720000|2020-12-16 02:45:20|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|7
1608086730000|2020-12-16 02:45:30|7828.9|7818.9|7828.6|7818.6|7829.1|7819.1|7828.5|7818.5|9
1608086740000|2020-12-16 02:45:40|7828.9|7818.9|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|5
1608086750000|2020-12-16 02:45:50|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7828.1|7818.1|2
1608086760000|2020-12-16 02:46:00|7828.4|7818.4|7827.4|7817.4|7828.4|7818.4|7827.4|7817.4|6
1608086770000|2020-12-16 02:46:10|7827.1|7817.1|7826.1|7816.1|7827.1|7817.1|7826.1|7816.1|3
1608086780000|2020-12-16 02:46:20|7826.4|7816.4|7826.5|7816.5|7826.5|7816.5|7826.4|7816.4|2
1608086790000|2020-12-16 02:46:30|7826.6|7816.6|7827.3|7817.3|7827.3|7817.3|7826.6|7816.6|5
1608086800000|2020-12-16 02:46:40|7827.4|7817.4|7825.9|7815.9|7828.4|7818.4|7825.9|7815.9|10
1608086810000|2020-12-16 02:46:50|7825.6|7815.6|7826.1|7816.1|7826.1|7816.1|7824.9|7814.9|5
1608086820000|2020-12-16 02:47:00|7825.9|7815.9|7825.4|7815.4|7825.9|7815.9|7825.4|7815.4|2
1608086840000|2020-12-16 02:47:20|7825.6|7815.6|7826.9|7816.9|7827.6|7817.6|7825.6|7815.6|6
1608086850000|2020-12-16 02:47:30|7826.6|7816.6|7826.4|7816.4|7826.6|7816.6|7826.4|7816.4|2
1608086860000|2020-12-16 02:47:40|7826.1|7816.1|7826.4|7816.4|7826.9|7816.9|7826.1|7816.1|6
1608086870000|2020-12-16 02:47:50|7826.6|7816.6|7826.9|7816.9|7827.1|7817.1|7826.5|7816.5|6
1608086880000|2020-12-16 02:48:00|7827.1|7817.1|7826.4|7816.4|7827.1|7817.1|7826.4|7816.4|6
1608086900000|2020-12-16 02:48:20|7826.1|7816.1|7826.6|7816.6|7826.6|7816.6|7826.1|7816.1|5
1608086910000|2020-12-16 02:48:30|7826.8|7816.8|7825.1|7815.1|7826.8|7816.8|7825.1|7815.1|6
1608086930000|2020-12-16 02:48:50|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7824.9|7814.9|4
1608086940000|2020-12-16 02:49:00|7824.8|7814.8|7825.3|7815.3|7825.3|7815.3|7823.9|7813.9|7
1608086950000|2020-12-16 02:49:10|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1608086960000|2020-12-16 02:49:20|7825.3|7815.3|7825.4|7815.4|7825.4|7815.4|7825.3|7815.3|4
1608086970000|2020-12-16 02:49:30|7825.6|7815.6|7826.5|7816.5|7826.6|7816.6|7825.6|7815.6|7
1608086980000|2020-12-16 02:49:40|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1608087000000|2020-12-16 02:50:00|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608087010000|2020-12-16 02:50:10|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|1
1608087020000|2020-12-16 02:50:20|7826.6|7816.6|7825.9|7815.9|7826.9|7816.9|7825.6|7815.6|7
1608087030000|2020-12-16 02:50:30|7826.3|7816.3|7825.8|7815.8|7826.3|7816.3|7825.6|7815.6|3
1608087040000|2020-12-16 02:50:40|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608087050000|2020-12-16 02:50:50|7826|7816|7825.6|7815.6|7826.4|7816.4|7825.6|7815.6|4
1608087070000|2020-12-16 02:51:10|7825.4|7815.4|7824.6|7814.6|7825.4|7815.4|7824.4|7814.4|4
1608087080000|2020-12-16 02:51:20|7824.4|7814.4|7824.3|7814.3|7824.4|7814.4|7824.3|7814.3|2
1608087090000|2020-12-16 02:51:30|7824.6|7814.6|7824|7814|7824.6|7814.6|7824|7814|3
1608087110000|2020-12-16 02:51:50|7823.9|7813.9|7823.4|7813.4|7823.9|7813.9|7823.4|7813.4|2
1608087120000|2020-12-16 02:52:00|7822.9|7812.9|7822.9|7812.9|7823.1|7813.1|7822.6|7812.6|5
1608087130000|2020-12-16 02:52:10|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|8
1608087140000|2020-12-16 02:52:20|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|2
1608087150000|2020-12-16 02:52:30|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7822.1|7812.1|7
1608087160000|2020-12-16 02:52:40|7822.4|7812.4|7821.9|7811.9|7822.9|7812.9|7821.9|7811.9|5
1608087170000|2020-12-16 02:52:50|7821.6|7811.6|7821.6|7811.6|7821.8|7811.8|7821.6|7811.6|5
1608087190000|2020-12-16 02:53:10|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1608087210000|2020-12-16 02:53:30|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|3
1608087220000|2020-12-16 02:53:40|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608087230000|2020-12-16 02:53:50|7822.4|7812.4|7822.1|7812.1|7823.1|7813.1|7821.9|7811.9|11
1608087240000|2020-12-16 02:54:00|7821.9|7811.9|7822.6|7812.6|7822.6|7812.6|7821.9|7811.9|4
1608087250000|2020-12-16 02:54:10|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1608087260000|2020-12-16 02:54:20|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608087270000|2020-12-16 02:54:30|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1608087280000|2020-12-16 02:54:40|7822.4|7812.4|7822.3|7812.3|7822.4|7812.4|7822.3|7812.3|2
1608087290000|2020-12-16 02:54:50|7822|7812|7821.6|7811.6|7822.1|7812.1|7821.5|7811.5|6
1608087300000|2020-12-16 02:55:00|7821.9|7811.9|7822.4|7812.4|7822.4|7812.4|7821.9|7811.9|3
1608087310000|2020-12-16 02:55:10|7822.6|7812.6|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|3
1608087320000|2020-12-16 02:55:20|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|3
1608087330000|2020-12-16 02:55:30|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.6|7812.6|4
1608087340000|2020-12-16 02:55:40|7824.1|7814.1|7824.6|7814.6|7824.6|7814.6|7824.1|7814.1|3
1608087370000|2020-12-16 02:56:10|7824.9|7814.9|7825.4|7815.4|7825.9|7815.9|7824.9|7814.9|4
1608087380000|2020-12-16 02:56:20|7825.6|7815.6|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|2
1608087390000|2020-12-16 02:56:30|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1608087400000|2020-12-16 02:56:40|7825.4|7815.4|7825.3|7815.3|7825.4|7815.4|7825.3|7815.3|2
1608087410000|2020-12-16 02:56:50|7824.9|7814.9|7827.1|7817.1|7827.1|7817.1|7824.6|7814.6|4
1608087420000|2020-12-16 02:57:00|7827.4|7817.4|7829.1|7819.1|7829.1|7819.1|7827.4|7817.4|5
1608087430000|2020-12-16 02:57:10|7828.9|7818.9|7828.4|7818.4|7828.9|7818.9|7828.4|7818.4|2
1608087440000|2020-12-16 02:57:20|7827.1|7817.1|7827.6|7817.6|7827.6|7817.6|7827.1|7817.1|3
1608087450000|2020-12-16 02:57:30|7827.4|7817.4|7828|7818|7828|7818|7827.1|7817.1|5
1608087460000|2020-12-16 02:57:40|7828.3|7818.3|7828.9|7818.9|7828.9|7818.9|7828.3|7818.3|2
1608087470000|2020-12-16 02:57:50|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1608087480000|2020-12-16 02:58:00|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608087510000|2020-12-16 02:58:30|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.4|7818.4|2
1608087530000|2020-12-16 02:58:50|7828.1|7818.1|7828.4|7818.4|7828.4|7818.4|7828.1|7818.1|4
1608087540000|2020-12-16 02:59:00|7829.1|7819.1|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|2
1608087550000|2020-12-16 02:59:10|7829.5|7819.5|7829.6|7819.6|7829.6|7819.6|7829|7819|4
1608087560000|2020-12-16 02:59:20|7829.9|7819.9|7829.9|7819.9|7830.4|7820.4|7829.6|7819.6|4
1608087570000|2020-12-16 02:59:30|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|2
1608087580000|2020-12-16 02:59:40|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1608087590000|2020-12-16 02:59:50|7829.9|7819.9|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|2
1608087600000|2020-12-16 03:00:00|7829.9|7819.9|7830.4|7820.4|7830.4|7820.4|7829.9|7819.9|2
1608087610000|2020-12-16 03:00:10|7830.9|7820.9|7831.6|7821.6|7831.9|7821.9|7830.9|7820.9|9
1608087620000|2020-12-16 03:00:20|7831.4|7821.4|7832.1|7822.1|7832.1|7822.1|7831.1|7821.1|6
1608087630000|2020-12-16 03:00:30|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608087640000|2020-12-16 03:00:40|7831.6|7821.6|7828.9|7818.9|7831.6|7821.6|7828.9|7818.9|5
1608087650000|2020-12-16 03:00:50|7828.8|7818.8|7828.5|7818.5|7828.8|7818.8|7828.5|7818.5|2
1608087660000|2020-12-16 03:01:00|7828.6|7818.6|7828.6|7818.6|7829.9|7819.9|7828.6|7818.6|5
1608087680000|2020-12-16 03:01:20|7828.4|7818.4|7828.9|7818.9|7828.9|7818.9|7828.4|7818.4|4
1608087690000|2020-12-16 03:01:30|7829.1|7819.1|7830.4|7820.4|7830.4|7820.4|7829.1|7819.1|4
1608087710000|2020-12-16 03:01:50|7830.5|7820.5|7831.1|7821.1|7831.1|7821.1|7830.5|7820.5|4
1608087720000|2020-12-16 03:02:00|7830.9|7820.9|7831.4|7821.4|7831.4|7821.4|7830.9|7820.9|2
1608087730000|2020-12-16 03:02:10|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608087740000|2020-12-16 03:02:20|7830.6|7820.6|7831|7821|7831.1|7821.1|7830.1|7820.1|7
1608087750000|2020-12-16 03:02:30|7830.9|7820.9|7829.4|7819.4|7830.9|7820.9|7829.1|7819.1|7
1608087760000|2020-12-16 03:02:40|7829.1|7819.1|7829.9|7819.9|7829.9|7819.9|7829.1|7819.1|4
1608087770000|2020-12-16 03:02:50|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7828.4|7818.4|5
1608087780000|2020-12-16 03:03:00|7829.9|7819.9|7829.8|7819.8|7829.9|7819.9|7829.8|7819.8|2
1608087790000|2020-12-16 03:03:10|7829.5|7819.5|7828.9|7818.9|7829.5|7819.5|7828.9|7818.9|3
1608087800000|2020-12-16 03:03:20|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|3
1608087810000|2020-12-16 03:03:30|7828.9|7818.9|7829.1|7819.1|7829.4|7819.4|7828.9|7818.9|3
1608087820000|2020-12-16 03:03:40|7829.3|7819.3|7827.4|7817.4|7829.3|7819.3|7827.4|7817.4|3
1608087830000|2020-12-16 03:03:50|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7826.6|7816.6|6
1608087840000|2020-12-16 03:04:00|7827.3|7817.3|7828.6|7818.6|7828.6|7818.6|7827.3|7817.3|4
1608087850000|2020-12-16 03:04:10|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1608087860000|2020-12-16 03:04:20|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608087870000|2020-12-16 03:04:30|7829.1|7819.1|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|4
1608087880000|2020-12-16 03:04:40|7829.9|7819.9|7829.6|7819.6|7830.1|7820.1|7829.6|7819.6|4
1608087890000|2020-12-16 03:04:50|7829.9|7819.9|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|2
1608087900000|2020-12-16 03:05:00|7829.4|7819.4|7829.9|7819.9|7829.9|7819.9|7829.4|7819.4|3
1608087910000|2020-12-16 03:05:10|7829.6|7819.6|7829.4|7819.4|7829.9|7819.9|7828.9|7818.9|8
1608087920000|2020-12-16 03:05:20|7829.6|7819.6|7829.9|7819.9|7829.9|7819.9|7829.6|7819.6|2
1608087960000|2020-12-16 03:06:00|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608088020000|2020-12-16 03:07:00|7829.4|7819.4|7829.9|7819.9|7829.9|7819.9|7829.4|7819.4|3
1608088090000|2020-12-16 03:08:10|7830.4|7820.4|7831.4|7821.4|7831.6|7821.6|7830.4|7820.4|3
1608088100000|2020-12-16 03:08:20|7831.6|7821.6|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|3
1608088120000|2020-12-16 03:08:40|7831.3|7821.3|7831.1|7821.1|7831.3|7821.3|7831.1|7821.1|2
1608088130000|2020-12-16 03:08:50|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|1
1608088170000|2020-12-16 03:09:30|7830.4|7820.4|7830.3|7820.3|7830.4|7820.4|7830.3|7820.3|2
1608088180000|2020-12-16 03:09:40|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|2
1608088190000|2020-12-16 03:09:50|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608088200000|2020-12-16 03:10:00|7829.4|7819.4|7829.1|7819.1|7829.4|7819.4|7829.1|7819.1|2
1608088220000|2020-12-16 03:10:20|7829.5|7819.5|7829.6|7819.6|7830.1|7820.1|7829.5|7819.5|4
1608088230000|2020-12-16 03:10:30|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608088270000|2020-12-16 03:11:10|7829.6|7819.6|7829.3|7819.3|7830.9|7820.9|7829.3|7819.3|5
1608088280000|2020-12-16 03:11:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1608088290000|2020-12-16 03:11:30|7828.9|7818.9|7829.1|7819.1|7829.1|7819.1|7828.3|7818.3|4
1608088300000|2020-12-16 03:11:40|7829.3|7819.3|7829.9|7819.9|7829.9|7819.9|7829.3|7819.3|4
1608088310000|2020-12-16 03:11:50|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.6|7819.6|3
1608088320000|2020-12-16 03:12:00|7829.9|7819.9|7830.1|7820.1|7830.1|7820.1|7829.9|7819.9|2
1608088330000|2020-12-16 03:12:10|7829.9|7819.9|7830.1|7820.1|7830.1|7820.1|7829.9|7819.9|2
1608088340000|2020-12-16 03:12:20|7829.4|7819.4|7830.1|7820.1|7830.1|7820.1|7829.4|7819.4|3
1608088360000|2020-12-16 03:12:40|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|2
1608088440000|2020-12-16 03:14:00|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1608088450000|2020-12-16 03:14:10|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7829.9|7819.9|3
1608088460000|2020-12-16 03:14:20|7829.9|7819.9|7829.4|7819.4|7829.9|7819.9|7829.4|7819.4|3
1608088480000|2020-12-16 03:14:40|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1608088500000|2020-12-16 03:15:00|7829.5|7819.5|7829.4|7819.4|7829.5|7819.5|7829.4|7819.4|2
1608088510000|2020-12-16 03:15:10|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608088550000|2020-12-16 03:15:50|7829.4|7819.4|7828.9|7818.9|7829.4|7819.4|7828.9|7818.9|2
1608088580000|2020-12-16 03:16:20|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608088590000|2020-12-16 03:16:30|7827.6|7817.6|7827.8|7817.8|7827.8|7817.8|7827.6|7817.6|2
1608088600000|2020-12-16 03:16:40|7827.9|7817.9|7828.6|7818.6|7828.6|7818.6|7827.9|7817.9|3
1608088610000|2020-12-16 03:16:50|7829.1|7819.1|7829.1|7819.1|7829.6|7819.6|7829.1|7819.1|4
1608088620000|2020-12-16 03:17:00|7829.4|7819.4|7829.6|7819.6|7830.1|7820.1|7829.4|7819.4|5
1608088630000|2020-12-16 03:17:10|7829.9|7819.9|7828.9|7818.9|7829.9|7819.9|7828.9|7818.9|4
1608088640000|2020-12-16 03:17:20|7829.1|7819.1|7828.9|7818.9|7829.4|7819.4|7828.9|7818.9|4
1608088650000|2020-12-16 03:17:30|7829.1|7819.1|7828.4|7818.4|7829.1|7819.1|7828.4|7818.4|3
1608088680000|2020-12-16 03:18:00|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1608088700000|2020-12-16 03:18:20|7828.6|7818.6|7828.9|7818.9|7829.1|7819.1|7828.6|7818.6|4
1608088710000|2020-12-16 03:18:30|7828.4|7818.4|7829.1|7819.1|7829.1|7819.1|7828.4|7818.4|2
1608088720000|2020-12-16 03:18:40|7828.4|7818.4|7829.1|7819.1|7829.1|7819.1|7828.4|7818.4|2
1608088730000|2020-12-16 03:18:50|7829.4|7819.4|7829.5|7819.5|7829.5|7819.5|7829.4|7819.4|2
1608088740000|2020-12-16 03:19:00|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608088760000|2020-12-16 03:19:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1608088770000|2020-12-16 03:19:30|7829.4|7819.4|7829.1|7819.1|7829.6|7819.6|7829.1|7819.1|6
1608088780000|2020-12-16 03:19:40|7829.4|7819.4|7829.3|7819.3|7829.4|7819.4|7829.3|7819.3|2
1608088790000|2020-12-16 03:19:50|7829.6|7819.6|7829.1|7819.1|7829.9|7819.9|7829.1|7819.1|7
1608088800000|2020-12-16 03:20:00|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1608088820000|2020-12-16 03:20:20|7829.4|7819.4|7829.1|7819.1|7829.4|7819.4|7828.6|7818.6|5
1608088830000|2020-12-16 03:20:30|7829.4|7819.4|7829.5|7819.5|7829.5|7819.5|7829.4|7819.4|2
1608088840000|2020-12-16 03:20:40|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608088850000|2020-12-16 03:20:50|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608088860000|2020-12-16 03:21:00|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608088870000|2020-12-16 03:21:10|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7828.9|7818.9|4
1608088900000|2020-12-16 03:21:40|7829.1|7819.1|7828.9|7818.9|7829.1|7819.1|7828.4|7818.4|4
1608088910000|2020-12-16 03:21:50|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.4|7818.4|2
1608088920000|2020-12-16 03:22:00|7828.1|7818.1|7828.4|7818.4|7828.4|7818.4|7827.6|7817.6|4
1608088930000|2020-12-16 03:22:10|7829.1|7819.1|7827.1|7817.1|7829.1|7819.1|7827.1|7817.1|7
1608088940000|2020-12-16 03:22:20|7826.9|7816.9|7826.6|7816.6|7826.9|7816.9|7826.6|7816.6|2
1608088950000|2020-12-16 03:22:30|7826.4|7816.4|7825.5|7815.5|7826.4|7816.4|7825.5|7815.5|4
1608088960000|2020-12-16 03:22:40|7825.4|7815.4|7825.9|7815.9|7826.1|7816.1|7825.1|7815.1|8
1608088970000|2020-12-16 03:22:50|7826.1|7816.1|7826.3|7816.3|7826.3|7816.3|7826.1|7816.1|2
1608088980000|2020-12-16 03:23:00|7826.4|7816.4|7827.8|7817.8|7827.8|7817.8|7826.4|7816.4|7
1608088990000|2020-12-16 03:23:10|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7826.1|7816.1|7
1608089000000|2020-12-16 03:23:20|7828.1|7818.1|7828.1|7818.1|7828.6|7818.6|7828.1|7818.1|4
1608089010000|2020-12-16 03:23:30|7827.9|7817.9|7826.1|7816.1|7827.9|7817.9|7826.1|7816.1|5
1608089030000|2020-12-16 03:23:50|7825.6|7815.6|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|2
1608089040000|2020-12-16 03:24:00|7825.1|7815.1|7825.3|7815.3|7825.9|7815.9|7825.1|7815.1|5
1608089050000|2020-12-16 03:24:10|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608089060000|2020-12-16 03:24:20|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1608089070000|2020-12-16 03:24:30|7824.4|7814.4|7824.9|7814.9|7824.9|7814.9|7824.4|7814.4|3
1608089090000|2020-12-16 03:24:50|7824.6|7814.6|7824.4|7814.4|7824.6|7814.6|7824.4|7814.4|2
1608089100000|2020-12-16 03:25:00|7824.6|7814.6|7824.4|7814.4|7824.9|7814.9|7823.6|7813.6|10
1608089120000|2020-12-16 03:25:20|7824.1|7814.1|7823.9|7813.9|7824.1|7814.1|7823.9|7813.9|2
1608089140000|2020-12-16 03:25:40|7823.6|7813.6|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|3
1608089170000|2020-12-16 03:26:10|7822.9|7812.9|7822.3|7812.3|7822.9|7812.9|7822.3|7812.3|4
1608089180000|2020-12-16 03:26:20|7821.9|7811.9|7819.1|7809.1|7821.9|7811.9|7818.6|7808.6|10
1608089190000|2020-12-16 03:26:30|7818.1|7808.1|7819.4|7809.4|7819.6|7809.6|7818.1|7808.1|7
1608089200000|2020-12-16 03:26:40|7819.1|7809.1|7818.1|7808.1|7819.1|7809.1|7817.8|7807.8|15
1608089210000|2020-12-16 03:26:50|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|7
1608089220000|2020-12-16 03:27:00|7818.4|7808.4|7817.3|7807.3|7818.4|7808.4|7817.3|7807.3|4
1608089230000|2020-12-16 03:27:10|7817|7807|7816.1|7806.1|7817|7807|7815.4|7805.4|8
1608089240000|2020-12-16 03:27:20|7815.9|7805.9|7818.1|7808.1|7818.4|7808.4|7815.6|7805.6|9
1608089250000|2020-12-16 03:27:30|7818.4|7808.4|7819|7809|7819|7809|7818.4|7808.4|3
1608089260000|2020-12-16 03:27:40|7819.1|7809.1|7818.6|7808.6|7819.1|7809.1|7818.4|7808.4|5
1608089270000|2020-12-16 03:27:50|7818.4|7808.4|7818.1|7808.1|7818.6|7808.6|7818.1|7808.1|4
1608089280000|2020-12-16 03:28:00|7817.9|7807.9|7818.4|7808.4|7818.4|7808.4|7816.4|7806.4|7
1608089300000|2020-12-16 03:28:20|7818.3|7808.3|7816.9|7806.9|7818.3|7808.3|7816.9|7806.9|5
1608089310000|2020-12-16 03:28:30|7817.1|7807.1|7818.6|7808.6|7818.9|7808.9|7817.1|7807.1|8
1608089320000|2020-12-16 03:28:40|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608089330000|2020-12-16 03:28:50|7818.6|7808.6|7818.1|7808.1|7818.6|7808.6|7818.1|7808.1|3
1608089340000|2020-12-16 03:29:00|7818.4|7808.4|7820.6|7810.6|7820.6|7810.6|7818.4|7808.4|5
1608089350000|2020-12-16 03:29:10|7820.8|7810.8|7818.9|7808.9|7820.8|7810.8|7818.9|7808.9|6
1608089360000|2020-12-16 03:29:20|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|2
1608089370000|2020-12-16 03:29:30|7819.9|7809.9|7819.6|7809.6|7820.4|7810.4|7819.6|7809.6|6
1608089380000|2020-12-16 03:29:40|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1608089400000|2020-12-16 03:30:00|7818.4|7808.4|7817.6|7807.6|7818.4|7808.4|7817.6|7807.6|4
1608089410000|2020-12-16 03:30:10|7817.8|7807.8|7818|7808|7818|7808|7817.8|7807.8|2
1608089420000|2020-12-16 03:30:20|7817.8|7807.8|7817.6|7807.6|7817.8|7807.8|7817.6|7807.6|2
1608089430000|2020-12-16 03:30:30|7817.8|7807.8|7817.9|7807.9|7817.9|7807.9|7817.8|7807.8|2
1608089460000|2020-12-16 03:31:00|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608089470000|2020-12-16 03:31:10|7818.5|7808.5|7817.6|7807.6|7818.5|7808.5|7817.6|7807.6|2
1608089500000|2020-12-16 03:31:40|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608089510000|2020-12-16 03:31:50|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1608089520000|2020-12-16 03:32:00|7819.1|7809.1|7819.9|7809.9|7819.9|7809.9|7819.1|7809.1|2
1608089530000|2020-12-16 03:32:10|7820|7810|7820.3|7810.3|7820.3|7810.3|7820|7810|2
1608089540000|2020-12-16 03:32:20|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|2
1608089550000|2020-12-16 03:32:30|7820.4|7810.4|7819.4|7809.4|7820.4|7810.4|7819.4|7809.4|3
1608089570000|2020-12-16 03:32:50|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|1
1608089580000|2020-12-16 03:33:00|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608089620000|2020-12-16 03:33:40|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|2
1608089650000|2020-12-16 03:34:10|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|1
1608089670000|2020-12-16 03:34:30|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608089690000|2020-12-16 03:34:50|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|1
1608089720000|2020-12-16 03:35:20|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|3
1608089770000|2020-12-16 03:36:10|7819.4|7809.4|7819.1|7809.1|7819.4|7809.4|7819.1|7809.1|2
1608089820000|2020-12-16 03:37:00|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608089840000|2020-12-16 03:37:20|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608089910000|2020-12-16 03:38:30|7817.6|7807.6|7816.9|7806.9|7817.6|7807.6|7816.9|7806.9|2
1608089920000|2020-12-16 03:38:40|7816.6|7806.6|7816.4|7806.4|7816.6|7806.6|7816.4|7806.4|2
1608089930000|2020-12-16 03:38:50|7816|7806|7816.4|7806.4|7816.4|7806.4|7816|7806|3
1608089960000|2020-12-16 03:39:20|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608089980000|2020-12-16 03:39:40|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608089990000|2020-12-16 03:39:50|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1608090090000|2020-12-16 03:41:30|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608090140000|2020-12-16 03:42:20|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608090150000|2020-12-16 03:42:30|7816.1|7806.1|7815.9|7805.9|7816.1|7806.1|7815.9|7805.9|2
1608090170000|2020-12-16 03:42:50|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608090200000|2020-12-16 03:43:20|7815.8|7805.8|7816.1|7806.1|7816.1|7806.1|7815.8|7805.8|2
1608090210000|2020-12-16 03:43:30|7815.6|7805.6|7816.1|7806.1|7816.1|7806.1|7815.6|7805.6|2
1608090230000|2020-12-16 03:43:50|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608090300000|2020-12-16 03:45:00|7816|7806|7816|7806|7816|7806|7816|7806|1
1608090310000|2020-12-16 03:45:10|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608090360000|2020-12-16 03:46:00|7815.9|7805.9|7815.8|7805.8|7816.3|7806.3|7815.8|7805.8|3
1608090370000|2020-12-16 03:46:10|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608090390000|2020-12-16 03:46:30|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608090400000|2020-12-16 03:46:40|7816.1|7806.1|7816.9|7806.9|7817|7807|7816.1|7806.1|3
1608090430000|2020-12-16 03:47:10|7817.1|7807.1|7817.9|7807.9|7818.1|7808.1|7816.9|7806.9|6
1608090450000|2020-12-16 03:47:30|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.4|7807.4|3
1608090470000|2020-12-16 03:47:50|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608090480000|2020-12-16 03:48:00|7818.4|7808.4|7819|7809|7819|7809|7818.4|7808.4|4
1608090490000|2020-12-16 03:48:10|7819.1|7809.1|7819.1|7809.1|7819.4|7809.4|7819.1|7809.1|3
1608090500000|2020-12-16 03:48:20|7818.9|7808.9|7819.6|7809.6|7819.6|7809.6|7818.9|7808.9|4
1608090510000|2020-12-16 03:48:30|7819.1|7809.1|7819.4|7809.4|7819.5|7809.5|7819.1|7809.1|3
1608090520000|2020-12-16 03:48:40|7819.1|7809.1|7818.8|7808.8|7819.1|7809.1|7818.8|7808.8|3
1608090530000|2020-12-16 03:48:50|7818.6|7808.6|7819.1|7809.1|7819.1|7809.1|7818.6|7808.6|3
1608090550000|2020-12-16 03:49:10|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608090560000|2020-12-16 03:49:20|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608090570000|2020-12-16 03:49:30|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|1
1608090590000|2020-12-16 03:49:50|7818.9|7808.9|7818.9|7808.9|7819.4|7809.4|7818.9|7808.9|5
1608090650000|2020-12-16 03:50:50|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1608090660000|2020-12-16 03:51:00|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608090720000|2020-12-16 03:52:00|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608090730000|2020-12-16 03:52:10|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608090750000|2020-12-16 03:52:30|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1608090760000|2020-12-16 03:52:40|7818.9|7808.9|7818.9|7808.9|7819.1|7809.1|7818.6|7808.6|5
1608090780000|2020-12-16 03:53:00|7818.5|7808.5|7818.6|7808.6|7818.6|7808.6|7818.5|7808.5|2
1608090790000|2020-12-16 03:53:10|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7818.9|7808.9|2
1608090870000|2020-12-16 03:54:30|7819.1|7809.1|7818.8|7808.8|7819.1|7809.1|7818.8|7808.8|2
1608090880000|2020-12-16 03:54:40|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608090890000|2020-12-16 03:54:50|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608090900000|2020-12-16 03:55:00|7818.8|7808.8|7819.4|7809.4|7819.4|7809.4|7818.8|7808.8|3
1608091000000|2020-12-16 03:56:40|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1608091040000|2020-12-16 03:57:20|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|1
1608091050000|2020-12-16 03:57:30|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608091060000|2020-12-16 03:57:40|7819.4|7809.4|7819.1|7809.1|7819.4|7809.4|7819.1|7809.1|2
1608091080000|2020-12-16 03:58:00|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608091120000|2020-12-16 03:58:40|7819.4|7809.4|7818.6|7808.6|7819.4|7809.4|7818.6|7808.6|3
1608091130000|2020-12-16 03:58:50|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7818.9|7808.9|2
1608091190000|2020-12-16 03:59:50|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1608091200000|2020-12-16 04:00:00|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1608091230000|2020-12-16 04:00:30|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608091280000|2020-12-16 04:01:20|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1608091290000|2020-12-16 04:01:30|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1608091300000|2020-12-16 04:01:40|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1608091330000|2020-12-16 04:02:10|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1608091340000|2020-12-16 04:02:20|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608091350000|2020-12-16 04:02:30|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7817.4|7807.4|2
1608091360000|2020-12-16 04:02:40|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608091370000|2020-12-16 04:02:50|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1608091450000|2020-12-16 04:04:10|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608091460000|2020-12-16 04:04:20|7816.4|7806.4|7815.6|7805.6|7816.4|7806.4|7815.6|7805.6|3
1608091480000|2020-12-16 04:04:40|7815.4|7805.4|7814.9|7804.9|7815.4|7805.4|7814.8|7804.8|4
1608091490000|2020-12-16 04:04:50|7814.6|7804.6|7814.9|7804.9|7814.9|7804.9|7814.6|7804.6|4
1608091520000|2020-12-16 04:05:20|7815.1|7805.1|7816.1|7806.1|7816.1|7806.1|7815.1|7805.1|3
1608091530000|2020-12-16 04:05:30|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608091540000|2020-12-16 04:05:40|7816|7806|7816.1|7806.1|7816.1|7806.1|7816|7806|2
1608091580000|2020-12-16 04:06:20|7815.9|7805.9|7817.1|7807.1|7817.1|7807.1|7815.9|7805.9|4
1608091600000|2020-12-16 04:06:40|7816.9|7806.9|7815.6|7805.6|7816.9|7806.9|7815.6|7805.6|3
1608091610000|2020-12-16 04:06:50|7815.4|7805.4|7812.6|7802.6|7815.4|7805.4|7812.4|7802.4|5
1608091620000|2020-12-16 04:07:00|7812.1|7802.1|7811.6|7801.6|7812.4|7802.4|7811.6|7801.6|4
1608091630000|2020-12-16 04:07:10|7811.9|7801.9|7812.1|7802.1|7812.6|7802.6|7811.9|7801.9|4
1608091640000|2020-12-16 04:07:20|7811.9|7801.9|7811.9|7801.9|7812.1|7802.1|7811.9|7801.9|3
1608091650000|2020-12-16 04:07:30|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7811.6|7801.6|3
1608091660000|2020-12-16 04:07:40|7811.4|7801.4|7810.8|7800.8|7811.4|7801.4|7808.4|7798.4|6
1608091670000|2020-12-16 04:07:50|7810.6|7800.6|7809.6|7799.6|7810.6|7800.6|7809.6|7799.6|4
1608091680000|2020-12-16 04:08:00|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|2
1608091690000|2020-12-16 04:08:10|7810.4|7800.4|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|2
1608091710000|2020-12-16 04:08:30|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1608091720000|2020-12-16 04:08:40|7811.3|7801.3|7811.4|7801.4|7811.4|7801.4|7811.3|7801.3|2
1608091730000|2020-12-16 04:08:50|7811.6|7801.6|7812.4|7802.4|7812.4|7802.4|7811.6|7801.6|2
1608091750000|2020-12-16 04:09:10|7812.1|7802.1|7812.4|7802.4|7812.4|7802.4|7811.5|7801.5|5
1608091770000|2020-12-16 04:09:30|7812.1|7802.1|7810.1|7800.1|7812.1|7802.1|7810.1|7800.1|5
1608091780000|2020-12-16 04:09:40|7810.4|7800.4|7811|7801|7811.1|7801.1|7810.1|7800.1|4
1608091810000|2020-12-16 04:10:10|7810.9|7800.9|7810.1|7800.1|7810.9|7800.9|7809.9|7799.9|4
1608091840000|2020-12-16 04:10:40|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|2
1608091850000|2020-12-16 04:10:50|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|1
1608091860000|2020-12-16 04:11:00|7812|7802|7812|7802|7812|7802|7812|7802|1
1608091890000|2020-12-16 04:11:30|7812.1|7802.1|7812.6|7802.6|7812.6|7802.6|7812.1|7802.1|2
1608091900000|2020-12-16 04:11:40|7812.8|7802.8|7812.6|7802.6|7812.8|7802.8|7812.6|7802.6|2
1608091910000|2020-12-16 04:11:50|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|1
1608091920000|2020-12-16 04:12:00|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|2
1608091940000|2020-12-16 04:12:20|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608091950000|2020-12-16 04:12:30|7812.9|7802.9|7813.3|7803.3|7813.3|7803.3|7812.9|7802.9|2
1608091960000|2020-12-16 04:12:40|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608091990000|2020-12-16 04:13:10|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|1
1608092030000|2020-12-16 04:13:50|7813.4|7803.4|7813.8|7803.8|7813.8|7803.8|7813.4|7803.4|4
1608092040000|2020-12-16 04:14:00|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608092090000|2020-12-16 04:14:50|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|1
1608092100000|2020-12-16 04:15:00|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608092110000|2020-12-16 04:15:10|7813.5|7803.5|7813.6|7803.6|7813.6|7803.6|7813.5|7803.5|2
1608092130000|2020-12-16 04:15:30|7813.9|7803.9|7814.4|7804.4|7814.4|7804.4|7813.9|7803.9|3
1608092160000|2020-12-16 04:16:00|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.6|7803.6|2
1608092190000|2020-12-16 04:16:30|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|2
1608092200000|2020-12-16 04:16:40|7814|7804|7813.4|7803.4|7814|7804|7813.4|7803.4|3
1608092210000|2020-12-16 04:16:50|7813.1|7803.1|7812.9|7802.9|7813.1|7803.1|7812.9|7802.9|2
1608092220000|2020-12-16 04:17:00|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1608092250000|2020-12-16 04:17:30|7812.6|7802.6|7813.3|7803.3|7813.3|7803.3|7812.6|7802.6|2
1608092260000|2020-12-16 04:17:40|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608092270000|2020-12-16 04:17:50|7812.9|7802.9|7812.1|7802.1|7812.9|7802.9|7812.1|7802.1|5
1608092280000|2020-12-16 04:18:00|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608092350000|2020-12-16 04:19:10|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1608092360000|2020-12-16 04:19:20|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608092370000|2020-12-16 04:19:30|7812.3|7802.3|7813.1|7803.1|7813.1|7803.1|7812.3|7802.3|3
1608092380000|2020-12-16 04:19:40|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|2
1608092430000|2020-12-16 04:20:30|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|1
1608092450000|2020-12-16 04:20:50|7813.6|7803.6|7813.1|7803.1|7813.6|7803.6|7812.9|7802.9|4
1608092460000|2020-12-16 04:21:00|7812.9|7802.9|7813.1|7803.1|7813.1|7803.1|7812.9|7802.9|2
1608092500000|2020-12-16 04:21:40|7813|7803|7813|7803|7813|7803|7813|7803|1
1608092520000|2020-12-16 04:22:00|7812.9|7802.9|7812.4|7802.4|7812.9|7802.9|7812.4|7802.4|2
1608092550000|2020-12-16 04:22:30|7812.6|7802.6|7813|7803|7813|7803|7812.6|7802.6|2
1608092590000|2020-12-16 04:23:10|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608092600000|2020-12-16 04:23:20|7812.3|7802.3|7811.5|7801.5|7812.3|7802.3|7811.5|7801.5|2
1608092610000|2020-12-16 04:23:30|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608092620000|2020-12-16 04:23:40|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608092630000|2020-12-16 04:23:50|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608092640000|2020-12-16 04:24:00|7811.1|7801.1|7810.1|7800.1|7811.1|7801.1|7810.1|7800.1|2
1608092650000|2020-12-16 04:24:10|7810|7800|7810|7800|7810|7800|7810|7800|1
1608092670000|2020-12-16 04:24:30|7809.3|7799.3|7808.9|7798.9|7809.3|7799.3|7808.9|7798.9|2
1608092680000|2020-12-16 04:24:40|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608092710000|2020-12-16 04:25:10|7809.4|7799.4|7808.9|7798.9|7809.4|7799.4|7808.9|7798.9|4
1608092720000|2020-12-16 04:25:20|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608092740000|2020-12-16 04:25:40|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|1
1608092750000|2020-12-16 04:25:50|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.6|7798.6|2
1608092760000|2020-12-16 04:26:00|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608092770000|2020-12-16 04:26:10|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|1
1608092780000|2020-12-16 04:26:20|7808.6|7798.6|7808.1|7798.1|7808.6|7798.6|7808.1|7798.1|2
1608092790000|2020-12-16 04:26:30|7807.9|7797.9|7807.6|7797.6|7807.9|7797.9|7807.6|7797.6|2
1608092830000|2020-12-16 04:27:10|7807.3|7797.3|7807.5|7797.5|7807.5|7797.5|7807.3|7797.3|2
1608092850000|2020-12-16 04:27:30|7807.9|7797.9|7808.4|7798.4|7808.9|7798.9|7807.9|7797.9|5
1608092860000|2020-12-16 04:27:40|7808.6|7798.6|7808.4|7798.4|7808.6|7798.6|7808.4|7798.4|2
1608092890000|2020-12-16 04:28:10|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608092910000|2020-12-16 04:28:30|7808.4|7798.4|7808.1|7798.1|7808.4|7798.4|7808.1|7798.1|2
1608092930000|2020-12-16 04:28:50|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7808.4|7798.4|2
1608092940000|2020-12-16 04:29:00|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7808.4|7798.4|2
1608092950000|2020-12-16 04:29:10|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608092970000|2020-12-16 04:29:30|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608093000000|2020-12-16 04:30:00|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608093040000|2020-12-16 04:30:40|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608093050000|2020-12-16 04:30:50|7809.1|7799.1|7808.1|7798.1|7810.1|7800.1|7808.1|7798.1|9
1608093060000|2020-12-16 04:31:00|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608093070000|2020-12-16 04:31:10|7808.4|7798.4|7808.1|7798.1|7808.4|7798.4|7808.1|7798.1|2
1608093080000|2020-12-16 04:31:20|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7808.4|7798.4|2
1608093110000|2020-12-16 04:31:50|7808.4|7798.4|7808.9|7798.9|7808.9|7798.9|7808.4|7798.4|3
1608093140000|2020-12-16 04:32:20|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.4|7798.4|4
1608093150000|2020-12-16 04:32:30|7808.6|7798.6|7808.1|7798.1|7808.6|7798.6|7808.1|7798.1|2
1608093160000|2020-12-16 04:32:40|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608093170000|2020-12-16 04:32:50|7807.6|7797.6|7807.4|7797.4|7807.6|7797.6|7807.4|7797.4|2
1608093190000|2020-12-16 04:33:10|7807.3|7797.3|7807.4|7797.4|7807.4|7797.4|7807.3|7797.3|2
1608093200000|2020-12-16 04:33:20|7807.3|7797.3|7807.9|7797.9|7807.9|7797.9|7807.3|7797.3|4
1608093240000|2020-12-16 04:34:00|7807.6|7797.6|7807.9|7797.9|7807.9|7797.9|7807.6|7797.6|2
1608093350000|2020-12-16 04:35:50|7808|7798|7808|7798|7808|7798|7808|7798|1
1608093410000|2020-12-16 04:36:50|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|1
1608093460000|2020-12-16 04:37:40|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608093470000|2020-12-16 04:37:50|7808|7798|7808|7798|7808|7798|7808|7798|1
1608093510000|2020-12-16 04:38:30|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|1
1608093520000|2020-12-16 04:38:40|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|1
1608093530000|2020-12-16 04:38:50|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608093540000|2020-12-16 04:39:00|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|1
1608093550000|2020-12-16 04:39:10|7807.5|7797.5|7807.6|7797.6|7807.6|7797.6|7807.5|7797.5|2
1608093570000|2020-12-16 04:39:30|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|1
1608093580000|2020-12-16 04:39:40|7807.6|7797.6|7807.6|7797.6|7807.9|7797.9|7807.6|7797.6|3
1608093600000|2020-12-16 04:40:00|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|7807.5|7797.5|1
1608093610000|2020-12-16 04:40:10|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|1
1608093630000|2020-12-16 04:40:30|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1608093670000|2020-12-16 04:41:10|7807.4|7797.4|7807.6|7797.6|7807.6|7797.6|7807.4|7797.4|2
1608093690000|2020-12-16 04:41:30|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|7807.4|7797.4|1
1608093700000|2020-12-16 04:41:40|7807.1|7797.1|7807.4|7797.4|7807.4|7797.4|7807.1|7797.1|3
1608093720000|2020-12-16 04:42:00|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1608093810000|2020-12-16 04:43:30|7808.1|7798.1|7807.6|7797.6|7808.4|7798.4|7807.6|7797.6|4
1608093820000|2020-12-16 04:43:40|7807.9|7797.9|7808.8|7798.8|7808.8|7798.8|7807.6|7797.6|4
1608093860000|2020-12-16 04:44:20|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608093890000|2020-12-16 04:44:50|7808.9|7798.9|7808.1|7798.1|7808.9|7798.9|7808.1|7798.1|2
1608093900000|2020-12-16 04:45:00|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608093910000|2020-12-16 04:45:10|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|1
1608093920000|2020-12-16 04:45:20|7808.3|7798.3|7808.4|7798.4|7808.4|7798.4|7808.3|7798.3|2
1608093980000|2020-12-16 04:46:20|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608094020000|2020-12-16 04:47:00|7808.8|7798.8|7808.8|7798.8|7808.8|7798.8|7808.8|7798.8|1
1608094050000|2020-12-16 04:47:30|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|2
1608094080000|2020-12-16 04:48:00|7809|7799|7808.9|7798.9|7809|7799|7808.9|7798.9|2
1608094110000|2020-12-16 04:48:30|7808.5|7798.5|7808.4|7798.4|7808.5|7798.5|7808.4|7798.4|2
1608094150000|2020-12-16 04:49:10|7808.6|7798.6|7808.9|7798.9|7808.9|7798.9|7808.6|7798.6|2
1608094200000|2020-12-16 04:50:00|7809.1|7799.1|7809.6|7799.6|7809.6|7799.6|7809.1|7799.1|2
1608094220000|2020-12-16 04:50:20|7809.8|7799.8|7809.8|7799.8|7809.8|7799.8|7809.8|7799.8|1
1608094250000|2020-12-16 04:50:50|7809.9|7799.9|7810.5|7800.5|7810.5|7800.5|7809.9|7799.9|2
1608094260000|2020-12-16 04:51:00|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608094290000|2020-12-16 04:51:30|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1608094310000|2020-12-16 04:51:50|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608094350000|2020-12-16 04:52:30|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|2
1608094370000|2020-12-16 04:52:50|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608094380000|2020-12-16 04:53:00|7809.4|7799.4|7809.9|7799.9|7809.9|7799.9|7809.4|7799.4|4
1608094410000|2020-12-16 04:53:30|7810.1|7800.1|7809.9|7799.9|7810.1|7800.1|7809.9|7799.9|2
1608094420000|2020-12-16 04:53:40|7810.1|7800.1|7811.1|7801.1|7811.1|7801.1|7810.1|7800.1|5
1608094440000|2020-12-16 04:54:00|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1608094470000|2020-12-16 04:54:30|7810.6|7800.6|7810.4|7800.4|7810.6|7800.6|7810.4|7800.4|2
1608094490000|2020-12-16 04:54:50|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608094500000|2020-12-16 04:55:00|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608094510000|2020-12-16 04:55:10|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|2
1608094520000|2020-12-16 04:55:20|7808.1|7798.1|7807.6|7797.6|7808.1|7798.1|7807.6|7797.6|2
1608094550000|2020-12-16 04:55:50|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608094570000|2020-12-16 04:56:10|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1608094590000|2020-12-16 04:56:30|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608094600000|2020-12-16 04:56:40|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608094630000|2020-12-16 04:57:10|7808.5|7798.5|7809.4|7799.4|7809.4|7799.4|7808.5|7798.5|2
1608094640000|2020-12-16 04:57:20|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|2
1608094720000|2020-12-16 04:58:40|7809.1|7799.1|7809.3|7799.3|7809.3|7799.3|7809.1|7799.1|2
1608094770000|2020-12-16 04:59:30|7809.5|7799.5|7809.9|7799.9|7809.9|7799.9|7809.5|7799.5|2
1608094780000|2020-12-16 04:59:40|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608094790000|2020-12-16 04:59:50|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1608094800000|2020-12-16 05:00:00|7809.6|7799.6|7809.1|7799.1|7809.6|7799.6|7809.1|7799.1|2
1608094810000|2020-12-16 05:00:10|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1608094820000|2020-12-16 05:00:20|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|1
1608094830000|2020-12-16 05:00:30|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1608094840000|2020-12-16 05:00:40|7809.4|7799.4|7809.9|7799.9|7809.9|7799.9|7809.4|7799.4|2
1608094850000|2020-12-16 05:00:50|7809.6|7799.6|7809.9|7799.9|7809.9|7799.9|7809.6|7799.6|2
1608094860000|2020-12-16 05:01:00|7809.6|7799.6|7808.6|7798.6|7809.6|7799.6|7808.6|7798.6|4
1608094930000|2020-12-16 05:02:10|7808.4|7798.4|7807.9|7797.9|7808.4|7798.4|7807.9|7797.9|3
1608094980000|2020-12-16 05:03:00|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|1
1608095020000|2020-12-16 05:03:40|7807.4|7797.4|7807.1|7797.1|7807.4|7797.4|7807.1|7797.1|2
1608095050000|2020-12-16 05:04:10|7807.3|7797.3|7807.3|7797.3|7807.3|7797.3|7807.3|7797.3|1
1608095070000|2020-12-16 05:04:30|7807.4|7797.4|7807.9|7797.9|7807.9|7797.9|7807.4|7797.4|2
1608095090000|2020-12-16 05:04:50|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|1
1608095160000|2020-12-16 05:06:00|7807.9|7797.9|7807.1|7797.1|7807.9|7797.9|7807.1|7797.1|3
1608095170000|2020-12-16 05:06:10|7807|7797|7807|7797|7807|7797|7807|7797|1
1608095190000|2020-12-16 05:06:30|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608095210000|2020-12-16 05:06:50|7807.4|7797.4|7807.1|7797.1|7807.6|7797.6|7807.1|7797.1|4
1608095220000|2020-12-16 05:07:00|7807|7797|7807|7797|7807.1|7797.1|7807|7797|3
1608095230000|2020-12-16 05:07:10|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|1
1608095240000|2020-12-16 05:07:20|7806.4|7796.4|7805.6|7795.6|7806.4|7796.4|7805.6|7795.6|2
1608095260000|2020-12-16 05:07:40|7805.4|7795.4|7803.9|7793.9|7805.4|7795.4|7803.9|7793.9|2
1608095270000|2020-12-16 05:07:50|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|2
1608095280000|2020-12-16 05:08:00|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7801.6|7791.6|12
1608095290000|2020-12-16 05:08:10|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1608095300000|2020-12-16 05:08:20|7803.6|7793.6|7803.9|7793.9|7804.1|7794.1|7803.4|7793.4|7
1608095310000|2020-12-16 05:08:30|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1608095320000|2020-12-16 05:08:40|7803.6|7793.6|7803.6|7793.6|7804.1|7794.1|7803.4|7793.4|6
1608095330000|2020-12-16 05:08:50|7803.9|7793.9|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|3
1608095340000|2020-12-16 05:09:00|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.4|7793.4|2
1608095350000|2020-12-16 05:09:10|7803.1|7793.1|7803.4|7793.4|7803.4|7793.4|7803.1|7793.1|4
1608095360000|2020-12-16 05:09:20|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1608095370000|2020-12-16 05:09:30|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|1
1608095380000|2020-12-16 05:09:40|7803.4|7793.4|7803.1|7793.1|7803.4|7793.4|7803.1|7793.1|2
1608095390000|2020-12-16 05:09:50|7803.4|7793.4|7802.9|7792.9|7803.4|7793.4|7802.9|7792.9|3
1608095400000|2020-12-16 05:10:00|7803.1|7793.1|7802.9|7792.9|7803.4|7793.4|7802.9|7792.9|4
1608095410000|2020-12-16 05:10:10|7802.6|7792.6|7802.9|7792.9|7802.9|7792.9|7802.4|7792.4|4
1608095560000|2020-12-16 05:12:40|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608095570000|2020-12-16 05:12:50|7804.6|7794.6|7805.1|7795.1|7805.1|7795.1|7804.6|7794.6|2
1608095580000|2020-12-16 05:13:00|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|2
1608095610000|2020-12-16 05:13:30|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1608095620000|2020-12-16 05:13:40|7804.6|7794.6|7803.1|7793.1|7804.6|7794.6|7803.1|7793.1|3
1608095630000|2020-12-16 05:13:50|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608095640000|2020-12-16 05:14:00|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|2
1608095660000|2020-12-16 05:14:20|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|2
1608095670000|2020-12-16 05:14:30|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608095700000|2020-12-16 05:15:00|7803.9|7793.9|7803.1|7793.1|7803.9|7793.9|7803.1|7793.1|3
1608095710000|2020-12-16 05:15:10|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.6|7793.6|2
1608095780000|2020-12-16 05:16:20|7804.1|7794.1|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|3
1608095790000|2020-12-16 05:16:30|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1608095810000|2020-12-16 05:16:50|7804.6|7794.6|7805.1|7795.1|7805.1|7795.1|7804.6|7794.6|2
1608095850000|2020-12-16 05:17:30|7805.4|7795.4|7805.9|7795.9|7805.9|7795.9|7805.4|7795.4|2
1608095860000|2020-12-16 05:17:40|7805.6|7795.6|7805.9|7795.9|7805.9|7795.9|7805.6|7795.6|2
1608095880000|2020-12-16 05:18:00|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1608095890000|2020-12-16 05:18:10|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1608095900000|2020-12-16 05:18:20|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1608095910000|2020-12-16 05:18:30|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7805.9|7795.9|2
1608095920000|2020-12-16 05:18:40|7806.4|7796.4|7806.1|7796.1|7806.4|7796.4|7806.1|7796.1|2
1608095950000|2020-12-16 05:19:10|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|1
1608095960000|2020-12-16 05:19:20|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1608096000000|2020-12-16 05:20:00|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|2
1608096010000|2020-12-16 05:20:10|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|2
1608096030000|2020-12-16 05:20:30|7804.9|7794.9|7805.4|7795.4|7805.4|7795.4|7804.9|7794.9|2
1608096040000|2020-12-16 05:20:40|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1608096050000|2020-12-16 05:20:50|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.4|7795.4|2
1608096060000|2020-12-16 05:21:00|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|2
1608096070000|2020-12-16 05:21:10|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|4
1608096080000|2020-12-16 05:21:20|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|2
1608096090000|2020-12-16 05:21:30|7804.9|7794.9|7805.1|7795.1|7805.1|7795.1|7804.9|7794.9|2
1608096120000|2020-12-16 05:22:00|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|2
1608096130000|2020-12-16 05:22:10|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1608096150000|2020-12-16 05:22:30|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608096160000|2020-12-16 05:22:40|7804.4|7794.4|7804.1|7794.1|7804.4|7794.4|7804.1|7794.1|2
1608096170000|2020-12-16 05:22:50|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1608096180000|2020-12-16 05:23:00|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608096190000|2020-12-16 05:23:10|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608096210000|2020-12-16 05:23:30|7804|7794|7804.4|7794.4|7804.4|7794.4|7804|7794|2
1608096220000|2020-12-16 05:23:40|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7803.9|7793.9|3
1608096250000|2020-12-16 05:24:10|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1608096260000|2020-12-16 05:24:20|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|2
1608096270000|2020-12-16 05:24:30|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608096280000|2020-12-16 05:24:40|7804.9|7794.9|7805.4|7795.4|7805.4|7795.4|7804.9|7794.9|3
1608096290000|2020-12-16 05:24:50|7805.6|7795.6|7806.1|7796.1|7806.1|7796.1|7805.6|7795.6|2
1608096300000|2020-12-16 05:25:00|7805.9|7795.9|7805.4|7795.4|7805.9|7795.9|7805.4|7795.4|3
1608096310000|2020-12-16 05:25:10|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1608096330000|2020-12-16 05:25:30|7805.9|7795.9|7805.6|7795.6|7805.9|7795.9|7805.6|7795.6|2
1608096340000|2020-12-16 05:25:40|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|1
1608096360000|2020-12-16 05:26:00|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1608096390000|2020-12-16 05:26:30|7805.9|7795.9|7807.1|7797.1|7807.1|7797.1|7805.9|7795.9|3
1608096400000|2020-12-16 05:26:40|7806.4|7796.4|7806.9|7796.9|7806.9|7796.9|7806.4|7796.4|3
1608096410000|2020-12-16 05:26:50|7807.1|7797.1|7806.9|7796.9|7807.1|7797.1|7806.9|7796.9|2
1608096420000|2020-12-16 05:27:00|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|1
1608096450000|2020-12-16 05:27:30|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.6|7796.6|3
1608096460000|2020-12-16 05:27:40|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|1
1608096470000|2020-12-16 05:27:50|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|1
1608096490000|2020-12-16 05:28:10|7806.6|7796.6|7807.4|7797.4|7807.4|7797.4|7806.6|7796.6|3
1608096510000|2020-12-16 05:28:30|7807.6|7797.6|7807.4|7797.4|7807.6|7797.6|7807.4|7797.4|2
1608096520000|2020-12-16 05:28:40|7807.6|7797.6|7807.9|7797.9|7808.1|7798.1|7807.6|7797.6|4
1608096540000|2020-12-16 05:29:00|7807.6|7797.6|7808.1|7798.1|7808.1|7798.1|7807.6|7797.6|3
1608096560000|2020-12-16 05:29:20|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608096570000|2020-12-16 05:29:30|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|1
1608096580000|2020-12-16 05:29:40|7807.9|7797.9|7808.1|7798.1|7808.1|7798.1|7807.9|7797.9|2
1608096590000|2020-12-16 05:29:50|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608096600000|2020-12-16 05:30:00|7808.1|7798.1|7803.9|7793.9|7808.1|7798.1|7803.9|7793.9|21
1608096610000|2020-12-16 05:30:10|7803.4|7793.4|7798.9|7788.9|7803.9|7793.9|7796.9|7786.9|14
1608096620000|2020-12-16 05:30:20|7799.1|7789.1|7800.8|7790.8|7801.9|7791.9|7799.1|7789.1|14
1608096630000|2020-12-16 05:30:30|7800.9|7790.9|7803.4|7793.4|7803.4|7793.4|7800.5|7790.5|11
1608096640000|2020-12-16 05:30:40|7803.6|7793.6|7802.9|7792.9|7804.6|7794.6|7802.9|7792.9|13
1608096650000|2020-12-16 05:30:50|7804.9|7794.9|7804.6|7794.6|7806.1|7796.1|7804.6|7794.6|8
1608096660000|2020-12-16 05:31:00|7804.9|7794.9|7805.6|7795.6|7807.1|7797.1|7804.9|7794.9|12
1608096670000|2020-12-16 05:31:10|7805.1|7795.1|7805.9|7795.9|7806.9|7796.9|7805.1|7795.1|10
1608096680000|2020-12-16 05:31:20|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7804.8|7794.8|4
1608096690000|2020-12-16 05:31:30|7804.6|7794.6|7803.9|7793.9|7804.6|7794.6|7803.6|7793.6|8
1608096700000|2020-12-16 05:31:40|7803.6|7793.6|7806.5|7796.5|7806.6|7796.6|7803.6|7793.6|10
1608096710000|2020-12-16 05:31:50|7806.6|7796.6|7808.1|7798.1|7809.9|7799.9|7806.6|7796.6|10
1608096720000|2020-12-16 05:32:00|7808.4|7798.4|7813.6|7803.6|7813.6|7803.6|7808.4|7798.4|16
1608096730000|2020-12-16 05:32:10|7813.4|7803.4|7807.1|7797.1|7813.4|7803.4|7807.1|7797.1|13
1608096740000|2020-12-16 05:32:20|7806.6|7796.6|7809.8|7799.8|7809.8|7799.8|7806.6|7796.6|9
1608096750000|2020-12-16 05:32:30|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1608096760000|2020-12-16 05:32:40|7809.9|7799.9|7807.5|7797.5|7810.6|7800.6|7807.4|7797.4|8
1608096770000|2020-12-16 05:32:50|7807.4|7797.4|7803.9|7793.9|7807.4|7797.4|7803.5|7793.5|9
1608096780000|2020-12-16 05:33:00|7803.6|7793.6|7803.1|7793.1|7803.6|7793.6|7800.6|7790.6|18
1608096790000|2020-12-16 05:33:10|7802.6|7792.6|7801.4|7791.4|7802.6|7792.6|7801.4|7791.4|4
1608096800000|2020-12-16 05:33:20|7801.1|7791.1|7801|7791|7802.8|7792.8|7799.9|7789.9|17
1608096810000|2020-12-16 05:33:30|7800.6|7790.6|7799.6|7789.6|7800.6|7790.6|7799.4|7789.4|10
1608096820000|2020-12-16 05:33:40|7799.8|7789.8|7800.9|7790.9|7801.4|7791.4|7799.8|7789.8|9
1608096830000|2020-12-16 05:33:50|7800.6|7790.6|7798.9|7788.9|7800.6|7790.6|7798.4|7788.4|9
1608096840000|2020-12-16 05:34:00|7799.1|7789.1|7798.9|7788.9|7800.1|7790.1|7798.4|7788.4|10
1608096850000|2020-12-16 05:34:10|7799.1|7789.1|7800.1|7790.1|7800.1|7790.1|7799.1|7789.1|6
1608096860000|2020-12-16 05:34:20|7800.4|7790.4|7800.1|7790.1|7801.1|7791.1|7799.4|7789.4|9
1608096870000|2020-12-16 05:34:30|7800.5|7790.5|7801.6|7791.6|7802.9|7792.9|7800.5|7790.5|18
1608096880000|2020-12-16 05:34:40|7801.4|7791.4|7804.4|7794.4|7804.4|7794.4|7801.4|7791.4|9
1608096890000|2020-12-16 05:34:50|7804.9|7794.9|7805.6|7795.6|7805.6|7795.6|7804.6|7794.6|9
1608096900000|2020-12-16 05:35:00|7805.5|7795.5|7805.8|7795.8|7805.9|7795.9|7805.5|7795.5|7
1608096910000|2020-12-16 05:35:10|7805.5|7795.5|7803.1|7793.1|7805.5|7795.5|7803.1|7793.1|6
1608096920000|2020-12-16 05:35:20|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.6|7792.6|3
1608096930000|2020-12-16 05:35:30|7803.1|7793.1|7802.9|7792.9|7803.8|7793.8|7802.9|7792.9|7
1608096940000|2020-12-16 05:35:40|7802.6|7792.6|7803.4|7793.4|7803.4|7793.4|7802.1|7792.1|6
1608096950000|2020-12-16 05:35:50|7803.6|7793.6|7804.1|7794.1|7804.6|7794.6|7803.6|7793.6|6
1608096960000|2020-12-16 05:36:00|7804.3|7794.3|7803.1|7793.1|7804.3|7794.3|7802.6|7792.6|5
1608096970000|2020-12-16 05:36:10|7803.4|7793.4|7803.3|7793.3|7803.4|7793.4|7803.1|7793.1|4
1608096980000|2020-12-16 05:36:20|7803.4|7793.4|7802.9|7792.9|7803.4|7793.4|7802.9|7792.9|5
1608096990000|2020-12-16 05:36:30|7803.1|7793.1|7804.6|7794.6|7804.6|7794.6|7803.1|7793.1|6
1608097000000|2020-12-16 05:36:40|7804.9|7794.9|7805.4|7795.4|7805.4|7795.4|7804.4|7794.4|5
1608097010000|2020-12-16 05:36:50|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.6|7794.6|2
1608097020000|2020-12-16 05:37:00|7805.1|7795.1|7805.6|7795.6|7806.3|7796.3|7805.1|7795.1|5
1608097030000|2020-12-16 05:37:10|7805.8|7795.8|7805.6|7795.6|7806.4|7796.4|7805.6|7795.6|6
1608097040000|2020-12-16 05:37:20|7805.9|7795.9|7806.6|7796.6|7806.6|7796.6|7805.9|7795.9|3
1608097050000|2020-12-16 05:37:30|7806.9|7796.9|7806.9|7796.9|7808.6|7798.6|7806.9|7796.9|10
1608097060000|2020-12-16 05:37:40|7807.1|7797.1|7808.9|7798.9|7809.9|7799.9|7807.1|7797.1|11
1608097070000|2020-12-16 05:37:50|7808.4|7798.4|7810.1|7800.1|7810.4|7800.4|7807.4|7797.4|15
1608097080000|2020-12-16 05:38:00|7810.4|7800.4|7810.5|7800.5|7810.6|7800.6|7810.1|7800.1|9
1608097090000|2020-12-16 05:38:10|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1608097100000|2020-12-16 05:38:20|7810.1|7800.1|7810.5|7800.5|7810.5|7800.5|7809.5|7799.5|6
1608097110000|2020-12-16 05:38:30|7810.3|7800.3|7809.6|7799.6|7810.4|7800.4|7809.4|7799.4|6
1608097120000|2020-12-16 05:38:40|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.3|7799.3|7
1608097130000|2020-12-16 05:38:50|7810.5|7800.5|7810.5|7800.5|7810.5|7800.5|7810.5|7800.5|1
1608097140000|2020-12-16 05:39:00|7810.9|7800.9|7808.6|7798.6|7811|7801|7808.6|7798.6|8
1608097150000|2020-12-16 05:39:10|7809.1|7799.1|7808.5|7798.5|7809.4|7799.4|7808.5|7798.5|6
1608097170000|2020-12-16 05:39:30|7808.1|7798.1|7808|7798|7808.1|7798.1|7807.8|7797.8|4
1608097180000|2020-12-16 05:39:40|7807.9|7797.9|7806.9|7796.9|7807.9|7797.9|7806.9|7796.9|4
1608097190000|2020-12-16 05:39:50|7806.6|7796.6|7806.4|7796.4|7806.6|7796.6|7805.6|7795.6|6
1608097200000|2020-12-16 05:40:00|7806.1|7796.1|7804.4|7794.4|7806.1|7796.1|7803.6|7793.6|13
1608097210000|2020-12-16 05:40:10|7804.1|7794.1|7798.1|7788.1|7804.4|7794.4|7798.1|7788.1|20
1608097220000|2020-12-16 05:40:20|7797|7787|7796.1|7786.1|7798.9|7788.9|7796.1|7786.1|18
1608097230000|2020-12-16 05:40:30|7796.4|7786.4|7795.4|7785.4|7796.4|7786.4|7795.1|7785.1|13
1608097240000|2020-12-16 05:40:40|7795.5|7785.5|7798.3|7788.3|7798.4|7788.4|7795.5|7785.5|6
1608097250000|2020-12-16 05:40:50|7797.9|7787.9|7795.1|7785.1|7797.9|7787.9|7795.1|7785.1|11
1608097260000|2020-12-16 05:41:00|7794.9|7784.9|7792.9|7782.9|7794.9|7784.9|7792.9|7782.9|7
1608097270000|2020-12-16 05:41:10|7792.5|7782.5|7794.5|7784.5|7794.5|7784.5|7792.4|7782.4|9
1608097280000|2020-12-16 05:41:20|7795.1|7785.1|7794.9|7784.9|7795.1|7785.1|7793.9|7783.9|10
1608097290000|2020-12-16 05:41:30|7795.4|7785.4|7793.4|7783.4|7795.6|7785.6|7793.4|7783.4|6
1608097300000|2020-12-16 05:41:40|7792.4|7782.4|7795|7785|7795|7785|7792|7782|20
1608097310000|2020-12-16 05:41:50|7795.1|7785.1|7794.4|7784.4|7796.1|7786.1|7794.4|7784.4|10
1608097320000|2020-12-16 05:42:00|7794.6|7784.6|7792.4|7782.4|7794.6|7784.6|7791.6|7781.6|19
1608097330000|2020-12-16 05:42:10|7791.9|7781.9|7791.9|7781.9|7792.4|7782.4|7790.6|7780.6|12
1608097340000|2020-12-16 05:42:20|7792.1|7782.1|7793.6|7783.6|7793.6|7783.6|7792.1|7782.1|5
1608097350000|2020-12-16 05:42:30|7793.4|7783.4|7793.9|7783.9|7794.8|7784.8|7793.4|7783.4|10
1608097360000|2020-12-16 05:42:40|7794.1|7784.1|7792.6|7782.6|7794.5|7784.5|7791|7781|13
1608097370000|2020-12-16 05:42:50|7793.1|7783.1|7793.9|7783.9|7794.1|7784.1|7792.4|7782.4|12
1608097380000|2020-12-16 05:43:00|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|1
1608097390000|2020-12-16 05:43:10|7792.1|7782.1|7793.6|7783.6|7793.6|7783.6|7792.1|7782.1|6
1608097400000|2020-12-16 05:43:20|7793.4|7783.4|7795.1|7785.1|7795.6|7785.6|7793.4|7783.4|12
1608097410000|2020-12-16 05:43:30|7795.4|7785.4|7795.4|7785.4|7795.9|7785.9|7795.4|7785.4|8
1608097420000|2020-12-16 05:43:40|7795.6|7785.6|7797.1|7787.1|7797.1|7787.1|7795.6|7785.6|4
1608097430000|2020-12-16 05:43:50|7797.9|7787.9|7795.9|7785.9|7798.1|7788.1|7795.6|7785.6|10
1608097440000|2020-12-16 05:44:00|7796.1|7786.1|7795.1|7785.1|7796.1|7786.1|7795.1|7785.1|4
1608097450000|2020-12-16 05:44:10|7795.4|7785.4|7795.1|7785.1|7795.4|7785.4|7795.1|7785.1|4
1608097460000|2020-12-16 05:44:20|7794.6|7784.6|7792.9|7782.9|7794.6|7784.6|7792.9|7782.9|8
1608097470000|2020-12-16 05:44:30|7793.1|7783.1|7793.4|7783.4|7793.5|7783.5|7793.1|7783.1|3
1608097480000|2020-12-16 05:44:40|7793.5|7783.5|7793.1|7783.1|7793.5|7783.5|7792.9|7782.9|7
1608097490000|2020-12-16 05:44:50|7792.9|7782.9|7794.4|7784.4|7794.5|7784.5|7792.1|7782.1|10
1608097500000|2020-12-16 05:45:00|7794.8|7784.8|7795.1|7785.1|7795.4|7785.4|7794.8|7784.8|6
1608097510000|2020-12-16 05:45:10|7795.4|7785.4|7797.4|7787.4|7797.4|7787.4|7795.4|7785.4|11
1608097520000|2020-12-16 05:45:20|7797.1|7787.1|7796.6|7786.6|7797.5|7787.5|7796.4|7786.4|7
1608097530000|2020-12-16 05:45:30|7796.9|7786.9|7797.9|7787.9|7798.4|7788.4|7796.9|7786.9|8
1608097540000|2020-12-16 05:45:40|7798|7788|7797.4|7787.4|7798.4|7788.4|7797.4|7787.4|7
1608097550000|2020-12-16 05:45:50|7797.6|7787.6|7797.9|7787.9|7797.9|7787.9|7797.6|7787.6|3
1608097560000|2020-12-16 05:46:00|7798.1|7788.1|7796.9|7786.9|7798.6|7788.6|7796.9|7786.9|9
1608097570000|2020-12-16 05:46:10|7794.9|7784.9|7795.1|7785.1|7795.6|7785.6|7794.6|7784.6|11
1608097580000|2020-12-16 05:46:20|7795.3|7785.3|7795.6|7785.6|7795.6|7785.6|7794.6|7784.6|9
1608097590000|2020-12-16 05:46:30|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|7794.6|7784.6|4
1608097600000|2020-12-16 05:46:40|7795.1|7785.1|7794.4|7784.4|7795.1|7785.1|7794.1|7784.1|4
1608097610000|2020-12-16 05:46:50|7794.6|7784.6|7796.6|7786.6|7796.6|7786.6|7794.6|7784.6|9
1608097620000|2020-12-16 05:47:00|7796.4|7786.4|7796|7786|7796.6|7786.6|7796|7786|5
1608097630000|2020-12-16 05:47:10|7795.9|7785.9|7797.5|7787.5|7797.5|7787.5|7795.1|7785.1|8
1608097640000|2020-12-16 05:47:20|7797.6|7787.6|7797.4|7787.4|7797.9|7787.9|7797.4|7787.4|3
1608097650000|2020-12-16 05:47:30|7797.1|7787.1|7797.1|7787.1|7797.1|7787.1|7797.1|7787.1|1
1608097670000|2020-12-16 05:47:50|7797.4|7787.4|7797.6|7787.6|7797.6|7787.6|7797.1|7787.1|6
1608097680000|2020-12-16 05:48:00|7797.4|7787.4|7797.1|7787.1|7797.4|7787.4|7796.4|7786.4|8
1608097690000|2020-12-16 05:48:10|7797.4|7787.4|7798.1|7788.1|7798.1|7788.1|7797.1|7787.1|9
1608097700000|2020-12-16 05:48:20|7798.4|7788.4|7799.4|7789.4|7799.4|7789.4|7797.9|7787.9|6
1608097710000|2020-12-16 05:48:30|7799.9|7789.9|7799.3|7789.3|7799.9|7789.9|7797.1|7787.1|12
1608097720000|2020-12-16 05:48:40|7799.1|7789.1|7799.4|7789.4|7799.6|7789.6|7798.9|7788.9|8
1608097730000|2020-12-16 05:48:50|7799.6|7789.6|7799.9|7789.9|7799.9|7789.9|7799.6|7789.6|2
1608097740000|2020-12-16 05:49:00|7799.8|7789.8|7799.4|7789.4|7799.8|7789.8|7799.4|7789.4|3
1608097750000|2020-12-16 05:49:10|7799.1|7789.1|7798.4|7788.4|7799.1|7789.1|7798.4|7788.4|2
1608097760000|2020-12-16 05:49:20|7798.6|7788.6|7799.1|7789.1|7799.6|7789.6|7798.6|7788.6|4
1608097770000|2020-12-16 05:49:30|7799.6|7789.6|7800.3|7790.3|7800.3|7790.3|7799.6|7789.6|4
1608097780000|2020-12-16 05:49:40|7800.5|7790.5|7801.6|7791.6|7802.9|7792.9|7800.5|7790.5|12
1608097790000|2020-12-16 05:49:50|7801.9|7791.9|7802.4|7792.4|7802.6|7792.6|7801.9|7791.9|8
1608097800000|2020-12-16 05:50:00|7802.5|7792.5|7802.6|7792.6|7803.8|7793.8|7802.5|7792.5|7
1608097810000|2020-12-16 05:50:10|7802.1|7792.1|7801.9|7791.9|7802.1|7792.1|7801.4|7791.4|7
1608097820000|2020-12-16 05:50:20|7801.6|7791.6|7801.4|7791.4|7801.9|7791.9|7801.4|7791.4|6
1608097830000|2020-12-16 05:50:30|7801.1|7791.1|7800.9|7790.9|7801.1|7791.1|7800.9|7790.9|2
1608097840000|2020-12-16 05:50:40|7801.1|7791.1|7803.1|7793.1|7803.1|7793.1|7801.1|7791.1|7
1608097850000|2020-12-16 05:50:50|7802.9|7792.9|7802.6|7792.6|7802.9|7792.9|7802.6|7792.6|2
1608097860000|2020-12-16 05:51:00|7802.4|7792.4|7802.4|7792.4|7802.6|7792.6|7802.4|7792.4|3
1608097870000|2020-12-16 05:51:10|7802.1|7792.1|7800.9|7790.9|7802.1|7792.1|7800.9|7790.9|3
1608097880000|2020-12-16 05:51:20|7801|7791|7800.9|7790.9|7801.5|7791.5|7800.9|7790.9|4
1608097890000|2020-12-16 05:51:30|7801.1|7791.1|7801.1|7791.1|7801.6|7791.6|7801.1|7791.1|5
1608097920000|2020-12-16 05:52:00|7801.4|7791.4|7799.6|7789.6|7801.4|7791.4|7799.6|7789.6|7
1608097930000|2020-12-16 05:52:10|7799.4|7789.4|7798.6|7788.6|7799.4|7789.4|7798.6|7788.6|2
1608097940000|2020-12-16 05:52:20|7798.4|7788.4|7798.9|7788.9|7798.9|7788.9|7798.1|7788.1|4
1608097950000|2020-12-16 05:52:30|7799|7789|7800.9|7790.9|7800.9|7790.9|7799|7789|6
1608097960000|2020-12-16 05:52:40|7800.8|7790.8|7800.6|7790.6|7800.8|7790.8|7800.6|7790.6|2
1608097970000|2020-12-16 05:52:50|7800.9|7790.9|7800.4|7790.4|7800.9|7790.9|7800.4|7790.4|5
1608097980000|2020-12-16 05:53:00|7800.6|7790.6|7800.9|7790.9|7800.9|7790.9|7800.6|7790.6|2
1608097990000|2020-12-16 05:53:10|7801.9|7791.9|7803.1|7793.1|7803.4|7793.4|7801.6|7791.6|6
1608098000000|2020-12-16 05:53:20|7803.4|7793.4|7804.1|7794.1|7804.1|7794.1|7803.4|7793.4|4
1608098010000|2020-12-16 05:53:30|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|7804.4|7794.4|1
1608098020000|2020-12-16 05:53:40|7804.6|7794.6|7805.4|7795.4|7806.1|7796.1|7804.6|7794.6|7
1608098030000|2020-12-16 05:53:50|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.6|7794.6|2
1608098040000|2020-12-16 05:54:00|7804.9|7794.9|7804.1|7794.1|7804.9|7794.9|7803.9|7793.9|4
1608098050000|2020-12-16 05:54:10|7804.4|7794.4|7805.4|7795.4|7805.4|7795.4|7804.4|7794.4|4
1608098060000|2020-12-16 05:54:20|7805.1|7795.1|7805.5|7795.5|7805.6|7795.6|7804.6|7794.6|6
1608098070000|2020-12-16 05:54:30|7805.4|7795.4|7805.4|7795.4|7805.4|7795.4|7804.6|7794.6|5
1608098080000|2020-12-16 05:54:40|7805.8|7795.8|7805.1|7795.1|7805.8|7795.8|7805.1|7795.1|4
1608098090000|2020-12-16 05:54:50|7805.4|7795.4|7806.6|7796.6|7806.6|7796.6|7805.4|7795.4|3
1608098100000|2020-12-16 05:55:00|7806.4|7796.4|7806.9|7796.9|7807.1|7797.1|7805.6|7795.6|7
1608098110000|2020-12-16 05:55:10|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608098120000|2020-12-16 05:55:20|7806.9|7796.9|7806.9|7796.9|7806.9|7796.9|7806.6|7796.6|3
1608098140000|2020-12-16 05:55:40|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608098150000|2020-12-16 05:55:50|7806.9|7796.9|7805.5|7795.5|7806.9|7796.9|7805.5|7795.5|3
1608098160000|2020-12-16 05:56:00|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|7805.6|7795.6|1
1608098170000|2020-12-16 05:56:10|7805.1|7795.1|7804.9|7794.9|7805.1|7795.1|7804.6|7794.6|3
1608098180000|2020-12-16 05:56:20|7805.4|7795.4|7805.9|7795.9|7805.9|7795.9|7805.4|7795.4|3
1608098190000|2020-12-16 05:56:30|7806.1|7796.1|7806.9|7796.9|7806.9|7796.9|7806.1|7796.1|2
1608098200000|2020-12-16 05:56:40|7806.6|7796.6|7806.1|7796.1|7806.6|7796.6|7806.1|7796.1|3
1608098210000|2020-12-16 05:56:50|7805.4|7795.4|7804.4|7794.4|7805.4|7795.4|7804.1|7794.1|5
1608098220000|2020-12-16 05:57:00|7804.1|7794.1|7805.4|7795.4|7806.1|7796.1|7804.1|7794.1|8
1608098230000|2020-12-16 05:57:10|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|3
1608098250000|2020-12-16 05:57:30|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.4|7794.4|4
1608098260000|2020-12-16 05:57:40|7804.6|7794.6|7804.8|7794.8|7804.8|7794.8|7804.4|7794.4|4
1608098280000|2020-12-16 05:58:00|7804.6|7794.6|7803.9|7793.9|7804.6|7794.6|7803.9|7793.9|4
1608098290000|2020-12-16 05:58:10|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608098300000|2020-12-16 05:58:20|7804.4|7794.4|7804.8|7794.8|7804.8|7794.8|7804.4|7794.4|2
1608098310000|2020-12-16 05:58:30|7805|7795|7805|7795|7805|7795|7805|7795|1
1608098320000|2020-12-16 05:58:40|7804.8|7794.8|7804.6|7794.6|7805.4|7795.4|7804.6|7794.6|7
1608098330000|2020-12-16 05:58:50|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608098340000|2020-12-16 05:59:00|7804.4|7794.4|7805.1|7795.1|7805.1|7795.1|7804.4|7794.4|3
1608098360000|2020-12-16 05:59:20|7805.4|7795.4|7805.9|7795.9|7805.9|7795.9|7805.4|7795.4|2
1608098370000|2020-12-16 05:59:30|7806.4|7796.4|7806.6|7796.6|7806.6|7796.6|7806.4|7796.4|2
1608098380000|2020-12-16 05:59:40|7806.9|7796.9|7807.6|7797.6|7807.9|7797.9|7806.9|7796.9|5
1608098390000|2020-12-16 05:59:50|7807.8|7797.8|7808.1|7798.1|7808.4|7798.4|7807.8|7797.8|5
1608098400000|2020-12-16 06:00:00|7807.6|7797.6|7805.4|7795.4|7807.6|7797.6|7805.4|7795.4|4
1608098410000|2020-12-16 06:00:10|7804.9|7794.9|7805.4|7795.4|7805.4|7795.4|7804.6|7794.6|7
1608098420000|2020-12-16 06:00:20|7805.1|7795.1|7804.9|7794.9|7805.1|7795.1|7804.9|7794.9|2
1608098430000|2020-12-16 06:00:30|7805.1|7795.1|7806.1|7796.1|7806.1|7796.1|7805.1|7795.1|4
1608098440000|2020-12-16 06:00:40|7806.4|7796.4|7807.4|7797.4|7807.6|7797.6|7806.4|7796.4|5
1608098450000|2020-12-16 06:00:50|7807.1|7797.1|7808.1|7798.1|7808.1|7798.1|7807.1|7797.1|3
1608098460000|2020-12-16 06:01:00|7807.6|7797.6|7808.8|7798.8|7808.8|7798.8|7807.6|7797.6|12
1608098470000|2020-12-16 06:01:10|7808.9|7798.9|7809.1|7799.1|7809.1|7799.1|7808.9|7798.9|2
1608098480000|2020-12-16 06:01:20|7808.9|7798.9|7807.9|7797.9|7808.9|7798.9|7807.9|7797.9|4
1608098490000|2020-12-16 06:01:30|7807.6|7797.6|7808.1|7798.1|7808.6|7798.6|7807.1|7797.1|7
1608098500000|2020-12-16 06:01:40|7808.4|7798.4|7808.3|7798.3|7808.4|7798.4|7808.3|7798.3|2
1608098510000|2020-12-16 06:01:50|7807.9|7797.9|7808.3|7798.3|7808.3|7798.3|7807.4|7797.4|5
1608098520000|2020-12-16 06:02:00|7808.5|7798.5|7808.4|7798.4|7808.5|7798.5|7808.1|7798.1|3
1608098530000|2020-12-16 06:02:10|7808.1|7798.1|7808.4|7798.4|7808.9|7798.9|7808.1|7798.1|5
1608098540000|2020-12-16 06:02:20|7808.1|7798.1|7807.6|7797.6|7808.1|7798.1|7807.5|7797.5|5
1608098550000|2020-12-16 06:02:30|7807.9|7797.9|7808.1|7798.1|7808.6|7798.6|7807.9|7797.9|5
1608098560000|2020-12-16 06:02:40|7807.9|7797.9|7807.6|7797.6|7807.9|7797.9|7807.6|7797.6|2
1608098570000|2020-12-16 06:02:50|7807.9|7797.9|7808.9|7798.9|7808.9|7798.9|7807.9|7797.9|4
1608098580000|2020-12-16 06:03:00|7809.1|7799.1|7809.6|7799.6|7809.8|7799.8|7808.9|7798.9|7
1608098590000|2020-12-16 06:03:10|7809.4|7799.4|7809.4|7799.4|7810.4|7800.4|7809.1|7799.1|13
1608098600000|2020-12-16 06:03:20|7809.1|7799.1|7809.4|7799.4|7810.1|7800.1|7809.1|7799.1|7
1608098610000|2020-12-16 06:03:30|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|1
1608098620000|2020-12-16 06:03:40|7808.6|7798.6|7808.4|7798.4|7808.6|7798.6|7808.4|7798.4|2
1608098630000|2020-12-16 06:03:50|7809.1|7799.1|7810.6|7800.6|7810.6|7800.6|7809.1|7799.1|3
1608098640000|2020-12-16 06:04:00|7810.9|7800.9|7809.6|7799.6|7810.9|7800.9|7809.6|7799.6|4
1608098650000|2020-12-16 06:04:10|7809.4|7799.4|7810.1|7800.1|7810.1|7800.1|7809.4|7799.4|3
1608098660000|2020-12-16 06:04:20|7809.6|7799.6|7808.1|7798.1|7809.6|7799.6|7808.1|7798.1|4
1608098670000|2020-12-16 06:04:30|7809.1|7799.1|7809.9|7799.9|7809.9|7799.9|7808.9|7798.9|4
1608098680000|2020-12-16 06:04:40|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.1|7799.1|4
1608098700000|2020-12-16 06:05:00|7809.4|7799.4|7809.5|7799.5|7809.6|7799.6|7808.6|7798.6|7
1608098710000|2020-12-16 06:05:10|7809.9|7799.9|7810.1|7800.1|7810.6|7800.6|7809.9|7799.9|6
1608098720000|2020-12-16 06:05:20|7809.9|7799.9|7810.1|7800.1|7810.6|7800.6|7809.9|7799.9|5
1608098730000|2020-12-16 06:05:30|7809.9|7799.9|7809.9|7799.9|7810.1|7800.1|7809.9|7799.9|3
1608098740000|2020-12-16 06:05:40|7810.1|7800.1|7810.9|7800.9|7810.9|7800.9|7810.1|7800.1|3
1608098750000|2020-12-16 06:05:50|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|1
1608098760000|2020-12-16 06:06:00|7810.9|7800.9|7813.6|7803.6|7813.6|7803.6|7810.9|7800.9|9
1608098770000|2020-12-16 06:06:10|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|4
1608098780000|2020-12-16 06:06:20|7814.4|7804.4|7814.6|7804.6|7814.8|7804.8|7814.1|7804.1|8
1608098790000|2020-12-16 06:06:30|7814.4|7804.4|7814.1|7804.1|7814.4|7804.4|7814.1|7804.1|4
1608098800000|2020-12-16 06:06:40|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|2
1608098810000|2020-12-16 06:06:50|7815.1|7805.1|7814.4|7804.4|7815.6|7805.6|7814.4|7804.4|7
1608098820000|2020-12-16 06:07:00|7814.1|7804.1|7814.4|7804.4|7814.4|7804.4|7814.1|7804.1|2
1608098830000|2020-12-16 06:07:10|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1608098850000|2020-12-16 06:07:30|7814.6|7804.6|7813.6|7803.6|7814.6|7804.6|7813.6|7803.6|4
1608098870000|2020-12-16 06:07:50|7813.4|7803.4|7813.4|7803.4|7813.6|7803.6|7813.1|7803.1|5
1608098880000|2020-12-16 06:08:00|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.4|7803.4|3
1608098890000|2020-12-16 06:08:10|7813.8|7803.8|7813.6|7803.6|7813.8|7803.8|7813.6|7803.6|2
1608098900000|2020-12-16 06:08:20|7813.9|7803.9|7814.4|7804.4|7814.6|7804.6|7813.9|7803.9|3
1608098910000|2020-12-16 06:08:30|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|3
1608098920000|2020-12-16 06:08:40|7814.4|7804.4|7812.4|7802.4|7814.4|7804.4|7812.4|7802.4|5
1608098940000|2020-12-16 06:09:00|7812.3|7802.3|7811.9|7801.9|7812.3|7802.3|7811.9|7801.9|2
1608098950000|2020-12-16 06:09:10|7811.6|7801.6|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|3
1608098960000|2020-12-16 06:09:20|7811.1|7801.1|7811.9|7801.9|7811.9|7801.9|7810.6|7800.6|5
1608098970000|2020-12-16 06:09:30|7811.4|7801.4|7811.6|7801.6|7812.1|7802.1|7811.4|7801.4|9
1608098980000|2020-12-16 06:09:40|7811.4|7801.4|7811.9|7801.9|7811.9|7801.9|7811.4|7801.4|4
1608098990000|2020-12-16 06:09:50|7811.6|7801.6|7812.6|7802.6|7812.6|7802.6|7811.6|7801.6|7
1608099000000|2020-12-16 06:10:00|7812.9|7802.9|7814.6|7804.6|7814.6|7804.6|7812.9|7802.9|5
1608099020000|2020-12-16 06:10:20|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.1|7804.1|7
1608099030000|2020-12-16 06:10:30|7814.4|7804.4|7815.1|7805.1|7815.1|7805.1|7814.4|7804.4|6
1608099040000|2020-12-16 06:10:40|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|3
1608099050000|2020-12-16 06:10:50|7815.1|7805.1|7815.9|7805.9|7815.9|7805.9|7815.1|7805.1|5
1608099060000|2020-12-16 06:11:00|7815.6|7805.6|7814.4|7804.4|7815.6|7805.6|7814.1|7804.1|4
1608099070000|2020-12-16 06:11:10|7814.1|7804.1|7814.1|7804.1|7814.4|7804.4|7814.1|7804.1|3
1608099080000|2020-12-16 06:11:20|7813.6|7803.6|7812.6|7802.6|7813.6|7803.6|7812.6|7802.6|5
1608099090000|2020-12-16 06:11:30|7812.4|7802.4|7812.1|7802.1|7812.4|7802.4|7812.1|7802.1|2
1608099100000|2020-12-16 06:11:40|7812.3|7802.3|7813.6|7803.6|7813.6|7803.6|7812.3|7802.3|5
1608099110000|2020-12-16 06:11:50|7813.4|7803.4|7812.9|7802.9|7813.6|7803.6|7812.9|7802.9|5
1608099120000|2020-12-16 06:12:00|7812.6|7802.6|7812.4|7802.4|7812.9|7802.9|7812.4|7802.4|6
1608099140000|2020-12-16 06:12:20|7812.5|7802.5|7811.9|7801.9|7812.5|7802.5|7811.9|7801.9|3
1608099160000|2020-12-16 06:12:40|7811.6|7801.6|7811.9|7801.9|7811.9|7801.9|7811.6|7801.6|2
1608099170000|2020-12-16 06:12:50|7812|7802|7812.6|7802.6|7812.6|7802.6|7811.6|7801.6|6
1608099180000|2020-12-16 06:13:00|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1608099190000|2020-12-16 06:13:10|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7811.6|7801.6|3
1608099200000|2020-12-16 06:13:20|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7811.6|7801.6|2
1608099210000|2020-12-16 06:13:30|7810.9|7800.9|7810.6|7800.6|7811.4|7801.4|7810.4|7800.4|6
1608099220000|2020-12-16 06:13:40|7810.4|7800.4|7810.1|7800.1|7810.8|7800.8|7810.1|7800.1|5
1608099230000|2020-12-16 06:13:50|7810.4|7800.4|7809.1|7799.1|7810.4|7800.4|7809.1|7799.1|6
1608099240000|2020-12-16 06:14:00|7809.3|7799.3|7810.4|7800.4|7810.6|7800.6|7809.1|7799.1|6
1608099250000|2020-12-16 06:14:10|7810.6|7800.6|7811.3|7801.3|7811.3|7801.3|7810.6|7800.6|2
1608099260000|2020-12-16 06:14:20|7810.6|7800.6|7809.1|7799.1|7811.6|7801.6|7809.1|7799.1|9
1608099270000|2020-12-16 06:14:30|7808.9|7798.9|7808.5|7798.5|7808.9|7798.9|7808.4|7798.4|5
1608099280000|2020-12-16 06:14:40|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608099290000|2020-12-16 06:14:50|7808.9|7798.9|7808.9|7798.9|7809.6|7799.6|7808.9|7798.9|7
1608099300000|2020-12-16 06:15:00|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|4
1608099310000|2020-12-16 06:15:10|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|7808.6|7798.6|1
1608099330000|2020-12-16 06:15:30|7808.8|7798.8|7808.6|7798.6|7809.3|7799.3|7808.6|7798.6|4
1608099340000|2020-12-16 06:15:40|7808.4|7798.4|7807.6|7797.6|7808.4|7798.4|7807.4|7797.4|5
1608099350000|2020-12-16 06:15:50|7807.8|7797.8|7807.9|7797.9|7807.9|7797.9|7807.3|7797.3|6
1608099360000|2020-12-16 06:16:00|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7807.9|7797.9|3
1608099370000|2020-12-16 06:16:10|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|7807.9|7797.9|1
1608099380000|2020-12-16 06:16:20|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.4|7797.4|3
1608099390000|2020-12-16 06:16:30|7807.4|7797.4|7808.6|7798.6|7809|7799|7807.4|7797.4|8
1608099400000|2020-12-16 06:16:40|7808.4|7798.4|7809.4|7799.4|7809.4|7799.4|7808.4|7798.4|4
1608099410000|2020-12-16 06:16:50|7809.6|7799.6|7810.5|7800.5|7810.6|7800.6|7809.6|7799.6|7
1608099420000|2020-12-16 06:17:00|7809.1|7799.1|7810.4|7800.4|7810.4|7800.4|7808.6|7798.6|7
1608099430000|2020-12-16 06:17:10|7810.3|7800.3|7809.6|7799.6|7810.3|7800.3|7809.6|7799.6|3
1608099440000|2020-12-16 06:17:20|7809.4|7799.4|7808.5|7798.5|7809.4|7799.4|7808.5|7798.5|9
1608099450000|2020-12-16 06:17:30|7808.6|7798.6|7809.9|7799.9|7810.4|7800.4|7808.6|7798.6|10
1608099460000|2020-12-16 06:17:40|7810.3|7800.3|7808.6|7798.6|7810.3|7800.3|7808.6|7798.6|7
1608099470000|2020-12-16 06:17:50|7808.8|7798.8|7808.9|7798.9|7808.9|7798.9|7808.4|7798.4|6
1608099480000|2020-12-16 06:18:00|7809.1|7799.1|7807.6|7797.6|7809.1|7799.1|7807.6|7797.6|10
1608099490000|2020-12-16 06:18:10|7807.4|7797.4|7807.1|7797.1|7807.4|7797.4|7806.1|7796.1|5
1608099500000|2020-12-16 06:18:20|7807.4|7797.4|7809.4|7799.4|7809.4|7799.4|7807.4|7797.4|10
1608099510000|2020-12-16 06:18:30|7809.1|7799.1|7807.4|7797.4|7809.5|7799.5|7807.4|7797.4|10
1608099520000|2020-12-16 06:18:40|7806.9|7796.9|7807.1|7797.1|7807.1|7797.1|7806.6|7796.6|6
1608099530000|2020-12-16 06:18:50|7807.3|7797.3|7806.9|7796.9|7807.3|7797.3|7806.6|7796.6|5
1608099540000|2020-12-16 06:19:00|7807|7797|7808.1|7798.1|7808.1|7798.1|7807|7797|5
1608099550000|2020-12-16 06:19:10|7808.4|7798.4|7807.9|7797.9|7809|7799|7807.9|7797.9|6
1608099560000|2020-12-16 06:19:20|7807.6|7797.6|7807.1|7797.1|7808.4|7798.4|7807.1|7797.1|8
1608099570000|2020-12-16 06:19:30|7806.9|7796.9|7805.1|7795.1|7806.9|7796.9|7805.1|7795.1|7
1608099580000|2020-12-16 06:19:40|7805.4|7795.4|7805.1|7795.1|7805.6|7795.6|7805.1|7795.1|3
1608099590000|2020-12-16 06:19:50|7805.4|7795.4|7805.6|7795.6|7805.6|7795.6|7805.4|7795.4|6
1608099600000|2020-12-16 06:20:00|7805.4|7795.4|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|5
1608099610000|2020-12-16 06:20:10|7804.8|7794.8|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|3
1608099620000|2020-12-16 06:20:20|7805.1|7795.1|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|2
1608099630000|2020-12-16 06:20:30|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7804.6|7794.6|8
1608099640000|2020-12-16 06:20:40|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.6|7794.6|3
1608099650000|2020-12-16 06:20:50|7804.1|7794.1|7804.1|7794.1|7804.6|7794.6|7804.1|7794.1|4
1608099660000|2020-12-16 06:21:00|7804.9|7794.9|7804.1|7794.1|7804.9|7794.9|7804.1|7794.1|4
1608099670000|2020-12-16 06:21:10|7803.9|7793.9|7803.6|7793.6|7803.9|7793.9|7803.1|7793.1|8
1608099690000|2020-12-16 06:21:30|7803.4|7793.4|7801.1|7791.1|7803.4|7793.4|7801.1|7791.1|5
1608099700000|2020-12-16 06:21:40|7800.6|7790.6|7802|7792|7802|7792|7800.6|7790.6|5
1608099710000|2020-12-16 06:21:50|7802.5|7792.5|7801.9|7791.9|7803.4|7793.4|7801.9|7791.9|10
1608099720000|2020-12-16 06:22:00|7801.4|7791.4|7802.4|7792.4|7802.6|7792.6|7801.4|7791.4|5
1608099730000|2020-12-16 06:22:10|7802.6|7792.6|7803.4|7793.4|7803.4|7793.4|7802.6|7792.6|3
1608099740000|2020-12-16 06:22:20|7803.5|7793.5|7802.9|7792.9|7803.6|7793.6|7802.9|7792.9|5
1608099760000|2020-12-16 06:22:40|7802.6|7792.6|7801.6|7791.6|7802.6|7792.6|7801.6|7791.6|3
1608099770000|2020-12-16 06:22:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7800.9|7790.9|4
1608099780000|2020-12-16 06:23:00|7801.1|7791.1|7800.3|7790.3|7801.1|7791.1|7800.3|7790.3|8
1608099790000|2020-12-16 06:23:10|7799.9|7789.9|7801.1|7791.1|7801.4|7791.4|7799.9|7789.9|10
1608099800000|2020-12-16 06:23:20|7800.9|7790.9|7800.4|7790.4|7801.1|7791.1|7800.4|7790.4|5
1608099810000|2020-12-16 06:23:30|7800.1|7790.1|7800.4|7790.4|7800.4|7790.4|7800.1|7790.1|2
1608099820000|2020-12-16 06:23:40|7800.1|7790.1|7800.9|7790.9|7801|7791|7800.1|7790.1|5
1608099830000|2020-12-16 06:23:50|7800.6|7790.6|7799.4|7789.4|7800.6|7790.6|7799.4|7789.4|5
1608099840000|2020-12-16 06:24:00|7799.6|7789.6|7800.4|7790.4|7800.4|7790.4|7799.4|7789.4|4
1608099850000|2020-12-16 06:24:10|7800.6|7790.6|7801.6|7791.6|7801.6|7791.6|7800.6|7790.6|4
1608099860000|2020-12-16 06:24:20|7802.1|7792.1|7801.6|7791.6|7802.1|7792.1|7801.6|7791.6|2
1608099870000|2020-12-16 06:24:30|7801.9|7791.9|7801.6|7791.6|7801.9|7791.9|7801.6|7791.6|3
1608099880000|2020-12-16 06:24:40|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|7801.9|7791.9|1
1608099900000|2020-12-16 06:25:00|7802.1|7792.1|7802.1|7792.1|7802.6|7792.6|7801.9|7791.9|5
1608099910000|2020-12-16 06:25:10|7801.9|7791.9|7801.8|7791.8|7802.1|7792.1|7801.4|7791.4|7
1608099930000|2020-12-16 06:25:30|7801.9|7791.9|7803.9|7793.9|7803.9|7793.9|7801.9|7791.9|8
1608099940000|2020-12-16 06:25:40|7804|7794|7804.6|7794.6|7804.6|7794.6|7804|7794|4
1608099950000|2020-12-16 06:25:50|7804.8|7794.8|7805.1|7795.1|7805.1|7795.1|7804.8|7794.8|3
1608099960000|2020-12-16 06:26:00|7805.6|7795.6|7806.9|7796.9|7806.9|7796.9|7805.4|7795.4|9
1608099970000|2020-12-16 06:26:10|7806.6|7796.6|7804.5|7794.5|7806.6|7796.6|7804.5|7794.5|5
1608099980000|2020-12-16 06:26:20|7804.4|7794.4|7805.5|7795.5|7805.5|7795.5|7804.4|7794.4|8
1608099990000|2020-12-16 06:26:30|7805.6|7795.6|7805.6|7795.6|7805.9|7795.9|7805.6|7795.6|3
1608100000000|2020-12-16 06:26:40|7805.9|7795.9|7805.4|7795.4|7805.9|7795.9|7805.4|7795.4|3
1608100010000|2020-12-16 06:26:50|7805.6|7795.6|7807.6|7797.6|7807.6|7797.6|7805.6|7795.6|2
1608100020000|2020-12-16 06:27:00|7807.5|7797.5|7806.6|7796.6|7807.5|7797.5|7806.6|7796.6|5
1608100030000|2020-12-16 06:27:10|7806.9|7796.9|7806.6|7796.6|7807.1|7797.1|7806.6|7796.6|4
1608100040000|2020-12-16 06:27:20|7806.1|7796.1|7806.4|7796.4|7806.6|7796.6|7806.1|7796.1|4
1608100050000|2020-12-16 06:27:30|7807.9|7797.9|7808.9|7798.9|7808.9|7798.9|7807.9|7797.9|5
1608100060000|2020-12-16 06:27:40|7808.6|7798.6|7808.4|7798.4|7808.6|7798.6|7808.4|7798.4|2
1608100080000|2020-12-16 06:28:00|7808.1|7798.1|7807.9|7797.9|7808.1|7798.1|7807.9|7797.9|4
1608100090000|2020-12-16 06:28:10|7808.1|7798.1|7809.1|7799.1|7809.4|7799.4|7808.1|7798.1|10
1608100100000|2020-12-16 06:28:20|7808.9|7798.9|7808.9|7798.9|7808.9|7798.9|7808.6|7798.6|3
1608100110000|2020-12-16 06:28:30|7808.1|7798.1|7808.1|7798.1|7808.1|7798.1|7807.9|7797.9|5
1608100120000|2020-12-16 06:28:40|7807.9|7797.9|7807.4|7797.4|7808.1|7798.1|7806.5|7796.5|10
1608100130000|2020-12-16 06:28:50|7807.1|7797.1|7807.6|7797.6|7807.6|7797.6|7807.1|7797.1|4
1608100140000|2020-12-16 06:29:00|7807.4|7797.4|7807.1|7797.1|7807.4|7797.4|7806.9|7796.9|4
1608100150000|2020-12-16 06:29:10|7807.4|7797.4|7809.4|7799.4|7809.4|7799.4|7807.4|7797.4|6
1608100160000|2020-12-16 06:29:20|7809.6|7799.6|7810.6|7800.6|7810.6|7800.6|7809.6|7799.6|6
1608100170000|2020-12-16 06:29:30|7810.4|7800.4|7809.4|7799.4|7810.6|7800.6|7809.4|7799.4|11
1608100180000|2020-12-16 06:29:40|7809.6|7799.6|7808.4|7798.4|7809.6|7799.6|7808.4|7798.4|5
1608100190000|2020-12-16 06:29:50|7808.1|7798.1|7807.4|7797.4|7808.1|7798.1|7807.1|7797.1|4
1608100200000|2020-12-16 06:30:00|7807.6|7797.6|7807.1|7797.1|7808.6|7798.6|7807.1|7797.1|8
1608100210000|2020-12-16 06:30:10|7806.9|7796.9|7807.3|7797.3|7807.3|7797.3|7806.4|7796.4|4
1608100220000|2020-12-16 06:30:20|7807|7797|7807.1|7797.1|7807.1|7797.1|7807|7797|2
1608100230000|2020-12-16 06:30:30|7806.9|7796.9|7806.4|7796.4|7807.1|7797.1|7806.3|7796.3|8
1608100240000|2020-12-16 06:30:40|7806.1|7796.1|7807.6|7797.6|7807.6|7797.6|7806.1|7796.1|4
1608100260000|2020-12-16 06:31:00|7807.4|7797.4|7807.3|7797.3|7807.6|7797.6|7807.1|7797.1|4
1608100270000|2020-12-16 06:31:10|7807.1|7797.1|7805.4|7795.4|7807.1|7797.1|7805.4|7795.4|10
1608100280000|2020-12-16 06:31:20|7805.3|7795.3|7805.6|7795.6|7805.6|7795.6|7805.1|7795.1|4
1608100290000|2020-12-16 06:31:30|7805.8|7795.8|7810.5|7800.5|7810.6|7800.6|7805.8|7795.8|10
1608100300000|2020-12-16 06:31:40|7810.6|7800.6|7812.1|7802.1|7812.1|7802.1|7810.6|7800.6|5
1608100310000|2020-12-16 06:31:50|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1608100320000|2020-12-16 06:32:00|7812.5|7802.5|7813.3|7803.3|7813.3|7803.3|7812.5|7802.5|6
1608100330000|2020-12-16 06:32:10|7813.6|7803.6|7813.3|7803.3|7813.6|7803.6|7812.6|7802.6|6
1608100340000|2020-12-16 06:32:20|7813.8|7803.8|7813.6|7803.6|7814.6|7804.6|7813.6|7803.6|7
1608100350000|2020-12-16 06:32:30|7813.4|7803.4|7813.5|7803.5|7813.5|7803.5|7812.3|7802.3|10
1608100360000|2020-12-16 06:32:40|7813.8|7803.8|7814.4|7804.4|7814.6|7804.6|7813.8|7803.8|9
1608100390000|2020-12-16 06:33:10|7814.1|7804.1|7814.1|7804.1|7814.3|7804.3|7813.9|7803.9|5
1608100400000|2020-12-16 06:33:20|7814.4|7804.4|7814.9|7804.9|7814.9|7804.9|7814.4|7804.4|3
1608100410000|2020-12-16 06:33:30|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7814.4|7804.4|2
1608100440000|2020-12-16 06:34:00|7814.1|7804.1|7813.1|7803.1|7814.1|7804.1|7812.6|7802.6|8
1608100450000|2020-12-16 06:34:10|7812.9|7802.9|7813.1|7803.1|7813.1|7803.1|7812.6|7802.6|6
1608100460000|2020-12-16 06:34:20|7813.3|7803.3|7812.6|7802.6|7813.3|7803.3|7812.6|7802.6|3
1608100470000|2020-12-16 06:34:30|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1608100480000|2020-12-16 06:34:40|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608100490000|2020-12-16 06:34:50|7812.1|7802.1|7811.4|7801.4|7812.1|7802.1|7811.4|7801.4|6
1608100500000|2020-12-16 06:35:00|7811.6|7801.6|7812|7802|7812.4|7802.4|7811.6|7801.6|7
1608100510000|2020-12-16 06:35:10|7811.6|7801.6|7811.9|7801.9|7811.9|7801.9|7811.6|7801.6|2
1608100520000|2020-12-16 06:35:20|7811.8|7801.8|7811.6|7801.6|7811.8|7801.8|7811.6|7801.6|2
1608100530000|2020-12-16 06:35:30|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608100540000|2020-12-16 06:35:40|7811.6|7801.6|7811.4|7801.4|7811.6|7801.6|7811.4|7801.4|2
1608100550000|2020-12-16 06:35:50|7811.1|7801.1|7809.6|7799.6|7811.1|7801.1|7809.6|7799.6|4
1608100560000|2020-12-16 06:36:00|7809.9|7799.9|7810.9|7800.9|7811.4|7801.4|7809.9|7799.9|5
1608100570000|2020-12-16 06:36:10|7811.1|7801.1|7811.1|7801.1|7811.6|7801.6|7810.9|7800.9|7
1608100580000|2020-12-16 06:36:20|7811.4|7801.4|7811.9|7801.9|7811.9|7801.9|7811.4|7801.4|3
1608100590000|2020-12-16 06:36:30|7811.3|7801.3|7811.1|7801.1|7811.3|7801.3|7811.1|7801.1|2
1608100610000|2020-12-16 06:36:50|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|1
1608100620000|2020-12-16 06:37:00|7810.9|7800.9|7810.6|7800.6|7810.9|7800.9|7810.6|7800.6|2
1608100630000|2020-12-16 06:37:10|7810.3|7800.3|7810.1|7800.1|7810.4|7800.4|7809.4|7799.4|6
1608100640000|2020-12-16 06:37:20|7808.8|7798.8|7809.9|7799.9|7810|7800|7808.8|7798.8|5
1608100650000|2020-12-16 06:37:30|7810|7800|7809.9|7799.9|7810.4|7800.4|7809.9|7799.9|4
1608100660000|2020-12-16 06:37:40|7809.6|7799.6|7809.1|7799.1|7809.9|7799.9|7809.1|7799.1|3
1608100670000|2020-12-16 06:37:50|7809.4|7799.4|7809.6|7799.6|7809.6|7799.6|7809.4|7799.4|2
1608100680000|2020-12-16 06:38:00|7809.4|7799.4|7811.3|7801.3|7811.3|7801.3|7809.1|7799.1|7
1608100690000|2020-12-16 06:38:10|7811.4|7801.4|7811.6|7801.6|7811.6|7801.6|7811.4|7801.4|4
1608100700000|2020-12-16 06:38:20|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608100710000|2020-12-16 06:38:30|7812.3|7802.3|7812.6|7802.6|7812.6|7802.6|7812.3|7802.3|2
1608100720000|2020-12-16 06:38:40|7812.9|7802.9|7813.3|7803.3|7813.4|7803.4|7812.9|7802.9|6
1608100730000|2020-12-16 06:38:50|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.6|7803.6|3
1608100740000|2020-12-16 06:39:00|7813.8|7803.8|7813.9|7803.9|7813.9|7803.9|7813.4|7803.4|4
1608100750000|2020-12-16 06:39:10|7813.6|7803.6|7813.9|7803.9|7813.9|7803.9|7813.6|7803.6|2
1608100760000|2020-12-16 06:39:20|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.4|7803.4|3
1608100770000|2020-12-16 06:39:30|7813.4|7803.4|7812.9|7802.9|7813.4|7803.4|7812.8|7802.8|4
1608100780000|2020-12-16 06:39:40|7812.6|7802.6|7811.8|7801.8|7812.6|7802.6|7811.8|7801.8|7
1608100790000|2020-12-16 06:39:50|7812|7802|7812.9|7802.9|7812.9|7802.9|7811.9|7801.9|5
1608100800000|2020-12-16 06:40:00|7813.1|7803.1|7812.9|7802.9|7813.4|7803.4|7812.9|7802.9|4
1608100810000|2020-12-16 06:40:10|7813.1|7803.1|7813.6|7803.6|7813.6|7803.6|7813.1|7803.1|3
1608100820000|2020-12-16 06:40:20|7813.4|7803.4|7813.6|7803.6|7813.6|7803.6|7813.4|7803.4|2
1608100840000|2020-12-16 06:40:40|7813.9|7803.9|7814.3|7804.3|7814.6|7804.6|7813.9|7803.9|8
1608100850000|2020-12-16 06:40:50|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|2
1608100860000|2020-12-16 06:41:00|7814.3|7804.3|7813.9|7803.9|7814.3|7804.3|7813.9|7803.9|3
1608100870000|2020-12-16 06:41:10|7814.1|7804.1|7814.1|7804.1|7814.6|7804.6|7813.9|7803.9|7
1608100880000|2020-12-16 06:41:20|7813.9|7803.9|7814.4|7804.4|7814.4|7804.4|7813.3|7803.3|7
1608100910000|2020-12-16 06:41:50|7814.6|7804.6|7814.1|7804.1|7814.6|7804.6|7814.1|7804.1|3
1608100920000|2020-12-16 06:42:00|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|2
1608100930000|2020-12-16 06:42:10|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7813.9|7803.9|5
1608100940000|2020-12-16 06:42:20|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1608100950000|2020-12-16 06:42:30|7814.4|7804.4|7813.4|7803.4|7814.4|7804.4|7813.4|7803.4|3
1608100960000|2020-12-16 06:42:40|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608100990000|2020-12-16 06:43:10|7813.4|7803.4|7813.8|7803.8|7813.8|7803.8|7813.4|7803.4|3
1608101000000|2020-12-16 06:43:20|7813.6|7803.6|7813.3|7803.3|7813.6|7803.6|7813.3|7803.3|3
1608101010000|2020-12-16 06:43:30|7813.4|7803.4|7813.6|7803.6|7813.8|7803.8|7813.4|7803.4|3
1608101020000|2020-12-16 06:43:40|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608101030000|2020-12-16 06:43:50|7813.6|7803.6|7813.9|7803.9|7813.9|7803.9|7813.6|7803.6|2
1608101040000|2020-12-16 06:44:00|7813.6|7803.6|7813.4|7803.4|7813.6|7803.6|7813.4|7803.4|3
1608101050000|2020-12-16 06:44:10|7813.9|7803.9|7815.4|7805.4|7815.4|7805.4|7813.9|7803.9|6
1608101060000|2020-12-16 06:44:20|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|2
1608101070000|2020-12-16 06:44:30|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608101090000|2020-12-16 06:44:50|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1608101100000|2020-12-16 06:45:00|7816.6|7806.6|7815.6|7805.6|7816.6|7806.6|7815.6|7805.6|6
1608101110000|2020-12-16 06:45:10|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|2
1608101120000|2020-12-16 06:45:20|7814.9|7804.9|7815.4|7805.4|7815.6|7805.6|7814.9|7804.9|4
1608101130000|2020-12-16 06:45:30|7815.6|7805.6|7814.6|7804.6|7815.9|7805.9|7814.6|7804.6|6
1608101140000|2020-12-16 06:45:40|7814.9|7804.9|7815.4|7805.4|7815.8|7805.8|7814.9|7804.9|4
1608101150000|2020-12-16 06:45:50|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608101160000|2020-12-16 06:46:00|7815.4|7805.4|7816.1|7806.1|7816.1|7806.1|7815.4|7805.4|3
1608101170000|2020-12-16 06:46:10|7815.9|7805.9|7815.9|7805.9|7816.1|7806.1|7815.9|7805.9|3
1608101180000|2020-12-16 06:46:20|7815.5|7805.5|7815.8|7805.8|7815.8|7805.8|7815.5|7805.5|3
1608101190000|2020-12-16 06:46:30|7815.9|7805.9|7815.8|7805.8|7816.1|7806.1|7815.8|7805.8|4
1608101200000|2020-12-16 06:46:40|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608101210000|2020-12-16 06:46:50|7815.6|7805.6|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|3
1608101220000|2020-12-16 06:47:00|7815.8|7805.8|7815.6|7805.6|7815.8|7805.8|7815.6|7805.6|2
1608101230000|2020-12-16 06:47:10|7815.4|7805.4|7815.1|7805.1|7815.4|7805.4|7815.1|7805.1|2
1608101240000|2020-12-16 06:47:20|7815.6|7805.6|7815.3|7805.3|7815.6|7805.6|7815.3|7805.3|2
1608101250000|2020-12-16 06:47:30|7814.1|7804.1|7815.1|7805.1|7815.1|7805.1|7814.1|7804.1|6
1608101260000|2020-12-16 06:47:40|7815.6|7805.6|7815.6|7805.6|7816.1|7806.1|7815.6|7805.6|6
1608101280000|2020-12-16 06:48:00|7815.9|7805.9|7816.1|7806.1|7816.1|7806.1|7815.6|7805.6|6
1608101290000|2020-12-16 06:48:10|7815.9|7805.9|7815.8|7805.8|7816.4|7806.4|7815.6|7805.6|6
1608101300000|2020-12-16 06:48:20|7815.9|7805.9|7815.1|7805.1|7815.9|7805.9|7815.1|7805.1|4
1608101310000|2020-12-16 06:48:30|7815|7805|7813.9|7803.9|7815|7805|7813.9|7803.9|7
1608101320000|2020-12-16 06:48:40|7814.1|7804.1|7814.1|7804.1|7814.4|7804.4|7814.1|7804.1|3
1608101330000|2020-12-16 06:48:50|7814.4|7804.4|7813.9|7803.9|7814.4|7804.4|7813.9|7803.9|3
1608101340000|2020-12-16 06:49:00|7814.1|7804.1|7814.4|7804.4|7814.4|7804.4|7813.9|7803.9|4
1608101350000|2020-12-16 06:49:10|7814.1|7804.1|7813.3|7803.3|7814.1|7804.1|7813.3|7803.3|5
1608101360000|2020-12-16 06:49:20|7812.9|7802.9|7813|7803|7813|7803|7812.4|7802.4|7
1608101370000|2020-12-16 06:49:30|7813.4|7803.4|7812.6|7802.6|7814.1|7804.1|7812.6|7802.6|8
1608101380000|2020-12-16 06:49:40|7813.4|7803.4|7812.9|7802.9|7813.4|7803.4|7812.9|7802.9|3
1608101390000|2020-12-16 06:49:50|7813.1|7803.1|7811.4|7801.4|7813.6|7803.6|7811.1|7801.1|8
1608101400000|2020-12-16 06:50:00|7811.1|7801.1|7813.1|7803.1|7813.4|7803.4|7811.1|7801.1|11
1608101410000|2020-12-16 06:50:10|7813.4|7803.4|7815.1|7805.1|7815.1|7805.1|7813.4|7803.4|5
1608101420000|2020-12-16 06:50:20|7814.9|7804.9|7814.6|7804.6|7814.9|7804.9|7814.6|7804.6|2
1608101440000|2020-12-16 06:50:40|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1608101450000|2020-12-16 06:50:50|7815|7805|7814.5|7804.5|7815|7805|7814.4|7804.4|4
1608101460000|2020-12-16 06:51:00|7815.1|7805.1|7814.3|7804.3|7815.1|7805.1|7814.1|7804.1|6
1608101470000|2020-12-16 06:51:10|7814.6|7804.6|7815.1|7805.1|7815.1|7805.1|7814.6|7804.6|4
1608101480000|2020-12-16 06:51:20|7814.9|7804.9|7814.1|7804.1|7814.9|7804.9|7814.1|7804.1|6
1608101490000|2020-12-16 06:51:30|7813.9|7803.9|7813.1|7803.1|7813.9|7803.9|7813.1|7803.1|3
1608101510000|2020-12-16 06:51:50|7812.9|7802.9|7812.4|7802.4|7812.9|7802.9|7812.4|7802.4|3
1608101530000|2020-12-16 06:52:10|7812.1|7802.1|7812.5|7802.5|7812.5|7802.5|7811.6|7801.6|5
1608101540000|2020-12-16 06:52:20|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608101550000|2020-12-16 06:52:30|7812.4|7802.4|7811.4|7801.4|7812.4|7802.4|7811.4|7801.4|2
1608101560000|2020-12-16 06:52:40|7811.1|7801.1|7810.4|7800.4|7811.1|7801.1|7810.4|7800.4|4
1608101570000|2020-12-16 06:52:50|7810.6|7800.6|7811.6|7801.6|7812.4|7802.4|7810.6|7800.6|9
1608101580000|2020-12-16 06:53:00|7811.4|7801.4|7811.6|7801.6|7811.6|7801.6|7810.9|7800.9|7
1608101590000|2020-12-16 06:53:10|7811|7801|7811.6|7801.6|7812.4|7802.4|7811|7801|7
1608101600000|2020-12-16 06:53:20|7811.4|7801.4|7813.1|7803.1|7813.1|7803.1|7811.4|7801.4|6
1608101610000|2020-12-16 06:53:30|7813.4|7803.4|7812.9|7802.9|7813.4|7803.4|7812.9|7802.9|4
1608101640000|2020-12-16 06:54:00|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|2
1608101650000|2020-12-16 06:54:10|7811.9|7801.9|7812.8|7802.8|7812.8|7802.8|7811.9|7801.9|4
1608101660000|2020-12-16 06:54:20|7813|7803|7813.9|7803.9|7813.9|7803.9|7813|7803|4
1608101670000|2020-12-16 06:54:30|7814.1|7804.1|7814.1|7804.1|7814.5|7804.5|7814.1|7804.1|5
1608101680000|2020-12-16 06:54:40|7814.4|7804.4|7816.1|7806.1|7816.1|7806.1|7814.4|7804.4|3
1608101690000|2020-12-16 06:54:50|7815.6|7805.6|7814.4|7804.4|7815.6|7805.6|7814.1|7804.1|5
1608101700000|2020-12-16 06:55:00|7814.1|7804.1|7813.9|7803.9|7814.1|7804.1|7813.9|7803.9|2
1608101710000|2020-12-16 06:55:10|7813.1|7803.1|7812.9|7802.9|7813.1|7803.1|7812.9|7802.9|2
1608101720000|2020-12-16 06:55:20|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|2
1608101730000|2020-12-16 06:55:30|7812.6|7802.6|7814.1|7804.1|7814.1|7804.1|7812.6|7802.6|5
1608101740000|2020-12-16 06:55:40|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1608101750000|2020-12-16 06:55:50|7813.4|7803.4|7813.4|7803.4|7813.6|7803.6|7813.4|7803.4|3
1608101760000|2020-12-16 06:56:00|7812.6|7802.6|7812.1|7802.1|7812.6|7802.6|7812.1|7802.1|4
1608101770000|2020-12-16 06:56:10|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608101780000|2020-12-16 06:56:20|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|4
1608101790000|2020-12-16 06:56:30|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7810.9|7800.9|3
1608101820000|2020-12-16 06:57:00|7810.6|7800.6|7809.1|7799.1|7810.6|7800.6|7809.1|7799.1|2
1608101840000|2020-12-16 06:57:20|7808.9|7798.9|7809.9|7799.9|7810.1|7800.1|7808.9|7798.9|7
1608101850000|2020-12-16 06:57:30|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608101860000|2020-12-16 06:57:40|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1608101870000|2020-12-16 06:57:50|7810.1|7800.1|7811.5|7801.5|7811.5|7801.5|7810.1|7800.1|5
1608101880000|2020-12-16 06:58:00|7811.4|7801.4|7811.5|7801.5|7811.5|7801.5|7811.1|7801.1|3
1608101890000|2020-12-16 06:58:10|7811.9|7801.9|7812.1|7802.1|7812.1|7802.1|7811.9|7801.9|2
1608101910000|2020-12-16 06:58:30|7812.4|7802.4|7811.9|7801.9|7812.5|7802.5|7811.9|7801.9|5
1608101920000|2020-12-16 06:58:40|7812.4|7802.4|7812.3|7802.3|7812.4|7802.4|7811.9|7801.9|6
1608101930000|2020-12-16 06:58:50|7812.6|7802.6|7813.1|7803.1|7813.1|7803.1|7812.6|7802.6|2
1608101940000|2020-12-16 06:59:00|7812.9|7802.9|7813.4|7803.4|7814.4|7804.4|7812.9|7802.9|4
1608101950000|2020-12-16 06:59:10|7813.6|7803.6|7813|7803|7813.6|7803.6|7813|7803|3
1608101960000|2020-12-16 06:59:20|7812.9|7802.9|7813.1|7803.1|7813.4|7803.4|7812.9|7802.9|6
1608101970000|2020-12-16 06:59:30|7813.6|7803.6|7812.4|7802.4|7813.6|7803.6|7812.4|7802.4|5
1608101980000|2020-12-16 06:59:40|7813.1|7803.1|7812.6|7802.6|7813.1|7803.1|7812.4|7802.4|4
1608101990000|2020-12-16 06:59:50|7813|7803|7813|7803|7813.4|7803.4|7813|7803|4
1608102000000|2020-12-16 07:00:00|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|1
1608102020000|2020-12-16 07:00:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608102030000|2020-12-16 07:00:30|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|1
1608102040000|2020-12-16 07:00:40|7813.1|7803.1|7811.6|7801.6|7813.1|7803.1|7811.6|7801.6|4
1608102060000|2020-12-16 07:01:00|7811.4|7801.4|7810.6|7800.6|7811.4|7801.4|7810.6|7800.6|2
1608102110000|2020-12-16 07:01:50|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1608102120000|2020-12-16 07:02:00|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1608102130000|2020-12-16 07:02:10|7811.1|7801.1|7811.6|7801.6|7811.6|7801.6|7811.1|7801.1|2
1608102140000|2020-12-16 07:02:20|7812.6|7802.6|7813.6|7803.6|7813.6|7803.6|7812.6|7802.6|2
1608102150000|2020-12-16 07:02:30|7813.9|7803.9|7814.5|7804.5|7814.5|7804.5|7813.9|7803.9|3
1608102160000|2020-12-16 07:02:40|7814.4|7804.4|7815.9|7805.9|7815.9|7805.9|7814.1|7804.1|6
1608102170000|2020-12-16 07:02:50|7814.9|7804.9|7814.4|7804.4|7814.9|7804.9|7814.4|7804.4|5
1608102190000|2020-12-16 07:03:10|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608102200000|2020-12-16 07:03:20|7815|7805|7815|7805|7815|7805|7815|7805|1
1608102210000|2020-12-16 07:03:30|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608102230000|2020-12-16 07:03:50|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1608102240000|2020-12-16 07:04:00|7815.1|7805.1|7815.9|7805.9|7815.9|7805.9|7815.1|7805.1|2
1608102250000|2020-12-16 07:04:10|7816|7806|7816.5|7806.5|7816.5|7806.5|7816|7806|3
1608102260000|2020-12-16 07:04:20|7816.9|7806.9|7818.4|7808.4|7818.4|7808.4|7816.9|7806.9|5
1608102270000|2020-12-16 07:04:30|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608102280000|2020-12-16 07:04:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608102300000|2020-12-16 07:05:00|7818.5|7808.5|7817.4|7807.4|7818.5|7808.5|7817.1|7807.1|4
1608102310000|2020-12-16 07:05:10|7817.6|7807.6|7818.5|7808.5|7818.5|7808.5|7817.6|7807.6|3
1608102320000|2020-12-16 07:05:20|7818.4|7808.4|7821.1|7811.1|7821.4|7811.4|7818.1|7808.1|4
1608102330000|2020-12-16 07:05:30|7821|7811|7821.1|7811.1|7821.1|7811.1|7821|7811|2
1608102340000|2020-12-16 07:05:40|7821.4|7811.4|7820.1|7810.1|7821.4|7811.4|7820.1|7810.1|3
1608102350000|2020-12-16 07:05:50|7820.4|7810.4|7820.9|7810.9|7820.9|7810.9|7820.4|7810.4|3
1608102360000|2020-12-16 07:06:00|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.4|7810.4|4
1608102390000|2020-12-16 07:06:30|7820.6|7810.6|7820.1|7810.1|7820.6|7810.6|7820.1|7810.1|2
1608102400000|2020-12-16 07:06:40|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.6|7809.6|3
1608102410000|2020-12-16 07:06:50|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1608102420000|2020-12-16 07:07:00|7819.4|7809.4|7817.9|7807.9|7819.4|7809.4|7817.4|7807.4|5
1608102430000|2020-12-16 07:07:10|7817.6|7807.6|7817.4|7807.4|7817.6|7807.6|7817.4|7807.4|2
1608102440000|2020-12-16 07:07:20|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.4|7807.4|3
1608102450000|2020-12-16 07:07:30|7818.4|7808.4|7818.1|7808.1|7818.4|7808.4|7818.1|7808.1|2
1608102480000|2020-12-16 07:08:00|7818.6|7808.6|7816.4|7806.4|7818.6|7808.6|7816.4|7806.4|5
1608102490000|2020-12-16 07:08:10|7816.6|7806.6|7817.3|7807.3|7817.3|7807.3|7816.6|7806.6|3
1608102500000|2020-12-16 07:08:20|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608102510000|2020-12-16 07:08:30|7817.6|7807.6|7817.9|7807.9|7817.9|7807.9|7817.6|7807.6|2
1608102520000|2020-12-16 07:08:40|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.4|7808.4|3
1608102530000|2020-12-16 07:08:50|7819.4|7809.4|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|3
1608102540000|2020-12-16 07:09:00|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608102560000|2020-12-16 07:09:20|7818.9|7808.9|7817.9|7807.9|7818.9|7808.9|7817.9|7807.9|6
1608102570000|2020-12-16 07:09:30|7817.6|7807.6|7818.1|7808.1|7818.1|7808.1|7817.6|7807.6|3
1608102590000|2020-12-16 07:09:50|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608102600000|2020-12-16 07:10:00|7818|7808|7818|7808|7818|7808|7818|7808|1
1608102620000|2020-12-16 07:10:20|7817.5|7807.5|7817.4|7807.4|7817.5|7807.5|7817.1|7807.1|4
1608102640000|2020-12-16 07:10:40|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1608102650000|2020-12-16 07:10:50|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608102660000|2020-12-16 07:11:00|7817.6|7807.6|7817.9|7807.9|7817.9|7807.9|7817.6|7807.6|2
1608102670000|2020-12-16 07:11:10|7818|7808|7818|7808|7818|7808|7818|7808|1
1608102690000|2020-12-16 07:11:30|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608102700000|2020-12-16 07:11:40|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1608102730000|2020-12-16 07:12:10|7818|7808|7818.6|7808.6|7818.9|7808.9|7818|7808|3
1608102780000|2020-12-16 07:13:00|7818.4|7808.4|7815.6|7805.6|7818.4|7808.4|7815.6|7805.6|2
1608102790000|2020-12-16 07:13:10|7815.9|7805.9|7814.9|7804.9|7815.9|7805.9|7814.9|7804.9|3
1608102800000|2020-12-16 07:13:20|7814.8|7804.8|7813.4|7803.4|7814.8|7804.8|7813.4|7803.4|6
1608102810000|2020-12-16 07:13:30|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608102820000|2020-12-16 07:13:40|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.9|7803.9|2
1608102830000|2020-12-16 07:13:50|7814.4|7804.4|7815.6|7805.6|7815.6|7805.6|7814.4|7804.4|2
1608102840000|2020-12-16 07:14:00|7815.9|7805.9|7816.4|7806.4|7816.4|7806.4|7815.9|7805.9|2
1608102860000|2020-12-16 07:14:20|7816.1|7806.1|7815.6|7805.6|7816.1|7806.1|7815.6|7805.6|2
1608102880000|2020-12-16 07:14:40|7816|7806|7816.4|7806.4|7816.4|7806.4|7816|7806|2
1608102890000|2020-12-16 07:14:50|7816.6|7806.6|7817.6|7807.6|7817.6|7807.6|7816.6|7806.6|3
1608102900000|2020-12-16 07:15:00|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608102910000|2020-12-16 07:15:10|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7816.4|7806.4|6
1608102920000|2020-12-16 07:15:20|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608102930000|2020-12-16 07:15:30|7816.8|7806.8|7816.5|7806.5|7816.8|7806.8|7816.1|7806.1|4
1608102940000|2020-12-16 07:15:40|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608102950000|2020-12-16 07:15:50|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608102960000|2020-12-16 07:16:00|7816.6|7806.6|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|2
1608102980000|2020-12-16 07:16:20|7817.1|7807.1|7816.9|7806.9|7817.1|7807.1|7816.9|7806.9|2
1608103000000|2020-12-16 07:16:40|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|1
1608103010000|2020-12-16 07:16:50|7817.6|7807.6|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|2
1608103080000|2020-12-16 07:18:00|7819|7809|7821.1|7811.1|7821.1|7811.1|7819|7809|3
1608103110000|2020-12-16 07:18:30|7821.6|7811.6|7822.6|7812.6|7822.6|7812.6|7821.6|7811.6|5
1608103120000|2020-12-16 07:18:40|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1608103130000|2020-12-16 07:18:50|7823.1|7813.1|7823.3|7813.3|7823.3|7813.3|7823.1|7813.1|2
1608103140000|2020-12-16 07:19:00|7823.6|7813.6|7823|7813|7823.6|7813.6|7823|7813|4
1608103150000|2020-12-16 07:19:10|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|3
1608103160000|2020-12-16 07:19:20|7822.4|7812.4|7823|7813|7823|7813|7821.9|7811.9|6
1608103170000|2020-12-16 07:19:30|7822.9|7812.9|7823.6|7813.6|7823.9|7813.9|7822.4|7812.4|8
1608103180000|2020-12-16 07:19:40|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7823.1|7813.1|2
1608103190000|2020-12-16 07:19:50|7823.9|7813.9|7823.8|7813.8|7824.4|7814.4|7823.8|7813.8|5
1608103200000|2020-12-16 07:20:00|7823.6|7813.6|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|3
1608103210000|2020-12-16 07:20:10|7822.8|7812.8|7823.1|7813.1|7823.1|7813.1|7822.8|7812.8|2
1608103220000|2020-12-16 07:20:20|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|2
1608103230000|2020-12-16 07:20:30|7823.6|7813.6|7823|7813|7823.6|7813.6|7823|7813|2
1608103240000|2020-12-16 07:20:40|7823.4|7813.4|7823.8|7813.8|7823.8|7813.8|7823.4|7813.4|2
1608103250000|2020-12-16 07:20:50|7823.9|7813.9|7822.6|7812.6|7823.9|7813.9|7822.6|7812.6|3
1608103310000|2020-12-16 07:21:50|7821.9|7811.9|7822.3|7812.3|7822.3|7812.3|7821.9|7811.9|2
1608103320000|2020-12-16 07:22:00|7822.1|7812.1|7821.8|7811.8|7822.1|7812.1|7821.8|7811.8|2
1608103340000|2020-12-16 07:22:20|7822|7812|7822.4|7812.4|7822.4|7812.4|7822|7812|2
1608103350000|2020-12-16 07:22:30|7822.1|7812.1|7821.6|7811.6|7822.4|7812.4|7821.6|7811.6|3
1608103370000|2020-12-16 07:22:50|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1608103380000|2020-12-16 07:23:00|7821.1|7811.1|7820.1|7810.1|7821.1|7811.1|7820.1|7810.1|5
1608103390000|2020-12-16 07:23:10|7820|7810|7817.9|7807.9|7820|7810|7817.9|7807.9|7
1608103400000|2020-12-16 07:23:20|7818.1|7808.1|7817.1|7807.1|7818.1|7808.1|7817.1|7807.1|3
1608103410000|2020-12-16 07:23:30|7817.4|7807.4|7817.6|7807.6|7817.6|7807.6|7817.4|7807.4|2
1608103420000|2020-12-16 07:23:40|7817.8|7807.8|7818.1|7808.1|7818.4|7808.4|7817.8|7807.8|4
1608103430000|2020-12-16 07:23:50|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7818.6|7808.6|2
1608103450000|2020-12-16 07:24:10|7819.1|7809.1|7818.8|7808.8|7819.1|7809.1|7818.6|7808.6|4
1608103460000|2020-12-16 07:24:20|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7818.9|7808.9|3
1608103470000|2020-12-16 07:24:30|7819|7809|7819.4|7809.4|7820.1|7810.1|7819|7809|5
1608103480000|2020-12-16 07:24:40|7819.1|7809.1|7819|7809|7819.1|7809.1|7818.4|7808.4|3
1608103490000|2020-12-16 07:24:50|7819.4|7809.4|7819.3|7809.3|7819.4|7809.4|7819.3|7809.3|2
1608103500000|2020-12-16 07:25:00|7819.6|7809.6|7820.3|7810.3|7820.3|7810.3|7819.6|7809.6|3
1608103510000|2020-12-16 07:25:10|7820.6|7810.6|7821.4|7811.4|7821.9|7811.9|7820.6|7810.6|5
1608103530000|2020-12-16 07:25:30|7821.6|7811.6|7822.1|7812.1|7822.4|7812.4|7821.6|7811.6|3
1608103540000|2020-12-16 07:25:40|7821.9|7811.9|7821.5|7811.5|7821.9|7811.9|7821.5|7811.5|2
1608103550000|2020-12-16 07:25:50|7820.6|7810.6|7820.8|7810.8|7820.8|7810.8|7820.4|7810.4|3
1608103560000|2020-12-16 07:26:00|7821.1|7811.1|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|3
1608103580000|2020-12-16 07:26:20|7822.1|7812.1|7823.1|7813.1|7823.1|7813.1|7822.1|7812.1|3
1608103620000|2020-12-16 07:27:00|7823.4|7813.4|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|4
1608103640000|2020-12-16 07:27:20|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|3
1608103650000|2020-12-16 07:27:30|7824.1|7814.1|7824.4|7814.4|7824.4|7814.4|7824.1|7814.1|2
1608103660000|2020-12-16 07:27:40|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1608103670000|2020-12-16 07:27:50|7824.4|7814.4|7824.1|7814.1|7824.4|7814.4|7824.1|7814.1|2
1608103690000|2020-12-16 07:28:10|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7823.4|7813.4|3
1608103700000|2020-12-16 07:28:20|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|1
1608103710000|2020-12-16 07:28:30|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1608103720000|2020-12-16 07:28:40|7823.4|7813.4|7823.1|7813.1|7823.4|7813.4|7822.6|7812.6|4
1608103730000|2020-12-16 07:28:50|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.6|7812.6|6
1608103750000|2020-12-16 07:29:10|7824.1|7814.1|7823.4|7813.4|7824.1|7814.1|7823.4|7813.4|3
1608103760000|2020-12-16 07:29:20|7823.9|7813.9|7823.4|7813.4|7824.1|7814.1|7823.4|7813.4|4
1608103780000|2020-12-16 07:29:40|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1608103790000|2020-12-16 07:29:50|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|1
1608103800000|2020-12-16 07:30:00|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608103810000|2020-12-16 07:30:10|7822.1|7812.1|7821.1|7811.1|7822.1|7812.1|7820.9|7810.9|4
1608103820000|2020-12-16 07:30:20|7821.4|7811.4|7824.6|7814.6|7824.6|7814.6|7821.4|7811.4|5
1608103830000|2020-12-16 07:30:30|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1608103860000|2020-12-16 07:31:00|7825.1|7815.1|7827.9|7817.9|7827.9|7817.9|7825.1|7815.1|7
1608103870000|2020-12-16 07:31:10|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.4|7817.4|5
1608103880000|2020-12-16 07:31:20|7828.1|7818.1|7828.4|7818.4|7828.4|7818.4|7828.1|7818.1|4
1608103890000|2020-12-16 07:31:30|7828.3|7818.3|7826.4|7816.4|7828.3|7818.3|7826.4|7816.4|3
1608103900000|2020-12-16 07:31:40|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1608103910000|2020-12-16 07:31:50|7826.9|7816.9|7827.1|7817.1|7827.4|7817.4|7826.4|7816.4|4
1608103920000|2020-12-16 07:32:00|7827.4|7817.4|7826.6|7816.6|7827.8|7817.8|7826.6|7816.6|8
1608103930000|2020-12-16 07:32:10|7826.4|7816.4|7825.9|7815.9|7826.4|7816.4|7825.6|7815.6|6
1608103940000|2020-12-16 07:32:20|7826.1|7816.1|7824.4|7814.4|7826.1|7816.1|7824.4|7814.4|5
1608103950000|2020-12-16 07:32:30|7824.8|7814.8|7825.4|7815.4|7825.4|7815.4|7824.8|7814.8|3
1608103960000|2020-12-16 07:32:40|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1608103970000|2020-12-16 07:32:50|7826.1|7816.1|7826|7816|7826.4|7816.4|7826|7816|5
1608103980000|2020-12-16 07:33:00|7825.8|7815.8|7825.6|7815.6|7825.8|7815.8|7825.6|7815.6|2
1608103990000|2020-12-16 07:33:10|7825.9|7815.9|7826|7816|7826|7816|7825.9|7815.9|2
1608104000000|2020-12-16 07:33:20|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1608104010000|2020-12-16 07:33:30|7826.5|7816.5|7825.6|7815.6|7826.5|7816.5|7824.6|7814.6|7
1608104020000|2020-12-16 07:33:40|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1608104050000|2020-12-16 07:34:10|7826.4|7816.4|7826.5|7816.5|7826.5|7816.5|7826.4|7816.4|2
1608104070000|2020-12-16 07:34:30|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7825.6|7815.6|4
1608104080000|2020-12-16 07:34:40|7825.9|7815.9|7825.4|7815.4|7825.9|7815.9|7825.4|7815.4|3
1608104090000|2020-12-16 07:34:50|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1608104100000|2020-12-16 07:35:00|7826.1|7816.1|7825.9|7815.9|7826.5|7816.5|7825.9|7815.9|5
1608104110000|2020-12-16 07:35:10|7825.6|7815.6|7824.4|7814.4|7825.6|7815.6|7824.4|7814.4|4
1608104120000|2020-12-16 07:35:20|7824.6|7814.6|7824.9|7814.9|7825.1|7815.1|7824.6|7814.6|3
1608104130000|2020-12-16 07:35:30|7824.6|7814.6|7824.9|7814.9|7824.9|7814.9|7824.6|7814.6|4
1608104140000|2020-12-16 07:35:40|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1608104150000|2020-12-16 07:35:50|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1608104180000|2020-12-16 07:36:20|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1608104190000|2020-12-16 07:36:30|7823.6|7813.6|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|2
1608104200000|2020-12-16 07:36:40|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1608104210000|2020-12-16 07:36:50|7822.4|7812.4|7819.6|7809.6|7822.9|7812.9|7819.6|7809.6|6
1608104220000|2020-12-16 07:37:00|7820.1|7810.1|7820.8|7810.8|7821.1|7811.1|7820.1|7810.1|5
1608104230000|2020-12-16 07:37:10|7821.1|7811.1|7819.4|7809.4|7821.1|7811.1|7819.4|7809.4|5
1608104240000|2020-12-16 07:37:20|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7818.8|7808.8|4
1608104250000|2020-12-16 07:37:30|7819.5|7809.5|7820.6|7810.6|7820.6|7810.6|7819.5|7809.5|4
1608104260000|2020-12-16 07:37:40|7820.9|7810.9|7820.4|7810.4|7821.5|7811.5|7820|7810|10
1608104270000|2020-12-16 07:37:50|7820.1|7810.1|7819.4|7809.4|7820.1|7810.1|7819.4|7809.4|4
1608104280000|2020-12-16 07:38:00|7819.5|7809.5|7819.9|7809.9|7819.9|7809.9|7819.5|7809.5|2
1608104290000|2020-12-16 07:38:10|7819.6|7809.6|7817.9|7807.9|7819.6|7809.6|7817.9|7807.9|4
1608104300000|2020-12-16 07:38:20|7817.6|7807.6|7818.1|7808.1|7818.1|7808.1|7817.4|7807.4|3
1608104310000|2020-12-16 07:38:30|7818.4|7808.4|7819.1|7809.1|7819.1|7809.1|7818.4|7808.4|3
1608104320000|2020-12-16 07:38:40|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608104330000|2020-12-16 07:38:50|7819.1|7809.1|7820.4|7810.4|7820.4|7810.4|7819.1|7809.1|4
1608104340000|2020-12-16 07:39:00|7820.8|7810.8|7819.4|7809.4|7820.8|7810.8|7819.4|7809.4|3
1608104350000|2020-12-16 07:39:10|7819.6|7809.6|7819.1|7809.1|7819.9|7809.9|7819.1|7809.1|5
1608104360000|2020-12-16 07:39:20|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608104370000|2020-12-16 07:39:30|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|3
1608104380000|2020-12-16 07:39:40|7819.4|7809.4|7820.6|7810.6|7820.6|7810.6|7819.4|7809.4|4
1608104390000|2020-12-16 07:39:50|7820.4|7810.4|7820.5|7810.5|7820.5|7810.5|7820.1|7810.1|4
1608104400000|2020-12-16 07:40:00|7820.6|7810.6|7820.1|7810.1|7821.3|7811.3|7820.1|7810.1|4
1608104410000|2020-12-16 07:40:10|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|3
1608104420000|2020-12-16 07:40:20|7819.8|7809.8|7820.1|7810.1|7820.1|7810.1|7819.6|7809.6|7
1608104450000|2020-12-16 07:40:50|7820.4|7810.4|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|3
1608104460000|2020-12-16 07:41:00|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608104470000|2020-12-16 07:41:10|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1608104480000|2020-12-16 07:41:20|7821.4|7811.4|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|6
1608104490000|2020-12-16 07:41:30|7821.1|7811.1|7820.8|7810.8|7821.1|7811.1|7820.8|7810.8|2
1608104500000|2020-12-16 07:41:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608104510000|2020-12-16 07:41:50|7820.6|7810.6|7821.1|7811.1|7821.1|7811.1|7820.6|7810.6|3
1608104520000|2020-12-16 07:42:00|7820.9|7810.9|7819.4|7809.4|7821.6|7811.6|7819.4|7809.4|8
1608104530000|2020-12-16 07:42:10|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819|7809|4
1608104540000|2020-12-16 07:42:20|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1608104550000|2020-12-16 07:42:30|7819.1|7809.1|7818.1|7808.1|7819.1|7809.1|7818.1|7808.1|2
1608104560000|2020-12-16 07:42:40|7818.4|7808.4|7818.1|7808.1|7818.9|7808.9|7818.1|7808.1|4
1608104570000|2020-12-16 07:42:50|7817.9|7807.9|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|3
1608104580000|2020-12-16 07:43:00|7816.9|7806.9|7817.4|7807.4|7817.4|7807.4|7816.6|7806.6|4
1608104590000|2020-12-16 07:43:10|7817.8|7807.8|7817.9|7807.9|7817.9|7807.9|7817.8|7807.8|2
1608104600000|2020-12-16 07:43:20|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7818.1|7808.1|4
1608104610000|2020-12-16 07:43:30|7818.1|7808.1|7817.6|7807.6|7818.1|7808.1|7817.6|7807.6|3
1608104630000|2020-12-16 07:43:50|7818.1|7808.1|7819.6|7809.6|7819.6|7809.6|7818.1|7808.1|5
1608104640000|2020-12-16 07:44:00|7820.1|7810.1|7820.1|7810.1|7820.4|7810.4|7820.1|7810.1|3
1608104650000|2020-12-16 07:44:10|7819.6|7809.6|7818.6|7808.6|7819.6|7809.6|7818.6|7808.6|6
1608104670000|2020-12-16 07:44:30|7818.4|7808.4|7818.1|7808.1|7818.4|7808.4|7817.8|7807.8|4
1608104680000|2020-12-16 07:44:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608104700000|2020-12-16 07:45:00|7818.3|7808.3|7818.9|7808.9|7818.9|7808.9|7818.3|7808.3|4
1608104710000|2020-12-16 07:45:10|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1608104730000|2020-12-16 07:45:30|7818.3|7808.3|7817.6|7807.6|7818.3|7808.3|7817.6|7807.6|3
1608104740000|2020-12-16 07:45:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.8|7807.8|3
1608104750000|2020-12-16 07:45:50|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1608104760000|2020-12-16 07:46:00|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|7818.4|7808.4|1
1608104770000|2020-12-16 07:46:10|7817.9|7807.9|7817.1|7807.1|7817.9|7807.9|7817.1|7807.1|2
1608104790000|2020-12-16 07:46:30|7817|7807|7816.3|7806.3|7817|7807|7815.9|7805.9|5
1608104800000|2020-12-16 07:46:40|7814.9|7804.9|7814.6|7804.6|7814.9|7804.9|7813.9|7803.9|3
1608104810000|2020-12-16 07:46:50|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|3
1608104820000|2020-12-16 07:47:00|7815.1|7805.1|7814.4|7804.4|7815.1|7805.1|7813.9|7803.9|5
1608104830000|2020-12-16 07:47:10|7814.1|7804.1|7813.6|7803.6|7814.1|7804.1|7813.6|7803.6|2
1608104840000|2020-12-16 07:47:20|7814.4|7804.4|7815.3|7805.3|7815.3|7805.3|7814.4|7804.4|4
1608104850000|2020-12-16 07:47:30|7815.1|7805.1|7815.6|7805.6|7815.9|7805.9|7815.1|7805.1|4
1608104860000|2020-12-16 07:47:40|7815.9|7805.9|7814.5|7804.5|7815.9|7805.9|7814.5|7804.5|3
1608104870000|2020-12-16 07:47:50|7813.6|7803.6|7814.6|7804.6|7814.6|7804.6|7813.6|7803.6|3
1608104880000|2020-12-16 07:48:00|7814.1|7804.1|7814.4|7804.4|7814.6|7804.6|7814.1|7804.1|3
1608104890000|2020-12-16 07:48:10|7812.9|7802.9|7812.6|7802.6|7812.9|7802.9|7812.6|7802.6|2
1608104900000|2020-12-16 07:48:20|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.4|7802.4|3
1608104910000|2020-12-16 07:48:30|7813.3|7803.3|7813.6|7803.6|7813.9|7803.9|7813.3|7803.3|5
1608104920000|2020-12-16 07:48:40|7813.9|7803.9|7814.6|7804.6|7814.6|7804.6|7813.9|7803.9|3
1608104930000|2020-12-16 07:48:50|7815.4|7805.4|7815.6|7805.6|7815.6|7805.6|7815.4|7805.4|4
1608104940000|2020-12-16 07:49:00|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7815.6|7805.6|4
1608104950000|2020-12-16 07:49:10|7815.9|7805.9|7815.6|7805.6|7815.9|7805.9|7815.6|7805.6|2
1608104960000|2020-12-16 07:49:20|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608104970000|2020-12-16 07:49:30|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608104980000|2020-12-16 07:49:40|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608105000000|2020-12-16 07:50:00|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608105030000|2020-12-16 07:50:30|7816.4|7806.4|7816.3|7806.3|7816.4|7806.4|7815.9|7805.9|4
1608105040000|2020-12-16 07:50:40|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608105060000|2020-12-16 07:51:00|7816.3|7806.3|7816.4|7806.4|7816.4|7806.4|7816.1|7806.1|3
1608105100000|2020-12-16 07:51:40|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608105110000|2020-12-16 07:51:50|7817.1|7807.1|7817.6|7807.6|7817.6|7807.6|7817.1|7807.1|2
1608105120000|2020-12-16 07:52:00|7817.9|7807.9|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|4
1608105130000|2020-12-16 07:52:10|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1608105150000|2020-12-16 07:52:30|7819.1|7809.1|7820.1|7810.1|7820.1|7810.1|7819.1|7809.1|4
1608105160000|2020-12-16 07:52:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608105190000|2020-12-16 07:53:10|7820.1|7810.1|7820.6|7810.6|7820.6|7810.6|7820.1|7810.1|3
1608105200000|2020-12-16 07:53:20|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608105210000|2020-12-16 07:53:30|7820.6|7810.6|7820.1|7810.1|7820.6|7810.6|7820.1|7810.1|3
1608105220000|2020-12-16 07:53:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608105230000|2020-12-16 07:53:50|7820.6|7810.6|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|3
1608105250000|2020-12-16 07:54:10|7820.5|7810.5|7819.1|7809.1|7820.5|7810.5|7818.9|7808.9|5
1608105270000|2020-12-16 07:54:30|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7817.6|7807.6|7
1608105290000|2020-12-16 07:54:50|7818.6|7808.6|7818.1|7808.1|7818.6|7808.6|7818.1|7808.1|3
1608105320000|2020-12-16 07:55:20|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608105330000|2020-12-16 07:55:30|7817.6|7807.6|7817.1|7807.1|7817.6|7807.6|7817.1|7807.1|4
1608105350000|2020-12-16 07:55:50|7817.4|7807.4|7818.1|7808.1|7818.1|7808.1|7817.4|7807.4|4
1608105360000|2020-12-16 07:56:00|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608105370000|2020-12-16 07:56:10|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1608105380000|2020-12-16 07:56:20|7816.9|7806.9|7816.1|7806.1|7816.9|7806.9|7816.1|7806.1|2
1608105390000|2020-12-16 07:56:30|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.6|7805.6|3
1608105400000|2020-12-16 07:56:40|7816.4|7806.4|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|3
1608105410000|2020-12-16 07:56:50|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608105430000|2020-12-16 07:57:10|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608105440000|2020-12-16 07:57:20|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608105450000|2020-12-16 07:57:30|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608105480000|2020-12-16 07:58:00|7816.6|7806.6|7815.4|7805.4|7816.6|7806.6|7815.1|7805.1|5
1608105500000|2020-12-16 07:58:20|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608105540000|2020-12-16 07:59:00|7815.4|7805.4|7815.9|7805.9|7815.9|7805.9|7815.4|7805.4|3
1608105550000|2020-12-16 07:59:10|7816.1|7806.1|7817.6|7807.6|7817.6|7807.6|7816.1|7806.1|5
1608105560000|2020-12-16 07:59:20|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7818.1|7808.1|3
1608105590000|2020-12-16 07:59:50|7818.9|7808.9|7821.1|7811.1|7821.1|7811.1|7818.9|7808.9|4
1608105600000|2020-12-16 08:00:00|7821.6|7811.6|7818.4|7808.4|7821.6|7811.6|7817.9|7807.9|9
1608105610000|2020-12-16 08:00:10|7818.9|7808.9|7821.4|7811.4|7822.1|7812.1|7818.6|7808.6|10
1608105630000|2020-12-16 08:00:30|7821.6|7811.6|7825.6|7815.6|7825.6|7815.6|7821.6|7811.6|12
1608105640000|2020-12-16 08:00:40|7825.9|7815.9|7825.6|7815.6|7826.6|7816.6|7824.6|7814.6|12
1608105650000|2020-12-16 08:00:50|7825.4|7815.4|7824.1|7814.1|7825.4|7815.4|7823.9|7813.9|7
1608105660000|2020-12-16 08:01:00|7824.9|7814.9|7826.9|7816.9|7826.9|7816.9|7824.9|7814.9|6
1608105670000|2020-12-16 08:01:10|7826.6|7816.6|7826.1|7816.1|7826.6|7816.6|7826.1|7816.1|5
1608105680000|2020-12-16 08:01:20|7826.4|7816.4|7826.9|7816.9|7826.9|7816.9|7826.4|7816.4|3
1608105690000|2020-12-16 08:01:30|7826.6|7816.6|7826.9|7816.9|7827.1|7817.1|7826.6|7816.6|5
1608105700000|2020-12-16 08:01:40|7827.1|7817.1|7829.1|7819.1|7829.1|7819.1|7827.1|7817.1|5
1608105710000|2020-12-16 08:01:50|7830.6|7820.6|7831.4|7821.4|7831.6|7821.6|7830.6|7820.6|4
1608105720000|2020-12-16 08:02:00|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7831.4|7821.4|2
1608105730000|2020-12-16 08:02:10|7831.6|7821.6|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|5
1608105740000|2020-12-16 08:02:20|7831.6|7821.6|7828.9|7818.9|7831.6|7821.6|7828.9|7818.9|5
1608105750000|2020-12-16 08:02:30|7828.4|7818.4|7827.9|7817.9|7828.4|7818.4|7827.9|7817.9|5
1608105760000|2020-12-16 08:02:40|7828.1|7818.1|7829.1|7819.1|7829.1|7819.1|7827.4|7817.4|8
1608105770000|2020-12-16 08:02:50|7829.6|7819.6|7828.1|7818.1|7829.6|7819.6|7828.1|7818.1|5
1608105780000|2020-12-16 08:03:00|7827.9|7817.9|7828.4|7818.4|7828.4|7818.4|7827.9|7817.9|3
1608105790000|2020-12-16 08:03:10|7828.1|7818.1|7827.6|7817.6|7828.4|7818.4|7827.6|7817.6|5
1608105800000|2020-12-16 08:03:20|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|2
1608105810000|2020-12-16 08:03:30|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7826.9|7816.9|6
1608105820000|2020-12-16 08:03:40|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.6|7817.6|2
1608105830000|2020-12-16 08:03:50|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7828.1|7818.1|2
1608105840000|2020-12-16 08:04:00|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608105860000|2020-12-16 08:04:20|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.4|7818.4|2
1608105880000|2020-12-16 08:04:40|7828.1|7818.1|7827.9|7817.9|7828.1|7818.1|7827.4|7817.4|4
1608105890000|2020-12-16 08:04:50|7828.1|7818.1|7827.9|7817.9|7828.4|7818.4|7827.9|7817.9|5
1608105900000|2020-12-16 08:05:00|7827.6|7817.6|7825.9|7815.9|7827.6|7817.6|7825.4|7815.4|11
1608105910000|2020-12-16 08:05:10|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1608105920000|2020-12-16 08:05:20|7826.4|7816.4|7827.9|7817.9|7827.9|7817.9|7826.4|7816.4|5
1608105930000|2020-12-16 08:05:30|7827.6|7817.6|7828.6|7818.6|7828.6|7818.6|7826.4|7816.4|9
1608105940000|2020-12-16 08:05:40|7827.6|7817.6|7828.6|7818.6|7829.1|7819.1|7827.1|7817.1|12
1608105950000|2020-12-16 08:05:50|7828.4|7818.4|7828.6|7818.6|7828.9|7818.9|7828.1|7818.1|9
1608105960000|2020-12-16 08:06:00|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.4|7818.4|8
1608105970000|2020-12-16 08:06:10|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1608105980000|2020-12-16 08:06:20|7828.4|7818.4|7828.9|7818.9|7828.9|7818.9|7828.1|7818.1|6
1608105990000|2020-12-16 08:06:30|7829.4|7819.4|7828.6|7818.6|7829.4|7819.4|7827.9|7817.9|12
1608106000000|2020-12-16 08:06:40|7828.9|7818.9|7827.9|7817.9|7828.9|7818.9|7827.9|7817.9|9
1608106010000|2020-12-16 08:06:50|7828.1|7818.1|7825.9|7815.9|7828.1|7818.1|7825.4|7815.4|11
1608106020000|2020-12-16 08:07:00|7825.6|7815.6|7825.4|7815.4|7826.1|7816.1|7824.6|7814.6|10
1608106030000|2020-12-16 08:07:10|7826.9|7816.9|7826.4|7816.4|7827.1|7817.1|7826.1|7816.1|6
1608106040000|2020-12-16 08:07:20|7826.1|7816.1|7826.9|7816.9|7826.9|7816.9|7825.4|7815.4|6
1608106050000|2020-12-16 08:07:30|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|3
1608106060000|2020-12-16 08:07:40|7826.6|7816.6|7827.9|7817.9|7827.9|7817.9|7826.6|7816.6|8
1608106070000|2020-12-16 08:07:50|7828.1|7818.1|7827.6|7817.6|7829.4|7819.4|7827.6|7817.6|10
1608106080000|2020-12-16 08:08:00|7826.6|7816.6|7826.9|7816.9|7827.4|7817.4|7826.4|7816.4|7
1608106090000|2020-12-16 08:08:10|7827.1|7817.1|7827.4|7817.4|7827.6|7817.6|7827.1|7817.1|3
1608106100000|2020-12-16 08:08:20|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|5
1608106110000|2020-12-16 08:08:30|7827.9|7817.9|7828.4|7818.4|7828.6|7818.6|7827.9|7817.9|5
1608106120000|2020-12-16 08:08:40|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7828.1|7818.1|4
1608106130000|2020-12-16 08:08:50|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608106140000|2020-12-16 08:09:00|7828.6|7818.6|7828.1|7818.1|7828.6|7818.6|7827.9|7817.9|4
1608106150000|2020-12-16 08:09:10|7827.6|7817.6|7826.9|7816.9|7827.9|7817.9|7826.9|7816.9|8
1608106160000|2020-12-16 08:09:20|7827.1|7817.1|7827.6|7817.6|7827.9|7817.9|7826.9|7816.9|6
1608106170000|2020-12-16 08:09:30|7826.9|7816.9|7826.4|7816.4|7827.1|7817.1|7826.4|7816.4|7
1608106180000|2020-12-16 08:09:40|7826.6|7816.6|7826.9|7816.9|7827.9|7817.9|7826.6|7816.6|7
1608106190000|2020-12-16 08:09:50|7827.1|7817.1|7827.9|7817.9|7828.1|7818.1|7827.1|7817.1|6
1608106200000|2020-12-16 08:10:00|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|9
1608106210000|2020-12-16 08:10:10|7828.6|7818.6|7829.4|7819.4|7829.4|7819.4|7828.6|7818.6|3
1608106220000|2020-12-16 08:10:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1608106230000|2020-12-16 08:10:30|7828.6|7818.6|7829.4|7819.4|7829.4|7819.4|7828.6|7818.6|5
1608106240000|2020-12-16 08:10:40|7829.6|7819.6|7834.9|7824.9|7834.9|7824.9|7829.6|7819.6|8
1608106250000|2020-12-16 08:10:50|7835.1|7825.1|7837.4|7827.4|7837.6|7827.6|7835.1|7825.1|15
1608106260000|2020-12-16 08:11:00|7837.6|7827.6|7837.6|7827.6|7837.9|7827.9|7836.9|7826.9|11
1608106270000|2020-12-16 08:11:10|7837.9|7827.9|7836.9|7826.9|7837.9|7827.9|7836.9|7826.9|4
1608106280000|2020-12-16 08:11:20|7837.1|7827.1|7837.1|7827.1|7837.6|7827.6|7837.1|7827.1|5
1608106290000|2020-12-16 08:11:30|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608106300000|2020-12-16 08:11:40|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.6|7826.6|3
1608106310000|2020-12-16 08:11:50|7836.6|7826.6|7835.6|7825.6|7836.6|7826.6|7835.6|7825.6|2
1608106320000|2020-12-16 08:12:00|7835.9|7825.9|7836.6|7826.6|7836.6|7826.6|7835.9|7825.9|2
1608106330000|2020-12-16 08:12:10|7836.9|7826.9|7838.9|7828.9|7838.9|7828.9|7836.6|7826.6|4
1608106340000|2020-12-16 08:12:20|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7837.9|7827.9|9
1608106350000|2020-12-16 08:12:30|7839.1|7829.1|7842.4|7832.4|7842.6|7832.6|7838.9|7828.9|9
1608106360000|2020-12-16 08:12:40|7842.1|7832.1|7840.4|7830.4|7842.1|7832.1|7839.9|7829.9|6
1608106370000|2020-12-16 08:12:50|7840.1|7830.1|7838.4|7828.4|7840.1|7830.1|7838.4|7828.4|5
1608106380000|2020-12-16 08:13:00|7838.9|7828.9|7839.4|7829.4|7841.9|7831.9|7838.9|7828.9|10
1608106390000|2020-12-16 08:13:10|7839.1|7829.1|7840.4|7830.4|7841.1|7831.1|7839.1|7829.1|8
1608106400000|2020-12-16 08:13:20|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|4
1608106410000|2020-12-16 08:13:30|7841.1|7831.1|7840.4|7830.4|7842.1|7832.1|7840.4|7830.4|5
1608106420000|2020-12-16 08:13:40|7840.6|7830.6|7839.4|7829.4|7840.9|7830.9|7839.4|7829.4|10
1608106430000|2020-12-16 08:13:50|7839.6|7829.6|7837.9|7827.9|7839.6|7829.6|7837.9|7827.9|7
1608106440000|2020-12-16 08:14:00|7837.4|7827.4|7835.6|7825.6|7837.4|7827.4|7835.6|7825.6|8
1608106450000|2020-12-16 08:14:10|7835.4|7825.4|7837.6|7827.6|7839.1|7829.1|7835.4|7825.4|9
1608106460000|2020-12-16 08:14:20|7837.9|7827.9|7837.1|7827.1|7838.1|7828.1|7836.9|7826.9|11
1608106470000|2020-12-16 08:14:30|7836.9|7826.9|7838.1|7828.1|7838.1|7828.1|7836.6|7826.6|8
1608106480000|2020-12-16 08:14:40|7838.4|7828.4|7837.4|7827.4|7838.4|7828.4|7837.4|7827.4|5
1608106490000|2020-12-16 08:14:50|7837.1|7827.1|7838.6|7828.6|7838.6|7828.6|7836.9|7826.9|6
1608106500000|2020-12-16 08:15:00|7839.4|7829.4|7843.9|7833.9|7844.1|7834.1|7839.4|7829.4|14
1608106510000|2020-12-16 08:15:10|7844.4|7834.4|7845.1|7835.1|7845.4|7835.4|7843.1|7833.1|17
1608106520000|2020-12-16 08:15:20|7844.9|7834.9|7845.1|7835.1|7845.6|7835.6|7844.9|7834.9|7
1608106530000|2020-12-16 08:15:30|7844.9|7834.9|7844.9|7834.9|7846.1|7836.1|7844.1|7834.1|15
1608106540000|2020-12-16 08:15:40|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7843.9|7833.9|10
1608106550000|2020-12-16 08:15:50|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.1|7834.1|7
1608106560000|2020-12-16 08:16:00|7845.4|7835.4|7845.6|7835.6|7846.1|7836.1|7845.1|7835.1|11
1608106570000|2020-12-16 08:16:10|7845.4|7835.4|7843.4|7833.4|7845.4|7835.4|7843.4|7833.4|5
1608106580000|2020-12-16 08:16:20|7843.1|7833.1|7840.9|7830.9|7843.1|7833.1|7840.9|7830.9|6
1608106590000|2020-12-16 08:16:30|7841.4|7831.4|7838.4|7828.4|7841.9|7831.9|7838.4|7828.4|9
1608106600000|2020-12-16 08:16:40|7838.1|7828.1|7838.9|7828.9|7838.9|7828.9|7837.9|7827.9|10
1608106610000|2020-12-16 08:16:50|7839.1|7829.1|7840.4|7830.4|7840.4|7830.4|7839.1|7829.1|13
1608106620000|2020-12-16 08:17:00|7840.1|7830.1|7839.4|7829.4|7841.4|7831.4|7838.6|7828.6|15
1608106630000|2020-12-16 08:17:10|7840.1|7830.1|7839.1|7829.1|7840.6|7830.6|7839.1|7829.1|14
1608106640000|2020-12-16 08:17:20|7838.9|7828.9|7838.9|7828.9|7839.4|7829.4|7838.4|7828.4|9
1608106650000|2020-12-16 08:17:30|7838.6|7828.6|7840.1|7830.1|7840.1|7830.1|7838.4|7828.4|6
1608106660000|2020-12-16 08:17:40|7839.9|7829.9|7839.1|7829.1|7839.9|7829.9|7838.1|7828.1|13
1608106670000|2020-12-16 08:17:50|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.4|7828.4|9
1608106680000|2020-12-16 08:18:00|7839.1|7829.1|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|6
1608106690000|2020-12-16 08:18:10|7839.1|7829.1|7842.6|7832.6|7842.6|7832.6|7839.1|7829.1|5
1608106700000|2020-12-16 08:18:20|7843.4|7833.4|7842.9|7832.9|7843.6|7833.6|7842.6|7832.6|6
1608106710000|2020-12-16 08:18:30|7842.1|7832.1|7838.9|7828.9|7842.1|7832.1|7838.1|7828.1|12
1608106720000|2020-12-16 08:18:40|7839.1|7829.1|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|4
1608106730000|2020-12-16 08:18:50|7839.1|7829.1|7839.9|7829.9|7841.1|7831.1|7839.1|7829.1|16
1608106740000|2020-12-16 08:19:00|7839.6|7829.6|7836.9|7826.9|7839.9|7829.9|7836.6|7826.6|15
1608106750000|2020-12-16 08:19:10|7837.6|7827.6|7835.6|7825.6|7837.6|7827.6|7835.4|7825.4|5
1608106760000|2020-12-16 08:19:20|7835.9|7825.9|7834.6|7824.6|7835.9|7825.9|7834.4|7824.4|7
1608106770000|2020-12-16 08:19:30|7833.9|7823.9|7834.9|7824.9|7834.9|7824.9|7833.6|7823.6|11
1608106780000|2020-12-16 08:19:40|7834.6|7824.6|7834.6|7824.6|7835.1|7825.1|7833.9|7823.9|11
1608106790000|2020-12-16 08:19:50|7834.1|7824.1|7833.4|7823.4|7834.1|7824.1|7833.1|7823.1|4
1608106800000|2020-12-16 08:20:00|7832.6|7822.6|7834.9|7824.9|7834.9|7824.9|7832.6|7822.6|7
1608106810000|2020-12-16 08:20:10|7834.6|7824.6|7833.9|7823.9|7834.6|7824.6|7833.9|7823.9|3
1608106820000|2020-12-16 08:20:20|7834.1|7824.1|7833.6|7823.6|7834.9|7824.9|7833.6|7823.6|8
1608106830000|2020-12-16 08:20:30|7833.9|7823.9|7834.4|7824.4|7834.4|7824.4|7833.9|7823.9|3
1608106840000|2020-12-16 08:20:40|7834.1|7824.1|7835.6|7825.6|7835.6|7825.6|7833.6|7823.6|4
1608106850000|2020-12-16 08:20:50|7835.4|7825.4|7833.1|7823.1|7835.6|7825.6|7833.1|7823.1|5
1608106860000|2020-12-16 08:21:00|7833.4|7823.4|7834.1|7824.1|7834.1|7824.1|7833.4|7823.4|3
1608106870000|2020-12-16 08:21:10|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.4|7828.4|11
1608106880000|2020-12-16 08:21:20|7839.1|7829.1|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|8
1608106890000|2020-12-16 08:21:30|7838.6|7828.6|7839.6|7829.6|7839.9|7829.9|7838.6|7828.6|6
1608106900000|2020-12-16 08:21:40|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.6|7828.6|3
1608106910000|2020-12-16 08:21:50|7838.6|7828.6|7838.6|7828.6|7839.1|7829.1|7838.6|7828.6|5
1608106920000|2020-12-16 08:22:00|7837.4|7827.4|7838.6|7828.6|7838.6|7828.6|7837.4|7827.4|10
1608106930000|2020-12-16 08:22:10|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7837.6|7827.6|7
1608106940000|2020-12-16 08:22:20|7839.6|7829.6|7838.6|7828.6|7839.6|7829.6|7838.6|7828.6|4
1608106950000|2020-12-16 08:22:30|7838.9|7828.9|7838.4|7828.4|7839.4|7829.4|7837.4|7827.4|7
1608106960000|2020-12-16 08:22:40|7838.6|7828.6|7837.1|7827.1|7838.6|7828.6|7837.1|7827.1|5
1608106970000|2020-12-16 08:22:50|7836.9|7826.9|7838.6|7828.6|7838.6|7828.6|7836.9|7826.9|4
1608106980000|2020-12-16 08:23:00|7838.9|7828.9|7836.9|7826.9|7839.4|7829.4|7836.9|7826.9|12
1608106990000|2020-12-16 08:23:10|7837.1|7827.1|7835.9|7825.9|7837.1|7827.1|7835.4|7825.4|9
1608107000000|2020-12-16 08:23:20|7836.1|7826.1|7835.9|7825.9|7836.1|7826.1|7835.6|7825.6|6
1608107010000|2020-12-16 08:23:30|7835.6|7825.6|7834.9|7824.9|7835.6|7825.6|7834.6|7824.6|8
1608107020000|2020-12-16 08:23:40|7834.6|7824.6|7833.9|7823.9|7835.4|7825.4|7833.9|7823.9|7
1608107030000|2020-12-16 08:23:50|7834.9|7824.9|7833.9|7823.9|7834.9|7824.9|7833.6|7823.6|7
1608107040000|2020-12-16 08:24:00|7834.1|7824.1|7833.1|7823.1|7834.4|7824.4|7833.1|7823.1|7
1608107050000|2020-12-16 08:24:10|7833.4|7823.4|7832.9|7822.9|7833.6|7823.6|7832.9|7822.9|5
1608107060000|2020-12-16 08:24:20|7833.1|7823.1|7833.1|7823.1|7833.9|7823.9|7832.4|7822.4|8
1608107070000|2020-12-16 08:24:30|7832.9|7822.9|7831.6|7821.6|7832.9|7822.9|7831.6|7821.6|8
1608107080000|2020-12-16 08:24:40|7831.4|7821.4|7830.9|7820.9|7831.4|7821.4|7830.9|7820.9|3
1608107090000|2020-12-16 08:24:50|7830.4|7820.4|7827.1|7817.1|7830.9|7820.9|7824.9|7814.9|9
1608107100000|2020-12-16 08:25:00|7826.9|7816.9|7827.9|7817.9|7827.9|7817.9|7826.4|7816.4|9
1608107110000|2020-12-16 08:25:10|7828.1|7818.1|7827.6|7817.6|7828.1|7818.1|7827.6|7817.6|3
1608107120000|2020-12-16 08:25:20|7827.9|7817.9|7825.9|7815.9|7827.9|7817.9|7825.4|7815.4|13
1608107130000|2020-12-16 08:25:30|7825.6|7815.6|7826.6|7816.6|7826.6|7816.6|7825.1|7815.1|6
1608107140000|2020-12-16 08:25:40|7826.9|7816.9|7827.1|7817.1|7828.4|7818.4|7826.4|7816.4|9
1608107150000|2020-12-16 08:25:50|7826.6|7816.6|7827.4|7817.4|7827.4|7817.4|7826.4|7816.4|6
1608107160000|2020-12-16 08:26:00|7827.6|7817.6|7829.1|7819.1|7829.1|7819.1|7827.6|7817.6|6
1608107170000|2020-12-16 08:26:10|7829.4|7819.4|7830.1|7820.1|7831.6|7821.6|7829.4|7819.4|6
1608107180000|2020-12-16 08:26:20|7829.9|7819.9|7831.4|7821.4|7831.6|7821.6|7829.9|7819.9|8
1608107190000|2020-12-16 08:26:30|7831.6|7821.6|7831.4|7821.4|7831.9|7821.9|7831.4|7821.4|4
1608107200000|2020-12-16 08:26:40|7831.1|7821.1|7830.1|7820.1|7831.1|7821.1|7830.1|7820.1|6
1608107210000|2020-12-16 08:26:50|7830.4|7820.4|7831.6|7821.6|7831.6|7821.6|7829.9|7819.9|12
1608107220000|2020-12-16 08:27:00|7831.9|7821.9|7833.4|7823.4|7833.4|7823.4|7831.9|7821.9|3
1608107230000|2020-12-16 08:27:10|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608107240000|2020-12-16 08:27:20|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1608107250000|2020-12-16 08:27:30|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608107260000|2020-12-16 08:27:40|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.6|7822.6|4
1608107270000|2020-12-16 08:27:50|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7832.9|7822.9|5
1608107280000|2020-12-16 08:28:00|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1608107290000|2020-12-16 08:28:10|7832.9|7822.9|7832.6|7822.6|7833.1|7823.1|7832.6|7822.6|6
1608107300000|2020-12-16 08:28:20|7832.4|7822.4|7832.4|7822.4|7832.9|7822.9|7832.4|7822.4|3
1608107310000|2020-12-16 08:28:30|7832.6|7822.6|7832.4|7822.4|7832.9|7822.9|7832.4|7822.4|6
1608107320000|2020-12-16 08:28:40|7832.6|7822.6|7830.6|7820.6|7832.6|7822.6|7830.6|7820.6|5
1608107330000|2020-12-16 08:28:50|7830.1|7820.1|7830.9|7820.9|7830.9|7820.9|7830.1|7820.1|4
1608107350000|2020-12-16 08:29:10|7831.1|7821.1|7833.6|7823.6|7833.6|7823.6|7831.1|7821.1|4
1608107360000|2020-12-16 08:29:20|7834.1|7824.1|7833.4|7823.4|7834.1|7824.1|7833.1|7823.1|5
1608107370000|2020-12-16 08:29:30|7833.1|7823.1|7830.1|7820.1|7833.1|7823.1|7830.1|7820.1|5
1608107390000|2020-12-16 08:29:50|7830.6|7820.6|7830.4|7820.4|7830.6|7820.6|7830.4|7820.4|2
1608107400000|2020-12-16 08:30:00|7831.4|7821.4|7834.4|7824.4|7834.6|7824.6|7831.4|7821.4|9
1608107410000|2020-12-16 08:30:10|7834.9|7824.9|7835.9|7825.9|7836.9|7826.9|7834.9|7824.9|6
1608107430000|2020-12-16 08:30:30|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|1
1608107440000|2020-12-16 08:30:40|7836.9|7826.9|7839.6|7829.6|7839.6|7829.6|7836.9|7826.9|7
1608107450000|2020-12-16 08:30:50|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|12
1608107460000|2020-12-16 08:31:00|7839.9|7829.9|7839.6|7829.6|7840.1|7830.1|7839.6|7829.6|4
1608107470000|2020-12-16 08:31:10|7839.9|7829.9|7840.1|7830.1|7840.1|7830.1|7839.9|7829.9|4
1608107480000|2020-12-16 08:31:20|7840.4|7830.4|7842.1|7832.1|7842.6|7832.6|7840.4|7830.4|5
1608107490000|2020-12-16 08:31:30|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|5
1608107500000|2020-12-16 08:31:40|7842.4|7832.4|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|7
1608107520000|2020-12-16 08:32:00|7842.1|7832.1|7843.4|7833.4|7843.4|7833.4|7841.9|7831.9|4
1608107530000|2020-12-16 08:32:10|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.1|7833.1|5
1608107540000|2020-12-16 08:32:20|7843.6|7833.6|7843.1|7833.1|7844.1|7834.1|7843.1|7833.1|4
1608107550000|2020-12-16 08:32:30|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|3
1608107560000|2020-12-16 08:32:40|7842.4|7832.4|7843.1|7833.1|7844.1|7834.1|7842.4|7832.4|8
1608107570000|2020-12-16 08:32:50|7842.1|7832.1|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|3
1608107580000|2020-12-16 08:33:00|7843.1|7833.1|7846.4|7836.4|7846.6|7836.6|7843.1|7833.1|12
1608107590000|2020-12-16 08:33:10|7846.6|7836.6|7846.9|7836.9|7847.1|7837.1|7846.1|7836.1|11
1608107600000|2020-12-16 08:33:20|7847.4|7837.4|7843.4|7833.4|7847.4|7837.4|7843.1|7833.1|7
1608107610000|2020-12-16 08:33:30|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7841.4|7831.4|8
1608107620000|2020-12-16 08:33:40|7842.1|7832.1|7842.1|7832.1|7842.6|7832.6|7841.9|7831.9|5
1608107630000|2020-12-16 08:33:50|7841.9|7831.9|7841.1|7831.1|7841.9|7831.9|7841.1|7831.1|7
1608107640000|2020-12-16 08:34:00|7841.4|7831.4|7842.4|7832.4|7842.4|7832.4|7841.4|7831.4|6
1608107650000|2020-12-16 08:34:10|7842.6|7832.6|7843.1|7833.1|7843.4|7833.4|7842.6|7832.6|7
1608107660000|2020-12-16 08:34:20|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7841.1|7831.1|7
1608107670000|2020-12-16 08:34:30|7841.4|7831.4|7841.6|7831.6|7841.9|7831.9|7841.4|7831.4|3
1608107680000|2020-12-16 08:34:40|7841.9|7831.9|7843.1|7833.1|7843.1|7833.1|7841.9|7831.9|7
1608107690000|2020-12-16 08:34:50|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|2
1608107700000|2020-12-16 08:35:00|7842.1|7832.1|7843.4|7833.4|7843.4|7833.4|7841.4|7831.4|7
1608107710000|2020-12-16 08:35:10|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.6|7832.6|4
1608107720000|2020-12-16 08:35:20|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|4
1608107730000|2020-12-16 08:35:30|7843.1|7833.1|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|3
1608107740000|2020-12-16 08:35:40|7842.1|7832.1|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|3
1608107750000|2020-12-16 08:35:50|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.6|7830.6|7
1608107760000|2020-12-16 08:36:00|7841.9|7831.9|7842.9|7832.9|7843.6|7833.6|7841.9|7831.9|7
1608107770000|2020-12-16 08:36:10|7842.6|7832.6|7843.1|7833.1|7843.1|7833.1|7842.6|7832.6|3
1608107780000|2020-12-16 08:36:20|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7842.4|7832.4|6
1608107790000|2020-12-16 08:36:30|7841.9|7831.9|7843.1|7833.1|7843.1|7833.1|7841.9|7831.9|4
1608107800000|2020-12-16 08:36:40|7843.4|7833.4|7841.9|7831.9|7843.4|7833.4|7840.9|7830.9|8
1608107810000|2020-12-16 08:36:50|7842.4|7832.4|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|3
1608107820000|2020-12-16 08:37:00|7841.4|7831.4|7842.6|7832.6|7842.6|7832.6|7841.4|7831.4|7
1608107830000|2020-12-16 08:37:10|7842.9|7832.9|7842.1|7832.1|7842.9|7832.9|7841.4|7831.4|7
1608107840000|2020-12-16 08:37:20|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|2
1608107850000|2020-12-16 08:37:30|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|4
1608107870000|2020-12-16 08:37:50|7841.9|7831.9|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|6
1608107880000|2020-12-16 08:38:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|3
1608107890000|2020-12-16 08:38:10|7841.4|7831.4|7841.4|7831.4|7841.6|7831.6|7841.1|7831.1|4
1608107900000|2020-12-16 08:38:20|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.6|7830.6|4
1608107920000|2020-12-16 08:38:40|7841.1|7831.1|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|7
1608107930000|2020-12-16 08:38:50|7840.6|7830.6|7840.1|7830.1|7841.1|7831.1|7840.1|7830.1|7
1608107940000|2020-12-16 08:39:00|7839.9|7829.9|7838.9|7828.9|7840.1|7830.1|7838.6|7828.6|7
1608107950000|2020-12-16 08:39:10|7839.1|7829.1|7838.6|7828.6|7839.9|7829.9|7838.6|7828.6|6
1608107960000|2020-12-16 08:39:20|7839.1|7829.1|7839.9|7829.9|7839.9|7829.9|7839.1|7829.1|8
1608107970000|2020-12-16 08:39:30|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7839.4|7829.4|6
1608107980000|2020-12-16 08:39:40|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7839.6|7829.6|5
1608107990000|2020-12-16 08:39:50|7841.4|7831.4|7840.6|7830.6|7841.4|7831.4|7840.4|7830.4|6
1608108000000|2020-12-16 08:40:00|7840.1|7830.1|7840.6|7830.6|7840.9|7830.9|7840.1|7830.1|3
1608108010000|2020-12-16 08:40:10|7841.1|7831.1|7841.9|7831.9|7841.9|7831.9|7841.1|7831.1|3
1608108030000|2020-12-16 08:40:30|7843.4|7833.4|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|6
1608108040000|2020-12-16 08:40:40|7842.6|7832.6|7841.9|7831.9|7842.6|7832.6|7841.6|7831.6|4
1608108050000|2020-12-16 08:40:50|7841.6|7831.6|7839.6|7829.6|7841.6|7831.6|7839.6|7829.6|7
1608108060000|2020-12-16 08:41:00|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7838.6|7828.6|8
1608108070000|2020-12-16 08:41:10|7839.1|7829.1|7838.6|7828.6|7839.1|7829.1|7838.4|7828.4|5
1608108080000|2020-12-16 08:41:20|7838.9|7828.9|7837.4|7827.4|7838.9|7828.9|7837.4|7827.4|7
1608108090000|2020-12-16 08:41:30|7837.9|7827.9|7838.9|7828.9|7838.9|7828.9|7837.9|7827.9|4
1608108100000|2020-12-16 08:41:40|7838.6|7828.6|7839.1|7829.1|7839.4|7829.4|7838.4|7828.4|4
1608108110000|2020-12-16 08:41:50|7839.4|7829.4|7842.4|7832.4|7842.4|7832.4|7839.4|7829.4|7
1608108120000|2020-12-16 08:42:00|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7841.4|7831.4|6
1608108130000|2020-12-16 08:42:10|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|3
1608108150000|2020-12-16 08:42:30|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|3
1608108170000|2020-12-16 08:42:50|7842.1|7832.1|7841.1|7831.1|7842.4|7832.4|7841.1|7831.1|5
1608108180000|2020-12-16 08:43:00|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7840.1|7830.1|8
1608108190000|2020-12-16 08:43:10|7840.9|7830.9|7840.6|7830.6|7841.4|7831.4|7840.6|7830.6|7
1608108200000|2020-12-16 08:43:20|7840.4|7830.4|7840.9|7830.9|7841.1|7831.1|7840.4|7830.4|9
1608108210000|2020-12-16 08:43:30|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|5
1608108220000|2020-12-16 08:43:40|7841.1|7831.1|7840.9|7830.9|7841.6|7831.6|7840.6|7830.6|10
1608108230000|2020-12-16 08:43:50|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|4
1608108240000|2020-12-16 08:44:00|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|3
1608108250000|2020-12-16 08:44:10|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608108260000|2020-12-16 08:44:20|7840.6|7830.6|7841.1|7831.1|7841.4|7831.4|7840.6|7830.6|5
1608108270000|2020-12-16 08:44:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608108290000|2020-12-16 08:44:50|7841.6|7831.6|7842.1|7832.1|7842.1|7832.1|7841.4|7831.4|7
1608108300000|2020-12-16 08:45:00|7842.4|7832.4|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|3
1608108320000|2020-12-16 08:45:20|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|2
1608108330000|2020-12-16 08:45:30|7843.6|7833.6|7841.6|7831.6|7843.9|7833.9|7841.1|7831.1|12
1608108340000|2020-12-16 08:45:40|7842.1|7832.1|7843.1|7833.1|7843.1|7833.1|7841.4|7831.4|8
1608108350000|2020-12-16 08:45:50|7843.4|7833.4|7842.4|7832.4|7843.6|7833.6|7842.4|7832.4|5
1608108360000|2020-12-16 08:46:00|7842.6|7832.6|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|2
1608108370000|2020-12-16 08:46:10|7843.1|7833.1|7842.9|7832.9|7844.1|7834.1|7842.4|7832.4|9
1608108380000|2020-12-16 08:46:20|7842.6|7832.6|7844.1|7834.1|7844.1|7834.1|7842.6|7832.6|6
1608108390000|2020-12-16 08:46:30|7844.4|7834.4|7843.9|7833.9|7844.6|7834.6|7843.9|7833.9|7
1608108400000|2020-12-16 08:46:40|7844.1|7834.1|7842.6|7832.6|7844.1|7834.1|7842.6|7832.6|10
1608108410000|2020-12-16 08:46:50|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|3
1608108420000|2020-12-16 08:47:00|7843.1|7833.1|7844.6|7834.6|7844.9|7834.9|7843.1|7833.1|7
1608108430000|2020-12-16 08:47:10|7844.4|7834.4|7845.9|7835.9|7845.9|7835.9|7844.4|7834.4|7
1608108440000|2020-12-16 08:47:20|7845.6|7835.6|7845.1|7835.1|7846.9|7836.9|7845.1|7835.1|8
1608108450000|2020-12-16 08:47:30|7844.6|7834.6|7843.4|7833.4|7844.6|7834.6|7843.4|7833.4|3
1608108460000|2020-12-16 08:47:40|7843.1|7833.1|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|4
1608108470000|2020-12-16 08:47:50|7844.4|7834.4|7844.4|7834.4|7844.6|7834.6|7843.9|7833.9|5
1608108480000|2020-12-16 08:48:00|7844.9|7834.9|7845.9|7835.9|7846.1|7836.1|7844.9|7834.9|8
1608108490000|2020-12-16 08:48:10|7845.6|7835.6|7845.1|7835.1|7846.4|7836.4|7845.1|7835.1|8
1608108500000|2020-12-16 08:48:20|7844.9|7834.9|7844.6|7834.6|7845.4|7835.4|7844.6|7834.6|7
1608108510000|2020-12-16 08:48:30|7844.9|7834.9|7845.1|7835.1|7846.1|7836.1|7844.4|7834.4|11
1608108520000|2020-12-16 08:48:40|7845.4|7835.4|7845.6|7835.6|7845.9|7835.9|7845.1|7835.1|6
1608108530000|2020-12-16 08:48:50|7845.4|7835.4|7845.1|7835.1|7846.1|7836.1|7845.1|7835.1|8
1608108540000|2020-12-16 08:49:00|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|3
1608108550000|2020-12-16 08:49:10|7846.1|7836.1|7847.1|7837.1|7847.1|7837.1|7846.1|7836.1|3
1608108560000|2020-12-16 08:49:20|7847.6|7837.6|7846.4|7836.4|7847.9|7837.9|7846.4|7836.4|6
1608108570000|2020-12-16 08:49:30|7846.9|7836.9|7847.6|7837.6|7847.9|7837.9|7846.9|7836.9|6
1608108580000|2020-12-16 08:49:40|7847.9|7837.9|7848.6|7838.6|7848.9|7838.9|7847.9|7837.9|6
1608108590000|2020-12-16 08:49:50|7848.4|7838.4|7847.9|7837.9|7848.6|7838.6|7847.9|7837.9|6
1608108600000|2020-12-16 08:50:00|7847.6|7837.6|7848.1|7838.1|7848.4|7838.4|7847.4|7837.4|8
1608108610000|2020-12-16 08:50:10|7847.9|7837.9|7847.4|7837.4|7847.9|7837.9|7847.1|7837.1|4
1608108620000|2020-12-16 08:50:20|7847.1|7837.1|7847.1|7837.1|7847.9|7837.9|7846.9|7836.9|11
1608108630000|2020-12-16 08:50:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.1|7836.1|6
1608108640000|2020-12-16 08:50:40|7846.6|7836.6|7847.6|7837.6|7847.6|7837.6|7846.4|7836.4|6
1608108650000|2020-12-16 08:50:50|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|3
1608108660000|2020-12-16 08:51:00|7847.6|7837.6|7847.6|7837.6|7848.6|7838.6|7847.4|7837.4|9
1608108670000|2020-12-16 08:51:10|7847.4|7837.4|7846.6|7836.6|7847.4|7837.4|7846.6|7836.6|4
1608108680000|2020-12-16 08:51:20|7846.4|7836.4|7845.9|7835.9|7846.4|7836.4|7845.9|7835.9|2
1608108690000|2020-12-16 08:51:30|7845.6|7835.6|7846.1|7836.1|7846.1|7836.1|7845.6|7835.6|2
1608108700000|2020-12-16 08:51:40|7846.4|7836.4|7847.1|7837.1|7847.6|7837.6|7846.4|7836.4|7
1608108710000|2020-12-16 08:51:50|7847.9|7837.9|7848.4|7838.4|7848.6|7838.6|7847.6|7837.6|6
1608108720000|2020-12-16 08:52:00|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.1|7838.1|9
1608108730000|2020-12-16 08:52:10|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1608108740000|2020-12-16 08:52:20|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.6|7838.6|5
1608108750000|2020-12-16 08:52:30|7849.1|7839.1|7849.6|7839.6|7849.6|7839.6|7847.9|7837.9|11
1608108760000|2020-12-16 08:52:40|7848.9|7838.9|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|7
1608108770000|2020-12-16 08:52:50|7849.1|7839.1|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|7
1608108780000|2020-12-16 08:53:00|7847.9|7837.9|7849.6|7839.6|7849.6|7839.6|7846.9|7836.9|9
1608108790000|2020-12-16 08:53:10|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|5
1608108800000|2020-12-16 08:53:20|7848.4|7838.4|7848.1|7838.1|7848.6|7838.6|7847.6|7837.6|7
1608108810000|2020-12-16 08:53:30|7848.4|7838.4|7848.9|7838.9|7849.1|7839.1|7848.1|7838.1|7
1608108820000|2020-12-16 08:53:40|7848.4|7838.4|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|4
1608108830000|2020-12-16 08:53:50|7848.6|7838.6|7847.4|7837.4|7848.6|7838.6|7847.4|7837.4|6
1608108840000|2020-12-16 08:54:00|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.4|7837.4|6
1608108850000|2020-12-16 08:54:10|7847.4|7837.4|7847.6|7837.6|7847.9|7837.9|7847.1|7837.1|8
1608108860000|2020-12-16 08:54:20|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.4|7836.4|11
1608108870000|2020-12-16 08:54:30|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608108880000|2020-12-16 08:54:40|7846.6|7836.6|7845.9|7835.9|7846.9|7836.9|7845.9|7835.9|4
1608108890000|2020-12-16 08:54:50|7846.1|7836.1|7846.4|7836.4|7846.6|7836.6|7845.9|7835.9|6
1608108900000|2020-12-16 08:55:00|7846.1|7836.1|7849.6|7839.6|7849.6|7839.6|7845.9|7835.9|11
1608108910000|2020-12-16 08:55:10|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608108920000|2020-12-16 08:55:20|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|4
1608108930000|2020-12-16 08:55:30|7850.6|7840.6|7850.9|7840.9|7851.1|7841.1|7850.6|7840.6|6
1608108940000|2020-12-16 08:55:40|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7849.1|7839.1|6
1608108950000|2020-12-16 08:55:50|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|3
1608108960000|2020-12-16 08:56:00|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|6
1608108980000|2020-12-16 08:56:20|7850.6|7840.6|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|4
1608108990000|2020-12-16 08:56:30|7850.1|7840.1|7847.9|7837.9|7850.1|7840.1|7847.9|7837.9|7
1608109000000|2020-12-16 08:56:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|3
1608109010000|2020-12-16 08:56:50|7847.1|7837.1|7848.1|7838.1|7848.4|7838.4|7846.6|7836.6|9
1608109020000|2020-12-16 08:57:00|7848.4|7838.4|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|9
1608109030000|2020-12-16 08:57:10|7847.9|7837.9|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|9
1608109040000|2020-12-16 08:57:20|7847.9|7837.9|7849.4|7839.4|7849.4|7839.4|7847.9|7837.9|5
1608109050000|2020-12-16 08:57:30|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608109060000|2020-12-16 08:57:40|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.1|7838.1|10
1608109070000|2020-12-16 08:57:50|7849.1|7839.1|7850.1|7840.1|7850.1|7840.1|7849.1|7839.1|5
1608109080000|2020-12-16 08:58:00|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608109100000|2020-12-16 08:58:20|7850.6|7840.6|7849.4|7839.4|7850.6|7840.6|7848.1|7838.1|9
1608109110000|2020-12-16 08:58:30|7849.6|7839.6|7849.1|7839.1|7849.6|7839.6|7849.1|7839.1|3
1608109120000|2020-12-16 08:58:40|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608109130000|2020-12-16 08:58:50|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.9|7838.9|4
1608109140000|2020-12-16 08:59:00|7849.9|7839.9|7849.6|7839.6|7850.6|7840.6|7849.6|7839.6|10
1608109150000|2020-12-16 08:59:10|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1608109160000|2020-12-16 08:59:20|7849.9|7839.9|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|5
1608109170000|2020-12-16 08:59:30|7851.1|7841.1|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|3
1608109190000|2020-12-16 08:59:50|7851.6|7841.6|7851.1|7841.1|7851.6|7841.6|7851.1|7841.1|3
1608109200000|2020-12-16 09:00:00|7850.9|7840.9|7850.1|7840.1|7850.9|7840.9|7849.1|7839.1|13
1608109210000|2020-12-16 09:00:10|7849.9|7839.9|7851.9|7841.9|7852.4|7842.4|7849.9|7839.9|12
1608109220000|2020-12-16 09:00:20|7852.1|7842.1|7849.4|7839.4|7852.4|7842.4|7849.4|7839.4|13
1608109230000|2020-12-16 09:00:30|7848.9|7838.9|7849.9|7839.9|7849.9|7839.9|7848.6|7838.6|6
1608109240000|2020-12-16 09:00:40|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.1|7839.1|8
1608109250000|2020-12-16 09:00:50|7849.4|7839.4|7848.4|7838.4|7849.4|7839.4|7848.4|7838.4|4
1608109260000|2020-12-16 09:01:00|7848.1|7838.1|7847.9|7837.9|7848.6|7838.6|7847.6|7837.6|15
1608109270000|2020-12-16 09:01:10|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.1|7837.1|5
1608109280000|2020-12-16 09:01:20|7847.9|7837.9|7849.1|7839.1|7849.6|7839.6|7847.9|7837.9|7
1608109290000|2020-12-16 09:01:30|7848.9|7838.9|7847.6|7837.6|7848.9|7838.9|7847.4|7837.4|10
1608109300000|2020-12-16 09:01:40|7847.4|7837.4|7847.9|7837.9|7847.9|7837.9|7847.4|7837.4|8
1608109310000|2020-12-16 09:01:50|7847.6|7837.6|7848.9|7838.9|7848.9|7838.9|7846.9|7836.9|7
1608109320000|2020-12-16 09:02:00|7849.1|7839.1|7847.9|7837.9|7850.1|7840.1|7847.9|7837.9|17
1608109330000|2020-12-16 09:02:10|7848.1|7838.1|7848.9|7838.9|7849.1|7839.1|7848.1|7838.1|5
1608109340000|2020-12-16 09:02:20|7849.1|7839.1|7849.9|7839.9|7850.4|7840.4|7849.1|7839.1|5
1608109350000|2020-12-16 09:02:30|7848.9|7838.9|7847.1|7837.1|7848.9|7838.9|7847.1|7837.1|4
1608109360000|2020-12-16 09:02:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608109370000|2020-12-16 09:02:50|7847.6|7837.6|7848.1|7838.1|7848.6|7838.6|7847.4|7837.4|10
1608109380000|2020-12-16 09:03:00|7848.6|7838.6|7847.4|7837.4|7848.6|7838.6|7847.4|7837.4|9
1608109390000|2020-12-16 09:03:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608109400000|2020-12-16 09:03:20|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.6|7836.6|3
1608109420000|2020-12-16 09:03:40|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1608109430000|2020-12-16 09:03:50|7847.1|7837.1|7847.4|7837.4|7848.6|7838.6|7846.9|7836.9|9
1608109440000|2020-12-16 09:04:00|7847.6|7837.6|7846.6|7836.6|7848.1|7838.1|7846.4|7836.4|13
1608109450000|2020-12-16 09:04:10|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.6|7836.6|6
1608109460000|2020-12-16 09:04:20|7847.1|7837.1|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|4
1608109470000|2020-12-16 09:04:30|7847.4|7837.4|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|6
1608109490000|2020-12-16 09:04:50|7847.6|7837.6|7847.9|7837.9|7848.4|7838.4|7847.1|7837.1|10
1608109500000|2020-12-16 09:05:00|7848.1|7838.1|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|7
1608109510000|2020-12-16 09:05:10|7847.6|7837.6|7849.6|7839.6|7849.6|7839.6|7847.6|7837.6|6
1608109520000|2020-12-16 09:05:20|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|5
1608109540000|2020-12-16 09:05:40|7849.6|7839.6|7848.4|7838.4|7849.6|7839.6|7847.9|7837.9|8
1608109550000|2020-12-16 09:05:50|7848.6|7838.6|7849.6|7839.6|7849.6|7839.6|7848.6|7838.6|3
1608109560000|2020-12-16 09:06:00|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|5
1608109570000|2020-12-16 09:06:10|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|7
1608109580000|2020-12-16 09:06:20|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|4
1608109590000|2020-12-16 09:06:30|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608109600000|2020-12-16 09:06:40|7850.9|7840.9|7852.4|7842.4|7852.4|7842.4|7850.9|7840.9|3
1608109610000|2020-12-16 09:06:50|7851.9|7841.9|7859.6|7849.6|7859.6|7849.6|7851.6|7841.6|9
1608109620000|2020-12-16 09:07:00|7859.4|7849.4|7858.9|7848.9|7859.9|7849.9|7858.9|7848.9|8
1608109630000|2020-12-16 09:07:10|7859.1|7849.1|7863.6|7853.6|7863.9|7853.9|7859.1|7849.1|7
1608109640000|2020-12-16 09:07:20|7864.4|7854.4|7865.9|7855.9|7865.9|7855.9|7864.4|7854.4|6
1608109650000|2020-12-16 09:07:30|7866.1|7856.1|7869.1|7859.1|7869.1|7859.1|7866.1|7856.1|3
1608109660000|2020-12-16 09:07:40|7869.6|7859.6|7866.9|7856.9|7869.6|7859.6|7866.6|7856.6|8
1608109670000|2020-12-16 09:07:50|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|7869.9|7859.9|3
1608109680000|2020-12-16 09:08:00|7870.6|7860.6|7869.9|7859.9|7870.9|7860.9|7869.4|7859.4|7
1608109690000|2020-12-16 09:08:10|7870.1|7860.1|7871.6|7861.6|7871.9|7861.9|7870.1|7860.1|10
1608109700000|2020-12-16 09:08:20|7871.1|7861.1|7869.6|7859.6|7871.1|7861.1|7869.6|7859.6|5
1608109710000|2020-12-16 09:08:30|7869.9|7859.9|7870.6|7860.6|7871.6|7861.6|7869.9|7859.9|8
1608109720000|2020-12-16 09:08:40|7870.9|7860.9|7868.9|7858.9|7871.1|7861.1|7868.9|7858.9|13
1608109730000|2020-12-16 09:08:50|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7868.6|7858.6|5
1608109740000|2020-12-16 09:09:00|7868.9|7858.9|7868.4|7858.4|7869.9|7859.9|7868.4|7858.4|6
1608109750000|2020-12-16 09:09:10|7868.1|7858.1|7866.6|7856.6|7868.1|7858.1|7865.9|7855.9|14
1608109760000|2020-12-16 09:09:20|7866.4|7856.4|7865.6|7855.6|7866.6|7856.6|7865.6|7855.6|8
1608109770000|2020-12-16 09:09:30|7865.9|7855.9|7866.4|7856.4|7866.9|7856.9|7865.9|7855.9|6
1608109780000|2020-12-16 09:09:40|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1608109790000|2020-12-16 09:09:50|7866.9|7856.9|7868.1|7858.1|7868.1|7858.1|7866.9|7856.9|2
1608109800000|2020-12-16 09:10:00|7866.9|7856.9|7866.6|7856.6|7866.9|7856.9|7866.6|7856.6|2
1608109810000|2020-12-16 09:10:10|7867.1|7857.1|7868.1|7858.1|7868.1|7858.1|7867.1|7857.1|3
1608109820000|2020-12-16 09:10:20|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|5
1608109830000|2020-12-16 09:10:30|7868.1|7858.1|7868.4|7858.4|7868.6|7858.6|7868.1|7858.1|6
1608109840000|2020-12-16 09:10:40|7867.4|7857.4|7865.9|7855.9|7867.4|7857.4|7865.9|7855.9|4
1608109850000|2020-12-16 09:10:50|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7864.6|7854.6|6
1608109860000|2020-12-16 09:11:00|7865.4|7855.4|7863.9|7853.9|7865.4|7855.4|7863.9|7853.9|5
1608109870000|2020-12-16 09:11:10|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|2
1608109880000|2020-12-16 09:11:20|7863.4|7853.4|7859.4|7849.4|7863.4|7853.4|7859.4|7849.4|7
1608109890000|2020-12-16 09:11:30|7859.6|7849.6|7860.1|7850.1|7860.1|7850.1|7859.6|7849.6|2
1608109900000|2020-12-16 09:11:40|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.1|7850.1|3
1608109910000|2020-12-16 09:11:50|7860.9|7850.9|7860.1|7850.1|7860.9|7850.9|7860.1|7850.1|5
1608109920000|2020-12-16 09:12:00|7860.6|7850.6|7855.6|7845.6|7860.6|7850.6|7854.9|7844.9|5
1608109930000|2020-12-16 09:12:10|7855.9|7845.9|7856.4|7846.4|7857.6|7847.6|7855.9|7845.9|7
1608109940000|2020-12-16 09:12:20|7856.1|7846.1|7856.4|7846.4|7856.4|7846.4|7856.1|7846.1|2
1608109950000|2020-12-16 09:12:30|7856.1|7846.1|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|6
1608109960000|2020-12-16 09:12:40|7856.9|7846.9|7854.9|7844.9|7856.9|7846.9|7854.9|7844.9|6
1608109970000|2020-12-16 09:12:50|7855.1|7845.1|7854.4|7844.4|7855.6|7845.6|7853.6|7843.6|12
1608109980000|2020-12-16 09:13:00|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7853.1|7843.1|9
1608109990000|2020-12-16 09:13:10|7854.1|7844.1|7854.9|7844.9|7854.9|7844.9|7854.1|7844.1|4
1608110000000|2020-12-16 09:13:20|7854.6|7844.6|7854.9|7844.9|7855.4|7845.4|7853.1|7843.1|10
1608110010000|2020-12-16 09:13:30|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.1|7844.1|5
1608110020000|2020-12-16 09:13:40|7854.9|7844.9|7855.9|7845.9|7855.9|7845.9|7854.9|7844.9|4
1608110040000|2020-12-16 09:14:00|7855.6|7845.6|7852.9|7842.9|7855.6|7845.6|7852.4|7842.4|7
1608110050000|2020-12-16 09:14:10|7853.1|7843.1|7852.9|7842.9|7854.4|7844.4|7852.9|7842.9|7
1608110060000|2020-12-16 09:14:20|7853.1|7843.1|7855.1|7845.1|7855.1|7845.1|7853.1|7843.1|3
1608110070000|2020-12-16 09:14:30|7855.4|7845.4|7855.6|7845.6|7855.9|7845.9|7855.4|7845.4|4
1608110080000|2020-12-16 09:14:40|7855.1|7845.1|7855.6|7845.6|7855.9|7845.9|7854.4|7844.4|9
1608110090000|2020-12-16 09:14:50|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1608110100000|2020-12-16 09:15:00|7856.1|7846.1|7856.1|7846.1|7856.4|7846.4|7856.1|7846.1|3
1608110110000|2020-12-16 09:15:10|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|2
1608110120000|2020-12-16 09:15:20|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1608110130000|2020-12-16 09:15:30|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7854.9|7844.9|3
1608110140000|2020-12-16 09:15:40|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|4
1608110150000|2020-12-16 09:15:50|7856.6|7846.6|7856.1|7846.1|7856.6|7846.6|7856.1|7846.1|3
1608110160000|2020-12-16 09:16:00|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1608110180000|2020-12-16 09:16:20|7855.1|7845.1|7854.6|7844.6|7855.1|7845.1|7854.6|7844.6|3
1608110190000|2020-12-16 09:16:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1608110200000|2020-12-16 09:16:40|7854.6|7844.6|7855.4|7845.4|7856.1|7846.1|7854.6|7844.6|5
1608110210000|2020-12-16 09:16:50|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1608110220000|2020-12-16 09:17:00|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|3
1608110230000|2020-12-16 09:17:10|7855.1|7845.1|7855.9|7845.9|7855.9|7845.9|7855.1|7845.1|2
1608110240000|2020-12-16 09:17:20|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1608110250000|2020-12-16 09:17:30|7855.9|7845.9|7852.9|7842.9|7855.9|7845.9|7852.9|7842.9|2
1608110280000|2020-12-16 09:18:00|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|3
1608110290000|2020-12-16 09:18:10|7852.4|7842.4|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|2
1608110300000|2020-12-16 09:18:20|7852.4|7842.4|7853.4|7843.4|7853.4|7843.4|7852.1|7842.1|6
1608110310000|2020-12-16 09:18:30|7853.1|7843.1|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|8
1608110320000|2020-12-16 09:18:40|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1608110340000|2020-12-16 09:19:00|7853.6|7843.6|7851.9|7841.9|7853.6|7843.6|7851.9|7841.9|5
1608110360000|2020-12-16 09:19:20|7852.1|7842.1|7851.1|7841.1|7852.1|7842.1|7849.6|7839.6|6
1608110370000|2020-12-16 09:19:30|7851.4|7841.4|7850.9|7840.9|7851.9|7841.9|7850.6|7840.6|7
1608110380000|2020-12-16 09:19:40|7850.6|7840.6|7849.9|7839.9|7850.6|7840.6|7849.6|7839.6|4
1608110390000|2020-12-16 09:19:50|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608110400000|2020-12-16 09:20:00|7849.9|7839.9|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|4
1608110410000|2020-12-16 09:20:10|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608110420000|2020-12-16 09:20:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|3
1608110430000|2020-12-16 09:20:30|7850.1|7840.1|7848.9|7838.9|7850.4|7840.4|7848.9|7838.9|4
1608110440000|2020-12-16 09:20:40|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|2
1608110450000|2020-12-16 09:20:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608110460000|2020-12-16 09:21:00|7849.9|7839.9|7850.6|7840.6|7850.9|7840.9|7849.9|7839.9|6
1608110470000|2020-12-16 09:21:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|3
1608110490000|2020-12-16 09:21:30|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1608110510000|2020-12-16 09:21:50|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|3
1608110520000|2020-12-16 09:22:00|7850.4|7840.4|7850.1|7840.1|7850.9|7840.9|7849.6|7839.6|10
1608110530000|2020-12-16 09:22:10|7849.9|7839.9|7850.6|7840.6|7851.6|7841.6|7849.9|7839.9|5
1608110540000|2020-12-16 09:22:20|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7849.9|7839.9|4
1608110550000|2020-12-16 09:22:30|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608110560000|2020-12-16 09:22:40|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.6|7840.6|6
1608110570000|2020-12-16 09:22:50|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.4|7840.4|4
1608110580000|2020-12-16 09:23:00|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608110590000|2020-12-16 09:23:10|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|5
1608110600000|2020-12-16 09:23:20|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1608110610000|2020-12-16 09:23:30|7852.1|7842.1|7852.4|7842.4|7852.6|7842.6|7852.1|7842.1|3
1608110620000|2020-12-16 09:23:40|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|4
1608110630000|2020-12-16 09:23:50|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1608110640000|2020-12-16 09:24:00|7852.6|7842.6|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|3
1608110650000|2020-12-16 09:24:10|7852.9|7842.9|7853.1|7843.1|7853.1|7843.1|7852.9|7842.9|2
1608110660000|2020-12-16 09:24:20|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1608110670000|2020-12-16 09:24:30|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|4
1608110690000|2020-12-16 09:24:50|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|3
1608110700000|2020-12-16 09:25:00|7852.9|7842.9|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|5
1608110710000|2020-12-16 09:25:10|7853.6|7843.6|7853.6|7843.6|7854.9|7844.9|7853.4|7843.4|10
1608110720000|2020-12-16 09:25:20|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7852.1|7842.1|5
1608110730000|2020-12-16 09:25:30|7853.1|7843.1|7852.9|7842.9|7853.1|7843.1|7852.9|7842.9|2
1608110740000|2020-12-16 09:25:40|7852.6|7842.6|7853.1|7843.1|7853.1|7843.1|7852.6|7842.6|3
1608110750000|2020-12-16 09:25:50|7852.6|7842.6|7851.6|7841.6|7852.6|7842.6|7851.4|7841.4|8
1608110760000|2020-12-16 09:26:00|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.1|7840.1|7
1608110770000|2020-12-16 09:26:10|7850.9|7840.9|7852.6|7842.6|7852.9|7842.9|7850.9|7840.9|6
1608110780000|2020-12-16 09:26:20|7852.1|7842.1|7853.1|7843.1|7853.1|7843.1|7851.9|7841.9|4
1608110790000|2020-12-16 09:26:30|7853.4|7843.4|7854.1|7844.1|7854.1|7844.1|7853.1|7843.1|4
1608110800000|2020-12-16 09:26:40|7853.9|7843.9|7852.4|7842.4|7853.9|7843.9|7852.1|7842.1|6
1608110810000|2020-12-16 09:26:50|7852.6|7842.6|7853.6|7843.6|7854.1|7844.1|7852.6|7842.6|3
1608110820000|2020-12-16 09:27:00|7853.9|7843.9|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|4
1608110830000|2020-12-16 09:27:10|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7852.9|7842.9|4
1608110850000|2020-12-16 09:27:30|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.4|7842.4|2
1608110860000|2020-12-16 09:27:40|7853.1|7843.1|7851.1|7841.1|7853.1|7843.1|7850.9|7840.9|7
1608110870000|2020-12-16 09:27:50|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|4
1608110880000|2020-12-16 09:28:00|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|3
1608110890000|2020-12-16 09:28:10|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1608110900000|2020-12-16 09:28:20|7850.1|7840.1|7850.9|7840.9|7851.1|7841.1|7850.1|7840.1|3
1608110910000|2020-12-16 09:28:30|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608110920000|2020-12-16 09:28:40|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1608110940000|2020-12-16 09:29:00|7849.4|7839.4|7848.1|7838.1|7850.9|7840.9|7848.1|7838.1|11
1608110950000|2020-12-16 09:29:10|7847.9|7837.9|7848.1|7838.1|7848.1|7838.1|7847.6|7837.6|4
1608110960000|2020-12-16 09:29:20|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608110980000|2020-12-16 09:29:40|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608110990000|2020-12-16 09:29:50|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|3
1608111000000|2020-12-16 09:30:00|7848.6|7838.6|7851.9|7841.9|7851.9|7841.9|7848.6|7838.6|6
1608111010000|2020-12-16 09:30:10|7852.1|7842.1|7852.6|7842.6|7854.1|7844.1|7852.1|7842.1|5
1608111020000|2020-12-16 09:30:20|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1608111030000|2020-12-16 09:30:30|7852.6|7842.6|7853.4|7843.4|7853.4|7843.4|7852.1|7842.1|10
1608111040000|2020-12-16 09:30:40|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|3
1608111050000|2020-12-16 09:30:50|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|2
1608111060000|2020-12-16 09:31:00|7853.9|7843.9|7853.4|7843.4|7854.4|7844.4|7853.4|7843.4|6
1608111070000|2020-12-16 09:31:10|7854.1|7844.1|7854.9|7844.9|7855.1|7845.1|7854.1|7844.1|6
1608111080000|2020-12-16 09:31:20|7854.6|7844.6|7855.1|7845.1|7855.1|7845.1|7854.6|7844.6|3
1608111090000|2020-12-16 09:31:30|7855.4|7845.4|7855.6|7845.6|7855.9|7845.9|7855.4|7845.4|3
1608111100000|2020-12-16 09:31:40|7855.1|7845.1|7855.4|7845.4|7855.6|7845.6|7855.1|7845.1|5
1608111110000|2020-12-16 09:31:50|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1608111120000|2020-12-16 09:32:00|7855.9|7845.9|7855.9|7845.9|7856.1|7846.1|7855.4|7845.4|7
1608111130000|2020-12-16 09:32:10|7855.6|7845.6|7854.1|7844.1|7855.9|7845.9|7854.1|7844.1|4
1608111140000|2020-12-16 09:32:20|7854.4|7844.4|7853.4|7843.4|7854.6|7844.6|7853.4|7843.4|8
1608111150000|2020-12-16 09:32:30|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1608111160000|2020-12-16 09:32:40|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1608111170000|2020-12-16 09:32:50|7853.4|7843.4|7852.4|7842.4|7853.4|7843.4|7852.4|7842.4|5
1608111180000|2020-12-16 09:33:00|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|2
1608111190000|2020-12-16 09:33:10|7852.1|7842.1|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|4
1608111200000|2020-12-16 09:33:20|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|2
1608111210000|2020-12-16 09:33:30|7851.6|7841.6|7852.6|7842.6|7852.6|7842.6|7851.6|7841.6|3
1608111220000|2020-12-16 09:33:40|7852.4|7842.4|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|2
1608111230000|2020-12-16 09:33:50|7852.1|7842.1|7852.6|7842.6|7852.6|7842.6|7852.1|7842.1|2
1608111240000|2020-12-16 09:34:00|7851.6|7841.6|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|5
1608111250000|2020-12-16 09:34:10|7851.1|7841.1|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|4
1608111260000|2020-12-16 09:34:20|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7851.9|7841.9|6
1608111270000|2020-12-16 09:34:30|7852.6|7842.6|7851.6|7841.6|7852.6|7842.6|7851.6|7841.6|5
1608111290000|2020-12-16 09:34:50|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|2
1608111300000|2020-12-16 09:35:00|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7849.4|7839.4|8
1608111310000|2020-12-16 09:35:10|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608111320000|2020-12-16 09:35:20|7850.1|7840.1|7849.1|7839.1|7850.1|7840.1|7849.1|7839.1|6
1608111330000|2020-12-16 09:35:30|7848.9|7838.9|7849.4|7839.4|7849.6|7839.6|7848.9|7838.9|4
1608111340000|2020-12-16 09:35:40|7849.6|7839.6|7848.4|7838.4|7849.9|7839.9|7848.4|7838.4|7
1608111350000|2020-12-16 09:35:50|7848.1|7838.1|7848.4|7838.4|7848.6|7838.6|7848.1|7838.1|3
1608111360000|2020-12-16 09:36:00|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7847.4|7837.4|5
1608111370000|2020-12-16 09:36:10|7847.9|7837.9|7850.4|7840.4|7850.4|7840.4|7847.9|7837.9|5
1608111380000|2020-12-16 09:36:20|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|3
1608111390000|2020-12-16 09:36:30|7850.9|7840.9|7851.4|7841.4|7851.6|7841.6|7850.9|7840.9|5
1608111410000|2020-12-16 09:36:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1608111420000|2020-12-16 09:37:00|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|6
1608111430000|2020-12-16 09:37:10|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.1|7840.1|4
1608111440000|2020-12-16 09:37:20|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608111450000|2020-12-16 09:37:30|7849.9|7839.9|7848.9|7838.9|7849.9|7839.9|7848.9|7838.9|3
1608111460000|2020-12-16 09:37:40|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608111470000|2020-12-16 09:37:50|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1608111480000|2020-12-16 09:38:00|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|3
1608111490000|2020-12-16 09:38:10|7849.1|7839.1|7849.4|7839.4|7849.6|7839.6|7849.1|7839.1|4
1608111500000|2020-12-16 09:38:20|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.4|7838.4|5
1608111510000|2020-12-16 09:38:30|7849.1|7839.1|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|3
1608111520000|2020-12-16 09:38:40|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1608111540000|2020-12-16 09:39:00|7849.4|7839.4|7849.9|7839.9|7849.9|7839.9|7849.1|7839.1|9
1608111550000|2020-12-16 09:39:10|7849.4|7839.4|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|8
1608111560000|2020-12-16 09:39:20|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|4
1608111570000|2020-12-16 09:39:30|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608111580000|2020-12-16 09:39:40|7850.4|7840.4|7849.9|7839.9|7850.9|7840.9|7849.9|7839.9|6
1608111600000|2020-12-16 09:40:00|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.6|7838.6|3
1608111610000|2020-12-16 09:40:10|7849.1|7839.1|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|8
1608111620000|2020-12-16 09:40:20|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608111630000|2020-12-16 09:40:30|7849.6|7839.6|7848.1|7838.1|7849.6|7839.6|7848.1|7838.1|8
1608111640000|2020-12-16 09:40:40|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608111650000|2020-12-16 09:40:50|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608111660000|2020-12-16 09:41:00|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|3
1608111670000|2020-12-16 09:41:10|7848.9|7838.9|7849.6|7839.6|7850.6|7840.6|7848.9|7838.9|4
1608111680000|2020-12-16 09:41:20|7849.4|7839.4|7849.6|7839.6|7849.9|7839.9|7849.4|7839.4|5
1608111690000|2020-12-16 09:41:30|7849.9|7839.9|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|4
1608111710000|2020-12-16 09:41:50|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|3
1608111720000|2020-12-16 09:42:00|7849.4|7839.4|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|2
1608111730000|2020-12-16 09:42:10|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|4
1608111740000|2020-12-16 09:42:20|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|3
1608111750000|2020-12-16 09:42:30|7848.6|7838.6|7847.6|7837.6|7848.6|7838.6|7847.6|7837.6|4
1608111760000|2020-12-16 09:42:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7846.6|7836.6|6
1608111770000|2020-12-16 09:42:50|7846.9|7836.9|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|6
1608111780000|2020-12-16 09:43:00|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|3
1608111790000|2020-12-16 09:43:10|7846.4|7836.4|7845.6|7835.6|7846.4|7836.4|7845.6|7835.6|2
1608111800000|2020-12-16 09:43:20|7845.9|7835.9|7846.6|7836.6|7847.1|7837.1|7845.9|7835.9|6
1608111810000|2020-12-16 09:43:30|7846.9|7836.9|7847.4|7837.4|7847.6|7837.6|7846.9|7836.9|7
1608111830000|2020-12-16 09:43:50|7847.1|7837.1|7845.6|7835.6|7847.1|7837.1|7845.6|7835.6|9
1608111840000|2020-12-16 09:44:00|7845.4|7835.4|7845.4|7835.4|7845.6|7835.6|7845.4|7835.4|7
1608111850000|2020-12-16 09:44:10|7845.1|7835.1|7845.6|7835.6|7845.6|7835.6|7845.1|7835.1|3
1608111860000|2020-12-16 09:44:20|7845.9|7835.9|7841.4|7831.4|7845.9|7835.9|7841.1|7831.1|18
1608111870000|2020-12-16 09:44:30|7842.6|7832.6|7843.1|7833.1|7843.1|7833.1|7842.1|7832.1|8
1608111880000|2020-12-16 09:44:40|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608111890000|2020-12-16 09:44:50|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|5
1608111900000|2020-12-16 09:45:00|7844.4|7834.4|7844.9|7834.9|7844.9|7834.9|7844.4|7834.4|3
1608111910000|2020-12-16 09:45:10|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608111920000|2020-12-16 09:45:20|7847.1|7837.1|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|3
1608111930000|2020-12-16 09:45:30|7847.6|7837.6|7848.1|7838.1|7848.4|7838.4|7847.6|7837.6|6
1608111940000|2020-12-16 09:45:40|7848.4|7838.4|7849.1|7839.1|7849.1|7839.1|7848.4|7838.4|3
1608111950000|2020-12-16 09:45:50|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|3
1608111970000|2020-12-16 09:46:10|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608111980000|2020-12-16 09:46:20|7849.4|7839.4|7848.1|7838.1|7849.6|7839.6|7848.1|7838.1|4
1608111990000|2020-12-16 09:46:30|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608112000000|2020-12-16 09:46:40|7848.9|7838.9|7849.6|7839.6|7850.1|7840.1|7848.6|7838.6|7
1608112010000|2020-12-16 09:46:50|7849.1|7839.1|7850.4|7840.4|7850.4|7840.4|7849.1|7839.1|4
1608112020000|2020-12-16 09:47:00|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|3
1608112030000|2020-12-16 09:47:10|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|5
1608112040000|2020-12-16 09:47:20|7850.1|7840.1|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|7
1608112050000|2020-12-16 09:47:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608112060000|2020-12-16 09:47:40|7849.4|7839.4|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|2
1608112070000|2020-12-16 09:47:50|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7847.4|7837.4|4
1608112080000|2020-12-16 09:48:00|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|3
1608112100000|2020-12-16 09:48:20|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608112110000|2020-12-16 09:48:30|7847.9|7837.9|7847.4|7837.4|7848.1|7838.1|7847.4|7837.4|3
1608112120000|2020-12-16 09:48:40|7847.1|7837.1|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|2
1608112130000|2020-12-16 09:48:50|7846.9|7836.9|7847.9|7837.9|7847.9|7837.9|7846.4|7836.4|8
1608112140000|2020-12-16 09:49:00|7848.1|7838.1|7849.9|7839.9|7849.9|7839.9|7848.1|7838.1|6
1608112150000|2020-12-16 09:49:10|7849.6|7839.6|7847.9|7837.9|7849.6|7839.6|7847.9|7837.9|4
1608112170000|2020-12-16 09:49:30|7848.1|7838.1|7848.9|7838.9|7849.1|7839.1|7848.1|7838.1|3
1608112180000|2020-12-16 09:49:40|7848.6|7838.6|7848.9|7838.9|7849.1|7839.1|7848.6|7838.6|6
1608112190000|2020-12-16 09:49:50|7848.6|7838.6|7849.6|7839.6|7849.9|7839.9|7848.4|7838.4|7
1608112200000|2020-12-16 09:50:00|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|2
1608112210000|2020-12-16 09:50:10|7849.1|7839.1|7849.9|7839.9|7849.9|7839.9|7848.9|7838.9|4
1608112220000|2020-12-16 09:50:20|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|4
1608112230000|2020-12-16 09:50:30|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1608112250000|2020-12-16 09:50:50|7849.1|7839.1|7848.4|7838.4|7849.6|7839.6|7848.4|7838.4|6
1608112260000|2020-12-16 09:51:00|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608112270000|2020-12-16 09:51:10|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608112280000|2020-12-16 09:51:20|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608112290000|2020-12-16 09:51:30|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608112300000|2020-12-16 09:51:40|7848.1|7838.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|2
1608112310000|2020-12-16 09:51:50|7849.1|7839.1|7847.4|7837.4|7849.1|7839.1|7847.4|7837.4|4
1608112320000|2020-12-16 09:52:00|7847.6|7837.6|7847.4|7837.4|7847.9|7837.9|7847.4|7837.4|6
1608112330000|2020-12-16 09:52:10|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|2
1608112340000|2020-12-16 09:52:20|7848.1|7838.1|7848.9|7838.9|7848.9|7838.9|7848.1|7838.1|4
1608112350000|2020-12-16 09:52:30|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608112360000|2020-12-16 09:52:40|7848.4|7838.4|7847.9|7837.9|7848.4|7838.4|7847.6|7837.6|5
1608112370000|2020-12-16 09:52:50|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|3
1608112390000|2020-12-16 09:53:10|7847.4|7837.4|7848.4|7838.4|7848.4|7838.4|7847.4|7837.4|4
1608112400000|2020-12-16 09:53:20|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7847.6|7837.6|5
1608112410000|2020-12-16 09:53:30|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|2
1608112420000|2020-12-16 09:53:40|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1608112430000|2020-12-16 09:53:50|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608112440000|2020-12-16 09:54:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|5
1608112450000|2020-12-16 09:54:10|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608112460000|2020-12-16 09:54:20|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|4
1608112480000|2020-12-16 09:54:40|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1608112490000|2020-12-16 09:54:50|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608112500000|2020-12-16 09:55:00|7849.1|7839.1|7850.4|7840.4|7850.6|7840.6|7849.1|7839.1|6
1608112510000|2020-12-16 09:55:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|9
1608112530000|2020-12-16 09:55:30|7850.4|7840.4|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|5
1608112540000|2020-12-16 09:55:40|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|4
1608112550000|2020-12-16 09:55:50|7850.1|7840.1|7848.6|7838.6|7850.1|7840.1|7848.1|7838.1|7
1608112560000|2020-12-16 09:56:00|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|4
1608112570000|2020-12-16 09:56:10|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|2
1608112580000|2020-12-16 09:56:20|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.1|7838.1|4
1608112590000|2020-12-16 09:56:30|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7847.6|7837.6|5
1608112600000|2020-12-16 09:56:40|7848.4|7838.4|7850.1|7840.1|7851.4|7841.4|7848.4|7838.4|6
1608112620000|2020-12-16 09:57:00|7849.9|7839.9|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|6
1608112630000|2020-12-16 09:57:10|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|3
1608112640000|2020-12-16 09:57:20|7849.4|7839.4|7850.1|7840.1|7850.1|7840.1|7849.4|7839.4|3
1608112650000|2020-12-16 09:57:30|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|3
1608112660000|2020-12-16 09:57:40|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1608112680000|2020-12-16 09:58:00|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608112690000|2020-12-16 09:58:10|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|5
1608112700000|2020-12-16 09:58:20|7849.1|7839.1|7847.6|7837.6|7849.1|7839.1|7847.6|7837.6|2
1608112710000|2020-12-16 09:58:30|7847.9|7837.9|7849.6|7839.6|7849.6|7839.6|7847.9|7837.9|5
1608112720000|2020-12-16 09:58:40|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.1|7838.1|6
1608112730000|2020-12-16 09:58:50|7849.4|7839.4|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|4
1608112740000|2020-12-16 09:59:00|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|3
1608112750000|2020-12-16 09:59:10|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1608112760000|2020-12-16 09:59:20|7849.1|7839.1|7848.1|7838.1|7849.1|7839.1|7848.1|7838.1|4
1608112770000|2020-12-16 09:59:30|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|3
1608112780000|2020-12-16 09:59:40|7848.6|7838.6|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|3
1608112790000|2020-12-16 09:59:50|7847.1|7837.1|7848.4|7838.4|7848.6|7838.6|7847.1|7837.1|6
1608112800000|2020-12-16 10:00:00|7848.1|7838.1|7846.9|7836.9|7848.4|7838.4|7846.4|7836.4|19
1608112810000|2020-12-16 10:00:10|7846.4|7836.4|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|8
1608112820000|2020-12-16 10:00:20|7846.9|7836.9|7846.4|7836.4|7846.9|7836.9|7846.1|7836.1|4
1608112830000|2020-12-16 10:00:30|7846.6|7836.6|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|5
1608112850000|2020-12-16 10:00:50|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|4
1608112860000|2020-12-16 10:01:00|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|3
1608112870000|2020-12-16 10:01:10|7847.1|7837.1|7847.1|7837.1|7847.4|7837.4|7846.9|7836.9|5
1608112880000|2020-12-16 10:01:20|7847.4|7837.4|7849.4|7839.4|7849.6|7839.6|7847.4|7837.4|8
1608112910000|2020-12-16 10:01:50|7849.6|7839.6|7849.1|7839.1|7850.4|7840.4|7849.1|7839.1|5
1608112930000|2020-12-16 10:02:10|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.9|7838.9|6
1608112940000|2020-12-16 10:02:20|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1608112950000|2020-12-16 10:02:30|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|3
1608112960000|2020-12-16 10:02:40|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|4
1608112980000|2020-12-16 10:03:00|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608112990000|2020-12-16 10:03:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608113000000|2020-12-16 10:03:20|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1608113010000|2020-12-16 10:03:30|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|2
1608113020000|2020-12-16 10:03:40|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608113030000|2020-12-16 10:03:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7847.6|7837.6|5
1608113040000|2020-12-16 10:04:00|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608113050000|2020-12-16 10:04:10|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608113060000|2020-12-16 10:04:20|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|12
1608113070000|2020-12-16 10:04:30|7848.4|7838.4|7845.9|7835.9|7848.4|7838.4|7845.9|7835.9|7
1608113080000|2020-12-16 10:04:40|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|5
1608113090000|2020-12-16 10:04:50|7847.1|7837.1|7848.6|7838.6|7848.9|7838.9|7847.1|7837.1|5
1608113100000|2020-12-16 10:05:00|7848.4|7838.4|7849.9|7839.9|7850.1|7840.1|7848.4|7838.4|10
1608113110000|2020-12-16 10:05:10|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608113120000|2020-12-16 10:05:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|4
1608113130000|2020-12-16 10:05:30|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608113140000|2020-12-16 10:05:40|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|4
1608113150000|2020-12-16 10:05:50|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.1|7840.1|4
1608113160000|2020-12-16 10:06:00|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608113170000|2020-12-16 10:06:10|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608113190000|2020-12-16 10:06:30|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|4
1608113200000|2020-12-16 10:06:40|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7848.9|7838.9|6
1608113230000|2020-12-16 10:07:10|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|4
1608113240000|2020-12-16 10:07:20|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|3
1608113260000|2020-12-16 10:07:40|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608113270000|2020-12-16 10:07:50|7850.1|7840.1|7850.4|7840.4|7850.9|7840.9|7850.1|7840.1|3
1608113280000|2020-12-16 10:08:00|7850.6|7840.6|7849.9|7839.9|7850.9|7840.9|7849.9|7839.9|5
1608113310000|2020-12-16 10:08:30|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608113330000|2020-12-16 10:08:50|7849.9|7839.9|7848.9|7838.9|7849.9|7839.9|7848.6|7838.6|7
1608113340000|2020-12-16 10:09:00|7848.6|7838.6|7847.1|7837.1|7848.9|7838.9|7847.1|7837.1|7
1608113350000|2020-12-16 10:09:10|7847.6|7837.6|7847.9|7837.9|7848.1|7838.1|7847.6|7837.6|3
1608113360000|2020-12-16 10:09:20|7848.1|7838.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|5
1608113370000|2020-12-16 10:09:30|7849.6|7839.6|7850.6|7840.6|7850.6|7840.6|7849.6|7839.6|3
1608113380000|2020-12-16 10:09:40|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|6
1608113390000|2020-12-16 10:09:50|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|7
1608113400000|2020-12-16 10:10:00|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|6
1608113410000|2020-12-16 10:10:10|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|2
1608113420000|2020-12-16 10:10:20|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608113430000|2020-12-16 10:10:30|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608113440000|2020-12-16 10:10:40|7850.1|7840.1|7851.6|7841.6|7851.6|7841.6|7849.9|7839.9|7
1608113450000|2020-12-16 10:10:50|7851.9|7841.9|7851.9|7841.9|7853.1|7843.1|7851.9|7841.9|4
1608113460000|2020-12-16 10:11:00|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1608113470000|2020-12-16 10:11:10|7851.6|7841.6|7849.9|7839.9|7851.6|7841.6|7849.9|7839.9|2
1608113480000|2020-12-16 10:11:20|7850.1|7840.1|7849.9|7839.9|7851.1|7841.1|7849.9|7839.9|10
1608113490000|2020-12-16 10:11:30|7848.9|7838.9|7849.6|7839.6|7849.9|7839.9|7848.9|7838.9|5
1608113500000|2020-12-16 10:11:40|7849.9|7839.9|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|5
1608113520000|2020-12-16 10:12:00|7851.1|7841.1|7852.4|7842.4|7852.4|7842.4|7851.1|7841.1|5
1608113530000|2020-12-16 10:12:10|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1608113540000|2020-12-16 10:12:20|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608113560000|2020-12-16 10:12:40|7851.9|7841.9|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|4
1608113590000|2020-12-16 10:13:10|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7849.9|7839.9|5
1608113610000|2020-12-16 10:13:30|7852.1|7842.1|7852.1|7842.1|7852.6|7842.6|7852.1|7842.1|4
1608113630000|2020-12-16 10:13:50|7851.9|7841.9|7850.6|7840.6|7851.9|7841.9|7850.6|7840.6|3
1608113640000|2020-12-16 10:14:00|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|4
1608113650000|2020-12-16 10:14:10|7851.1|7841.1|7851.4|7841.4|7851.6|7841.6|7851.1|7841.1|5
1608113660000|2020-12-16 10:14:20|7851.9|7841.9|7851.6|7841.6|7851.9|7841.9|7851.6|7841.6|2
1608113670000|2020-12-16 10:14:30|7851.9|7841.9|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|4
1608113690000|2020-12-16 10:14:50|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|3
1608113700000|2020-12-16 10:15:00|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608113720000|2020-12-16 10:15:20|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608113740000|2020-12-16 10:15:40|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|3
1608113750000|2020-12-16 10:15:50|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|5
1608113760000|2020-12-16 10:16:00|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|4
1608113780000|2020-12-16 10:16:20|7852.1|7842.1|7852.4|7842.4|7852.9|7842.9|7852.1|7842.1|3
1608113790000|2020-12-16 10:16:30|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1608113800000|2020-12-16 10:16:40|7853.1|7843.1|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|2
1608113810000|2020-12-16 10:16:50|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.4|7842.4|3
1608113830000|2020-12-16 10:17:10|7852.1|7842.1|7850.6|7840.6|7852.1|7842.1|7850.6|7840.6|3
1608113840000|2020-12-16 10:17:20|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|4
1608113850000|2020-12-16 10:17:30|7851.4|7841.4|7850.9|7840.9|7851.6|7841.6|7850.9|7840.9|6
1608113860000|2020-12-16 10:17:40|7851.4|7841.4|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|2
1608113880000|2020-12-16 10:18:00|7852.1|7842.1|7851.9|7841.9|7852.1|7842.1|7851.9|7841.9|4
1608113890000|2020-12-16 10:18:10|7851.6|7841.6|7850.9|7840.9|7851.6|7841.6|7850.9|7840.9|2
1608113900000|2020-12-16 10:18:20|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1608113910000|2020-12-16 10:18:30|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|3
1608113920000|2020-12-16 10:18:40|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608113930000|2020-12-16 10:18:50|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|4
1608113940000|2020-12-16 10:19:00|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1608113950000|2020-12-16 10:19:10|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1608113960000|2020-12-16 10:19:20|7853.9|7843.9|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|3
1608113980000|2020-12-16 10:19:40|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1608113990000|2020-12-16 10:19:50|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1608114000000|2020-12-16 10:20:00|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1608114050000|2020-12-16 10:20:50|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1608114060000|2020-12-16 10:21:00|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1608114080000|2020-12-16 10:21:20|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1608114090000|2020-12-16 10:21:30|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1608114100000|2020-12-16 10:21:40|7853.4|7843.4|7852.9|7842.9|7853.4|7843.4|7852.9|7842.9|2
1608114110000|2020-12-16 10:21:50|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|3
1608114120000|2020-12-16 10:22:00|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|2
1608114150000|2020-12-16 10:22:30|7852.6|7842.6|7853.6|7843.6|7853.6|7843.6|7852.6|7842.6|2
1608114160000|2020-12-16 10:22:40|7853.4|7843.4|7852.6|7842.6|7853.4|7843.4|7852.6|7842.6|2
1608114180000|2020-12-16 10:23:00|7852.9|7842.9|7851.4|7841.4|7853.4|7843.4|7851.1|7841.1|6
1608114190000|2020-12-16 10:23:10|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1608114200000|2020-12-16 10:23:20|7851.6|7841.6|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|5
1608114210000|2020-12-16 10:23:30|7852.6|7842.6|7851.9|7841.9|7852.6|7842.6|7851.9|7841.9|6
1608114220000|2020-12-16 10:23:40|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|2
1608114230000|2020-12-16 10:23:50|7852.1|7842.1|7850.6|7840.6|7852.1|7842.1|7850.4|7840.4|8
1608114240000|2020-12-16 10:24:00|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608114270000|2020-12-16 10:24:30|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608114280000|2020-12-16 10:24:40|7851.4|7841.4|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|2
1608114290000|2020-12-16 10:24:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1608114300000|2020-12-16 10:25:00|7851.6|7841.6|7852.4|7842.4|7852.4|7842.4|7851.6|7841.6|3
1608114310000|2020-12-16 10:25:10|7852.6|7842.6|7851.9|7841.9|7852.6|7842.6|7851.9|7841.9|3
1608114330000|2020-12-16 10:25:30|7851.4|7841.4|7850.6|7840.6|7851.9|7841.9|7850.6|7840.6|4
1608114340000|2020-12-16 10:25:40|7850.4|7840.4|7849.6|7839.6|7850.4|7840.4|7849.6|7839.6|3
1608114350000|2020-12-16 10:25:50|7849.4|7839.4|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|3
1608114360000|2020-12-16 10:26:00|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|5
1608114370000|2020-12-16 10:26:10|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608114390000|2020-12-16 10:26:30|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1608114400000|2020-12-16 10:26:40|7849.1|7839.1|7850.1|7840.1|7850.1|7840.1|7849.1|7839.1|4
1608114410000|2020-12-16 10:26:50|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608114420000|2020-12-16 10:27:00|7850.6|7840.6|7851.4|7841.4|7851.4|7841.4|7850.6|7840.6|2
1608114430000|2020-12-16 10:27:10|7851.1|7841.1|7849.6|7839.6|7851.1|7841.1|7849.4|7839.4|13
1608114440000|2020-12-16 10:27:20|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608114450000|2020-12-16 10:27:30|7850.1|7840.1|7850.6|7840.6|7850.9|7840.9|7850.1|7840.1|3
1608114470000|2020-12-16 10:27:50|7850.9|7840.9|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|4
1608114480000|2020-12-16 10:28:00|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|3
1608114500000|2020-12-16 10:28:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1608114520000|2020-12-16 10:28:40|7850.6|7840.6|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|4
1608114530000|2020-12-16 10:28:50|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608114540000|2020-12-16 10:29:00|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7849.9|7839.9|4
1608114550000|2020-12-16 10:29:10|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608114560000|2020-12-16 10:29:20|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608114570000|2020-12-16 10:29:30|7850.4|7840.4|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|6
1608114590000|2020-12-16 10:29:50|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608114600000|2020-12-16 10:30:00|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1608114610000|2020-12-16 10:30:10|7850.6|7840.6|7849.6|7839.6|7850.6|7840.6|7849.6|7839.6|2
1608114620000|2020-12-16 10:30:20|7849.9|7839.9|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|3
1608114630000|2020-12-16 10:30:30|7849.6|7839.6|7847.9|7837.9|7849.6|7839.6|7847.9|7837.9|6
1608114640000|2020-12-16 10:30:40|7848.1|7838.1|7849.9|7839.9|7849.9|7839.9|7848.1|7838.1|4
1608114660000|2020-12-16 10:31:00|7850.1|7840.1|7847.9|7837.9|7850.4|7840.4|7847.9|7837.9|6
1608114670000|2020-12-16 10:31:10|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7846.9|7836.9|4
1608114680000|2020-12-16 10:31:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|5
1608114710000|2020-12-16 10:31:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608114720000|2020-12-16 10:32:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608114770000|2020-12-16 10:32:50|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|2
1608114790000|2020-12-16 10:33:10|7849.4|7839.4|7847.9|7837.9|7849.4|7839.4|7847.9|7837.9|6
1608114820000|2020-12-16 10:33:40|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608114830000|2020-12-16 10:33:50|7848.4|7838.4|7848.9|7838.9|7849.1|7839.1|7848.4|7838.4|4
1608114840000|2020-12-16 10:34:00|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608114850000|2020-12-16 10:34:10|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608114860000|2020-12-16 10:34:20|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608114880000|2020-12-16 10:34:40|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|4
1608114890000|2020-12-16 10:34:50|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608114900000|2020-12-16 10:35:00|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|2
1608114940000|2020-12-16 10:35:40|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608114950000|2020-12-16 10:35:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|5
1608114960000|2020-12-16 10:36:00|7850.6|7840.6|7851.4|7841.4|7851.4|7841.4|7850.6|7840.6|4
1608114980000|2020-12-16 10:36:20|7851.1|7841.1|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|2
1608114990000|2020-12-16 10:36:30|7851.6|7841.6|7852.1|7842.1|7852.1|7842.1|7851.6|7841.6|2
1608115000000|2020-12-16 10:36:40|7852.4|7842.4|7852.6|7842.6|7852.9|7842.9|7852.1|7842.1|7
1608115020000|2020-12-16 10:37:00|7852.9|7842.9|7853.6|7843.6|7853.9|7843.9|7852.9|7842.9|6
1608115030000|2020-12-16 10:37:10|7853.4|7843.4|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|5
1608115040000|2020-12-16 10:37:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|4
1608115050000|2020-12-16 10:37:30|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.4|7843.4|5
1608115080000|2020-12-16 10:38:00|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1608115090000|2020-12-16 10:38:10|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|2
1608115100000|2020-12-16 10:38:20|7853.4|7843.4|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|4
1608115110000|2020-12-16 10:38:30|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|3
1608115120000|2020-12-16 10:38:40|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1608115130000|2020-12-16 10:38:50|7853.4|7843.4|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|5
1608115140000|2020-12-16 10:39:00|7853.1|7843.1|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|2
1608115150000|2020-12-16 10:39:10|7852.4|7842.4|7850.9|7840.9|7852.4|7842.4|7850.9|7840.9|3
1608115160000|2020-12-16 10:39:20|7850.6|7840.6|7852.4|7842.4|7852.4|7842.4|7850.6|7840.6|7
1608115180000|2020-12-16 10:39:40|7852.1|7842.1|7852.9|7842.9|7852.9|7842.9|7851.9|7841.9|6
1608115190000|2020-12-16 10:39:50|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1608115220000|2020-12-16 10:40:20|7853.1|7843.1|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|5
1608115230000|2020-12-16 10:40:30|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7851.6|7841.6|4
1608115240000|2020-12-16 10:40:40|7852.4|7842.4|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|2
1608115250000|2020-12-16 10:40:50|7852.4|7842.4|7854.4|7844.4|7854.4|7844.4|7852.4|7842.4|5
1608115260000|2020-12-16 10:41:00|7854.1|7844.1|7852.4|7842.4|7854.1|7844.1|7852.4|7842.4|4
1608115280000|2020-12-16 10:41:20|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1608115290000|2020-12-16 10:41:30|7853.4|7843.4|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|9
1608115300000|2020-12-16 10:41:40|7852.6|7842.6|7852.6|7842.6|7852.9|7842.9|7852.4|7842.4|5
1608115320000|2020-12-16 10:42:00|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608115330000|2020-12-16 10:42:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608115360000|2020-12-16 10:42:40|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608115370000|2020-12-16 10:42:50|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|2
1608115390000|2020-12-16 10:43:10|7852.6|7842.6|7853.6|7843.6|7853.6|7843.6|7852.6|7842.6|5
1608115410000|2020-12-16 10:43:30|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7851.6|7841.6|5
1608115420000|2020-12-16 10:43:40|7852.9|7842.9|7853.6|7843.6|7853.6|7843.6|7852.9|7842.9|3
1608115450000|2020-12-16 10:44:10|7853.4|7843.4|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|6
1608115460000|2020-12-16 10:44:20|7853.4|7843.4|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|3
1608115500000|2020-12-16 10:45:00|7853.1|7843.1|7850.9|7840.9|7853.1|7843.1|7850.9|7840.9|4
1608115510000|2020-12-16 10:45:10|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|4
1608115520000|2020-12-16 10:45:20|7849.9|7839.9|7849.9|7839.9|7850.6|7840.6|7849.6|7839.6|7
1608115540000|2020-12-16 10:45:40|7850.1|7840.1|7850.1|7840.1|7850.9|7840.9|7849.9|7839.9|7
1608115550000|2020-12-16 10:45:50|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.1|7839.1|8
1608115560000|2020-12-16 10:46:00|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7848.9|7838.9|6
1608115570000|2020-12-16 10:46:10|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|3
1608115580000|2020-12-16 10:46:20|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|3
1608115590000|2020-12-16 10:46:30|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|3
1608115600000|2020-12-16 10:46:40|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1608115610000|2020-12-16 10:46:50|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|4
1608115620000|2020-12-16 10:47:00|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|3
1608115630000|2020-12-16 10:47:10|7849.1|7839.1|7849.1|7839.1|7850.1|7840.1|7849.1|7839.1|6
1608115640000|2020-12-16 10:47:20|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1608115650000|2020-12-16 10:47:30|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|3
1608115660000|2020-12-16 10:47:40|7849.6|7839.6|7849.1|7839.1|7849.6|7839.6|7848.9|7838.9|4
1608115670000|2020-12-16 10:47:50|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.9|7838.9|4
1608115690000|2020-12-16 10:48:10|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1608115730000|2020-12-16 10:48:50|7848.9|7838.9|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|5
1608115740000|2020-12-16 10:49:00|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|3
1608115750000|2020-12-16 10:49:10|7849.4|7839.4|7849.6|7839.6|7850.1|7840.1|7849.4|7839.4|4
1608115760000|2020-12-16 10:49:20|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608115780000|2020-12-16 10:49:40|7850.1|7840.1|7849.1|7839.1|7850.1|7840.1|7849.1|7839.1|6
1608115790000|2020-12-16 10:49:50|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1608115800000|2020-12-16 10:50:00|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1608115820000|2020-12-16 10:50:20|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|6
1608115830000|2020-12-16 10:50:30|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|4
1608115840000|2020-12-16 10:50:40|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.1|7837.1|5
1608115850000|2020-12-16 10:50:50|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608115860000|2020-12-16 10:51:00|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7846.6|7836.6|6
1608115870000|2020-12-16 10:51:10|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7846.4|7836.4|7
1608115880000|2020-12-16 10:51:20|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608115890000|2020-12-16 10:51:30|7847.6|7837.6|7848.1|7838.1|7848.1|7838.1|7847.6|7837.6|2
1608115900000|2020-12-16 10:51:40|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608115920000|2020-12-16 10:52:00|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608115930000|2020-12-16 10:52:10|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608115940000|2020-12-16 10:52:20|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608115950000|2020-12-16 10:52:30|7847.1|7837.1|7847.6|7837.6|7848.1|7838.1|7847.1|7837.1|7
1608115960000|2020-12-16 10:52:40|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|3
1608115970000|2020-12-16 10:52:50|7847.4|7837.4|7846.1|7836.1|7847.4|7837.4|7846.1|7836.1|4
1608115980000|2020-12-16 10:53:00|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1608115990000|2020-12-16 10:53:10|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|4
1608116000000|2020-12-16 10:53:20|7845.9|7835.9|7846.9|7836.9|7846.9|7836.9|7845.9|7835.9|4
1608116010000|2020-12-16 10:53:30|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.1|7836.1|4
1608116020000|2020-12-16 10:53:40|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|4
1608116030000|2020-12-16 10:53:50|7846.4|7836.4|7845.9|7835.9|7846.4|7836.4|7845.9|7835.9|3
1608116040000|2020-12-16 10:54:00|7846.1|7836.1|7845.6|7835.6|7846.4|7836.4|7845.6|7835.6|5
1608116050000|2020-12-16 10:54:10|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1608116060000|2020-12-16 10:54:20|7846.1|7836.1|7844.9|7834.9|7846.1|7836.1|7844.9|7834.9|5
1608116070000|2020-12-16 10:54:30|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1608116090000|2020-12-16 10:54:50|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|4
1608116100000|2020-12-16 10:55:00|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1608116110000|2020-12-16 10:55:10|7845.4|7835.4|7846.4|7836.4|7846.4|7836.4|7845.4|7835.4|2
1608116130000|2020-12-16 10:55:30|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608116160000|2020-12-16 10:56:00|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|2
1608116170000|2020-12-16 10:56:10|7847.9|7837.9|7848.4|7838.4|7848.6|7838.6|7847.9|7837.9|3
1608116190000|2020-12-16 10:56:30|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608116210000|2020-12-16 10:56:50|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1608116220000|2020-12-16 10:57:00|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1608116230000|2020-12-16 10:57:10|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|3
1608116240000|2020-12-16 10:57:20|7849.9|7839.9|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|4
1608116260000|2020-12-16 10:57:40|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608116270000|2020-12-16 10:57:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608116280000|2020-12-16 10:58:00|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7849.9|7839.9|3
1608116290000|2020-12-16 10:58:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608116300000|2020-12-16 10:58:20|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608116310000|2020-12-16 10:58:30|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|3
1608116330000|2020-12-16 10:58:50|7849.1|7839.1|7849.6|7839.6|7849.6|7839.6|7849.1|7839.1|2
1608116340000|2020-12-16 10:59:00|7849.9|7839.9|7848.9|7838.9|7850.1|7840.1|7848.9|7838.9|5
1608116360000|2020-12-16 10:59:20|7849.4|7839.4|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|7
1608116370000|2020-12-16 10:59:30|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7847.4|7837.4|5
1608116380000|2020-12-16 10:59:40|7848.4|7838.4|7847.9|7837.9|7848.6|7838.6|7847.6|7837.6|6
1608116390000|2020-12-16 10:59:50|7847.6|7837.6|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|3
1608116400000|2020-12-16 11:00:00|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.6|7836.6|3
1608116410000|2020-12-16 11:00:10|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608116420000|2020-12-16 11:00:20|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608116430000|2020-12-16 11:00:30|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|1
1608116440000|2020-12-16 11:00:40|7845.6|7835.6|7844.4|7834.4|7845.9|7835.9|7844.4|7834.4|5
1608116450000|2020-12-16 11:00:50|7845.9|7835.9|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|2
1608116460000|2020-12-16 11:01:00|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|3
1608116470000|2020-12-16 11:01:10|7846.6|7836.6|7845.6|7835.6|7846.6|7836.6|7845.6|7835.6|4
1608116480000|2020-12-16 11:01:20|7845.4|7835.4|7845.1|7835.1|7845.6|7835.6|7845.1|7835.1|4
1608116490000|2020-12-16 11:01:30|7845.4|7835.4|7845.1|7835.1|7845.6|7835.6|7845.1|7835.1|4
1608116500000|2020-12-16 11:01:40|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608116530000|2020-12-16 11:02:10|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1608116540000|2020-12-16 11:02:20|7846.6|7836.6|7845.6|7835.6|7846.6|7836.6|7845.6|7835.6|3
1608116550000|2020-12-16 11:02:30|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608116560000|2020-12-16 11:02:40|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1608116580000|2020-12-16 11:03:00|7844.6|7834.6|7843.4|7833.4|7845.6|7835.6|7843.4|7833.4|9
1608116590000|2020-12-16 11:03:10|7843.9|7833.9|7842.9|7832.9|7843.9|7833.9|7842.1|7832.1|11
1608116600000|2020-12-16 11:03:20|7843.1|7833.1|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|5
1608116610000|2020-12-16 11:03:30|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7842.4|7832.4|7
1608116620000|2020-12-16 11:03:40|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|6
1608116630000|2020-12-16 11:03:50|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1608116640000|2020-12-16 11:04:00|7843.6|7833.6|7844.6|7834.6|7844.6|7834.6|7843.1|7833.1|7
1608116650000|2020-12-16 11:04:10|7844.4|7834.4|7844.6|7834.6|7844.6|7834.6|7844.4|7834.4|2
1608116660000|2020-12-16 11:04:20|7844.4|7834.4|7844.1|7834.1|7844.6|7834.6|7844.1|7834.1|4
1608116670000|2020-12-16 11:04:30|7844.4|7834.4|7844.6|7834.6|7844.6|7834.6|7844.1|7834.1|5
1608116680000|2020-12-16 11:04:40|7844.4|7834.4|7842.9|7832.9|7844.9|7834.9|7842.9|7832.9|7
1608116690000|2020-12-16 11:04:50|7842.6|7832.6|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|8
1608116700000|2020-12-16 11:05:00|7842.6|7832.6|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|7
1608116710000|2020-12-16 11:05:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|3
1608116720000|2020-12-16 11:05:20|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.1|7833.1|3
1608116730000|2020-12-16 11:05:30|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|8
1608116740000|2020-12-16 11:05:40|7842.9|7832.9|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|2
1608116750000|2020-12-16 11:05:50|7844.6|7834.6|7845.4|7835.4|7845.4|7835.4|7844.6|7834.6|5
1608116760000|2020-12-16 11:06:00|7844.9|7834.9|7845.1|7835.1|7845.1|7835.1|7844.9|7834.9|2
1608116780000|2020-12-16 11:06:20|7845.4|7835.4|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|2
1608116790000|2020-12-16 11:06:30|7845.4|7835.4|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|2
1608116810000|2020-12-16 11:06:50|7845.9|7835.9|7845.6|7835.6|7846.1|7836.1|7845.6|7835.6|4
1608116820000|2020-12-16 11:07:00|7845.4|7835.4|7844.6|7834.6|7845.6|7835.6|7844.6|7834.6|6
1608116830000|2020-12-16 11:07:10|7844.9|7834.9|7845.6|7835.6|7845.6|7835.6|7844.6|7834.6|8
1608116850000|2020-12-16 11:07:30|7845.4|7835.4|7845.1|7835.1|7845.4|7835.4|7845.1|7835.1|2
1608116860000|2020-12-16 11:07:40|7844.9|7834.9|7844.6|7834.6|7844.9|7834.9|7844.6|7834.6|2
1608116870000|2020-12-16 11:07:50|7844.9|7834.9|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|3
1608116880000|2020-12-16 11:08:00|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|3
1608116910000|2020-12-16 11:08:30|7842.9|7832.9|7842.1|7832.1|7842.9|7832.9|7841.6|7831.6|3
1608116920000|2020-12-16 11:08:40|7842.4|7832.4|7841.4|7831.4|7842.4|7832.4|7840.9|7830.9|11
1608116930000|2020-12-16 11:08:50|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608116940000|2020-12-16 11:09:00|7841.4|7831.4|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|4
1608116950000|2020-12-16 11:09:10|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.6|7830.6|2
1608116960000|2020-12-16 11:09:20|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|6
1608116970000|2020-12-16 11:09:30|7840.6|7830.6|7840.4|7830.4|7840.9|7830.9|7840.4|7830.4|7
1608116980000|2020-12-16 11:09:40|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|3
1608116990000|2020-12-16 11:09:50|7841.6|7831.6|7841.9|7831.9|7842.1|7832.1|7841.4|7831.4|5
1608117000000|2020-12-16 11:10:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7840.9|7830.9|4
1608117020000|2020-12-16 11:10:20|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608117030000|2020-12-16 11:10:30|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|2
1608117040000|2020-12-16 11:10:40|7841.1|7831.1|7842.4|7832.4|7842.4|7832.4|7841.1|7831.1|4
1608117060000|2020-12-16 11:11:00|7841.9|7831.9|7841.1|7831.1|7841.9|7831.9|7841.1|7831.1|8
1608117070000|2020-12-16 11:11:10|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|2
1608117080000|2020-12-16 11:11:20|7840.9|7830.9|7840.4|7830.4|7840.9|7830.9|7840.1|7830.1|6
1608117090000|2020-12-16 11:11:30|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|2
1608117100000|2020-12-16 11:11:40|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608117110000|2020-12-16 11:11:50|7840.6|7830.6|7840.1|7830.1|7840.6|7830.6|7840.1|7830.1|2
1608117120000|2020-12-16 11:12:00|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1608117140000|2020-12-16 11:12:20|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|2
1608117160000|2020-12-16 11:12:40|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|2
1608117170000|2020-12-16 11:12:50|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1608117200000|2020-12-16 11:13:20|7839.6|7829.6|7838.9|7828.9|7839.6|7829.6|7838.9|7828.9|2
1608117210000|2020-12-16 11:13:30|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|2
1608117220000|2020-12-16 11:13:40|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608117230000|2020-12-16 11:13:50|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7837.6|7827.6|10
1608117240000|2020-12-16 11:14:00|7839.1|7829.1|7839.1|7829.1|7839.4|7829.4|7839.1|7829.1|3
1608117250000|2020-12-16 11:14:10|7839.4|7829.4|7837.9|7827.9|7839.4|7829.4|7837.4|7827.4|7
1608117270000|2020-12-16 11:14:30|7837.6|7827.6|7838.9|7828.9|7838.9|7828.9|7836.6|7826.6|7
1608117280000|2020-12-16 11:14:40|7839.4|7829.4|7839.1|7829.1|7839.9|7829.9|7839.1|7829.1|9
1608117290000|2020-12-16 11:14:50|7839.4|7829.4|7839.1|7829.1|7839.6|7829.6|7838.9|7828.9|5
1608117300000|2020-12-16 11:15:00|7839.4|7829.4|7839.9|7829.9|7840.1|7830.1|7839.4|7829.4|5
1608117310000|2020-12-16 11:15:10|7839.1|7829.1|7839.4|7829.4|7839.6|7829.6|7838.9|7828.9|6
1608117330000|2020-12-16 11:15:30|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1608117350000|2020-12-16 11:15:50|7839.6|7829.6|7840.4|7830.4|7840.4|7830.4|7839.6|7829.6|3
1608117360000|2020-12-16 11:16:00|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|2
1608117370000|2020-12-16 11:16:10|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|1
1608117380000|2020-12-16 11:16:20|7839.9|7829.9|7841.4|7831.4|7841.4|7831.4|7839.9|7829.9|6
1608117390000|2020-12-16 11:16:30|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608117400000|2020-12-16 11:16:40|7841.6|7831.6|7840.9|7830.9|7841.6|7831.6|7840.9|7830.9|3
1608117420000|2020-12-16 11:17:00|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.4|7830.4|4
1608117430000|2020-12-16 11:17:10|7839.9|7829.9|7840.1|7830.1|7840.4|7830.4|7839.9|7829.9|3
1608117440000|2020-12-16 11:17:20|7839.6|7829.6|7839.1|7829.1|7839.6|7829.6|7838.9|7828.9|3
1608117450000|2020-12-16 11:17:30|7839.4|7829.4|7840.1|7830.1|7840.1|7830.1|7839.4|7829.4|2
1608117460000|2020-12-16 11:17:40|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1608117470000|2020-12-16 11:17:50|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|2
1608117480000|2020-12-16 11:18:00|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608117490000|2020-12-16 11:18:10|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608117500000|2020-12-16 11:18:20|7839.9|7829.9|7840.1|7830.1|7840.1|7830.1|7839.9|7829.9|2
1608117520000|2020-12-16 11:18:40|7840.4|7830.4|7840.9|7830.9|7841.4|7831.4|7840.4|7830.4|8
1608117540000|2020-12-16 11:19:00|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.1|7830.1|4
1608117550000|2020-12-16 11:19:10|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.6|7831.6|2
1608117560000|2020-12-16 11:19:20|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608117570000|2020-12-16 11:19:30|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|3
1608117580000|2020-12-16 11:19:40|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|3
1608117590000|2020-12-16 11:19:50|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|3
1608117600000|2020-12-16 11:20:00|7842.9|7832.9|7842.9|7832.9|7843.1|7833.1|7842.1|7832.1|6
1608117610000|2020-12-16 11:20:10|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.1|7832.1|5
1608117630000|2020-12-16 11:20:30|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608117640000|2020-12-16 11:20:40|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608117650000|2020-12-16 11:20:50|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608117660000|2020-12-16 11:21:00|7842.6|7832.6|7842.1|7832.1|7842.6|7832.6|7841.6|7831.6|5
1608117670000|2020-12-16 11:21:10|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|2
1608117680000|2020-12-16 11:21:20|7842.6|7832.6|7842.1|7832.1|7842.6|7832.6|7842.1|7832.1|3
1608117690000|2020-12-16 11:21:30|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608117700000|2020-12-16 11:21:40|7842.1|7832.1|7841.6|7831.6|7842.1|7832.1|7841.4|7831.4|3
1608117710000|2020-12-16 11:21:50|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.6|7830.6|3
1608117730000|2020-12-16 11:22:10|7840.6|7830.6|7840.1|7830.1|7840.6|7830.6|7840.1|7830.1|2
1608117740000|2020-12-16 11:22:20|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7840.4|7830.4|2
1608117750000|2020-12-16 11:22:30|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7840.9|7830.9|2
1608117760000|2020-12-16 11:22:40|7840.9|7830.9|7840.1|7830.1|7840.9|7830.9|7840.1|7830.1|2
1608117770000|2020-12-16 11:22:50|7840.4|7830.4|7840.9|7830.9|7840.9|7830.9|7840.4|7830.4|2
1608117780000|2020-12-16 11:23:00|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.6|7830.6|2
1608117810000|2020-12-16 11:23:30|7841.1|7831.1|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|4
1608117820000|2020-12-16 11:23:40|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608117830000|2020-12-16 11:23:50|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|3
1608117840000|2020-12-16 11:24:00|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|3
1608117850000|2020-12-16 11:24:10|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608117860000|2020-12-16 11:24:20|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.6|7830.6|3
1608117870000|2020-12-16 11:24:30|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608117890000|2020-12-16 11:24:50|7841.4|7831.4|7842.9|7832.9|7842.9|7832.9|7841.4|7831.4|3
1608117900000|2020-12-16 11:25:00|7843.1|7833.1|7841.6|7831.6|7843.1|7833.1|7841.6|7831.6|4
1608117920000|2020-12-16 11:25:20|7841.9|7831.9|7842.4|7832.4|7842.4|7832.4|7841.9|7831.9|3
1608117930000|2020-12-16 11:25:30|7842.6|7832.6|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|4
1608117950000|2020-12-16 11:25:50|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1608117980000|2020-12-16 11:26:20|7844.4|7834.4|7843.9|7833.9|7844.4|7834.4|7843.9|7833.9|2
1608117990000|2020-12-16 11:26:30|7844.4|7834.4|7844.9|7834.9|7845.4|7835.4|7844.4|7834.4|8
1608118000000|2020-12-16 11:26:40|7845.1|7835.1|7844.6|7834.6|7845.1|7835.1|7844.6|7834.6|3
1608118010000|2020-12-16 11:26:50|7844.9|7834.9|7843.9|7833.9|7845.4|7835.4|7843.4|7833.4|9
1608118020000|2020-12-16 11:27:00|7843.1|7833.1|7844.1|7834.1|7844.6|7834.6|7842.9|7832.9|9
1608118030000|2020-12-16 11:27:10|7843.9|7833.9|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|4
1608118040000|2020-12-16 11:27:20|7843.9|7833.9|7844.1|7834.1|7844.9|7834.9|7843.9|7833.9|8
1608118050000|2020-12-16 11:27:30|7844.4|7834.4|7846.4|7836.4|7846.4|7836.4|7844.4|7834.4|4
1608118060000|2020-12-16 11:27:40|7846.6|7836.6|7845.9|7835.9|7846.6|7836.6|7845.9|7835.9|2
1608118070000|2020-12-16 11:27:50|7845.6|7835.6|7845.4|7835.4|7845.9|7835.9|7845.1|7835.1|9
1608118080000|2020-12-16 11:28:00|7845.6|7835.6|7846.4|7836.4|7846.4|7836.4|7845.6|7835.6|3
1608118090000|2020-12-16 11:28:10|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1608118100000|2020-12-16 11:28:20|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1608118110000|2020-12-16 11:28:30|7845.9|7835.9|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|2
1608118120000|2020-12-16 11:28:40|7845.9|7835.9|7844.9|7834.9|7845.9|7835.9|7844.9|7834.9|7
1608118130000|2020-12-16 11:28:50|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1608118140000|2020-12-16 11:29:00|7845.4|7835.4|7845.4|7835.4|7846.1|7836.1|7845.4|7835.4|4
1608118150000|2020-12-16 11:29:10|7845.1|7835.1|7842.9|7832.9|7845.1|7835.1|7842.9|7832.9|6
1608118160000|2020-12-16 11:29:20|7842.6|7832.6|7842.1|7832.1|7842.6|7832.6|7841.9|7831.9|3
1608118170000|2020-12-16 11:29:30|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608118180000|2020-12-16 11:29:40|7842.4|7832.4|7842.6|7832.6|7842.6|7832.6|7841.6|7831.6|6
1608118190000|2020-12-16 11:29:50|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608118210000|2020-12-16 11:30:10|7843.1|7833.1|7842.9|7832.9|7843.4|7833.4|7842.9|7832.9|4
1608118220000|2020-12-16 11:30:20|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7841.9|7831.9|3
1608118250000|2020-12-16 11:30:50|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|3
1608118260000|2020-12-16 11:31:00|7842.4|7832.4|7843.4|7833.4|7843.4|7833.4|7841.9|7831.9|8
1608118280000|2020-12-16 11:31:20|7843.1|7833.1|7842.4|7832.4|7843.1|7833.1|7841.9|7831.9|5
1608118290000|2020-12-16 11:31:30|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608118300000|2020-12-16 11:31:40|7841.9|7831.9|7841.1|7831.1|7842.4|7832.4|7840.4|7830.4|6
1608118310000|2020-12-16 11:31:50|7840.9|7830.9|7840.1|7830.1|7840.9|7830.9|7839.4|7829.4|6
1608118320000|2020-12-16 11:32:00|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7840.4|7830.4|6
1608118330000|2020-12-16 11:32:10|7840.4|7830.4|7840.1|7830.1|7840.4|7830.4|7840.1|7830.1|2
1608118340000|2020-12-16 11:32:20|7839.9|7829.9|7838.9|7828.9|7839.9|7829.9|7838.9|7828.9|3
1608118350000|2020-12-16 11:32:30|7839.1|7829.1|7840.4|7830.4|7840.4|7830.4|7839.1|7829.1|4
1608118360000|2020-12-16 11:32:40|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|2
1608118370000|2020-12-16 11:32:50|7839.9|7829.9|7838.6|7828.6|7839.9|7829.9|7838.6|7828.6|6
1608118380000|2020-12-16 11:33:00|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|6
1608118390000|2020-12-16 11:33:10|7839.4|7829.4|7840.1|7830.1|7840.1|7830.1|7839.4|7829.4|4
1608118410000|2020-12-16 11:33:30|7840.4|7830.4|7840.1|7830.1|7840.4|7830.4|7840.1|7830.1|4
1608118420000|2020-12-16 11:33:40|7840.4|7830.4|7840.1|7830.1|7840.6|7830.6|7840.1|7830.1|6
1608118430000|2020-12-16 11:33:50|7839.9|7829.9|7839.9|7829.9|7840.1|7830.1|7839.6|7829.6|5
1608118440000|2020-12-16 11:34:00|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7839.9|7829.9|4
1608118450000|2020-12-16 11:34:10|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608118460000|2020-12-16 11:34:20|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|4
1608118470000|2020-12-16 11:34:30|7841.4|7831.4|7841.6|7831.6|7841.9|7831.9|7841.4|7831.4|4
1608118480000|2020-12-16 11:34:40|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608118490000|2020-12-16 11:34:50|7842.1|7832.1|7840.4|7830.4|7842.4|7832.4|7840.4|7830.4|4
1608118500000|2020-12-16 11:35:00|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|1
1608118510000|2020-12-16 11:35:10|7840.6|7830.6|7840.4|7830.4|7840.6|7830.6|7840.4|7830.4|2
1608118530000|2020-12-16 11:35:30|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.6|7830.6|2
1608118560000|2020-12-16 11:36:00|7841.1|7831.1|7842.1|7832.1|7842.1|7832.1|7841.1|7831.1|3
1608118580000|2020-12-16 11:36:20|7841.9|7831.9|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|4
1608118590000|2020-12-16 11:36:30|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608118600000|2020-12-16 11:36:40|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608118610000|2020-12-16 11:36:50|7841.4|7831.4|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|2
1608118620000|2020-12-16 11:37:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|4
1608118630000|2020-12-16 11:37:10|7841.6|7831.6|7840.4|7830.4|7841.6|7831.6|7840.4|7830.4|9
1608118640000|2020-12-16 11:37:20|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|2
1608118650000|2020-12-16 11:37:30|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|3
1608118660000|2020-12-16 11:37:40|7840.6|7830.6|7840.4|7830.4|7840.6|7830.6|7840.4|7830.4|2
1608118680000|2020-12-16 11:38:00|7840.6|7830.6|7841.6|7831.6|7841.6|7831.6|7840.6|7830.6|6
1608118690000|2020-12-16 11:38:10|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608118700000|2020-12-16 11:38:20|7841.6|7831.6|7841.1|7831.1|7841.6|7831.6|7840.9|7830.9|9
1608118710000|2020-12-16 11:38:30|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|2
1608118720000|2020-12-16 11:38:40|7841.4|7831.4|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|3
1608118730000|2020-12-16 11:38:50|7842.4|7832.4|7841.4|7831.4|7842.4|7832.4|7840.9|7830.9|6
1608118740000|2020-12-16 11:39:00|7841.6|7831.6|7841.6|7831.6|7842.1|7832.1|7841.4|7831.4|8
1608118770000|2020-12-16 11:39:30|7841.4|7831.4|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|3
1608118800000|2020-12-16 11:40:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|4
1608118810000|2020-12-16 11:40:10|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7841.9|7831.9|10
1608118840000|2020-12-16 11:40:40|7842.1|7832.1|7841.6|7831.6|7842.1|7832.1|7841.4|7831.4|3
1608118850000|2020-12-16 11:40:50|7841.9|7831.9|7842.4|7832.4|7842.4|7832.4|7841.9|7831.9|3
1608118860000|2020-12-16 11:41:00|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7842.1|7832.1|2
1608118890000|2020-12-16 11:41:30|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1608118900000|2020-12-16 11:41:40|7842.6|7832.6|7843.1|7833.1|7843.1|7833.1|7842.6|7832.6|2
1608118910000|2020-12-16 11:41:50|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608118920000|2020-12-16 11:42:00|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.4|7832.4|6
1608118930000|2020-12-16 11:42:10|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|2
1608118940000|2020-12-16 11:42:20|7844.1|7834.1|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|3
1608118950000|2020-12-16 11:42:30|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608118960000|2020-12-16 11:42:40|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608118980000|2020-12-16 11:43:00|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608118990000|2020-12-16 11:43:10|7842.9|7832.9|7843.6|7833.6|7843.9|7833.9|7842.9|7832.9|4
1608119000000|2020-12-16 11:43:20|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|2
1608119010000|2020-12-16 11:43:30|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|3
1608119020000|2020-12-16 11:43:40|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1608119030000|2020-12-16 11:43:50|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1608119050000|2020-12-16 11:44:10|7843.9|7833.9|7843.6|7833.6|7844.4|7834.4|7843.6|7833.6|5
1608119060000|2020-12-16 11:44:20|7843.4|7833.4|7843.6|7833.6|7843.9|7833.9|7843.4|7833.4|4
1608119070000|2020-12-16 11:44:30|7845.4|7835.4|7846.6|7836.6|7846.9|7836.9|7845.4|7835.4|5
1608119080000|2020-12-16 11:44:40|7846.4|7836.4|7847.6|7837.6|7847.6|7837.6|7846.4|7836.4|5
1608119090000|2020-12-16 11:44:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|4
1608119100000|2020-12-16 11:45:00|7848.1|7838.1|7848.4|7838.4|7848.9|7838.9|7848.1|7838.1|5
1608119110000|2020-12-16 11:45:10|7847.6|7837.6|7846.6|7836.6|7848.1|7838.1|7846.1|7836.1|9
1608119120000|2020-12-16 11:45:20|7846.9|7836.9|7845.6|7835.6|7846.9|7836.9|7845.6|7835.6|6
1608119140000|2020-12-16 11:45:40|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608119150000|2020-12-16 11:45:50|7845.6|7835.6|7845.4|7835.4|7845.9|7835.9|7845.4|7835.4|4
1608119160000|2020-12-16 11:46:00|7845.6|7835.6|7845.4|7835.4|7845.6|7835.6|7845.4|7835.4|4
1608119170000|2020-12-16 11:46:10|7845.6|7835.6|7847.1|7837.1|7847.1|7837.1|7845.6|7835.6|2
1608119180000|2020-12-16 11:46:20|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608119190000|2020-12-16 11:46:30|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|3
1608119200000|2020-12-16 11:46:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608119220000|2020-12-16 11:47:00|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608119250000|2020-12-16 11:47:30|7846.9|7836.9|7845.6|7835.6|7846.9|7836.9|7845.6|7835.6|3
1608119260000|2020-12-16 11:47:40|7845.9|7835.9|7847.1|7837.1|7847.1|7837.1|7845.9|7835.9|5
1608119270000|2020-12-16 11:47:50|7845.9|7835.9|7845.4|7835.4|7845.9|7835.9|7843.9|7833.9|6
1608119280000|2020-12-16 11:48:00|7844.4|7834.4|7845.6|7835.6|7845.6|7835.6|7844.4|7834.4|5
1608119290000|2020-12-16 11:48:10|7845.4|7835.4|7845.1|7835.1|7845.4|7835.4|7845.1|7835.1|2
1608119300000|2020-12-16 11:48:20|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608119310000|2020-12-16 11:48:30|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|2
1608119320000|2020-12-16 11:48:40|7846.1|7836.1|7846.6|7836.6|7846.6|7836.6|7846.1|7836.1|2
1608119330000|2020-12-16 11:48:50|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1608119340000|2020-12-16 11:49:00|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7845.9|7835.9|4
1608119350000|2020-12-16 11:49:10|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1608119370000|2020-12-16 11:49:30|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608119390000|2020-12-16 11:49:50|7846.6|7836.6|7846.1|7836.1|7846.6|7836.6|7845.9|7835.9|3
1608119400000|2020-12-16 11:50:00|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608119410000|2020-12-16 11:50:10|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1608119420000|2020-12-16 11:50:20|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1608119430000|2020-12-16 11:50:30|7847.1|7837.1|7851.4|7841.4|7851.6|7841.6|7847.1|7837.1|9
1608119440000|2020-12-16 11:50:40|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|3
1608119480000|2020-12-16 11:51:20|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|4
1608119490000|2020-12-16 11:51:30|7851.1|7841.1|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|2
1608119510000|2020-12-16 11:51:50|7851.6|7841.6|7852.1|7842.1|7852.1|7842.1|7851.6|7841.6|2
1608119520000|2020-12-16 11:52:00|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608119540000|2020-12-16 11:52:20|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1608119550000|2020-12-16 11:52:30|7851.9|7841.9|7850.1|7840.1|7851.9|7841.9|7850.1|7840.1|9
1608119560000|2020-12-16 11:52:40|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|3
1608119570000|2020-12-16 11:52:50|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|4
1608119580000|2020-12-16 11:53:00|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|3
1608119590000|2020-12-16 11:53:10|7850.9|7840.9|7849.4|7839.4|7850.9|7840.9|7848.9|7838.9|6
1608119600000|2020-12-16 11:53:20|7849.6|7839.6|7848.6|7838.6|7849.9|7839.9|7847.9|7837.9|6
1608119610000|2020-12-16 11:53:30|7848.4|7838.4|7847.9|7837.9|7848.4|7838.4|7847.4|7837.4|4
1608119620000|2020-12-16 11:53:40|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1608119630000|2020-12-16 11:53:50|7847.4|7837.4|7847.9|7837.9|7847.9|7837.9|7847.4|7837.4|2
1608119640000|2020-12-16 11:54:00|7847.6|7837.6|7847.4|7837.4|7847.9|7837.9|7847.4|7837.4|4
1608119650000|2020-12-16 11:54:10|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608119660000|2020-12-16 11:54:20|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.6|7836.6|3
1608119670000|2020-12-16 11:54:30|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1608119680000|2020-12-16 11:54:40|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|2
1608119690000|2020-12-16 11:54:50|7847.1|7837.1|7846.6|7836.6|7847.9|7837.9|7846.6|7836.6|4
1608119700000|2020-12-16 11:55:00|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|3
1608119710000|2020-12-16 11:55:10|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1608119720000|2020-12-16 11:55:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608119730000|2020-12-16 11:55:30|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|3
1608119740000|2020-12-16 11:55:40|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1608119750000|2020-12-16 11:55:50|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1608119760000|2020-12-16 11:56:00|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|3
1608119770000|2020-12-16 11:56:10|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608119800000|2020-12-16 11:56:40|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|3
1608119810000|2020-12-16 11:56:50|7848.1|7838.1|7843.4|7833.4|7848.1|7838.1|7843.4|7833.4|6
1608119820000|2020-12-16 11:57:00|7843.1|7833.1|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|5
1608119830000|2020-12-16 11:57:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|3
1608119840000|2020-12-16 11:57:20|7843.6|7833.6|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|3
1608119860000|2020-12-16 11:57:40|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|4
1608119880000|2020-12-16 11:58:00|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1608119890000|2020-12-16 11:58:10|7843.4|7833.4|7844.6|7834.6|7844.6|7834.6|7843.4|7833.4|6
1608119900000|2020-12-16 11:58:20|7844.9|7834.9|7844.9|7834.9|7845.4|7835.4|7844.9|7834.9|5
1608119910000|2020-12-16 11:58:30|7845.1|7835.1|7845.9|7835.9|7845.9|7835.9|7845.1|7835.1|3
1608119920000|2020-12-16 11:58:40|7846.1|7836.1|7846.6|7836.6|7846.6|7836.6|7846.1|7836.1|2
1608119940000|2020-12-16 11:59:00|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7845.9|7835.9|3
1608119950000|2020-12-16 11:59:10|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7845.6|7835.6|5
1608119960000|2020-12-16 11:59:20|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1608119970000|2020-12-16 11:59:30|7845.9|7835.9|7846.6|7836.6|7846.6|7836.6|7845.6|7835.6|5
1608119990000|2020-12-16 11:59:50|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7845.6|7835.6|5
1608120000000|2020-12-16 12:00:00|7846.6|7836.6|7845.6|7835.6|7846.6|7836.6|7844.9|7834.9|12
1608120010000|2020-12-16 12:00:10|7845.9|7835.9|7846.9|7836.9|7846.9|7836.9|7845.9|7835.9|3
1608120020000|2020-12-16 12:00:20|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7845.9|7835.9|8
1608120030000|2020-12-16 12:00:30|7846.1|7836.1|7846.9|7836.9|7846.9|7836.9|7846.1|7836.1|4
1608120040000|2020-12-16 12:00:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608120050000|2020-12-16 12:00:50|7846.9|7836.9|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|5
1608120080000|2020-12-16 12:01:20|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|5
1608120090000|2020-12-16 12:01:30|7846.4|7836.4|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|3
1608120100000|2020-12-16 12:01:40|7846.1|7836.1|7845.4|7835.4|7846.1|7836.1|7845.4|7835.4|6
1608120110000|2020-12-16 12:01:50|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|3
1608120140000|2020-12-16 12:02:20|7845.9|7835.9|7846.6|7836.6|7846.9|7836.9|7845.9|7835.9|4
1608120160000|2020-12-16 12:02:40|7846.4|7836.4|7844.4|7834.4|7846.4|7836.4|7844.4|7834.4|4
1608120180000|2020-12-16 12:03:00|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1608120190000|2020-12-16 12:03:10|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1608120200000|2020-12-16 12:03:20|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1608120210000|2020-12-16 12:03:30|7843.9|7833.9|7844.6|7834.6|7844.6|7834.6|7843.9|7833.9|2
1608120220000|2020-12-16 12:03:40|7845.4|7835.4|7846.6|7836.6|7846.6|7836.6|7845.4|7835.4|3
1608120230000|2020-12-16 12:03:50|7846.4|7836.4|7844.6|7834.6|7846.4|7836.4|7844.4|7834.4|3
1608120240000|2020-12-16 12:04:00|7844.4|7834.4|7844.6|7834.6|7845.6|7835.6|7843.6|7833.6|9
1608120250000|2020-12-16 12:04:10|7844.4|7834.4|7843.6|7833.6|7844.4|7834.4|7843.6|7833.6|2
1608120270000|2020-12-16 12:04:30|7843.4|7833.4|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|3
1608120280000|2020-12-16 12:04:40|7843.1|7833.1|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|4
1608120290000|2020-12-16 12:04:50|7843.6|7833.6|7845.6|7835.6|7845.6|7835.6|7843.6|7833.6|6
1608120300000|2020-12-16 12:05:00|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|3
1608120310000|2020-12-16 12:05:10|7846.1|7836.1|7844.6|7834.6|7846.4|7836.4|7844.6|7834.6|5
1608120320000|2020-12-16 12:05:20|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|1
1608120330000|2020-12-16 12:05:30|7845.1|7835.1|7844.9|7834.9|7845.1|7835.1|7844.4|7834.4|5
1608120350000|2020-12-16 12:05:50|7844.4|7834.4|7843.4|7833.4|7844.4|7834.4|7843.4|7833.4|2
1608120370000|2020-12-16 12:06:10|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|2
1608120390000|2020-12-16 12:06:30|7843.6|7833.6|7842.9|7832.9|7843.6|7833.6|7842.9|7832.9|3
1608120410000|2020-12-16 12:06:50|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|2
1608120420000|2020-12-16 12:07:00|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608120430000|2020-12-16 12:07:10|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608120440000|2020-12-16 12:07:20|7843.1|7833.1|7843.9|7833.9|7843.9|7833.9|7843.1|7833.1|2
1608120460000|2020-12-16 12:07:40|7843.6|7833.6|7843.6|7833.6|7843.9|7833.9|7842.9|7832.9|9
1608120470000|2020-12-16 12:07:50|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608120480000|2020-12-16 12:08:00|7842.9|7832.9|7841.6|7831.6|7842.9|7832.9|7841.6|7831.6|6
1608120490000|2020-12-16 12:08:10|7841.4|7831.4|7839.6|7829.6|7841.6|7831.6|7838.6|7828.6|11
1608120500000|2020-12-16 12:08:20|7839.9|7829.9|7840.1|7830.1|7840.1|7830.1|7838.9|7828.9|15
1608120510000|2020-12-16 12:08:30|7839.6|7829.6|7838.6|7828.6|7839.6|7829.6|7838.6|7828.6|2
1608120520000|2020-12-16 12:08:40|7838.4|7828.4|7839.1|7829.1|7840.1|7830.1|7838.4|7828.4|13
1608120530000|2020-12-16 12:08:50|7838.9|7828.9|7838.6|7828.6|7839.1|7829.1|7838.6|7828.6|9
1608120540000|2020-12-16 12:09:00|7838.9|7828.9|7840.1|7830.1|7840.1|7830.1|7838.9|7828.9|4
1608120550000|2020-12-16 12:09:10|7840.4|7830.4|7838.9|7828.9|7840.4|7830.4|7838.6|7828.6|6
1608120560000|2020-12-16 12:09:20|7839.1|7829.1|7840.1|7830.1|7840.1|7830.1|7839.1|7829.1|4
1608120570000|2020-12-16 12:09:30|7840.6|7830.6|7840.1|7830.1|7840.9|7830.9|7840.1|7830.1|7
1608120580000|2020-12-16 12:09:40|7840.6|7830.6|7839.4|7829.4|7840.6|7830.6|7839.4|7829.4|4
1608120590000|2020-12-16 12:09:50|7839.9|7829.9|7839.4|7829.4|7839.9|7829.9|7839.4|7829.4|2
1608120600000|2020-12-16 12:10:00|7839.6|7829.6|7838.4|7828.4|7839.6|7829.6|7838.4|7828.4|6
1608120610000|2020-12-16 12:10:10|7838.1|7828.1|7837.9|7827.9|7838.1|7828.1|7837.4|7827.4|7
1608120620000|2020-12-16 12:10:20|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|2
1608120630000|2020-12-16 12:10:30|7837.6|7827.6|7837.4|7827.4|7837.6|7827.6|7837.4|7827.4|2
1608120650000|2020-12-16 12:10:50|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608120660000|2020-12-16 12:11:00|7838.1|7828.1|7838.6|7828.6|7838.6|7828.6|7838.1|7828.1|3
1608120670000|2020-12-16 12:11:10|7838.4|7828.4|7838.4|7828.4|7838.6|7828.6|7838.1|7828.1|5
1608120690000|2020-12-16 12:11:30|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|3
1608120700000|2020-12-16 12:11:40|7838.4|7828.4|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|3
1608120710000|2020-12-16 12:11:50|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.6|7827.6|3
1608120720000|2020-12-16 12:12:00|7838.9|7828.9|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|6
1608120730000|2020-12-16 12:12:10|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.4|7827.4|5
1608120740000|2020-12-16 12:12:20|7837.4|7827.4|7838.6|7828.6|7838.6|7828.6|7837.1|7827.1|6
1608120750000|2020-12-16 12:12:30|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608120760000|2020-12-16 12:12:40|7838.6|7828.6|7837.6|7827.6|7838.6|7828.6|7837.6|7827.6|4
1608120780000|2020-12-16 12:13:00|7838.1|7828.1|7837.9|7827.9|7838.1|7828.1|7837.9|7827.9|2
1608120820000|2020-12-16 12:13:40|7837.4|7827.4|7837.6|7827.6|7837.6|7827.6|7837.4|7827.4|2
1608120830000|2020-12-16 12:13:50|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608120840000|2020-12-16 12:14:00|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608120860000|2020-12-16 12:14:20|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1608120870000|2020-12-16 12:14:30|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1608120880000|2020-12-16 12:14:40|7837.9|7827.9|7838.9|7828.9|7838.9|7828.9|7837.9|7827.9|4
1608120890000|2020-12-16 12:14:50|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608120900000|2020-12-16 12:15:00|7838.4|7828.4|7836.6|7826.6|7838.4|7828.4|7836.6|7826.6|9
1608120910000|2020-12-16 12:15:10|7836.9|7826.9|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|3
1608120920000|2020-12-16 12:15:20|7836.9|7826.9|7837.6|7827.6|7837.6|7827.6|7836.9|7826.9|3
1608120930000|2020-12-16 12:15:30|7837.4|7827.4|7836.9|7826.9|7837.4|7827.4|7836.9|7826.9|2
1608120940000|2020-12-16 12:15:40|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608120950000|2020-12-16 12:15:50|7837.9|7827.9|7840.6|7830.6|7840.6|7830.6|7837.9|7827.9|9
1608120960000|2020-12-16 12:16:00|7840.4|7830.4|7838.9|7828.9|7840.6|7830.6|7838.9|7828.9|4
1608120970000|2020-12-16 12:16:10|7839.1|7829.1|7839.9|7829.9|7839.9|7829.9|7839.1|7829.1|3
1608120980000|2020-12-16 12:16:20|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|6
1608120990000|2020-12-16 12:16:30|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|4
1608121000000|2020-12-16 12:16:40|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|3
1608121010000|2020-12-16 12:16:50|7838.6|7828.6|7839.1|7829.1|7839.1|7829.1|7838.4|7828.4|5
1608121020000|2020-12-16 12:17:00|7839.4|7829.4|7837.4|7827.4|7839.6|7829.6|7837.4|7827.4|8
1608121030000|2020-12-16 12:17:10|7837.6|7827.6|7838.1|7828.1|7838.1|7828.1|7837.6|7827.6|5
1608121040000|2020-12-16 12:17:20|7838.4|7828.4|7838.9|7828.9|7839.1|7829.1|7837.9|7827.9|7
1608121050000|2020-12-16 12:17:30|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7838.1|7828.1|7
1608121060000|2020-12-16 12:17:40|7837.9|7827.9|7837.9|7827.9|7838.1|7828.1|7837.9|7827.9|3
1608121070000|2020-12-16 12:17:50|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|3
1608121080000|2020-12-16 12:18:00|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.6|7827.6|7
1608121090000|2020-12-16 12:18:10|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1608121100000|2020-12-16 12:18:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.4|7828.4|3
1608121110000|2020-12-16 12:18:30|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|4
1608121120000|2020-12-16 12:18:40|7840.1|7830.1|7839.6|7829.6|7840.4|7830.4|7839.1|7829.1|6
1608121130000|2020-12-16 12:18:50|7838.4|7828.4|7837.1|7827.1|7838.6|7828.6|7837.1|7827.1|5
1608121140000|2020-12-16 12:19:00|7837.6|7827.6|7838.4|7828.4|7838.4|7828.4|7837.6|7827.6|6
1608121160000|2020-12-16 12:19:20|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|3
1608121170000|2020-12-16 12:19:30|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608121180000|2020-12-16 12:19:40|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1608121190000|2020-12-16 12:19:50|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1608121200000|2020-12-16 12:20:00|7837.1|7827.1|7837.6|7827.6|7837.6|7827.6|7837.1|7827.1|2
1608121220000|2020-12-16 12:20:20|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608121230000|2020-12-16 12:20:30|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1608121240000|2020-12-16 12:20:40|7837.1|7827.1|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|3
1608121260000|2020-12-16 12:21:00|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608121270000|2020-12-16 12:21:10|7836.9|7826.9|7837.4|7827.4|7837.4|7827.4|7836.9|7826.9|7
1608121280000|2020-12-16 12:21:20|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608121290000|2020-12-16 12:21:30|7837.6|7827.6|7837.9|7827.9|7838.1|7828.1|7837.6|7827.6|3
1608121300000|2020-12-16 12:21:40|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608121310000|2020-12-16 12:21:50|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.4|7827.4|5
1608121320000|2020-12-16 12:22:00|7837.9|7827.9|7839.6|7829.6|7839.6|7829.6|7837.9|7827.9|7
1608121330000|2020-12-16 12:22:10|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7838.1|7828.1|12
1608121340000|2020-12-16 12:22:20|7840.1|7830.1|7838.4|7828.4|7840.1|7830.1|7838.4|7828.4|3
1608121350000|2020-12-16 12:22:30|7838.1|7828.1|7838.6|7828.6|7838.6|7828.6|7838.1|7828.1|5
1608121360000|2020-12-16 12:22:40|7838.9|7828.9|7837.9|7827.9|7839.1|7829.1|7837.9|7827.9|11
1608121370000|2020-12-16 12:22:50|7838.1|7828.1|7837.9|7827.9|7838.1|7828.1|7837.9|7827.9|4
1608121390000|2020-12-16 12:23:10|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608121400000|2020-12-16 12:23:20|7837.6|7827.6|7838.4|7828.4|7838.6|7828.6|7837.6|7827.6|6
1608121410000|2020-12-16 12:23:30|7838.6|7828.6|7839.1|7829.1|7839.1|7829.1|7838.6|7828.6|5
1608121420000|2020-12-16 12:23:40|7839.4|7829.4|7840.1|7830.1|7840.1|7830.1|7839.4|7829.4|4
1608121430000|2020-12-16 12:23:50|7840.4|7830.4|7841.1|7831.1|7841.1|7831.1|7840.1|7830.1|4
1608121440000|2020-12-16 12:24:00|7840.9|7830.9|7837.6|7827.6|7841.4|7831.4|7837.4|7827.4|12
1608121450000|2020-12-16 12:24:10|7837.9|7827.9|7837.6|7827.6|7838.1|7828.1|7837.4|7827.4|5
1608121460000|2020-12-16 12:24:20|7838.6|7828.6|7837.6|7827.6|7838.6|7828.6|7837.6|7827.6|4
1608121470000|2020-12-16 12:24:30|7837.9|7827.9|7838.6|7828.6|7838.6|7828.6|7837.6|7827.6|6
1608121480000|2020-12-16 12:24:40|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1608121490000|2020-12-16 12:24:50|7839.4|7829.4|7840.9|7830.9|7840.9|7830.9|7839.4|7829.4|6
1608121500000|2020-12-16 12:25:00|7840.6|7830.6|7841.1|7831.1|7841.4|7831.4|7840.6|7830.6|5
1608121510000|2020-12-16 12:25:10|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1608121520000|2020-12-16 12:25:20|7841.4|7831.4|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|5
1608121530000|2020-12-16 12:25:30|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|3
1608121540000|2020-12-16 12:25:40|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7840.6|7830.6|4
1608121550000|2020-12-16 12:25:50|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1608121560000|2020-12-16 12:26:00|7841.4|7831.4|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|3
1608121570000|2020-12-16 12:26:10|7841.6|7831.6|7840.4|7830.4|7841.6|7831.6|7840.4|7830.4|3
1608121580000|2020-12-16 12:26:20|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|2
1608121590000|2020-12-16 12:26:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608121600000|2020-12-16 12:26:40|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|3
1608121610000|2020-12-16 12:26:50|7840.4|7830.4|7841.4|7831.4|7841.4|7831.4|7840.4|7830.4|2
1608121620000|2020-12-16 12:27:00|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1608121630000|2020-12-16 12:27:10|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608121650000|2020-12-16 12:27:30|7841.6|7831.6|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|2
1608121660000|2020-12-16 12:27:40|7842.4|7832.4|7842.1|7832.1|7842.6|7832.6|7842.1|7832.1|3
1608121670000|2020-12-16 12:27:50|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|4
1608121690000|2020-12-16 12:28:10|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1608121700000|2020-12-16 12:28:20|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|3
1608121710000|2020-12-16 12:28:30|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.1|7833.1|7
1608121720000|2020-12-16 12:28:40|7844.1|7834.1|7843.1|7833.1|7844.1|7834.1|7842.9|7832.9|5
1608121730000|2020-12-16 12:28:50|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|4
1608121740000|2020-12-16 12:29:00|7842.1|7832.1|7843.1|7833.1|7843.6|7833.6|7842.1|7832.1|5
1608121750000|2020-12-16 12:29:10|7842.9|7832.9|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|4
1608121760000|2020-12-16 12:29:20|7842.9|7832.9|7843.6|7833.6|7843.6|7833.6|7842.9|7832.9|3
1608121770000|2020-12-16 12:29:30|7843.9|7833.9|7844.9|7834.9|7844.9|7834.9|7843.9|7833.9|2
1608121780000|2020-12-16 12:29:40|7844.6|7834.6|7844.4|7834.4|7845.9|7835.9|7844.4|7834.4|15
1608121790000|2020-12-16 12:29:50|7844.6|7834.6|7846.1|7836.1|7846.6|7836.6|7844.6|7834.6|11
1608121800000|2020-12-16 12:30:00|7845.9|7835.9|7845.4|7835.4|7846.6|7836.6|7844.4|7834.4|12
1608121810000|2020-12-16 12:30:10|7844.9|7834.9|7845.6|7835.6|7845.6|7835.6|7844.9|7834.9|5
1608121820000|2020-12-16 12:30:20|7845.4|7835.4|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|2
1608121830000|2020-12-16 12:30:30|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.1|7835.1|3
1608121840000|2020-12-16 12:30:40|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|6
1608121850000|2020-12-16 12:30:50|7846.9|7836.9|7848.6|7838.6|7848.6|7838.6|7846.9|7836.9|11
1608121860000|2020-12-16 12:31:00|7848.1|7838.1|7849.6|7839.6|7849.9|7839.9|7848.1|7838.1|5
1608121870000|2020-12-16 12:31:10|7850.1|7840.1|7849.4|7839.4|7850.6|7840.6|7849.4|7839.4|14
1608121880000|2020-12-16 12:31:20|7849.1|7839.1|7850.1|7840.1|7850.6|7840.6|7849.1|7839.1|9
1608121890000|2020-12-16 12:31:30|7850.4|7840.4|7849.9|7839.9|7850.6|7840.6|7849.1|7839.1|12
1608121900000|2020-12-16 12:31:40|7849.4|7839.4|7850.4|7840.4|7850.4|7840.4|7849.4|7839.4|8
1608121910000|2020-12-16 12:31:50|7850.6|7840.6|7853.1|7843.1|7853.1|7843.1|7850.6|7840.6|10
1608121920000|2020-12-16 12:32:00|7852.9|7842.9|7853.9|7843.9|7853.9|7843.9|7852.9|7842.9|12
1608121930000|2020-12-16 12:32:10|7854.1|7844.1|7856.1|7846.1|7856.1|7846.1|7853.6|7843.6|8
1608121940000|2020-12-16 12:32:20|7855.9|7845.9|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|5
1608121950000|2020-12-16 12:32:30|7856.1|7846.1|7858.6|7848.6|7858.9|7848.9|7856.1|7846.1|7
1608121960000|2020-12-16 12:32:40|7858.4|7848.4|7855.9|7845.9|7858.4|7848.4|7855.9|7845.9|6
1608121970000|2020-12-16 12:32:50|7856.1|7846.1|7853.4|7843.4|7856.9|7846.9|7852.4|7842.4|15
1608121980000|2020-12-16 12:33:00|7853.1|7843.1|7852.4|7842.4|7853.4|7843.4|7852.4|7842.4|9
1608122000000|2020-12-16 12:33:20|7852.6|7842.6|7854.1|7844.1|7854.6|7844.6|7852.6|7842.6|9
1608122010000|2020-12-16 12:33:30|7853.9|7843.9|7853.1|7843.1|7853.9|7843.9|7852.9|7842.9|6
1608122020000|2020-12-16 12:33:40|7852.9|7842.9|7851.1|7841.1|7852.9|7842.9|7851.1|7841.1|9
1608122030000|2020-12-16 12:33:50|7851.4|7841.4|7850.4|7840.4|7851.6|7841.6|7850.1|7840.1|7
1608122040000|2020-12-16 12:34:00|7850.1|7840.1|7850.9|7840.9|7851.6|7841.6|7849.9|7839.9|12
1608122050000|2020-12-16 12:34:10|7849.9|7839.9|7851.4|7841.4|7852.6|7842.6|7849.9|7839.9|8
1608122060000|2020-12-16 12:34:20|7851.6|7841.6|7850.1|7840.1|7852.6|7842.6|7850.1|7840.1|7
1608122070000|2020-12-16 12:34:30|7851.6|7841.6|7851.1|7841.1|7851.6|7841.6|7850.4|7840.4|10
1608122080000|2020-12-16 12:34:40|7850.9|7840.9|7850.1|7840.1|7850.9|7840.9|7850.1|7840.1|7
1608122090000|2020-12-16 12:34:50|7850.4|7840.4|7849.6|7839.6|7851.6|7841.6|7849.6|7839.6|12
1608122100000|2020-12-16 12:35:00|7849.4|7839.4|7852.9|7842.9|7852.9|7842.9|7849.4|7839.4|13
1608122110000|2020-12-16 12:35:10|7853.1|7843.1|7852.9|7842.9|7853.4|7843.4|7852.4|7842.4|11
1608122120000|2020-12-16 12:35:20|7853.1|7843.1|7854.9|7844.9|7854.9|7844.9|7853.1|7843.1|9
1608122130000|2020-12-16 12:35:30|7854.6|7844.6|7854.4|7844.4|7854.9|7844.9|7853.9|7843.9|8
1608122140000|2020-12-16 12:35:40|7855.1|7845.1|7857.4|7847.4|7857.4|7847.4|7854.6|7844.6|8
1608122150000|2020-12-16 12:35:50|7856.9|7846.9|7857.6|7847.6|7857.6|7847.6|7856.9|7846.9|5
1608122160000|2020-12-16 12:36:00|7857.9|7847.9|7855.1|7845.1|7858.4|7848.4|7855.1|7845.1|7
1608122170000|2020-12-16 12:36:10|7854.9|7844.9|7855.4|7845.4|7855.6|7845.6|7854.6|7844.6|10
1608122180000|2020-12-16 12:36:20|7855.1|7845.1|7854.4|7844.4|7855.6|7845.6|7854.4|7844.4|7
1608122190000|2020-12-16 12:36:30|7853.4|7843.4|7854.4|7844.4|7854.6|7844.6|7853.4|7843.4|9
1608122200000|2020-12-16 12:36:40|7854.6|7844.6|7853.4|7843.4|7854.6|7844.6|7853.4|7843.4|7
1608122210000|2020-12-16 12:36:50|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|10
1608122220000|2020-12-16 12:37:00|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|4
1608122230000|2020-12-16 12:37:10|7852.4|7842.4|7851.1|7841.1|7852.4|7842.4|7851.1|7841.1|3
1608122240000|2020-12-16 12:37:20|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1608122250000|2020-12-16 12:37:30|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1608122260000|2020-12-16 12:37:40|7850.6|7840.6|7851.1|7841.1|7851.1|7841.1|7850.6|7840.6|2
1608122270000|2020-12-16 12:37:50|7850.9|7840.9|7851.9|7841.9|7851.9|7841.9|7850.6|7840.6|7
1608122280000|2020-12-16 12:38:00|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1608122290000|2020-12-16 12:38:10|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1608122300000|2020-12-16 12:38:20|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|5
1608122310000|2020-12-16 12:38:30|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|8
1608122330000|2020-12-16 12:38:50|7851.4|7841.4|7851.6|7841.6|7852.4|7842.4|7851.4|7841.4|5
1608122340000|2020-12-16 12:39:00|7851.9|7841.9|7852.9|7842.9|7852.9|7842.9|7851.4|7841.4|8
1608122350000|2020-12-16 12:39:10|7852.6|7842.6|7853.6|7843.6|7853.6|7843.6|7852.6|7842.6|5
1608122360000|2020-12-16 12:39:20|7853.9|7843.9|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|4
1608122380000|2020-12-16 12:39:40|7853.6|7843.6|7854.6|7844.6|7854.6|7844.6|7853.6|7843.6|3
1608122400000|2020-12-16 12:40:00|7854.9|7844.9|7855.6|7845.6|7855.6|7845.6|7854.9|7844.9|5
1608122410000|2020-12-16 12:40:10|7855.4|7845.4|7854.9|7844.9|7855.4|7845.4|7854.9|7844.9|3
1608122420000|2020-12-16 12:40:20|7855.1|7845.1|7855.4|7845.4|7855.4|7845.4|7855.1|7845.1|4
1608122430000|2020-12-16 12:40:30|7854.9|7844.9|7853.1|7843.1|7854.9|7844.9|7853.1|7843.1|5
1608122440000|2020-12-16 12:40:40|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1608122450000|2020-12-16 12:40:50|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|2
1608122460000|2020-12-16 12:41:00|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7851.1|7841.1|8
1608122470000|2020-12-16 12:41:10|7851.9|7841.9|7853.9|7843.9|7854.6|7844.6|7851.9|7841.9|10
1608122480000|2020-12-16 12:41:20|7854.1|7844.1|7853.9|7843.9|7854.6|7844.6|7853.9|7843.9|4
1608122490000|2020-12-16 12:41:30|7854.1|7844.1|7855.6|7845.6|7855.9|7845.9|7854.1|7844.1|8
1608122500000|2020-12-16 12:41:40|7855.9|7845.9|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|5
1608122510000|2020-12-16 12:41:50|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.6|7845.6|3
1608122520000|2020-12-16 12:42:00|7855.6|7845.6|7858.6|7848.6|7858.6|7848.6|7855.4|7845.4|9
1608122530000|2020-12-16 12:42:10|7860.9|7850.9|7859.6|7849.6|7861.9|7851.9|7859.4|7849.4|17
1608122540000|2020-12-16 12:42:20|7858.9|7848.9|7859.4|7849.4|7859.6|7849.6|7858.6|7848.6|5
1608122550000|2020-12-16 12:42:30|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|3
1608122560000|2020-12-16 12:42:40|7859.4|7849.4|7858.6|7848.6|7859.4|7849.4|7858.6|7848.6|3
1608122570000|2020-12-16 12:42:50|7858.9|7848.9|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|3
1608122580000|2020-12-16 12:43:00|7858.6|7848.6|7859.1|7849.1|7859.1|7849.1|7858.6|7848.6|5
1608122590000|2020-12-16 12:43:10|7859.6|7849.6|7857.9|7847.9|7859.6|7849.6|7857.9|7847.9|4
1608122600000|2020-12-16 12:43:20|7858.1|7848.1|7860.4|7850.4|7860.9|7850.9|7858.1|7848.1|7
1608122610000|2020-12-16 12:43:30|7859.9|7849.9|7861.6|7851.6|7861.6|7851.6|7859.9|7849.9|7
1608122620000|2020-12-16 12:43:40|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|2
1608122630000|2020-12-16 12:43:50|7860.9|7850.9|7860.6|7850.6|7860.9|7850.9|7860.6|7850.6|2
1608122640000|2020-12-16 12:44:00|7860.9|7850.9|7860.6|7850.6|7861.4|7851.4|7860.4|7850.4|10
1608122650000|2020-12-16 12:44:10|7860.9|7850.9|7859.4|7849.4|7860.9|7850.9|7859.1|7849.1|9
1608122660000|2020-12-16 12:44:20|7859.9|7849.9|7859.9|7849.9|7861.4|7851.4|7859.9|7849.9|8
1608122670000|2020-12-16 12:44:30|7859.6|7849.6|7860.4|7850.4|7860.6|7850.6|7859.6|7849.6|9
1608122680000|2020-12-16 12:44:40|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|2
1608122690000|2020-12-16 12:44:50|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7859.1|7849.1|4
1608122700000|2020-12-16 12:45:00|7859.6|7849.6|7861.6|7851.6|7861.6|7851.6|7859.6|7849.6|11
1608122710000|2020-12-16 12:45:10|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608122720000|2020-12-16 12:45:20|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7859.6|7849.6|12
1608122730000|2020-12-16 12:45:30|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.4|7850.4|3
1608122740000|2020-12-16 12:45:40|7858.4|7848.4|7859.6|7849.6|7859.6|7849.6|7858.4|7848.4|8
1608122750000|2020-12-16 12:45:50|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1608122760000|2020-12-16 12:46:00|7859.4|7849.4|7860.6|7850.6|7860.9|7850.9|7858.6|7848.6|5
1608122770000|2020-12-16 12:46:10|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7859.1|7849.1|5
1608122780000|2020-12-16 12:46:20|7859.6|7849.6|7858.6|7848.6|7859.9|7849.9|7858.6|7848.6|6
1608122790000|2020-12-16 12:46:30|7858.9|7848.9|7859.9|7849.9|7859.9|7849.9|7858.6|7848.6|4
1608122800000|2020-12-16 12:46:40|7859.6|7849.6|7860.9|7850.9|7860.9|7850.9|7859.6|7849.6|6
1608122820000|2020-12-16 12:47:00|7860.4|7850.4|7859.6|7849.6|7860.6|7850.6|7859.1|7849.1|7
1608122830000|2020-12-16 12:47:10|7859.1|7849.1|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|3
1608122840000|2020-12-16 12:47:20|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.6|7848.6|3
1608122850000|2020-12-16 12:47:30|7858.9|7848.9|7859.9|7849.9|7860.1|7850.1|7858.9|7848.9|7
1608122860000|2020-12-16 12:47:40|7859.6|7849.6|7858.6|7848.6|7859.6|7849.6|7858.6|7848.6|5
1608122870000|2020-12-16 12:47:50|7858.9|7848.9|7858.6|7848.6|7859.9|7849.9|7858.6|7848.6|10
1608122880000|2020-12-16 12:48:00|7858.4|7848.4|7856.1|7846.1|7858.4|7848.4|7856.1|7846.1|8
1608122890000|2020-12-16 12:48:10|7855.9|7845.9|7855.6|7845.6|7856.1|7846.1|7855.6|7845.6|4
1608122900000|2020-12-16 12:48:20|7855.9|7845.9|7856.9|7846.9|7856.9|7846.9|7855.9|7845.9|5
1608122910000|2020-12-16 12:48:30|7857.1|7847.1|7856.6|7846.6|7857.1|7847.1|7856.6|7846.6|4
1608122920000|2020-12-16 12:48:40|7856.9|7846.9|7854.9|7844.9|7856.9|7846.9|7854.9|7844.9|7
1608122930000|2020-12-16 12:48:50|7855.1|7845.1|7856.4|7846.4|7856.4|7846.4|7855.1|7845.1|5
1608122940000|2020-12-16 12:49:00|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|1
1608122950000|2020-12-16 12:49:10|7856.4|7846.4|7855.9|7845.9|7856.4|7846.4|7855.9|7845.9|2
1608122960000|2020-12-16 12:49:20|7856.1|7846.1|7856.6|7846.6|7856.6|7846.6|7856.1|7846.1|2
1608122970000|2020-12-16 12:49:30|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|6
1608122980000|2020-12-16 12:49:40|7856.6|7846.6|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|7
1608122990000|2020-12-16 12:49:50|7857.6|7847.6|7855.9|7845.9|7857.6|7847.6|7855.9|7845.9|5
1608123000000|2020-12-16 12:50:00|7856.1|7846.1|7857.4|7847.4|7857.4|7847.4|7856.1|7846.1|5
1608123010000|2020-12-16 12:50:10|7857.1|7847.1|7856.4|7846.4|7857.1|7847.1|7856.4|7846.4|3
1608123020000|2020-12-16 12:50:20|7856.6|7846.6|7857.6|7847.6|7857.6|7847.6|7856.6|7846.6|3
1608123030000|2020-12-16 12:50:30|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|2
1608123040000|2020-12-16 12:50:40|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|4
1608123050000|2020-12-16 12:50:50|7858.9|7848.9|7858.4|7848.4|7859.1|7849.1|7858.1|7848.1|5
1608123060000|2020-12-16 12:51:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.1|7847.1|4
1608123080000|2020-12-16 12:51:20|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|3
1608123100000|2020-12-16 12:51:40|7858.9|7848.9|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|4
1608123110000|2020-12-16 12:51:50|7858.9|7848.9|7859.6|7849.6|7859.6|7849.6|7858.6|7848.6|7
1608123120000|2020-12-16 12:52:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.4|7849.4|8
1608123130000|2020-12-16 12:52:10|7859.9|7849.9|7856.9|7846.9|7859.9|7849.9|7856.9|7846.9|5
1608123140000|2020-12-16 12:52:20|7857.1|7847.1|7856.1|7846.1|7857.1|7847.1|7856.1|7846.1|4
1608123150000|2020-12-16 12:52:30|7855.9|7845.9|7855.9|7845.9|7856.1|7846.1|7855.6|7845.6|5
1608123160000|2020-12-16 12:52:40|7855.6|7845.6|7855.9|7845.9|7855.9|7845.9|7855.6|7845.6|2
1608123180000|2020-12-16 12:53:00|7856.1|7846.1|7856.9|7846.9|7857.1|7847.1|7856.1|7846.1|6
1608123190000|2020-12-16 12:53:10|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1608123200000|2020-12-16 12:53:20|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1608123220000|2020-12-16 12:53:40|7857.6|7847.6|7858.1|7848.1|7858.1|7848.1|7857.6|7847.6|3
1608123230000|2020-12-16 12:53:50|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|7
1608123240000|2020-12-16 12:54:00|7858.6|7848.6|7858.9|7848.9|7859.4|7849.4|7858.6|7848.6|6
1608123250000|2020-12-16 12:54:10|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|2
1608123270000|2020-12-16 12:54:30|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|2
1608123280000|2020-12-16 12:54:40|7858.1|7848.1|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|5
1608123290000|2020-12-16 12:54:50|7859.1|7849.1|7859.6|7849.6|7859.9|7849.9|7859.1|7849.1|8
1608123300000|2020-12-16 12:55:00|7859.4|7849.4|7858.4|7848.4|7859.6|7849.6|7858.4|7848.4|6
1608123310000|2020-12-16 12:55:10|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.6|7847.6|3
1608123320000|2020-12-16 12:55:20|7857.4|7847.4|7856.9|7846.9|7857.4|7847.4|7856.9|7846.9|3
1608123330000|2020-12-16 12:55:30|7857.1|7847.1|7856.9|7846.9|7857.1|7847.1|7856.9|7846.9|2
1608123340000|2020-12-16 12:55:40|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|2
1608123350000|2020-12-16 12:55:50|7857.4|7847.4|7857.4|7847.4|7857.6|7847.6|7856.9|7846.9|8
1608123360000|2020-12-16 12:56:00|7856.9|7846.9|7856.9|7846.9|7857.4|7847.4|7856.9|7846.9|4
1608123380000|2020-12-16 12:56:20|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1608123400000|2020-12-16 12:56:40|7857.1|7847.1|7856.9|7846.9|7857.1|7847.1|7856.9|7846.9|2
1608123410000|2020-12-16 12:56:50|7857.1|7847.1|7855.1|7845.1|7857.4|7847.4|7855.1|7845.1|10
1608123420000|2020-12-16 12:57:00|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.1|7845.1|3
1608123430000|2020-12-16 12:57:10|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1608123460000|2020-12-16 12:57:40|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.4|7844.4|4
1608123470000|2020-12-16 12:57:50|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.4|7844.4|6
1608123480000|2020-12-16 12:58:00|7854.9|7844.9|7854.4|7844.4|7854.9|7844.9|7854.4|7844.4|2
1608123490000|2020-12-16 12:58:10|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1608123500000|2020-12-16 12:58:20|7854.4|7844.4|7854.6|7844.6|7854.9|7844.9|7854.4|7844.4|4
1608123510000|2020-12-16 12:58:30|7854.9|7844.9|7854.6|7844.6|7855.1|7845.1|7854.6|7844.6|3
1608123530000|2020-12-16 12:58:50|7854.9|7844.9|7854.6|7844.6|7854.9|7844.9|7854.6|7844.6|2
1608123540000|2020-12-16 12:59:00|7854.4|7844.4|7855.6|7845.6|7855.6|7845.6|7853.4|7843.4|8
1608123550000|2020-12-16 12:59:10|7857.6|7847.6|7856.6|7846.6|7857.6|7847.6|7856.1|7846.1|10
1608123560000|2020-12-16 12:59:20|7857.9|7847.9|7856.6|7846.6|7857.9|7847.9|7856.6|7846.6|7
1608123570000|2020-12-16 12:59:30|7856.9|7846.9|7856.6|7846.6|7857.4|7847.4|7856.6|7846.6|7
1608123580000|2020-12-16 12:59:40|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7855.6|7845.6|7
1608123590000|2020-12-16 12:59:50|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7856.1|7846.1|4
1608123600000|2020-12-16 13:00:00|7856.9|7846.9|7861.6|7851.6|7863.6|7853.6|7856.4|7846.4|32
1608123610000|2020-12-16 13:00:10|7862.1|7852.1|7865.4|7855.4|7867.1|7857.1|7862.1|7852.1|26
1608123620000|2020-12-16 13:00:20|7866.6|7856.6|7864.4|7854.4|7866.6|7856.6|7864.4|7854.4|18
1608123630000|2020-12-16 13:00:30|7864.1|7854.1|7867.4|7857.4|7867.4|7857.4|7864.1|7854.1|19
1608123640000|2020-12-16 13:00:40|7867.9|7857.9|7868.1|7858.1|7868.6|7858.6|7866.9|7856.9|21
1608123650000|2020-12-16 13:00:50|7867.1|7857.1|7870.6|7860.6|7872.1|7862.1|7867.1|7857.1|26
1608123660000|2020-12-16 13:01:00|7870.9|7860.9|7877.4|7867.4|7879.1|7869.1|7870.9|7860.9|26
1608123670000|2020-12-16 13:01:10|7877.1|7867.1|7875.1|7865.1|7877.4|7867.4|7874.9|7864.9|25
1608123680000|2020-12-16 13:01:20|7874.9|7864.9|7873.9|7863.9|7876.6|7866.6|7873.9|7863.9|25
1608123690000|2020-12-16 13:01:30|7873.6|7863.6|7875.4|7865.4|7877.1|7867.1|7873.6|7863.6|18
1608123700000|2020-12-16 13:01:40|7876.1|7866.1|7873.6|7863.6|7876.6|7866.6|7873.4|7863.4|18
1608123710000|2020-12-16 13:01:50|7873.4|7863.4|7875.1|7865.1|7875.1|7865.1|7872.4|7862.4|27
1608123720000|2020-12-16 13:02:00|7874.9|7864.9|7874.9|7864.9|7876.4|7866.4|7873.4|7863.4|16
1608123730000|2020-12-16 13:02:10|7875.1|7865.1|7872.1|7862.1|7876.6|7866.6|7872.1|7862.1|18
1608123740000|2020-12-16 13:02:20|7871.6|7861.6|7865.1|7855.1|7871.9|7861.9|7865.1|7855.1|22
1608123750000|2020-12-16 13:02:30|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|25
1608123760000|2020-12-16 13:02:40|7865.1|7855.1|7864.9|7854.9|7867.9|7857.9|7864.6|7854.6|22
1608123770000|2020-12-16 13:02:50|7864.4|7854.4|7866.6|7856.6|7866.6|7856.6|7862.9|7852.9|17
1608123780000|2020-12-16 13:03:00|7865.1|7855.1|7867.6|7857.6|7867.6|7857.6|7865.1|7855.1|11
1608123790000|2020-12-16 13:03:10|7867.4|7857.4|7865.6|7855.6|7867.9|7857.9|7863.1|7853.1|22
1608123800000|2020-12-16 13:03:20|7865.1|7855.1|7863.6|7853.6|7865.6|7855.6|7863.1|7853.1|14
1608123810000|2020-12-16 13:03:30|7863.9|7853.9|7864.6|7854.6|7865.1|7855.1|7863.1|7853.1|16
1608123820000|2020-12-16 13:03:40|7864.9|7854.9|7863.6|7853.6|7865.1|7855.1|7860.4|7850.4|20
1608123830000|2020-12-16 13:03:50|7863.4|7853.4|7866.1|7856.1|7866.4|7856.4|7863.4|7853.4|22
1608123840000|2020-12-16 13:04:00|7865.9|7855.9|7867.6|7857.6|7868.6|7858.6|7865.6|7855.6|16
1608123850000|2020-12-16 13:04:10|7868.1|7858.1|7868.6|7858.6|7869.1|7859.1|7868.1|7858.1|8
1608123860000|2020-12-16 13:04:20|7867.6|7857.6|7869.1|7859.1|7869.1|7859.1|7867.6|7857.6|14
1608123870000|2020-12-16 13:04:30|7869.4|7859.4|7869.1|7859.1|7869.6|7859.6|7868.1|7858.1|17
1608123880000|2020-12-16 13:04:40|7868.4|7858.4|7868.1|7858.1|7869.1|7859.1|7867.9|7857.9|8
1608123890000|2020-12-16 13:04:50|7867.9|7857.9|7866.4|7856.4|7868.1|7858.1|7866.1|7856.1|16
1608123900000|2020-12-16 13:05:00|7866.6|7856.6|7868.4|7858.4|7868.4|7858.4|7865.9|7855.9|13
1608123910000|2020-12-16 13:05:10|7868.6|7858.6|7866.9|7856.9|7869.1|7859.1|7866.1|7856.1|19
1608123920000|2020-12-16 13:05:20|7866.1|7856.1|7868.4|7858.4|7868.4|7858.4|7866.1|7856.1|19
1608123930000|2020-12-16 13:05:30|7868.6|7858.6|7868.6|7858.6|7869.1|7859.1|7868.1|7858.1|12
1608123940000|2020-12-16 13:05:40|7868.9|7858.9|7868.4|7858.4|7869.1|7859.1|7867.1|7857.1|16
1608123950000|2020-12-16 13:05:50|7868.6|7858.6|7870.6|7860.6|7870.9|7860.9|7868.6|7858.6|14
1608123960000|2020-12-16 13:06:00|7871.1|7861.1|7870.9|7860.9|7871.6|7861.6|7869.9|7859.9|19
1608123970000|2020-12-16 13:06:10|7870.6|7860.6|7869.9|7859.9|7870.6|7860.6|7868.6|7858.6|17
1608123980000|2020-12-16 13:06:20|7869.6|7859.6|7867.4|7857.4|7870.1|7860.1|7867.4|7857.4|14
1608123990000|2020-12-16 13:06:30|7867.1|7857.1|7865.1|7855.1|7867.1|7857.1|7865.1|7855.1|8
1608124000000|2020-12-16 13:06:40|7864.6|7854.6|7865.9|7855.9|7866.4|7856.4|7864.1|7854.1|18
1608124010000|2020-12-16 13:06:50|7866.1|7856.1|7865.9|7855.9|7866.1|7856.1|7864.6|7854.6|14
1608124020000|2020-12-16 13:07:00|7866.1|7856.1|7866.1|7856.1|7868.6|7858.6|7865.9|7855.9|19
1608124030000|2020-12-16 13:07:10|7866.4|7856.4|7867.1|7857.1|7868.4|7858.4|7866.1|7856.1|20
1608124040000|2020-12-16 13:07:20|7867.4|7857.4|7868.6|7858.6|7869.6|7859.6|7867.4|7857.4|19
1608124050000|2020-12-16 13:07:30|7868.9|7858.9|7869.1|7859.1|7870.6|7860.6|7867.9|7857.9|22
1608124060000|2020-12-16 13:07:40|7868.9|7858.9|7867.6|7857.6|7870.4|7860.4|7867.6|7857.6|16
1608124070000|2020-12-16 13:07:50|7867.4|7857.4|7869.6|7859.6|7869.6|7859.6|7867.4|7857.4|11
1608124080000|2020-12-16 13:08:00|7869.9|7859.9|7872.1|7862.1|7873.9|7863.9|7869.6|7859.6|27
1608124090000|2020-12-16 13:08:10|7871.6|7861.6|7873.1|7863.1|7873.4|7863.4|7871.6|7861.6|25
1608124100000|2020-12-16 13:08:20|7873.4|7863.4|7877.4|7867.4|7877.4|7867.4|7873.4|7863.4|21
1608124110000|2020-12-16 13:08:30|7876.6|7866.6|7875.9|7865.9|7876.9|7866.9|7875.9|7865.9|15
1608124120000|2020-12-16 13:08:40|7875.6|7865.6|7873.4|7863.4|7875.9|7865.9|7873.1|7863.1|17
1608124130000|2020-12-16 13:08:50|7873.1|7863.1|7874.4|7864.4|7874.6|7864.6|7872.9|7862.9|10
1608124140000|2020-12-16 13:09:00|7873.9|7863.9|7873.6|7863.6|7874.4|7864.4|7873.6|7863.6|19
1608124150000|2020-12-16 13:09:10|7873.1|7863.1|7872.6|7862.6|7873.9|7863.9|7872.4|7862.4|14
1608124160000|2020-12-16 13:09:20|7873.4|7863.4|7874.1|7864.1|7874.1|7864.1|7872.4|7862.4|16
1608124170000|2020-12-16 13:09:30|7873.9|7863.9|7873.4|7863.4|7876.1|7866.1|7873.4|7863.4|18
1608124180000|2020-12-16 13:09:40|7873.1|7863.1|7871.6|7861.6|7873.4|7863.4|7871.6|7861.6|16
1608124190000|2020-12-16 13:09:50|7871.9|7861.9|7871.4|7861.4|7872.6|7862.6|7871.1|7861.1|18
1608124200000|2020-12-16 13:10:00|7871.6|7861.6|7869.6|7859.6|7871.6|7861.6|7869.6|7859.6|10
1608124210000|2020-12-16 13:10:10|7869.9|7859.9|7871.4|7861.4|7871.6|7861.6|7869.9|7859.9|8
1608124220000|2020-12-16 13:10:20|7871.6|7861.6|7872.4|7862.4|7872.9|7862.9|7871.4|7861.4|13
1608124230000|2020-12-16 13:10:30|7872.1|7862.1|7869.9|7859.9|7872.1|7862.1|7869.9|7859.9|7
1608124240000|2020-12-16 13:10:40|7870.1|7860.1|7870.4|7860.4|7870.4|7860.4|7868.4|7858.4|16
1608124250000|2020-12-16 13:10:50|7870.1|7860.1|7870.9|7860.9|7871.9|7861.9|7869.6|7859.6|15
1608124260000|2020-12-16 13:11:00|7871.6|7861.6|7874.4|7864.4|7874.4|7864.4|7871.6|7861.6|17
1608124270000|2020-12-16 13:11:10|7874.6|7864.6|7874.9|7864.9|7875.4|7865.4|7874.4|7864.4|10
1608124280000|2020-12-16 13:11:20|7875.1|7865.1|7876.1|7866.1|7876.1|7866.1|7875.1|7865.1|15
1608124290000|2020-12-16 13:11:30|7876.4|7866.4|7877.1|7867.1|7877.1|7867.1|7876.4|7866.4|13
1608124300000|2020-12-16 13:11:40|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7876.9|7866.9|6
1608124310000|2020-12-16 13:11:50|7876.9|7866.9|7878.1|7868.1|7879.1|7869.1|7876.9|7866.9|13
1608124320000|2020-12-16 13:12:00|7878.4|7868.4|7879.6|7869.6|7879.9|7869.9|7878.4|7868.4|14
1608124330000|2020-12-16 13:12:10|7879.9|7869.9|7879.4|7869.4|7881.1|7871.1|7879.4|7869.4|12
1608124340000|2020-12-16 13:12:20|7879.9|7869.9|7878.1|7868.1|7879.9|7869.9|7878.1|7868.1|14
1608124350000|2020-12-16 13:12:30|7877.9|7867.9|7873.6|7863.6|7877.9|7867.9|7873.6|7863.6|12
1608124360000|2020-12-16 13:12:40|7873.9|7863.9|7875.4|7865.4|7875.4|7865.4|7872.6|7862.6|17
1608124370000|2020-12-16 13:12:50|7875.1|7865.1|7877.6|7867.6|7877.6|7867.6|7874.6|7864.6|20
1608124380000|2020-12-16 13:13:00|7877.4|7867.4|7877.1|7867.1|7877.9|7867.9|7876.9|7866.9|19
1608124390000|2020-12-16 13:13:10|7877.6|7867.6|7876.4|7866.4|7878.4|7868.4|7876.1|7866.1|15
1608124400000|2020-12-16 13:13:20|7876.6|7866.6|7872.4|7862.4|7876.6|7866.6|7872.4|7862.4|18
1608124410000|2020-12-16 13:13:30|7872.1|7862.1|7873.1|7863.1|7873.4|7863.4|7872.1|7862.1|19
1608124420000|2020-12-16 13:13:40|7873.4|7863.4|7872.1|7862.1|7873.4|7863.4|7872.1|7862.1|10
1608124430000|2020-12-16 13:13:50|7871.9|7861.9|7869.6|7859.6|7871.9|7861.9|7869.6|7859.6|15
1608124440000|2020-12-16 13:14:00|7870.1|7860.1|7868.6|7858.6|7871.6|7861.6|7868.6|7858.6|16
1608124450000|2020-12-16 13:14:10|7868.9|7858.9|7868.4|7858.4|7870.1|7860.1|7868.1|7858.1|17
1608124460000|2020-12-16 13:14:20|7868.9|7858.9|7872.6|7862.6|7872.6|7862.6|7868.9|7858.9|10
1608124470000|2020-12-16 13:14:30|7872.4|7862.4|7873.6|7863.6|7875.4|7865.4|7872.4|7862.4|21
1608124480000|2020-12-16 13:14:40|7873.9|7863.9|7877.4|7867.4|7877.9|7867.9|7873.6|7863.6|21
1608124490000|2020-12-16 13:14:50|7877.6|7867.6|7878.9|7868.9|7880.1|7870.1|7876.6|7866.6|26
1608124500000|2020-12-16 13:15:00|7879.6|7869.6|7876.6|7866.6|7880.1|7870.1|7876.1|7866.1|23
1608124510000|2020-12-16 13:15:10|7875.9|7865.9|7876.9|7866.9|7878.4|7868.4|7875.6|7865.6|18
1608124520000|2020-12-16 13:15:20|7876.6|7866.6|7876.9|7866.9|7878.1|7868.1|7875.6|7865.6|19
1608124530000|2020-12-16 13:15:30|7876.6|7866.6|7878.4|7868.4|7878.4|7868.4|7876.6|7866.6|23
1608124540000|2020-12-16 13:15:40|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7877.6|7867.6|14
1608124550000|2020-12-16 13:15:50|7879.1|7869.1|7877.1|7867.1|7879.4|7869.4|7877.1|7867.1|15
1608124560000|2020-12-16 13:16:00|7876.9|7866.9|7876.6|7866.6|7876.9|7866.9|7876.6|7866.6|6
1608124570000|2020-12-16 13:16:10|7876.4|7866.4|7877.6|7867.6|7878.4|7868.4|7875.6|7865.6|15
1608124580000|2020-12-16 13:16:20|7877.9|7867.9|7878.1|7868.1|7880.4|7870.4|7877.9|7867.9|22
1608124590000|2020-12-16 13:16:30|7878.6|7868.6|7880.4|7870.4|7880.4|7870.4|7878.1|7868.1|21
1608124600000|2020-12-16 13:16:40|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7877.6|7867.6|17
1608124610000|2020-12-16 13:16:50|7878.9|7868.9|7878.9|7868.9|7879.4|7869.4|7878.6|7868.6|13
1608124620000|2020-12-16 13:17:00|7879.1|7869.1|7879.4|7869.4|7880.1|7870.1|7878.4|7868.4|18
1608124630000|2020-12-16 13:17:10|7879.6|7869.6|7879.9|7869.9|7879.9|7869.9|7878.6|7868.6|9
1608124640000|2020-12-16 13:17:20|7879.6|7869.6|7879.4|7869.4|7879.6|7869.6|7879.1|7869.1|4
1608124650000|2020-12-16 13:17:30|7879.1|7869.1|7877.9|7867.9|7879.1|7869.1|7877.9|7867.9|11
1608124660000|2020-12-16 13:17:40|7877.6|7867.6|7875.4|7865.4|7877.6|7867.6|7875.4|7865.4|13
1608124670000|2020-12-16 13:17:50|7874.9|7864.9|7873.4|7863.4|7874.9|7864.9|7873.4|7863.4|11
1608124680000|2020-12-16 13:18:00|7873.9|7863.9|7874.4|7864.4|7874.4|7864.4|7873.6|7863.6|7
1608124690000|2020-12-16 13:18:10|7874.1|7864.1|7874.9|7864.9|7874.9|7864.9|7873.4|7863.4|11
1608124700000|2020-12-16 13:18:20|7875.1|7865.1|7874.1|7864.1|7875.9|7865.9|7874.1|7864.1|9
1608124710000|2020-12-16 13:18:30|7874.4|7864.4|7876.4|7866.4|7876.4|7866.4|7874.4|7864.4|7
1608124720000|2020-12-16 13:18:40|7876.1|7866.1|7875.6|7865.6|7877.4|7867.4|7874.9|7864.9|18
1608124730000|2020-12-16 13:18:50|7876.1|7866.1|7875.9|7865.9|7877.4|7867.4|7875.9|7865.9|9
1608124740000|2020-12-16 13:19:00|7874.6|7864.6|7873.4|7863.4|7874.6|7864.6|7873.1|7863.1|6
1608124750000|2020-12-16 13:19:10|7873.9|7863.9|7873.6|7863.6|7873.9|7863.9|7872.4|7862.4|6
1608124760000|2020-12-16 13:19:20|7873.9|7863.9|7873.1|7863.1|7873.9|7863.9|7872.9|7862.9|7
1608124770000|2020-12-16 13:19:30|7872.9|7862.9|7870.9|7860.9|7872.9|7862.9|7870.6|7860.6|12
1608124780000|2020-12-16 13:19:40|7871.1|7861.1|7871.4|7861.4|7871.4|7861.4|7870.4|7860.4|10
1608124790000|2020-12-16 13:19:50|7870.9|7860.9|7868.4|7858.4|7870.9|7860.9|7868.4|7858.4|8
1608124800000|2020-12-16 13:20:00|7868.6|7858.6|7870.6|7860.6|7871.4|7861.4|7868.6|7858.6|19
1608124810000|2020-12-16 13:20:10|7870.9|7860.9|7869.9|7859.9|7871.1|7861.1|7869.6|7859.6|11
1608124820000|2020-12-16 13:20:20|7868.6|7858.6|7868.6|7858.6|7869.6|7859.6|7868.6|7858.6|13
1608124830000|2020-12-16 13:20:30|7868.9|7858.9|7870.6|7860.6|7870.6|7860.6|7868.4|7858.4|17
1608124840000|2020-12-16 13:20:40|7870.4|7860.4|7868.4|7858.4|7870.9|7860.9|7868.4|7858.4|20
1608124850000|2020-12-16 13:20:50|7868.1|7858.1|7867.9|7857.9|7869.1|7859.1|7867.9|7857.9|12
1608124860000|2020-12-16 13:21:00|7868.1|7858.1|7866.1|7856.1|7868.4|7858.4|7865.6|7855.6|17
1608124870000|2020-12-16 13:21:10|7865.9|7855.9|7863.9|7853.9|7867.4|7857.4|7863.1|7853.1|22
1608124880000|2020-12-16 13:21:20|7864.1|7854.1|7865.1|7855.1|7866.1|7856.1|7863.9|7853.9|15
1608124890000|2020-12-16 13:21:30|7864.9|7854.9|7865.1|7855.1|7865.4|7855.4|7863.4|7853.4|16
1608124900000|2020-12-16 13:21:40|7864.9|7854.9|7864.1|7854.1|7865.4|7855.4|7863.9|7853.9|13
1608124910000|2020-12-16 13:21:50|7864.4|7854.4|7862.1|7852.1|7864.4|7854.4|7862.1|7852.1|9
1608124920000|2020-12-16 13:22:00|7861.9|7851.9|7861.6|7851.6|7862.4|7852.4|7860.6|7850.6|13
1608124930000|2020-12-16 13:22:10|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7859.1|7849.1|14
1608124940000|2020-12-16 13:22:20|7860.6|7850.6|7861.6|7851.6|7861.6|7851.6|7859.9|7849.9|13
1608124950000|2020-12-16 13:22:30|7861.9|7851.9|7862.1|7852.1|7862.1|7852.1|7861.1|7851.1|8
1608124960000|2020-12-16 13:22:40|7861.9|7851.9|7865.9|7855.9|7865.9|7855.9|7861.9|7851.9|9
1608124970000|2020-12-16 13:22:50|7866.1|7856.1|7865.9|7855.9|7866.1|7856.1|7864.6|7854.6|8
1608124980000|2020-12-16 13:23:00|7865.6|7855.6|7867.4|7857.4|7867.4|7857.4|7865.1|7855.1|12
1608124990000|2020-12-16 13:23:10|7867.1|7857.1|7867.4|7857.4|7868.6|7858.6|7867.1|7857.1|14
1608125000000|2020-12-16 13:23:20|7867.1|7857.1|7868.1|7858.1|7868.6|7858.6|7867.1|7857.1|10
1608125010000|2020-12-16 13:23:30|7867.9|7857.9|7866.6|7856.6|7867.9|7857.9|7865.6|7855.6|8
1608125020000|2020-12-16 13:23:40|7866.4|7856.4|7867.4|7857.4|7867.6|7857.6|7865.1|7855.1|13
1608125030000|2020-12-16 13:23:50|7867.1|7857.1|7866.4|7856.4|7867.6|7857.6|7866.4|7856.4|13
1608125040000|2020-12-16 13:24:00|7866.6|7856.6|7865.4|7855.4|7867.4|7857.4|7865.1|7855.1|12
1608125050000|2020-12-16 13:24:10|7865.1|7855.1|7865.9|7855.9|7865.9|7855.9|7864.6|7854.6|10
1608125060000|2020-12-16 13:24:20|7865.4|7855.4|7865.6|7855.6|7866.6|7856.6|7865.4|7855.4|9
1608125070000|2020-12-16 13:24:30|7864.9|7854.9|7867.1|7857.1|7867.1|7857.1|7864.6|7854.6|8
1608125080000|2020-12-16 13:24:40|7866.9|7856.9|7867.4|7857.4|7867.6|7857.6|7866.9|7856.9|8
1608125090000|2020-12-16 13:24:50|7867.6|7857.6|7869.4|7859.4|7869.6|7859.6|7867.6|7857.6|9
1608125100000|2020-12-16 13:25:00|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7866.6|7856.6|14
1608125110000|2020-12-16 13:25:10|7868.4|7858.4|7867.1|7857.1|7868.9|7858.9|7867.1|7857.1|17
1608125120000|2020-12-16 13:25:20|7866.9|7856.9|7869.1|7859.1|7869.6|7859.6|7866.6|7856.6|9
1608125130000|2020-12-16 13:25:30|7869.4|7859.4|7870.9|7860.9|7870.9|7860.9|7869.4|7859.4|6
1608125140000|2020-12-16 13:25:40|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|1
1608125150000|2020-12-16 13:25:50|7871.1|7861.1|7870.6|7860.6|7871.4|7861.4|7870.6|7860.6|9
1608125160000|2020-12-16 13:26:00|7870.9|7860.9|7871.4|7861.4|7871.9|7861.9|7870.6|7860.6|8
1608125170000|2020-12-16 13:26:10|7872.1|7862.1|7871.1|7861.1|7873.1|7863.1|7870.4|7860.4|21
1608125180000|2020-12-16 13:26:20|7870.1|7860.1|7870.1|7860.1|7871.4|7861.4|7869.4|7859.4|10
1608125190000|2020-12-16 13:26:30|7869.9|7859.9|7870.4|7860.4|7870.4|7860.4|7869.1|7859.1|7
1608125200000|2020-12-16 13:26:40|7870.9|7860.9|7868.4|7858.4|7871.1|7861.1|7868.4|7858.4|8
1608125210000|2020-12-16 13:26:50|7868.1|7858.1|7867.1|7857.1|7868.1|7858.1|7866.6|7856.6|12
1608125220000|2020-12-16 13:27:00|7867.9|7857.9|7867.6|7857.6|7868.4|7858.4|7867.6|7857.6|11
1608125230000|2020-12-16 13:27:10|7867.9|7857.9|7868.4|7858.4|7869.1|7859.1|7867.9|7857.9|4
1608125240000|2020-12-16 13:27:20|7868.6|7858.6|7868.4|7858.4|7868.9|7858.9|7868.4|7858.4|6
1608125250000|2020-12-16 13:27:30|7868.6|7858.6|7869.1|7859.1|7869.4|7859.4|7868.4|7858.4|6
1608125260000|2020-12-16 13:27:40|7869.4|7859.4|7868.4|7858.4|7869.4|7859.4|7868.4|7858.4|5
1608125270000|2020-12-16 13:27:50|7868.1|7858.1|7868.1|7858.1|7869.1|7859.1|7868.1|7858.1|7
1608125280000|2020-12-16 13:28:00|7868.9|7858.9|7868.9|7858.9|7869.1|7859.1|7868.6|7858.6|8
1608125290000|2020-12-16 13:28:10|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|3
1608125300000|2020-12-16 13:28:20|7867.9|7857.9|7868.4|7858.4|7868.4|7858.4|7867.9|7857.9|3
1608125310000|2020-12-16 13:28:30|7868.6|7858.6|7869.4|7859.4|7869.4|7859.4|7868.6|7858.6|4
1608125330000|2020-12-16 13:28:50|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1608125340000|2020-12-16 13:29:00|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1608125350000|2020-12-16 13:29:10|7869.1|7859.1|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|2
1608125360000|2020-12-16 13:29:20|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1608125400000|2020-12-16 13:30:00|7868.6|7858.6|7868.6|7858.6|7870.1|7860.1|7868.1|7858.1|11
1608125410000|2020-12-16 13:30:10|7867.6|7857.6|7868.1|7858.1|7869.1|7859.1|7867.6|7857.6|8
1608125420000|2020-12-16 13:30:20|7867.6|7857.6|7867.9|7857.9|7867.9|7857.9|7867.6|7857.6|2
1608125430000|2020-12-16 13:30:30|7868.1|7858.1|7866.4|7856.4|7868.1|7858.1|7866.4|7856.4|4
1608125440000|2020-12-16 13:30:40|7865.1|7855.1|7866.1|7856.1|7866.4|7856.4|7865.1|7855.1|6
1608125450000|2020-12-16 13:30:50|7865.9|7855.9|7862.6|7852.6|7865.9|7855.9|7862.6|7852.6|9
1608125460000|2020-12-16 13:31:00|7862.4|7852.4|7860.4|7850.4|7862.4|7852.4|7860.4|7850.4|12
1608125470000|2020-12-16 13:31:10|7860.6|7850.6|7860.1|7850.1|7860.9|7850.9|7860.1|7850.1|4
1608125480000|2020-12-16 13:31:20|7859.6|7849.6|7858.4|7848.4|7860.1|7850.1|7858.4|7848.4|11
1608125490000|2020-12-16 13:31:30|7858.1|7848.1|7857.1|7847.1|7858.6|7848.6|7857.1|7847.1|11
1608125500000|2020-12-16 13:31:40|7857.4|7847.4|7855.9|7845.9|7858.4|7848.4|7855.9|7845.9|13
1608125510000|2020-12-16 13:31:50|7856.1|7846.1|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|13
1608125520000|2020-12-16 13:32:00|7857.4|7847.4|7855.9|7845.9|7857.6|7847.6|7855.9|7845.9|8
1608125530000|2020-12-16 13:32:10|7856.4|7846.4|7860.6|7850.6|7861.1|7851.1|7856.4|7846.4|16
1608125540000|2020-12-16 13:32:20|7860.9|7850.9|7859.9|7849.9|7863.6|7853.6|7858.6|7848.6|20
1608125550000|2020-12-16 13:32:30|7860.6|7850.6|7860.4|7850.4|7861.4|7851.4|7859.4|7849.4|14
1608125560000|2020-12-16 13:32:40|7860.1|7850.1|7859.9|7849.9|7860.4|7850.4|7858.1|7848.1|16
1608125570000|2020-12-16 13:32:50|7860.1|7850.1|7860.9|7850.9|7862.9|7852.9|7860.1|7850.1|17
1608125580000|2020-12-16 13:33:00|7860.6|7850.6|7863.6|7853.6|7863.6|7853.6|7860.1|7850.1|16
1608125590000|2020-12-16 13:33:10|7863.4|7853.4|7862.6|7852.6|7863.4|7853.4|7861.6|7851.6|18
1608125600000|2020-12-16 13:33:20|7862.4|7852.4|7862.6|7852.6|7863.9|7853.9|7862.4|7852.4|18
1608125610000|2020-12-16 13:33:30|7863.4|7853.4|7860.6|7850.6|7863.6|7853.6|7860.1|7850.1|22
1608125620000|2020-12-16 13:33:40|7861.1|7851.1|7861.4|7851.4|7861.9|7851.9|7860.6|7850.6|9
1608125630000|2020-12-16 13:33:50|7861.1|7851.1|7858.4|7848.4|7861.1|7851.1|7858.4|7848.4|15
1608125640000|2020-12-16 13:34:00|7858.1|7848.1|7860.6|7850.6|7861.6|7851.6|7858.1|7848.1|14
1608125650000|2020-12-16 13:34:10|7860.9|7850.9|7861.4|7851.4|7861.6|7851.6|7859.1|7849.1|14
1608125660000|2020-12-16 13:34:20|7861.1|7851.1|7861.9|7851.9|7863.4|7853.4|7859.1|7849.1|24
1608125670000|2020-12-16 13:34:30|7861.4|7851.4|7862.9|7852.9|7863.1|7853.1|7861.1|7851.1|15
1608125680000|2020-12-16 13:34:40|7862.4|7852.4|7862.9|7852.9|7863.4|7853.4|7861.6|7851.6|11
1608125690000|2020-12-16 13:34:50|7862.6|7852.6|7863.4|7853.4|7863.4|7853.4|7861.6|7851.6|13
1608125700000|2020-12-16 13:35:00|7863.6|7853.6|7862.9|7852.9|7863.6|7853.6|7862.9|7852.9|14
1608125710000|2020-12-16 13:35:10|7863.1|7853.1|7863.6|7853.6|7863.6|7853.6|7862.4|7852.4|11
1608125720000|2020-12-16 13:35:20|7863.4|7853.4|7863.1|7853.1|7863.4|7853.4|7862.6|7852.6|11
1608125730000|2020-12-16 13:35:30|7863.4|7853.4|7863.6|7853.6|7864.1|7854.1|7862.6|7852.6|15
1608125740000|2020-12-16 13:35:40|7863.4|7853.4|7862.6|7852.6|7863.6|7853.6|7862.4|7852.4|15
1608125750000|2020-12-16 13:35:50|7863.1|7853.1|7862.9|7852.9|7863.1|7853.1|7861.4|7851.4|13
1608125760000|2020-12-16 13:36:00|7863.1|7853.1|7861.6|7851.6|7863.1|7853.1|7861.4|7851.4|7
1608125770000|2020-12-16 13:36:10|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7859.6|7849.6|11
1608125780000|2020-12-16 13:36:20|7859.9|7849.9|7860.1|7850.1|7860.1|7850.1|7859.1|7849.1|7
1608125790000|2020-12-16 13:36:30|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7858.9|7848.9|7
1608125800000|2020-12-16 13:36:40|7859.9|7849.9|7858.6|7848.6|7859.9|7849.9|7858.6|7848.6|10
1608125810000|2020-12-16 13:36:50|7858.9|7848.9|7860.4|7850.4|7860.9|7850.9|7858.9|7848.9|11
1608125820000|2020-12-16 13:37:00|7860.1|7850.1|7858.6|7848.6|7860.1|7850.1|7858.6|7848.6|14
1608125830000|2020-12-16 13:37:10|7858.9|7848.9|7859.4|7849.4|7859.9|7849.9|7858.9|7848.9|7
1608125840000|2020-12-16 13:37:20|7859.1|7849.1|7859.1|7849.1|7859.9|7849.9|7858.9|7848.9|8
1608125850000|2020-12-16 13:37:30|7858.9|7848.9|7858.4|7848.4|7859.4|7849.4|7858.4|7848.4|6
1608125860000|2020-12-16 13:37:40|7858.1|7848.1|7858.6|7848.6|7858.9|7848.9|7856.9|7846.9|12
1608125870000|2020-12-16 13:37:50|7858.4|7848.4|7857.4|7847.4|7858.4|7848.4|7857.1|7847.1|8
1608125880000|2020-12-16 13:38:00|7858.4|7848.4|7859.4|7849.4|7859.4|7849.4|7857.4|7847.4|14
1608125890000|2020-12-16 13:38:10|7859.6|7849.6|7856.4|7846.4|7859.6|7849.6|7856.1|7846.1|15
1608125900000|2020-12-16 13:38:20|7855.6|7845.6|7855.9|7845.9|7856.9|7846.9|7855.6|7845.6|19
1608125910000|2020-12-16 13:38:30|7855.6|7845.6|7851.4|7841.4|7856.4|7846.4|7851.1|7841.1|16
1608125920000|2020-12-16 13:38:40|7851.6|7841.6|7851.6|7841.6|7853.4|7843.4|7851.4|7841.4|22
1608125930000|2020-12-16 13:38:50|7852.4|7842.4|7853.6|7843.6|7854.9|7844.9|7852.4|7842.4|13
1608125940000|2020-12-16 13:39:00|7853.9|7843.9|7856.1|7846.1|7856.4|7846.4|7853.6|7843.6|21
1608125950000|2020-12-16 13:39:10|7855.9|7845.9|7854.1|7844.1|7855.9|7845.9|7853.9|7843.9|10
1608125960000|2020-12-16 13:39:20|7854.4|7844.4|7853.6|7843.6|7854.9|7844.9|7853.6|7843.6|6
1608125970000|2020-12-16 13:39:30|7853.4|7843.4|7852.9|7842.9|7853.6|7843.6|7852.6|7842.6|9
1608125980000|2020-12-16 13:39:40|7853.1|7843.1|7850.9|7840.9|7853.4|7843.4|7850.9|7840.9|16
1608125990000|2020-12-16 13:39:50|7851.1|7841.1|7853.6|7843.6|7853.6|7843.6|7851.1|7841.1|10
1608126000000|2020-12-16 13:40:00|7852.9|7842.9|7851.4|7841.4|7853.1|7843.1|7851.4|7841.4|11
1608126010000|2020-12-16 13:40:10|7851.1|7841.1|7849.1|7839.1|7851.1|7841.1|7849.1|7839.1|10
1608126020000|2020-12-16 13:40:20|7849.4|7839.4|7849.6|7839.6|7850.4|7840.4|7849.4|7839.4|8
1608126030000|2020-12-16 13:40:30|7849.4|7839.4|7850.6|7840.6|7850.6|7840.6|7848.9|7838.9|10
1608126040000|2020-12-16 13:40:40|7850.9|7840.9|7850.9|7840.9|7851.4|7841.4|7850.6|7840.6|6
1608126060000|2020-12-16 13:41:00|7851.1|7841.1|7851.4|7841.4|7852.4|7842.4|7850.9|7840.9|11
1608126070000|2020-12-16 13:41:10|7851.6|7841.6|7852.1|7842.1|7852.4|7842.4|7851.6|7841.6|8
1608126080000|2020-12-16 13:41:20|7851.9|7841.9|7852.4|7842.4|7852.6|7842.6|7851.9|7841.9|5
1608126090000|2020-12-16 13:41:30|7852.1|7842.1|7853.4|7843.4|7853.4|7843.4|7851.4|7841.4|7
1608126100000|2020-12-16 13:41:40|7852.9|7842.9|7853.4|7843.4|7854.1|7844.1|7852.9|7842.9|11
1608126110000|2020-12-16 13:41:50|7852.9|7842.9|7854.1|7844.1|7854.6|7844.6|7852.4|7842.4|13
1608126120000|2020-12-16 13:42:00|7854.4|7844.4|7851.9|7841.9|7854.4|7844.4|7851.9|7841.9|9
1608126130000|2020-12-16 13:42:10|7852.1|7842.1|7852.6|7842.6|7853.6|7843.6|7852.1|7842.1|12
1608126140000|2020-12-16 13:42:20|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.4|7841.4|5
1608126150000|2020-12-16 13:42:30|7851.6|7841.6|7852.9|7842.9|7853.1|7843.1|7851.6|7841.6|10
1608126160000|2020-12-16 13:42:40|7853.1|7843.1|7854.9|7844.9|7854.9|7844.9|7853.1|7843.1|7
1608126170000|2020-12-16 13:42:50|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7854.4|7844.4|5
1608126180000|2020-12-16 13:43:00|7854.9|7844.9|7854.6|7844.6|7855.1|7845.1|7854.1|7844.1|8
1608126190000|2020-12-16 13:43:10|7854.4|7844.4|7854.4|7844.4|7855.9|7845.9|7853.9|7843.9|16
1608126200000|2020-12-16 13:43:20|7855.4|7845.4|7855.4|7845.4|7855.6|7845.6|7854.4|7844.4|12
1608126210000|2020-12-16 13:43:30|7855.6|7845.6|7854.9|7844.9|7856.4|7846.4|7854.6|7844.6|13
1608126220000|2020-12-16 13:43:40|7855.1|7845.1|7855.4|7845.4|7856.6|7846.6|7855.1|7845.1|6
1608126230000|2020-12-16 13:43:50|7855.6|7845.6|7858.4|7848.4|7858.4|7848.4|7855.6|7845.6|9
1608126240000|2020-12-16 13:44:00|7858.6|7848.6|7859.6|7849.6|7859.9|7849.9|7858.6|7848.6|3
1608126250000|2020-12-16 13:44:10|7859.9|7849.9|7860.9|7850.9|7861.1|7851.1|7859.9|7849.9|18
1608126260000|2020-12-16 13:44:20|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7859.9|7849.9|11
1608126270000|2020-12-16 13:44:30|7860.1|7850.1|7861.6|7851.6|7861.9|7851.9|7859.9|7849.9|14
1608126280000|2020-12-16 13:44:40|7861.9|7851.9|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|3
1608126290000|2020-12-16 13:44:50|7862.6|7852.6|7863.9|7853.9|7864.6|7854.6|7862.6|7852.6|15
1608126300000|2020-12-16 13:45:00|7864.1|7854.1|7862.4|7852.4|7864.4|7854.4|7862.4|7852.4|12
1608126310000|2020-12-16 13:45:10|7862.1|7852.1|7862.6|7852.6|7863.4|7853.4|7861.6|7851.6|13
1608126320000|2020-12-16 13:45:20|7862.9|7852.9|7862.1|7852.1|7864.4|7854.4|7862.1|7852.1|11
1608126330000|2020-12-16 13:45:30|7862.4|7852.4|7862.9|7852.9|7862.9|7852.9|7862.1|7852.1|8
1608126340000|2020-12-16 13:45:40|7862.6|7852.6|7861.1|7851.1|7862.6|7852.6|7860.9|7850.9|7
1608126350000|2020-12-16 13:45:50|7861.4|7851.4|7861.1|7851.1|7861.6|7851.6|7859.6|7849.6|11
1608126360000|2020-12-16 13:46:00|7861.4|7851.4|7860.1|7850.1|7861.9|7851.9|7860.1|7850.1|12
1608126370000|2020-12-16 13:46:10|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.1|7849.1|3
1608126380000|2020-12-16 13:46:20|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7859.4|7849.4|6
1608126390000|2020-12-16 13:46:30|7861.1|7851.1|7859.1|7849.1|7861.1|7851.1|7859.1|7849.1|8
1608126400000|2020-12-16 13:46:40|7859.4|7849.4|7860.4|7850.4|7860.4|7850.4|7859.4|7849.4|5
1608126410000|2020-12-16 13:46:50|7860.1|7850.1|7860.1|7850.1|7860.9|7850.9|7859.1|7849.1|12
1608126420000|2020-12-16 13:47:00|7860.4|7850.4|7860.1|7850.1|7861.1|7851.1|7859.1|7849.1|16
1608126430000|2020-12-16 13:47:10|7860.4|7850.4|7859.6|7849.6|7860.4|7850.4|7859.6|7849.6|4
1608126440000|2020-12-16 13:47:20|7859.9|7849.9|7860.6|7850.6|7860.9|7850.9|7859.1|7849.1|13
1608126450000|2020-12-16 13:47:30|7860.4|7850.4|7858.1|7848.1|7861.1|7851.1|7858.1|7848.1|8
1608126460000|2020-12-16 13:47:40|7858.4|7848.4|7859.1|7849.1|7860.4|7850.4|7858.4|7848.4|16
1608126470000|2020-12-16 13:47:50|7859.6|7849.6|7857.6|7847.6|7859.9|7849.9|7857.1|7847.1|14
1608126480000|2020-12-16 13:48:00|7857.9|7847.9|7856.6|7846.6|7858.9|7848.9|7856.6|7846.6|12
1608126490000|2020-12-16 13:48:10|7856.4|7846.4|7857.4|7847.4|7857.4|7847.4|7856.1|7846.1|11
1608126500000|2020-12-16 13:48:20|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7855.1|7845.1|11
1608126510000|2020-12-16 13:48:30|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7856.1|7846.1|6
1608126520000|2020-12-16 13:48:40|7857.1|7847.1|7856.1|7846.1|7857.4|7847.4|7856.1|7846.1|4
1608126530000|2020-12-16 13:48:50|7855.9|7845.9|7856.4|7846.4|7856.4|7846.4|7855.9|7845.9|6
1608126540000|2020-12-16 13:49:00|7856.6|7846.6|7856.9|7846.9|7856.9|7846.9|7856.6|7846.6|2
1608126550000|2020-12-16 13:49:10|7857.1|7847.1|7858.9|7848.9|7858.9|7848.9|7857.1|7847.1|3
1608126560000|2020-12-16 13:49:20|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7855.6|7845.6|6
1608126570000|2020-12-16 13:49:30|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|4
1608126580000|2020-12-16 13:49:40|7856.6|7846.6|7856.9|7846.9|7857.1|7847.1|7856.4|7846.4|5
1608126590000|2020-12-16 13:49:50|7857.1|7847.1|7858.4|7848.4|7858.4|7848.4|7857.1|7847.1|7
1608126600000|2020-12-16 13:50:00|7858.6|7848.6|7858.4|7848.4|7859.1|7849.1|7857.9|7847.9|8
1608126610000|2020-12-16 13:50:10|7858.6|7848.6|7859.1|7849.1|7859.4|7849.4|7857.9|7847.9|9
1608126620000|2020-12-16 13:50:20|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7858.6|7848.6|6
1608126630000|2020-12-16 13:50:30|7859.1|7849.1|7859.9|7849.9|7860.1|7850.1|7858.6|7848.6|9
1608126640000|2020-12-16 13:50:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7858.4|7848.4|8
1608126650000|2020-12-16 13:50:50|7859.4|7849.4|7860.4|7850.4|7861.1|7851.1|7859.1|7849.1|7
1608126660000|2020-12-16 13:51:00|7860.6|7850.6|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|3
1608126680000|2020-12-16 13:51:20|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|8
1608126690000|2020-12-16 13:51:30|7860.4|7850.4|7861.4|7851.4|7861.4|7851.4|7860.1|7850.1|6
1608126710000|2020-12-16 13:51:50|7861.1|7851.1|7859.4|7849.4|7861.4|7851.4|7859.4|7849.4|9
1608126720000|2020-12-16 13:52:00|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.1|7849.1|8
1608126730000|2020-12-16 13:52:10|7860.6|7850.6|7861.4|7851.4|7861.4|7851.4|7860.6|7850.6|2
1608126740000|2020-12-16 13:52:20|7861.1|7851.1|7861.4|7851.4|7861.6|7851.6|7861.1|7851.1|6
1608126750000|2020-12-16 13:52:30|7861.1|7851.1|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|8
1608126760000|2020-12-16 13:52:40|7861.1|7851.1|7862.6|7852.6|7862.6|7852.6|7860.9|7850.9|7
1608126770000|2020-12-16 13:52:50|7862.4|7852.4|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|3
1608126780000|2020-12-16 13:53:00|7862.1|7852.1|7860.4|7850.4|7862.1|7852.1|7860.4|7850.4|8
1608126790000|2020-12-16 13:53:10|7860.6|7850.6|7861.1|7851.1|7861.9|7851.9|7860.4|7850.4|9
1608126800000|2020-12-16 13:53:20|7860.9|7850.9|7860.9|7850.9|7861.1|7851.1|7860.4|7850.4|6
1608126810000|2020-12-16 13:53:30|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|4
1608126820000|2020-12-16 13:53:40|7861.1|7851.1|7862.4|7852.4|7862.4|7852.4|7861.1|7851.1|5
1608126830000|2020-12-16 13:53:50|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1608126840000|2020-12-16 13:54:00|7862.4|7852.4|7862.9|7852.9|7862.9|7852.9|7862.4|7852.4|5
1608126850000|2020-12-16 13:54:10|7862.6|7852.6|7860.6|7850.6|7862.6|7852.6|7860.6|7850.6|6
1608126860000|2020-12-16 13:54:20|7860.9|7850.9|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|8
1608126870000|2020-12-16 13:54:30|7861.1|7851.1|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|6
1608126880000|2020-12-16 13:54:40|7859.9|7849.9|7858.9|7848.9|7860.1|7850.1|7858.4|7848.4|4
1608126890000|2020-12-16 13:54:50|7859.4|7849.4|7860.4|7850.4|7860.4|7850.4|7859.4|7849.4|4
1608126900000|2020-12-16 13:55:00|7860.9|7850.9|7860.6|7850.6|7861.4|7851.4|7860.4|7850.4|7
1608126910000|2020-12-16 13:55:10|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|4
1608126920000|2020-12-16 13:55:20|7860.9|7850.9|7858.4|7848.4|7860.9|7850.9|7858.4|7848.4|9
1608126930000|2020-12-16 13:55:30|7857.6|7847.6|7856.6|7846.6|7857.6|7847.6|7856.4|7846.4|6
1608126940000|2020-12-16 13:55:40|7856.9|7846.9|7857.4|7847.4|7857.4|7847.4|7856.9|7846.9|5
1608126950000|2020-12-16 13:55:50|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7856.9|7846.9|5
1608126960000|2020-12-16 13:56:00|7857.1|7847.1|7854.4|7844.4|7857.1|7847.1|7854.4|7844.4|6
1608126970000|2020-12-16 13:56:10|7853.9|7843.9|7853.9|7843.9|7855.9|7845.9|7853.9|7843.9|9
1608126980000|2020-12-16 13:56:20|7855.1|7845.1|7854.1|7844.1|7855.6|7845.6|7854.1|7844.1|7
1608126990000|2020-12-16 13:56:30|7854.4|7844.4|7856.1|7846.1|7856.1|7846.1|7854.4|7844.4|4
1608127000000|2020-12-16 13:56:40|7856.4|7846.4|7858.6|7848.6|7858.6|7848.6|7856.1|7846.1|11
1608127010000|2020-12-16 13:56:50|7858.9|7848.9|7858.6|7848.6|7859.6|7849.6|7856.6|7846.6|14
1608127020000|2020-12-16 13:57:00|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7856.4|7846.4|9
1608127030000|2020-12-16 13:57:10|7859.1|7849.1|7857.9|7847.9|7859.4|7849.4|7857.9|7847.9|10
1608127040000|2020-12-16 13:57:20|7858.1|7848.1|7861.6|7851.6|7862.4|7852.4|7858.1|7848.1|8
1608127050000|2020-12-16 13:57:30|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7860.1|7850.1|7
1608127060000|2020-12-16 13:57:40|7861.4|7851.4|7861.9|7851.9|7862.1|7852.1|7860.4|7850.4|8
1608127070000|2020-12-16 13:57:50|7862.1|7852.1|7860.9|7850.9|7862.9|7852.9|7860.9|7850.9|6
1608127080000|2020-12-16 13:58:00|7860.6|7850.6|7857.9|7847.9|7860.6|7850.6|7857.9|7847.9|7
1608127090000|2020-12-16 13:58:10|7857.6|7847.6|7858.1|7848.1|7858.1|7848.1|7856.6|7846.6|10
1608127100000|2020-12-16 13:58:20|7858.4|7848.4|7855.4|7845.4|7858.6|7848.6|7855.4|7845.4|14
1608127110000|2020-12-16 13:58:30|7857.6|7847.6|7856.4|7846.4|7857.6|7847.6|7855.4|7845.4|19
1608127120000|2020-12-16 13:58:40|7855.6|7845.6|7854.1|7844.1|7856.6|7846.6|7854.1|7844.1|14
1608127130000|2020-12-16 13:58:50|7853.9|7843.9|7855.6|7845.6|7856.6|7846.6|7853.9|7843.9|9
1608127140000|2020-12-16 13:59:00|7855.9|7845.9|7855.6|7845.6|7856.9|7846.9|7854.6|7844.6|20
1608127150000|2020-12-16 13:59:10|7855.9|7845.9|7855.1|7845.1|7856.9|7846.9|7855.1|7845.1|13
1608127160000|2020-12-16 13:59:20|7855.4|7845.4|7856.1|7846.1|7856.1|7846.1|7855.4|7845.4|7
1608127170000|2020-12-16 13:59:30|7856.4|7846.4|7855.1|7845.1|7856.9|7846.9|7855.1|7845.1|6
1608127180000|2020-12-16 13:59:40|7855.4|7845.4|7855.6|7845.6|7855.6|7845.6|7855.4|7845.4|2
1608127200000|2020-12-16 14:00:00|7855.4|7845.4|7856.6|7846.6|7856.6|7846.6|7854.6|7844.6|9
1608127210000|2020-12-16 14:00:10|7856.9|7846.9|7855.9|7845.9|7857.4|7847.4|7855.4|7845.4|12
1608127220000|2020-12-16 14:00:20|7855.6|7845.6|7858.4|7848.4|7860.1|7850.1|7855.4|7845.4|16
1608127230000|2020-12-16 14:00:30|7857.6|7847.6|7859.1|7849.1|7859.4|7849.4|7856.9|7846.9|14
1608127240000|2020-12-16 14:00:40|7859.4|7849.4|7860.1|7850.1|7860.4|7850.4|7858.4|7848.4|17
1608127250000|2020-12-16 14:00:50|7860.4|7850.4|7860.4|7850.4|7861.1|7851.1|7859.1|7849.1|13
1608127260000|2020-12-16 14:01:00|7860.6|7850.6|7859.4|7849.4|7860.9|7850.9|7859.1|7849.1|11
1608127270000|2020-12-16 14:01:10|7860.4|7850.4|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|3
1608127280000|2020-12-16 14:01:20|7860.6|7850.6|7858.4|7848.4|7861.1|7851.1|7858.4|7848.4|9
1608127290000|2020-12-16 14:01:30|7858.6|7848.6|7856.4|7846.4|7859.1|7849.1|7856.4|7846.4|11
1608127300000|2020-12-16 14:01:40|7856.6|7846.6|7856.1|7846.1|7856.6|7846.6|7854.9|7844.9|12
1608127310000|2020-12-16 14:01:50|7855.6|7845.6|7855.4|7845.4|7855.9|7845.9|7854.9|7844.9|12
1608127320000|2020-12-16 14:02:00|7855.6|7845.6|7855.4|7845.4|7855.9|7845.9|7854.1|7844.1|14
1608127330000|2020-12-16 14:02:10|7855.6|7845.6|7855.6|7845.6|7855.9|7845.9|7854.9|7844.9|9
1608127340000|2020-12-16 14:02:20|7855.9|7845.9|7855.4|7845.4|7856.6|7846.6|7855.1|7845.1|8
1608127350000|2020-12-16 14:02:30|7855.9|7845.9|7856.1|7846.1|7857.1|7847.1|7855.6|7845.6|7
1608127360000|2020-12-16 14:02:40|7856.4|7846.4|7854.9|7844.9|7856.4|7846.4|7854.9|7844.9|6
1608127370000|2020-12-16 14:02:50|7855.1|7845.1|7855.1|7845.1|7856.9|7846.9|7855.1|7845.1|15
1608127380000|2020-12-16 14:03:00|7855.4|7845.4|7855.1|7845.1|7856.1|7846.1|7855.1|7845.1|9
1608127390000|2020-12-16 14:03:10|7856.4|7846.4|7856.1|7846.1|7856.6|7846.6|7855.9|7845.9|6
1608127420000|2020-12-16 14:03:40|7855.9|7845.9|7854.9|7844.9|7855.9|7845.9|7854.9|7844.9|2
1608127430000|2020-12-16 14:03:50|7854.4|7844.4|7854.4|7844.4|7854.6|7844.6|7853.6|7843.6|14
1608127450000|2020-12-16 14:04:10|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|4
1608127460000|2020-12-16 14:04:20|7853.6|7843.6|7852.1|7842.1|7853.6|7843.6|7851.9|7841.9|8
1608127470000|2020-12-16 14:04:30|7851.9|7841.9|7852.4|7842.4|7852.9|7842.9|7851.6|7841.6|8
1608127480000|2020-12-16 14:04:40|7852.6|7842.6|7853.4|7843.4|7853.9|7843.9|7852.6|7842.6|10
1608127490000|2020-12-16 14:04:50|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7852.1|7842.1|16
1608127500000|2020-12-16 14:05:00|7853.9|7843.9|7852.4|7842.4|7853.9|7843.9|7852.1|7842.1|11
1608127510000|2020-12-16 14:05:10|7852.6|7842.6|7852.4|7842.4|7853.1|7843.1|7852.4|7842.4|6
1608127520000|2020-12-16 14:05:20|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1608127530000|2020-12-16 14:05:30|7851.9|7841.9|7850.9|7840.9|7852.1|7842.1|7850.9|7840.9|4
1608127540000|2020-12-16 14:05:40|7851.4|7841.4|7851.4|7841.4|7851.6|7841.6|7851.1|7841.1|5
1608127550000|2020-12-16 14:05:50|7851.6|7841.6|7852.4|7842.4|7852.6|7842.6|7851.4|7841.4|6
1608127560000|2020-12-16 14:06:00|7852.1|7842.1|7854.9|7844.9|7854.9|7844.9|7852.1|7842.1|12
1608127570000|2020-12-16 14:06:10|7855.1|7845.1|7853.6|7843.6|7855.1|7845.1|7853.4|7843.4|7
1608127580000|2020-12-16 14:06:20|7854.1|7844.1|7854.4|7844.4|7854.6|7844.6|7854.1|7844.1|4
1608127590000|2020-12-16 14:06:30|7854.1|7844.1|7852.9|7842.9|7854.1|7844.1|7852.9|7842.9|4
1608127600000|2020-12-16 14:06:40|7852.6|7842.6|7852.9|7842.9|7853.4|7843.4|7852.6|7842.6|5
1608127610000|2020-12-16 14:06:50|7852.4|7842.4|7851.1|7841.1|7852.4|7842.4|7850.9|7840.9|6
1608127620000|2020-12-16 14:07:00|7851.4|7841.4|7851.4|7841.4|7852.1|7842.1|7851.4|7841.4|10
1608127630000|2020-12-16 14:07:10|7851.6|7841.6|7853.1|7843.1|7853.1|7843.1|7851.6|7841.6|5
1608127640000|2020-12-16 14:07:20|7852.4|7842.4|7852.9|7842.9|7853.1|7843.1|7851.6|7841.6|12
1608127650000|2020-12-16 14:07:30|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7851.9|7841.9|7
1608127660000|2020-12-16 14:07:40|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608127670000|2020-12-16 14:07:50|7853.1|7843.1|7855.1|7845.1|7855.1|7845.1|7853.1|7843.1|6
1608127680000|2020-12-16 14:08:00|7855.4|7845.4|7855.1|7845.1|7855.6|7845.6|7854.1|7844.1|11
1608127690000|2020-12-16 14:08:10|7855.4|7845.4|7856.1|7846.1|7857.1|7847.1|7855.4|7845.4|15
1608127700000|2020-12-16 14:08:20|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.4|7845.4|4
1608127710000|2020-12-16 14:08:30|7855.9|7845.9|7855.9|7845.9|7856.1|7846.1|7855.9|7845.9|3
1608127720000|2020-12-16 14:08:40|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|3
1608127730000|2020-12-16 14:08:50|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|4
1608127740000|2020-12-16 14:09:00|7856.1|7846.1|7857.4|7847.4|7857.4|7847.4|7855.9|7845.9|7
1608127750000|2020-12-16 14:09:10|7857.1|7847.1|7856.6|7846.6|7857.6|7847.6|7856.4|7846.4|8
1608127760000|2020-12-16 14:09:20|7857.1|7847.1|7856.1|7846.1|7857.1|7847.1|7856.1|7846.1|7
1608127780000|2020-12-16 14:09:40|7856.4|7846.4|7857.1|7847.1|7857.1|7847.1|7856.4|7846.4|2
1608127790000|2020-12-16 14:09:50|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7856.6|7846.6|4
1608127800000|2020-12-16 14:10:00|7857.6|7847.6|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|3
1608127810000|2020-12-16 14:10:10|7857.9|7847.9|7859.1|7849.1|7859.1|7849.1|7857.9|7847.9|6
1608127820000|2020-12-16 14:10:20|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1608127830000|2020-12-16 14:10:30|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1608127840000|2020-12-16 14:10:40|7858.9|7848.9|7857.9|7847.9|7858.9|7848.9|7857.9|7847.9|5
1608127850000|2020-12-16 14:10:50|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|6
1608127860000|2020-12-16 14:11:00|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|2
1608127870000|2020-12-16 14:11:10|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7859.1|7849.1|2
1608127880000|2020-12-16 14:11:20|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7859.1|7849.1|2
1608127890000|2020-12-16 14:11:30|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608127900000|2020-12-16 14:11:40|7858.6|7848.6|7859.1|7849.1|7859.1|7849.1|7858.6|7848.6|3
1608127910000|2020-12-16 14:11:50|7858.9|7848.9|7858.4|7848.4|7858.9|7848.9|7858.4|7848.4|3
1608127920000|2020-12-16 14:12:00|7858.6|7848.6|7860.4|7850.4|7860.4|7850.4|7858.6|7848.6|5
1608127930000|2020-12-16 14:12:10|7860.1|7850.1|7859.1|7849.1|7860.1|7850.1|7859.1|7849.1|6
1608127940000|2020-12-16 14:12:20|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|5
1608127950000|2020-12-16 14:12:30|7857.4|7847.4|7857.9|7847.9|7858.4|7848.4|7857.4|7847.4|7
1608127960000|2020-12-16 14:12:40|7857.6|7847.6|7856.9|7846.9|7857.6|7847.6|7856.6|7846.6|6
1608127970000|2020-12-16 14:12:50|7857.1|7847.1|7857.1|7847.1|7857.6|7847.6|7857.1|7847.1|4
1608127980000|2020-12-16 14:13:00|7857.4|7847.4|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|2
1608127990000|2020-12-16 14:13:10|7857.1|7847.1|7856.9|7846.9|7857.1|7847.1|7856.9|7846.9|2
1608128000000|2020-12-16 14:13:20|7857.1|7847.1|7858.4|7848.4|7858.4|7848.4|7857.1|7847.1|2
1608128010000|2020-12-16 14:13:30|7858.6|7848.6|7859.6|7849.6|7859.6|7849.6|7858.6|7848.6|4
1608128020000|2020-12-16 14:13:40|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.4|7849.4|5
1608128030000|2020-12-16 14:13:50|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|2
1608128040000|2020-12-16 14:14:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1608128050000|2020-12-16 14:14:10|7859.9|7849.9|7859.6|7849.6|7860.6|7850.6|7859.6|7849.6|3
1608128060000|2020-12-16 14:14:20|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608128070000|2020-12-16 14:14:30|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|3
1608128080000|2020-12-16 14:14:40|7859.6|7849.6|7859.6|7849.6|7860.1|7850.1|7859.4|7849.4|6
1608128090000|2020-12-16 14:14:50|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1608128100000|2020-12-16 14:15:00|7859.9|7849.9|7862.4|7852.4|7863.4|7853.4|7859.9|7849.9|7
1608128110000|2020-12-16 14:15:10|7862.9|7852.9|7863.1|7853.1|7863.1|7853.1|7862.1|7852.1|7
1608128140000|2020-12-16 14:15:40|7862.9|7852.9|7862.6|7852.6|7863.1|7853.1|7862.6|7852.6|4
1608128150000|2020-12-16 14:15:50|7862.4|7852.4|7861.6|7851.6|7862.9|7852.9|7861.6|7851.6|8
1608128160000|2020-12-16 14:16:00|7861.9|7851.9|7860.4|7850.4|7862.6|7852.6|7860.4|7850.4|9
1608128170000|2020-12-16 14:16:10|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1608128180000|2020-12-16 14:16:20|7860.1|7850.1|7860.6|7850.6|7861.9|7851.9|7860.1|7850.1|10
1608128190000|2020-12-16 14:16:30|7860.1|7850.1|7860.9|7850.9|7860.9|7850.9|7859.9|7849.9|10
1608128200000|2020-12-16 14:16:40|7860.4|7850.4|7861.4|7851.4|7861.4|7851.4|7860.1|7850.1|4
1608128210000|2020-12-16 14:16:50|7861.6|7851.6|7862.9|7852.9|7863.1|7853.1|7861.6|7851.6|8
1608128220000|2020-12-16 14:17:00|7862.6|7852.6|7862.1|7852.1|7862.6|7852.6|7861.9|7851.9|7
1608128230000|2020-12-16 14:17:10|7861.9|7851.9|7860.9|7850.9|7861.9|7851.9|7860.6|7850.6|5
1608128240000|2020-12-16 14:17:20|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7859.4|7849.4|8
1608128250000|2020-12-16 14:17:30|7860.1|7850.1|7859.1|7849.1|7860.1|7850.1|7859.1|7849.1|3
1608128260000|2020-12-16 14:17:40|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7857.4|7847.4|6
1608128270000|2020-12-16 14:17:50|7857.4|7847.4|7858.4|7848.4|7858.4|7848.4|7857.4|7847.4|6
1608128280000|2020-12-16 14:18:00|7858.6|7848.6|7857.4|7847.4|7858.6|7848.6|7857.4|7847.4|5
1608128290000|2020-12-16 14:18:10|7857.1|7847.1|7858.4|7848.4|7858.4|7848.4|7856.6|7846.6|7
1608128300000|2020-12-16 14:18:20|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|4
1608128310000|2020-12-16 14:18:30|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7858.6|7848.6|2
1608128320000|2020-12-16 14:18:40|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7857.9|7847.9|3
1608128330000|2020-12-16 14:18:50|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|2
1608128340000|2020-12-16 14:19:00|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|3
1608128350000|2020-12-16 14:19:10|7858.9|7848.9|7856.9|7846.9|7858.9|7848.9|7856.9|7846.9|5
1608128360000|2020-12-16 14:19:20|7856.6|7846.6|7857.4|7847.4|7857.4|7847.4|7856.6|7846.6|3
1608128370000|2020-12-16 14:19:30|7857.1|7847.1|7856.6|7846.6|7857.1|7847.1|7856.1|7846.1|6
1608128380000|2020-12-16 14:19:40|7856.9|7846.9|7857.4|7847.4|7857.6|7847.6|7856.9|7846.9|3
1608128390000|2020-12-16 14:19:50|7857.1|7847.1|7857.4|7847.4|7857.9|7847.9|7856.6|7846.6|7
1608128400000|2020-12-16 14:20:00|7856.6|7846.6|7857.6|7847.6|7857.9|7847.9|7856.6|7846.6|5
1608128410000|2020-12-16 14:20:10|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7856.6|7846.6|6
1608128420000|2020-12-16 14:20:20|7857.1|7847.1|7856.9|7846.9|7857.4|7847.4|7856.6|7846.6|7
1608128430000|2020-12-16 14:20:30|7856.6|7846.6|7858.4|7848.4|7858.4|7848.4|7856.6|7846.6|4
1608128450000|2020-12-16 14:20:50|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.4|7848.4|6
1608128460000|2020-12-16 14:21:00|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|2
1608128470000|2020-12-16 14:21:10|7860.6|7850.6|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|2
1608128480000|2020-12-16 14:21:20|7861.4|7851.4|7861.1|7851.1|7862.6|7852.6|7861.1|7851.1|11
1608128490000|2020-12-16 14:21:30|7860.9|7850.9|7861.9|7851.9|7861.9|7851.9|7860.1|7850.1|12
1608128500000|2020-12-16 14:21:40|7861.6|7851.6|7859.9|7849.9|7861.6|7851.6|7859.9|7849.9|12
1608128510000|2020-12-16 14:21:50|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|2
1608128520000|2020-12-16 14:22:00|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608128530000|2020-12-16 14:22:10|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1608128540000|2020-12-16 14:22:20|7860.1|7850.1|7859.9|7849.9|7860.4|7850.4|7859.6|7849.6|7
1608128550000|2020-12-16 14:22:30|7859.6|7849.6|7861.1|7851.1|7861.1|7851.1|7859.4|7849.4|10
1608128560000|2020-12-16 14:22:40|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|4
1608128570000|2020-12-16 14:22:50|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.1|7849.1|10
1608128580000|2020-12-16 14:23:00|7860.6|7850.6|7861.4|7851.4|7861.4|7851.4|7860.4|7850.4|6
1608128590000|2020-12-16 14:23:10|7861.6|7851.6|7861.1|7851.1|7862.4|7852.4|7861.1|7851.1|7
1608128600000|2020-12-16 14:23:20|7861.9|7851.9|7861.9|7851.9|7862.1|7852.1|7861.9|7851.9|3
1608128610000|2020-12-16 14:23:30|7861.6|7851.6|7860.4|7850.4|7861.6|7851.6|7860.4|7850.4|4
1608128620000|2020-12-16 14:23:40|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.6|7850.6|2
1608128630000|2020-12-16 14:23:50|7861.1|7851.1|7861.6|7851.6|7861.6|7851.6|7861.1|7851.1|3
1608128640000|2020-12-16 14:24:00|7861.9|7851.9|7861.4|7851.4|7861.9|7851.9|7861.4|7851.4|7
1608128650000|2020-12-16 14:24:10|7861.1|7851.1|7859.9|7849.9|7861.1|7851.1|7859.9|7849.9|3
1608128660000|2020-12-16 14:24:20|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|2
1608128670000|2020-12-16 14:24:30|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|2
1608128680000|2020-12-16 14:24:40|7860.1|7850.1|7858.1|7848.1|7860.1|7850.1|7857.9|7847.9|7
1608128690000|2020-12-16 14:24:50|7857.9|7847.9|7858.4|7848.4|7859.1|7849.1|7857.4|7847.4|5
1608128700000|2020-12-16 14:25:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|2
1608128710000|2020-12-16 14:25:10|7857.6|7847.6|7856.9|7846.9|7857.6|7847.6|7856.9|7846.9|2
1608128720000|2020-12-16 14:25:20|7856.4|7846.4|7856.1|7846.1|7856.9|7846.9|7855.6|7845.6|10
1608128730000|2020-12-16 14:25:30|7856.4|7846.4|7857.1|7847.1|7857.1|7847.1|7856.1|7846.1|5
1608128740000|2020-12-16 14:25:40|7857.4|7847.4|7856.9|7846.9|7857.6|7847.6|7856.9|7846.9|4
1608128750000|2020-12-16 14:25:50|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.1|7845.1|6
1608128760000|2020-12-16 14:26:00|7855.6|7845.6|7855.9|7845.9|7856.9|7846.9|7855.6|7845.6|7
1608128770000|2020-12-16 14:26:10|7856.1|7846.1|7854.9|7844.9|7856.9|7846.9|7854.9|7844.9|8
1608128780000|2020-12-16 14:26:20|7854.6|7844.6|7855.4|7845.4|7855.4|7845.4|7854.6|7844.6|3
1608128790000|2020-12-16 14:26:30|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|5
1608128800000|2020-12-16 14:26:40|7857.1|7847.1|7855.4|7845.4|7857.1|7847.1|7855.1|7845.1|9
1608128810000|2020-12-16 14:26:50|7856.1|7846.1|7853.4|7843.4|7856.1|7846.1|7853.1|7843.1|8
1608128820000|2020-12-16 14:27:00|7853.6|7843.6|7854.4|7844.4|7855.4|7845.4|7853.6|7843.6|10
1608128830000|2020-12-16 14:27:10|7854.6|7844.6|7854.4|7844.4|7854.9|7844.9|7854.4|7844.4|4
1608128840000|2020-12-16 14:27:20|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|1
1608128850000|2020-12-16 14:27:30|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.1|7844.1|8
1608128860000|2020-12-16 14:27:40|7855.4|7845.4|7855.1|7845.1|7855.9|7845.9|7855.1|7845.1|5
1608128870000|2020-12-16 14:27:50|7855.4|7845.4|7855.6|7845.6|7855.6|7845.6|7855.4|7845.4|2
1608128880000|2020-12-16 14:28:00|7855.9|7845.9|7855.6|7845.6|7857.4|7847.4|7855.4|7845.4|10
1608128890000|2020-12-16 14:28:10|7855.4|7845.4|7856.1|7846.1|7856.1|7846.1|7854.9|7844.9|7
1608128900000|2020-12-16 14:28:20|7855.9|7845.9|7855.4|7845.4|7855.9|7845.9|7855.4|7845.4|3
1608128910000|2020-12-16 14:28:30|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.6|7845.6|3
1608128920000|2020-12-16 14:28:40|7856.1|7846.1|7855.6|7845.6|7856.4|7846.4|7855.6|7845.6|7
1608128930000|2020-12-16 14:28:50|7855.9|7845.9|7855.4|7845.4|7855.9|7845.9|7855.4|7845.4|3
1608128940000|2020-12-16 14:29:00|7855.1|7845.1|7855.1|7845.1|7855.4|7845.4|7853.9|7843.9|9
1608128950000|2020-12-16 14:29:10|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1608128960000|2020-12-16 14:29:20|7854.6|7844.6|7856.9|7846.9|7856.9|7846.9|7854.6|7844.6|10
1608128970000|2020-12-16 14:29:30|7856.6|7846.6|7855.9|7845.9|7856.9|7846.9|7855.9|7845.9|3
1608128990000|2020-12-16 14:29:50|7855.4|7845.4|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|3
1608129000000|2020-12-16 14:30:00|7855.6|7845.6|7855.6|7845.6|7855.9|7845.9|7853.6|7843.6|14
1608129010000|2020-12-16 14:30:10|7855.1|7845.1|7855.1|7845.1|7856.1|7846.1|7854.4|7844.4|14
1608129020000|2020-12-16 14:30:20|7854.6|7844.6|7854.1|7844.1|7854.6|7844.6|7853.6|7843.6|14
1608129030000|2020-12-16 14:30:30|7854.4|7844.4|7856.1|7846.1|7857.6|7847.6|7854.4|7844.4|15
1608129040000|2020-12-16 14:30:40|7856.4|7846.4|7857.1|7847.1|7859.1|7849.1|7856.1|7846.1|14
1608129050000|2020-12-16 14:30:50|7856.9|7846.9|7860.1|7850.1|7860.4|7850.4|7856.4|7846.4|10
1608129060000|2020-12-16 14:31:00|7859.9|7849.9|7858.6|7848.6|7861.4|7851.4|7858.6|7848.6|17
1608129070000|2020-12-16 14:31:10|7859.9|7849.9|7859.9|7849.9|7860.4|7850.4|7859.4|7849.4|10
1608129080000|2020-12-16 14:31:20|7860.9|7850.9|7860.1|7850.1|7861.1|7851.1|7859.9|7849.9|11
1608129090000|2020-12-16 14:31:30|7860.4|7850.4|7861.4|7851.4|7861.4|7851.4|7860.4|7850.4|7
1608129100000|2020-12-16 14:31:40|7861.1|7851.1|7859.9|7849.9|7861.1|7851.1|7859.6|7849.6|6
1608129110000|2020-12-16 14:31:50|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7858.9|7848.9|12
1608129120000|2020-12-16 14:32:00|7860.6|7850.6|7860.9|7850.9|7861.4|7851.4|7860.6|7850.6|4
1608129130000|2020-12-16 14:32:10|7861.1|7851.1|7861.1|7851.1|7861.9|7851.9|7861.1|7851.1|7
1608129140000|2020-12-16 14:32:20|7861.6|7851.6|7862.6|7852.6|7862.6|7852.6|7861.6|7851.6|7
1608129150000|2020-12-16 14:32:30|7862.9|7852.9|7862.9|7852.9|7863.6|7853.6|7862.9|7852.9|6
1608129160000|2020-12-16 14:32:40|7863.1|7853.1|7863.6|7853.6|7864.4|7854.4|7862.6|7852.6|15
1608129170000|2020-12-16 14:32:50|7863.9|7853.9|7865.1|7855.1|7865.1|7855.1|7863.6|7853.6|11
1608129180000|2020-12-16 14:33:00|7865.4|7855.4|7866.1|7856.1|7867.4|7857.4|7865.4|7855.4|18
1608129190000|2020-12-16 14:33:10|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7864.1|7854.1|13
1608129200000|2020-12-16 14:33:20|7866.4|7856.4|7866.6|7856.6|7867.6|7857.6|7866.4|7856.4|10
1608129210000|2020-12-16 14:33:30|7866.4|7856.4|7866.6|7856.6|7866.9|7856.9|7865.6|7855.6|15
1608129220000|2020-12-16 14:33:40|7866.9|7856.9|7867.1|7857.1|7868.4|7858.4|7866.9|7856.9|9
1608129230000|2020-12-16 14:33:50|7867.4|7857.4|7868.1|7858.1|7869.1|7859.1|7867.4|7857.4|5
1608129240000|2020-12-16 14:34:00|7867.9|7857.9|7866.9|7856.9|7867.9|7857.9|7865.6|7855.6|19
1608129250000|2020-12-16 14:34:10|7867.1|7857.1|7866.6|7856.6|7867.1|7857.1|7865.6|7855.6|18
1608129260000|2020-12-16 14:34:20|7866.4|7856.4|7866.4|7856.4|7866.6|7856.6|7865.6|7855.6|10
1608129270000|2020-12-16 14:34:30|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7865.9|7855.9|10
1608129280000|2020-12-16 14:34:40|7866.1|7856.1|7865.6|7855.6|7866.4|7856.4|7865.6|7855.6|6
1608129290000|2020-12-16 14:34:50|7865.1|7855.1|7863.9|7853.9|7865.4|7855.4|7863.9|7853.9|10
1608129300000|2020-12-16 14:35:00|7863.6|7853.6|7865.1|7855.1|7865.9|7855.9|7863.6|7853.6|15
1608129310000|2020-12-16 14:35:10|7864.9|7854.9|7864.4|7854.4|7865.1|7855.1|7864.1|7854.1|11
1608129320000|2020-12-16 14:35:20|7864.6|7854.6|7864.6|7854.6|7864.9|7854.9|7863.9|7853.9|10
1608129330000|2020-12-16 14:35:30|7864.4|7854.4|7864.4|7854.4|7865.9|7855.9|7864.4|7854.4|11
1608129340000|2020-12-16 14:35:40|7864.1|7854.1|7864.9|7854.9|7865.1|7855.1|7864.1|7854.1|10
1608129350000|2020-12-16 14:35:50|7864.6|7854.6|7865.6|7855.6|7865.9|7855.9|7864.4|7854.4|9
1608129360000|2020-12-16 14:36:00|7865.9|7855.9|7865.9|7855.9|7866.4|7856.4|7865.6|7855.6|8
1608129370000|2020-12-16 14:36:10|7865.6|7855.6|7865.4|7855.4|7865.6|7855.6|7864.9|7854.9|5
1608129380000|2020-12-16 14:36:20|7865.1|7855.1|7863.1|7853.1|7865.1|7855.1|7863.1|7853.1|6
1608129390000|2020-12-16 14:36:30|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|2
1608129400000|2020-12-16 14:36:40|7862.9|7852.9|7865.1|7855.1|7865.4|7855.4|7862.9|7852.9|12
1608129410000|2020-12-16 14:36:50|7864.9|7854.9|7865.4|7855.4|7865.4|7855.4|7864.4|7854.4|8
1608129420000|2020-12-16 14:37:00|7865.1|7855.1|7865.4|7855.4|7867.9|7857.9|7865.1|7855.1|14
1608129430000|2020-12-16 14:37:10|7865.1|7855.1|7867.1|7857.1|7867.1|7857.1|7864.1|7854.1|18
1608129440000|2020-12-16 14:37:20|7866.9|7856.9|7864.4|7854.4|7866.9|7856.9|7864.4|7854.4|5
1608129450000|2020-12-16 14:37:30|7863.9|7853.9|7861.6|7851.6|7864.6|7854.6|7861.6|7851.6|11
1608129460000|2020-12-16 14:37:40|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|8
1608129470000|2020-12-16 14:37:50|7859.9|7849.9|7858.1|7848.1|7860.1|7850.1|7857.6|7847.6|15
1608129480000|2020-12-16 14:38:00|7858.4|7848.4|7857.9|7847.9|7860.4|7850.4|7857.4|7847.4|16
1608129490000|2020-12-16 14:38:10|7858.1|7848.1|7857.9|7847.9|7858.9|7848.9|7856.9|7846.9|12
1608129500000|2020-12-16 14:38:20|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.4|7847.4|4
1608129510000|2020-12-16 14:38:30|7857.6|7847.6|7858.9|7848.9|7859.6|7849.6|7857.6|7847.6|8
1608129520000|2020-12-16 14:38:40|7858.6|7848.6|7858.9|7848.9|7859.4|7849.4|7858.6|7848.6|7
1608129530000|2020-12-16 14:38:50|7859.1|7849.1|7857.9|7847.9|7859.9|7849.9|7857.9|7847.9|8
1608129540000|2020-12-16 14:39:00|7858.1|7848.1|7857.6|7847.6|7858.9|7848.9|7857.1|7847.1|18
1608129550000|2020-12-16 14:39:10|7857.4|7847.4|7857.1|7847.1|7857.6|7847.6|7856.9|7846.9|8
1608129560000|2020-12-16 14:39:20|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7855.6|7845.6|12
1608129570000|2020-12-16 14:39:30|7855.9|7845.9|7855.9|7845.9|7856.1|7846.1|7855.6|7845.6|10
1608129580000|2020-12-16 14:39:40|7856.1|7846.1|7857.9|7847.9|7858.1|7848.1|7855.9|7845.9|8
1608129590000|2020-12-16 14:39:50|7858.1|7848.1|7859.9|7849.9|7860.1|7850.1|7857.9|7847.9|7
1608129600000|2020-12-16 14:40:00|7860.1|7850.1|7860.1|7850.1|7861.1|7851.1|7860.1|7850.1|21
1608129610000|2020-12-16 14:40:10|7860.4|7850.4|7861.1|7851.1|7861.1|7851.1|7859.9|7849.9|11
1608129620000|2020-12-16 14:40:20|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.1|7850.1|11
1608129630000|2020-12-16 14:40:30|7861.9|7851.9|7861.9|7851.9|7862.6|7852.6|7861.4|7851.4|8
1608129640000|2020-12-16 14:40:40|7862.1|7852.1|7858.6|7848.6|7862.1|7852.1|7858.1|7848.1|19
1608129650000|2020-12-16 14:40:50|7859.1|7849.1|7861.9|7851.9|7861.9|7851.9|7858.4|7848.4|17
1608129660000|2020-12-16 14:41:00|7861.6|7851.6|7861.4|7851.4|7862.6|7852.6|7860.4|7850.4|11
1608129670000|2020-12-16 14:41:10|7861.6|7851.6|7858.1|7848.1|7861.6|7851.6|7858.1|7848.1|13
1608129680000|2020-12-16 14:41:20|7858.4|7848.4|7858.6|7848.6|7858.9|7848.9|7858.4|7848.4|6
1608129690000|2020-12-16 14:41:30|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|5
1608129700000|2020-12-16 14:41:40|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7857.9|7847.9|10
1608129710000|2020-12-16 14:41:50|7858.4|7848.4|7858.9|7848.9|7859.4|7849.4|7857.9|7847.9|7
1608129720000|2020-12-16 14:42:00|7858.6|7848.6|7859.1|7849.1|7859.1|7849.1|7858.1|7848.1|7
1608129730000|2020-12-16 14:42:10|7859.4|7849.4|7858.4|7848.4|7859.9|7849.9|7858.4|7848.4|7
1608129740000|2020-12-16 14:42:20|7858.1|7848.1|7855.6|7845.6|7858.1|7848.1|7855.1|7845.1|10
1608129750000|2020-12-16 14:42:30|7855.1|7845.1|7852.6|7842.6|7855.1|7845.1|7851.9|7841.9|15
1608129760000|2020-12-16 14:42:40|7852.9|7842.9|7852.9|7842.9|7853.4|7843.4|7852.9|7842.9|6
1608129770000|2020-12-16 14:42:50|7852.6|7842.6|7852.9|7842.9|7853.4|7843.4|7852.1|7842.1|7
1608129780000|2020-12-16 14:43:00|7853.1|7843.1|7853.4|7843.4|7853.6|7843.6|7852.9|7842.9|9
1608129790000|2020-12-16 14:43:10|7853.1|7843.1|7853.9|7843.9|7853.9|7843.9|7852.9|7842.9|7
1608129800000|2020-12-16 14:43:20|7854.1|7844.1|7853.6|7843.6|7854.9|7844.9|7853.6|7843.6|8
1608129810000|2020-12-16 14:43:30|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7851.9|7841.9|10
1608129820000|2020-12-16 14:43:40|7853.6|7843.6|7851.9|7841.9|7853.9|7843.9|7851.6|7841.6|14
1608129830000|2020-12-16 14:43:50|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7851.9|7841.9|4
1608129840000|2020-12-16 14:44:00|7853.1|7843.1|7853.6|7843.6|7853.9|7843.9|7853.1|7843.1|6
1608129850000|2020-12-16 14:44:10|7853.9|7843.9|7852.4|7842.4|7853.9|7843.9|7852.1|7842.1|9
1608129860000|2020-12-16 14:44:20|7852.1|7842.1|7847.4|7837.4|7852.4|7842.4|7847.4|7837.4|11
1608129870000|2020-12-16 14:44:30|7847.6|7837.6|7848.4|7838.4|7849.1|7839.1|7847.6|7837.6|14
1608129880000|2020-12-16 14:44:40|7848.1|7838.1|7846.1|7836.1|7848.1|7838.1|7846.1|7836.1|10
1608129890000|2020-12-16 14:44:50|7846.4|7836.4|7845.1|7835.1|7846.4|7836.4|7845.1|7835.1|11
1608129900000|2020-12-16 14:45:00|7844.9|7834.9|7840.6|7830.6|7844.9|7834.9|7840.6|7830.6|8
1608129910000|2020-12-16 14:45:10|7840.9|7830.9|7843.6|7833.6|7843.9|7833.9|7840.9|7830.9|12
1608129920000|2020-12-16 14:45:20|7842.9|7832.9|7843.1|7833.1|7844.1|7834.1|7842.9|7832.9|7
1608129930000|2020-12-16 14:45:30|7843.4|7833.4|7841.4|7831.4|7843.4|7833.4|7840.4|7830.4|10
1608129940000|2020-12-16 14:45:40|7841.6|7831.6|7844.9|7834.9|7844.9|7834.9|7841.4|7831.4|15
1608129950000|2020-12-16 14:45:50|7845.1|7835.1|7844.4|7834.4|7845.1|7835.1|7842.9|7832.9|14
1608129960000|2020-12-16 14:46:00|7844.9|7834.9|7844.1|7834.1|7845.1|7835.1|7844.1|7834.1|9
1608129970000|2020-12-16 14:46:10|7844.6|7834.6|7846.4|7836.4|7846.4|7836.4|7844.6|7834.6|5
1608129980000|2020-12-16 14:46:20|7846.6|7836.6|7846.4|7836.4|7847.4|7837.4|7845.9|7835.9|12
1608129990000|2020-12-16 14:46:30|7846.9|7836.9|7843.4|7833.4|7846.9|7836.9|7842.9|7832.9|15
1608130000000|2020-12-16 14:46:40|7843.6|7833.6|7844.4|7834.4|7844.4|7834.4|7843.6|7833.6|6
1608130010000|2020-12-16 14:46:50|7843.9|7833.9|7844.6|7834.6|7844.9|7834.9|7843.9|7833.9|9
1608130020000|2020-12-16 14:47:00|7844.1|7834.1|7846.1|7836.1|7846.1|7836.1|7843.9|7833.9|9
1608130030000|2020-12-16 14:47:10|7845.9|7835.9|7843.4|7833.4|7845.9|7835.9|7843.4|7833.4|13
1608130040000|2020-12-16 14:47:20|7842.9|7832.9|7842.6|7832.6|7843.1|7833.1|7841.6|7831.6|15
1608130050000|2020-12-16 14:47:30|7841.9|7831.9|7838.9|7828.9|7842.9|7832.9|7838.9|7828.9|13
1608130060000|2020-12-16 14:47:40|7839.9|7829.9|7839.1|7829.1|7839.9|7829.9|7838.6|7828.6|9
1608130070000|2020-12-16 14:47:50|7839.4|7829.4|7841.9|7831.9|7842.9|7832.9|7839.4|7829.4|16
1608130080000|2020-12-16 14:48:00|7842.1|7832.1|7844.6|7834.6|7844.6|7834.6|7841.9|7831.9|14
1608130090000|2020-12-16 14:48:10|7844.4|7834.4|7844.4|7834.4|7845.1|7835.1|7843.1|7833.1|15
1608130100000|2020-12-16 14:48:20|7844.1|7834.1|7841.9|7831.9|7844.1|7834.1|7840.6|7830.6|13
1608130110000|2020-12-16 14:48:30|7841.4|7831.4|7841.4|7831.4|7841.9|7831.9|7840.6|7830.6|14
1608130120000|2020-12-16 14:48:40|7841.9|7831.9|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|2
1608130150000|2020-12-16 14:49:10|7841.6|7831.6|7842.6|7832.6|7842.6|7832.6|7841.4|7831.4|10
1608130160000|2020-12-16 14:49:20|7843.1|7833.1|7843.6|7833.6|7843.9|7833.9|7842.4|7832.4|11
1608130170000|2020-12-16 14:49:30|7843.9|7833.9|7842.4|7832.4|7844.1|7834.1|7841.1|7831.1|19
1608130180000|2020-12-16 14:49:40|7842.9|7832.9|7841.6|7831.6|7843.4|7833.4|7841.4|7831.4|13
1608130190000|2020-12-16 14:49:50|7842.1|7832.1|7843.4|7833.4|7844.4|7834.4|7842.1|7832.1|11
1608130200000|2020-12-16 14:50:00|7843.6|7833.6|7844.6|7834.6|7844.6|7834.6|7843.6|7833.6|5
1608130210000|2020-12-16 14:50:10|7845.4|7835.4|7845.9|7835.9|7847.9|7837.9|7845.1|7835.1|13
1608130220000|2020-12-16 14:50:20|7846.1|7836.1|7848.4|7838.4|7848.4|7838.4|7846.1|7836.1|7
1608130230000|2020-12-16 14:50:30|7848.1|7838.1|7846.6|7836.6|7848.4|7838.4|7846.6|7836.6|10
1608130240000|2020-12-16 14:50:40|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7845.9|7835.9|13
1608130250000|2020-12-16 14:50:50|7846.6|7836.6|7845.9|7835.9|7846.9|7836.9|7845.9|7835.9|11
1608130260000|2020-12-16 14:51:00|7845.6|7835.6|7844.9|7834.9|7846.4|7836.4|7844.4|7834.4|15
1608130270000|2020-12-16 14:51:10|7844.6|7834.6|7843.1|7833.1|7846.1|7836.1|7842.6|7832.6|16
1608130280000|2020-12-16 14:51:20|7843.4|7833.4|7842.4|7832.4|7844.4|7834.4|7841.9|7831.9|10
1608130290000|2020-12-16 14:51:30|7842.6|7832.6|7841.4|7831.4|7842.6|7832.6|7841.4|7831.4|6
1608130300000|2020-12-16 14:51:40|7841.6|7831.6|7842.4|7832.4|7842.4|7832.4|7840.6|7830.6|9
1608130310000|2020-12-16 14:51:50|7842.1|7832.1|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|3
1608130320000|2020-12-16 14:52:00|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7840.9|7830.9|8
1608130330000|2020-12-16 14:52:10|7841.9|7831.9|7843.1|7833.1|7843.4|7833.4|7841.9|7831.9|7
1608130340000|2020-12-16 14:52:20|7843.4|7833.4|7843.4|7833.4|7844.4|7834.4|7842.6|7832.6|11
1608130350000|2020-12-16 14:52:30|7843.1|7833.1|7842.1|7832.1|7843.4|7833.4|7842.1|7832.1|5
1608130360000|2020-12-16 14:52:40|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|4
1608130370000|2020-12-16 14:52:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608130380000|2020-12-16 14:53:00|7841.1|7831.1|7839.4|7829.4|7841.1|7831.1|7839.4|7829.4|4
1608130390000|2020-12-16 14:53:10|7839.9|7829.9|7838.6|7828.6|7839.9|7829.9|7838.4|7828.4|10
1608130400000|2020-12-16 14:53:20|7838.9|7828.9|7838.4|7828.4|7839.4|7829.4|7838.4|7828.4|13
1608130410000|2020-12-16 14:53:30|7838.1|7828.1|7838.1|7828.1|7838.4|7828.4|7837.6|7827.6|9
1608130420000|2020-12-16 14:53:40|7838.4|7828.4|7837.4|7827.4|7838.4|7828.4|7837.4|7827.4|7
1608130430000|2020-12-16 14:53:50|7836.6|7826.6|7837.1|7827.1|7838.1|7828.1|7836.6|7826.6|10
1608130440000|2020-12-16 14:54:00|7836.9|7826.9|7837.6|7827.6|7837.6|7827.6|7836.9|7826.9|9
1608130450000|2020-12-16 14:54:10|7837.9|7827.9|7839.9|7829.9|7839.9|7829.9|7837.9|7827.9|14
1608130460000|2020-12-16 14:54:20|7840.1|7830.1|7840.6|7830.6|7841.4|7831.4|7840.1|7830.1|10
1608130470000|2020-12-16 14:54:30|7840.9|7830.9|7842.4|7832.4|7842.4|7832.4|7839.9|7829.9|10
1608130480000|2020-12-16 14:54:40|7842.1|7832.1|7837.9|7827.9|7842.1|7832.1|7837.9|7827.9|11
1608130490000|2020-12-16 14:54:50|7838.1|7828.1|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|3
1608130500000|2020-12-16 14:55:00|7839.1|7829.1|7842.1|7832.1|7842.1|7832.1|7838.9|7828.9|6
1608130510000|2020-12-16 14:55:10|7842.9|7832.9|7841.1|7831.1|7843.4|7833.4|7841.1|7831.1|6
1608130520000|2020-12-16 14:55:20|7841.4|7831.4|7840.6|7830.6|7842.4|7832.4|7840.6|7830.6|13
1608130530000|2020-12-16 14:55:30|7840.9|7830.9|7842.4|7832.4|7842.4|7832.4|7840.9|7830.9|7
1608130540000|2020-12-16 14:55:40|7842.1|7832.1|7842.4|7832.4|7842.6|7832.6|7841.4|7831.4|14
1608130550000|2020-12-16 14:55:50|7842.1|7832.1|7841.9|7831.9|7843.4|7833.4|7841.6|7831.6|15
1608130560000|2020-12-16 14:56:00|7842.1|7832.1|7842.1|7832.1|7843.4|7833.4|7842.1|7832.1|8
1608130570000|2020-12-16 14:56:10|7842.4|7832.4|7843.6|7833.6|7843.6|7833.6|7842.4|7832.4|7
1608130580000|2020-12-16 14:56:20|7843.4|7833.4|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|3
1608130590000|2020-12-16 14:56:30|7843.6|7833.6|7841.6|7831.6|7843.6|7833.6|7841.6|7831.6|7
1608130600000|2020-12-16 14:56:40|7842.1|7832.1|7843.6|7833.6|7843.9|7833.9|7842.1|7832.1|6
1608130610000|2020-12-16 14:56:50|7843.4|7833.4|7842.4|7832.4|7843.6|7833.6|7841.9|7831.9|8
1608130620000|2020-12-16 14:57:00|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608130630000|2020-12-16 14:57:10|7842.4|7832.4|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|2
1608130640000|2020-12-16 14:57:20|7842.1|7832.1|7841.4|7831.4|7842.4|7832.4|7841.4|7831.4|4
1608130650000|2020-12-16 14:57:30|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608130660000|2020-12-16 14:57:40|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7841.9|7831.9|6
1608130670000|2020-12-16 14:57:50|7843.1|7833.1|7844.4|7834.4|7844.6|7834.6|7843.1|7833.1|6
1608130680000|2020-12-16 14:58:00|7844.1|7834.1|7845.9|7835.9|7846.1|7836.1|7842.6|7832.6|9
1608130690000|2020-12-16 14:58:10|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|7844.4|7834.4|4
1608130700000|2020-12-16 14:58:20|7845.9|7835.9|7846.9|7836.9|7846.9|7836.9|7845.9|7835.9|3
1608130720000|2020-12-16 14:58:40|7847.1|7837.1|7848.1|7838.1|7848.4|7838.4|7847.1|7837.1|3
1608130730000|2020-12-16 14:58:50|7847.9|7837.9|7846.6|7836.6|7847.9|7837.9|7846.4|7836.4|6
1608130740000|2020-12-16 14:59:00|7846.9|7836.9|7846.4|7836.4|7847.9|7837.9|7846.1|7836.1|10
1608130750000|2020-12-16 14:59:10|7846.6|7836.6|7848.4|7838.4|7848.4|7838.4|7846.6|7836.6|8
1608130760000|2020-12-16 14:59:20|7847.4|7837.4|7848.4|7838.4|7848.4|7838.4|7847.1|7837.1|6
1608130770000|2020-12-16 14:59:30|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7846.9|7836.9|10
1608130780000|2020-12-16 14:59:40|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.4|7838.4|5
1608130790000|2020-12-16 14:59:50|7849.4|7839.4|7852.4|7842.4|7852.4|7842.4|7849.4|7839.4|8
1608130800000|2020-12-16 15:00:00|7852.1|7842.1|7850.1|7840.1|7852.4|7842.4|7849.4|7839.4|20
1608130810000|2020-12-16 15:00:10|7850.4|7840.4|7848.4|7838.4|7850.9|7840.9|7848.4|7838.4|10
1608130820000|2020-12-16 15:00:20|7848.1|7838.1|7848.9|7838.9|7849.1|7839.1|7847.1|7837.1|13
1608130830000|2020-12-16 15:00:30|7848.6|7838.6|7847.4|7837.4|7848.6|7838.6|7847.1|7837.1|9
1608130840000|2020-12-16 15:00:40|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7845.9|7835.9|11
1608130850000|2020-12-16 15:00:50|7846.1|7836.1|7845.1|7835.1|7846.9|7836.9|7845.1|7835.1|14
1608130860000|2020-12-16 15:01:00|7844.9|7834.9|7842.1|7832.1|7845.9|7835.9|7842.1|7832.1|14
1608130870000|2020-12-16 15:01:10|7841.9|7831.9|7840.1|7830.1|7842.6|7832.6|7840.1|7830.1|13
1608130880000|2020-12-16 15:01:20|7840.4|7830.4|7841.1|7831.1|7842.6|7832.6|7840.4|7830.4|10
1608130890000|2020-12-16 15:01:30|7840.9|7830.9|7838.4|7828.4|7840.9|7830.9|7838.4|7828.4|19
1608130900000|2020-12-16 15:01:40|7838.1|7828.1|7833.9|7823.9|7838.1|7828.1|7833.6|7823.6|19
1608130910000|2020-12-16 15:01:50|7833.6|7823.6|7832.9|7822.9|7833.6|7823.6|7832.1|7822.1|16
1608130920000|2020-12-16 15:02:00|7833.4|7823.4|7831.4|7821.4|7834.1|7824.1|7831.4|7821.4|17
1608130930000|2020-12-16 15:02:10|7830.4|7820.4|7828.9|7818.9|7830.6|7820.6|7825.9|7815.9|27
1608130940000|2020-12-16 15:02:20|7828.4|7818.4|7830.9|7820.9|7830.9|7820.9|7828.4|7818.4|13
1608130950000|2020-12-16 15:02:30|7831.1|7821.1|7833.4|7823.4|7833.4|7823.4|7829.4|7819.4|15
1608130960000|2020-12-16 15:02:40|7833.6|7823.6|7832.4|7822.4|7834.1|7824.1|7831.4|7821.4|14
1608130970000|2020-12-16 15:02:50|7832.6|7822.6|7832.9|7822.9|7833.6|7823.6|7831.9|7821.9|11
1608130980000|2020-12-16 15:03:00|7832.4|7822.4|7831.9|7821.9|7832.6|7822.6|7830.9|7820.9|11
1608130990000|2020-12-16 15:03:10|7831.6|7821.6|7828.6|7818.6|7831.6|7821.6|7828.4|7818.4|13
1608131000000|2020-12-16 15:03:20|7828.9|7818.9|7830.9|7820.9|7831.9|7821.9|7828.9|7818.9|8
1608131010000|2020-12-16 15:03:30|7831.1|7821.1|7830.4|7820.4|7831.6|7821.6|7830.4|7820.4|8
1608131020000|2020-12-16 15:03:40|7830.6|7820.6|7831.4|7821.4|7832.4|7822.4|7830.1|7820.1|14
1608131030000|2020-12-16 15:03:50|7831.9|7821.9|7833.1|7823.1|7834.4|7824.4|7831.1|7821.1|19
1608131040000|2020-12-16 15:04:00|7832.9|7822.9|7830.9|7820.9|7833.1|7823.1|7830.9|7820.9|17
1608131050000|2020-12-16 15:04:10|7830.6|7820.6|7830.4|7820.4|7830.9|7820.9|7829.6|7819.6|9
1608131060000|2020-12-16 15:04:20|7830.1|7820.1|7828.9|7818.9|7830.1|7820.1|7828.4|7818.4|12
1608131070000|2020-12-16 15:04:30|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|5
1608131080000|2020-12-16 15:04:40|7828.9|7818.9|7827.9|7817.9|7828.9|7818.9|7825.9|7815.9|14
1608131090000|2020-12-16 15:04:50|7827.4|7817.4|7828.1|7818.1|7828.6|7818.6|7827.4|7817.4|6
1608131100000|2020-12-16 15:05:00|7827.9|7817.9|7823.4|7813.4|7828.1|7818.1|7823.4|7813.4|8
1608131110000|2020-12-16 15:05:10|7822.4|7812.4|7824.1|7814.1|7824.9|7814.9|7821.9|7811.9|21
1608131120000|2020-12-16 15:05:20|7823.6|7813.6|7823.1|7813.1|7824.4|7814.4|7822.4|7812.4|15
1608131130000|2020-12-16 15:05:30|7822.9|7812.9|7822.1|7812.1|7822.9|7812.9|7820.9|7810.9|16
1608131140000|2020-12-16 15:05:40|7821.9|7811.9|7826.4|7816.4|7826.4|7816.4|7821.9|7811.9|24
1608131150000|2020-12-16 15:05:50|7826.6|7816.6|7824.6|7814.6|7826.6|7816.6|7824.6|7814.6|10
1608131160000|2020-12-16 15:06:00|7824.4|7814.4|7828.4|7818.4|7828.9|7818.9|7824.4|7814.4|14
1608131170000|2020-12-16 15:06:10|7828.1|7818.1|7829.9|7819.9|7830.4|7820.4|7827.6|7817.6|11
1608131180000|2020-12-16 15:06:20|7829.6|7819.6|7825.1|7815.1|7829.6|7819.6|7824.9|7814.9|14
1608131190000|2020-12-16 15:06:30|7825.4|7815.4|7828.9|7818.9|7829.4|7819.4|7825.4|7815.4|18
1608131200000|2020-12-16 15:06:40|7829.4|7819.4|7826.9|7816.9|7830.4|7820.4|7826.6|7816.6|21
1608131210000|2020-12-16 15:06:50|7826.6|7816.6|7829.1|7819.1|7829.1|7819.1|7826.1|7816.1|14
1608131220000|2020-12-16 15:07:00|7829.4|7819.4|7829.1|7819.1|7829.4|7819.4|7827.6|7817.6|13
1608131230000|2020-12-16 15:07:10|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|3
1608131240000|2020-12-16 15:07:20|7829.9|7819.9|7831.1|7821.1|7831.1|7821.1|7829.6|7819.6|12
1608131250000|2020-12-16 15:07:30|7830.9|7820.9|7829.6|7819.6|7830.9|7820.9|7829.4|7819.4|20
1608131260000|2020-12-16 15:07:40|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1608131270000|2020-12-16 15:07:50|7830.1|7820.1|7829.9|7819.9|7830.9|7820.9|7829.1|7819.1|15
1608131280000|2020-12-16 15:08:00|7829.6|7819.6|7827.1|7817.1|7829.6|7819.6|7827.1|7817.1|10
1608131290000|2020-12-16 15:08:10|7827.4|7817.4|7826.4|7816.4|7828.1|7818.1|7826.4|7816.4|12
1608131300000|2020-12-16 15:08:20|7827.6|7817.6|7826.1|7816.1|7828.9|7818.9|7826.1|7816.1|11
1608131310000|2020-12-16 15:08:30|7826.4|7816.4|7827.9|7817.9|7828.1|7818.1|7826.4|7816.4|5
1608131320000|2020-12-16 15:08:40|7828.1|7818.1|7829.1|7819.1|7829.6|7819.6|7828.1|7818.1|7
1608131330000|2020-12-16 15:08:50|7829.4|7819.4|7830.1|7820.1|7830.1|7820.1|7828.1|7818.1|14
1608131340000|2020-12-16 15:09:00|7829.9|7819.9|7829.1|7819.1|7829.9|7819.9|7828.4|7818.4|8
1608131350000|2020-12-16 15:09:10|7829.4|7819.4|7829.1|7819.1|7829.6|7819.6|7828.6|7818.6|11
1608131360000|2020-12-16 15:09:20|7829.4|7819.4|7830.1|7820.1|7830.1|7820.1|7829.1|7819.1|5
1608131370000|2020-12-16 15:09:30|7829.9|7819.9|7828.1|7818.1|7829.9|7819.9|7828.1|7818.1|5
1608131380000|2020-12-16 15:09:40|7828.4|7818.4|7826.9|7816.9|7829.1|7819.1|7826.9|7816.9|7
1608131390000|2020-12-16 15:09:50|7827.1|7817.1|7825.1|7815.1|7827.1|7817.1|7824.9|7814.9|8
1608131400000|2020-12-16 15:10:00|7825.4|7815.4|7823.1|7813.1|7826.9|7816.9|7823.1|7813.1|13
1608131410000|2020-12-16 15:10:10|7822.9|7812.9|7822.6|7812.6|7823.4|7813.4|7822.4|7812.4|13
1608131420000|2020-12-16 15:10:20|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7820.6|7810.6|15
1608131430000|2020-12-16 15:10:30|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7821.6|7811.6|16
1608131440000|2020-12-16 15:10:40|7823.1|7813.1|7820.9|7810.9|7823.4|7813.4|7820.4|7810.4|12
1608131450000|2020-12-16 15:10:50|7821.4|7811.4|7825.4|7815.4|7826.1|7816.1|7821.4|7811.4|22
1608131460000|2020-12-16 15:11:00|7825.6|7815.6|7824.9|7814.9|7826.1|7816.1|7824.6|7814.6|16
1608131470000|2020-12-16 15:11:10|7825.4|7815.4|7826.6|7816.6|7827.9|7817.9|7825.4|7815.4|14
1608131480000|2020-12-16 15:11:20|7826.9|7816.9|7827.1|7817.1|7827.4|7817.4|7826.9|7816.9|6
1608131490000|2020-12-16 15:11:30|7827.4|7817.4|7827.1|7817.1|7828.1|7818.1|7826.6|7816.6|16
1608131500000|2020-12-16 15:11:40|7826.6|7816.6|7826.6|7816.6|7827.1|7817.1|7825.9|7815.9|10
1608131510000|2020-12-16 15:11:50|7826.4|7816.4|7826.9|7816.9|7827.4|7817.4|7825.9|7815.9|12
1608131520000|2020-12-16 15:12:00|7826.6|7816.6|7825.6|7815.6|7826.6|7816.6|7825.1|7815.1|6
1608131530000|2020-12-16 15:12:10|7825.4|7815.4|7826.1|7816.1|7826.4|7816.4|7825.1|7815.1|6
1608131540000|2020-12-16 15:12:20|7826.4|7816.4|7826.1|7816.1|7826.4|7816.4|7826.1|7816.1|4
1608131550000|2020-12-16 15:12:30|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|5
1608131560000|2020-12-16 15:12:40|7826.1|7816.1|7827.6|7817.6|7827.6|7817.6|7826.1|7816.1|9
1608131570000|2020-12-16 15:12:50|7827.4|7817.4|7827.9|7817.9|7827.9|7817.9|7826.9|7816.9|5
1608131580000|2020-12-16 15:13:00|7828.1|7818.1|7828.6|7818.6|7829.1|7819.1|7828.1|7818.1|12
1608131590000|2020-12-16 15:13:10|7828.9|7818.9|7827.4|7817.4|7828.9|7818.9|7826.9|7816.9|7
1608131600000|2020-12-16 15:13:20|7827.1|7817.1|7825.4|7815.4|7827.1|7817.1|7824.9|7814.9|14
1608131610000|2020-12-16 15:13:30|7825.6|7815.6|7826.4|7816.4|7826.4|7816.4|7825.6|7815.6|5
1608131620000|2020-12-16 15:13:40|7826.6|7816.6|7827.9|7817.9|7827.9|7817.9|7826.6|7816.6|5
1608131630000|2020-12-16 15:13:50|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7826.4|7816.4|7
1608131640000|2020-12-16 15:14:00|7827.4|7817.4|7828.4|7818.4|7828.6|7818.6|7826.4|7816.4|13
1608131650000|2020-12-16 15:14:10|7828.6|7818.6|7828.6|7818.6|7828.9|7818.9|7828.4|7818.4|7
1608131660000|2020-12-16 15:14:20|7828.4|7818.4|7827.4|7817.4|7828.6|7818.6|7827.1|7817.1|12
1608131670000|2020-12-16 15:14:30|7827.6|7817.6|7828.6|7818.6|7828.6|7818.6|7827.4|7817.4|5
1608131680000|2020-12-16 15:14:40|7828.9|7818.9|7828.4|7818.4|7828.9|7818.9|7827.6|7817.6|11
1608131690000|2020-12-16 15:14:50|7828.1|7818.1|7830.6|7820.6|7830.6|7820.6|7827.9|7817.9|13
1608131700000|2020-12-16 15:15:00|7830.4|7820.4|7829.9|7819.9|7830.4|7820.4|7829.9|7819.9|9
1608131720000|2020-12-16 15:15:20|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608131730000|2020-12-16 15:15:30|7829.9|7819.9|7831.6|7821.6|7831.6|7821.6|7829.4|7819.4|10
1608131740000|2020-12-16 15:15:40|7831.4|7821.4|7831.4|7821.4|7831.9|7821.9|7831.4|7821.4|5
1608131750000|2020-12-16 15:15:50|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7830.6|7820.6|16
1608131760000|2020-12-16 15:16:00|7832.9|7822.9|7832.6|7822.6|7834.4|7824.4|7832.6|7822.6|11
1608131770000|2020-12-16 15:16:10|7833.1|7823.1|7833.6|7823.6|7833.9|7823.9|7832.6|7822.6|9
1608131780000|2020-12-16 15:16:20|7833.4|7823.4|7831.6|7821.6|7833.4|7823.4|7831.6|7821.6|8
1608131800000|2020-12-16 15:16:40|7831.9|7821.9|7831.6|7821.6|7832.1|7822.1|7831.6|7821.6|3
1608131810000|2020-12-16 15:16:50|7831.9|7821.9|7834.6|7824.6|7834.6|7824.6|7831.9|7821.9|12
1608131820000|2020-12-16 15:17:00|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7833.4|7823.4|7
1608131830000|2020-12-16 15:17:10|7834.4|7824.4|7831.6|7821.6|7834.4|7824.4|7831.4|7821.4|15
1608131840000|2020-12-16 15:17:20|7832.1|7822.1|7832.4|7822.4|7832.6|7822.6|7832.1|7822.1|5
1608131850000|2020-12-16 15:17:30|7831.9|7821.9|7831.4|7821.4|7831.9|7821.9|7831.4|7821.4|3
1608131860000|2020-12-16 15:17:40|7831.6|7821.6|7832.1|7822.1|7832.1|7822.1|7831.4|7821.4|4
1608131870000|2020-12-16 15:17:50|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.4|7821.4|5
1608131880000|2020-12-16 15:18:00|7832.1|7822.1|7832.9|7822.9|7832.9|7822.9|7832.1|7822.1|9
1608131890000|2020-12-16 15:18:10|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|2
1608131900000|2020-12-16 15:18:20|7832.1|7822.1|7832.4|7822.4|7832.4|7822.4|7831.6|7821.6|5
1608131910000|2020-12-16 15:18:30|7832.1|7822.1|7834.1|7824.1|7834.6|7824.6|7831.9|7821.9|12
1608131920000|2020-12-16 15:18:40|7833.9|7823.9|7831.4|7821.4|7833.9|7823.9|7831.4|7821.4|9
1608131930000|2020-12-16 15:18:50|7831.6|7821.6|7832.1|7822.1|7832.6|7822.6|7831.4|7821.4|12
1608131940000|2020-12-16 15:19:00|7832.4|7822.4|7832.9|7822.9|7833.1|7823.1|7831.6|7821.6|10
1608131950000|2020-12-16 15:19:10|7833.1|7823.1|7834.4|7824.4|7834.6|7824.6|7833.1|7823.1|15
1608131960000|2020-12-16 15:19:20|7834.1|7824.1|7834.6|7824.6|7835.6|7825.6|7833.4|7823.4|16
1608131970000|2020-12-16 15:19:30|7834.9|7824.9|7836.4|7826.4|7836.4|7826.4|7834.6|7824.6|10
1608131980000|2020-12-16 15:19:40|7835.9|7825.9|7835.6|7825.6|7836.1|7826.1|7835.6|7825.6|4
1608131990000|2020-12-16 15:19:50|7835.9|7825.9|7835.1|7825.1|7835.9|7825.9|7834.9|7824.9|12
1608132000000|2020-12-16 15:20:00|7834.9|7824.9|7834.4|7824.4|7835.4|7825.4|7834.1|7824.1|14
1608132010000|2020-12-16 15:20:10|7834.6|7824.6|7834.1|7824.1|7835.1|7825.1|7834.1|7824.1|9
1608132020000|2020-12-16 15:20:20|7834.4|7824.4|7835.9|7825.9|7836.1|7826.1|7834.1|7824.1|9
1608132030000|2020-12-16 15:20:30|7835.6|7825.6|7834.1|7824.1|7835.6|7825.6|7834.1|7824.1|11
1608132040000|2020-12-16 15:20:40|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|4
1608132050000|2020-12-16 15:20:50|7833.6|7823.6|7833.4|7823.4|7833.9|7823.9|7833.4|7823.4|4
1608132060000|2020-12-16 15:21:00|7833.1|7823.1|7835.1|7825.1|7835.6|7825.6|7833.1|7823.1|13
1608132070000|2020-12-16 15:21:10|7833.4|7823.4|7832.1|7822.1|7833.4|7823.4|7832.1|7822.1|8
1608132080000|2020-12-16 15:21:20|7831.9|7821.9|7831.4|7821.4|7831.9|7821.9|7831.4|7821.4|2
1608132090000|2020-12-16 15:21:30|7831.1|7821.1|7830.9|7820.9|7831.4|7821.4|7830.4|7820.4|8
1608132100000|2020-12-16 15:21:40|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608132110000|2020-12-16 15:21:50|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.4|7820.4|5
1608132120000|2020-12-16 15:22:00|7830.6|7820.6|7829.4|7819.4|7830.6|7820.6|7828.6|7818.6|11
1608132130000|2020-12-16 15:22:10|7829.6|7819.6|7831.6|7821.6|7831.6|7821.6|7829.6|7819.6|13
1608132140000|2020-12-16 15:22:20|7831.9|7821.9|7833.4|7823.4|7833.6|7823.6|7831.9|7821.9|11
1608132150000|2020-12-16 15:22:30|7833.1|7823.1|7832.4|7822.4|7833.4|7823.4|7832.4|7822.4|9
1608132160000|2020-12-16 15:22:40|7832.6|7822.6|7834.1|7824.1|7834.1|7824.1|7832.6|7822.6|10
1608132170000|2020-12-16 15:22:50|7834.4|7824.4|7835.1|7825.1|7835.1|7825.1|7834.4|7824.4|13
1608132180000|2020-12-16 15:23:00|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7834.6|7824.6|10
1608132190000|2020-12-16 15:23:10|7835.4|7825.4|7837.4|7827.4|7838.1|7828.1|7835.4|7825.4|13
1608132200000|2020-12-16 15:23:20|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.4|7827.4|3
1608132210000|2020-12-16 15:23:30|7837.6|7827.6|7835.4|7825.4|7837.6|7827.6|7834.6|7824.6|9
1608132220000|2020-12-16 15:23:40|7835.6|7825.6|7836.6|7826.6|7836.6|7826.6|7834.6|7824.6|13
1608132230000|2020-12-16 15:23:50|7835.9|7825.9|7836.6|7826.6|7836.6|7826.6|7835.6|7825.6|11
1608132240000|2020-12-16 15:24:00|7836.4|7826.4|7835.4|7825.4|7836.4|7826.4|7834.6|7824.6|10
1608132250000|2020-12-16 15:24:10|7835.6|7825.6|7835.1|7825.1|7835.6|7825.6|7834.4|7824.4|9
1608132260000|2020-12-16 15:24:20|7834.6|7824.6|7834.4|7824.4|7835.1|7825.1|7833.4|7823.4|9
1608132270000|2020-12-16 15:24:30|7834.1|7824.1|7832.9|7822.9|7834.1|7824.1|7832.9|7822.9|9
1608132280000|2020-12-16 15:24:40|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|2
1608132290000|2020-12-16 15:24:50|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608132300000|2020-12-16 15:25:00|7833.6|7823.6|7836.1|7826.1|7836.6|7826.6|7833.6|7823.6|10
1608132310000|2020-12-16 15:25:10|7836.4|7826.4|7835.9|7825.9|7836.4|7826.4|7835.4|7825.4|10
1608132320000|2020-12-16 15:25:20|7836.1|7826.1|7834.6|7824.6|7836.1|7826.1|7834.4|7824.4|8
1608132330000|2020-12-16 15:25:30|7834.9|7824.9|7834.4|7824.4|7835.1|7825.1|7834.4|7824.4|11
1608132340000|2020-12-16 15:25:40|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7834.4|7824.4|2
1608132350000|2020-12-16 15:25:50|7834.6|7824.6|7834.6|7824.6|7835.1|7825.1|7834.4|7824.4|6
1608132360000|2020-12-16 15:26:00|7835.1|7825.1|7836.9|7826.9|7837.6|7827.6|7834.9|7824.9|16
1608132370000|2020-12-16 15:26:10|7837.1|7827.1|7838.1|7828.1|7838.1|7828.1|7836.9|7826.9|14
1608132380000|2020-12-16 15:26:20|7838.4|7828.4|7838.9|7828.9|7838.9|7828.9|7837.4|7827.4|12
1608132390000|2020-12-16 15:26:30|7838.4|7828.4|7838.4|7828.4|7838.6|7828.6|7837.9|7827.9|9
1608132400000|2020-12-16 15:26:40|7838.6|7828.6|7836.4|7826.4|7838.6|7828.6|7836.4|7826.4|10
1608132410000|2020-12-16 15:26:50|7836.1|7826.1|7836.6|7826.6|7836.6|7826.6|7836.1|7826.1|3
1608132420000|2020-12-16 15:27:00|7836.9|7826.9|7837.9|7827.9|7838.4|7828.4|7836.9|7826.9|9
1608132430000|2020-12-16 15:27:10|7837.6|7827.6|7837.4|7827.4|7838.4|7828.4|7836.9|7826.9|12
1608132440000|2020-12-16 15:27:20|7837.6|7827.6|7838.9|7828.9|7838.9|7828.9|7837.6|7827.6|6
1608132450000|2020-12-16 15:27:30|7838.6|7828.6|7839.1|7829.1|7840.9|7830.9|7838.6|7828.6|7
1608132460000|2020-12-16 15:27:40|7839.4|7829.4|7839.4|7829.4|7840.1|7830.1|7839.4|7829.4|5
1608132470000|2020-12-16 15:27:50|7839.1|7829.1|7840.1|7830.1|7840.1|7830.1|7838.6|7828.6|5
1608132480000|2020-12-16 15:28:00|7840.4|7830.4|7841.4|7831.4|7841.4|7831.4|7840.4|7830.4|8
1608132490000|2020-12-16 15:28:10|7841.1|7831.1|7840.1|7830.1|7841.1|7831.1|7840.1|7830.1|3
1608132500000|2020-12-16 15:28:20|7840.4|7830.4|7840.4|7830.4|7840.6|7830.6|7839.6|7829.6|6
1608132510000|2020-12-16 15:28:30|7840.6|7830.6|7840.6|7830.6|7841.1|7831.1|7839.6|7829.6|9
1608132520000|2020-12-16 15:28:40|7840.4|7830.4|7839.4|7829.4|7840.4|7830.4|7839.1|7829.1|10
1608132530000|2020-12-16 15:28:50|7839.1|7829.1|7838.4|7828.4|7839.9|7829.9|7838.4|7828.4|12
1608132540000|2020-12-16 15:29:00|7839.1|7829.1|7841.4|7831.4|7841.9|7831.9|7839.1|7829.1|14
1608132550000|2020-12-16 15:29:10|7841.6|7831.6|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|3
1608132560000|2020-12-16 15:29:20|7840.6|7830.6|7839.1|7829.1|7840.6|7830.6|7839.1|7829.1|6
1608132570000|2020-12-16 15:29:30|7839.4|7829.4|7840.1|7830.1|7841.1|7831.1|7839.4|7829.4|9
1608132580000|2020-12-16 15:29:40|7839.6|7829.6|7840.6|7830.6|7840.6|7830.6|7839.1|7829.1|9
1608132590000|2020-12-16 15:29:50|7840.9|7830.9|7842.4|7832.4|7842.6|7832.6|7840.9|7830.9|11
1608132600000|2020-12-16 15:30:00|7842.1|7832.1|7841.6|7831.6|7842.4|7832.4|7841.4|7831.4|8
1608132610000|2020-12-16 15:30:10|7841.9|7831.9|7842.1|7832.1|7842.4|7832.4|7841.4|7831.4|9
1608132620000|2020-12-16 15:30:20|7842.4|7832.4|7840.6|7830.6|7842.6|7832.6|7840.6|7830.6|8
1608132630000|2020-12-16 15:30:30|7840.9|7830.9|7841.1|7831.1|7841.4|7831.4|7840.4|7830.4|10
1608132640000|2020-12-16 15:30:40|7840.9|7830.9|7841.9|7831.9|7841.9|7831.9|7840.6|7830.6|10
1608132650000|2020-12-16 15:30:50|7841.6|7831.6|7841.1|7831.1|7841.9|7831.9|7841.1|7831.1|5
1608132660000|2020-12-16 15:31:00|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|2
1608132670000|2020-12-16 15:31:10|7841.6|7831.6|7843.1|7833.1|7843.4|7833.4|7841.6|7831.6|8
1608132680000|2020-12-16 15:31:20|7843.6|7833.6|7844.6|7834.6|7844.6|7834.6|7843.4|7833.4|10
1608132690000|2020-12-16 15:31:30|7844.9|7834.9|7843.6|7833.6|7845.1|7835.1|7843.4|7833.4|8
1608132700000|2020-12-16 15:31:40|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|6
1608132710000|2020-12-16 15:31:50|7843.1|7833.1|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|2
1608132720000|2020-12-16 15:32:00|7843.9|7833.9|7845.9|7835.9|7846.1|7836.1|7843.6|7833.6|8
1608132730000|2020-12-16 15:32:10|7846.1|7836.1|7846.4|7836.4|7846.6|7836.6|7845.6|7835.6|10
1608132740000|2020-12-16 15:32:20|7846.6|7836.6|7848.6|7838.6|7848.6|7838.6|7846.6|7836.6|10
1608132750000|2020-12-16 15:32:30|7848.9|7838.9|7848.6|7838.6|7849.9|7839.9|7848.1|7838.1|15
1608132760000|2020-12-16 15:32:40|7848.9|7838.9|7848.9|7838.9|7849.1|7839.1|7848.6|7838.6|4
1608132770000|2020-12-16 15:32:50|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1608132780000|2020-12-16 15:33:00|7848.1|7838.1|7846.6|7836.6|7848.1|7838.1|7846.1|7836.1|8
1608132790000|2020-12-16 15:33:10|7846.4|7836.4|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|4
1608132800000|2020-12-16 15:33:20|7846.6|7836.6|7845.1|7835.1|7846.6|7836.6|7844.9|7834.9|8
1608132810000|2020-12-16 15:33:30|7845.4|7835.4|7846.1|7836.1|7846.1|7836.1|7845.4|7835.4|2
1608132820000|2020-12-16 15:33:40|7845.1|7835.1|7842.9|7832.9|7845.1|7835.1|7842.9|7832.9|12
1608132830000|2020-12-16 15:33:50|7842.6|7832.6|7840.6|7830.6|7842.6|7832.6|7840.6|7830.6|7
1608132840000|2020-12-16 15:34:00|7840.9|7830.9|7841.1|7831.1|7842.1|7832.1|7840.6|7830.6|7
1608132850000|2020-12-16 15:34:10|7841.4|7831.4|7839.1|7829.1|7841.4|7831.4|7838.9|7828.9|7
1608132860000|2020-12-16 15:34:20|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.1|7828.1|9
1608132870000|2020-12-16 15:34:30|7838.4|7828.4|7840.4|7830.4|7840.4|7830.4|7838.4|7828.4|6
1608132880000|2020-12-16 15:34:40|7840.6|7830.6|7840.4|7830.4|7841.1|7831.1|7840.4|7830.4|6
1608132890000|2020-12-16 15:34:50|7840.6|7830.6|7838.9|7828.9|7840.6|7830.6|7838.6|7828.6|6
1608132900000|2020-12-16 15:35:00|7839.6|7829.6|7841.6|7831.6|7841.6|7831.6|7839.6|7829.6|6
1608132910000|2020-12-16 15:35:10|7841.9|7831.9|7840.1|7830.1|7841.9|7831.9|7840.1|7830.1|2
1608132920000|2020-12-16 15:35:20|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1608132930000|2020-12-16 15:35:30|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608132940000|2020-12-16 15:35:40|7840.4|7830.4|7839.9|7829.9|7840.4|7830.4|7839.9|7829.9|3
1608132950000|2020-12-16 15:35:50|7840.4|7830.4|7840.1|7830.1|7840.4|7830.4|7840.1|7830.1|2
1608132960000|2020-12-16 15:36:00|7840.4|7830.4|7841.6|7831.6|7841.9|7831.9|7840.4|7830.4|8
1608132970000|2020-12-16 15:36:10|7841.4|7831.4|7840.4|7830.4|7841.4|7831.4|7840.4|7830.4|2
1608132980000|2020-12-16 15:36:20|7840.1|7830.1|7840.1|7830.1|7840.4|7830.4|7839.1|7829.1|8
1608132990000|2020-12-16 15:36:30|7839.9|7829.9|7840.4|7830.4|7840.4|7830.4|7839.9|7829.9|3
1608133000000|2020-12-16 15:36:40|7840.1|7830.1|7839.6|7829.6|7840.1|7830.1|7839.6|7829.6|3
1608133010000|2020-12-16 15:36:50|7839.4|7829.4|7838.4|7828.4|7839.4|7829.4|7838.1|7828.1|8
1608133020000|2020-12-16 15:37:00|7838.6|7828.6|7839.1|7829.1|7839.4|7829.4|7838.6|7828.6|5
1608133030000|2020-12-16 15:37:10|7838.4|7828.4|7838.6|7828.6|7838.9|7828.9|7838.4|7828.4|4
1608133040000|2020-12-16 15:37:20|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.4|7828.4|4
1608133050000|2020-12-16 15:37:30|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608133060000|2020-12-16 15:37:40|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|2
1608133070000|2020-12-16 15:37:50|7838.1|7828.1|7838.9|7828.9|7839.1|7829.1|7838.1|7828.1|4
1608133080000|2020-12-16 15:38:00|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|4
1608133090000|2020-12-16 15:38:10|7838.6|7828.6|7840.9|7830.9|7840.9|7830.9|7838.6|7828.6|3
1608133100000|2020-12-16 15:38:20|7840.1|7830.1|7841.1|7831.1|7841.1|7831.1|7839.6|7829.6|9
1608133110000|2020-12-16 15:38:30|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.1|7830.1|7
1608133120000|2020-12-16 15:38:40|7841.1|7831.1|7841.1|7831.1|7841.6|7831.6|7841.1|7831.1|7
1608133130000|2020-12-16 15:38:50|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|5
1608133140000|2020-12-16 15:39:00|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1608133150000|2020-12-16 15:39:10|7839.6|7829.6|7840.9|7830.9|7841.1|7831.1|7839.6|7829.6|9
1608133160000|2020-12-16 15:39:20|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7840.9|7830.9|3
1608133170000|2020-12-16 15:39:30|7840.9|7830.9|7841.9|7831.9|7841.9|7831.9|7840.9|7830.9|4
1608133190000|2020-12-16 15:39:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608133200000|2020-12-16 15:40:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|3
1608133210000|2020-12-16 15:40:10|7841.9|7831.9|7843.9|7833.9|7843.9|7833.9|7841.6|7831.6|7
1608133220000|2020-12-16 15:40:20|7844.1|7834.1|7846.1|7836.1|7846.1|7836.1|7844.1|7834.1|7
1608133230000|2020-12-16 15:40:30|7847.1|7837.1|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|2
1608133240000|2020-12-16 15:40:40|7846.9|7836.9|7847.4|7837.4|7847.4|7837.4|7846.9|7836.9|2
1608133260000|2020-12-16 15:41:00|7847.6|7837.6|7848.1|7838.1|7848.4|7838.4|7847.4|7837.4|4
1608133270000|2020-12-16 15:41:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608133280000|2020-12-16 15:41:20|7847.9|7837.9|7847.4|7837.4|7847.9|7837.9|7847.4|7837.4|3
1608133290000|2020-12-16 15:41:30|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|2
1608133300000|2020-12-16 15:41:40|7848.1|7838.1|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|5
1608133310000|2020-12-16 15:41:50|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608133320000|2020-12-16 15:42:00|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|2
1608133330000|2020-12-16 15:42:10|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608133340000|2020-12-16 15:42:20|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|4
1608133350000|2020-12-16 15:42:30|7846.4|7836.4|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|6
1608133360000|2020-12-16 15:42:40|7845.9|7835.9|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|9
1608133370000|2020-12-16 15:42:50|7846.1|7836.1|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|3
1608133380000|2020-12-16 15:43:00|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1608133390000|2020-12-16 15:43:10|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1608133410000|2020-12-16 15:43:30|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|3
1608133420000|2020-12-16 15:43:40|7846.9|7836.9|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|2
1608133430000|2020-12-16 15:43:50|7846.6|7836.6|7847.6|7837.6|7848.4|7838.4|7846.6|7836.6|7
1608133440000|2020-12-16 15:44:00|7847.1|7837.1|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|12
1608133450000|2020-12-16 15:44:10|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|6
1608133460000|2020-12-16 15:44:20|7846.6|7836.6|7847.1|7837.1|7847.4|7837.4|7846.6|7836.6|3
1608133490000|2020-12-16 15:44:50|7847.4|7837.4|7849.6|7839.6|7849.9|7839.9|7847.1|7837.1|10
1608133500000|2020-12-16 15:45:00|7849.4|7839.4|7851.6|7841.6|7851.6|7841.6|7849.4|7839.4|5
1608133510000|2020-12-16 15:45:10|7851.4|7841.4|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|4
1608133520000|2020-12-16 15:45:20|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.9|7840.9|5
1608133530000|2020-12-16 15:45:30|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608133540000|2020-12-16 15:45:40|7850.9|7840.9|7849.6|7839.6|7850.9|7840.9|7848.9|7838.9|11
1608133550000|2020-12-16 15:45:50|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.9|7838.9|3
1608133560000|2020-12-16 15:46:00|7849.4|7839.4|7848.1|7838.1|7849.4|7839.4|7848.1|7838.1|4
1608133570000|2020-12-16 15:46:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608133580000|2020-12-16 15:46:20|7847.4|7837.4|7848.6|7838.6|7848.6|7838.6|7846.6|7836.6|4
1608133590000|2020-12-16 15:46:30|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7847.9|7837.9|4
1608133600000|2020-12-16 15:46:40|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608133610000|2020-12-16 15:46:50|7847.9|7837.9|7846.4|7836.4|7847.9|7837.9|7846.4|7836.4|4
1608133620000|2020-12-16 15:47:00|7845.9|7835.9|7845.1|7835.1|7846.1|7836.1|7845.1|7835.1|7
1608133630000|2020-12-16 15:47:10|7844.6|7834.6|7842.6|7832.6|7844.6|7834.6|7842.4|7832.4|6
1608133640000|2020-12-16 15:47:20|7843.4|7833.4|7842.6|7832.6|7843.9|7833.9|7842.6|7832.6|10
1608133650000|2020-12-16 15:47:30|7842.1|7832.1|7842.4|7832.4|7842.6|7832.6|7841.4|7831.4|7
1608133660000|2020-12-16 15:47:40|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608133670000|2020-12-16 15:47:50|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7841.6|7831.6|4
1608133680000|2020-12-16 15:48:00|7841.4|7831.4|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|3
1608133700000|2020-12-16 15:48:20|7841.9|7831.9|7841.4|7831.4|7842.1|7832.1|7841.4|7831.4|12
1608133710000|2020-12-16 15:48:30|7841.6|7831.6|7842.6|7832.6|7843.1|7833.1|7841.6|7831.6|7
1608133720000|2020-12-16 15:48:40|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608133730000|2020-12-16 15:48:50|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608133740000|2020-12-16 15:49:00|7842.1|7832.1|7842.4|7832.4|7842.6|7832.6|7842.1|7832.1|4
1608133750000|2020-12-16 15:49:10|7842.1|7832.1|7840.4|7830.4|7842.1|7832.1|7840.4|7830.4|6
1608133760000|2020-12-16 15:49:20|7840.9|7830.9|7840.6|7830.6|7841.1|7831.1|7840.6|7830.6|4
1608133770000|2020-12-16 15:49:30|7840.4|7830.4|7841.4|7831.4|7841.4|7831.4|7840.4|7830.4|6
1608133780000|2020-12-16 15:49:40|7840.9|7830.9|7841.1|7831.1|7841.4|7831.4|7840.1|7830.1|8
1608133790000|2020-12-16 15:49:50|7840.4|7830.4|7838.6|7828.6|7840.4|7830.4|7838.6|7828.6|6
1608133800000|2020-12-16 15:50:00|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1608133810000|2020-12-16 15:50:10|7839.9|7829.9|7842.4|7832.4|7842.6|7832.6|7839.9|7829.9|10
1608133820000|2020-12-16 15:50:20|7842.1|7832.1|7841.4|7831.4|7842.1|7832.1|7840.9|7830.9|5
1608133830000|2020-12-16 15:50:30|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|3
1608133850000|2020-12-16 15:50:50|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|2
1608133860000|2020-12-16 15:51:00|7842.6|7832.6|7842.9|7832.9|7843.4|7833.4|7842.6|7832.6|6
1608133870000|2020-12-16 15:51:10|7842.6|7832.6|7840.9|7830.9|7842.6|7832.6|7840.9|7830.9|8
1608133880000|2020-12-16 15:51:20|7841.1|7831.1|7842.4|7832.4|7842.4|7832.4|7841.1|7831.1|3
1608133900000|2020-12-16 15:51:40|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7842.1|7832.1|4
1608133910000|2020-12-16 15:51:50|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|5
1608133920000|2020-12-16 15:52:00|7843.1|7833.1|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|3
1608133930000|2020-12-16 15:52:10|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|3
1608133940000|2020-12-16 15:52:20|7842.6|7832.6|7841.9|7831.9|7842.6|7832.6|7841.1|7831.1|7
1608133960000|2020-12-16 15:52:40|7842.1|7832.1|7841.9|7831.9|7842.1|7832.1|7841.9|7831.9|2
1608133970000|2020-12-16 15:52:50|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608133980000|2020-12-16 15:53:00|7841.9|7831.9|7840.4|7830.4|7841.9|7831.9|7840.1|7830.1|7
1608133990000|2020-12-16 15:53:10|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|2
1608134020000|2020-12-16 15:53:40|7839.6|7829.6|7839.6|7829.6|7839.9|7829.9|7839.4|7829.4|5
1608134030000|2020-12-16 15:53:50|7839.9|7829.9|7841.4|7831.4|7841.6|7831.6|7839.9|7829.9|7
1608134040000|2020-12-16 15:54:00|7841.6|7831.6|7841.1|7831.1|7841.6|7831.6|7840.4|7830.4|7
1608134050000|2020-12-16 15:54:10|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.1|7831.1|9
1608134060000|2020-12-16 15:54:20|7841.6|7831.6|7842.1|7832.1|7843.1|7833.1|7841.6|7831.6|8
1608134070000|2020-12-16 15:54:30|7842.4|7832.4|7842.9|7832.9|7843.1|7833.1|7842.4|7832.4|6
1608134080000|2020-12-16 15:54:40|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7842.9|7832.9|4
1608134090000|2020-12-16 15:54:50|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|7
1608134100000|2020-12-16 15:55:00|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608134110000|2020-12-16 15:55:10|7843.1|7833.1|7842.4|7832.4|7843.4|7833.4|7842.1|7832.1|7
1608134120000|2020-12-16 15:55:20|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608134130000|2020-12-16 15:55:30|7841.6|7831.6|7841.1|7831.1|7841.9|7831.9|7841.1|7831.1|3
1608134140000|2020-12-16 15:55:40|7840.9|7830.9|7842.1|7832.1|7842.1|7832.1|7840.9|7830.9|5
1608134150000|2020-12-16 15:55:50|7841.9|7831.9|7841.1|7831.1|7841.9|7831.9|7840.9|7830.9|5
1608134160000|2020-12-16 15:56:00|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|7840.4|7830.4|3
1608134170000|2020-12-16 15:56:10|7840.6|7830.6|7840.1|7830.1|7840.6|7830.6|7839.9|7829.9|6
1608134180000|2020-12-16 15:56:20|7839.9|7829.9|7841.1|7831.1|7842.4|7832.4|7839.9|7829.9|8
1608134190000|2020-12-16 15:56:30|7840.1|7830.1|7840.4|7830.4|7840.6|7830.6|7840.1|7830.1|4
1608134200000|2020-12-16 15:56:40|7840.6|7830.6|7842.1|7832.1|7842.1|7832.1|7840.6|7830.6|4
1608134210000|2020-12-16 15:56:50|7841.9|7831.9|7841.1|7831.1|7842.1|7832.1|7841.1|7831.1|8
1608134220000|2020-12-16 15:57:00|7840.9|7830.9|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|5
1608134230000|2020-12-16 15:57:10|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608134240000|2020-12-16 15:57:20|7840.4|7830.4|7840.1|7830.1|7840.4|7830.4|7840.1|7830.1|2
1608134250000|2020-12-16 15:57:30|7840.4|7830.4|7841.1|7831.1|7841.1|7831.1|7840.4|7830.4|6
1608134260000|2020-12-16 15:57:40|7841.4|7831.4|7842.1|7832.1|7842.1|7832.1|7841.1|7831.1|5
1608134270000|2020-12-16 15:57:50|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|2
1608134280000|2020-12-16 15:58:00|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|6
1608134290000|2020-12-16 15:58:10|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|4
1608134300000|2020-12-16 15:58:20|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608134310000|2020-12-16 15:58:30|7840.4|7830.4|7840.6|7830.6|7841.1|7831.1|7839.4|7829.4|11
1608134320000|2020-12-16 15:58:40|7840.9|7830.9|7841.4|7831.4|7841.6|7831.6|7840.9|7830.9|3
1608134330000|2020-12-16 15:58:50|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608134340000|2020-12-16 15:59:00|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.6|7830.6|2
1608134350000|2020-12-16 15:59:10|7840.9|7830.9|7840.6|7830.6|7840.9|7830.9|7840.6|7830.6|2
1608134360000|2020-12-16 15:59:20|7840.4|7830.4|7838.1|7828.1|7840.4|7830.4|7837.4|7827.4|9
1608134370000|2020-12-16 15:59:30|7838.4|7828.4|7837.6|7827.6|7838.9|7828.9|7837.6|7827.6|4
1608134380000|2020-12-16 15:59:40|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1608134400000|2020-12-16 16:00:00|7838.4|7828.4|7838.4|7828.4|7839.1|7829.1|7838.4|7828.4|5
1608134420000|2020-12-16 16:00:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608134450000|2020-12-16 16:00:50|7838.4|7828.4|7836.9|7826.9|7838.4|7828.4|7836.6|7826.6|5
1608134470000|2020-12-16 16:01:10|7836.6|7826.6|7836.4|7826.4|7836.6|7826.6|7835.6|7825.6|4
1608134480000|2020-12-16 16:01:20|7836.6|7826.6|7836.4|7826.4|7836.6|7826.6|7835.4|7825.4|8
1608134490000|2020-12-16 16:01:30|7836.1|7826.1|7836.9|7826.9|7836.9|7826.9|7835.4|7825.4|6
1608134500000|2020-12-16 16:01:40|7836.6|7826.6|7836.4|7826.4|7836.6|7826.6|7836.4|7826.4|2
1608134510000|2020-12-16 16:01:50|7836.1|7826.1|7835.9|7825.9|7836.1|7826.1|7835.9|7825.9|2
1608134520000|2020-12-16 16:02:00|7835.4|7825.4|7834.4|7824.4|7835.4|7825.4|7834.1|7824.1|3
1608134530000|2020-12-16 16:02:10|7834.1|7824.1|7835.6|7825.6|7835.6|7825.6|7834.1|7824.1|7
1608134540000|2020-12-16 16:02:20|7835.1|7825.1|7836.1|7826.1|7836.1|7826.1|7834.9|7824.9|9
1608134550000|2020-12-16 16:02:30|7835.9|7825.9|7837.1|7827.1|7837.1|7827.1|7835.9|7825.9|6
1608134560000|2020-12-16 16:02:40|7837.4|7827.4|7838.1|7828.1|7838.1|7828.1|7837.4|7827.4|6
1608134570000|2020-12-16 16:02:50|7837.9|7827.9|7836.4|7826.4|7837.9|7827.9|7836.4|7826.4|6
1608134590000|2020-12-16 16:03:10|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608134600000|2020-12-16 16:03:20|7837.1|7827.1|7837.6|7827.6|7837.6|7827.6|7837.1|7827.1|3
1608134610000|2020-12-16 16:03:30|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|5
1608134620000|2020-12-16 16:03:40|7838.6|7828.6|7839.4|7829.4|7839.6|7829.6|7838.6|7828.6|4
1608134640000|2020-12-16 16:04:00|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|2
1608134650000|2020-12-16 16:04:10|7838.6|7828.6|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|5
1608134660000|2020-12-16 16:04:20|7838.1|7828.1|7837.1|7827.1|7838.4|7828.4|7837.1|7827.1|3
1608134670000|2020-12-16 16:04:30|7836.1|7826.1|7836.1|7826.1|7836.4|7826.4|7836.1|7826.1|3
1608134690000|2020-12-16 16:04:50|7835.9|7825.9|7835.4|7825.4|7835.9|7825.9|7835.4|7825.4|4
1608134700000|2020-12-16 16:05:00|7835.1|7825.1|7835.4|7825.4|7835.4|7825.4|7835.1|7825.1|4
1608134710000|2020-12-16 16:05:10|7835.6|7825.6|7835.9|7825.9|7835.9|7825.9|7835.6|7825.6|2
1608134720000|2020-12-16 16:05:20|7836.1|7826.1|7836.4|7826.4|7836.4|7826.4|7835.6|7825.6|7
1608134730000|2020-12-16 16:05:30|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608134740000|2020-12-16 16:05:40|7836.4|7826.4|7837.1|7827.1|7837.1|7827.1|7836.4|7826.4|11
1608134750000|2020-12-16 16:05:50|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608134760000|2020-12-16 16:06:00|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1608134770000|2020-12-16 16:06:10|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7836.9|7826.9|3
1608134790000|2020-12-16 16:06:30|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608134800000|2020-12-16 16:06:40|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608134810000|2020-12-16 16:06:50|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|3
1608134820000|2020-12-16 16:07:00|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608134830000|2020-12-16 16:07:10|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|2
1608134850000|2020-12-16 16:07:30|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608134860000|2020-12-16 16:07:40|7839.9|7829.9|7839.6|7829.6|7839.9|7829.9|7839.6|7829.6|2
1608134870000|2020-12-16 16:07:50|7839.4|7829.4|7838.4|7828.4|7839.4|7829.4|7838.4|7828.4|2
1608134880000|2020-12-16 16:08:00|7838.1|7828.1|7837.4|7827.4|7838.1|7828.1|7837.1|7827.1|3
1608134890000|2020-12-16 16:08:10|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608134900000|2020-12-16 16:08:20|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608134910000|2020-12-16 16:08:30|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608134920000|2020-12-16 16:08:40|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|2
1608134930000|2020-12-16 16:08:50|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|1
1608134940000|2020-12-16 16:09:00|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|1
1608134960000|2020-12-16 16:09:20|7836.6|7826.6|7839.6|7829.6|7839.6|7829.6|7836.6|7826.6|9
1608134970000|2020-12-16 16:09:30|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608134980000|2020-12-16 16:09:40|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608134990000|2020-12-16 16:09:50|7839.1|7829.1|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|6
1608135000000|2020-12-16 16:10:00|7838.4|7828.4|7836.9|7826.9|7838.4|7828.4|7836.9|7826.9|5
1608135010000|2020-12-16 16:10:10|7837.1|7827.1|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|3
1608135020000|2020-12-16 16:10:20|7837.4|7827.4|7837.1|7827.1|7837.9|7827.9|7837.1|7827.1|5
1608135030000|2020-12-16 16:10:30|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608135040000|2020-12-16 16:10:40|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1608135050000|2020-12-16 16:10:50|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1608135070000|2020-12-16 16:11:10|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1608135080000|2020-12-16 16:11:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608135090000|2020-12-16 16:11:30|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608135100000|2020-12-16 16:11:40|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608135110000|2020-12-16 16:11:50|7839.1|7829.1|7839.6|7829.6|7839.6|7829.6|7838.1|7828.1|7
1608135120000|2020-12-16 16:12:00|7839.4|7829.4|7839.1|7829.1|7839.6|7829.6|7839.1|7829.1|5
1608135130000|2020-12-16 16:12:10|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|4
1608135150000|2020-12-16 16:12:30|7839.9|7829.9|7840.4|7830.4|7840.6|7830.6|7839.9|7829.9|6
1608135160000|2020-12-16 16:12:40|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1608135170000|2020-12-16 16:12:50|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608135190000|2020-12-16 16:13:10|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608135200000|2020-12-16 16:13:20|7840.9|7830.9|7841.1|7831.1|7841.6|7831.6|7840.9|7830.9|5
1608135210000|2020-12-16 16:13:30|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7840.9|7830.9|4
1608135220000|2020-12-16 16:13:40|7841.4|7831.4|7841.1|7831.1|7841.6|7831.6|7840.9|7830.9|7
1608135230000|2020-12-16 16:13:50|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1608135240000|2020-12-16 16:14:00|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|2
1608135250000|2020-12-16 16:14:10|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608135260000|2020-12-16 16:14:20|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|1
1608135270000|2020-12-16 16:14:30|7841.1|7831.1|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|3
1608135280000|2020-12-16 16:14:40|7841.6|7831.6|7840.9|7830.9|7841.6|7831.6|7840.9|7830.9|4
1608135290000|2020-12-16 16:14:50|7840.6|7830.6|7839.1|7829.1|7840.6|7830.6|7839.1|7829.1|4
1608135300000|2020-12-16 16:15:00|7839.4|7829.4|7840.1|7830.1|7840.6|7830.6|7839.4|7829.4|3
1608135310000|2020-12-16 16:15:10|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|3
1608135330000|2020-12-16 16:15:30|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608135380000|2020-12-16 16:16:20|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1608135390000|2020-12-16 16:16:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|4
1608135410000|2020-12-16 16:16:50|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|4
1608135420000|2020-12-16 16:17:00|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608135430000|2020-12-16 16:17:10|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1608135440000|2020-12-16 16:17:20|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1608135460000|2020-12-16 16:17:40|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|3
1608135470000|2020-12-16 16:17:50|7841.1|7831.1|7841.9|7831.9|7841.9|7831.9|7841.1|7831.1|4
1608135480000|2020-12-16 16:18:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|3
1608135500000|2020-12-16 16:18:20|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608135510000|2020-12-16 16:18:30|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|6
1608135530000|2020-12-16 16:18:50|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608135540000|2020-12-16 16:19:00|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608135550000|2020-12-16 16:19:10|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608135570000|2020-12-16 16:19:30|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.6|7831.6|2
1608135580000|2020-12-16 16:19:40|7842.1|7832.1|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|4
1608135590000|2020-12-16 16:19:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608135600000|2020-12-16 16:20:00|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608135610000|2020-12-16 16:20:10|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608135620000|2020-12-16 16:20:20|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608135630000|2020-12-16 16:20:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608135640000|2020-12-16 16:20:40|7841.1|7831.1|7841.9|7831.9|7841.9|7831.9|7841.1|7831.1|3
1608135670000|2020-12-16 16:21:10|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7842.1|7832.1|2
1608135680000|2020-12-16 16:21:20|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7842.1|7832.1|2
1608135690000|2020-12-16 16:21:30|7842.6|7832.6|7842.6|7832.6|7842.9|7832.9|7842.6|7832.6|3
1608135700000|2020-12-16 16:21:40|7842.4|7832.4|7843.6|7833.6|7843.6|7833.6|7842.4|7832.4|3
1608135710000|2020-12-16 16:21:50|7843.9|7833.9|7844.4|7834.4|7844.4|7834.4|7843.6|7833.6|3
1608135730000|2020-12-16 16:22:10|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1608135740000|2020-12-16 16:22:20|7845.1|7835.1|7844.9|7834.9|7845.1|7835.1|7844.9|7834.9|2
1608135760000|2020-12-16 16:22:40|7845.1|7835.1|7846.1|7836.1|7846.1|7836.1|7844.6|7834.6|4
1608135770000|2020-12-16 16:22:50|7845.6|7835.6|7847.6|7837.6|7847.9|7837.9|7845.6|7835.6|7
1608135780000|2020-12-16 16:23:00|7847.4|7837.4|7846.4|7836.4|7847.4|7837.4|7846.4|7836.4|4
1608135790000|2020-12-16 16:23:10|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608135800000|2020-12-16 16:23:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608135830000|2020-12-16 16:23:50|7846.6|7836.6|7845.4|7835.4|7846.6|7836.6|7845.4|7835.4|4
1608135860000|2020-12-16 16:24:20|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608135870000|2020-12-16 16:24:30|7844.9|7834.9|7845.4|7835.4|7845.4|7835.4|7844.9|7834.9|3
1608135880000|2020-12-16 16:24:40|7844.6|7834.6|7845.1|7835.1|7845.1|7835.1|7844.6|7834.6|2
1608135900000|2020-12-16 16:25:00|7844.9|7834.9|7844.4|7834.4|7844.9|7834.9|7844.4|7834.4|2
1608135910000|2020-12-16 16:25:10|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|3
1608135920000|2020-12-16 16:25:20|7844.4|7834.4|7844.1|7834.1|7844.4|7834.4|7844.1|7834.1|2
1608135940000|2020-12-16 16:25:40|7843.9|7833.9|7843.4|7833.4|7843.9|7833.9|7843.4|7833.4|2
1608135950000|2020-12-16 16:25:50|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|2
1608135960000|2020-12-16 16:26:00|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1608135970000|2020-12-16 16:26:10|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608135980000|2020-12-16 16:26:20|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|3
1608136000000|2020-12-16 16:26:40|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608136010000|2020-12-16 16:26:50|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1608136020000|2020-12-16 16:27:00|7844.1|7834.1|7843.4|7833.4|7844.1|7834.1|7843.4|7833.4|2
1608136040000|2020-12-16 16:27:20|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|3
1608136050000|2020-12-16 16:27:30|7843.4|7833.4|7843.9|7833.9|7844.6|7834.6|7843.4|7833.4|6
1608136060000|2020-12-16 16:27:40|7843.6|7833.6|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|3
1608136100000|2020-12-16 16:28:20|7843.4|7833.4|7842.9|7832.9|7843.4|7833.4|7842.4|7832.4|4
1608136120000|2020-12-16 16:28:40|7843.1|7833.1|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|3
1608136130000|2020-12-16 16:28:50|7843.9|7833.9|7843.9|7833.9|7844.4|7834.4|7843.9|7833.9|4
1608136160000|2020-12-16 16:29:20|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1608136170000|2020-12-16 16:29:30|7843.1|7833.1|7842.4|7832.4|7843.1|7833.1|7842.1|7832.1|5
1608136200000|2020-12-16 16:30:00|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608136210000|2020-12-16 16:30:10|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608136220000|2020-12-16 16:30:20|7841.1|7831.1|7840.1|7830.1|7841.1|7831.1|7840.1|7830.1|5
1608136230000|2020-12-16 16:30:30|7840.4|7830.4|7841.1|7831.1|7841.1|7831.1|7840.4|7830.4|4
1608136240000|2020-12-16 16:30:40|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|4
1608136250000|2020-12-16 16:30:50|7840.9|7830.9|7840.4|7830.4|7840.9|7830.9|7840.4|7830.4|2
1608136260000|2020-12-16 16:31:00|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|2
1608136270000|2020-12-16 16:31:10|7840.1|7830.1|7837.9|7827.9|7840.1|7830.1|7837.6|7827.6|14
1608136280000|2020-12-16 16:31:20|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608136290000|2020-12-16 16:31:30|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608136300000|2020-12-16 16:31:40|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608136310000|2020-12-16 16:31:50|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7838.1|7828.1|2
1608136320000|2020-12-16 16:32:00|7837.9|7827.9|7838.6|7828.6|7838.6|7828.6|7836.4|7826.4|6
1608136330000|2020-12-16 16:32:10|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608136350000|2020-12-16 16:32:30|7837.6|7827.6|7838.1|7828.1|7838.1|7828.1|7837.6|7827.6|3
1608136370000|2020-12-16 16:32:50|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1608136380000|2020-12-16 16:33:00|7837.9|7827.9|7837.6|7827.6|7838.1|7828.1|7837.6|7827.6|4
1608136390000|2020-12-16 16:33:10|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1608136410000|2020-12-16 16:33:30|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1608136440000|2020-12-16 16:34:00|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608136450000|2020-12-16 16:34:10|7836.6|7826.6|7836.1|7826.1|7836.6|7826.6|7836.1|7826.1|2
1608136460000|2020-12-16 16:34:20|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.6|7825.6|3
1608136470000|2020-12-16 16:34:30|7836.1|7826.1|7836.4|7826.4|7836.9|7826.9|7836.1|7826.1|6
1608136490000|2020-12-16 16:34:50|7836.6|7826.6|7836.9|7826.9|7836.9|7826.9|7836.4|7826.4|4
1608136500000|2020-12-16 16:35:00|7837.1|7827.1|7837.4|7827.4|7837.6|7827.6|7837.1|7827.1|7
1608136510000|2020-12-16 16:35:10|7837.1|7827.1|7836.4|7826.4|7837.1|7827.1|7836.1|7826.1|4
1608136520000|2020-12-16 16:35:20|7836.6|7826.6|7835.9|7825.9|7836.6|7826.6|7835.9|7825.9|3
1608136530000|2020-12-16 16:35:30|7835.6|7825.6|7836.1|7826.1|7836.1|7826.1|7835.1|7825.1|4
1608136540000|2020-12-16 16:35:40|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|7836.1|7826.1|5
1608136560000|2020-12-16 16:36:00|7835.1|7825.1|7835.1|7825.1|7836.1|7826.1|7835.1|7825.1|4
1608136570000|2020-12-16 16:36:10|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1608136580000|2020-12-16 16:36:20|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608136590000|2020-12-16 16:36:30|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.4|7823.4|5
1608136600000|2020-12-16 16:36:40|7834.1|7824.1|7829.1|7819.1|7834.1|7824.1|7829.1|7819.1|8
1608136610000|2020-12-16 16:36:50|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.6|7818.6|3
1608136620000|2020-12-16 16:37:00|7828.6|7818.6|7827.6|7817.6|7828.6|7818.6|7827.6|7817.6|4
1608136630000|2020-12-16 16:37:10|7827.4|7817.4|7826.9|7816.9|7827.4|7817.4|7826.4|7816.4|4
1608136640000|2020-12-16 16:37:20|7827.1|7817.1|7827.6|7817.6|7827.6|7817.6|7826.9|7816.9|7
1608136650000|2020-12-16 16:37:30|7827.4|7817.4|7828.1|7818.1|7828.1|7818.1|7826.9|7816.9|6
1608136660000|2020-12-16 16:37:40|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1608136670000|2020-12-16 16:37:50|7827.6|7817.6|7826.6|7816.6|7827.6|7817.6|7826.6|7816.6|2
1608136680000|2020-12-16 16:38:00|7826.4|7816.4|7825.6|7815.6|7826.4|7816.4|7825.6|7815.6|2
1608136690000|2020-12-16 16:38:10|7825.9|7815.9|7825.4|7815.4|7825.9|7815.9|7825.4|7815.4|4
1608136700000|2020-12-16 16:38:20|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1608136710000|2020-12-16 16:38:30|7825.1|7815.1|7826.4|7816.4|7826.4|7816.4|7825.1|7815.1|6
1608136720000|2020-12-16 16:38:40|7826.6|7816.6|7829.3|7819.3|7829.6|7819.6|7826.6|7816.6|6
1608136730000|2020-12-16 16:38:50|7829.4|7819.4|7829.8|7819.8|7829.8|7819.8|7829.4|7819.4|3
1608136740000|2020-12-16 16:39:00|7829.6|7819.6|7829.4|7819.4|7829.9|7819.9|7829.4|7819.4|6
1608136750000|2020-12-16 16:39:10|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.4|7818.4|4
1608136760000|2020-12-16 16:39:20|7828.9|7818.9|7829.1|7819.1|7829.1|7819.1|7828.9|7818.9|2
1608136770000|2020-12-16 16:39:30|7830.1|7820.1|7830.6|7820.6|7830.6|7820.6|7830.1|7820.1|4
1608136780000|2020-12-16 16:39:40|7830.1|7820.1|7830.6|7820.6|7830.9|7820.9|7830.1|7820.1|4
1608136800000|2020-12-16 16:40:00|7830.9|7820.9|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|2
1608136810000|2020-12-16 16:40:10|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1608136820000|2020-12-16 16:40:20|7829.9|7819.9|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|2
1608136830000|2020-12-16 16:40:30|7829.9|7819.9|7830.9|7820.9|7830.9|7820.9|7829.9|7819.9|2
1608136840000|2020-12-16 16:40:40|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608136850000|2020-12-16 16:40:50|7831.9|7821.9|7832.4|7822.4|7832.9|7822.9|7831.9|7821.9|5
1608136860000|2020-12-16 16:41:00|7832.1|7822.1|7831.6|7821.6|7832.1|7822.1|7831.6|7821.6|2
1608136880000|2020-12-16 16:41:20|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.6|7820.6|2
1608136910000|2020-12-16 16:41:50|7830.9|7820.9|7832.1|7822.1|7832.1|7822.1|7830.9|7820.9|5
1608136920000|2020-12-16 16:42:00|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608136930000|2020-12-16 16:42:10|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608136940000|2020-12-16 16:42:20|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608136960000|2020-12-16 16:42:40|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608136990000|2020-12-16 16:43:10|7832.4|7822.4|7833.6|7823.6|7833.6|7823.6|7832.4|7822.4|2
1608137000000|2020-12-16 16:43:20|7833.4|7823.4|7833.9|7823.9|7833.9|7823.9|7833.1|7823.1|4
1608137010000|2020-12-16 16:43:30|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.9|7823.9|2
1608137020000|2020-12-16 16:43:40|7834.1|7824.1|7834.6|7824.6|7834.6|7824.6|7834.1|7824.1|2
1608137040000|2020-12-16 16:44:00|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608137050000|2020-12-16 16:44:10|7833.6|7823.6|7832.9|7822.9|7833.6|7823.6|7832.6|7822.6|4
1608137060000|2020-12-16 16:44:20|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1608137070000|2020-12-16 16:44:30|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7831.9|7821.9|4
1608137080000|2020-12-16 16:44:40|7833.1|7823.1|7834.1|7824.1|7834.1|7824.1|7832.6|7822.6|5
1608137090000|2020-12-16 16:44:50|7834.6|7824.6|7835.1|7825.1|7835.1|7825.1|7834.6|7824.6|3
1608137100000|2020-12-16 16:45:00|7835.4|7825.4|7836.1|7826.1|7836.1|7826.1|7835.1|7825.1|7
1608137110000|2020-12-16 16:45:10|7836.6|7826.6|7836.9|7826.9|7836.9|7826.9|7836.6|7826.6|6
1608137120000|2020-12-16 16:45:20|7836.6|7826.6|7837.6|7827.6|7837.6|7827.6|7836.6|7826.6|4
1608137130000|2020-12-16 16:45:30|7837.9|7827.9|7836.6|7826.6|7837.9|7827.9|7836.6|7826.6|4
1608137140000|2020-12-16 16:45:40|7836.9|7826.9|7838.4|7828.4|7838.4|7828.4|7836.9|7826.9|4
1608137150000|2020-12-16 16:45:50|7838.9|7828.9|7837.4|7827.4|7838.9|7828.9|7837.4|7827.4|4
1608137160000|2020-12-16 16:46:00|7836.9|7826.9|7837.1|7827.1|7837.1|7827.1|7836.9|7826.9|2
1608137170000|2020-12-16 16:46:10|7836.9|7826.9|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|4
1608137190000|2020-12-16 16:46:30|7835.6|7825.6|7836.6|7826.6|7837.1|7827.1|7834.6|7824.6|7
1608137200000|2020-12-16 16:46:40|7837.1|7827.1|7837.6|7827.6|7837.6|7827.6|7836.6|7826.6|10
1608137210000|2020-12-16 16:46:50|7837.9|7827.9|7839.4|7829.4|7839.4|7829.4|7837.9|7827.9|4
1608137220000|2020-12-16 16:47:00|7839.6|7829.6|7841.4|7831.4|7841.4|7831.4|7839.6|7829.6|6
1608137230000|2020-12-16 16:47:10|7841.6|7831.6|7842.4|7832.4|7842.4|7832.4|7841.6|7831.6|6
1608137240000|2020-12-16 16:47:20|7842.6|7832.6|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|7
1608137250000|2020-12-16 16:47:30|7843.1|7833.1|7843.4|7833.4|7843.6|7833.6|7843.1|7833.1|4
1608137260000|2020-12-16 16:47:40|7843.6|7833.6|7845.1|7835.1|7847.1|7837.1|7843.6|7833.6|13
1608137270000|2020-12-16 16:47:50|7845.4|7835.4|7844.9|7834.9|7845.6|7835.6|7844.9|7834.9|7
1608137280000|2020-12-16 16:48:00|7845.4|7835.4|7844.1|7834.1|7845.4|7835.4|7844.1|7834.1|8
1608137290000|2020-12-16 16:48:10|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7843.9|7833.9|6
1608137300000|2020-12-16 16:48:20|7844.6|7834.6|7843.9|7833.9|7844.6|7834.6|7843.9|7833.9|6
1608137310000|2020-12-16 16:48:30|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|4
1608137320000|2020-12-16 16:48:40|7842.9|7832.9|7843.4|7833.4|7843.4|7833.4|7842.9|7832.9|3
1608137330000|2020-12-16 16:48:50|7843.6|7833.6|7844.4|7834.4|7844.6|7834.6|7843.6|7833.6|8
1608137340000|2020-12-16 16:49:00|7843.9|7833.9|7843.4|7833.4|7844.6|7834.6|7843.4|7833.4|4
1608137350000|2020-12-16 16:49:10|7844.1|7834.1|7844.4|7834.4|7844.6|7834.6|7844.1|7834.1|4
1608137360000|2020-12-16 16:49:20|7844.1|7834.1|7846.1|7836.1|7846.6|7836.6|7844.1|7834.1|10
1608137370000|2020-12-16 16:49:30|7845.9|7835.9|7845.1|7835.1|7845.9|7835.9|7844.9|7834.9|4
1608137380000|2020-12-16 16:49:40|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|3
1608137390000|2020-12-16 16:49:50|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|4
1608137400000|2020-12-16 16:50:00|7845.6|7835.6|7845.1|7835.1|7845.6|7835.6|7844.9|7834.9|5
1608137410000|2020-12-16 16:50:10|7844.9|7834.9|7845.4|7835.4|7845.4|7835.4|7844.9|7834.9|3
1608137420000|2020-12-16 16:50:20|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|4
1608137430000|2020-12-16 16:50:30|7843.1|7833.1|7843.1|7833.1|7843.6|7833.6|7843.1|7833.1|6
1608137440000|2020-12-16 16:50:40|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7842.1|7832.1|11
1608137450000|2020-12-16 16:50:50|7842.6|7832.6|7842.1|7832.1|7843.1|7833.1|7841.9|7831.9|8
1608137460000|2020-12-16 16:51:00|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|3
1608137470000|2020-12-16 16:51:10|7841.9|7831.9|7842.1|7832.1|7842.1|7832.1|7841.9|7831.9|2
1608137480000|2020-12-16 16:51:20|7842.4|7832.4|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|2
1608137490000|2020-12-16 16:51:30|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|5
1608137500000|2020-12-16 16:51:40|7843.4|7833.4|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|5
1608137510000|2020-12-16 16:51:50|7844.4|7834.4|7846.4|7836.4|7846.4|7836.4|7844.4|7834.4|6
1608137520000|2020-12-16 16:52:00|7846.9|7836.9|7844.9|7834.9|7846.9|7836.9|7844.9|7834.9|5
1608137530000|2020-12-16 16:52:10|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1608137540000|2020-12-16 16:52:20|7846.1|7836.1|7845.1|7835.1|7846.1|7836.1|7845.1|7835.1|2
1608137550000|2020-12-16 16:52:30|7844.9|7834.9|7843.9|7833.9|7844.9|7834.9|7843.9|7833.9|6
1608137560000|2020-12-16 16:52:40|7843.6|7833.6|7843.9|7833.9|7844.1|7834.1|7843.6|7833.6|6
1608137570000|2020-12-16 16:52:50|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|2
1608137590000|2020-12-16 16:53:10|7843.1|7833.1|7841.6|7831.6|7843.1|7833.1|7841.6|7831.6|3
1608137600000|2020-12-16 16:53:20|7841.9|7831.9|7842.4|7832.4|7842.4|7832.4|7841.9|7831.9|3
1608137610000|2020-12-16 16:53:30|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608137620000|2020-12-16 16:53:40|7843.4|7833.4|7845.9|7835.9|7845.9|7835.9|7843.4|7833.4|4
1608137630000|2020-12-16 16:53:50|7845.4|7835.4|7845.1|7835.1|7845.4|7835.4|7845.1|7835.1|2
1608137640000|2020-12-16 16:54:00|7845.6|7835.6|7844.4|7834.4|7846.1|7836.1|7844.4|7834.4|6
1608137650000|2020-12-16 16:54:10|7844.6|7834.6|7844.4|7834.4|7844.9|7834.9|7844.4|7834.4|4
1608137660000|2020-12-16 16:54:20|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|4
1608137670000|2020-12-16 16:54:30|7844.6|7834.6|7843.9|7833.9|7844.6|7834.6|7843.9|7833.9|4
1608137680000|2020-12-16 16:54:40|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7842.9|7832.9|3
1608137690000|2020-12-16 16:54:50|7843.4|7833.4|7844.1|7834.1|7844.1|7834.1|7843.4|7833.4|3
1608137700000|2020-12-16 16:55:00|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|3
1608137710000|2020-12-16 16:55:10|7844.1|7834.1|7843.1|7833.1|7844.1|7834.1|7842.9|7832.9|4
1608137720000|2020-12-16 16:55:20|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|5
1608137730000|2020-12-16 16:55:30|7842.6|7832.6|7843.6|7833.6|7843.6|7833.6|7842.6|7832.6|8
1608137740000|2020-12-16 16:55:40|7843.1|7833.1|7843.9|7833.9|7844.1|7834.1|7843.1|7833.1|8
1608137750000|2020-12-16 16:55:50|7844.1|7834.1|7843.9|7833.9|7844.6|7834.6|7843.6|7833.6|8
1608137760000|2020-12-16 16:56:00|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|4
1608137770000|2020-12-16 16:56:10|7842.9|7832.9|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|2
1608137780000|2020-12-16 16:56:20|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608137790000|2020-12-16 16:56:30|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.1|7832.1|7
1608137800000|2020-12-16 16:56:40|7842.9|7832.9|7843.6|7833.6|7843.6|7833.6|7842.9|7832.9|6
1608137810000|2020-12-16 16:56:50|7843.4|7833.4|7843.1|7833.1|7843.4|7833.4|7843.1|7833.1|2
1608137820000|2020-12-16 16:57:00|7843.4|7833.4|7844.4|7834.4|7844.6|7834.6|7843.4|7833.4|4
1608137840000|2020-12-16 16:57:20|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1608137850000|2020-12-16 16:57:30|7844.1|7834.1|7845.4|7835.4|7845.4|7835.4|7844.1|7834.1|5
1608137860000|2020-12-16 16:57:40|7845.1|7835.1|7844.1|7834.1|7845.1|7835.1|7844.1|7834.1|3
1608137870000|2020-12-16 16:57:50|7844.4|7834.4|7844.6|7834.6|7844.6|7834.6|7844.4|7834.4|2
1608137880000|2020-12-16 16:58:00|7846.1|7836.1|7844.9|7834.9|7846.1|7836.1|7844.9|7834.9|6
1608137890000|2020-12-16 16:58:10|7845.1|7835.1|7846.4|7836.4|7846.6|7836.6|7845.1|7835.1|5
1608137900000|2020-12-16 16:58:20|7846.1|7836.1|7845.4|7835.4|7846.1|7836.1|7845.4|7835.4|5
1608137910000|2020-12-16 16:58:30|7845.1|7835.1|7844.9|7834.9|7845.4|7835.4|7844.9|7834.9|7
1608137930000|2020-12-16 16:58:50|7845.1|7835.1|7845.9|7835.9|7845.9|7835.9|7845.1|7835.1|4
1608137940000|2020-12-16 16:59:00|7846.1|7836.1|7845.4|7835.4|7846.6|7836.6|7845.4|7835.4|7
1608137950000|2020-12-16 16:59:10|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|4
1608137960000|2020-12-16 16:59:20|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1608137970000|2020-12-16 16:59:30|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|5
1608137990000|2020-12-16 16:59:50|7846.9|7836.9|7846.4|7836.4|7847.4|7837.4|7846.4|7836.4|10
1608138000000|2020-12-16 17:00:00|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|3
1608138010000|2020-12-16 17:00:10|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|4
1608138030000|2020-12-16 17:00:30|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608138050000|2020-12-16 17:00:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608138060000|2020-12-16 17:01:00|7846.9|7836.9|7848.4|7838.4|7848.4|7838.4|7846.9|7836.9|6
1608138070000|2020-12-16 17:01:10|7848.6|7838.6|7847.6|7837.6|7848.6|7838.6|7847.6|7837.6|5
1608138090000|2020-12-16 17:01:30|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608138100000|2020-12-16 17:01:40|7848.1|7838.1|7848.4|7838.4|7848.6|7838.6|7848.1|7838.1|3
1608138110000|2020-12-16 17:01:50|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|3
1608138120000|2020-12-16 17:02:00|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1608138140000|2020-12-16 17:02:20|7850.4|7840.4|7850.6|7840.6|7851.1|7841.1|7850.4|7840.4|4
1608138150000|2020-12-16 17:02:30|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608138160000|2020-12-16 17:02:40|7850.9|7840.9|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|3
1608138170000|2020-12-16 17:02:50|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608138180000|2020-12-16 17:03:00|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7849.4|7839.4|5
1608138190000|2020-12-16 17:03:10|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|2
1608138200000|2020-12-16 17:03:20|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1608138210000|2020-12-16 17:03:30|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|3
1608138230000|2020-12-16 17:03:50|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7848.4|7838.4|3
1608138240000|2020-12-16 17:04:00|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.9|7838.9|2
1608138260000|2020-12-16 17:04:20|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|3
1608138270000|2020-12-16 17:04:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608138280000|2020-12-16 17:04:40|7850.1|7840.1|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|3
1608138290000|2020-12-16 17:04:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.1|7839.1|4
1608138300000|2020-12-16 17:05:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608138310000|2020-12-16 17:05:10|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|3
1608138320000|2020-12-16 17:05:20|7848.6|7838.6|7849.6|7839.6|7849.6|7839.6|7848.6|7838.6|4
1608138330000|2020-12-16 17:05:30|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608138380000|2020-12-16 17:06:20|7850.4|7840.4|7850.1|7840.1|7851.1|7841.1|7850.1|7840.1|5
1608138390000|2020-12-16 17:06:30|7850.9|7840.9|7850.1|7840.1|7850.9|7840.9|7850.1|7840.1|3
1608138400000|2020-12-16 17:06:40|7850.4|7840.4|7852.1|7842.1|7852.1|7842.1|7850.4|7840.4|2
1608138410000|2020-12-16 17:06:50|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|2
1608138420000|2020-12-16 17:07:00|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608138470000|2020-12-16 17:07:50|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1608138480000|2020-12-16 17:08:00|7853.6|7843.6|7854.4|7844.4|7854.6|7844.6|7853.6|7843.6|4
1608138490000|2020-12-16 17:08:10|7854.1|7844.1|7854.4|7844.4|7854.4|7844.4|7853.9|7843.9|4
1608138510000|2020-12-16 17:08:30|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|4
1608138550000|2020-12-16 17:09:10|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1608138560000|2020-12-16 17:09:20|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|5
1608138580000|2020-12-16 17:09:40|7853.9|7843.9|7854.4|7844.4|7854.4|7844.4|7853.9|7843.9|3
1608138590000|2020-12-16 17:09:50|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.9|7843.9|2
1608138600000|2020-12-16 17:10:00|7853.6|7843.6|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|4
1608138610000|2020-12-16 17:10:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.1|7842.1|6
1608138620000|2020-12-16 17:10:20|7852.9|7842.9|7853.1|7843.1|7853.1|7843.1|7852.9|7842.9|2
1608138650000|2020-12-16 17:10:50|7853.4|7843.4|7853.9|7843.9|7853.9|7843.9|7853.4|7843.4|2
1608138660000|2020-12-16 17:11:00|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1608138670000|2020-12-16 17:11:10|7853.1|7843.1|7852.1|7842.1|7853.1|7843.1|7852.1|7842.1|2
1608138680000|2020-12-16 17:11:20|7851.9|7841.9|7851.6|7841.6|7851.9|7841.9|7851.6|7841.6|2
1608138690000|2020-12-16 17:11:30|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1608138710000|2020-12-16 17:11:50|7851.1|7841.1|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|2
1608138720000|2020-12-16 17:12:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608138730000|2020-12-16 17:12:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608138740000|2020-12-16 17:12:20|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|2
1608138750000|2020-12-16 17:12:30|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.6|7839.6|4
1608138760000|2020-12-16 17:12:40|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|2
1608138790000|2020-12-16 17:13:10|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|2
1608138800000|2020-12-16 17:13:20|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1608138810000|2020-12-16 17:13:30|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1608138820000|2020-12-16 17:13:40|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|3
1608138830000|2020-12-16 17:13:50|7848.9|7838.9|7846.9|7836.9|7848.9|7838.9|7846.9|7836.9|4
1608138850000|2020-12-16 17:14:10|7846.6|7836.6|7845.6|7835.6|7846.6|7836.6|7845.4|7835.4|3
1608138860000|2020-12-16 17:14:20|7844.6|7834.6|7844.4|7834.4|7844.6|7834.6|7844.4|7834.4|2
1608138870000|2020-12-16 17:14:30|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608138890000|2020-12-16 17:14:50|7844.1|7834.1|7845.4|7835.4|7845.6|7835.6|7844.1|7834.1|5
1608138900000|2020-12-16 17:15:00|7845.1|7835.1|7844.9|7834.9|7845.6|7835.6|7844.9|7834.9|6
1608138910000|2020-12-16 17:15:10|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608138940000|2020-12-16 17:15:40|7843.9|7833.9|7843.4|7833.4|7843.9|7833.9|7843.4|7833.4|2
1608138950000|2020-12-16 17:15:50|7843.6|7833.6|7844.1|7834.1|7844.4|7834.4|7843.6|7833.6|3
1608138960000|2020-12-16 17:16:00|7844.4|7834.4|7843.4|7833.4|7844.4|7834.4|7843.4|7833.4|4
1608139010000|2020-12-16 17:16:50|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608139020000|2020-12-16 17:17:00|7842.6|7832.6|7842.9|7832.9|7843.4|7833.4|7842.6|7832.6|6
1608139030000|2020-12-16 17:17:10|7843.1|7833.1|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|4
1608139040000|2020-12-16 17:17:20|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|2
1608139050000|2020-12-16 17:17:30|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|3
1608139060000|2020-12-16 17:17:40|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608139070000|2020-12-16 17:17:50|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7843.1|7833.1|4
1608139080000|2020-12-16 17:18:00|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7843.1|7833.1|3
1608139090000|2020-12-16 17:18:10|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608139100000|2020-12-16 17:18:20|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7842.6|7832.6|2
1608139110000|2020-12-16 17:18:30|7842.9|7832.9|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|3
1608139130000|2020-12-16 17:18:50|7842.6|7832.6|7841.9|7831.9|7842.6|7832.6|7841.9|7831.9|4
1608139140000|2020-12-16 17:19:00|7841.6|7831.6|7840.9|7830.9|7841.6|7831.6|7840.4|7830.4|5
1608139150000|2020-12-16 17:19:10|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839.6|7829.6|3
1608139160000|2020-12-16 17:19:20|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|3
1608139170000|2020-12-16 17:19:30|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608139180000|2020-12-16 17:19:40|7839.6|7829.6|7840.1|7830.1|7840.1|7830.1|7839.6|7829.6|3
1608139190000|2020-12-16 17:19:50|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.1|7830.1|3
1608139200000|2020-12-16 17:20:00|7841.1|7831.1|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|4
1608139210000|2020-12-16 17:20:10|7840.6|7830.6|7839.9|7829.9|7840.6|7830.6|7839.9|7829.9|3
1608139220000|2020-12-16 17:20:20|7839.6|7829.6|7838.9|7828.9|7839.6|7829.6|7838.9|7828.9|2
1608139230000|2020-12-16 17:20:30|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7838.1|7828.1|2
1608139240000|2020-12-16 17:20:40|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|3
1608139250000|2020-12-16 17:20:50|7838.1|7828.1|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|4
1608139260000|2020-12-16 17:21:00|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608139270000|2020-12-16 17:21:10|7838.9|7828.9|7838.1|7828.1|7838.9|7828.9|7838.1|7828.1|3
1608139280000|2020-12-16 17:21:20|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608139290000|2020-12-16 17:21:30|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|2
1608139300000|2020-12-16 17:21:40|7839.1|7829.1|7838.9|7828.9|7839.6|7829.6|7838.9|7828.9|4
1608139310000|2020-12-16 17:21:50|7839.1|7829.1|7838.9|7828.9|7839.6|7829.6|7838.9|7828.9|5
1608139320000|2020-12-16 17:22:00|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.4|7828.4|3
1608139370000|2020-12-16 17:22:50|7838.4|7828.4|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|6
1608139410000|2020-12-16 17:23:30|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608139420000|2020-12-16 17:23:40|7838.4|7828.4|7838.4|7828.4|7838.9|7828.9|7838.4|7828.4|5
1608139430000|2020-12-16 17:23:50|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|2
1608139440000|2020-12-16 17:24:00|7838.6|7828.6|7837.1|7827.1|7838.6|7828.6|7837.1|7827.1|3
1608139460000|2020-12-16 17:24:20|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608139480000|2020-12-16 17:24:40|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608139500000|2020-12-16 17:25:00|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608139510000|2020-12-16 17:25:10|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608139520000|2020-12-16 17:25:20|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|2
1608139530000|2020-12-16 17:25:30|7837.4|7827.4|7837.4|7827.4|7837.6|7827.6|7837.4|7827.4|3
1608139540000|2020-12-16 17:25:40|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7836.9|7826.9|3
1608139560000|2020-12-16 17:26:00|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|3
1608139570000|2020-12-16 17:26:10|7836.6|7826.6|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|5
1608139580000|2020-12-16 17:26:20|7835.9|7825.9|7835.4|7825.4|7835.9|7825.9|7835.4|7825.4|3
1608139590000|2020-12-16 17:26:30|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608139600000|2020-12-16 17:26:40|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608139610000|2020-12-16 17:26:50|7835.6|7825.6|7836.1|7826.1|7836.1|7826.1|7835.6|7825.6|2
1608139640000|2020-12-16 17:27:20|7835.9|7825.9|7836.4|7826.4|7836.4|7826.4|7835.9|7825.9|3
1608139650000|2020-12-16 17:27:30|7836.1|7826.1|7834.6|7824.6|7836.1|7826.1|7834.6|7824.6|5
1608139660000|2020-12-16 17:27:40|7834.4|7824.4|7834.4|7824.4|7834.6|7824.6|7834.4|7824.4|3
1608139670000|2020-12-16 17:27:50|7834.6|7824.6|7835.6|7825.6|7835.6|7825.6|7834.6|7824.6|2
1608139690000|2020-12-16 17:28:10|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1608139700000|2020-12-16 17:28:20|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.6|7824.6|3
1608139710000|2020-12-16 17:28:30|7835.9|7825.9|7836.9|7826.9|7836.9|7826.9|7835.9|7825.9|3
1608139730000|2020-12-16 17:28:50|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608139750000|2020-12-16 17:29:10|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608139760000|2020-12-16 17:29:20|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|2
1608139770000|2020-12-16 17:29:30|7835.5|7825.5|7835.9|7825.9|7835.9|7825.9|7835.1|7825.1|9
1608139780000|2020-12-16 17:29:40|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|1
1608139800000|2020-12-16 17:30:00|7835.9|7825.9|7834.1|7824.1|7835.9|7825.9|7834.1|7824.1|3
1608139810000|2020-12-16 17:30:10|7833.9|7823.9|7833.4|7823.4|7833.9|7823.9|7833.4|7823.4|2
1608139820000|2020-12-16 17:30:20|7832.9|7822.9|7833.1|7823.1|7833.4|7823.4|7832.9|7822.9|4
1608139830000|2020-12-16 17:30:30|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1608139840000|2020-12-16 17:30:40|7833.4|7823.4|7833.9|7823.9|7833.9|7823.9|7833.4|7823.4|3
1608139850000|2020-12-16 17:30:50|7834.1|7824.1|7834.6|7824.6|7834.6|7824.6|7834.1|7824.1|3
1608139860000|2020-12-16 17:31:00|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.4|7824.4|2
1608139870000|2020-12-16 17:31:10|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608139880000|2020-12-16 17:31:20|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608139890000|2020-12-16 17:31:30|7834.4|7824.4|7835.4|7825.4|7835.4|7825.4|7834.4|7824.4|5
1608139920000|2020-12-16 17:32:00|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608139950000|2020-12-16 17:32:30|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608139960000|2020-12-16 17:32:40|7836.1|7826.1|7836.4|7826.4|7836.6|7826.6|7836.1|7826.1|3
1608139970000|2020-12-16 17:32:50|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608139980000|2020-12-16 17:33:00|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608139990000|2020-12-16 17:33:10|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|3
1608140010000|2020-12-16 17:33:30|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608140020000|2020-12-16 17:33:40|7836.1|7826.1|7837.6|7827.6|7837.6|7827.6|7836.1|7826.1|4
1608140030000|2020-12-16 17:33:50|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608140080000|2020-12-16 17:34:40|7838.1|7828.1|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|5
1608140090000|2020-12-16 17:34:50|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608140100000|2020-12-16 17:35:00|7838.9|7828.9|7838.4|7828.4|7838.9|7828.9|7838.4|7828.4|3
1608140110000|2020-12-16 17:35:10|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608140120000|2020-12-16 17:35:20|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608140130000|2020-12-16 17:35:30|7840.4|7830.4|7840.9|7830.9|7840.9|7830.9|7840.4|7830.4|2
1608140140000|2020-12-16 17:35:40|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1608140160000|2020-12-16 17:36:00|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|2
1608140170000|2020-12-16 17:36:10|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608140180000|2020-12-16 17:36:20|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1608140190000|2020-12-16 17:36:30|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1608140220000|2020-12-16 17:37:00|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|2
1608140280000|2020-12-16 17:38:00|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608140310000|2020-12-16 17:38:30|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.6|7831.6|2
1608140340000|2020-12-16 17:39:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608140390000|2020-12-16 17:39:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608140400000|2020-12-16 17:40:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608140410000|2020-12-16 17:40:10|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608140420000|2020-12-16 17:40:20|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608140430000|2020-12-16 17:40:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608140450000|2020-12-16 17:40:50|7840.6|7830.6|7840.4|7830.4|7840.6|7830.6|7840.4|7830.4|2
1608140540000|2020-12-16 17:42:20|7840.9|7830.9|7842.4|7832.4|7842.4|7832.4|7840.9|7830.9|2
1608140560000|2020-12-16 17:42:40|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1608140590000|2020-12-16 17:43:10|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|7842.4|7832.4|1
1608140670000|2020-12-16 17:44:30|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1608140680000|2020-12-16 17:44:40|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608140700000|2020-12-16 17:45:00|7842.1|7832.1|7841.6|7831.6|7842.1|7832.1|7841.6|7831.6|3
1608140780000|2020-12-16 17:46:20|7841.4|7831.4|7840.4|7830.4|7841.4|7831.4|7840.4|7830.4|2
1608140850000|2020-12-16 17:47:30|7840.9|7830.9|7841.4|7831.4|7842.1|7832.1|7840.9|7830.9|4
1608140880000|2020-12-16 17:48:00|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1608140890000|2020-12-16 17:48:10|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608140900000|2020-12-16 17:48:20|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|2
1608140910000|2020-12-16 17:48:30|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608140920000|2020-12-16 17:48:40|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1608140930000|2020-12-16 17:48:50|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7843.1|7833.1|2
1608140940000|2020-12-16 17:49:00|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|2
1608140960000|2020-12-16 17:49:20|7843.1|7833.1|7842.4|7832.4|7843.1|7833.1|7842.4|7832.4|3
1608140980000|2020-12-16 17:49:40|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608140990000|2020-12-16 17:49:50|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.4|7830.4|4
1608141000000|2020-12-16 17:50:00|7840.4|7830.4|7838.4|7828.4|7840.6|7830.6|7838.4|7828.4|5
1608141010000|2020-12-16 17:50:10|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.4|7828.4|4
1608141020000|2020-12-16 17:50:20|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1608141030000|2020-12-16 17:50:30|7839.4|7829.4|7839.1|7829.1|7839.4|7829.4|7839.1|7829.1|2
1608141040000|2020-12-16 17:50:40|7839.4|7829.4|7839.1|7829.1|7840.1|7830.1|7839.1|7829.1|4
1608141050000|2020-12-16 17:50:50|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|2
1608141080000|2020-12-16 17:51:20|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608141090000|2020-12-16 17:51:30|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608141160000|2020-12-16 17:52:40|7839.1|7829.1|7841.1|7831.1|7841.1|7831.1|7839.1|7829.1|2
1608141190000|2020-12-16 17:53:10|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608141210000|2020-12-16 17:53:30|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.6|7831.6|2
1608141220000|2020-12-16 17:53:40|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|2
1608141230000|2020-12-16 17:53:50|7842.4|7832.4|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|2
1608141240000|2020-12-16 17:54:00|7842.9|7832.9|7842.9|7832.9|7843.4|7833.4|7842.9|7832.9|4
1608141250000|2020-12-16 17:54:10|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1608141280000|2020-12-16 17:54:40|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7843.1|7833.1|2
1608141290000|2020-12-16 17:54:50|7841.9|7831.9|7839.1|7829.1|7841.9|7831.9|7839.1|7829.1|5
1608141340000|2020-12-16 17:55:40|7839.4|7829.4|7840|7830|7840|7830|7839.4|7829.4|3
1608141350000|2020-12-16 17:55:50|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|4
1608141360000|2020-12-16 17:56:00|7841.1|7831.1|7841.3|7831.3|7841.3|7831.3|7841.1|7831.1|2
1608141370000|2020-12-16 17:56:10|7841.5|7831.5|7842|7832|7842|7832|7841.3|7831.3|5
1608141380000|2020-12-16 17:56:20|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|1
1608141390000|2020-12-16 17:56:30|7842.1|7832.1|7842|7832|7842.1|7832.1|7842|7832|2
1608141400000|2020-12-16 17:56:40|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.5|7830.5|6
1608141410000|2020-12-16 17:56:50|7841.3|7831.3|7841.3|7831.3|7841.3|7831.3|7841.3|7831.3|1
1608141420000|2020-12-16 17:57:00|7841.5|7831.5|7842.3|7832.3|7842.5|7832.5|7841.5|7831.5|4
1608141430000|2020-12-16 17:57:10|7842.4|7832.4|7843.5|7833.5|7843.8|7833.8|7842.4|7832.4|6
1608141440000|2020-12-16 17:57:20|7844|7834|7843.8|7833.8|7844|7834|7843.8|7833.8|2
1608141450000|2020-12-16 17:57:30|7844|7834|7843.8|7833.8|7844|7834|7843.8|7833.8|2
1608141460000|2020-12-16 17:57:40|7844|7834|7844|7834|7844|7834|7844|7834|1
1608141470000|2020-12-16 17:57:50|7843.8|7833.8|7843.3|7833.3|7843.8|7833.8|7843.3|7833.3|3
1608141480000|2020-12-16 17:58:00|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1608141490000|2020-12-16 17:58:10|7843.4|7833.4|7843.9|7833.9|7844.1|7834.1|7843.4|7833.4|4
1608141500000|2020-12-16 17:58:20|7844|7834|7845|7835|7845|7835|7844|7834|4
1608141510000|2020-12-16 17:58:30|7844.8|7834.8|7844.5|7834.5|7844.8|7834.8|7844.5|7834.5|2
1608141520000|2020-12-16 17:58:40|7844.3|7834.3|7843.3|7833.3|7844.3|7834.3|7842.6|7832.6|8
1608141530000|2020-12-16 17:58:50|7843.5|7833.5|7843.8|7833.8|7843.9|7833.9|7843.5|7833.5|4
1608141540000|2020-12-16 17:59:00|7843.9|7833.9|7841.4|7831.4|7845.8|7835.8|7841.4|7831.4|19
1608141550000|2020-12-16 17:59:10|7840.9|7830.9|7841.6|7831.6|7843.3|7833.3|7840.9|7830.9|14
1608141560000|2020-12-16 17:59:20|7841.9|7831.9|7841.4|7831.4|7841.9|7831.9|7840.6|7830.6|11
1608166920000|2020-12-17 01:02:00|7861.4|7851.4|7860.9|7850.9|7861.4|7851.4|7860.9|7850.9|4
1608166930000|2020-12-17 01:02:10|7860.6|7850.6|7860.1|7850.1|7860.9|7850.9|7859.9|7849.9|10
1608166940000|2020-12-17 01:02:20|7860|7850|7860.4|7850.4|7860.6|7850.6|7860|7850|4
1608166950000|2020-12-17 01:02:30|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|3
1608166960000|2020-12-17 01:02:40|7861.4|7851.4|7862|7852|7862|7852|7861.4|7851.4|5
1608166970000|2020-12-17 01:02:50|7862.4|7852.4|7864.1|7854.1|7864.6|7854.6|7862.4|7852.4|9
1608166980000|2020-12-17 01:03:00|7863.9|7853.9|7864.3|7854.3|7864.3|7854.3|7863.4|7853.4|6
1608166990000|2020-12-17 01:03:10|7863.9|7853.9|7863.1|7853.1|7863.9|7853.9|7863.1|7853.1|12
1608167000000|2020-12-17 01:03:20|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.1|7853.1|5
1608167010000|2020-12-17 01:03:30|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1608167030000|2020-12-17 01:03:50|7863.6|7853.6|7863.9|7853.9|7864.1|7854.1|7863.6|7853.6|3
1608167040000|2020-12-17 01:04:00|7864.1|7854.1|7866.6|7856.6|7866.6|7856.6|7863.9|7853.9|8
1608167050000|2020-12-17 01:04:10|7867.1|7857.1|7865.4|7855.4|7867.1|7857.1|7865.4|7855.4|7
1608167060000|2020-12-17 01:04:20|7865.5|7855.5|7866.3|7856.3|7866.6|7856.6|7865.5|7855.5|8
1608167070000|2020-12-17 01:04:30|7866.6|7856.6|7865.4|7855.4|7866.6|7856.6|7865.4|7855.4|4
1608167080000|2020-12-17 01:04:40|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|1
1608167090000|2020-12-17 01:04:50|7865.4|7855.4|7865.4|7855.4|7866.1|7856.1|7865.4|7855.4|7
1608167100000|2020-12-17 01:05:00|7865.6|7855.6|7866.4|7856.4|7866.4|7856.4|7865.6|7855.6|4
1608167110000|2020-12-17 01:05:10|7866.1|7856.1|7866.9|7856.9|7866.9|7856.9|7866.1|7856.1|5
1608167120000|2020-12-17 01:05:20|7867.4|7857.4|7868.4|7858.4|7868.4|7858.4|7867.4|7857.4|5
1608167130000|2020-12-17 01:05:30|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|3
1608167140000|2020-12-17 01:05:40|7868.4|7858.4|7867.6|7857.6|7868.6|7858.6|7867.6|7857.6|8
1608167150000|2020-12-17 01:05:50|7867.1|7857.1|7867.6|7857.6|7867.6|7857.6|7867.1|7857.1|2
1608167160000|2020-12-17 01:06:00|7867.9|7857.9|7868.9|7858.9|7868.9|7858.9|7867.6|7857.6|6
1608167170000|2020-12-17 01:06:10|7868.4|7858.4|7866.9|7856.9|7868.4|7858.4|7866.9|7856.9|4
1608167180000|2020-12-17 01:06:20|7866.6|7856.6|7864.9|7854.9|7866.6|7856.6|7864.9|7854.9|5
1608167190000|2020-12-17 01:06:30|7864.6|7854.6|7865.6|7855.6|7865.6|7855.6|7864.6|7854.6|10
1608167200000|2020-12-17 01:06:40|7866|7856|7863.1|7853.1|7866|7856|7863.1|7853.1|6
1608167210000|2020-12-17 01:06:50|7863.6|7853.6|7862.6|7852.6|7863.6|7853.6|7862.6|7852.6|7
1608167220000|2020-12-17 01:07:00|7862.4|7852.4|7864.1|7854.1|7864.1|7854.1|7862.4|7852.4|8
1608167230000|2020-12-17 01:07:10|7864.4|7854.4|7865.1|7855.1|7865.1|7855.1|7864.4|7854.4|3
1608167240000|2020-12-17 01:07:20|7865.5|7855.5|7865.9|7855.9|7866.6|7856.6|7865.4|7855.4|7
1608167250000|2020-12-17 01:07:30|7866.1|7856.1|7866.4|7856.4|7867.1|7857.1|7865.9|7855.9|8
1608167260000|2020-12-17 01:07:40|7866.1|7856.1|7866.8|7856.8|7866.8|7856.8|7865.6|7855.6|9
1608167270000|2020-12-17 01:07:50|7867.4|7857.4|7866.6|7856.6|7867.4|7857.4|7866.6|7856.6|4
1608167280000|2020-12-17 01:08:00|7867|7857|7866.3|7856.3|7867.4|7857.4|7866.3|7856.3|7
1608167290000|2020-12-17 01:08:10|7866.5|7856.5|7866.4|7856.4|7866.5|7856.5|7866.4|7856.4|2
1608167300000|2020-12-17 01:08:20|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1608167310000|2020-12-17 01:08:30|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|3
1608167320000|2020-12-17 01:08:40|7865.9|7855.9|7865.1|7855.1|7865.9|7855.9|7864.9|7854.9|10
1608167330000|2020-12-17 01:08:50|7865.4|7855.4|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|4
1608167340000|2020-12-17 01:09:00|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|1
1608167350000|2020-12-17 01:09:10|7865.4|7855.4|7865.1|7855.1|7865.9|7855.9|7864.4|7854.4|10
1608167360000|2020-12-17 01:09:20|7865.4|7855.4|7863.4|7853.4|7865.4|7855.4|7862.9|7852.9|10
1608167370000|2020-12-17 01:09:30|7864.1|7854.1|7864.6|7854.6|7864.6|7854.6|7863.9|7853.9|6
1608167380000|2020-12-17 01:09:40|7865.1|7855.1|7865.6|7855.6|7865.8|7855.8|7864.4|7854.4|9
1608167390000|2020-12-17 01:09:50|7865.4|7855.4|7868.8|7858.8|7868.9|7858.9|7865.4|7855.4|18
1608167400000|2020-12-17 01:10:00|7868.6|7858.6|7869.4|7859.4|7870.4|7860.4|7868.6|7858.6|9
1608167410000|2020-12-17 01:10:10|7869.1|7859.1|7871.1|7861.1|7871.1|7861.1|7869.1|7859.1|9
1608167420000|2020-12-17 01:10:20|7870.4|7860.4|7869.9|7859.9|7870.9|7860.9|7869.9|7859.9|5
1608167430000|2020-12-17 01:10:30|7869.6|7859.6|7868.4|7858.4|7869.6|7859.6|7868.1|7858.1|6
1608167440000|2020-12-17 01:10:40|7867.9|7857.9|7866.1|7856.1|7867.9|7857.9|7866.1|7856.1|11
1608167460000|2020-12-17 01:11:00|7866.4|7856.4|7866.9|7856.9|7866.9|7856.9|7866.1|7856.1|6
1608167470000|2020-12-17 01:11:10|7867.1|7857.1|7866.6|7856.6|7868.1|7858.1|7866.6|7856.6|9
1608167480000|2020-12-17 01:11:20|7866.4|7856.4|7865.6|7855.6|7866.4|7856.4|7864.9|7854.9|8
1608167490000|2020-12-17 01:11:30|7865.5|7855.5|7864.4|7854.4|7865.5|7855.5|7864.4|7854.4|3
1608167500000|2020-12-17 01:11:40|7863.9|7853.9|7860.9|7850.9|7864.4|7854.4|7860.9|7850.9|12
1608167510000|2020-12-17 01:11:50|7860.6|7850.6|7862.4|7852.4|7862.4|7852.4|7860.4|7850.4|8
1608167520000|2020-12-17 01:12:00|7862.1|7852.1|7859.1|7849.1|7862.1|7852.1|7859.1|7849.1|13
1608167530000|2020-12-17 01:12:10|7859.4|7849.4|7860.1|7850.1|7861.1|7851.1|7859.4|7849.4|6
1608167540000|2020-12-17 01:12:20|7859.4|7849.4|7860|7850|7860.6|7850.6|7859.4|7849.4|9
1608167550000|2020-12-17 01:12:30|7860.3|7850.3|7859.4|7849.4|7860.3|7850.3|7859.4|7849.4|7
1608167560000|2020-12-17 01:12:40|7859.1|7849.1|7856.6|7846.6|7859.1|7849.1|7856.6|7846.6|12
1608167570000|2020-12-17 01:12:50|7856.5|7846.5|7855.6|7845.6|7856.5|7846.5|7854.4|7844.4|11
1608167580000|2020-12-17 01:13:00|7855.4|7845.4|7857.4|7847.4|7857.6|7847.6|7855.4|7845.4|12
1608167590000|2020-12-17 01:13:10|7857.6|7847.6|7859.4|7849.4|7859.4|7849.4|7857.6|7847.6|8
1608167600000|2020-12-17 01:13:20|7859.1|7849.1|7860.4|7850.4|7860.4|7850.4|7858.6|7848.6|7
1608167610000|2020-12-17 01:13:30|7860.1|7850.1|7861.4|7851.4|7861.4|7851.4|7860.1|7850.1|5
1608167620000|2020-12-17 01:13:40|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1608167630000|2020-12-17 01:13:50|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7859.6|7849.6|9
1608167640000|2020-12-17 01:14:00|7859.6|7849.6|7861.9|7851.9|7863.4|7853.4|7859.6|7849.6|12
1608167650000|2020-12-17 01:14:10|7861.6|7851.6|7862.1|7852.1|7862.1|7852.1|7861.6|7851.6|3
1608167660000|2020-12-17 01:14:20|7861.6|7851.6|7861.9|7851.9|7862.1|7852.1|7861.6|7851.6|4
1608167670000|2020-12-17 01:14:30|7862.1|7852.1|7861.9|7851.9|7862.1|7852.1|7861.9|7851.9|4
1608167680000|2020-12-17 01:14:40|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7861.1|7851.1|7
1608167690000|2020-12-17 01:14:50|7862.6|7852.6|7863.4|7853.4|7863.6|7853.6|7862.6|7852.6|4
1608167700000|2020-12-17 01:15:00|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.3|7853.3|7
1608167710000|2020-12-17 01:15:10|7864.1|7854.1|7864.8|7854.8|7864.8|7854.8|7864.1|7854.1|3
1608167720000|2020-12-17 01:15:20|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1608167730000|2020-12-17 01:15:30|7864.6|7854.6|7866.1|7856.1|7866.8|7856.8|7864.6|7854.6|14
1608167740000|2020-12-17 01:15:40|7866.4|7856.4|7864.9|7854.9|7866.6|7856.6|7864.9|7854.9|8
1608167750000|2020-12-17 01:15:50|7864.6|7854.6|7864.9|7854.9|7865.4|7855.4|7864.3|7854.3|12
1608167760000|2020-12-17 01:16:00|7864.4|7854.4|7866.4|7856.4|7867.4|7857.4|7864.4|7854.4|8
1608167770000|2020-12-17 01:16:10|7865.6|7855.6|7866|7856|7866|7856|7865.6|7855.6|5
1608167780000|2020-12-17 01:16:20|7866.4|7856.4|7866.9|7856.9|7866.9|7856.9|7866.4|7856.4|3
1608167790000|2020-12-17 01:16:30|7866.6|7856.6|7865.9|7855.9|7866.8|7856.8|7865.4|7855.4|8
1608167800000|2020-12-17 01:16:40|7866.1|7856.1|7868.4|7858.4|7868.4|7858.4|7866.1|7856.1|6
1608167810000|2020-12-17 01:16:50|7868.1|7858.1|7867.4|7857.4|7868.1|7858.1|7867.4|7857.4|5
1608167820000|2020-12-17 01:17:00|7866.9|7856.9|7867.4|7857.4|7867.4|7857.4|7865.9|7855.9|8
1608167830000|2020-12-17 01:17:10|7867.5|7857.5|7867.4|7857.4|7868.1|7858.1|7867.1|7857.1|9
1608167850000|2020-12-17 01:17:30|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1608167860000|2020-12-17 01:17:40|7866.6|7856.6|7866.9|7856.9|7866.9|7856.9|7866.6|7856.6|2
1608167870000|2020-12-17 01:17:50|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1608167880000|2020-12-17 01:18:00|7866.9|7856.9|7865.6|7855.6|7866.9|7856.9|7865.6|7855.6|3
1608167890000|2020-12-17 01:18:10|7867.6|7857.6|7868.6|7858.6|7868.9|7858.9|7867.6|7857.6|9
1608167900000|2020-12-17 01:18:20|7868.9|7858.9|7868.9|7858.9|7869.1|7859.1|7868.9|7858.9|3
1608167910000|2020-12-17 01:18:30|7869|7859|7870.1|7860.1|7870.1|7860.1|7869|7859|5
1608167920000|2020-12-17 01:18:40|7870|7860|7870.1|7860.1|7870.4|7860.4|7870|7860|4
1608167930000|2020-12-17 01:18:50|7869.9|7859.9|7867.6|7857.6|7869.9|7859.9|7867.6|7857.6|6
1608167940000|2020-12-17 01:19:00|7867.8|7857.8|7870.4|7860.4|7870.4|7860.4|7867.8|7857.8|11
1608167960000|2020-12-17 01:19:20|7870.1|7860.1|7869.6|7859.6|7870.6|7860.6|7869.6|7859.6|5
1608167970000|2020-12-17 01:19:30|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.6|7858.6|3
1608167980000|2020-12-17 01:19:40|7868.6|7858.6|7869.1|7859.1|7869.4|7859.4|7868.6|7858.6|5
1608167990000|2020-12-17 01:19:50|7869.3|7859.3|7869.1|7859.1|7869.6|7859.6|7869.1|7859.1|4
1608168000000|2020-12-17 01:20:00|7869.6|7859.6|7869.1|7859.1|7870.4|7860.4|7868.9|7858.9|6
1608168020000|2020-12-17 01:20:20|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|2
1608168030000|2020-12-17 01:20:30|7868.4|7858.4|7869.5|7859.5|7869.9|7859.9|7868.4|7858.4|6
1608168050000|2020-12-17 01:20:50|7869.4|7859.4|7869.9|7859.9|7870.1|7860.1|7869.4|7859.4|6
1608168060000|2020-12-17 01:21:00|7870.1|7860.1|7869.4|7859.4|7870.1|7860.1|7869.4|7859.4|4
1608168070000|2020-12-17 01:21:10|7869.6|7859.6|7870.6|7860.6|7870.6|7860.6|7869.6|7859.6|7
1608168080000|2020-12-17 01:21:20|7870.9|7860.9|7871.1|7861.1|7871.1|7861.1|7870.9|7860.9|2
1608168100000|2020-12-17 01:21:40|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7870.4|7860.4|5
1608168110000|2020-12-17 01:21:50|7870.9|7860.9|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|2
1608168120000|2020-12-17 01:22:00|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7870.6|7860.6|4
1608168130000|2020-12-17 01:22:10|7870.4|7860.4|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|3
1608168140000|2020-12-17 01:22:20|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|1
1608168150000|2020-12-17 01:22:30|7870.4|7860.4|7869.6|7859.6|7870.6|7860.6|7869.6|7859.6|5
1608168180000|2020-12-17 01:23:00|7869.9|7859.9|7869.6|7859.6|7870.1|7860.1|7869.6|7859.6|4
1608168210000|2020-12-17 01:23:30|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7868.9|7858.9|3
1608168220000|2020-12-17 01:23:40|7868.9|7858.9|7870.4|7860.4|7870.4|7860.4|7868.9|7858.9|8
1608168230000|2020-12-17 01:23:50|7870.6|7860.6|7870.6|7860.6|7871.1|7861.1|7870.6|7860.6|4
1608168240000|2020-12-17 01:24:00|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|1
1608168250000|2020-12-17 01:24:10|7870.6|7860.6|7871.1|7861.1|7871.1|7861.1|7870.6|7860.6|2
1608168260000|2020-12-17 01:24:20|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7870.4|7860.4|7
1608168270000|2020-12-17 01:24:30|7870.9|7860.9|7870.4|7860.4|7871.1|7861.1|7870.4|7860.4|8
1608168280000|2020-12-17 01:24:40|7870|7860|7870.4|7860.4|7870.4|7860.4|7869.9|7859.9|3
1608168290000|2020-12-17 01:24:50|7870.6|7860.6|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|2
1608168300000|2020-12-17 01:25:00|7870.6|7860.6|7871.1|7861.1|7871.1|7861.1|7870.6|7860.6|3
1608168310000|2020-12-17 01:25:10|7870.9|7860.9|7871.1|7861.1|7871.6|7861.6|7870.6|7860.6|8
1608168320000|2020-12-17 01:25:20|7870.9|7860.9|7870.1|7860.1|7871.1|7861.1|7870.1|7860.1|6
1608168340000|2020-12-17 01:25:40|7869.6|7859.6|7870.6|7860.6|7870.6|7860.6|7869.1|7859.1|10
1608168350000|2020-12-17 01:25:50|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|1
1608168360000|2020-12-17 01:26:00|7870.6|7860.6|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|3
1608168370000|2020-12-17 01:26:10|7870.9|7860.9|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|2
1608168380000|2020-12-17 01:26:20|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|1
1608168390000|2020-12-17 01:26:30|7869.6|7859.6|7869.1|7859.1|7870.1|7860.1|7868.9|7858.9|9
1608168400000|2020-12-17 01:26:40|7868.9|7858.9|7868.4|7858.4|7869.1|7859.1|7868.4|7858.4|5
1608168410000|2020-12-17 01:26:50|7868|7858|7867.1|7857.1|7868.4|7858.4|7867.1|7857.1|7
1608168420000|2020-12-17 01:27:00|7867.3|7857.3|7868.6|7858.6|7868.6|7858.6|7867.3|7857.3|4
1608168430000|2020-12-17 01:27:10|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.6|7858.6|3
1608168440000|2020-12-17 01:27:20|7869.1|7859.1|7868.1|7858.1|7869.5|7859.5|7867.9|7857.9|9
1608168450000|2020-12-17 01:27:30|7867.9|7857.9|7867.1|7857.1|7868.1|7858.1|7867.1|7857.1|9
1608168460000|2020-12-17 01:27:40|7866.9|7856.9|7865.6|7855.6|7866.9|7856.9|7865.6|7855.6|4
1608168470000|2020-12-17 01:27:50|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7864.1|7854.1|6
1608168480000|2020-12-17 01:28:00|7865.9|7855.9|7866.6|7856.6|7866.6|7856.6|7865.9|7855.9|4
1608168490000|2020-12-17 01:28:10|7866.4|7856.4|7866.9|7856.9|7866.9|7856.9|7865.4|7855.4|7
1608168500000|2020-12-17 01:28:20|7866.6|7856.6|7867.6|7857.6|7867.6|7857.6|7866.6|7856.6|4
1608168520000|2020-12-17 01:28:40|7867.1|7857.1|7866.1|7856.1|7867.1|7857.1|7866.1|7856.1|3
1608168530000|2020-12-17 01:28:50|7866.4|7856.4|7867.1|7857.1|7867.1|7857.1|7866.4|7856.4|4
1608168540000|2020-12-17 01:29:00|7867.3|7857.3|7869|7859|7869|7859|7867.3|7857.3|9
1608168560000|2020-12-17 01:29:20|7868.9|7858.9|7869.4|7859.4|7869.4|7859.4|7868.9|7858.9|6
1608168570000|2020-12-17 01:29:30|7869.8|7859.8|7869.6|7859.6|7870.1|7860.1|7869.6|7859.6|4
1608168580000|2020-12-17 01:29:40|7869.4|7859.4|7868.4|7858.4|7869.4|7859.4|7868.4|7858.4|6
1608168590000|2020-12-17 01:29:50|7868.6|7858.6|7869.4|7859.4|7869.4|7859.4|7868.4|7858.4|8
1608168600000|2020-12-17 01:30:00|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7868.1|7858.1|7
1608168610000|2020-12-17 01:30:10|7869.9|7859.9|7871.1|7861.1|7871.1|7861.1|7869.9|7859.9|6
1608168620000|2020-12-17 01:30:20|7871.6|7861.6|7871.4|7861.4|7871.6|7861.6|7871.1|7861.1|5
1608168630000|2020-12-17 01:30:30|7871.1|7861.1|7870.1|7860.1|7871.1|7861.1|7869.9|7859.9|15
1608168640000|2020-12-17 01:30:40|7869.6|7859.6|7869.3|7859.3|7869.6|7859.6|7869.3|7859.3|2
1608168650000|2020-12-17 01:30:50|7869.4|7859.4|7870.4|7860.4|7870.4|7860.4|7869.4|7859.4|3
1608168660000|2020-12-17 01:31:00|7870.6|7860.6|7870.4|7860.4|7871.1|7861.1|7870.4|7860.4|8
1608168670000|2020-12-17 01:31:10|7870.6|7860.6|7870.9|7860.9|7871.1|7861.1|7870.6|7860.6|5
1608168680000|2020-12-17 01:31:20|7871.1|7861.1|7870.1|7860.1|7871.1|7861.1|7870.1|7860.1|5
1608168690000|2020-12-17 01:31:30|7869.6|7859.6|7870.1|7860.1|7870.1|7860.1|7869.5|7859.5|3
1608168700000|2020-12-17 01:31:40|7870.4|7860.4|7869.5|7859.5|7870.4|7860.4|7869|7859|8
1608168710000|2020-12-17 01:31:50|7869.9|7859.9|7868.9|7858.9|7870.1|7860.1|7868.6|7858.6|12
1608168720000|2020-12-17 01:32:00|7868.6|7858.6|7868.6|7858.6|7868.9|7858.9|7868.6|7858.6|6
1608168730000|2020-12-17 01:32:10|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7867.1|7857.1|8
1608168740000|2020-12-17 01:32:20|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|5
1608168750000|2020-12-17 01:32:30|7868|7858|7867.3|7857.3|7868|7858|7867.1|7857.1|4
1608168760000|2020-12-17 01:32:40|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1608168770000|2020-12-17 01:32:50|7867.3|7857.3|7868.6|7858.6|7868.6|7858.6|7867.3|7857.3|4
1608168780000|2020-12-17 01:33:00|7868.9|7858.9|7869.3|7859.3|7869.4|7859.4|7868.6|7858.6|7
1608168790000|2020-12-17 01:33:10|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|7
1608168800000|2020-12-17 01:33:20|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|1
1608168810000|2020-12-17 01:33:30|7868.1|7858.1|7866.6|7856.6|7868.1|7858.1|7865.9|7855.9|7
1608168820000|2020-12-17 01:33:40|7866.9|7856.9|7867.4|7857.4|7867.4|7857.4|7866.9|7856.9|2
1608168830000|2020-12-17 01:33:50|7867.1|7857.1|7867.3|7857.3|7867.3|7857.3|7866.9|7856.9|4
1608168840000|2020-12-17 01:34:00|7867.5|7857.5|7869.1|7859.1|7869.5|7859.5|7867.5|7857.5|9
1608168850000|2020-12-17 01:34:10|7868.9|7858.9|7869.1|7859.1|7869.5|7859.5|7868.9|7858.9|4
1608168860000|2020-12-17 01:34:20|7869.4|7859.4|7869.6|7859.6|7869.6|7859.6|7869.1|7859.1|3
1608168870000|2020-12-17 01:34:30|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1608168880000|2020-12-17 01:34:40|7868.9|7858.9|7868.4|7858.4|7868.9|7858.9|7868.4|7858.4|8
1608168890000|2020-12-17 01:34:50|7867.9|7857.9|7868.1|7858.1|7868.1|7858.1|7867.9|7857.9|2
1608168900000|2020-12-17 01:35:00|7868.4|7858.4|7869.6|7859.6|7869.9|7859.9|7868.4|7858.4|11
1608168910000|2020-12-17 01:35:10|7869.9|7859.9|7869.9|7859.9|7870.1|7860.1|7869.4|7859.4|8
1608168920000|2020-12-17 01:35:20|7870.1|7860.1|7868.9|7858.9|7870.1|7860.1|7868.9|7858.9|6
1608168930000|2020-12-17 01:35:30|7868.4|7858.4|7866.6|7856.6|7868.4|7858.4|7866.6|7856.6|10
1608168940000|2020-12-17 01:35:40|7866.3|7856.3|7866|7856|7866.4|7856.4|7865.6|7855.6|8
1608168950000|2020-12-17 01:35:50|7866.1|7856.1|7865.4|7855.4|7866.9|7856.9|7865.4|7855.4|8
1608168970000|2020-12-17 01:36:10|7865.1|7855.1|7865.5|7855.5|7865.5|7855.5|7865.1|7855.1|3
1608168980000|2020-12-17 01:36:20|7865.6|7855.6|7865.4|7855.4|7866|7856|7865.4|7855.4|4
1608168990000|2020-12-17 01:36:30|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|2
1608169000000|2020-12-17 01:36:40|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7865.9|7855.9|4
1608169010000|2020-12-17 01:36:50|7866.1|7856.1|7865.8|7855.8|7866.1|7856.1|7865.8|7855.8|3
1608169020000|2020-12-17 01:37:00|7865.6|7855.6|7865.5|7855.5|7865.6|7855.6|7865.1|7855.1|5
1608169030000|2020-12-17 01:37:10|7865.4|7855.4|7863.6|7853.6|7865.4|7855.4|7863.6|7853.6|6
1608169040000|2020-12-17 01:37:20|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|1
1608169050000|2020-12-17 01:37:30|7864.1|7854.1|7864.3|7854.3|7864.6|7854.6|7864.1|7854.1|6
1608169060000|2020-12-17 01:37:40|7864.4|7854.4|7865.1|7855.1|7865.1|7855.1|7864.1|7854.1|9
1608169070000|2020-12-17 01:37:50|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|1
1608169090000|2020-12-17 01:38:10|7865.3|7855.3|7864.9|7854.9|7865.3|7855.3|7864.4|7854.4|4
1608169100000|2020-12-17 01:38:20|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7863.9|7853.9|8
1608169110000|2020-12-17 01:38:30|7864.3|7854.3|7863.9|7853.9|7864.3|7854.3|7863.9|7853.9|3
1608169120000|2020-12-17 01:38:40|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1608169130000|2020-12-17 01:38:50|7863.6|7853.6|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|5
1608169140000|2020-12-17 01:39:00|7863.4|7853.4|7862.1|7852.1|7863.4|7853.4|7862.1|7852.1|4
1608169150000|2020-12-17 01:39:10|7862.4|7852.4|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|2
1608169160000|2020-12-17 01:39:20|7861.9|7851.9|7861.1|7851.1|7861.9|7851.9|7861.1|7851.1|2
1608169170000|2020-12-17 01:39:30|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|5
1608169180000|2020-12-17 01:39:40|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|3
1608169190000|2020-12-17 01:39:50|7861.6|7851.6|7861.9|7851.9|7862.1|7852.1|7861.1|7851.1|7
1608169200000|2020-12-17 01:40:00|7862.1|7852.1|7863.4|7853.4|7863.5|7853.5|7862.1|7852.1|12
1608169210000|2020-12-17 01:40:10|7863.1|7853.1|7862.4|7852.4|7863.1|7853.1|7862.4|7852.4|4
1608169220000|2020-12-17 01:40:20|7862.6|7852.6|7863.6|7853.6|7863.8|7853.8|7862.6|7852.6|7
1608169230000|2020-12-17 01:40:30|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1608169240000|2020-12-17 01:40:40|7863.5|7853.5|7863.1|7853.1|7863.6|7853.6|7862.9|7852.9|7
1608169250000|2020-12-17 01:40:50|7863.4|7853.4|7863.1|7853.1|7863.5|7853.5|7863.1|7853.1|4
1608169260000|2020-12-17 01:41:00|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|6
1608169270000|2020-12-17 01:41:10|7863.4|7853.4|7862.4|7852.4|7863.4|7853.4|7862.4|7852.4|4
1608169280000|2020-12-17 01:41:20|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1608169290000|2020-12-17 01:41:30|7862.4|7852.4|7863.4|7853.4|7863.4|7853.4|7862.4|7852.4|5
1608169300000|2020-12-17 01:41:40|7863.1|7853.1|7862.6|7852.6|7863.1|7853.1|7862.4|7852.4|6
1608169310000|2020-12-17 01:41:50|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1608169320000|2020-12-17 01:42:00|7862.6|7852.6|7862.6|7852.6|7863.5|7853.5|7862.6|7852.6|5
1608169330000|2020-12-17 01:42:10|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1608169340000|2020-12-17 01:42:20|7862.1|7852.1|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|7
1608169350000|2020-12-17 01:42:30|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|2
1608169360000|2020-12-17 01:42:40|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608169370000|2020-12-17 01:42:50|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608169380000|2020-12-17 01:43:00|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608169390000|2020-12-17 01:43:10|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|5
1608169400000|2020-12-17 01:43:20|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.6|7850.6|4
1608169410000|2020-12-17 01:43:30|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|2
1608169420000|2020-12-17 01:43:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608169430000|2020-12-17 01:43:50|7861.3|7851.3|7861.6|7851.6|7862.4|7852.4|7861.3|7851.3|8
1608169440000|2020-12-17 01:44:00|7862.1|7852.1|7862.4|7852.4|7862.6|7852.6|7861.8|7851.8|7
1608169470000|2020-12-17 01:44:30|7862.5|7852.5|7863.4|7853.4|7863.4|7853.4|7862.5|7852.5|5
1608169480000|2020-12-17 01:44:40|7863.3|7853.3|7863.6|7853.6|7863.6|7853.6|7863.3|7853.3|3
1608169490000|2020-12-17 01:44:50|7864.1|7854.1|7865.9|7855.9|7865.9|7855.9|7863.9|7853.9|5
1608169500000|2020-12-17 01:45:00|7865.8|7855.8|7868.1|7858.1|7868.1|7858.1|7865.8|7855.8|8
1608169510000|2020-12-17 01:45:10|7868.6|7858.6|7869.1|7859.1|7869.1|7859.1|7868.6|7858.6|3
1608169520000|2020-12-17 01:45:20|7868.6|7858.6|7866.6|7856.6|7868.6|7858.6|7866.6|7856.6|9
1608169530000|2020-12-17 01:45:30|7867.1|7857.1|7866.6|7856.6|7867.1|7857.1|7866.6|7856.6|4
1608169540000|2020-12-17 01:45:40|7866.1|7856.1|7867.5|7857.5|7867.5|7857.5|7865.6|7855.6|4
1608169550000|2020-12-17 01:45:50|7867.4|7857.4|7867.6|7857.6|7867.6|7857.6|7866.4|7856.4|6
1608169560000|2020-12-17 01:46:00|7867.4|7857.4|7868.4|7858.4|7868.4|7858.4|7867.1|7857.1|6
1608169570000|2020-12-17 01:46:10|7868.1|7858.1|7868.1|7858.1|7868.4|7858.4|7868.1|7858.1|5
1608169580000|2020-12-17 01:46:20|7868.4|7858.4|7868.1|7858.1|7868.4|7858.4|7868.1|7858.1|2
1608169590000|2020-12-17 01:46:30|7868.4|7858.4|7869.1|7859.1|7869.9|7859.9|7868.4|7858.4|6
1608169600000|2020-12-17 01:46:40|7869.4|7859.4|7868.9|7858.9|7870|7860|7868.9|7858.9|10
1608169620000|2020-12-17 01:47:00|7869.1|7859.1|7869.1|7859.1|7869.4|7859.4|7869.1|7859.1|7
1608169630000|2020-12-17 01:47:10|7868.6|7858.6|7866.9|7856.9|7868.6|7858.6|7866.9|7856.9|6
1608169640000|2020-12-17 01:47:20|7867|7857|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|3
1608169650000|2020-12-17 01:47:30|7866.3|7856.3|7865.6|7855.6|7866.3|7856.3|7864.6|7854.6|6
1608169660000|2020-12-17 01:47:40|7865.4|7855.4|7865.1|7855.1|7865.4|7855.4|7865.1|7855.1|2
1608169670000|2020-12-17 01:47:50|7865.4|7855.4|7864.9|7854.9|7865.4|7855.4|7864.9|7854.9|3
1608169680000|2020-12-17 01:48:00|7864.4|7854.4|7867|7857|7867|7857|7864.4|7854.4|9
1608169690000|2020-12-17 01:48:10|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1608169700000|2020-12-17 01:48:20|7867.1|7857.1|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|2
1608169710000|2020-12-17 01:48:30|7866.6|7856.6|7865.6|7855.6|7866.9|7856.9|7865.6|7855.6|5
1608169720000|2020-12-17 01:48:40|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1608169750000|2020-12-17 01:49:10|7864.9|7854.9|7864.6|7854.6|7864.9|7854.9|7864.6|7854.6|2
1608169760000|2020-12-17 01:49:20|7864.4|7854.4|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|2
1608169770000|2020-12-17 01:49:30|7863.9|7853.9|7862.6|7852.6|7863.9|7853.9|7862.6|7852.6|3
1608169780000|2020-12-17 01:49:40|7862.4|7852.4|7863.1|7853.1|7863.4|7853.4|7862.4|7852.4|4
1608169790000|2020-12-17 01:49:50|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1608169800000|2020-12-17 01:50:00|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1608169820000|2020-12-17 01:50:20|7863|7853|7864|7854|7864|7854|7863|7853|4
1608169830000|2020-12-17 01:50:30|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|1
1608169840000|2020-12-17 01:50:40|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1608169850000|2020-12-17 01:50:50|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7865.1|7855.1|3
1608169860000|2020-12-17 01:51:00|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.9|7853.9|5
1608169870000|2020-12-17 01:51:10|7863.4|7853.4|7862.6|7852.6|7863.4|7853.4|7862.6|7852.6|2
1608169880000|2020-12-17 01:51:20|7862.4|7852.4|7863.8|7853.8|7863.8|7853.8|7862.4|7852.4|5
1608169890000|2020-12-17 01:51:30|7863.9|7853.9|7864.1|7854.1|7864.1|7854.1|7863.9|7853.9|5
1608169900000|2020-12-17 01:51:40|7863.9|7853.9|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|8
1608169910000|2020-12-17 01:51:50|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7862.6|7852.6|4
1608169920000|2020-12-17 01:52:00|7863.3|7853.3|7863.6|7853.6|7863.6|7853.6|7863.3|7853.3|2
1608169930000|2020-12-17 01:52:10|7863.9|7853.9|7862.9|7852.9|7864.1|7854.1|7862.9|7852.9|6
1608169940000|2020-12-17 01:52:20|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1608169950000|2020-12-17 01:52:30|7862.8|7852.8|7863.1|7853.1|7863.1|7853.1|7862.8|7852.8|3
1608169960000|2020-12-17 01:52:40|7863|7853|7862.6|7852.6|7863|7853|7862.6|7852.6|3
1608169970000|2020-12-17 01:52:50|7862.4|7852.4|7860.9|7850.9|7862.4|7852.4|7860.9|7850.9|3
1608170000000|2020-12-17 01:53:20|7861|7851|7861.1|7851.1|7861.1|7851.1|7861|7851|2
1608170010000|2020-12-17 01:53:30|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1608170020000|2020-12-17 01:53:40|7861.9|7851.9|7862.6|7852.6|7863.4|7853.4|7861.9|7851.9|6
1608170030000|2020-12-17 01:53:50|7862.9|7852.9|7862.4|7852.4|7862.9|7852.9|7862.4|7852.4|3
1608170040000|2020-12-17 01:54:00|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|3
1608170050000|2020-12-17 01:54:10|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608170060000|2020-12-17 01:54:20|7861.9|7851.9|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|3
1608170080000|2020-12-17 01:54:40|7862.1|7852.1|7862.6|7852.6|7862.6|7852.6|7861.6|7851.6|6
1608170090000|2020-12-17 01:54:50|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1608170100000|2020-12-17 01:55:00|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1608170110000|2020-12-17 01:55:10|7862.1|7852.1|7861.1|7851.1|7862.1|7852.1|7861.1|7851.1|2
1608170120000|2020-12-17 01:55:20|7861.3|7851.3|7861.4|7851.4|7861.4|7851.4|7861.3|7851.3|2
1608170130000|2020-12-17 01:55:30|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608170140000|2020-12-17 01:55:40|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.4|7850.4|5
1608170160000|2020-12-17 01:56:00|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|4
1608170170000|2020-12-17 01:56:10|7860.9|7850.9|7860.6|7850.6|7860.9|7850.9|7860.6|7850.6|2
1608170180000|2020-12-17 01:56:20|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|2
1608170190000|2020-12-17 01:56:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608170200000|2020-12-17 01:56:40|7859|7849|7859.1|7849.1|7859.1|7849.1|7859|7849|2
1608170220000|2020-12-17 01:57:00|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1608170230000|2020-12-17 01:57:10|7859.6|7849.6|7859.3|7849.3|7860.6|7850.6|7859.3|7849.3|6
1608170240000|2020-12-17 01:57:20|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|2
1608170260000|2020-12-17 01:57:40|7857.6|7847.6|7857.1|7847.1|7857.9|7847.9|7856.9|7846.9|6
1608170270000|2020-12-17 01:57:50|7857.6|7847.6|7856.4|7846.4|7858.4|7848.4|7856.3|7846.3|9
1608170280000|2020-12-17 01:58:00|7856.3|7846.3|7856.1|7846.1|7856.3|7846.3|7856.1|7846.1|2
1608170290000|2020-12-17 01:58:10|7856.3|7846.3|7856.1|7846.1|7856.3|7846.3|7856.1|7846.1|2
1608170360000|2020-12-17 01:59:20|7856.4|7846.4|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|2
1608170370000|2020-12-17 01:59:30|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|3
1608170380000|2020-12-17 01:59:40|7857.8|7847.8|7858.1|7848.1|7858.4|7848.4|7857.8|7847.8|3
1608170390000|2020-12-17 01:59:50|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1608170400000|2020-12-17 02:00:00|7858.5|7848.5|7858.1|7848.1|7858.5|7848.5|7858.1|7848.1|3
1608170410000|2020-12-17 02:00:10|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7857.4|7847.4|3
1608170420000|2020-12-17 02:00:20|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|5
1608170440000|2020-12-17 02:00:40|7857.4|7847.4|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|2
1608170460000|2020-12-17 02:01:00|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1608170470000|2020-12-17 02:01:10|7857.6|7847.6|7857.5|7847.5|7857.6|7847.6|7857.4|7847.4|3
1608170490000|2020-12-17 02:01:30|7857.9|7847.9|7860.9|7850.9|7860.9|7850.9|7857.9|7847.9|7
1608170510000|2020-12-17 02:01:50|7860.6|7850.6|7859.9|7849.9|7860.6|7850.6|7859.4|7849.4|6
1608170520000|2020-12-17 02:02:00|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1608170530000|2020-12-17 02:02:10|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1608170540000|2020-12-17 02:02:20|7860.4|7850.4|7860.9|7850.9|7862.1|7852.1|7860.4|7850.4|8
1608170560000|2020-12-17 02:02:40|7861.1|7851.1|7862.3|7852.3|7862.3|7852.3|7861.1|7851.1|5
1608170600000|2020-12-17 02:03:20|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1608170610000|2020-12-17 02:03:30|7862.8|7852.8|7863.4|7853.4|7863.4|7853.4|7862.8|7852.8|5
1608170620000|2020-12-17 02:03:40|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|2
1608170630000|2020-12-17 02:03:50|7862.9|7852.9|7864.1|7854.1|7864.1|7854.1|7862.9|7852.9|8
1608170640000|2020-12-17 02:04:00|7864.4|7854.4|7864.9|7854.9|7865.9|7855.9|7864.4|7854.4|5
1608170650000|2020-12-17 02:04:10|7865.6|7855.6|7864.6|7854.6|7865.6|7855.6|7864.6|7854.6|3
1608170660000|2020-12-17 02:04:20|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.6|7854.6|3
1608170670000|2020-12-17 02:04:30|7864.8|7854.8|7864.1|7854.1|7864.9|7854.9|7864.1|7854.1|6
1608170680000|2020-12-17 02:04:40|7863.4|7853.4|7864.4|7854.4|7864.4|7854.4|7863.4|7853.4|4
1608170690000|2020-12-17 02:04:50|7864.5|7854.5|7864.3|7854.3|7864.8|7854.8|7864.3|7854.3|4
1608170700000|2020-12-17 02:05:00|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|1
1608170710000|2020-12-17 02:05:10|7863.9|7853.9|7861.9|7851.9|7863.9|7853.9|7861.9|7851.9|6
1608170720000|2020-12-17 02:05:20|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7861.9|7851.9|4
1608170730000|2020-12-17 02:05:30|7863|7853|7863.1|7853.1|7863.1|7853.1|7863|7853|4
1608170740000|2020-12-17 02:05:40|7862.9|7852.9|7862.8|7852.8|7862.9|7852.9|7862.8|7852.8|2
1608170750000|2020-12-17 02:05:50|7862.6|7852.6|7861.9|7851.9|7862.6|7852.6|7861.9|7851.9|3
1608170760000|2020-12-17 02:06:00|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|2
1608170770000|2020-12-17 02:06:10|7862.6|7852.6|7863.3|7853.3|7863.4|7853.4|7862.6|7852.6|5
1608170780000|2020-12-17 02:06:20|7863.1|7853.1|7862.4|7852.4|7863.1|7853.1|7862.4|7852.4|5
1608170790000|2020-12-17 02:06:30|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7861.6|7851.6|5
1608170800000|2020-12-17 02:06:40|7862.6|7852.6|7862.9|7852.9|7862.9|7852.9|7862.6|7852.6|2
1608170820000|2020-12-17 02:07:00|7862.6|7852.6|7862.9|7852.9|7862.9|7852.9|7862.6|7852.6|2
1608170830000|2020-12-17 02:07:10|7862.4|7852.4|7861.1|7851.1|7862.4|7852.4|7861.1|7851.1|4
1608170840000|2020-12-17 02:07:20|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608170860000|2020-12-17 02:07:40|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|1
1608170870000|2020-12-17 02:07:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608170920000|2020-12-17 02:08:40|7861.5|7851.5|7861.6|7851.6|7862.1|7852.1|7861.5|7851.5|3
1608170960000|2020-12-17 02:09:20|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608170970000|2020-12-17 02:09:30|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608170980000|2020-12-17 02:09:40|7860.9|7850.9|7859.9|7849.9|7860.9|7850.9|7859.9|7849.9|3
1608170990000|2020-12-17 02:09:50|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1608171000000|2020-12-17 02:10:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1608171010000|2020-12-17 02:10:10|7859.9|7849.9|7860.1|7850.1|7860.1|7850.1|7859.6|7849.6|4
1608171020000|2020-12-17 02:10:20|7860.3|7850.3|7859.6|7849.6|7860.3|7850.3|7859.6|7849.6|4
1608171030000|2020-12-17 02:10:30|7859.9|7849.9|7860.1|7850.1|7860.1|7850.1|7859.9|7849.9|2
1608171040000|2020-12-17 02:10:40|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1608171050000|2020-12-17 02:10:50|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|2
1608171100000|2020-12-17 02:11:40|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|2
1608171110000|2020-12-17 02:11:50|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1608171120000|2020-12-17 02:12:00|7857.1|7847.1|7856.6|7846.6|7857.1|7847.1|7856.6|7846.6|2
1608171140000|2020-12-17 02:12:20|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|1
1608171150000|2020-12-17 02:12:30|7856.6|7846.6|7856|7846|7856.6|7846.6|7856|7846|4
1608171160000|2020-12-17 02:12:40|7855.6|7845.6|7855.4|7845.4|7855.6|7845.6|7855.1|7845.1|4
1608171180000|2020-12-17 02:13:00|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|3
1608171210000|2020-12-17 02:13:30|7855.4|7845.4|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|2
1608171230000|2020-12-17 02:13:50|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1608171240000|2020-12-17 02:14:00|7856.3|7846.3|7856.3|7846.3|7856.3|7846.3|7856.3|7846.3|1
1608171250000|2020-12-17 02:14:10|7856.4|7846.4|7857.1|7847.1|7857.1|7847.1|7856.4|7846.4|3
1608171270000|2020-12-17 02:14:30|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1608171280000|2020-12-17 02:14:40|7857.1|7847.1|7856.6|7846.6|7857.1|7847.1|7856.3|7846.3|4
1608171290000|2020-12-17 02:14:50|7856.4|7846.4|7856.4|7846.4|7856.9|7846.9|7856.4|7846.4|7
1608171300000|2020-12-17 02:15:00|7856.6|7846.6|7856.5|7846.5|7856.6|7846.6|7856.5|7846.5|2
1608171310000|2020-12-17 02:15:10|7856.8|7846.8|7856.8|7846.8|7856.8|7846.8|7856.8|7846.8|1
1608171330000|2020-12-17 02:15:30|7856.9|7846.9|7857.3|7847.3|7857.3|7847.3|7856.9|7846.9|2
1608171360000|2020-12-17 02:16:00|7857.1|7847.1|7856.4|7846.4|7857.1|7847.1|7856.4|7846.4|3
1608171370000|2020-12-17 02:16:10|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1608171410000|2020-12-17 02:16:50|7856.4|7846.4|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|4
1608171420000|2020-12-17 02:17:00|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|2
1608171430000|2020-12-17 02:17:10|7857.9|7847.9|7858.5|7848.5|7858.5|7848.5|7857.9|7847.9|4
1608171450000|2020-12-17 02:17:30|7858.6|7848.6|7859|7849|7859|7849|7858.6|7848.6|3
1608171470000|2020-12-17 02:17:50|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608171480000|2020-12-17 02:18:00|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|2
1608171490000|2020-12-17 02:18:10|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|2
1608171510000|2020-12-17 02:18:30|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1608171520000|2020-12-17 02:18:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1608171530000|2020-12-17 02:18:50|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1608171560000|2020-12-17 02:19:20|7859.4|7849.4|7858.6|7848.6|7859.4|7849.4|7858.6|7848.6|3
1608171580000|2020-12-17 02:19:40|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7858.6|7848.6|3
1608171590000|2020-12-17 02:19:50|7859.5|7849.5|7859.1|7849.1|7859.5|7849.5|7859.1|7849.1|2
1608171600000|2020-12-17 02:20:00|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7858.6|7848.6|2
1608171620000|2020-12-17 02:20:20|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608171630000|2020-12-17 02:20:30|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1608171650000|2020-12-17 02:20:50|7859.8|7849.8|7859.6|7849.6|7859.8|7849.8|7859.6|7849.6|2
1608171660000|2020-12-17 02:21:00|7859.9|7849.9|7860.1|7850.1|7860.1|7850.1|7859.9|7849.9|2
1608171700000|2020-12-17 02:21:40|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1608171760000|2020-12-17 02:22:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608171770000|2020-12-17 02:22:50|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1608171780000|2020-12-17 02:23:00|7859.6|7849.6|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|5
1608171790000|2020-12-17 02:23:10|7859.9|7849.9|7860.5|7850.5|7860.5|7850.5|7859.6|7849.6|8
1608171830000|2020-12-17 02:23:50|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|2
1608171850000|2020-12-17 02:24:10|7859.9|7849.9|7859.4|7849.4|7859.9|7849.9|7859.4|7849.4|2
1608171870000|2020-12-17 02:24:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608171890000|2020-12-17 02:24:50|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|2
1608171900000|2020-12-17 02:25:00|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1608171970000|2020-12-17 02:26:10|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|2
1608172000000|2020-12-17 02:26:40|7859|7849|7859.5|7849.5|7859.5|7849.5|7859|7849|2
1608172020000|2020-12-17 02:27:00|7859.6|7849.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|4
1608172030000|2020-12-17 02:27:10|7860.4|7850.4|7859.4|7849.4|7860.4|7850.4|7859.4|7849.4|2
1608172050000|2020-12-17 02:27:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608172060000|2020-12-17 02:27:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608172070000|2020-12-17 02:27:50|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7859.1|7849.1|2
1608172110000|2020-12-17 02:28:30|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1608172120000|2020-12-17 02:28:40|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|3
1608172130000|2020-12-17 02:28:50|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1608172140000|2020-12-17 02:29:00|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7860.1|7850.1|3
1608172150000|2020-12-17 02:29:10|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1608172170000|2020-12-17 02:29:30|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608172190000|2020-12-17 02:29:50|7860.3|7850.3|7860.4|7850.4|7860.4|7850.4|7860.3|7850.3|2
1608172200000|2020-12-17 02:30:00|7860.1|7850.1|7859|7849|7860.1|7850.1|7858.9|7848.9|5
1608172210000|2020-12-17 02:30:10|7858.8|7848.8|7860.6|7850.6|7860.6|7850.6|7858.8|7848.8|11
1608172220000|2020-12-17 02:30:20|7860.9|7850.9|7861.5|7851.5|7862.1|7852.1|7860.9|7850.9|5
1608172230000|2020-12-17 02:30:30|7862|7852|7862.3|7852.3|7862.6|7852.6|7862|7852|3
1608172240000|2020-12-17 02:30:40|7862.4|7852.4|7863.6|7853.6|7863.6|7853.6|7862.1|7852.1|7
1608172260000|2020-12-17 02:31:00|7863.4|7853.4|7862.6|7852.6|7863.4|7853.4|7861.9|7851.9|5
1608172270000|2020-12-17 02:31:10|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1608172280000|2020-12-17 02:31:20|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|2
1608172290000|2020-12-17 02:31:30|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608172300000|2020-12-17 02:31:40|7861.6|7851.6|7861.8|7851.8|7861.8|7851.8|7861.6|7851.6|2
1608172310000|2020-12-17 02:31:50|7861.6|7851.6|7860.6|7850.6|7861.6|7851.6|7860.4|7850.4|5
1608172320000|2020-12-17 02:32:00|7860.8|7850.8|7861.4|7851.4|7861.4|7851.4|7860.8|7850.8|2
1608172330000|2020-12-17 02:32:10|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608172340000|2020-12-17 02:32:20|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1608172360000|2020-12-17 02:32:40|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|3
1608172380000|2020-12-17 02:33:00|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.4|7850.4|3
1608172390000|2020-12-17 02:33:10|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1608172410000|2020-12-17 02:33:30|7860.1|7850.1|7860.5|7850.5|7860.5|7850.5|7860.1|7850.1|3
1608172420000|2020-12-17 02:33:40|7860.6|7850.6|7861.4|7851.4|7861.6|7851.6|7860.6|7850.6|4
1608172430000|2020-12-17 02:33:50|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608172440000|2020-12-17 02:34:00|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608172450000|2020-12-17 02:34:10|7861.6|7851.6|7863.6|7853.6|7863.6|7853.6|7861.6|7851.6|3
1608172460000|2020-12-17 02:34:20|7863.9|7853.9|7863.1|7853.1|7864.1|7854.1|7863.1|7853.1|4
1608172480000|2020-12-17 02:34:40|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1608172500000|2020-12-17 02:35:00|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1608172510000|2020-12-17 02:35:10|7863.6|7853.6|7863.6|7853.6|7864|7854|7863.6|7853.6|4
1608172520000|2020-12-17 02:35:20|7863.4|7853.4|7863.4|7853.4|7864.1|7854.1|7863.4|7853.4|6
1608172530000|2020-12-17 02:35:30|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1608172540000|2020-12-17 02:35:40|7863.9|7853.9|7864.1|7854.1|7864.1|7854.1|7863.9|7853.9|2
1608172550000|2020-12-17 02:35:50|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1608172560000|2020-12-17 02:36:00|7864.6|7854.6|7865.4|7855.4|7865.4|7855.4|7864.6|7854.6|4
1608172570000|2020-12-17 02:36:10|7865.8|7855.8|7865.1|7855.1|7866.1|7856.1|7865.1|7855.1|4
1608172590000|2020-12-17 02:36:30|7864.9|7854.9|7865.1|7855.1|7865.1|7855.1|7864.9|7854.9|2
1608172600000|2020-12-17 02:36:40|7865.4|7855.4|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|4
1608172610000|2020-12-17 02:36:50|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1608172620000|2020-12-17 02:37:00|7866.1|7856.1|7867.4|7857.4|7867.4|7857.4|7866.1|7856.1|6
1608172630000|2020-12-17 02:37:10|7867.3|7857.3|7868.1|7858.1|7868.1|7858.1|7867.3|7857.3|3
1608172640000|2020-12-17 02:37:20|7868.3|7858.3|7869|7859|7869|7859|7868.3|7858.3|4
1608172650000|2020-12-17 02:37:30|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|3
1608172670000|2020-12-17 02:37:50|7868.9|7858.9|7868.6|7858.6|7868.9|7858.9|7868.6|7858.6|2
1608172680000|2020-12-17 02:38:00|7869.1|7859.1|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|2
1608172700000|2020-12-17 02:38:20|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|2
1608172710000|2020-12-17 02:38:30|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1608172720000|2020-12-17 02:38:40|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|3
1608172730000|2020-12-17 02:38:50|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|1
1608172740000|2020-12-17 02:39:00|7868.6|7858.6|7868.9|7858.9|7869.1|7859.1|7868.6|7858.6|5
1608172750000|2020-12-17 02:39:10|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|3
1608172760000|2020-12-17 02:39:20|7868.4|7858.4|7866.9|7856.9|7868.4|7858.4|7866.6|7856.6|9
1608172770000|2020-12-17 02:39:30|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1608172780000|2020-12-17 02:39:40|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1608172790000|2020-12-17 02:39:50|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7865.8|7855.8|4
1608172800000|2020-12-17 02:40:00|7866.4|7856.4|7867.4|7857.4|7867.4|7857.4|7866.4|7856.4|5
1608172810000|2020-12-17 02:40:10|7867.8|7857.8|7867.9|7857.9|7868.1|7858.1|7867.8|7857.8|6
1608172820000|2020-12-17 02:40:20|7868.6|7858.6|7869.1|7859.1|7869.1|7859.1|7868.6|7858.6|3
1608172830000|2020-12-17 02:40:30|7869.6|7859.6|7868.4|7858.4|7869.6|7859.6|7868.4|7858.4|4
1608172840000|2020-12-17 02:40:40|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7867.9|7857.9|3
1608172850000|2020-12-17 02:40:50|7868.4|7858.4|7868.1|7858.1|7868.4|7858.4|7868.1|7858.1|2
1608172860000|2020-12-17 02:41:00|7868.4|7858.4|7869.6|7859.6|7869.6|7859.6|7868.4|7858.4|7
1608172870000|2020-12-17 02:41:10|7869.4|7859.4|7870.4|7860.4|7870.4|7860.4|7869.4|7859.4|4
1608172880000|2020-12-17 02:41:20|7870.6|7860.6|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|2
1608172890000|2020-12-17 02:41:30|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608172900000|2020-12-17 02:41:40|7870.6|7860.6|7871.1|7861.1|7871.1|7861.1|7870.6|7860.6|3
1608172910000|2020-12-17 02:41:50|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608172920000|2020-12-17 02:42:00|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608172930000|2020-12-17 02:42:10|7871.6|7861.6|7871.1|7861.1|7871.6|7861.6|7871.1|7861.1|2
1608172940000|2020-12-17 02:42:20|7870.9|7860.9|7870.4|7860.4|7870.9|7860.9|7870.4|7860.4|2
1608172960000|2020-12-17 02:42:40|7870.1|7860.1|7868.9|7858.9|7870.1|7860.1|7868.6|7858.6|5
1608172970000|2020-12-17 02:42:50|7869.1|7859.1|7869.9|7859.9|7869.9|7859.9|7869.1|7859.1|5
1608172980000|2020-12-17 02:43:00|7870.1|7860.1|7870.6|7860.6|7870.6|7860.6|7870.1|7860.1|4
1608172990000|2020-12-17 02:43:10|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608173000000|2020-12-17 02:43:20|7870.9|7860.9|7871.1|7861.1|7871.1|7861.1|7870.9|7860.9|2
1608173010000|2020-12-17 02:43:30|7870.9|7860.9|7871.1|7861.1|7871.4|7861.4|7870.9|7860.9|3
1608173020000|2020-12-17 02:43:40|7870.9|7860.9|7869.9|7859.9|7870.9|7860.9|7869.9|7859.9|2
1608173040000|2020-12-17 02:44:00|7870.1|7860.1|7870.4|7860.4|7870.6|7860.6|7870.1|7860.1|3
1608173060000|2020-12-17 02:44:20|7870.6|7860.6|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|2
1608173070000|2020-12-17 02:44:30|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|1
1608173080000|2020-12-17 02:44:40|7870.4|7860.4|7870.6|7860.6|7870.6|7860.6|7870.4|7860.4|2
1608173100000|2020-12-17 02:45:00|7870.9|7860.9|7870.9|7860.9|7871.1|7861.1|7870.9|7860.9|3
1608173110000|2020-12-17 02:45:10|7870.6|7860.6|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|2
1608173120000|2020-12-17 02:45:20|7869.9|7859.9|7869.9|7859.9|7869.9|7859.9|7869.9|7859.9|1
1608173150000|2020-12-17 02:45:50|7870.1|7860.1|7870.4|7860.4|7870.4|7860.4|7870.1|7860.1|2
1608173160000|2020-12-17 02:46:00|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|1
1608173170000|2020-12-17 02:46:10|7870.4|7860.4|7870.1|7860.1|7870.4|7860.4|7870.1|7860.1|2
1608173180000|2020-12-17 02:46:20|7869.9|7859.9|7869.4|7859.4|7869.9|7859.9|7869.4|7859.4|2
1608173190000|2020-12-17 02:46:30|7868.9|7858.9|7868.6|7858.6|7869|7859|7868.6|7858.6|4
1608173200000|2020-12-17 02:46:40|7868.4|7858.4|7868.1|7858.1|7868.4|7858.4|7868.1|7858.1|2
1608173210000|2020-12-17 02:46:50|7867.9|7857.9|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|2
1608173240000|2020-12-17 02:47:20|7867.9|7857.9|7868.4|7858.4|7868.6|7858.6|7867.9|7857.9|4
1608173250000|2020-12-17 02:47:30|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|1
1608173260000|2020-12-17 02:47:40|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|2
1608173270000|2020-12-17 02:47:50|7868.9|7858.9|7868.6|7858.6|7868.9|7858.9|7868.6|7858.6|2
1608173280000|2020-12-17 02:48:00|7868.9|7858.9|7868.9|7858.9|7869.1|7859.1|7868.9|7858.9|3
1608173300000|2020-12-17 02:48:20|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|1
1608173320000|2020-12-17 02:48:40|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|2
1608173340000|2020-12-17 02:49:00|7868.9|7858.9|7869.9|7859.9|7869.9|7859.9|7868.6|7858.6|3
1608173350000|2020-12-17 02:49:10|7869.6|7859.6|7870.6|7860.6|7870.6|7860.6|7869.4|7859.4|6
1608173370000|2020-12-17 02:49:30|7871.1|7861.1|7870.6|7860.6|7871.1|7861.1|7870.6|7860.6|2
1608173380000|2020-12-17 02:49:40|7870.4|7860.4|7870.6|7860.6|7870.6|7860.6|7870.4|7860.4|2
1608173420000|2020-12-17 02:50:20|7870.9|7860.9|7871.4|7861.4|7871.4|7861.4|7870.9|7860.9|3
1608173430000|2020-12-17 02:50:30|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608173450000|2020-12-17 02:50:50|7871.1|7861.1|7871.9|7861.9|7871.9|7861.9|7871.1|7861.1|3
1608173460000|2020-12-17 02:51:00|7872.3|7862.3|7874.4|7864.4|7874.4|7864.4|7872.3|7862.3|6
1608173470000|2020-12-17 02:51:10|7874.1|7864.1|7874|7864|7874.1|7864.1|7873.1|7863.1|7
1608173480000|2020-12-17 02:51:20|7874.3|7864.3|7873.4|7863.4|7874.4|7864.4|7873.4|7863.4|6
1608173490000|2020-12-17 02:51:30|7873.1|7863.1|7873.4|7863.4|7873.5|7863.5|7872.6|7862.6|7
1608173500000|2020-12-17 02:51:40|7873.1|7863.1|7873.6|7863.6|7873.6|7863.6|7873.1|7863.1|4
1608173510000|2020-12-17 02:51:50|7873.4|7863.4|7873.4|7863.4|7874.3|7864.3|7872.6|7862.6|7
1608173520000|2020-12-17 02:52:00|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1608173530000|2020-12-17 02:52:10|7872.9|7862.9|7871.8|7861.8|7872.9|7862.9|7871.4|7861.4|7
1608173540000|2020-12-17 02:52:20|7871.9|7861.9|7871.6|7861.6|7871.9|7861.9|7871.6|7861.6|2
1608173550000|2020-12-17 02:52:30|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1608173560000|2020-12-17 02:52:40|7871.6|7861.6|7871.9|7861.9|7872|7862|7871.6|7861.6|3
1608173570000|2020-12-17 02:52:50|7871.6|7861.6|7871.4|7861.4|7871.9|7861.9|7871.4|7861.4|4
1608173580000|2020-12-17 02:53:00|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|1
1608173590000|2020-12-17 02:53:10|7871.8|7861.8|7871.9|7861.9|7871.9|7861.9|7871.8|7861.8|2
1608173600000|2020-12-17 02:53:20|7872.9|7862.9|7873.1|7863.1|7873.6|7863.6|7872.9|7862.9|10
1608173610000|2020-12-17 02:53:30|7873.4|7863.4|7875.1|7865.1|7875.1|7865.1|7873.4|7863.4|5
1608173620000|2020-12-17 02:53:40|7874.1|7864.1|7875|7865|7875|7865|7873.8|7863.8|9
1608173630000|2020-12-17 02:53:50|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7874.3|7864.3|5
1608173640000|2020-12-17 02:54:00|7874.9|7864.9|7875.9|7865.9|7875.9|7865.9|7874.9|7864.9|6
1608173660000|2020-12-17 02:54:20|7876.1|7866.1|7876.3|7866.3|7876.3|7866.3|7876.1|7866.1|2
1608173670000|2020-12-17 02:54:30|7876.4|7866.4|7877.6|7867.6|7877.6|7867.6|7876.4|7866.4|4
1608173680000|2020-12-17 02:54:40|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1608173700000|2020-12-17 02:55:00|7878.1|7868.1|7878.4|7868.4|7879.1|7869.1|7877.9|7867.9|12
1608173710000|2020-12-17 02:55:10|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.6|7867.6|3
1608173720000|2020-12-17 02:55:20|7877.9|7867.9|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|6
1608173730000|2020-12-17 02:55:30|7878.1|7868.1|7877.1|7867.1|7878.1|7868.1|7877.1|7867.1|3
1608173750000|2020-12-17 02:55:50|7877.6|7867.6|7877.1|7867.1|7877.9|7867.9|7877.1|7867.1|8
1608173770000|2020-12-17 02:56:10|7876.9|7866.9|7877.1|7867.1|7877.1|7867.1|7876.9|7866.9|4
1608173780000|2020-12-17 02:56:20|7876.9|7866.9|7875.8|7865.8|7876.9|7866.9|7875.8|7865.8|5
1608173790000|2020-12-17 02:56:30|7876.1|7866.1|7875.9|7865.9|7876.6|7866.6|7875.9|7865.9|7
1608173800000|2020-12-17 02:56:40|7876.1|7866.1|7876.6|7866.6|7876.6|7866.6|7876.1|7866.1|4
1608173810000|2020-12-17 02:56:50|7876.9|7866.9|7876.9|7866.9|7877.1|7867.1|7876.9|7866.9|3
1608173820000|2020-12-17 02:57:00|7877.1|7867.1|7877.1|7867.1|7877.6|7867.6|7876.9|7866.9|8
1608173830000|2020-12-17 02:57:10|7876.9|7866.9|7877.6|7867.6|7877.6|7867.6|7876.9|7866.9|4
1608173840000|2020-12-17 02:57:20|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1608173850000|2020-12-17 02:57:30|7877.9|7867.9|7877.1|7867.1|7877.9|7867.9|7877.1|7867.1|3
1608173870000|2020-12-17 02:57:50|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7877.1|7867.1|2
1608173880000|2020-12-17 02:58:00|7877.6|7867.6|7880.4|7870.4|7880.4|7870.4|7877.6|7867.6|5
1608173890000|2020-12-17 02:58:10|7879.4|7869.4|7879.1|7869.1|7879.4|7869.4|7878.4|7868.4|10
1608173900000|2020-12-17 02:58:20|7878.9|7868.9|7878.6|7868.6|7878.9|7868.9|7878.6|7868.6|2
1608173910000|2020-12-17 02:58:30|7878.9|7868.9|7879.1|7869.1|7879.1|7869.1|7878.9|7868.9|2
1608173920000|2020-12-17 02:58:40|7878.9|7868.9|7878.6|7868.6|7878.9|7868.9|7878.6|7868.6|2
1608173940000|2020-12-17 02:59:00|7878.4|7868.4|7877.6|7867.6|7878.4|7868.4|7877.6|7867.6|3
1608173950000|2020-12-17 02:59:10|7877.9|7867.9|7878.6|7868.6|7879.1|7869.1|7877.9|7867.9|7
1608173960000|2020-12-17 02:59:20|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|3
1608173970000|2020-12-17 02:59:30|7878.6|7868.6|7878.1|7868.1|7878.6|7868.6|7878.1|7868.1|3
1608173980000|2020-12-17 02:59:40|7878.5|7868.5|7878.6|7868.6|7878.6|7868.6|7878.5|7868.5|2
1608173990000|2020-12-17 02:59:50|7878.4|7868.4|7876.8|7866.8|7878.4|7868.4|7876.6|7866.6|6
1608174000000|2020-12-17 03:00:00|7876.9|7866.9|7877.3|7867.3|7877.3|7867.3|7876.9|7866.9|3
1608174010000|2020-12-17 03:00:10|7877.4|7867.4|7878.1|7868.1|7878.1|7868.1|7877.4|7867.4|2
1608174020000|2020-12-17 03:00:20|7877.9|7867.9|7877.4|7867.4|7877.9|7867.9|7877.4|7867.4|2
1608174030000|2020-12-17 03:00:30|7877.6|7867.6|7877.4|7867.4|7877.6|7867.6|7877.4|7867.4|2
1608174040000|2020-12-17 03:00:40|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1608174060000|2020-12-17 03:01:00|7876.6|7866.6|7877.1|7867.1|7877.1|7867.1|7876.6|7866.6|2
1608174070000|2020-12-17 03:01:10|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1608174080000|2020-12-17 03:01:20|7877.1|7867.1|7876.8|7866.8|7877.1|7867.1|7876.8|7866.8|2
1608174090000|2020-12-17 03:01:30|7877.1|7867.1|7877.4|7867.4|7877.4|7867.4|7877.1|7867.1|2
1608174100000|2020-12-17 03:01:40|7877.1|7867.1|7876.8|7866.8|7877.1|7867.1|7876.8|7866.8|3
1608174110000|2020-12-17 03:01:50|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7876.8|7866.8|4
1608174120000|2020-12-17 03:02:00|7876.9|7866.9|7876.1|7866.1|7876.9|7866.9|7876.1|7866.1|4
1608174130000|2020-12-17 03:02:10|7875.6|7865.6|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|3
1608174140000|2020-12-17 03:02:20|7875.1|7865.1|7874.4|7864.4|7875.1|7865.1|7874.4|7864.4|2
1608174150000|2020-12-17 03:02:30|7873.9|7863.9|7872.6|7862.6|7874.1|7864.1|7872.6|7862.6|7
1608174160000|2020-12-17 03:02:40|7873.3|7863.3|7873.6|7863.6|7874.3|7864.3|7873.3|7863.3|8
1608174170000|2020-12-17 03:02:50|7873.8|7863.8|7873.9|7863.9|7873.9|7863.9|7873.8|7863.8|2
1608174180000|2020-12-17 03:03:00|7874.1|7864.1|7873.4|7863.4|7875|7865|7873.4|7863.4|8
1608174190000|2020-12-17 03:03:10|7872.9|7862.9|7872.5|7862.5|7872.9|7862.9|7872.4|7862.4|4
1608174200000|2020-12-17 03:03:20|7873|7863|7873.3|7863.3|7873.3|7863.3|7873|7863|2
1608174210000|2020-12-17 03:03:30|7873.5|7863.5|7872.3|7862.3|7873.9|7863.9|7872.1|7862.1|5
1608174220000|2020-12-17 03:03:40|7872.4|7862.4|7872.4|7862.4|7872.6|7862.6|7872.4|7862.4|3
1608174230000|2020-12-17 03:03:50|7872.1|7862.1|7872.3|7862.3|7872.3|7862.3|7871.9|7861.9|4
1608174240000|2020-12-17 03:04:00|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|2
1608174250000|2020-12-17 03:04:10|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|1
1608174260000|2020-12-17 03:04:20|7871.9|7861.9|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|3
1608174270000|2020-12-17 03:04:30|7872|7862|7871.5|7861.5|7872|7862|7871.1|7861.1|5
1608174290000|2020-12-17 03:04:50|7870.4|7860.4|7871.4|7861.4|7871.4|7861.4|7870.4|7860.4|2
1608174300000|2020-12-17 03:05:00|7871.5|7861.5|7871.5|7861.5|7871.5|7861.5|7870.6|7860.6|8
1608174310000|2020-12-17 03:05:10|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7870.9|7860.9|3
1608174320000|2020-12-17 03:05:20|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608174330000|2020-12-17 03:05:30|7871.4|7861.4|7871.5|7861.5|7871.5|7861.5|7871.4|7861.4|4
1608174340000|2020-12-17 03:05:40|7871.8|7861.8|7871.9|7861.9|7872.1|7862.1|7871.8|7861.8|3
1608174350000|2020-12-17 03:05:50|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|1
1608174360000|2020-12-17 03:06:00|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|1
1608174370000|2020-12-17 03:06:10|7872.3|7862.3|7872.6|7862.6|7873|7863|7872|7862|8
1608174380000|2020-12-17 03:06:20|7872.9|7862.9|7872.6|7862.6|7872.9|7862.9|7872.6|7862.6|2
1608174390000|2020-12-17 03:06:30|7872.4|7862.4|7871.6|7861.6|7872.4|7862.4|7871.6|7861.6|3
1608174400000|2020-12-17 03:06:40|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1608174420000|2020-12-17 03:07:00|7871.6|7861.6|7872.6|7862.6|7872.9|7862.9|7871.6|7861.6|5
1608174450000|2020-12-17 03:07:30|7872.9|7862.9|7872.6|7862.6|7873|7863|7872.6|7862.6|4
1608174470000|2020-12-17 03:07:50|7872.9|7862.9|7873.1|7863.1|7873.1|7863.1|7872.9|7862.9|2
1608174480000|2020-12-17 03:08:00|7873.9|7863.9|7874.4|7864.4|7874.4|7864.4|7873.9|7863.9|3
1608174490000|2020-12-17 03:08:10|7874.6|7864.6|7875.4|7865.4|7875.9|7865.9|7874.6|7864.6|8
1608174500000|2020-12-17 03:08:20|7875.1|7865.1|7876.1|7866.1|7876.1|7866.1|7875.1|7865.1|6
1608174510000|2020-12-17 03:08:30|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7876.4|7866.4|4
1608174520000|2020-12-17 03:08:40|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.3|7866.3|3
1608174530000|2020-12-17 03:08:50|7876.6|7866.6|7877.6|7867.6|7877.6|7867.6|7876.6|7866.6|3
1608174540000|2020-12-17 03:09:00|7877.1|7867.1|7878.1|7868.1|7878.1|7868.1|7877.1|7867.1|4
1608174550000|2020-12-17 03:09:10|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|5
1608174560000|2020-12-17 03:09:20|7879.4|7869.4|7880.4|7870.4|7880.9|7870.9|7879.4|7869.4|7
1608174570000|2020-12-17 03:09:30|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1608174580000|2020-12-17 03:09:40|7880.4|7870.4|7879.6|7869.6|7880.4|7870.4|7879.6|7869.6|5
1608174590000|2020-12-17 03:09:50|7879.9|7869.9|7878.1|7868.1|7880.6|7870.6|7878.1|7868.1|8
1608174600000|2020-12-17 03:10:00|7878.4|7868.4|7877.6|7867.6|7878.9|7868.9|7877.6|7867.6|6
1608174610000|2020-12-17 03:10:10|7877.9|7867.9|7878.1|7868.1|7878.9|7868.9|7877.6|7867.6|12
1608174620000|2020-12-17 03:10:20|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|3
1608174630000|2020-12-17 03:10:30|7879.4|7869.4|7879.1|7869.1|7879.9|7869.9|7879.1|7869.1|4
1608174640000|2020-12-17 03:10:40|7879|7869|7878.1|7868.1|7879|7869|7878.1|7868.1|4
1608174650000|2020-12-17 03:10:50|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1608174660000|2020-12-17 03:11:00|7879.1|7869.1|7880.8|7870.8|7881.1|7871.1|7879.1|7869.1|7
1608174670000|2020-12-17 03:11:10|7880.9|7870.9|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|3
1608174680000|2020-12-17 03:11:20|7880.6|7870.6|7879.4|7869.4|7880.6|7870.6|7879.4|7869.4|7
1608174690000|2020-12-17 03:11:30|7879.6|7869.6|7879.4|7869.4|7879.6|7869.6|7879.4|7869.4|4
1608174710000|2020-12-17 03:11:50|7879.1|7869.1|7878.6|7868.6|7879.1|7869.1|7878.6|7868.6|2
1608174720000|2020-12-17 03:12:00|7878.4|7868.4|7878.9|7868.9|7879.6|7869.6|7878.4|7868.4|6
1608174730000|2020-12-17 03:12:10|7879.1|7869.1|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|3
1608174740000|2020-12-17 03:12:20|7880|7870|7880.1|7870.1|7880.1|7870.1|7880|7870|2
1608174750000|2020-12-17 03:12:30|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|1
1608174760000|2020-12-17 03:12:40|7881.1|7871.1|7880.6|7870.6|7881.1|7871.1|7880.4|7870.4|7
1608174770000|2020-12-17 03:12:50|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|1
1608174780000|2020-12-17 03:13:00|7880.1|7870.1|7880.4|7870.4|7880.6|7870.6|7880.1|7870.1|4
1608174790000|2020-12-17 03:13:10|7880.6|7870.6|7879|7869|7880.6|7870.6|7878.8|7868.8|7
1608174800000|2020-12-17 03:13:20|7878.9|7868.9|7878.1|7868.1|7878.9|7868.9|7878.1|7868.1|4
1608174810000|2020-12-17 03:13:30|7878.4|7868.4|7878.1|7868.1|7878.9|7868.9|7878.1|7868.1|4
1608174820000|2020-12-17 03:13:40|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1608174830000|2020-12-17 03:13:50|7878.4|7868.4|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|2
1608174840000|2020-12-17 03:14:00|7878.4|7868.4|7879|7869|7879|7869|7878.4|7868.4|3
1608174850000|2020-12-17 03:14:10|7879.4|7869.4|7880.3|7870.3|7880.3|7870.3|7879.4|7869.4|4
1608174860000|2020-12-17 03:14:20|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|1
1608174870000|2020-12-17 03:14:30|7880.3|7870.3|7880.3|7870.3|7880.3|7870.3|7880.3|7870.3|1
1608174890000|2020-12-17 03:14:50|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|7880.4|7870.4|3
1608174900000|2020-12-17 03:15:00|7880.6|7870.6|7882.6|7872.6|7882.6|7872.6|7880.6|7870.6|8
1608174910000|2020-12-17 03:15:10|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1608174920000|2020-12-17 03:15:20|7882.6|7872.6|7881.6|7871.6|7882.6|7872.6|7881.6|7871.6|4
1608174930000|2020-12-17 03:15:30|7881.9|7871.9|7883.1|7873.1|7884.6|7874.6|7881.9|7871.9|12
1608174940000|2020-12-17 03:15:40|7883.3|7873.3|7883.4|7873.4|7883.6|7873.6|7883.3|7873.3|3
1608174950000|2020-12-17 03:15:50|7883.1|7873.1|7882.9|7872.9|7883.8|7873.8|7882.9|7872.9|5
1608174960000|2020-12-17 03:16:00|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7882.4|7872.4|2
1608174970000|2020-12-17 03:16:10|7882.9|7872.9|7883.1|7873.1|7883.5|7873.5|7882.9|7872.9|5
1608174980000|2020-12-17 03:16:20|7883.4|7873.4|7884.1|7874.1|7884.4|7874.4|7883.4|7873.4|5
1608174990000|2020-12-17 03:16:30|7883.9|7873.9|7883.4|7873.4|7883.9|7873.9|7883.4|7873.4|4
1608175000000|2020-12-17 03:16:40|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1608175010000|2020-12-17 03:16:50|7882.9|7872.9|7883.1|7873.1|7883.1|7873.1|7882.9|7872.9|2
1608175030000|2020-12-17 03:17:10|7883.4|7873.4|7883.4|7873.4|7884.1|7874.1|7883.1|7873.1|7
1608175040000|2020-12-17 03:17:20|7883.1|7873.1|7884.1|7874.1|7884.1|7874.1|7883.1|7873.1|6
1608175050000|2020-12-17 03:17:30|7884.5|7874.5|7884.5|7874.5|7884.5|7874.5|7884.5|7874.5|1
1608175060000|2020-12-17 03:17:40|7884.3|7874.3|7884.4|7874.4|7884.4|7874.4|7883.6|7873.6|6
1608175070000|2020-12-17 03:17:50|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7883.4|7873.4|6
1608175080000|2020-12-17 03:18:00|7884.4|7874.4|7883.8|7873.8|7884.5|7874.5|7883.1|7873.1|11
1608175090000|2020-12-17 03:18:10|7884.1|7874.1|7884.6|7874.6|7884.9|7874.9|7884.1|7874.1|9
1608175100000|2020-12-17 03:18:20|7884.9|7874.9|7884.9|7874.9|7885.4|7875.4|7884.6|7874.6|14
1608175110000|2020-12-17 03:18:30|7884.6|7874.6|7884.5|7874.5|7884.6|7874.6|7883.8|7873.8|9
1608175120000|2020-12-17 03:18:40|7884.3|7874.3|7883.8|7873.8|7884.4|7874.4|7883.6|7873.6|5
1608175130000|2020-12-17 03:18:50|7883.5|7873.5|7882.6|7872.6|7883.5|7873.5|7882.4|7872.4|9
1608175140000|2020-12-17 03:19:00|7882.4|7872.4|7882.4|7872.4|7882.8|7872.8|7882.4|7872.4|9
1608175150000|2020-12-17 03:19:10|7882.6|7872.6|7881.8|7871.8|7882.9|7872.9|7881.8|7871.8|7
1608175160000|2020-12-17 03:19:20|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1608175170000|2020-12-17 03:19:30|7881.3|7871.3|7882.1|7872.1|7882.1|7872.1|7881.3|7871.3|5
1608175180000|2020-12-17 03:19:40|7882.4|7872.4|7882.1|7872.1|7882.6|7872.6|7882.1|7872.1|5
1608175190000|2020-12-17 03:19:50|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7881.1|7871.1|4
1608175200000|2020-12-17 03:20:00|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|5
1608175210000|2020-12-17 03:20:10|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|4
1608175230000|2020-12-17 03:20:30|7882.6|7872.6|7883.1|7873.1|7883.1|7873.1|7882.6|7872.6|2
1608175250000|2020-12-17 03:20:50|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1608175260000|2020-12-17 03:21:00|7883.4|7873.4|7882.9|7872.9|7883.4|7873.4|7882.9|7872.9|3
1608175270000|2020-12-17 03:21:10|7882.4|7872.4|7882.4|7872.4|7883.6|7873.6|7882.4|7872.4|3
1608175280000|2020-12-17 03:21:20|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1608175290000|2020-12-17 03:21:30|7881.9|7871.9|7881|7871|7881.9|7871.9|7881|7871|3
1608175300000|2020-12-17 03:21:40|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1608175310000|2020-12-17 03:21:50|7881.6|7871.6|7882.4|7872.4|7882.4|7872.4|7881.4|7871.4|3
1608175330000|2020-12-17 03:22:10|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1608175340000|2020-12-17 03:22:20|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1608175350000|2020-12-17 03:22:30|7881.9|7871.9|7882.1|7872.1|7882.1|7872.1|7881.9|7871.9|2
1608175360000|2020-12-17 03:22:40|7882.3|7872.3|7882.1|7872.1|7882.3|7872.3|7882.1|7872.1|2
1608175380000|2020-12-17 03:23:00|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1608175390000|2020-12-17 03:23:10|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1608175400000|2020-12-17 03:23:20|7880.6|7870.6|7879.9|7869.9|7880.6|7870.6|7879.9|7869.9|2
1608175410000|2020-12-17 03:23:30|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.3|7869.3|4
1608175420000|2020-12-17 03:23:40|7879.5|7869.5|7879.4|7869.4|7879.5|7869.5|7879.4|7869.4|2
1608175430000|2020-12-17 03:23:50|7879.1|7869.1|7877.8|7867.8|7879.1|7869.1|7877.8|7867.8|2
1608175440000|2020-12-17 03:24:00|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7877.1|7867.1|2
1608175450000|2020-12-17 03:24:10|7877.4|7867.4|7877.6|7867.6|7877.9|7867.9|7877.4|7867.4|4
1608175460000|2020-12-17 03:24:20|7877.5|7867.5|7877.8|7867.8|7877.9|7867.9|7877.5|7867.5|4
1608175470000|2020-12-17 03:24:30|7877.4|7867.4|7873.9|7863.9|7877.4|7867.4|7873.9|7863.9|7
1608175480000|2020-12-17 03:24:40|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1608175490000|2020-12-17 03:24:50|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1608175500000|2020-12-17 03:25:00|7874.6|7864.6|7875.1|7865.1|7875.1|7865.1|7874.6|7864.6|5
1608175510000|2020-12-17 03:25:10|7875.4|7865.4|7875.9|7865.9|7876.3|7866.3|7875.4|7865.4|4
1608175530000|2020-12-17 03:25:30|7876|7866|7876.1|7866.1|7876.1|7866.1|7876|7866|2
1608175540000|2020-12-17 03:25:40|7876.4|7866.4|7876.4|7866.4|7876.6|7866.6|7876.4|7866.4|3
1608175560000|2020-12-17 03:26:00|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1608175570000|2020-12-17 03:26:10|7877.3|7867.3|7877.4|7867.4|7877.4|7867.4|7877.3|7867.3|2
1608175590000|2020-12-17 03:26:30|7877.6|7867.6|7877.6|7867.6|7878.4|7868.4|7877.6|7867.6|6
1608175610000|2020-12-17 03:26:50|7878.1|7868.1|7876.1|7866.1|7878.1|7868.1|7876.1|7866.1|4
1608175620000|2020-12-17 03:27:00|7875.9|7865.9|7875.4|7865.4|7875.9|7865.9|7875.4|7865.4|5
1608175630000|2020-12-17 03:27:10|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|1
1608175640000|2020-12-17 03:27:20|7875.4|7865.4|7874.3|7864.3|7875.6|7865.6|7873.6|7863.6|10
1608175660000|2020-12-17 03:27:40|7874.1|7864.1|7873.4|7863.4|7874.1|7864.1|7873.4|7863.4|2
1608175670000|2020-12-17 03:27:50|7873.6|7863.6|7872.6|7862.6|7874.3|7864.3|7872.6|7862.6|9
1608175680000|2020-12-17 03:28:00|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7871.9|7861.9|3
1608175690000|2020-12-17 03:28:10|7872.4|7862.4|7874.5|7864.5|7874.5|7864.5|7872.4|7862.4|4
1608175710000|2020-12-17 03:28:30|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1608175720000|2020-12-17 03:28:40|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|1
1608175730000|2020-12-17 03:28:50|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1608175740000|2020-12-17 03:29:00|7874.5|7864.5|7874.6|7864.6|7874.6|7864.6|7874.5|7864.5|2
1608175750000|2020-12-17 03:29:10|7874.9|7864.9|7875|7865|7875|7865|7874.9|7864.9|2
1608175760000|2020-12-17 03:29:20|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7874.4|7864.4|3
1608175770000|2020-12-17 03:29:30|7874.9|7864.9|7874.6|7864.6|7875.3|7865.3|7874.6|7864.6|5
1608175790000|2020-12-17 03:29:50|7874.9|7864.9|7875.1|7865.1|7875.1|7865.1|7874.9|7864.9|2
1608175800000|2020-12-17 03:30:00|7874.9|7864.9|7872.9|7862.9|7874.9|7864.9|7872.4|7862.4|6
1608175810000|2020-12-17 03:30:10|7873.1|7863.1|7873.9|7863.9|7873.9|7863.9|7873.1|7863.1|3
1608175820000|2020-12-17 03:30:20|7874|7864|7874.1|7864.1|7874.1|7864.1|7874|7864|2
1608175840000|2020-12-17 03:30:40|7874.6|7864.6|7874.1|7864.1|7874.6|7864.6|7874.1|7864.1|2
1608175850000|2020-12-17 03:30:50|7873.6|7863.6|7873.1|7863.1|7873.6|7863.6|7872.9|7862.9|3
1608175860000|2020-12-17 03:31:00|7872.9|7862.9|7873.1|7863.1|7873.1|7863.1|7872.9|7862.9|4
1608175870000|2020-12-17 03:31:10|7872.9|7862.9|7872.9|7862.9|7872.9|7862.9|7872.9|7862.9|1
1608175880000|2020-12-17 03:31:20|7873.1|7863.1|7873.4|7863.4|7873.4|7863.4|7873.1|7863.1|2
1608175900000|2020-12-17 03:31:40|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1608175930000|2020-12-17 03:32:10|7872.9|7862.9|7872.9|7862.9|7872.9|7862.9|7872.9|7862.9|1
1608175940000|2020-12-17 03:32:20|7872.4|7862.4|7873.4|7863.4|7873.4|7863.4|7872.4|7862.4|5
1608175950000|2020-12-17 03:32:30|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|1
1608175960000|2020-12-17 03:32:40|7872.6|7862.6|7872.9|7862.9|7872.9|7862.9|7871.3|7861.3|6
1608175980000|2020-12-17 03:33:00|7872.1|7862.1|7873.1|7863.1|7873.1|7863.1|7872.1|7862.1|3
1608176010000|2020-12-17 03:33:30|7872.4|7862.4|7871.6|7861.6|7872.4|7862.4|7871.6|7861.6|4
1608176020000|2020-12-17 03:33:40|7871.9|7861.9|7872.1|7862.1|7872.1|7862.1|7871.9|7861.9|2
1608176030000|2020-12-17 03:33:50|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1608176040000|2020-12-17 03:34:00|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|1
1608176070000|2020-12-17 03:34:30|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1608176080000|2020-12-17 03:34:40|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|1
1608176110000|2020-12-17 03:35:10|7871.9|7861.9|7872.1|7862.1|7872.1|7862.1|7871.9|7861.9|2
1608176150000|2020-12-17 03:35:50|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1608176180000|2020-12-17 03:36:20|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|2
1608176190000|2020-12-17 03:36:30|7872.1|7862.1|7871.4|7861.4|7872.1|7862.1|7871.4|7861.4|2
1608176200000|2020-12-17 03:36:40|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.1|7861.1|3
1608176210000|2020-12-17 03:36:50|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|1
1608176230000|2020-12-17 03:37:10|7871.4|7861.4|7871.1|7861.1|7871.4|7861.4|7871.1|7861.1|2
1608176240000|2020-12-17 03:37:20|7871.4|7861.4|7871.9|7861.9|7871.9|7861.9|7871.1|7861.1|6
1608176270000|2020-12-17 03:37:50|7871.6|7861.6|7871.9|7861.9|7871.9|7861.9|7871.6|7861.6|2
1608176290000|2020-12-17 03:38:10|7871.6|7861.6|7871.4|7861.4|7871.6|7861.6|7871.4|7861.4|2
1608176300000|2020-12-17 03:38:20|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608176330000|2020-12-17 03:38:50|7871.4|7861.4|7871.1|7861.1|7871.4|7861.4|7871.1|7861.1|2
1608176410000|2020-12-17 03:40:10|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1608176420000|2020-12-17 03:40:20|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608176460000|2020-12-17 03:41:00|7871.4|7861.4|7871.1|7861.1|7871.4|7861.4|7871.1|7861.1|2
1608176470000|2020-12-17 03:41:10|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1608176480000|2020-12-17 03:41:20|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608176590000|2020-12-17 03:43:10|7870.9|7860.9|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|2
1608176650000|2020-12-17 03:44:10|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608176710000|2020-12-17 03:45:10|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|7870.6|7860.6|1
1608176720000|2020-12-17 03:45:20|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|1
1608176910000|2020-12-17 03:48:30|7871.5|7861.5|7871.5|7861.5|7871.5|7861.5|7871.5|7861.5|1
1608176960000|2020-12-17 03:49:20|7872.1|7862.1|7872.6|7862.6|7872.6|7862.6|7871.6|7861.6|4
1608176970000|2020-12-17 03:49:30|7872.4|7862.4|7872.4|7862.4|7872.4|7862.4|7871.6|7861.6|3
1608177000000|2020-12-17 03:50:00|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|1
1608177010000|2020-12-17 03:50:10|7872.9|7862.9|7873.4|7863.4|7873.4|7863.4|7872.9|7862.9|2
1608177030000|2020-12-17 03:50:30|7873.6|7863.6|7875.6|7865.6|7875.9|7865.9|7873.6|7863.6|3
1608177060000|2020-12-17 03:51:00|7875.1|7865.1|7874.6|7864.6|7875.1|7865.1|7874.6|7864.6|2
1608177070000|2020-12-17 03:51:10|7873.9|7863.9|7873.4|7863.4|7873.9|7863.9|7873.4|7863.4|3
1608177080000|2020-12-17 03:51:20|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|1
1608177130000|2020-12-17 03:52:10|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1608177140000|2020-12-17 03:52:20|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1608177150000|2020-12-17 03:52:30|7874.4|7864.4|7873.6|7863.6|7874.4|7864.4|7873.6|7863.6|2
1608177170000|2020-12-17 03:52:50|7873.4|7863.4|7872.6|7862.6|7873.4|7863.4|7872.6|7862.6|2
1608177180000|2020-12-17 03:53:00|7873.4|7863.4|7873.5|7863.5|7873.5|7863.5|7873.4|7863.4|2
1608177230000|2020-12-17 03:53:50|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|1
1608177270000|2020-12-17 03:54:30|7873.8|7863.8|7875.3|7865.3|7875.3|7865.3|7873.8|7863.8|7
1608177280000|2020-12-17 03:54:40|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1608177300000|2020-12-17 03:55:00|7875.6|7865.6|7875.4|7865.4|7875.6|7865.6|7875.4|7865.4|2
1608177310000|2020-12-17 03:55:10|7875.9|7865.9|7876.5|7866.5|7876.5|7866.5|7875.9|7865.9|3
1608177340000|2020-12-17 03:55:40|7876.4|7866.4|7875.6|7865.6|7876.4|7866.4|7875.6|7865.6|2
1608177350000|2020-12-17 03:55:50|7875.9|7865.9|7876.4|7866.4|7876.4|7866.4|7875.9|7865.9|2
1608177360000|2020-12-17 03:56:00|7876.6|7866.6|7876.6|7866.6|7876.9|7866.9|7876.6|7866.6|3
1608177380000|2020-12-17 03:56:20|7876.4|7866.4|7876.5|7866.5|7876.5|7866.5|7876.4|7866.4|2
1608177390000|2020-12-17 03:56:30|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|1
1608177470000|2020-12-17 03:57:50|7876.5|7866.5|7876.5|7866.5|7876.5|7866.5|7876.5|7866.5|1
1608177490000|2020-12-17 03:58:10|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|1
1608177500000|2020-12-17 03:58:20|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1608177560000|2020-12-17 03:59:20|7877.1|7867.1|7877.9|7867.9|7877.9|7867.9|7877.1|7867.1|3
1608177590000|2020-12-17 03:59:50|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|3
1608177610000|2020-12-17 04:00:10|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7876.9|7866.9|5
1608177620000|2020-12-17 04:00:20|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1608177630000|2020-12-17 04:00:30|7878.3|7868.3|7878.1|7868.1|7878.3|7868.3|7878.1|7868.1|2
1608177640000|2020-12-17 04:00:40|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1608177690000|2020-12-17 04:01:30|7877.5|7867.5|7876.4|7866.4|7877.5|7867.5|7875.8|7865.8|3
1608177700000|2020-12-17 04:01:40|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1608177710000|2020-12-17 04:01:50|7875.5|7865.5|7875.5|7865.5|7875.5|7865.5|7875.5|7865.5|1
1608177720000|2020-12-17 04:02:00|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|1
1608177740000|2020-12-17 04:02:20|7875.8|7865.8|7875.8|7865.8|7875.8|7865.8|7875.8|7865.8|1
1608177750000|2020-12-17 04:02:30|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1608177840000|2020-12-17 04:04:00|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1608177870000|2020-12-17 04:04:30|7875.8|7865.8|7877.1|7867.1|7877.1|7867.1|7875.8|7865.8|5
1608177880000|2020-12-17 04:04:40|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1608177890000|2020-12-17 04:04:50|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|1
1608177900000|2020-12-17 04:05:00|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608178060000|2020-12-17 04:07:40|7876.1|7866.1|7875.5|7865.5|7876.1|7866.1|7875.5|7865.5|2
1608178100000|2020-12-17 04:08:20|7875.3|7865.3|7875.1|7865.1|7875.3|7865.3|7875.1|7865.1|2
1608178170000|2020-12-17 04:09:30|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1608178190000|2020-12-17 04:09:50|7875|7865|7875|7865|7875|7865|7875|7865|1
1608178210000|2020-12-17 04:10:10|7874.9|7864.9|7873.6|7863.6|7874.9|7864.9|7873.6|7863.6|3
1608178220000|2020-12-17 04:10:20|7874.6|7864.6|7873.6|7863.6|7874.6|7864.6|7873.6|7863.6|2
1608178230000|2020-12-17 04:10:30|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|1
1608178280000|2020-12-17 04:11:20|7874.1|7864.1|7874.6|7864.6|7874.6|7864.6|7874.1|7864.1|2
1608178440000|2020-12-17 04:14:00|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1608178450000|2020-12-17 04:14:10|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1608178460000|2020-12-17 04:14:20|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1608178470000|2020-12-17 04:14:30|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1608178500000|2020-12-17 04:15:00|7875|7865|7875.4|7865.4|7875.4|7865.4|7875|7865|2
1608178610000|2020-12-17 04:16:50|7875.6|7865.6|7876.4|7866.4|7876.4|7866.4|7875.6|7865.6|4
1608178620000|2020-12-17 04:17:00|7876.3|7866.3|7876.3|7866.3|7876.3|7866.3|7876.3|7866.3|1
1608178640000|2020-12-17 04:17:20|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608178650000|2020-12-17 04:17:30|7876.6|7866.6|7877.6|7867.6|7877.9|7867.9|7876.6|7866.6|3
1608178660000|2020-12-17 04:17:40|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1608178690000|2020-12-17 04:18:10|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.6|7867.6|4
1608178710000|2020-12-17 04:18:30|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.6|7867.6|2
1608178730000|2020-12-17 04:18:50|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|1
1608178740000|2020-12-17 04:19:00|7877.4|7867.4|7877.1|7867.1|7877.4|7867.4|7877.1|7867.1|2
1608178770000|2020-12-17 04:19:30|7877.4|7867.4|7878.4|7868.4|7878.4|7868.4|7877.4|7867.4|4
1608178780000|2020-12-17 04:19:40|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1608178870000|2020-12-17 04:21:10|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608178890000|2020-12-17 04:21:30|7878.3|7868.3|7878.9|7868.9|7879.4|7869.4|7878.3|7868.3|4
1608178900000|2020-12-17 04:21:40|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.4|7868.4|3
1608178910000|2020-12-17 04:21:50|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1608178920000|2020-12-17 04:22:00|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608178930000|2020-12-17 04:22:10|7877.9|7867.9|7877.1|7867.1|7877.9|7867.9|7877.1|7867.1|3
1608178980000|2020-12-17 04:23:00|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1608179020000|2020-12-17 04:23:40|7877.6|7867.6|7878|7868|7878|7868|7877.6|7867.6|2
1608179040000|2020-12-17 04:24:00|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1608179050000|2020-12-17 04:24:10|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608179060000|2020-12-17 04:24:20|7878.4|7868.4|7878.8|7868.8|7878.8|7868.8|7878.4|7868.4|2
1608179070000|2020-12-17 04:24:30|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1608179100000|2020-12-17 04:25:00|7878.4|7868.4|7878.3|7868.3|7878.4|7868.4|7878.3|7868.3|2
1608179110000|2020-12-17 04:25:10|7878|7868|7877.6|7867.6|7878|7868|7877.6|7867.6|2
1608179160000|2020-12-17 04:26:00|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1608179170000|2020-12-17 04:26:10|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1608179310000|2020-12-17 04:28:30|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1608179340000|2020-12-17 04:29:00|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1608179350000|2020-12-17 04:29:10|7877|7867|7877.1|7867.1|7877.1|7867.1|7877|7867|2
1608179390000|2020-12-17 04:29:50|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|2
1608179440000|2020-12-17 04:30:40|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1608179470000|2020-12-17 04:31:10|7878|7868|7878|7868|7878|7868|7878|7868|1
1608179520000|2020-12-17 04:32:00|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608179640000|2020-12-17 04:34:00|7878.4|7868.4|7879.6|7869.6|7879.9|7869.9|7878.4|7868.4|5
1608179660000|2020-12-17 04:34:20|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608179700000|2020-12-17 04:35:00|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608179760000|2020-12-17 04:36:00|7878.9|7868.9|7878.4|7868.4|7878.9|7868.9|7878.4|7868.4|2
1608179770000|2020-12-17 04:36:10|7877.9|7867.9|7877.6|7867.6|7877.9|7867.9|7877.6|7867.6|2
1608179780000|2020-12-17 04:36:20|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608179790000|2020-12-17 04:36:30|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1608179800000|2020-12-17 04:36:40|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1608179810000|2020-12-17 04:36:50|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1608179820000|2020-12-17 04:37:00|7877.6|7867.6|7878.1|7868.1|7878.1|7868.1|7877.6|7867.6|2
1608179850000|2020-12-17 04:37:30|7877.9|7867.9|7877.8|7867.8|7877.9|7867.9|7877.8|7867.8|2
1608179870000|2020-12-17 04:37:50|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1608180000000|2020-12-17 04:40:00|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608180040000|2020-12-17 04:40:40|7878.4|7868.4|7878.9|7868.9|7878.9|7868.9|7878.4|7868.4|2
1608180100000|2020-12-17 04:41:40|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608180140000|2020-12-17 04:42:20|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608180350000|2020-12-17 04:45:50|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1608180400000|2020-12-17 04:46:40|7879.9|7869.9|7879.9|7869.9|7879.9|7869.9|7879.9|7869.9|1
1608180420000|2020-12-17 04:47:00|7879.8|7869.8|7879.6|7869.6|7879.8|7869.8|7879.6|7869.6|2
1608180430000|2020-12-17 04:47:10|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608180440000|2020-12-17 04:47:20|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608180490000|2020-12-17 04:48:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1608180520000|2020-12-17 04:48:40|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608180610000|2020-12-17 04:50:10|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1608180630000|2020-12-17 04:50:30|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|2
1608180770000|2020-12-17 04:52:50|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|1
1608180780000|2020-12-17 04:53:00|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1608180830000|2020-12-17 04:53:50|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608180890000|2020-12-17 04:54:50|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1608180940000|2020-12-17 04:55:40|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608181000000|2020-12-17 04:56:40|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608181050000|2020-12-17 04:57:30|7879.5|7869.5|7879.3|7869.3|7879.6|7869.6|7879.3|7869.3|4
1608181110000|2020-12-17 04:58:30|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608181120000|2020-12-17 04:58:40|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1608181200000|2020-12-17 05:00:00|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1608181220000|2020-12-17 05:00:20|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1608181230000|2020-12-17 05:00:30|7881.1|7871.1|7881.4|7871.4|7881.4|7871.4|7881.1|7871.1|2
1608181240000|2020-12-17 05:00:40|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1608181250000|2020-12-17 05:00:50|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1608181260000|2020-12-17 05:01:00|7880.9|7870.9|7881.4|7871.4|7881.4|7871.4|7880.9|7870.9|3
1608181270000|2020-12-17 05:01:10|7881.1|7871.1|7880.4|7870.4|7881.1|7871.1|7879.6|7869.6|5
1608181280000|2020-12-17 05:01:20|7880.1|7870.1|7880.4|7870.4|7880.4|7870.4|7880|7870|3
1608181290000|2020-12-17 05:01:30|7880.1|7870.1|7880|7870|7880.1|7870.1|7880|7870|2
1608181300000|2020-12-17 05:01:40|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|1
1608181310000|2020-12-17 05:01:50|7879.6|7869.6|7879.4|7869.4|7879.6|7869.6|7879.4|7869.4|2
1608181320000|2020-12-17 05:02:00|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608181330000|2020-12-17 05:02:10|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1608181350000|2020-12-17 05:02:30|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608181380000|2020-12-17 05:03:00|7879.6|7869.6|7883.1|7873.1|7884.4|7874.4|7879.6|7869.6|10
1608181400000|2020-12-17 05:03:20|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1608181420000|2020-12-17 05:03:40|7882.6|7872.6|7880.5|7870.5|7882.6|7872.6|7879.9|7869.9|4
1608181430000|2020-12-17 05:03:50|7880.6|7870.6|7879.9|7869.9|7881.3|7871.3|7879.9|7869.9|8
1608181440000|2020-12-17 05:04:00|7879.8|7869.8|7879.9|7869.9|7879.9|7869.9|7879.8|7869.8|2
1608181520000|2020-12-17 05:05:20|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|1
1608181560000|2020-12-17 05:06:00|7879.6|7869.6|7879.4|7869.4|7879.6|7869.6|7879.1|7869.1|3
1608181570000|2020-12-17 05:06:10|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608181610000|2020-12-17 05:06:50|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7879.4|7869.4|2
1608181620000|2020-12-17 05:07:00|7879.4|7869.4|7878.6|7868.6|7879.4|7869.4|7878.6|7868.6|5
1608181630000|2020-12-17 05:07:10|7877.9|7867.9|7877.4|7867.4|7877.9|7867.9|7877.4|7867.4|2
1608181660000|2020-12-17 05:07:40|7877.3|7867.3|7877.9|7867.9|7877.9|7867.9|7877.3|7867.3|2
1608181690000|2020-12-17 05:08:10|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1608181700000|2020-12-17 05:08:20|7878.9|7868.9|7878.9|7868.9|7879.4|7869.4|7878.9|7868.9|5
1608181720000|2020-12-17 05:08:40|7879.1|7869.1|7879.4|7869.4|7879.4|7869.4|7879.1|7869.1|2
1608181740000|2020-12-17 05:09:00|7879.5|7869.5|7879.6|7869.6|7879.6|7869.6|7879.5|7869.5|2
1608181750000|2020-12-17 05:09:10|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608181770000|2020-12-17 05:09:30|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608181780000|2020-12-17 05:09:40|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608181860000|2020-12-17 05:11:00|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608181870000|2020-12-17 05:11:10|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1608181880000|2020-12-17 05:11:20|7878.4|7868.4|7878.6|7868.6|7878.6|7868.6|7878.4|7868.4|2
1608181890000|2020-12-17 05:11:30|7877.4|7867.4|7876.9|7866.9|7877.4|7867.4|7876.9|7866.9|2
1608181900000|2020-12-17 05:11:40|7876.8|7866.8|7876.6|7866.6|7876.8|7866.8|7876.4|7866.4|4
1608181920000|2020-12-17 05:12:00|7876.9|7866.9|7876.6|7866.6|7876.9|7866.9|7876.6|7866.6|2
1608181930000|2020-12-17 05:12:10|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1608181940000|2020-12-17 05:12:20|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1608181950000|2020-12-17 05:12:30|7878|7868|7877.4|7867.4|7878|7868|7877.4|7867.4|2
1608181960000|2020-12-17 05:12:40|7876.9|7866.9|7876.9|7866.9|7877.1|7867.1|7876.9|7866.9|3
1608181970000|2020-12-17 05:12:50|7876.6|7866.6|7876.1|7866.1|7876.6|7866.6|7876.1|7866.1|2
1608181980000|2020-12-17 05:13:00|7876.4|7866.4|7876.1|7866.1|7876.4|7866.4|7876.1|7866.1|2
1608181990000|2020-12-17 05:13:10|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608182000000|2020-12-17 05:13:20|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|1
1608182010000|2020-12-17 05:13:30|7877.1|7867.1|7876.1|7866.1|7877.1|7867.1|7876.1|7866.1|3
1608182020000|2020-12-17 05:13:40|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608182040000|2020-12-17 05:14:00|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|1
1608182050000|2020-12-17 05:14:10|7875.8|7865.8|7876|7866|7876|7866|7875.8|7865.8|3
1608182060000|2020-12-17 05:14:20|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.6|7865.6|3
1608182070000|2020-12-17 05:14:30|7876|7866|7876.1|7866.1|7876.4|7866.4|7876|7866|5
1608182100000|2020-12-17 05:15:00|7875.9|7865.9|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|2
1608182140000|2020-12-17 05:15:40|7875.9|7865.9|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|2
1608182160000|2020-12-17 05:16:00|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1608182170000|2020-12-17 05:16:10|7876|7866|7876.3|7866.3|7876.3|7866.3|7876|7866|2
1608182180000|2020-12-17 05:16:20|7876.4|7866.4|7876.3|7866.3|7876.4|7866.4|7876.3|7866.3|2
1608182210000|2020-12-17 05:16:50|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608182300000|2020-12-17 05:18:20|7876.3|7866.3|7876.4|7866.4|7876.4|7866.4|7876.3|7866.3|2
1608182310000|2020-12-17 05:18:30|7876.3|7866.3|7876.3|7866.3|7876.3|7866.3|7876.3|7866.3|1
1608182370000|2020-12-17 05:19:30|7876.1|7866.1|7875.9|7865.9|7876.1|7866.1|7875.9|7865.9|2
1608182400000|2020-12-17 05:20:00|7876.1|7866.1|7876.1|7866.1|7876.3|7866.3|7876.1|7866.1|3
1608182410000|2020-12-17 05:20:10|7875.9|7865.9|7875.6|7865.6|7875.9|7865.9|7875.6|7865.6|2
1608182420000|2020-12-17 05:20:20|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1608182430000|2020-12-17 05:20:30|7875.6|7865.6|7876.1|7866.1|7876.1|7866.1|7875.6|7865.6|3
1608182440000|2020-12-17 05:20:40|7876.3|7866.3|7876.1|7866.1|7876.3|7866.3|7876.1|7866.1|2
1608182480000|2020-12-17 05:21:20|7876.4|7866.4|7876.9|7866.9|7876.9|7866.9|7876.4|7866.4|2
1608182530000|2020-12-17 05:22:10|7877.1|7867.1|7878.1|7868.1|7878.1|7868.1|7877.1|7867.1|2
1608182550000|2020-12-17 05:22:30|7878.3|7868.3|7878.6|7868.6|7878.6|7868.6|7878.3|7868.3|2
1608182560000|2020-12-17 05:22:40|7878.4|7868.4|7878.3|7868.3|7878.4|7868.4|7878.1|7868.1|3
1608182600000|2020-12-17 05:23:20|7878.4|7868.4|7879|7869|7879.1|7869.1|7878.4|7868.4|4
1608182620000|2020-12-17 05:23:40|7879.1|7869.1|7879|7869|7879.1|7869.1|7879|7869|2
1608182630000|2020-12-17 05:23:50|7879.1|7869.1|7879|7869|7879.1|7869.1|7879|7869|2
1608182680000|2020-12-17 05:24:40|7879.1|7869.1|7879|7869|7879.1|7869.1|7879|7869|2
1608182760000|2020-12-17 05:26:00|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1608182770000|2020-12-17 05:26:10|7879.1|7869.1|7880.4|7870.4|7880.4|7870.4|7879.1|7869.1|3
1608182780000|2020-12-17 05:26:20|7880|7870|7880.1|7870.1|7880.1|7870.1|7880|7870|2
1608182790000|2020-12-17 05:26:30|7880.6|7870.6|7881.4|7871.4|7881.4|7871.4|7880.3|7870.3|5
1608182800000|2020-12-17 05:26:40|7881.1|7871.1|7881.1|7871.1|7881.4|7871.4|7881.1|7871.1|3
1608182810000|2020-12-17 05:26:50|7881.4|7871.4|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|3
1608182820000|2020-12-17 05:27:00|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1608182830000|2020-12-17 05:27:10|7881.1|7871.1|7881.1|7871.1|7881.3|7871.3|7881.1|7871.1|3
1608182850000|2020-12-17 05:27:30|7880.9|7870.9|7884.4|7874.4|7884.4|7874.4|7880.9|7870.9|3
1608182870000|2020-12-17 05:27:50|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1608182880000|2020-12-17 05:28:00|7884.4|7874.4|7884.9|7874.9|7884.9|7874.9|7884.3|7874.3|4
1608182890000|2020-12-17 05:28:10|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1608182900000|2020-12-17 05:28:20|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1608182930000|2020-12-17 05:28:50|7885.5|7875.5|7885.5|7875.5|7886.4|7876.4|7885.5|7875.5|5
1608182940000|2020-12-17 05:29:00|7884.9|7874.9|7883.1|7873.1|7884.9|7874.9|7883.1|7873.1|5
1608182950000|2020-12-17 05:29:10|7882.9|7872.9|7881.1|7871.1|7882.9|7872.9|7881.1|7871.1|4
1608182970000|2020-12-17 05:29:30|7881.4|7871.4|7881.1|7871.1|7881.4|7871.4|7881.1|7871.1|2
1608182980000|2020-12-17 05:29:40|7881.4|7871.4|7882|7872|7882|7872|7881.4|7871.4|3
1608182990000|2020-12-17 05:29:50|7882.1|7872.1|7882.5|7872.5|7882.8|7872.8|7882.1|7872.1|4
1608183000000|2020-12-17 05:30:00|7882.6|7872.6|7884.1|7874.1|7884.1|7874.1|7882.6|7872.6|6
1608183010000|2020-12-17 05:30:10|7884.3|7874.3|7884.1|7874.1|7885.1|7875.1|7883.1|7873.1|14
1608183020000|2020-12-17 05:30:20|7884.4|7874.4|7884.6|7874.6|7885.6|7875.6|7883.3|7873.3|12
1608183030000|2020-12-17 05:30:30|7884.9|7874.9|7883.1|7873.1|7884.9|7874.9|7883.1|7873.1|4
1608183040000|2020-12-17 05:30:40|7882.9|7872.9|7883.6|7873.6|7884.1|7874.1|7882.9|7872.9|12
1608183050000|2020-12-17 05:30:50|7883.9|7873.9|7883.1|7873.1|7884|7874|7882.9|7872.9|6
1608183060000|2020-12-17 05:31:00|7883.4|7873.4|7884.1|7874.1|7884.1|7874.1|7883.4|7873.4|4
1608183070000|2020-12-17 05:31:10|7883.9|7873.9|7882.9|7872.9|7884.1|7874.1|7882.9|7872.9|11
1608183080000|2020-12-17 05:31:20|7883.9|7873.9|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|5
1608183090000|2020-12-17 05:31:30|7884.5|7874.5|7885.8|7875.8|7886.8|7876.8|7884.5|7874.5|11
1608183100000|2020-12-17 05:31:40|7885.9|7875.9|7886.5|7876.5|7887.1|7877.1|7885.9|7875.9|17
1608183110000|2020-12-17 05:31:50|7886.4|7876.4|7888.1|7878.1|7888.1|7878.1|7886.4|7876.4|4
1608183120000|2020-12-17 05:32:00|7888.6|7878.6|7887.6|7877.6|7889.1|7879.1|7887.6|7877.6|11
1608183130000|2020-12-17 05:32:10|7887.4|7877.4|7885.4|7875.4|7887.4|7877.4|7885.4|7875.4|16
1608183140000|2020-12-17 05:32:20|7885.6|7875.6|7885.6|7875.6|7885.9|7875.9|7885.6|7875.6|3
1608183150000|2020-12-17 05:32:30|7885.4|7875.4|7886.8|7876.8|7886.8|7876.8|7885.4|7875.4|6
1608183160000|2020-12-17 05:32:40|7886.6|7876.6|7885.1|7875.1|7886.6|7876.6|7885.1|7875.1|3
1608183170000|2020-12-17 05:32:50|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1608183180000|2020-12-17 05:33:00|7885.8|7875.8|7887.1|7877.1|7887.1|7877.1|7885.8|7875.8|7
1608183190000|2020-12-17 05:33:10|7886.6|7876.6|7887.6|7877.6|7887.6|7877.6|7886.4|7876.4|8
1608183200000|2020-12-17 05:33:20|7887.9|7877.9|7887.6|7877.6|7887.9|7877.9|7887.6|7877.6|2
1608183210000|2020-12-17 05:33:30|7887.4|7877.4|7886.4|7876.4|7887.4|7877.4|7886.4|7876.4|3
1608183220000|2020-12-17 05:33:40|7886.6|7876.6|7886.9|7876.9|7886.9|7876.9|7886.6|7876.6|4
1608183230000|2020-12-17 05:33:50|7886.6|7876.6|7887.4|7877.4|7887.4|7877.4|7886.6|7876.6|5
1608183240000|2020-12-17 05:34:00|7887.1|7877.1|7885.1|7875.1|7887.1|7877.1|7885.1|7875.1|6
1608183250000|2020-12-17 05:34:10|7885.9|7875.9|7884.1|7874.1|7885.9|7875.9|7883.9|7873.9|7
1608183260000|2020-12-17 05:34:20|7883.9|7873.9|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|3
1608183270000|2020-12-17 05:34:30|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1608183280000|2020-12-17 05:34:40|7884.4|7874.4|7883.1|7873.1|7884.4|7874.4|7883.1|7873.1|6
1608183290000|2020-12-17 05:34:50|7882.9|7872.9|7881.5|7871.5|7882.9|7872.9|7881.5|7871.5|4
1608183300000|2020-12-17 05:35:00|7881.6|7871.6|7883.1|7873.1|7883.1|7873.1|7881.6|7871.6|6
1608183310000|2020-12-17 05:35:10|7883.4|7873.4|7884|7874|7884|7874|7883.1|7873.1|5
1608183320000|2020-12-17 05:35:20|7884.3|7874.3|7883.4|7873.4|7884.4|7874.4|7883.4|7873.4|6
1608183330000|2020-12-17 05:35:30|7883.1|7873.1|7884.4|7874.4|7884.4|7874.4|7882.6|7872.6|12
1608183340000|2020-12-17 05:35:40|7884.5|7874.5|7885.5|7875.5|7886.1|7876.1|7884.5|7874.5|12
1608183350000|2020-12-17 05:35:50|7885.8|7875.8|7886.6|7876.6|7886.6|7876.6|7885.8|7875.8|4
1608183360000|2020-12-17 05:36:00|7886.4|7876.4|7885.9|7875.9|7886.9|7876.9|7885.9|7875.9|10
1608183370000|2020-12-17 05:36:10|7886.1|7876.1|7886.6|7876.6|7886.6|7876.6|7885.9|7875.9|10
1608183380000|2020-12-17 05:36:20|7886.4|7876.4|7885.9|7875.9|7886.4|7876.4|7885.4|7875.4|7
1608183390000|2020-12-17 05:36:30|7885.6|7875.6|7885.6|7875.6|7885.8|7875.8|7885.6|7875.6|3
1608183400000|2020-12-17 05:36:40|7885.8|7875.8|7884.6|7874.6|7885.9|7875.9|7884.6|7874.6|9
1608183410000|2020-12-17 05:36:50|7885.1|7875.1|7883.9|7873.9|7885.1|7875.1|7883.9|7873.9|4
1608183420000|2020-12-17 05:37:00|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|2
1608183430000|2020-12-17 05:37:10|7884.1|7874.1|7884.4|7874.4|7884.6|7874.6|7884.1|7874.1|5
1608183440000|2020-12-17 05:37:20|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1608183450000|2020-12-17 05:37:30|7884|7874|7884.6|7874.6|7884.8|7874.8|7884|7874|9
1608183460000|2020-12-17 05:37:40|7884.8|7874.8|7883.1|7873.1|7884.8|7874.8|7882.6|7872.6|10
1608183470000|2020-12-17 05:37:50|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7882.9|7872.9|4
1608183480000|2020-12-17 05:38:00|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7883.1|7873.1|2
1608183490000|2020-12-17 05:38:10|7882.9|7872.9|7882.4|7872.4|7882.9|7872.9|7882.4|7872.4|7
1608183500000|2020-12-17 05:38:20|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.4|7872.4|3
1608183510000|2020-12-17 05:38:30|7882.9|7872.9|7883.1|7873.1|7883.1|7873.1|7882.9|7872.9|2
1608183520000|2020-12-17 05:38:40|7883.4|7873.4|7881.9|7871.9|7883.4|7873.4|7881.9|7871.9|4
1608183530000|2020-12-17 05:38:50|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|6
1608183540000|2020-12-17 05:39:00|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|2
1608183560000|2020-12-17 05:39:20|7882.3|7872.3|7881.1|7871.1|7882.3|7872.3|7880.9|7870.9|10
1608183570000|2020-12-17 05:39:30|7881.4|7871.4|7881.9|7871.9|7881.9|7871.9|7881.4|7871.4|2
1608183580000|2020-12-17 05:39:40|7881.4|7871.4|7883.1|7873.1|7883.1|7873.1|7881.4|7871.4|8
1608183590000|2020-12-17 05:39:50|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.1|7873.1|8
1608183600000|2020-12-17 05:40:00|7884.1|7874.1|7884.1|7874.1|7884.4|7874.4|7883.6|7873.6|5
1608183610000|2020-12-17 05:40:10|7884.4|7874.4|7884.4|7874.4|7884.6|7874.6|7884.1|7874.1|7
1608183620000|2020-12-17 05:40:20|7884.6|7874.6|7885.6|7875.6|7885.9|7875.9|7884.6|7874.6|14
1608183630000|2020-12-17 05:40:30|7885.4|7875.4|7886.9|7876.9|7887.1|7877.1|7885.4|7875.4|13
1608183640000|2020-12-17 05:40:40|7887.1|7877.1|7886.9|7876.9|7887.9|7877.9|7886.6|7876.6|14
1608183650000|2020-12-17 05:40:50|7887.1|7877.1|7887.4|7877.4|7887.4|7877.4|7887.1|7877.1|4
1608183660000|2020-12-17 05:41:00|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.9|7876.9|2
1608183670000|2020-12-17 05:41:10|7886.4|7876.4|7887.4|7877.4|7887.4|7877.4|7886.4|7876.4|13
1608183680000|2020-12-17 05:41:20|7886.9|7876.9|7885.9|7875.9|7886.9|7876.9|7885.9|7875.9|8
1608183690000|2020-12-17 05:41:30|7886.1|7876.1|7887.1|7877.1|7887.4|7877.4|7886.1|7876.1|5
1608183700000|2020-12-17 05:41:40|7887.4|7877.4|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|4
1608183710000|2020-12-17 05:41:50|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1608183720000|2020-12-17 05:42:00|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1608183730000|2020-12-17 05:42:10|7886.6|7876.6|7886.9|7876.9|7886.9|7876.9|7886.6|7876.6|2
1608183740000|2020-12-17 05:42:20|7887.1|7877.1|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|3
1608183750000|2020-12-17 05:42:30|7887.4|7877.4|7887.9|7877.9|7888.1|7878.1|7887.4|7877.4|3
1608183760000|2020-12-17 05:42:40|7887.6|7877.6|7887.4|7877.4|7887.6|7877.6|7886.6|7876.6|6
1608183770000|2020-12-17 05:42:50|7887.6|7877.6|7886.1|7876.1|7888.1|7878.1|7886.1|7876.1|7
1608183780000|2020-12-17 05:43:00|7886.4|7876.4|7884.9|7874.9|7886.6|7876.6|7884.6|7874.6|9
1608183790000|2020-12-17 05:43:10|7885.1|7875.1|7884.6|7874.6|7885.1|7875.1|7884.6|7874.6|5
1608183800000|2020-12-17 05:43:20|7884.4|7874.4|7884.1|7874.1|7884.4|7874.4|7884.1|7874.1|2
1608183810000|2020-12-17 05:43:30|7884.4|7874.4|7885.9|7875.9|7885.9|7875.9|7884.4|7874.4|10
1608183820000|2020-12-17 05:43:40|7886.1|7876.1|7885.9|7875.9|7886.4|7876.4|7885.9|7875.9|4
1608183830000|2020-12-17 05:43:50|7886.1|7876.1|7886.4|7876.4|7886.4|7876.4|7886.1|7876.1|2
1608183840000|2020-12-17 05:44:00|7886.1|7876.1|7885.4|7875.4|7886.1|7876.1|7885.4|7875.4|3
1608183850000|2020-12-17 05:44:10|7885.1|7875.1|7885.6|7875.6|7885.6|7875.6|7885.1|7875.1|5
1608183860000|2020-12-17 05:44:20|7885.1|7875.1|7884.4|7874.4|7885.1|7875.1|7883.9|7873.9|7
1608183870000|2020-12-17 05:44:30|7883.9|7873.9|7883.4|7873.4|7884.4|7874.4|7883.4|7873.4|6
1608183880000|2020-12-17 05:44:40|7883.5|7873.5|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|4
1608183890000|2020-12-17 05:44:50|7885.1|7875.1|7884.8|7874.8|7887.1|7877.1|7884.8|7874.8|5
1608183900000|2020-12-17 05:45:00|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.1|7874.1|4
1608183910000|2020-12-17 05:45:10|7884.9|7874.9|7886.6|7876.6|7886.6|7876.6|7884.9|7874.9|6
1608183920000|2020-12-17 05:45:20|7886.9|7876.9|7887.1|7877.1|7887.1|7877.1|7886.9|7876.9|2
1608183930000|2020-12-17 05:45:30|7887.4|7877.4|7887.6|7877.6|7887.6|7877.6|7887.4|7877.4|2
1608183940000|2020-12-17 05:45:40|7887.9|7877.9|7887.6|7877.6|7887.9|7877.9|7887.6|7877.6|2
1608183950000|2020-12-17 05:45:50|7887.9|7877.9|7888.1|7878.1|7888.1|7878.1|7887.9|7877.9|2
1608183960000|2020-12-17 05:46:00|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1608183970000|2020-12-17 05:46:10|7888.6|7878.6|7888.4|7878.4|7888.6|7878.6|7887.9|7877.9|4
1608183980000|2020-12-17 05:46:20|7887.9|7877.9|7887.6|7877.6|7887.9|7877.9|7887.1|7877.1|8
1608183990000|2020-12-17 05:46:30|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.6|7876.6|4
1608184000000|2020-12-17 05:46:40|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1608184010000|2020-12-17 05:46:50|7886.4|7876.4|7886.6|7876.6|7886.6|7876.6|7885.6|7875.6|10
1608184020000|2020-12-17 05:47:00|7886.9|7876.9|7887.6|7877.6|7887.6|7877.6|7886.9|7876.9|3
1608184030000|2020-12-17 05:47:10|7887.1|7877.1|7887.6|7877.6|7887.9|7877.9|7887.1|7877.1|4
1608184040000|2020-12-17 05:47:20|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.6|7876.6|4
1608184050000|2020-12-17 05:47:30|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1608184060000|2020-12-17 05:47:40|7887.4|7877.4|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|2
1608184070000|2020-12-17 05:47:50|7887.4|7877.4|7887.4|7877.4|7887.9|7877.9|7887.4|7877.4|4
1608184080000|2020-12-17 05:48:00|7887.6|7877.6|7887.6|7877.6|7887.9|7877.9|7887.6|7877.6|3
1608184090000|2020-12-17 05:48:10|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1608184110000|2020-12-17 05:48:30|7887.1|7877.1|7887.4|7877.4|7887.4|7877.4|7887.1|7877.1|2
1608184120000|2020-12-17 05:48:40|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7886.4|7876.4|6
1608184130000|2020-12-17 05:48:50|7887.4|7877.4|7889.1|7879.1|7889.1|7879.1|7887.1|7877.1|21
1608184140000|2020-12-17 05:49:00|7888.6|7878.6|7888.6|7878.6|7889.6|7879.6|7888.6|7878.6|4
1608184150000|2020-12-17 05:49:10|7887.4|7877.4|7887.9|7877.9|7887.9|7877.9|7887.4|7877.4|2
1608184160000|2020-12-17 05:49:20|7887.4|7877.4|7886.9|7876.9|7887.4|7877.4|7886.9|7876.9|3
1608184170000|2020-12-17 05:49:30|7886.8|7876.8|7886.6|7876.6|7886.8|7876.8|7886.6|7876.6|2
1608184190000|2020-12-17 05:49:50|7886.4|7876.4|7885.6|7875.6|7886.6|7876.6|7885.4|7875.4|5
1608184200000|2020-12-17 05:50:00|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1608184210000|2020-12-17 05:50:10|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1608184220000|2020-12-17 05:50:20|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|1
1608184230000|2020-12-17 05:50:30|7884.6|7874.6|7884.4|7874.4|7884.6|7874.6|7884.1|7874.1|3
1608184240000|2020-12-17 05:50:40|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|2
1608184250000|2020-12-17 05:50:50|7883.6|7873.6|7883.4|7873.4|7883.6|7873.6|7883.4|7873.4|2
1608184260000|2020-12-17 05:51:00|7882.9|7872.9|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|4
1608184270000|2020-12-17 05:51:10|7882.4|7872.4|7882.1|7872.1|7882.4|7872.4|7882.1|7872.1|6
1608184280000|2020-12-17 05:51:20|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|3
1608184290000|2020-12-17 05:51:30|7882.5|7872.5|7883.6|7873.6|7883.6|7873.6|7882.5|7872.5|6
1608184300000|2020-12-17 05:51:40|7883.4|7873.4|7883.5|7873.5|7883.5|7873.5|7883.1|7873.1|4
1608184310000|2020-12-17 05:51:50|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.6|7873.6|5
1608184320000|2020-12-17 05:52:00|7883.8|7873.8|7883.1|7873.1|7883.8|7873.8|7883.1|7873.1|4
1608184330000|2020-12-17 05:52:10|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.4|7873.4|2
1608184350000|2020-12-17 05:52:30|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7883.1|7873.1|2
1608184370000|2020-12-17 05:52:50|7883.4|7873.4|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|3
1608184380000|2020-12-17 05:53:00|7884.1|7874.1|7884.4|7874.4|7884.4|7874.4|7884.1|7874.1|2
1608184390000|2020-12-17 05:53:10|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1608184400000|2020-12-17 05:53:20|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1608184410000|2020-12-17 05:53:30|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.4|7875.4|2
1608184420000|2020-12-17 05:53:40|7885.9|7875.9|7886.1|7876.1|7886.1|7876.1|7885.6|7875.6|5
1608184450000|2020-12-17 05:54:10|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|1
1608184460000|2020-12-17 05:54:20|7886.6|7876.6|7887.3|7877.3|7887.3|7877.3|7886.6|7876.6|2
1608184480000|2020-12-17 05:54:40|7886.9|7876.9|7887.1|7877.1|7887.1|7877.1|7886.9|7876.9|4
1608184490000|2020-12-17 05:54:50|7886.9|7876.9|7887.1|7877.1|7887.1|7877.1|7886.9|7876.9|2
1608184510000|2020-12-17 05:55:10|7887.4|7877.4|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|4
1608184520000|2020-12-17 05:55:20|7887.4|7877.4|7886.1|7876.1|7887.4|7877.4|7886.1|7876.1|3
1608184530000|2020-12-17 05:55:30|7886.6|7876.6|7886.4|7876.4|7886.6|7876.6|7886.1|7876.1|3
1608184540000|2020-12-17 05:55:40|7886.6|7876.6|7887.6|7877.6|7887.6|7877.6|7886.6|7876.6|4
1608184550000|2020-12-17 05:55:50|7887.4|7877.4|7887.1|7877.1|7887.4|7877.4|7887.1|7877.1|2
1608184570000|2020-12-17 05:56:10|7887.4|7877.4|7887.6|7877.6|7887.6|7877.6|7887.4|7877.4|6
1608184580000|2020-12-17 05:56:20|7887.4|7877.4|7887.6|7877.6|7887.6|7877.6|7887.1|7877.1|6
1608184590000|2020-12-17 05:56:30|7887.4|7877.4|7888.4|7878.4|7888.4|7878.4|7887.4|7877.4|7
1608184600000|2020-12-17 05:56:40|7888.6|7878.6|7889.6|7879.6|7889.6|7879.6|7888.6|7878.6|11
1608184610000|2020-12-17 05:56:50|7889.8|7879.8|7890.4|7880.4|7891.1|7881.1|7889.8|7879.8|13
1608184620000|2020-12-17 05:57:00|7890.1|7880.1|7890.4|7880.4|7890.4|7880.4|7889.9|7879.9|9
1608184630000|2020-12-17 05:57:10|7890.6|7880.6|7892.1|7882.1|7892.1|7882.1|7890.6|7880.6|6
1608184640000|2020-12-17 05:57:20|7891.9|7881.9|7891.6|7881.6|7892.1|7882.1|7891.4|7881.4|10
1608184650000|2020-12-17 05:57:30|7891.9|7881.9|7892|7882|7892.1|7882.1|7891.6|7881.6|7
1608184660000|2020-12-17 05:57:40|7892.3|7882.3|7892.4|7882.4|7892.4|7882.4|7892.3|7882.3|2
1608184670000|2020-12-17 05:57:50|7892.6|7882.6|7893.4|7883.4|7894.5|7884.5|7890.1|7880.1|18
1608184680000|2020-12-17 05:58:00|7893.1|7883.1|7893.5|7883.5|7893.8|7883.8|7893.1|7883.1|6
1608184690000|2020-12-17 05:58:10|7893.4|7883.4|7893.9|7883.9|7893.9|7883.9|7893.1|7883.1|5
1608184700000|2020-12-17 05:58:20|7894.1|7884.1|7894.1|7884.1|7894.4|7884.4|7894.1|7884.1|3
1608184710000|2020-12-17 05:58:30|7894.4|7884.4|7893.6|7883.6|7894.4|7884.4|7893.4|7883.4|9
1608184720000|2020-12-17 05:58:40|7893.4|7883.4|7893.6|7883.6|7893.6|7883.6|7893.4|7883.4|4
1608184730000|2020-12-17 05:58:50|7893.9|7883.9|7894.4|7884.4|7894.6|7884.6|7893.9|7883.9|6
1608184740000|2020-12-17 05:59:00|7894.6|7884.6|7894.1|7884.1|7894.6|7884.6|7893.9|7883.9|14
1608184750000|2020-12-17 05:59:10|7894.3|7884.3|7894.4|7884.4|7894.4|7884.4|7894.3|7884.3|2
1608184760000|2020-12-17 05:59:20|7894.6|7884.6|7893.9|7883.9|7894.6|7884.6|7893.9|7883.9|6
1608184770000|2020-12-17 05:59:30|7893.8|7883.8|7894.4|7884.4|7894.4|7884.4|7893.8|7883.8|4
1608184780000|2020-12-17 05:59:40|7894.6|7884.6|7894.4|7884.4|7894.6|7884.6|7894.1|7884.1|4
1608184790000|2020-12-17 05:59:50|7894.6|7884.6|7894.6|7884.6|7894.6|7884.6|7894.6|7884.6|1
1608184800000|2020-12-17 06:00:00|7894.4|7884.4|7893.9|7883.9|7894.4|7884.4|7893.9|7883.9|5
1608184810000|2020-12-17 06:00:10|7894.1|7884.1|7894.5|7884.5|7894.5|7884.5|7893.9|7883.9|5
1608184820000|2020-12-17 06:00:20|7894.6|7884.6|7895.5|7885.5|7895.5|7885.5|7894.4|7884.4|12
1608184830000|2020-12-17 06:00:30|7895.9|7885.9|7896.5|7886.5|7896.6|7886.6|7895.9|7885.9|5
1608184840000|2020-12-17 06:00:40|7896.8|7886.8|7894.6|7884.6|7897.6|7887.6|7894.6|7884.6|7
1608184850000|2020-12-17 06:00:50|7894.4|7884.4|7893.6|7883.6|7894.4|7884.4|7893.4|7883.4|16
1608184860000|2020-12-17 06:01:00|7893.4|7883.4|7892.4|7882.4|7893.4|7883.4|7891.8|7881.8|12
1608184870000|2020-12-17 06:01:10|7893.5|7883.5|7891.6|7881.6|7893.5|7883.5|7891.6|7881.6|8
1608184880000|2020-12-17 06:01:20|7891.4|7881.4|7889.9|7879.9|7891.8|7881.8|7889.9|7879.9|8
1608184890000|2020-12-17 06:01:30|7889.6|7879.6|7890.4|7880.4|7890.9|7880.9|7889.6|7879.6|6
1608184900000|2020-12-17 06:01:40|7890.6|7880.6|7889.6|7879.6|7890.9|7880.9|7889.1|7879.1|8
1608184910000|2020-12-17 06:01:50|7889.1|7879.1|7889.4|7879.4|7889.6|7879.6|7888.9|7878.9|9
1608184920000|2020-12-17 06:02:00|7889.1|7879.1|7888.4|7878.4|7889.1|7879.1|7887.9|7877.9|12
1608184930000|2020-12-17 06:02:10|7888.1|7878.1|7888.9|7878.9|7889.3|7879.3|7888.1|7878.1|5
1608184940000|2020-12-17 06:02:20|7888.6|7878.6|7888.4|7878.4|7888.6|7878.6|7888.4|7878.4|6
1608184950000|2020-12-17 06:02:30|7888.6|7878.6|7889.1|7879.1|7889.1|7879.1|7888.6|7878.6|3
1608184960000|2020-12-17 06:02:40|7889.4|7879.4|7890.4|7880.4|7890.6|7880.6|7889.4|7879.4|10
1608184970000|2020-12-17 06:02:50|7890.1|7880.1|7890.1|7880.1|7890.4|7880.4|7890.1|7880.1|3
1608184980000|2020-12-17 06:03:00|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|1
1608184990000|2020-12-17 06:03:10|7890.6|7880.6|7891.4|7881.4|7891.4|7881.4|7890.6|7880.6|2
1608185000000|2020-12-17 06:03:20|7892.4|7882.4|7891.9|7881.9|7892.4|7882.4|7890.9|7880.9|8
1608185010000|2020-12-17 06:03:30|7891.4|7881.4|7890.4|7880.4|7891.4|7881.4|7890.4|7880.4|3
1608185020000|2020-12-17 06:03:40|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|1
1608185030000|2020-12-17 06:03:50|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|1
1608185040000|2020-12-17 06:04:00|7890.1|7880.1|7888.5|7878.5|7890.1|7880.1|7888.5|7878.5|4
1608185050000|2020-12-17 06:04:10|7888.6|7878.6|7889.3|7879.3|7889.3|7879.3|7888.6|7878.6|4
1608185060000|2020-12-17 06:04:20|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|1
1608185070000|2020-12-17 06:04:30|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|7888.6|7878.6|5
1608185080000|2020-12-17 06:04:40|7888.9|7878.9|7888.1|7878.1|7888.9|7878.9|7887.9|7877.9|7
1608185090000|2020-12-17 06:04:50|7888.3|7878.3|7887.1|7877.1|7888.3|7878.3|7887.1|7877.1|10
1608185100000|2020-12-17 06:05:00|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|7886.1|7876.1|6
1608185110000|2020-12-17 06:05:10|7887|7877|7888.4|7878.4|7888.4|7878.4|7887|7877|3
1608185120000|2020-12-17 06:05:20|7888.6|7878.6|7889.9|7879.9|7889.9|7879.9|7888.4|7878.4|6
1608185130000|2020-12-17 06:05:30|7890.1|7880.1|7892.6|7882.6|7893.1|7883.1|7890.1|7880.1|10
1608185140000|2020-12-17 06:05:40|7892.4|7882.4|7892.1|7882.1|7892.9|7882.9|7891.9|7881.9|8
1608185150000|2020-12-17 06:05:50|7892.4|7882.4|7893.1|7883.1|7893.1|7883.1|7892.4|7882.4|6
1608185160000|2020-12-17 06:06:00|7896.3|7886.3|7896.4|7886.4|7897.6|7887.6|7896|7886|9
1608185170000|2020-12-17 06:06:10|7896.1|7886.1|7896.6|7886.6|7897.9|7887.9|7895.4|7885.4|15
1608185180000|2020-12-17 06:06:20|7896.4|7886.4|7896.4|7886.4|7896.9|7886.9|7895.4|7885.4|10
1608185190000|2020-12-17 06:06:30|7896.6|7886.6|7896.3|7886.3|7896.6|7886.6|7896.3|7886.3|3
1608185200000|2020-12-17 06:06:40|7896.6|7886.6|7898.1|7888.1|7898.1|7888.1|7896.1|7886.1|10
1608185210000|2020-12-17 06:06:50|7898.4|7888.4|7899.1|7889.1|7899.1|7889.1|7898.1|7888.1|9
1608185220000|2020-12-17 06:07:00|7898.9|7888.9|7898.6|7888.6|7899.4|7889.4|7898.6|7888.6|7
1608185230000|2020-12-17 06:07:10|7898.4|7888.4|7897.1|7887.1|7898.4|7888.4|7897.1|7887.1|6
1608185240000|2020-12-17 06:07:20|7896.9|7886.9|7897.1|7887.1|7897.1|7887.1|7896.1|7886.1|7
1608185250000|2020-12-17 06:07:30|7896.9|7886.9|7896.4|7886.4|7896.9|7886.9|7896.1|7886.1|4
1608185260000|2020-12-17 06:07:40|7896.5|7886.5|7896.5|7886.5|7896.5|7886.5|7896.5|7886.5|1
1608185270000|2020-12-17 06:07:50|7896.4|7886.4|7895.4|7885.4|7896.4|7886.4|7894.9|7884.9|7
1608185280000|2020-12-17 06:08:00|7895.6|7885.6|7895.1|7885.1|7895.9|7885.9|7895.1|7885.1|5
1608185290000|2020-12-17 06:08:10|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|1
1608185300000|2020-12-17 06:08:20|7895.6|7885.6|7896.4|7886.4|7896.4|7886.4|7895.6|7885.6|4
1608185310000|2020-12-17 06:08:30|7896.1|7886.1|7894.6|7884.6|7896.4|7886.4|7894.6|7884.6|12
1608185320000|2020-12-17 06:08:40|7893.9|7883.9|7894.6|7884.6|7894.6|7884.6|7893.9|7883.9|6
1608185330000|2020-12-17 06:08:50|7894.9|7884.9|7896.1|7886.1|7896.1|7886.1|7894.9|7884.9|5
1608185340000|2020-12-17 06:09:00|7896|7886|7895.1|7885.1|7896|7886|7894.6|7884.6|7
1608185350000|2020-12-17 06:09:10|7895.4|7885.4|7895.3|7885.3|7895.6|7885.6|7895.1|7885.1|7
1608185360000|2020-12-17 06:09:20|7895.4|7885.4|7897.1|7887.1|7897.1|7887.1|7895.4|7885.4|8
1608185370000|2020-12-17 06:09:30|7897|7887|7897|7887|7897|7887|7897|7887|1
1608185380000|2020-12-17 06:09:40|7896.9|7886.9|7896.9|7886.9|7897.1|7887.1|7896.9|7886.9|5
1608185390000|2020-12-17 06:09:50|7897.1|7887.1|7896.9|7886.9|7897.1|7887.1|7896.9|7886.9|4
1608185400000|2020-12-17 06:10:00|7897.1|7887.1|7895.1|7885.1|7897.1|7887.1|7895.1|7885.1|12
1608185410000|2020-12-17 06:10:10|7894.6|7884.6|7894.9|7884.9|7894.9|7884.9|7894.6|7884.6|2
1608185420000|2020-12-17 06:10:20|7895.1|7885.1|7895.8|7885.8|7895.9|7885.9|7895.1|7885.1|3
1608185430000|2020-12-17 06:10:30|7895.9|7885.9|7897.1|7887.1|7897.1|7887.1|7895.9|7885.9|5
1608185440000|2020-12-17 06:10:40|7896.9|7886.9|7896.9|7886.9|7897.1|7887.1|7896.9|7886.9|5
1608185450000|2020-12-17 06:10:50|7897.6|7887.6|7896.4|7886.4|7897.6|7887.6|7896.4|7886.4|6
1608185460000|2020-12-17 06:11:00|7896.6|7886.6|7896.6|7886.6|7897.1|7887.1|7896.6|7886.6|5
1608185470000|2020-12-17 06:11:10|7896.1|7886.1|7894.6|7884.6|7896.1|7886.1|7894.6|7884.6|5
1608185480000|2020-12-17 06:11:20|7894.4|7884.4|7893.6|7883.6|7894.4|7884.4|7893.6|7883.6|3
1608185490000|2020-12-17 06:11:30|7893.9|7883.9|7895.4|7885.4|7895.4|7885.4|7893.9|7883.9|6
1608185500000|2020-12-17 06:11:40|7894.9|7884.9|7896.1|7886.1|7896.1|7886.1|7894.9|7884.9|11
1608185510000|2020-12-17 06:11:50|7896.4|7886.4|7897.1|7887.1|7897.1|7887.1|7896.4|7886.4|7
1608185520000|2020-12-17 06:12:00|7896.9|7886.9|7897.6|7887.6|7897.6|7887.6|7896.8|7886.8|5
1608185530000|2020-12-17 06:12:10|7898.4|7888.4|7898.1|7888.1|7898.9|7888.9|7898.1|7888.1|11
1608185540000|2020-12-17 06:12:20|7898.4|7888.4|7897.9|7887.9|7898.6|7888.6|7897.6|7887.6|10
1608185550000|2020-12-17 06:12:30|7897.6|7887.6|7897.6|7887.6|7897.6|7887.6|7896.9|7886.9|5
1608185560000|2020-12-17 06:12:40|7897.9|7887.9|7898.4|7888.4|7898.4|7888.4|7897.9|7887.9|5
1608185570000|2020-12-17 06:12:50|7898.5|7888.5|7899.4|7889.4|7899.4|7889.4|7898.5|7888.5|4
1608185580000|2020-12-17 06:13:00|7899.6|7889.6|7900.4|7890.4|7900.9|7890.9|7899.6|7889.6|6
1608185590000|2020-12-17 06:13:10|7900.6|7890.6|7901.1|7891.1|7901.4|7891.4|7900.6|7890.6|5
1608185600000|2020-12-17 06:13:20|7901.4|7891.4|7900.6|7890.6|7901.4|7891.4|7900.4|7890.4|6
1608185610000|2020-12-17 06:13:30|7900.9|7890.9|7900.4|7890.4|7901.1|7891.1|7899.4|7889.4|14
1608185620000|2020-12-17 06:13:40|7900.1|7890.1|7899.4|7889.4|7900.1|7890.1|7899.4|7889.4|5
1608185630000|2020-12-17 06:13:50|7899.6|7889.6|7899.1|7889.1|7900.4|7890.4|7899.1|7889.1|5
1608185640000|2020-12-17 06:14:00|7899.4|7889.4|7900.4|7890.4|7900.4|7890.4|7899.4|7889.4|8
1608185650000|2020-12-17 06:14:10|7900.6|7890.6|7901.4|7891.4|7901.4|7891.4|7900.6|7890.6|3
1608185660000|2020-12-17 06:14:20|7901.6|7891.6|7901.4|7891.4|7901.6|7891.6|7901.4|7891.4|4
1608185670000|2020-12-17 06:14:30|7901.6|7891.6|7902.6|7892.6|7902.6|7892.6|7901.6|7891.6|8
1608185680000|2020-12-17 06:14:40|7903.1|7893.1|7904.1|7894.1|7904.1|7894.1|7903.1|7893.1|6
1608185690000|2020-12-17 06:14:50|7903.9|7893.9|7904.1|7894.1|7904.1|7894.1|7903.1|7893.1|9
1608185700000|2020-12-17 06:15:00|7903.9|7893.9|7903.1|7893.1|7903.9|7893.9|7902.1|7892.1|11
1608185710000|2020-12-17 06:15:10|7903.4|7893.4|7902.1|7892.1|7903.4|7893.4|7902.1|7892.1|6
1608185720000|2020-12-17 06:15:20|7901.9|7891.9|7902.6|7892.6|7902.6|7892.6|7901.9|7891.9|6
1608185730000|2020-12-17 06:15:30|7902.4|7892.4|7900.1|7890.1|7902.4|7892.4|7900.1|7890.1|8
1608185740000|2020-12-17 06:15:40|7900.4|7890.4|7900.1|7890.1|7900.4|7890.4|7900.1|7890.1|2
1608185750000|2020-12-17 06:15:50|7900.4|7890.4|7901.6|7891.6|7901.9|7891.9|7900.4|7890.4|9
1608185760000|2020-12-17 06:16:00|7901.9|7891.9|7900.4|7890.4|7901.9|7891.9|7900.1|7890.1|6
1608185770000|2020-12-17 06:16:10|7900.6|7890.6|7901.6|7891.6|7902.1|7892.1|7900.6|7890.6|8
1608185780000|2020-12-17 06:16:20|7901.9|7891.9|7901.9|7891.9|7901.9|7891.9|7901.6|7891.6|3
1608185790000|2020-12-17 06:16:30|7901.6|7891.6|7901.6|7891.6|7901.6|7891.6|7901.4|7891.4|3
1608185800000|2020-12-17 06:16:40|7901.9|7891.9|7902.1|7892.1|7902.4|7892.4|7901.9|7891.9|5
1608185810000|2020-12-17 06:16:50|7902|7892|7902.1|7892.1|7902.1|7892.1|7901.6|7891.6|4
1608185820000|2020-12-17 06:17:00|7901.6|7891.6|7902.1|7892.1|7902.1|7892.1|7901.6|7891.6|2
1608185830000|2020-12-17 06:17:10|7901.9|7891.9|7901.6|7891.6|7901.9|7891.9|7900.4|7890.4|6
1608185840000|2020-12-17 06:17:20|7901.9|7891.9|7902.9|7892.9|7903.1|7893.1|7901.9|7891.9|6
1608185850000|2020-12-17 06:17:30|7902.6|7892.6|7901.5|7891.5|7902.6|7892.6|7901.1|7891.1|5
1608185860000|2020-12-17 06:17:40|7901.6|7891.6|7903.9|7893.9|7903.9|7893.9|7901.6|7891.6|12
1608185870000|2020-12-17 06:17:50|7903.6|7893.6|7903.1|7893.1|7903.9|7893.9|7903.1|7893.1|4
1608185880000|2020-12-17 06:18:00|7903.4|7893.4|7901.6|7891.6|7903.9|7893.9|7901.6|7891.6|13
1608185890000|2020-12-17 06:18:10|7901.9|7891.9|7902.5|7892.5|7903.1|7893.1|7901.9|7891.9|11
1608185900000|2020-12-17 06:18:20|7902.3|7892.3|7900.8|7890.8|7902.3|7892.3|7899.8|7889.8|13
1608185910000|2020-12-17 06:18:30|7901.1|7891.1|7901.6|7891.6|7901.6|7891.6|7901.1|7891.1|3
1608185920000|2020-12-17 06:18:40|7901.4|7891.4|7901.3|7891.3|7901.4|7891.4|7901.1|7891.1|3
1608185930000|2020-12-17 06:18:50|7901.5|7891.5|7903.1|7893.1|7903.1|7893.1|7901.5|7891.5|9
1608185940000|2020-12-17 06:19:00|7903.4|7893.4|7903.4|7893.4|7904.1|7894.1|7903.4|7893.4|18
1608185950000|2020-12-17 06:19:10|7903.6|7893.6|7903.6|7893.6|7903.6|7893.6|7903.1|7893.1|7
1608185960000|2020-12-17 06:19:20|7903.4|7893.4|7903.9|7893.9|7904.1|7894.1|7903.4|7893.4|9
1608185970000|2020-12-17 06:19:30|7903.6|7893.6|7903.4|7893.4|7903.9|7893.9|7903.1|7893.1|7
1608185980000|2020-12-17 06:19:40|7903.1|7893.1|7902.4|7892.4|7903.1|7893.1|7902.4|7892.4|6
1608185990000|2020-12-17 06:19:50|7902.5|7892.5|7902.8|7892.8|7902.8|7892.8|7902.4|7892.4|4
1608186000000|2020-12-17 06:20:00|7902.9|7892.9|7905.1|7895.1|7905.1|7895.1|7902.9|7892.9|12
1608186010000|2020-12-17 06:20:10|7904.9|7894.9|7904.4|7894.4|7905.4|7895.4|7904.4|7894.4|13
1608186020000|2020-12-17 06:20:20|7904.9|7894.9|7905.1|7895.1|7905.4|7895.4|7904.9|7894.9|8
1608186030000|2020-12-17 06:20:30|7905.4|7895.4|7905.4|7895.4|7906.6|7896.6|7905.4|7895.4|14
1608186040000|2020-12-17 06:20:40|7905.6|7895.6|7907.5|7897.5|7907.9|7897.9|7905.6|7895.6|16
1608186050000|2020-12-17 06:20:50|7907.6|7897.6|7908.1|7898.1|7908.6|7898.6|7907.5|7897.5|19
1608186060000|2020-12-17 06:21:00|7908.3|7898.3|7910.6|7900.6|7910.9|7900.9|7908.3|7898.3|13
1608186070000|2020-12-17 06:21:10|7910.8|7900.8|7906.9|7896.9|7910.9|7900.9|7906.9|7896.9|12
1608186080000|2020-12-17 06:21:20|7906.6|7896.6|7906.4|7896.4|7907.4|7897.4|7905.9|7895.9|15
1608186090000|2020-12-17 06:21:30|7906.6|7896.6|7906.4|7896.4|7908.4|7898.4|7906.4|7896.4|12
1608186100000|2020-12-17 06:21:40|7906.6|7896.6|7908.5|7898.5|7908.6|7898.6|7906.6|7896.6|7
1608186110000|2020-12-17 06:21:50|7908.9|7898.9|7907.4|7897.4|7908.9|7898.9|7907.4|7897.4|6
1608186120000|2020-12-17 06:22:00|7907.6|7897.6|7907.1|7897.1|7908.4|7898.4|7907.1|7897.1|11
1608186130000|2020-12-17 06:22:10|7907.4|7897.4|7909|7899|7909|7899|7907.3|7897.3|6
1608186140000|2020-12-17 06:22:20|7909.4|7899.4|7908.9|7898.9|7909.4|7899.4|7908.6|7898.6|4
1608186150000|2020-12-17 06:22:30|7908.6|7898.6|7908.4|7898.4|7908.9|7898.9|7908.1|7898.1|6
1608186160000|2020-12-17 06:22:40|7908.6|7898.6|7908.6|7898.6|7909.1|7899.1|7908.6|7898.6|5
1608186170000|2020-12-17 06:22:50|7908.9|7898.9|7909.1|7899.1|7909.1|7899.1|7908.9|7898.9|2
1608186180000|2020-12-17 06:23:00|7908.9|7898.9|7909.4|7899.4|7909.4|7899.4|7908.3|7898.3|11
1608186200000|2020-12-17 06:23:20|7909.5|7899.5|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|3
1608186210000|2020-12-17 06:23:30|7909.1|7899.1|7908.9|7898.9|7909.4|7899.4|7908.9|7898.9|6
1608186220000|2020-12-17 06:23:40|7909.1|7899.1|7908.9|7898.9|7909.4|7899.4|7908.9|7898.9|4
1608186230000|2020-12-17 06:23:50|7908.8|7898.8|7908.4|7898.4|7908.8|7898.8|7908.4|7898.4|5
1608186240000|2020-12-17 06:24:00|7908.6|7898.6|7909.4|7899.4|7909.4|7899.4|7908.6|7898.6|3
1608186250000|2020-12-17 06:24:10|7909.6|7899.6|7908.6|7898.6|7909.6|7899.6|7908.4|7898.4|8
1608186260000|2020-12-17 06:24:20|7908.4|7898.4|7909.1|7899.1|7909.1|7899.1|7908.1|7898.1|4
1608186270000|2020-12-17 06:24:30|7908.9|7898.9|7909|7899|7909.4|7899.4|7908.3|7898.3|11
1608186280000|2020-12-17 06:24:40|7908.8|7898.8|7907.9|7897.9|7908.9|7898.9|7907.6|7897.6|6
1608186290000|2020-12-17 06:24:50|7908|7898|7908|7898|7908.1|7898.1|7908|7898|3
1608186300000|2020-12-17 06:25:00|7907.8|7897.8|7907.9|7897.9|7907.9|7897.9|7907.8|7897.8|2
1608186310000|2020-12-17 06:25:10|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|1
1608186320000|2020-12-17 06:25:20|7908.4|7898.4|7910.9|7900.9|7910.9|7900.9|7908.4|7898.4|7
1608186330000|2020-12-17 06:25:30|7911|7901|7913.4|7903.4|7913.4|7903.4|7911|7901|8
1608186340000|2020-12-17 06:25:40|7913.1|7903.1|7909.9|7899.9|7913.4|7903.4|7908.9|7898.9|9
1608186350000|2020-12-17 06:25:50|7909.5|7899.5|7909.5|7899.5|7909.5|7899.5|7909.5|7899.5|1
1608186360000|2020-12-17 06:26:00|7909.1|7899.1|7911.4|7901.4|7912.1|7902.1|7909|7899|11
1608186370000|2020-12-17 06:26:10|7911.6|7901.6|7911.6|7901.6|7913.1|7903.1|7911.4|7901.4|14
1608186380000|2020-12-17 06:26:20|7911.4|7901.4|7910.6|7900.6|7911.4|7901.4|7910.6|7900.6|6
1608186390000|2020-12-17 06:26:30|7910.9|7900.9|7910.9|7900.9|7911.6|7901.6|7910.9|7900.9|7
1608186400000|2020-12-17 06:26:40|7911.1|7901.1|7910.4|7900.4|7911.6|7901.6|7910.4|7900.4|6
1608186410000|2020-12-17 06:26:50|7910.1|7900.1|7909.4|7899.4|7910.1|7900.1|7909|7899|12
1608186420000|2020-12-17 06:27:00|7909.3|7899.3|7909.4|7899.4|7909.6|7899.6|7908.9|7898.9|6
1608186430000|2020-12-17 06:27:10|7909.1|7899.1|7908.9|7898.9|7909.1|7899.1|7908.6|7898.6|7
1608186440000|2020-12-17 06:27:20|7909.1|7899.1|7909|7899|7909.6|7899.6|7909|7899|9
1608186450000|2020-12-17 06:27:30|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|1
1608186460000|2020-12-17 06:27:40|7908.9|7898.9|7909.4|7899.4|7910.4|7900.4|7908.9|7898.9|11
1608186470000|2020-12-17 06:27:50|7909.6|7899.6|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|2
1608186480000|2020-12-17 06:28:00|7909.6|7899.6|7911.3|7901.3|7911.3|7901.3|7909.6|7899.6|5
1608186490000|2020-12-17 06:28:10|7911.4|7901.4|7909.4|7899.4|7911.4|7901.4|7909.4|7899.4|4
1608186500000|2020-12-17 06:28:20|7909.3|7899.3|7909.4|7899.4|7909.4|7899.4|7908.9|7898.9|4
1608186510000|2020-12-17 06:28:30|7909.1|7899.1|7909.4|7899.4|7909.9|7899.9|7908.9|7898.9|9
1608186520000|2020-12-17 06:28:40|7909.1|7899.1|7912.6|7902.6|7912.6|7902.6|7909.1|7899.1|5
1608186530000|2020-12-17 06:28:50|7912.9|7902.9|7913.1|7903.1|7913.6|7903.6|7912.6|7902.6|8
1608186540000|2020-12-17 06:29:00|7912.9|7902.9|7911|7901|7912.9|7902.9|7911|7901|12
1608186550000|2020-12-17 06:29:10|7910.6|7900.6|7910.4|7900.4|7910.9|7900.9|7910.4|7900.4|5
1608186560000|2020-12-17 06:29:20|7909.9|7899.9|7909.4|7899.4|7909.9|7899.9|7909.4|7899.4|2
1608186570000|2020-12-17 06:29:30|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608186580000|2020-12-17 06:29:40|7909.6|7899.6|7910.4|7900.4|7910.4|7900.4|7908.8|7898.8|8
1608186590000|2020-12-17 06:29:50|7910.6|7900.6|7910.3|7900.3|7910.9|7900.9|7910.3|7900.3|4
1608186610000|2020-12-17 06:30:10|7908.9|7898.9|7910.6|7900.6|7910.6|7900.6|7908.8|7898.8|12
1608186620000|2020-12-17 06:30:20|7910.8|7900.8|7910.8|7900.8|7910.8|7900.8|7910.8|7900.8|1
1608186630000|2020-12-17 06:30:30|7911.1|7901.1|7911.5|7901.5|7911.6|7901.6|7911.1|7901.1|10
1608186640000|2020-12-17 06:30:40|7911.8|7901.8|7911.6|7901.6|7911.8|7901.8|7911.6|7901.6|2
1608186650000|2020-12-17 06:30:50|7911.4|7901.4|7911.3|7901.3|7912|7902|7910.6|7900.6|8
1608186660000|2020-12-17 06:31:00|7911|7901|7911|7901|7911.6|7901.6|7910.9|7900.9|5
1608186670000|2020-12-17 06:31:10|7911.1|7901.1|7909.4|7899.4|7911.6|7901.6|7908.6|7898.6|15
1608186680000|2020-12-17 06:31:20|7908.8|7898.8|7907.4|7897.4|7908.8|7898.8|7907.4|7897.4|12
1608186690000|2020-12-17 06:31:30|7907.6|7897.6|7907.1|7897.1|7907.9|7897.9|7907.1|7897.1|7
1608186700000|2020-12-17 06:31:40|7906.5|7896.5|7907.6|7897.6|7907.8|7897.8|7906.1|7896.1|11
1608186710000|2020-12-17 06:31:50|7907.8|7897.8|7908|7898|7908|7898|7907.8|7897.8|7
1608186720000|2020-12-17 06:32:00|7907.9|7897.9|7907.1|7897.1|7908.1|7898.1|7907.1|7897.1|9
1608186730000|2020-12-17 06:32:10|7907.6|7897.6|7909.4|7899.4|7909.4|7899.4|7907.4|7897.4|8
1608186740000|2020-12-17 06:32:20|7909.6|7899.6|7910.4|7900.4|7910.4|7900.4|7909.5|7899.5|5
1608186750000|2020-12-17 06:32:30|7910.3|7900.3|7909.1|7899.1|7910.3|7900.3|7908.8|7898.8|7
1608186760000|2020-12-17 06:32:40|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7909.1|7899.1|5
1608186770000|2020-12-17 06:32:50|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7909.4|7899.4|2
1608186780000|2020-12-17 06:33:00|7909.8|7899.8|7910.4|7900.4|7910.4|7900.4|7909.4|7899.4|7
1608186790000|2020-12-17 06:33:10|7910.3|7900.3|7910.6|7900.6|7910.6|7900.6|7910.3|7900.3|5
1608186800000|2020-12-17 06:33:20|7911.1|7901.1|7912.6|7902.6|7912.6|7902.6|7911.1|7901.1|2
1608186810000|2020-12-17 06:33:30|7912.4|7902.4|7911.1|7901.1|7912.4|7902.4|7911.1|7901.1|5
1608186820000|2020-12-17 06:33:40|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.8|7900.8|4
1608186830000|2020-12-17 06:33:50|7911.6|7901.6|7912.4|7902.4|7912.4|7902.4|7911.5|7901.5|4
1608186840000|2020-12-17 06:34:00|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608186860000|2020-12-17 06:34:20|7912.4|7902.4|7912.6|7902.6|7912.6|7902.6|7911.8|7901.8|5
1608186870000|2020-12-17 06:34:30|7914.1|7904.1|7913.4|7903.4|7914.1|7904.1|7913.4|7903.4|2
1608186890000|2020-12-17 06:34:50|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7911.4|7901.4|7
1608186900000|2020-12-17 06:35:00|7912.4|7902.4|7911.4|7901.4|7912.4|7902.4|7911.4|7901.4|8
1608186910000|2020-12-17 06:35:10|7911.1|7901.1|7910.9|7900.9|7911.1|7901.1|7910.6|7900.6|5
1608186920000|2020-12-17 06:35:20|7911.1|7901.1|7911.6|7901.6|7911.6|7901.6|7911.1|7901.1|2
1608186930000|2020-12-17 06:35:30|7911.8|7901.8|7910.9|7900.9|7912.6|7902.6|7910.9|7900.9|9
1608186940000|2020-12-17 06:35:40|7910.6|7900.6|7909.6|7899.6|7910.6|7900.6|7909.6|7899.6|4
1608186950000|2020-12-17 06:35:50|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608186960000|2020-12-17 06:36:00|7908.9|7898.9|7909.1|7899.1|7909.1|7899.1|7908.6|7898.6|3
1608186970000|2020-12-17 06:36:10|7908.4|7898.4|7905.9|7895.9|7908.4|7898.4|7905.9|7895.9|5
1608186980000|2020-12-17 06:36:20|7905.8|7895.8|7905.8|7895.8|7905.8|7895.8|7905.8|7895.8|1
1608186990000|2020-12-17 06:36:30|7906|7896|7907|7897|7907|7897|7905.8|7895.8|6
1608187000000|2020-12-17 06:36:40|7906.9|7896.9|7905.8|7895.8|7906.9|7896.9|7905.8|7895.8|3
1608187010000|2020-12-17 06:36:50|7905.6|7895.6|7906.3|7896.3|7906.3|7896.3|7905.5|7895.5|7
1608187020000|2020-12-17 06:37:00|7906.4|7896.4|7906.9|7896.9|7907.1|7897.1|7906.4|7896.4|5
1608187030000|2020-12-17 06:37:10|7906.6|7896.6|7906.4|7896.4|7906.9|7896.9|7906.4|7896.4|6
1608187040000|2020-12-17 06:37:20|7906.6|7896.6|7906.6|7896.6|7906.6|7896.6|7906.6|7896.6|1
1608187050000|2020-12-17 06:37:30|7906.9|7896.9|7907.9|7897.9|7907.9|7897.9|7906.9|7896.9|5
1608187060000|2020-12-17 06:37:40|7907.8|7897.8|7907.4|7897.4|7908.1|7898.1|7907.4|7897.4|4
1608187070000|2020-12-17 06:37:50|7907.6|7897.6|7909.1|7899.1|7909.4|7899.4|7907.6|7897.6|4
1608187080000|2020-12-17 06:38:00|7909|7899|7908.9|7898.9|7909.6|7899.6|7908.6|7898.6|10
1608187090000|2020-12-17 06:38:10|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|1
1608187100000|2020-12-17 06:38:20|7909.4|7899.4|7908.9|7898.9|7909.5|7899.5|7908.9|7898.9|7
1608187110000|2020-12-17 06:38:30|7908.6|7898.6|7909.3|7899.3|7909.6|7899.6|7908.6|7898.6|10
1608187120000|2020-12-17 06:38:40|7909|7899|7909.1|7899.1|7909.3|7899.3|7909|7899|3
1608187130000|2020-12-17 06:38:50|7908.8|7898.8|7907.9|7897.9|7908.9|7898.9|7907.9|7897.9|5
1608187140000|2020-12-17 06:39:00|7907.6|7897.6|7905.9|7895.9|7907.6|7897.6|7905.9|7895.9|5
1608187150000|2020-12-17 06:39:10|7905.8|7895.8|7905.6|7895.6|7906.1|7896.1|7905.6|7895.6|7
1608187160000|2020-12-17 06:39:20|7905.8|7895.8|7905.4|7895.4|7906.3|7896.3|7905.1|7895.1|9
1608187170000|2020-12-17 06:39:30|7905.3|7895.3|7905.1|7895.1|7906.1|7896.1|7905.1|7895.1|10
1608187180000|2020-12-17 06:39:40|7905.4|7895.4|7907.1|7897.1|7907.1|7897.1|7905.4|7895.4|6
1608187190000|2020-12-17 06:39:50|7906.9|7896.9|7906.6|7896.6|7906.9|7896.9|7906.4|7896.4|3
1608187200000|2020-12-17 06:40:00|7906.8|7896.8|7907.1|7897.1|7907.4|7897.4|7906.8|7896.8|4
1608187210000|2020-12-17 06:40:10|7907|7897|7907|7897|7907|7897|7907|7897|1
1608187220000|2020-12-17 06:40:20|7906.9|7896.9|7905.5|7895.5|7906.9|7896.9|7905.4|7895.4|8
1608187230000|2020-12-17 06:40:30|7905.4|7895.4|7904.4|7894.4|7905.4|7895.4|7903.9|7893.9|5
1608187240000|2020-12-17 06:40:40|7904.1|7894.1|7903.6|7893.6|7904.4|7894.4|7903.6|7893.6|14
1608187250000|2020-12-17 06:40:50|7903.4|7893.4|7902.4|7892.4|7903.6|7893.6|7902.3|7892.3|13
1608187260000|2020-12-17 06:41:00|7902.1|7892.1|7901.1|7891.1|7902.1|7892.1|7901.1|7891.1|8
1608187270000|2020-12-17 06:41:10|7900.9|7890.9|7903.1|7893.1|7903.1|7893.1|7899.6|7889.6|19
1608187280000|2020-12-17 06:41:20|7903.4|7893.4|7907.1|7897.1|7907.1|7897.1|7903.4|7893.4|18
1608187290000|2020-12-17 06:41:30|7906.9|7896.9|7907.9|7897.9|7908.6|7898.6|7906.6|7896.6|16
1608187300000|2020-12-17 06:41:40|7908.4|7898.4|7909.4|7899.4|7910.4|7900.4|7907.6|7897.6|14
1608187310000|2020-12-17 06:41:50|7909.1|7899.1|7910.4|7900.4|7910.4|7900.4|7908.9|7898.9|8
1608187320000|2020-12-17 06:42:00|7910.6|7900.6|7909.9|7899.9|7910.6|7900.6|7909.6|7899.6|9
1608187330000|2020-12-17 06:42:10|7909.6|7899.6|7909.4|7899.4|7909.9|7899.9|7909.1|7899.1|6
1608187340000|2020-12-17 06:42:20|7908.9|7898.9|7909.1|7899.1|7909.1|7899.1|7908.1|7898.1|7
1608187350000|2020-12-17 06:42:30|7909.4|7899.4|7909.4|7899.4|7910.4|7900.4|7909.4|7899.4|6
1608187360000|2020-12-17 06:42:40|7908.9|7898.9|7909.4|7899.4|7909.9|7899.9|7908.9|7898.9|7
1608187370000|2020-12-17 06:42:50|7909.1|7899.1|7909.4|7899.4|7909.6|7899.6|7908.9|7898.9|7
1608187380000|2020-12-17 06:43:00|7909.1|7899.1|7908.1|7898.1|7909.1|7899.1|7908.1|7898.1|9
1608187400000|2020-12-17 06:43:20|7907.9|7897.9|7908.5|7898.5|7908.5|7898.5|7907.9|7897.9|3
1608187410000|2020-12-17 06:43:30|7908.4|7898.4|7908.1|7898.1|7908.4|7898.4|7907.4|7897.4|7
1608187420000|2020-12-17 06:43:40|7908.4|7898.4|7908.4|7898.4|7909.1|7899.1|7908.4|7898.4|8
1608187430000|2020-12-17 06:43:50|7908.1|7898.1|7907.6|7897.6|7908.1|7898.1|7907.6|7897.6|3
1608187440000|2020-12-17 06:44:00|7907.9|7897.9|7906.4|7896.4|7908.1|7898.1|7906.4|7896.4|8
1608187450000|2020-12-17 06:44:10|7905.9|7895.9|7905.9|7895.9|7905.9|7895.9|7905.9|7895.9|1
1608187490000|2020-12-17 06:44:50|7905.6|7895.6|7905.9|7895.9|7905.9|7895.9|7905.6|7895.6|2
1608187500000|2020-12-17 06:45:00|7905.6|7895.6|7905.1|7895.1|7905.6|7895.6|7904.4|7894.4|7
1608187510000|2020-12-17 06:45:10|7905.4|7895.4|7906.4|7896.4|7906.4|7896.4|7905.4|7895.4|3
1608187520000|2020-12-17 06:45:20|7906.6|7896.6|7906.6|7896.6|7907.3|7897.3|7906.6|7896.6|7
1608187530000|2020-12-17 06:45:30|7906.9|7896.9|7906.9|7896.9|7907.1|7897.1|7906.9|7896.9|3
1608187540000|2020-12-17 06:45:40|7906.6|7896.6|7906.6|7896.6|7907.1|7897.1|7906.4|7896.4|7
1608187550000|2020-12-17 06:45:50|7906.4|7896.4|7907.1|7897.1|7907.1|7897.1|7906.4|7896.4|3
1608187560000|2020-12-17 06:46:00|7907.3|7897.3|7909.6|7899.6|7909.6|7899.6|7907.3|7897.3|10
1608187570000|2020-12-17 06:46:10|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7908.9|7898.9|8
1608187580000|2020-12-17 06:46:20|7909.9|7899.9|7910.4|7900.4|7910.6|7900.6|7909.9|7899.9|3
1608187590000|2020-12-17 06:46:30|7910.1|7900.1|7910.4|7900.4|7911.9|7901.9|7910|7900|10
1608187600000|2020-12-17 06:46:40|7910.6|7900.6|7912.1|7902.1|7912.3|7902.3|7910.6|7900.6|4
1608187610000|2020-12-17 06:46:50|7911.9|7901.9|7910.1|7900.1|7911.9|7901.9|7910.1|7900.1|8
1608187620000|2020-12-17 06:47:00|7910.4|7900.4|7911.9|7901.9|7912.4|7902.4|7910.1|7900.1|8
1608187630000|2020-12-17 06:47:10|7911.4|7901.4|7915.6|7905.6|7915.6|7905.6|7911.4|7901.4|14
1608187640000|2020-12-17 06:47:20|7914.9|7904.9|7914.1|7904.1|7916.4|7906.4|7914.1|7904.1|13
1608187650000|2020-12-17 06:47:30|7914|7904|7913.5|7903.5|7914|7904|7913.1|7903.1|9
1608187660000|2020-12-17 06:47:40|7913.1|7903.1|7912.9|7902.9|7913.4|7903.4|7912.1|7902.1|12
1608187670000|2020-12-17 06:47:50|7913.8|7903.8|7914.4|7904.4|7914.8|7904.8|7913.8|7903.8|7
1608187680000|2020-12-17 06:48:00|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.1|7903.1|4
1608187690000|2020-12-17 06:48:10|7913.8|7903.8|7913.6|7903.6|7913.8|7903.8|7913.6|7903.6|2
1608187700000|2020-12-17 06:48:20|7913.9|7903.9|7915.6|7905.6|7915.6|7905.6|7913.9|7903.9|12
1608187710000|2020-12-17 06:48:30|7915.9|7905.9|7915|7905|7916|7906|7915|7905|12
1608187720000|2020-12-17 06:48:40|7914.6|7904.6|7914.4|7904.4|7914.6|7904.6|7914.4|7904.4|2
1608187730000|2020-12-17 06:48:50|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.4|7904.4|8
1608187740000|2020-12-17 06:49:00|7915.3|7905.3|7913.8|7903.8|7915.4|7905.4|7913.8|7903.8|11
1608187750000|2020-12-17 06:49:10|7913.4|7903.4|7916.6|7906.6|7916.6|7906.6|7913.1|7903.1|11
1608187760000|2020-12-17 06:49:20|7916.4|7906.4|7915.8|7905.8|7916.6|7906.6|7915.8|7905.8|4
1608187770000|2020-12-17 06:49:30|7916.1|7906.1|7916.9|7906.9|7916.9|7906.9|7916.1|7906.1|6
1608187780000|2020-12-17 06:49:40|7917.4|7907.4|7915.3|7905.3|7917.4|7907.4|7914.9|7904.9|9
1608187790000|2020-12-17 06:49:50|7915.4|7905.4|7914.9|7904.9|7915.4|7905.4|7914.6|7904.6|9
1608187800000|2020-12-17 06:50:00|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.4|7904.4|6
1608187810000|2020-12-17 06:50:10|7915.9|7905.9|7916.6|7906.6|7916.9|7906.9|7915.9|7905.9|3
1608187820000|2020-12-17 06:50:20|7916.4|7906.4|7916.9|7906.9|7917.1|7907.1|7916.4|7906.4|5
1608187830000|2020-12-17 06:50:30|7916.4|7906.4|7915.1|7905.1|7916.4|7906.4|7915.1|7905.1|3
1608187840000|2020-12-17 06:50:40|7914.9|7904.9|7916.5|7906.5|7916.5|7906.5|7914.9|7904.9|7
1608187850000|2020-12-17 06:50:50|7916.3|7906.3|7916.5|7906.5|7916.5|7906.5|7916.3|7906.3|2
1608187860000|2020-12-17 06:51:00|7916.3|7906.3|7916.1|7906.1|7916.5|7906.5|7915.9|7905.9|5
1608187870000|2020-12-17 06:51:10|7916.4|7906.4|7916.9|7906.9|7917.6|7907.6|7916.4|7906.4|7
1608187880000|2020-12-17 06:51:20|7917.1|7907.1|7917.4|7907.4|7918.1|7908.1|7916.9|7906.9|12
1608187890000|2020-12-17 06:51:30|7917|7907|7915.9|7905.9|7917|7907|7915.9|7905.9|8
1608187900000|2020-12-17 06:51:40|7916.1|7906.1|7917.9|7907.9|7917.9|7907.9|7916.1|7906.1|5
1608187910000|2020-12-17 06:51:50|7918.1|7908.1|7919.1|7909.1|7919.1|7909.1|7918.1|7908.1|12
1608187920000|2020-12-17 06:52:00|7918.9|7908.9|7918.6|7908.6|7919.1|7909.1|7918.6|7908.6|11
1608187930000|2020-12-17 06:52:10|7918.9|7908.9|7919.1|7909.1|7919.4|7909.4|7918.6|7908.6|16
1608187940000|2020-12-17 06:52:20|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.4|7908.4|8
1608187950000|2020-12-17 06:52:30|7918.9|7908.9|7919.4|7909.4|7919.9|7909.9|7918.6|7908.6|20
1608187960000|2020-12-17 06:52:40|7919.6|7909.6|7919.4|7909.4|7919.8|7909.8|7919.4|7909.4|4
1608187970000|2020-12-17 06:52:50|7919.6|7909.6|7917.4|7907.4|7919.6|7909.6|7917.1|7907.1|11
1608187980000|2020-12-17 06:53:00|7916.9|7906.9|7918|7908|7918.5|7908.5|7916.9|7906.9|11
1608187990000|2020-12-17 06:53:10|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.6|7907.6|5
1608188000000|2020-12-17 06:53:20|7917.6|7907.6|7917.9|7907.9|7917.9|7907.9|7917.6|7907.6|2
1608188010000|2020-12-17 06:53:30|7918.1|7908.1|7918.1|7908.1|7918.6|7908.6|7917.9|7907.9|5
1608188020000|2020-12-17 06:53:40|7918.6|7908.6|7916.4|7906.4|7918.6|7908.6|7916.1|7906.1|13
1608188030000|2020-12-17 06:53:50|7916.6|7906.6|7916.4|7906.4|7916.8|7906.8|7916.4|7906.4|5
1608188040000|2020-12-17 06:54:00|7916.8|7906.8|7918.6|7908.6|7918.6|7908.6|7916.8|7906.8|7
1608188050000|2020-12-17 06:54:10|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|1
1608188060000|2020-12-17 06:54:20|7918.1|7908.1|7918|7908|7918.1|7908.1|7917.8|7907.8|4
1608188080000|2020-12-17 06:54:40|7918.3|7908.3|7919.3|7909.3|7919.3|7909.3|7918.1|7908.1|5
1608188090000|2020-12-17 06:54:50|7919.4|7909.4|7919.1|7909.1|7919.4|7909.4|7918.8|7908.8|4
1608188100000|2020-12-17 06:55:00|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.6|7908.6|5
1608188110000|2020-12-17 06:55:10|7918.6|7908.6|7918.4|7908.4|7918.6|7908.6|7918.4|7908.4|2
1608188120000|2020-12-17 06:55:20|7917.9|7907.9|7918|7908|7918.4|7908.4|7917.9|7907.9|4
1608188130000|2020-12-17 06:55:30|7918.4|7908.4|7918.6|7908.6|7918.9|7908.9|7918.4|7908.4|4
1608188140000|2020-12-17 06:55:40|7918.9|7908.9|7919.4|7909.4|7919.4|7909.4|7918.9|7908.9|3
1608188150000|2020-12-17 06:55:50|7919.6|7909.6|7920.6|7910.6|7921.1|7911.1|7919.6|7909.6|4
1608188170000|2020-12-17 06:56:10|7920.4|7910.4|7921.1|7911.1|7921.9|7911.9|7920.4|7910.4|10
1608188180000|2020-12-17 06:56:20|7920.9|7910.9|7918.9|7908.9|7921.1|7911.1|7918.9|7908.9|10
1608188190000|2020-12-17 06:56:30|7919.1|7909.1|7920.4|7910.4|7920.4|7910.4|7918.9|7908.9|4
1608188200000|2020-12-17 06:56:40|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|1
1608188210000|2020-12-17 06:56:50|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|1
1608188220000|2020-12-17 06:57:00|7920.6|7910.6|7920.4|7910.4|7920.6|7910.6|7920.4|7910.4|6
1608188230000|2020-12-17 06:57:10|7920.1|7910.1|7918.9|7908.9|7920.1|7910.1|7918.6|7908.6|9
1608188240000|2020-12-17 06:57:20|7918.8|7908.8|7917.9|7907.9|7918.8|7908.8|7917.9|7907.9|4
1608188250000|2020-12-17 06:57:30|7917.6|7907.6|7917|7907|7917.6|7907.6|7917|7907|4
1608188260000|2020-12-17 06:57:40|7917.4|7907.4|7918.1|7908.1|7918.3|7908.3|7917.4|7907.4|9
1608188270000|2020-12-17 06:57:50|7917.9|7907.9|7917.4|7907.4|7917.9|7907.9|7917.4|7907.4|8
1608188280000|2020-12-17 06:58:00|7917.3|7907.3|7917.6|7907.6|7917.6|7907.6|7917.3|7907.3|3
1608188290000|2020-12-17 06:58:10|7917.9|7907.9|7918.1|7908.1|7918.3|7908.3|7917.4|7907.4|7
1608188300000|2020-12-17 06:58:20|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|4
1608188310000|2020-12-17 06:58:30|7917.9|7907.9|7917.4|7907.4|7917.9|7907.9|7917.1|7907.1|11
1608188320000|2020-12-17 06:58:40|7917.1|7907.1|7916.4|7906.4|7917.4|7907.4|7916.1|7906.1|5
1608188330000|2020-12-17 06:58:50|7916.5|7906.5|7918.1|7908.1|7918.1|7908.1|7916.5|7906.5|2
1608188340000|2020-12-17 06:59:00|7917.9|7907.9|7915.4|7905.4|7917.9|7907.9|7915.4|7905.4|9
1608188350000|2020-12-17 06:59:10|7915.1|7905.1|7916.1|7906.1|7916.1|7906.1|7915.1|7905.1|4
1608188360000|2020-12-17 06:59:20|7915.9|7905.9|7916.1|7906.1|7916.1|7906.1|7915.4|7905.4|8
1608188370000|2020-12-17 06:59:30|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|1
1608188380000|2020-12-17 06:59:40|7916.4|7906.4|7916.4|7906.4|7916.6|7906.6|7916.1|7906.1|5
1608188400000|2020-12-17 07:00:00|7916.3|7906.3|7916.9|7906.9|7916.9|7906.9|7916.3|7906.3|6
1608188410000|2020-12-17 07:00:10|7916.6|7906.6|7916.4|7906.4|7916.9|7906.9|7916.4|7906.4|6
1608188420000|2020-12-17 07:00:20|7916.1|7906.1|7917.1|7907.1|7917.1|7907.1|7916.1|7906.1|3
1608188430000|2020-12-17 07:00:30|7916.9|7906.9|7917.6|7907.6|7917.6|7907.6|7916.6|7906.6|4
1608188440000|2020-12-17 07:00:40|7917.4|7907.4|7918.6|7908.6|7918.9|7908.9|7917.4|7907.4|4
1608188450000|2020-12-17 07:00:50|7918.4|7908.4|7918.4|7908.4|7918.6|7908.6|7918.4|7908.4|3
1608188460000|2020-12-17 07:01:00|7918.6|7908.6|7920.1|7910.1|7920.1|7910.1|7918.6|7908.6|6
1608188470000|2020-12-17 07:01:10|7920.6|7910.6|7920.6|7910.6|7921.1|7911.1|7920.6|7910.6|5
1608188480000|2020-12-17 07:01:20|7920.4|7910.4|7921.4|7911.4|7921.4|7911.4|7920.1|7910.1|4
1608188490000|2020-12-17 07:01:30|7921.1|7911.1|7921.4|7911.4|7921.4|7911.4|7921.1|7911.1|2
1608188500000|2020-12-17 07:01:40|7921.6|7911.6|7921.5|7911.5|7922.1|7912.1|7921.5|7911.5|3
1608188510000|2020-12-17 07:01:50|7921.1|7911.1|7919.4|7909.4|7921.1|7911.1|7919.4|7909.4|3
1608188520000|2020-12-17 07:02:00|7919.6|7909.6|7920.9|7910.9|7921.1|7911.1|7919.6|7909.6|5
1608188530000|2020-12-17 07:02:10|7921.1|7911.1|7920.6|7910.6|7921.1|7911.1|7920.6|7910.6|3
1608188540000|2020-12-17 07:02:20|7920.4|7910.4|7921.4|7911.4|7921.6|7911.6|7919.8|7909.8|5
1608188570000|2020-12-17 07:02:50|7921.6|7911.6|7921.4|7911.4|7921.6|7911.6|7921.4|7911.4|4
1608188580000|2020-12-17 07:03:00|7921.5|7911.5|7921.5|7911.5|7921.9|7911.9|7921.5|7911.5|4
1608188600000|2020-12-17 07:03:20|7921.8|7911.8|7922|7912|7922|7912|7921.8|7911.8|2
1608188610000|2020-12-17 07:03:30|7922.1|7912.1|7921.6|7911.6|7922.1|7912.1|7921.6|7911.6|2
1608188620000|2020-12-17 07:03:40|7921.9|7911.9|7922.1|7912.1|7922.4|7912.4|7921.9|7911.9|4
1608188630000|2020-12-17 07:03:50|7922.4|7912.4|7921.6|7911.6|7922.4|7912.4|7921.6|7911.6|5
1608188640000|2020-12-17 07:04:00|7921.5|7911.5|7922.1|7912.1|7922.1|7912.1|7921.3|7911.3|5
1608188660000|2020-12-17 07:04:20|7921.9|7911.9|7922.1|7912.1|7922.1|7912.1|7921.6|7911.6|6
1608188680000|2020-12-17 07:04:40|7921.9|7911.9|7922.1|7912.1|7922.1|7912.1|7921.6|7911.6|6
1608188690000|2020-12-17 07:04:50|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|3
1608188700000|2020-12-17 07:05:00|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|1
1608188710000|2020-12-17 07:05:10|7921.4|7911.4|7921.1|7911.1|7921.4|7911.4|7921.1|7911.1|2
1608188740000|2020-12-17 07:05:40|7920.9|7910.9|7920.6|7910.6|7920.9|7910.9|7920.4|7910.4|6
1608188750000|2020-12-17 07:05:50|7920.9|7910.9|7920.4|7910.4|7920.9|7910.9|7919.4|7909.4|5
1608188760000|2020-12-17 07:06:00|7920.6|7910.6|7923.1|7913.1|7923.1|7913.1|7920.6|7910.6|5
1608188770000|2020-12-17 07:06:10|7922.9|7912.9|7923.1|7913.1|7923.1|7913.1|7922.9|7912.9|2
1608188780000|2020-12-17 07:06:20|7922.9|7912.9|7923.1|7913.1|7923.1|7913.1|7922.8|7912.8|4
1608188790000|2020-12-17 07:06:30|7922.8|7912.8|7922.6|7912.6|7923.1|7913.1|7922.6|7912.6|6
1608188800000|2020-12-17 07:06:40|7922.3|7912.3|7922.1|7912.1|7922.3|7912.3|7922.1|7912.1|2
1608188810000|2020-12-17 07:06:50|7921.8|7911.8|7921.6|7911.6|7921.8|7911.8|7921.4|7911.4|3
1608188820000|2020-12-17 07:07:00|7921.4|7911.4|7923.4|7913.4|7923.4|7913.4|7921.4|7911.4|9
1608188830000|2020-12-17 07:07:10|7923.1|7913.1|7922.6|7912.6|7923.1|7913.1|7922.4|7912.4|6
1608188840000|2020-12-17 07:07:20|7922.4|7912.4|7922.9|7912.9|7922.9|7912.9|7922.4|7912.4|3
1608188870000|2020-12-17 07:07:50|7922.6|7912.6|7922.9|7912.9|7922.9|7912.9|7922.6|7912.6|2
1608188880000|2020-12-17 07:08:00|7923.6|7913.6|7922.9|7912.9|7923.6|7913.6|7922.9|7912.9|2
1608188890000|2020-12-17 07:08:10|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|1
1608188900000|2020-12-17 07:08:20|7923.5|7913.5|7923.1|7913.1|7923.5|7913.5|7923.1|7913.1|2
1608188910000|2020-12-17 07:08:30|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|1
1608188920000|2020-12-17 07:08:40|7923.1|7913.1|7922.8|7912.8|7923.1|7913.1|7922.8|7912.8|2
1608188930000|2020-12-17 07:08:50|7922.4|7912.4|7922.1|7912.1|7922.4|7912.4|7922.1|7912.1|2
1608188940000|2020-12-17 07:09:00|7921.9|7911.9|7920.6|7910.6|7921.9|7911.9|7920.6|7910.6|6
1608188950000|2020-12-17 07:09:10|7920.4|7910.4|7920.6|7910.6|7920.6|7910.6|7920.1|7910.1|3
1608188960000|2020-12-17 07:09:20|7921.6|7911.6|7921.1|7911.1|7921.6|7911.6|7921.1|7911.1|3
1608188970000|2020-12-17 07:09:30|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|1
1608188980000|2020-12-17 07:09:40|7920.4|7910.4|7920.1|7910.1|7920.4|7910.4|7920.1|7910.1|2
1608188990000|2020-12-17 07:09:50|7920|7910|7919.6|7909.6|7920.1|7910.1|7919.6|7909.6|4
1608189000000|2020-12-17 07:10:00|7920|7910|7920|7910|7920|7910|7920|7910|1
1608189010000|2020-12-17 07:10:10|7920.1|7910.1|7919.6|7909.6|7920.5|7910.5|7919.6|7909.6|7
1608189020000|2020-12-17 07:10:20|7920.1|7910.1|7920.3|7910.3|7920.4|7910.4|7920.1|7910.1|3
1608189030000|2020-12-17 07:10:30|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|1
1608189050000|2020-12-17 07:10:50|7920.1|7910.1|7919.8|7909.8|7920.1|7910.1|7919.8|7909.8|2
1608189060000|2020-12-17 07:11:00|7919.5|7909.5|7920|7910|7920|7910|7919.3|7909.3|4
1608189080000|2020-12-17 07:11:20|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|1
1608189100000|2020-12-17 07:11:40|7919.9|7909.9|7919.4|7909.4|7919.9|7909.9|7919.4|7909.4|3
1608189120000|2020-12-17 07:12:00|7920.4|7910.4|7920.6|7910.6|7920.6|7910.6|7920.4|7910.4|2
1608189130000|2020-12-17 07:12:10|7920.9|7910.9|7920.6|7910.6|7920.9|7910.9|7920.6|7910.6|2
1608189140000|2020-12-17 07:12:20|7920.4|7910.4|7920.1|7910.1|7920.4|7910.4|7920.1|7910.1|2
1608189170000|2020-12-17 07:12:50|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|1
1608189200000|2020-12-17 07:13:20|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608189210000|2020-12-17 07:13:30|7922.6|7912.6|7923.6|7913.6|7923.6|7913.6|7922.6|7912.6|3
1608189220000|2020-12-17 07:13:40|7924.1|7914.1|7923.1|7913.1|7924.1|7914.1|7923.1|7913.1|5
1608189230000|2020-12-17 07:13:50|7923.4|7913.4|7923.1|7913.1|7923.4|7913.4|7923.1|7913.1|4
1608189240000|2020-12-17 07:14:00|7922.9|7912.9|7923.1|7913.1|7923.1|7913.1|7922.9|7912.9|2
1608189250000|2020-12-17 07:14:10|7922.9|7912.9|7922.6|7912.6|7923.1|7913.1|7922.6|7912.6|4
1608189260000|2020-12-17 07:14:20|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|1
1608189270000|2020-12-17 07:14:30|7922.6|7912.6|7921.9|7911.9|7922.6|7912.6|7921.6|7911.6|4
1608189290000|2020-12-17 07:14:50|7922|7912|7922|7912|7922|7912|7922|7912|1
1608189300000|2020-12-17 07:15:00|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.4|7911.4|4
1608189330000|2020-12-17 07:15:30|7922.1|7912.1|7923.6|7913.6|7923.6|7913.6|7922.1|7912.1|2
1608189340000|2020-12-17 07:15:40|7923.9|7913.9|7923.9|7913.9|7923.9|7913.9|7923.9|7913.9|1
1608189360000|2020-12-17 07:16:00|7923.6|7913.6|7924.1|7914.1|7924.1|7914.1|7923.6|7913.6|3
1608189390000|2020-12-17 07:16:30|7923.9|7913.9|7923.8|7913.8|7923.9|7913.9|7923.8|7913.8|2
1608189400000|2020-12-17 07:16:40|7923.5|7913.5|7922.4|7912.4|7923.5|7913.5|7922.4|7912.4|2
1608189410000|2020-12-17 07:16:50|7922.6|7912.6|7922.8|7912.8|7923|7913|7922|7912|7
1608189420000|2020-12-17 07:17:00|7922.9|7912.9|7924.1|7914.1|7924.1|7914.1|7922.9|7912.9|3
1608189430000|2020-12-17 07:17:10|7923.9|7913.9|7924.1|7914.1|7924.4|7914.4|7923.9|7913.9|4
1608189440000|2020-12-17 07:17:20|7924|7914|7924|7914|7924|7914|7924|7914|1
1608189470000|2020-12-17 07:17:50|7923.9|7913.9|7923.1|7913.1|7923.9|7913.9|7923|7913|3
1608189480000|2020-12-17 07:18:00|7923|7913|7923.1|7913.1|7923.1|7913.1|7922.9|7912.9|3
1608189490000|2020-12-17 07:18:10|7922.9|7912.9|7922.1|7912.1|7922.9|7912.9|7922.1|7912.1|4
1608189500000|2020-12-17 07:18:20|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|1
1608189510000|2020-12-17 07:18:30|7921.4|7911.4|7921.5|7911.5|7921.6|7911.6|7921.4|7911.4|3
1608189540000|2020-12-17 07:19:00|7921.6|7911.6|7920.9|7910.9|7922.8|7912.8|7920.6|7910.6|5
1608189560000|2020-12-17 07:19:20|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7920.9|7910.9|3
1608189570000|2020-12-17 07:19:30|7921|7911|7920.1|7910.1|7921|7911|7920.1|7910.1|5
1608189580000|2020-12-17 07:19:40|7919.9|7909.9|7919.6|7909.6|7919.9|7909.9|7919.6|7909.6|2
1608189590000|2020-12-17 07:19:50|7919.8|7909.8|7920.3|7910.3|7920.5|7910.5|7919.8|7909.8|4
1608189600000|2020-12-17 07:20:00|7920.5|7910.5|7920.1|7910.1|7920.5|7910.5|7920.1|7910.1|2
1608189630000|2020-12-17 07:20:30|7920|7910|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|4
1608189640000|2020-12-17 07:20:40|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608189650000|2020-12-17 07:20:50|7920.1|7910.1|7921.1|7911.1|7921.1|7911.1|7920.1|7910.1|2
1608189660000|2020-12-17 07:21:00|7920.9|7910.9|7920.4|7910.4|7920.9|7910.9|7920.1|7910.1|3
1608189670000|2020-12-17 07:21:10|7920.3|7910.3|7920.3|7910.3|7920.3|7910.3|7920.3|7910.3|1
1608189680000|2020-12-17 07:21:20|7920.4|7910.4|7919.8|7909.8|7920.4|7910.4|7919.8|7909.8|5
1608189690000|2020-12-17 07:21:30|7919.6|7909.6|7919.4|7909.4|7919.6|7909.6|7919.1|7909.1|4
1608189700000|2020-12-17 07:21:40|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|1
1608189720000|2020-12-17 07:22:00|7919.6|7909.6|7920|7910|7920.4|7910.4|7919.6|7909.6|6
1608189730000|2020-12-17 07:22:10|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608189740000|2020-12-17 07:22:20|7919.6|7909.6|7918.4|7908.4|7919.6|7909.6|7918.4|7908.4|2
1608189750000|2020-12-17 07:22:30|7918.3|7908.3|7918.1|7908.1|7918.3|7908.3|7917.9|7907.9|4
1608189760000|2020-12-17 07:22:40|7917.9|7907.9|7917.6|7907.6|7918|7908|7917.6|7907.6|3
1608189770000|2020-12-17 07:22:50|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608189780000|2020-12-17 07:23:00|7917.5|7907.5|7918.1|7908.1|7918.1|7908.1|7917.5|7907.5|2
1608189790000|2020-12-17 07:23:10|7917.9|7907.9|7918|7908|7918|7908|7917.6|7907.6|4
1608189810000|2020-12-17 07:23:30|7917.9|7907.9|7917.4|7907.4|7917.9|7907.9|7917.4|7907.4|3
1608189820000|2020-12-17 07:23:40|7917.6|7907.6|7917.3|7907.3|7917.8|7907.8|7917.3|7907.3|4
1608189830000|2020-12-17 07:23:50|7916.9|7906.9|7917.4|7907.4|7917.6|7907.6|7916.9|7906.9|5
1608189860000|2020-12-17 07:24:20|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|1
1608189870000|2020-12-17 07:24:30|7917.4|7907.4|7918.1|7908.1|7918.1|7908.1|7917.4|7907.4|2
1608189880000|2020-12-17 07:24:40|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|1
1608189890000|2020-12-17 07:24:50|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|1
1608189900000|2020-12-17 07:25:00|7918.6|7908.6|7918.3|7908.3|7918.6|7908.6|7917.4|7907.4|3
1608189920000|2020-12-17 07:25:20|7918.6|7908.6|7917.6|7907.6|7918.6|7908.6|7917.6|7907.6|8
1608189930000|2020-12-17 07:25:30|7917.4|7907.4|7917.6|7907.6|7917.6|7907.6|7917.4|7907.4|2
1608189940000|2020-12-17 07:25:40|7917.4|7907.4|7917.6|7907.6|7917.6|7907.6|7917.4|7907.4|2
1608189950000|2020-12-17 07:25:50|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|2
1608189960000|2020-12-17 07:26:00|7918.4|7908.4|7918.1|7908.1|7918.4|7908.4|7918.1|7908.1|3
1608189970000|2020-12-17 07:26:10|7918.3|7908.3|7918.4|7908.4|7918.4|7908.4|7918.3|7908.3|2
1608189980000|2020-12-17 07:26:20|7918.3|7908.3|7918.1|7908.1|7918.4|7908.4|7918.1|7908.1|5
1608189990000|2020-12-17 07:26:30|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|1
1608190000000|2020-12-17 07:26:40|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608190010000|2020-12-17 07:26:50|7917.9|7907.9|7917.4|7907.4|7917.9|7907.9|7917.4|7907.4|2
1608190020000|2020-12-17 07:27:00|7917.1|7907.1|7918.1|7908.1|7918.6|7908.6|7917.1|7907.1|7
1608190050000|2020-12-17 07:27:30|7917.9|7907.9|7919.4|7909.4|7919.4|7909.4|7917.9|7907.9|4
1608190060000|2020-12-17 07:27:40|7919.1|7909.1|7919.4|7909.4|7919.4|7909.4|7919.1|7909.1|2
1608190090000|2020-12-17 07:28:10|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|1
1608190100000|2020-12-17 07:28:20|7919.4|7909.4|7919.4|7909.4|7919.4|7909.4|7919.4|7909.4|1
1608190110000|2020-12-17 07:28:30|7919.1|7909.1|7919.4|7909.4|7919.4|7909.4|7919.1|7909.1|2
1608190120000|2020-12-17 07:28:40|7919.3|7909.3|7918.6|7908.6|7919.3|7909.3|7918.6|7908.6|3
1608190130000|2020-12-17 07:28:50|7918.4|7908.4|7918.6|7908.6|7918.6|7908.6|7918.1|7908.1|4
1608190150000|2020-12-17 07:29:10|7918.4|7908.4|7918.1|7908.1|7918.4|7908.4|7918.1|7908.1|2
1608190160000|2020-12-17 07:29:20|7918.5|7908.5|7918.5|7908.5|7918.5|7908.5|7918.5|7908.5|1
1608190170000|2020-12-17 07:29:30|7918.6|7908.6|7919.1|7909.1|7919.1|7909.1|7918.6|7908.6|4
1608190200000|2020-12-17 07:30:00|7919.4|7909.4|7920.1|7910.1|7920.1|7910.1|7919.4|7909.4|2
1608190210000|2020-12-17 07:30:10|7919.9|7909.9|7918.9|7908.9|7919.9|7909.9|7918.9|7908.9|4
1608190220000|2020-12-17 07:30:20|7918.1|7908.1|7918.8|7908.8|7918.8|7908.8|7918.1|7908.1|3
1608190230000|2020-12-17 07:30:30|7918.4|7908.4|7917.6|7907.6|7918.4|7908.4|7917.6|7907.6|4
1608190240000|2020-12-17 07:30:40|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|2
1608190250000|2020-12-17 07:30:50|7918.4|7908.4|7919.1|7909.1|7919.4|7909.4|7918.4|7908.4|3
1608190260000|2020-12-17 07:31:00|7919.3|7909.3|7919.3|7909.3|7919.3|7909.3|7919.3|7909.3|1
1608190280000|2020-12-17 07:31:20|7919.1|7909.1|7918.9|7908.9|7919.1|7909.1|7918.9|7908.9|2
1608190290000|2020-12-17 07:31:30|7918.6|7908.6|7918.4|7908.4|7918.6|7908.6|7918.4|7908.4|5
1608190300000|2020-12-17 07:31:40|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608190310000|2020-12-17 07:31:50|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|1
1608190320000|2020-12-17 07:32:00|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608190330000|2020-12-17 07:32:10|7917.5|7907.5|7917.5|7907.5|7917.5|7907.5|7917.5|7907.5|1
1608190350000|2020-12-17 07:32:30|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608190380000|2020-12-17 07:33:00|7917.1|7907.1|7918.9|7908.9|7918.9|7908.9|7917.1|7907.1|7
1608190390000|2020-12-17 07:33:10|7918.6|7908.6|7919.3|7909.3|7919.3|7909.3|7918.6|7908.6|4
1608190400000|2020-12-17 07:33:20|7919|7909|7919|7909|7919|7909|7919|7909|1
1608190410000|2020-12-17 07:33:30|7918.6|7908.6|7917.9|7907.9|7918.6|7908.6|7917.9|7907.9|3
1608190420000|2020-12-17 07:33:40|7918|7908|7917.6|7907.6|7918|7908|7917.6|7907.6|2
1608190440000|2020-12-17 07:34:00|7917.9|7907.9|7919.4|7909.4|7919.4|7909.4|7917.9|7907.9|3
1608190450000|2020-12-17 07:34:10|7919.1|7909.1|7918.9|7908.9|7919.1|7909.1|7918.9|7908.9|2
1608190480000|2020-12-17 07:34:40|7918.6|7908.6|7918.4|7908.4|7918.6|7908.6|7918.4|7908.4|2
1608190490000|2020-12-17 07:34:50|7918.1|7908.1|7917.4|7907.4|7918.1|7908.1|7917.1|7907.1|4
1608190500000|2020-12-17 07:35:00|7917.6|7907.6|7918.9|7908.9|7918.9|7908.9|7917.6|7907.6|4
1608190510000|2020-12-17 07:35:10|7919.1|7909.1|7918.9|7908.9|7919.4|7909.4|7918.9|7908.9|4
1608190530000|2020-12-17 07:35:30|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|1
1608190540000|2020-12-17 07:35:40|7919|7909|7919|7909|7919|7909|7919|7909|1
1608190550000|2020-12-17 07:35:50|7919.4|7909.4|7919.5|7909.5|7919.5|7909.5|7919.4|7909.4|2
1608190560000|2020-12-17 07:36:00|7919.4|7909.4|7919.1|7909.1|7919.4|7909.4|7919.1|7909.1|2
1608190570000|2020-12-17 07:36:10|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|2
1608190580000|2020-12-17 07:36:20|7918.4|7908.4|7917.6|7907.6|7918.4|7908.4|7917.4|7907.4|5
1608190590000|2020-12-17 07:36:30|7918|7908|7918.1|7908.1|7918.3|7908.3|7917.6|7907.6|5
1608190600000|2020-12-17 07:36:40|7917.8|7907.8|7917.6|7907.6|7917.8|7907.8|7917.6|7907.6|2
1608190620000|2020-12-17 07:37:00|7917.1|7907.1|7918|7908|7918|7908|7917.1|7907.1|3
1608190630000|2020-12-17 07:37:10|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608190640000|2020-12-17 07:37:20|7918|7908|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|3
1608190650000|2020-12-17 07:37:30|7918.3|7908.3|7917.9|7907.9|7918.5|7908.5|7917.9|7907.9|5
1608190680000|2020-12-17 07:38:00|7918.3|7908.3|7919.4|7909.4|7919.4|7909.4|7918.3|7908.3|4
1608190690000|2020-12-17 07:38:10|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|7919.6|7909.6|1
1608190710000|2020-12-17 07:38:30|7919.4|7909.4|7921.4|7911.4|7921.4|7911.4|7919.4|7909.4|5
1608190720000|2020-12-17 07:38:40|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|1
1608190730000|2020-12-17 07:38:50|7921.5|7911.5|7921.8|7911.8|7921.8|7911.8|7921.5|7911.5|2
1608190740000|2020-12-17 07:39:00|7921.9|7911.9|7923|7913|7923|7913|7921.9|7911.9|7
1608190750000|2020-12-17 07:39:10|7922.9|7912.9|7922|7912|7922.9|7912.9|7922|7912|4
1608190770000|2020-12-17 07:39:30|7922.1|7912.1|7923.4|7913.4|7923.6|7913.6|7922.1|7912.1|4
1608190790000|2020-12-17 07:39:50|7923.1|7913.1|7922.5|7912.5|7923.1|7913.1|7922.5|7912.5|2
1608190800000|2020-12-17 07:40:00|7922.1|7912.1|7922.5|7912.5|7922.6|7912.6|7922.1|7912.1|4
1608190810000|2020-12-17 07:40:10|7922.4|7912.4|7921.1|7911.1|7922.4|7912.4|7921.1|7911.1|2
1608190840000|2020-12-17 07:40:40|7920.9|7910.9|7922.8|7912.8|7922.8|7912.8|7920.9|7910.9|3
1608190850000|2020-12-17 07:40:50|7923.1|7913.1|7923.1|7913.1|7923.4|7913.4|7923.1|7913.1|3
1608190870000|2020-12-17 07:41:10|7922.9|7912.9|7923.1|7913.1|7923.1|7913.1|7922.9|7912.9|2
1608190880000|2020-12-17 07:41:20|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|1
1608190910000|2020-12-17 07:41:50|7923.6|7913.6|7923.5|7913.5|7923.6|7913.6|7923.5|7913.5|2
1608190940000|2020-12-17 07:42:20|7923.3|7913.3|7923.4|7913.4|7923.4|7913.4|7923.3|7913.3|2
1608190950000|2020-12-17 07:42:30|7923.6|7913.6|7924.1|7914.1|7924.1|7914.1|7923.5|7913.5|4
1608190980000|2020-12-17 07:43:00|7924.4|7914.4|7923.4|7913.4|7924.4|7914.4|7923.4|7913.4|5
1608190990000|2020-12-17 07:43:10|7923.1|7913.1|7923.1|7913.1|7923.4|7913.4|7923.1|7913.1|3
1608191000000|2020-12-17 07:43:20|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|1
1608191010000|2020-12-17 07:43:30|7922.4|7912.4|7921.9|7911.9|7922.4|7912.4|7921.9|7911.9|2
1608191020000|2020-12-17 07:43:40|7921.6|7911.6|7919.6|7909.6|7921.6|7911.6|7919.6|7909.6|7
1608191040000|2020-12-17 07:44:00|7919.4|7909.4|7918.9|7908.9|7919.4|7909.4|7918.8|7908.8|3
1608191050000|2020-12-17 07:44:10|7919.1|7909.1|7918.9|7908.9|7919.3|7909.3|7918.9|7908.9|4
1608191060000|2020-12-17 07:44:20|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|1
1608191070000|2020-12-17 07:44:30|7918.4|7908.4|7917.9|7907.9|7918.4|7908.4|7917.9|7907.9|2
1608191080000|2020-12-17 07:44:40|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608191090000|2020-12-17 07:44:50|7917.6|7907.6|7915.4|7905.4|7917.9|7907.9|7915.4|7905.4|4
1608191100000|2020-12-17 07:45:00|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|7915.3|7905.3|3
1608191110000|2020-12-17 07:45:10|7915.9|7905.9|7916.1|7906.1|7916.4|7906.4|7915.9|7905.9|5
1608191120000|2020-12-17 07:45:20|7916.4|7906.4|7917.6|7907.6|7917.6|7907.6|7916.1|7906.1|3
1608191130000|2020-12-17 07:45:30|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608191140000|2020-12-17 07:45:40|7917.1|7907.1|7916.6|7906.6|7917.1|7907.1|7915.6|7905.6|4
1608191150000|2020-12-17 07:45:50|7916.9|7906.9|7917.6|7907.6|7917.6|7907.6|7916.9|7906.9|2
1608191170000|2020-12-17 07:46:10|7917.5|7907.5|7916.8|7906.8|7917.5|7907.5|7916.8|7906.8|3
1608191180000|2020-12-17 07:46:20|7917.1|7907.1|7917.6|7907.6|7917.6|7907.6|7917.1|7907.1|2
1608191190000|2020-12-17 07:46:30|7917.4|7907.4|7916.5|7906.5|7917.4|7907.4|7916.5|7906.5|3
1608191200000|2020-12-17 07:46:40|7916.4|7906.4|7915.6|7905.6|7916.4|7906.4|7915.6|7905.6|4
1608191220000|2020-12-17 07:47:00|7915.5|7905.5|7915.3|7905.3|7915.5|7905.5|7915.3|7905.3|2
1608191230000|2020-12-17 07:47:10|7915|7905|7914.6|7904.6|7915|7905|7914.6|7904.6|3
1608191240000|2020-12-17 07:47:20|7914.9|7904.9|7914.4|7904.4|7915.3|7905.3|7914.4|7904.4|4
1608191270000|2020-12-17 07:47:50|7914.1|7904.1|7912.5|7902.5|7914.1|7904.1|7911.4|7901.4|6
1608191280000|2020-12-17 07:48:00|7912.1|7902.1|7911.6|7901.6|7912.1|7902.1|7911.6|7901.6|3
1608191290000|2020-12-17 07:48:10|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|1
1608191300000|2020-12-17 07:48:20|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|7911.4|7901.4|3
1608191310000|2020-12-17 07:48:30|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|1
1608191320000|2020-12-17 07:48:40|7911.1|7901.1|7907.9|7897.9|7911.1|7901.1|7906.8|7896.8|8
1608191330000|2020-12-17 07:48:50|7907.6|7897.6|7907.4|7897.4|7907.6|7897.6|7907.4|7897.4|2
1608191340000|2020-12-17 07:49:00|7907.1|7897.1|7906.9|7896.9|7907.3|7897.3|7906.9|7896.9|4
1608191360000|2020-12-17 07:49:20|7906.6|7896.6|7906.8|7896.8|7906.8|7896.8|7906.1|7896.1|5
1608191370000|2020-12-17 07:49:30|7906.6|7896.6|7908.4|7898.4|7908.4|7898.4|7906.6|7896.6|3
1608191390000|2020-12-17 07:49:50|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|1
1608191420000|2020-12-17 07:50:20|7908.4|7898.4|7908.6|7898.6|7908.6|7898.6|7908.4|7898.4|2
1608191430000|2020-12-17 07:50:30|7908.9|7898.9|7909.4|7899.4|7909.4|7899.4|7908.9|7898.9|2
1608191440000|2020-12-17 07:50:40|7909.5|7899.5|7910.4|7900.4|7910.4|7900.4|7909.5|7899.5|2
1608191450000|2020-12-17 07:50:50|7910.5|7900.5|7910.6|7900.6|7911.1|7901.1|7910.4|7900.4|6
1608191460000|2020-12-17 07:51:00|7910.9|7900.9|7912.6|7902.6|7912.6|7902.6|7910.9|7900.9|8
1608191470000|2020-12-17 07:51:10|7912.4|7902.4|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|2
1608191480000|2020-12-17 07:51:20|7912.5|7902.5|7912.6|7902.6|7912.6|7902.6|7912.5|7902.5|2
1608191490000|2020-12-17 07:51:30|7912.9|7902.9|7913.1|7903.1|7913.1|7903.1|7912.9|7902.9|4
1608191500000|2020-12-17 07:51:40|7912.9|7902.9|7912.1|7902.1|7912.9|7902.9|7912.1|7902.1|4
1608191520000|2020-12-17 07:52:00|7912.4|7902.4|7913.6|7903.6|7913.6|7903.6|7912.4|7902.4|6
1608191530000|2020-12-17 07:52:10|7914|7904|7915.9|7905.9|7916.8|7906.8|7914|7904|6
1608191540000|2020-12-17 07:52:20|7916.6|7906.6|7915.9|7905.9|7916.6|7906.6|7915.4|7905.4|8
1608191550000|2020-12-17 07:52:30|7916.1|7906.1|7916|7906|7916.1|7906.1|7916|7906|2
1608191560000|2020-12-17 07:52:40|7915.9|7905.9|7914.4|7904.4|7915.9|7905.9|7914.4|7904.4|5
1608191570000|2020-12-17 07:52:50|7914.1|7904.1|7913.5|7903.5|7914.1|7904.1|7913.5|7903.5|3
1608191580000|2020-12-17 07:53:00|7913.3|7903.3|7912.6|7902.6|7913.3|7903.3|7912.4|7902.4|4
1608191590000|2020-12-17 07:53:10|7912.4|7902.4|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|2
1608191600000|2020-12-17 07:53:20|7912.4|7902.4|7912.3|7902.3|7912.6|7902.6|7911.9|7901.9|5
1608191660000|2020-12-17 07:54:20|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|1
1608191700000|2020-12-17 07:55:00|7912.5|7902.5|7913.4|7903.4|7913.4|7903.4|7912.5|7902.5|2
1608191720000|2020-12-17 07:55:20|7913.1|7903.1|7912.6|7902.6|7913.1|7903.1|7912.6|7902.6|2
1608191730000|2020-12-17 07:55:30|7912.4|7902.4|7911.4|7901.4|7912.4|7902.4|7911.4|7901.4|5
1608191740000|2020-12-17 07:55:40|7911.1|7901.1|7909.1|7899.1|7911.1|7901.1|7908.9|7898.9|5
1608191750000|2020-12-17 07:55:50|7912.4|7902.4|7914.9|7904.9|7915.6|7905.6|7912.4|7902.4|7
1608191760000|2020-12-17 07:56:00|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|1
1608191770000|2020-12-17 07:56:10|7914.9|7904.9|7914.6|7904.6|7914.9|7904.9|7914.6|7904.6|2
1608191780000|2020-12-17 07:56:20|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|1
1608191800000|2020-12-17 07:56:40|7914.6|7904.6|7915.1|7905.1|7915.1|7905.1|7913.9|7903.9|4
1608191810000|2020-12-17 07:56:50|7915.4|7905.4|7914.6|7904.6|7915.6|7905.6|7914.6|7904.6|5
1608191820000|2020-12-17 07:57:00|7914.4|7904.4|7914.4|7904.4|7914.4|7904.4|7914.4|7904.4|1
1608191840000|2020-12-17 07:57:20|7914.1|7904.1|7913.6|7903.6|7914.4|7904.4|7913.6|7903.6|6
1608191850000|2020-12-17 07:57:30|7913.9|7903.9|7914.4|7904.4|7914.4|7904.4|7913.9|7903.9|2
1608191880000|2020-12-17 07:58:00|7914.1|7904.1|7913.6|7903.6|7914.1|7904.1|7913.6|7903.6|2
1608191890000|2020-12-17 07:58:10|7913.9|7903.9|7916.6|7906.6|7917.6|7907.6|7913.9|7903.9|6
1608191900000|2020-12-17 07:58:20|7916.1|7906.1|7915.9|7905.9|7916.1|7906.1|7915.9|7905.9|2
1608191910000|2020-12-17 07:58:30|7914.9|7904.9|7913.6|7903.6|7914.9|7904.9|7913.6|7903.6|4
1608191920000|2020-12-17 07:58:40|7913.9|7903.9|7914.1|7904.1|7914.1|7904.1|7913.9|7903.9|2
1608191930000|2020-12-17 07:58:50|7913.9|7903.9|7913.4|7903.4|7913.9|7903.9|7912.9|7902.9|6
1608191940000|2020-12-17 07:59:00|7913.1|7903.1|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|2
1608191950000|2020-12-17 07:59:10|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|2
1608191960000|2020-12-17 07:59:20|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|2
1608191970000|2020-12-17 07:59:30|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608191980000|2020-12-17 07:59:40|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608191990000|2020-12-17 07:59:50|7912.9|7902.9|7914.6|7904.6|7914.6|7904.6|7912.9|7902.9|5
1608192000000|2020-12-17 08:00:00|7915.4|7905.4|7912.6|7902.6|7916.6|7906.6|7912.6|7902.6|7
1608192010000|2020-12-17 08:00:10|7912.9|7902.9|7914.1|7904.1|7914.1|7904.1|7912.9|7902.9|2
1608192020000|2020-12-17 08:00:20|7914.4|7904.4|7913.9|7903.9|7914.4|7904.4|7913.9|7903.9|8
1608192030000|2020-12-17 08:00:30|7914.1|7904.1|7911.9|7901.9|7914.9|7904.9|7911.4|7901.4|16
1608192040000|2020-12-17 08:00:40|7912.1|7902.1|7914.9|7904.9|7914.9|7904.9|7912.1|7902.1|6
1608192050000|2020-12-17 08:00:50|7914.6|7904.6|7916.9|7906.9|7916.9|7906.9|7914.6|7904.6|6
1608192060000|2020-12-17 08:01:00|7916.6|7906.6|7916.4|7906.4|7916.9|7906.9|7916.1|7906.1|7
1608192070000|2020-12-17 08:01:10|7916.6|7906.6|7916.9|7906.9|7918.4|7908.4|7916.4|7906.4|8
1608192080000|2020-12-17 08:01:20|7916.6|7906.6|7915.1|7905.1|7916.6|7906.6|7914.9|7904.9|7
1608192090000|2020-12-17 08:01:30|7914.9|7904.9|7913.1|7903.1|7914.9|7904.9|7912.9|7902.9|9
1608192100000|2020-12-17 08:01:40|7912.9|7902.9|7911.9|7901.9|7912.9|7902.9|7911.9|7901.9|2
1608192110000|2020-12-17 08:01:50|7911.6|7901.6|7911.1|7901.1|7911.6|7901.6|7910.9|7900.9|3
1608192120000|2020-12-17 08:02:00|7911.4|7901.4|7913.1|7903.1|7913.1|7903.1|7911.4|7901.4|4
1608192130000|2020-12-17 08:02:10|7913.4|7903.4|7914.1|7904.1|7914.4|7904.4|7913.4|7903.4|5
1608192140000|2020-12-17 08:02:20|7914.4|7904.4|7915.1|7905.1|7916.1|7906.1|7914.4|7904.4|5
1608192150000|2020-12-17 08:02:30|7915.4|7905.4|7917.1|7907.1|7917.1|7907.1|7915.4|7905.4|6
1608192160000|2020-12-17 08:02:40|7916.9|7906.9|7915.1|7905.1|7916.9|7906.9|7914.9|7904.9|6
1608192170000|2020-12-17 08:02:50|7914.9|7904.9|7915.6|7905.6|7915.6|7905.6|7914.9|7904.9|4
1608192180000|2020-12-17 08:03:00|7915.9|7905.9|7917.4|7907.4|7918.6|7908.6|7915.9|7905.9|7
1608192190000|2020-12-17 08:03:10|7917.1|7907.1|7918.6|7908.6|7918.6|7908.6|7916.4|7906.4|6
1608192200000|2020-12-17 08:03:20|7919.1|7909.1|7918.4|7908.4|7919.1|7909.1|7918.4|7908.4|4
1608192210000|2020-12-17 08:03:30|7918.6|7908.6|7918.9|7908.9|7918.9|7908.9|7918.6|7908.6|2
1608192230000|2020-12-17 08:03:50|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|1
1608192240000|2020-12-17 08:04:00|7919.4|7909.4|7919.6|7909.6|7919.6|7909.6|7919.4|7909.4|2
1608192250000|2020-12-17 08:04:10|7919.4|7909.4|7919.4|7909.4|7919.6|7909.6|7919.4|7909.4|5
1608192260000|2020-12-17 08:04:20|7919.6|7909.6|7919.9|7909.9|7919.9|7909.9|7919.6|7909.6|4
1608192270000|2020-12-17 08:04:30|7920.1|7910.1|7923.9|7913.9|7923.9|7913.9|7920.1|7910.1|9
1608192280000|2020-12-17 08:04:40|7923.4|7913.4|7923.4|7913.4|7923.9|7913.9|7923.4|7913.4|3
1608192290000|2020-12-17 08:04:50|7923.1|7913.1|7921.4|7911.4|7923.1|7913.1|7921.4|7911.4|2
1608192300000|2020-12-17 08:05:00|7921.1|7911.1|7921.1|7911.1|7922.1|7912.1|7920.4|7910.4|10
1608192310000|2020-12-17 08:05:10|7921.4|7911.4|7921.6|7911.6|7921.6|7911.6|7921.4|7911.4|2
1608192320000|2020-12-17 08:05:20|7921.4|7911.4|7919.6|7909.6|7921.4|7911.4|7919.6|7909.6|4
1608192330000|2020-12-17 08:05:30|7919.9|7909.9|7919.9|7909.9|7920.1|7910.1|7919.6|7909.6|5
1608192340000|2020-12-17 08:05:40|7920.1|7910.1|7919.9|7909.9|7920.1|7910.1|7919.9|7909.9|2
1608192350000|2020-12-17 08:05:50|7919.6|7909.6|7918.6|7908.6|7919.6|7909.6|7918.6|7908.6|4
1608192360000|2020-12-17 08:06:00|7918.9|7908.9|7919.9|7909.9|7919.9|7909.9|7918.9|7908.9|4
1608192370000|2020-12-17 08:06:10|7920.1|7910.1|7919.4|7909.4|7920.4|7910.4|7919.1|7909.1|7
1608192380000|2020-12-17 08:06:20|7918.9|7908.9|7921.1|7911.1|7921.1|7911.1|7918.9|7908.9|9
1608192390000|2020-12-17 08:06:30|7921.4|7911.4|7921.4|7911.4|7921.9|7911.9|7920.6|7910.6|6
1608192400000|2020-12-17 08:06:40|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|2
1608192410000|2020-12-17 08:06:50|7921.6|7911.6|7920.4|7910.4|7921.6|7911.6|7919.9|7909.9|6
1608192420000|2020-12-17 08:07:00|7920.6|7910.6|7922.1|7912.1|7922.1|7912.1|7920.6|7910.6|9
1608192430000|2020-12-17 08:07:10|7922.9|7912.9|7922.4|7912.4|7923.4|7913.4|7922.1|7912.1|9
1608192440000|2020-12-17 08:07:20|7922.6|7912.6|7921.4|7911.4|7923.4|7913.4|7921.4|7911.4|8
1608192450000|2020-12-17 08:07:30|7921.1|7911.1|7921.1|7911.1|7921.4|7911.4|7920.9|7910.9|5
1608192460000|2020-12-17 08:07:40|7920.9|7910.9|7921.1|7911.1|7921.1|7911.1|7920.9|7910.9|4
1608192470000|2020-12-17 08:07:50|7921.4|7911.4|7919.1|7909.1|7921.4|7911.4|7919.1|7909.1|4
1608192480000|2020-12-17 08:08:00|7919.4|7909.4|7920.9|7910.9|7921.4|7911.4|7919.4|7909.4|8
1608192490000|2020-12-17 08:08:10|7921.1|7911.1|7922.4|7912.4|7922.4|7912.4|7920.9|7910.9|7
1608192500000|2020-12-17 08:08:20|7922.1|7912.1|7922.4|7912.4|7922.9|7912.9|7921.6|7911.6|11
1608192510000|2020-12-17 08:08:30|7922.6|7912.6|7922.4|7912.4|7923.4|7913.4|7922.4|7912.4|8
1608192520000|2020-12-17 08:08:40|7922.6|7912.6|7922.4|7912.4|7922.6|7912.6|7922.4|7912.4|4
1608192530000|2020-12-17 08:08:50|7922.6|7912.6|7922.4|7912.4|7922.6|7912.6|7922.4|7912.4|2
1608192540000|2020-12-17 08:09:00|7922.1|7912.1|7923.1|7913.1|7923.9|7913.9|7921.9|7911.9|12
1608192550000|2020-12-17 08:09:10|7922.9|7912.9|7922.4|7912.4|7922.9|7912.9|7922.4|7912.4|3
1608192560000|2020-12-17 08:09:20|7922.9|7912.9|7923.1|7913.1|7923.6|7913.6|7922.9|7912.9|6
1608192570000|2020-12-17 08:09:30|7923.4|7913.4|7922.4|7912.4|7923.9|7913.9|7922.4|7912.4|6
1608192580000|2020-12-17 08:09:40|7922.1|7912.1|7921.6|7911.6|7922.4|7912.4|7921.6|7911.6|5
1608192590000|2020-12-17 08:09:50|7921.9|7911.9|7921.4|7911.4|7922.1|7912.1|7921.4|7911.4|7
1608192600000|2020-12-17 08:10:00|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7920.9|7910.9|3
1608192610000|2020-12-17 08:10:10|7920.9|7910.9|7919.1|7909.1|7921.4|7911.4|7919.1|7909.1|7
1608192620000|2020-12-17 08:10:20|7918.9|7908.9|7917.9|7907.9|7918.9|7908.9|7917.9|7907.9|4
1608192630000|2020-12-17 08:10:30|7917.6|7907.6|7919.6|7909.6|7919.9|7909.9|7917.6|7907.6|8
1608192640000|2020-12-17 08:10:40|7919.9|7909.9|7918.6|7908.6|7919.9|7909.9|7918.6|7908.6|5
1608192650000|2020-12-17 08:10:50|7918.4|7908.4|7918.6|7908.6|7918.9|7908.9|7918.4|7908.4|4
1608192660000|2020-12-17 08:11:00|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|1
1608192680000|2020-12-17 08:11:20|7918.6|7908.6|7917.6|7907.6|7918.6|7908.6|7917.6|7907.6|4
1608192690000|2020-12-17 08:11:30|7917.4|7907.4|7917.4|7907.4|7917.6|7907.6|7917.1|7907.1|4
1608192700000|2020-12-17 08:11:40|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|1
1608192710000|2020-12-17 08:11:50|7916.9|7906.9|7915.9|7905.9|7916.9|7906.9|7915.9|7905.9|4
1608192720000|2020-12-17 08:12:00|7915.4|7905.4|7913.4|7903.4|7915.4|7905.4|7913.1|7903.1|3
1608192730000|2020-12-17 08:12:10|7913.1|7903.1|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|2
1608192740000|2020-12-17 08:12:20|7913.1|7903.1|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|2
1608192750000|2020-12-17 08:12:30|7912.9|7902.9|7911.9|7901.9|7912.9|7902.9|7911.9|7901.9|4
1608192760000|2020-12-17 08:12:40|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|1
1608192770000|2020-12-17 08:12:50|7912.4|7902.4|7913.1|7903.1|7914.1|7904.1|7912.4|7902.4|5
1608192780000|2020-12-17 08:13:00|7913.4|7903.4|7913.4|7903.4|7914.1|7904.1|7913.4|7903.4|5
1608192790000|2020-12-17 08:13:10|7912.9|7902.9|7911.9|7901.9|7912.9|7902.9|7911.9|7901.9|4
1608192800000|2020-12-17 08:13:20|7911.6|7901.6|7913.1|7903.1|7913.4|7903.4|7910.9|7900.9|9
1608192810000|2020-12-17 08:13:30|7913.4|7903.4|7914.1|7904.1|7914.1|7904.1|7913.4|7903.4|5
1608192820000|2020-12-17 08:13:40|7913.9|7903.9|7912.4|7902.4|7913.9|7903.9|7912.4|7902.4|7
1608192830000|2020-12-17 08:13:50|7912.6|7902.6|7913.4|7903.4|7913.4|7903.4|7912.6|7902.6|3
1608192840000|2020-12-17 08:14:00|7913.6|7903.6|7913.1|7903.1|7914.1|7904.1|7912.9|7902.9|5
1608192850000|2020-12-17 08:14:10|7912.9|7902.9|7911.4|7901.4|7912.9|7902.9|7911.4|7901.4|6
1608192860000|2020-12-17 08:14:20|7911.6|7901.6|7912.4|7902.4|7912.9|7902.9|7911.6|7901.6|7
1608192870000|2020-12-17 08:14:30|7912.1|7902.1|7910.4|7900.4|7912.1|7902.1|7910.4|7900.4|7
1608192880000|2020-12-17 08:14:40|7910.6|7900.6|7911.4|7901.4|7911.4|7901.4|7910.4|7900.4|5
1608192890000|2020-12-17 08:14:50|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608192900000|2020-12-17 08:15:00|7911.4|7901.4|7910.9|7900.9|7911.4|7901.4|7910.4|7900.4|5
1608192910000|2020-12-17 08:15:10|7910.6|7900.6|7910.1|7900.1|7911.1|7901.1|7910.1|7900.1|6
1608192920000|2020-12-17 08:15:20|7910.4|7900.4|7912.4|7902.4|7912.4|7902.4|7910.4|7900.4|6
1608192930000|2020-12-17 08:15:30|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608192940000|2020-12-17 08:15:40|7912.6|7902.6|7912.9|7902.9|7912.9|7902.9|7912.4|7902.4|8
1608192960000|2020-12-17 08:16:00|7912.6|7902.6|7912.9|7902.9|7912.9|7902.9|7912.4|7902.4|4
1608192970000|2020-12-17 08:16:10|7913.1|7903.1|7913.6|7903.6|7914.4|7904.4|7913.1|7903.1|6
1608192980000|2020-12-17 08:16:20|7913.4|7903.4|7912.6|7902.6|7913.4|7903.4|7912.6|7902.6|4
1608192990000|2020-12-17 08:16:30|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.1|7902.1|3
1608193000000|2020-12-17 08:16:40|7912.1|7902.1|7912.9|7902.9|7912.9|7902.9|7912.1|7902.1|2
1608193010000|2020-12-17 08:16:50|7913.1|7903.1|7912.6|7902.6|7913.1|7903.1|7912.6|7902.6|3
1608193020000|2020-12-17 08:17:00|7912.4|7902.4|7913.6|7903.6|7913.6|7903.6|7912.4|7902.4|6
1608193030000|2020-12-17 08:17:10|7913.4|7903.4|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|2
1608193040000|2020-12-17 08:17:20|7913.4|7903.4|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|2
1608193050000|2020-12-17 08:17:30|7912.9|7902.9|7912.4|7902.4|7912.9|7902.9|7912.1|7902.1|7
1608193080000|2020-12-17 08:18:00|7912.6|7902.6|7912.9|7902.9|7912.9|7902.9|7912.6|7902.6|2
1608193090000|2020-12-17 08:18:10|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608193100000|2020-12-17 08:18:20|7912.6|7902.6|7912.4|7902.4|7912.9|7902.9|7912.4|7902.4|4
1608193110000|2020-12-17 08:18:30|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|1
1608193120000|2020-12-17 08:18:40|7912.4|7902.4|7913.1|7903.1|7914.1|7904.1|7912.4|7902.4|8
1608193130000|2020-12-17 08:18:50|7913.4|7903.4|7913.9|7903.9|7913.9|7903.9|7913.4|7903.4|3
1608193140000|2020-12-17 08:19:00|7913.6|7903.6|7914.9|7904.9|7914.9|7904.9|7913.6|7903.6|9
1608193150000|2020-12-17 08:19:10|7915.1|7905.1|7915.9|7905.9|7915.9|7905.9|7915.1|7905.1|2
1608193160000|2020-12-17 08:19:20|7916.1|7906.1|7915.6|7905.6|7916.6|7906.6|7915.6|7905.6|6
1608193170000|2020-12-17 08:19:30|7915.4|7905.4|7916.4|7906.4|7916.4|7906.4|7915.4|7905.4|4
1608193180000|2020-12-17 08:19:40|7916.1|7906.1|7916.6|7906.6|7916.6|7906.6|7916.1|7906.1|7
1608193200000|2020-12-17 08:20:00|7916.9|7906.9|7916.6|7906.6|7916.9|7906.9|7916.6|7906.6|2
1608193210000|2020-12-17 08:20:10|7916.4|7906.4|7915.4|7905.4|7916.4|7906.4|7915.4|7905.4|3
1608193220000|2020-12-17 08:20:20|7915.6|7905.6|7915.4|7905.4|7915.9|7905.9|7914.6|7904.6|10
1608193230000|2020-12-17 08:20:30|7915.6|7905.6|7916.1|7906.1|7916.4|7906.4|7915.4|7905.4|6
1608193240000|2020-12-17 08:20:40|7916.4|7906.4|7917.6|7907.6|7917.6|7907.6|7916.4|7906.4|6
1608193250000|2020-12-17 08:20:50|7917.9|7907.9|7916.6|7906.6|7917.9|7907.9|7916.6|7906.6|5
1608193260000|2020-12-17 08:21:00|7916.4|7906.4|7917.4|7907.4|7917.6|7907.6|7915.4|7905.4|7
1608193270000|2020-12-17 08:21:10|7917.1|7907.1|7916.1|7906.1|7917.1|7907.1|7915.9|7905.9|7
1608193280000|2020-12-17 08:21:20|7915.9|7905.9|7915.9|7905.9|7916.6|7906.6|7915.9|7905.9|7
1608193290000|2020-12-17 08:21:30|7916.1|7906.1|7915.6|7905.6|7916.1|7906.1|7915.6|7905.6|3
1608193300000|2020-12-17 08:21:40|7915.1|7905.1|7915.4|7905.4|7915.4|7905.4|7914.9|7904.9|6
1608193310000|2020-12-17 08:21:50|7915.1|7905.1|7915.1|7905.1|7915.6|7905.6|7914.9|7904.9|7
1608193320000|2020-12-17 08:22:00|7914.6|7904.6|7914.9|7904.9|7915.1|7905.1|7914.6|7904.6|4
1608193330000|2020-12-17 08:22:10|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|1
1608193360000|2020-12-17 08:22:40|7915.4|7905.4|7916.1|7906.1|7916.1|7906.1|7915.1|7905.1|8
1608193370000|2020-12-17 08:22:50|7915.9|7905.9|7917.6|7907.6|7917.6|7907.6|7915.9|7905.9|6
1608193380000|2020-12-17 08:23:00|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|4
1608193390000|2020-12-17 08:23:10|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.6|7907.6|4
1608193400000|2020-12-17 08:23:20|7918.4|7908.4|7917.4|7907.4|7918.4|7908.4|7917.4|7907.4|3
1608193410000|2020-12-17 08:23:30|7917.1|7907.1|7915.9|7905.9|7917.1|7907.1|7915.9|7905.9|3
1608193420000|2020-12-17 08:23:40|7916.1|7906.1|7916.1|7906.1|7916.6|7906.6|7916.1|7906.1|3
1608193430000|2020-12-17 08:23:50|7915.9|7905.9|7915.1|7905.1|7915.9|7905.9|7915.1|7905.1|4
1608193440000|2020-12-17 08:24:00|7915.4|7905.4|7916.1|7906.1|7916.1|7906.1|7915.4|7905.4|5
1608193450000|2020-12-17 08:24:10|7915.9|7905.9|7915.1|7905.1|7915.9|7905.9|7915.1|7905.1|4
1608193460000|2020-12-17 08:24:20|7914.9|7904.9|7914.9|7904.9|7915.1|7905.1|7914.6|7904.6|7
1608193470000|2020-12-17 08:24:30|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|7914.9|7904.9|3
1608193480000|2020-12-17 08:24:40|7914.9|7904.9|7915.1|7905.1|7915.1|7905.1|7914.6|7904.6|4
1608193490000|2020-12-17 08:24:50|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|1
1608193500000|2020-12-17 08:25:00|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|1
1608193510000|2020-12-17 08:25:10|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|1
1608193520000|2020-12-17 08:25:20|7914.6|7904.6|7915.1|7905.1|7916.1|7906.1|7914.4|7904.4|7
1608193530000|2020-12-17 08:25:30|7915.4|7905.4|7917.4|7907.4|7917.4|7907.4|7914.9|7904.9|5
1608193540000|2020-12-17 08:25:40|7916.9|7906.9|7916.1|7906.1|7916.9|7906.9|7916.1|7906.1|3
1608193550000|2020-12-17 08:25:50|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|1
1608193560000|2020-12-17 08:26:00|7916.6|7906.6|7916.9|7906.9|7916.9|7906.9|7916.6|7906.6|2
1608193570000|2020-12-17 08:26:10|7916.6|7906.6|7916.9|7906.9|7916.9|7906.9|7916.4|7906.4|3
1608193580000|2020-12-17 08:26:20|7917.1|7907.1|7918.1|7908.1|7918.1|7908.1|7917.1|7907.1|5
1608193590000|2020-12-17 08:26:30|7917.9|7907.9|7917.9|7907.9|7918.4|7908.4|7917.9|7907.9|4
1608193600000|2020-12-17 08:26:40|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|7917.4|7907.4|3
1608193610000|2020-12-17 08:26:50|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.6|7907.6|5
1608193620000|2020-12-17 08:27:00|7918.4|7908.4|7918.1|7908.1|7918.4|7908.4|7918.1|7908.1|4
1608193630000|2020-12-17 08:27:10|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|1
1608193640000|2020-12-17 08:27:20|7918.1|7908.1|7918.6|7908.6|7919.4|7909.4|7918.1|7908.1|5
1608193650000|2020-12-17 08:27:30|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|2
1608193660000|2020-12-17 08:27:40|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|2
1608193670000|2020-12-17 08:27:50|7918.9|7908.9|7919.9|7909.9|7919.9|7909.9|7918.9|7908.9|2
1608193680000|2020-12-17 08:28:00|7920.1|7910.1|7920.4|7910.4|7920.4|7910.4|7920.1|7910.1|2
1608193690000|2020-12-17 08:28:10|7920.6|7910.6|7920.1|7910.1|7920.6|7910.6|7920.1|7910.1|5
1608193700000|2020-12-17 08:28:20|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608193740000|2020-12-17 08:29:00|7920.1|7910.1|7919.6|7909.6|7920.1|7910.1|7919.6|7909.6|2
1608193750000|2020-12-17 08:29:10|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|1
1608193760000|2020-12-17 08:29:20|7919.6|7909.6|7918.9|7908.9|7919.6|7909.6|7918.9|7908.9|3
1608193780000|2020-12-17 08:29:40|7919.1|7909.1|7918.6|7908.6|7919.4|7909.4|7918.6|7908.6|5
1608193790000|2020-12-17 08:29:50|7918.9|7908.9|7919.4|7909.4|7919.4|7909.4|7918.9|7908.9|3
1608193810000|2020-12-17 08:30:10|7919.6|7909.6|7920.4|7910.4|7920.4|7910.4|7919.6|7909.6|2
1608193830000|2020-12-17 08:30:30|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|1
1608193850000|2020-12-17 08:30:50|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|1
1608193870000|2020-12-17 08:31:10|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608193880000|2020-12-17 08:31:20|7920.4|7910.4|7921.4|7911.4|7921.6|7911.6|7920.4|7910.4|7
1608193890000|2020-12-17 08:31:30|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|1
1608193900000|2020-12-17 08:31:40|7921.4|7911.4|7926.4|7916.4|7926.4|7916.4|7921.4|7911.4|10
1608193910000|2020-12-17 08:31:50|7926.1|7916.1|7925.9|7915.9|7926.4|7916.4|7925.9|7915.9|8
1608193920000|2020-12-17 08:32:00|7926.1|7916.1|7924.9|7914.9|7926.1|7916.1|7924.6|7914.6|7
1608193930000|2020-12-17 08:32:10|7924.4|7914.4|7924.9|7914.9|7924.9|7914.9|7923.9|7913.9|12
1608193940000|2020-12-17 08:32:20|7925.1|7915.1|7923.6|7913.6|7925.1|7915.1|7923.6|7913.6|6
1608193950000|2020-12-17 08:32:30|7924.1|7914.1|7923.1|7913.1|7924.1|7914.1|7923.1|7913.1|3
1608193970000|2020-12-17 08:32:50|7923.4|7913.4|7924.1|7914.1|7924.1|7914.1|7923.4|7913.4|3
1608193980000|2020-12-17 08:33:00|7924.4|7914.4|7922.6|7912.6|7924.4|7914.4|7922.6|7912.6|9
1608193990000|2020-12-17 08:33:10|7922.4|7912.4|7922.6|7912.6|7922.9|7912.9|7922.4|7912.4|4
1608194000000|2020-12-17 08:33:20|7922.4|7912.4|7921.6|7911.6|7922.6|7912.6|7921.6|7911.6|4
1608194010000|2020-12-17 08:33:30|7921.4|7911.4|7922.1|7912.1|7922.1|7912.1|7921.1|7911.1|8
1608194020000|2020-12-17 08:33:40|7922.4|7912.4|7920.6|7910.6|7922.4|7912.4|7920.6|7910.6|2
1608194030000|2020-12-17 08:33:50|7920.9|7910.9|7918.4|7908.4|7920.9|7910.9|7918.1|7908.1|6
1608194040000|2020-12-17 08:34:00|7918.6|7908.6|7920.6|7910.6|7920.6|7910.6|7918.6|7908.6|10
1608194050000|2020-12-17 08:34:10|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|1
1608194060000|2020-12-17 08:34:20|7920.4|7910.4|7920.6|7910.6|7920.6|7910.6|7920.4|7910.4|2
1608194080000|2020-12-17 08:34:40|7920.9|7910.9|7921.9|7911.9|7922.1|7912.1|7920.9|7910.9|5
1608194090000|2020-12-17 08:34:50|7922.1|7912.1|7922.4|7912.4|7922.4|7912.4|7921.9|7911.9|3
1608194100000|2020-12-17 08:35:00|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|1
1608194110000|2020-12-17 08:35:10|7922.1|7912.1|7922.6|7912.6|7922.6|7912.6|7922.1|7912.1|3
1608194120000|2020-12-17 08:35:20|7922.9|7912.9|7922.4|7912.4|7922.9|7912.9|7922.4|7912.4|2
1608194140000|2020-12-17 08:35:40|7922.1|7912.1|7922.1|7912.1|7922.1|7912.1|7921.9|7911.9|3
1608194160000|2020-12-17 08:36:00|7922.4|7912.4|7921.9|7911.9|7922.6|7912.6|7921.9|7911.9|3
1608194170000|2020-12-17 08:36:10|7921.6|7911.6|7921.6|7911.6|7921.9|7911.9|7921.6|7911.6|3
1608194180000|2020-12-17 08:36:20|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|1
1608194190000|2020-12-17 08:36:30|7921.6|7911.6|7920.9|7910.9|7921.6|7911.6|7920.6|7910.6|4
1608194200000|2020-12-17 08:36:40|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|7920.6|7910.6|1
1608194210000|2020-12-17 08:36:50|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.6|7910.6|3
1608194220000|2020-12-17 08:37:00|7920.6|7910.6|7920.6|7910.6|7920.9|7910.9|7920.6|7910.6|3
1608194230000|2020-12-17 08:37:10|7920.4|7910.4|7920.1|7910.1|7920.4|7910.4|7920.1|7910.1|2
1608194240000|2020-12-17 08:37:20|7921.4|7911.4|7922.6|7912.6|7922.6|7912.6|7921.1|7911.1|11
1608194250000|2020-12-17 08:37:30|7922.4|7912.4|7921.1|7911.1|7922.4|7912.4|7921.1|7911.1|5
1608194260000|2020-12-17 08:37:40|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|1
1608194270000|2020-12-17 08:37:50|7921.1|7911.1|7921.6|7911.6|7921.6|7911.6|7921.1|7911.1|3
1608194280000|2020-12-17 08:38:00|7921.9|7911.9|7922.4|7912.4|7922.4|7912.4|7921.6|7911.6|5
1608194290000|2020-12-17 08:38:10|7922.9|7912.9|7921.6|7911.6|7923.4|7913.4|7921.6|7911.6|4
1608194300000|2020-12-17 08:38:20|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|1
1608194310000|2020-12-17 08:38:30|7921.6|7911.6|7921.6|7911.6|7921.9|7911.9|7921.6|7911.6|3
1608194320000|2020-12-17 08:38:40|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|1
1608194330000|2020-12-17 08:38:50|7920.9|7910.9|7920.6|7910.6|7920.9|7910.9|7920.6|7910.6|2
1608194340000|2020-12-17 08:39:00|7920.4|7910.4|7920.4|7910.4|7920.6|7910.6|7920.4|7910.4|5
1608194350000|2020-12-17 08:39:10|7920.6|7910.6|7920.4|7910.4|7920.6|7910.6|7920.4|7910.4|4
1608194360000|2020-12-17 08:39:20|7920.1|7910.1|7920.1|7910.1|7920.6|7910.6|7918.9|7908.9|8
1608194370000|2020-12-17 08:39:30|7919.9|7909.9|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|2
1608194380000|2020-12-17 08:39:40|7920.4|7910.4|7920.1|7910.1|7920.6|7910.6|7920.1|7910.1|4
1608194390000|2020-12-17 08:39:50|7920.6|7910.6|7920.9|7910.9|7920.9|7910.9|7920.6|7910.6|2
1608194400000|2020-12-17 08:40:00|7921.1|7911.1|7921.9|7911.9|7921.9|7911.9|7921.1|7911.1|6
1608194410000|2020-12-17 08:40:10|7922.1|7912.1|7921.6|7911.6|7922.4|7912.4|7921.6|7911.6|4
1608194420000|2020-12-17 08:40:20|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|1
1608194430000|2020-12-17 08:40:30|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|1
1608194440000|2020-12-17 08:40:40|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|1
1608194460000|2020-12-17 08:41:00|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7921.4|7911.4|3
1608194470000|2020-12-17 08:41:10|7921.6|7911.6|7919.4|7909.4|7922.1|7912.1|7919.4|7909.4|7
1608194480000|2020-12-17 08:41:20|7919.1|7909.1|7919.1|7909.1|7919.6|7909.6|7919.1|7909.1|5
1608194490000|2020-12-17 08:41:30|7919.4|7909.4|7919.4|7909.4|7919.6|7909.6|7919.4|7909.4|3
1608194500000|2020-12-17 08:41:40|7919.1|7909.1|7918.6|7908.6|7919.1|7909.1|7918.6|7908.6|3
1608194510000|2020-12-17 08:41:50|7918.4|7908.4|7918.6|7908.6|7918.6|7908.6|7918.4|7908.4|2
1608194520000|2020-12-17 08:42:00|7918.9|7908.9|7914.6|7904.6|7918.9|7908.9|7914.6|7904.6|4
1608194530000|2020-12-17 08:42:10|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|1
1608194540000|2020-12-17 08:42:20|7915.1|7905.1|7913.6|7903.6|7915.4|7905.4|7913.6|7903.6|11
1608194550000|2020-12-17 08:42:30|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|2
1608194560000|2020-12-17 08:42:40|7912.6|7902.6|7913.1|7903.1|7913.1|7903.1|7912.6|7902.6|5
1608194570000|2020-12-17 08:42:50|7913.4|7903.4|7913.9|7903.9|7914.1|7904.1|7913.4|7903.4|5
1608194580000|2020-12-17 08:43:00|7913.6|7903.6|7914.1|7904.1|7914.6|7904.6|7913.1|7903.1|12
1608194590000|2020-12-17 08:43:10|7914.4|7904.4|7913.9|7903.9|7914.4|7904.4|7912.9|7902.9|10
1608194600000|2020-12-17 08:43:20|7913.6|7903.6|7912.9|7902.9|7913.6|7903.6|7912.9|7902.9|3
1608194610000|2020-12-17 08:43:30|7913.1|7903.1|7913.6|7903.6|7914.1|7904.1|7913.1|7903.1|5
1608194630000|2020-12-17 08:43:50|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|3
1608194640000|2020-12-17 08:44:00|7913.1|7903.1|7911.9|7901.9|7913.1|7903.1|7911.6|7901.6|7
1608194650000|2020-12-17 08:44:10|7912.1|7902.1|7912.6|7902.6|7913.1|7903.1|7912.1|7902.1|5
1608194660000|2020-12-17 08:44:20|7912.9|7902.9|7912.6|7902.6|7912.9|7902.9|7912.6|7902.6|2
1608194670000|2020-12-17 08:44:30|7912.9|7902.9|7912.6|7902.6|7912.9|7902.9|7912.6|7902.6|4
1608194690000|2020-12-17 08:44:50|7912.9|7902.9|7912.6|7902.6|7912.9|7902.9|7912.6|7902.6|4
1608194710000|2020-12-17 08:45:10|7912.9|7902.9|7912.9|7902.9|7913.4|7903.4|7912.9|7902.9|7
1608194720000|2020-12-17 08:45:20|7913.1|7903.1|7913.1|7903.1|7913.6|7903.6|7912.6|7902.6|9
1608194730000|2020-12-17 08:45:30|7913.4|7903.4|7913.6|7903.6|7913.6|7903.6|7913.4|7903.4|4
1608194740000|2020-12-17 08:45:40|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|3
1608194750000|2020-12-17 08:45:50|7913.6|7903.6|7918.1|7908.1|7918.1|7908.1|7913.6|7903.6|16
1608194760000|2020-12-17 08:46:00|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.1|7908.1|5
1608194770000|2020-12-17 08:46:10|7917.9|7907.9|7916.1|7906.1|7917.9|7907.9|7915.9|7905.9|7
1608194780000|2020-12-17 08:46:20|7915.9|7905.9|7915.4|7905.4|7915.9|7905.9|7915.4|7905.4|2
1608194800000|2020-12-17 08:46:40|7915.6|7905.6|7916.9|7906.9|7917.1|7907.1|7915.6|7905.6|5
1608194810000|2020-12-17 08:46:50|7916.6|7906.6|7916.9|7906.9|7916.9|7906.9|7916.4|7906.4|4
1608194820000|2020-12-17 08:47:00|7917.1|7907.1|7918.1|7908.1|7918.4|7908.4|7917.1|7907.1|4
1608194830000|2020-12-17 08:47:10|7917.9|7907.9|7914.9|7904.9|7917.9|7907.9|7914.9|7904.9|2
1608194840000|2020-12-17 08:47:20|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|1
1608194850000|2020-12-17 08:47:30|7916.1|7906.1|7917.9|7907.9|7917.9|7907.9|7916.1|7906.1|3
1608194860000|2020-12-17 08:47:40|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|1
1608194870000|2020-12-17 08:47:50|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|1
1608194880000|2020-12-17 08:48:00|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608194890000|2020-12-17 08:48:10|7918.6|7908.6|7920.1|7910.1|7920.4|7910.4|7918.6|7908.6|7
1608194900000|2020-12-17 08:48:20|7919.6|7909.6|7919.4|7909.4|7919.6|7909.6|7919.1|7909.1|11
1608194910000|2020-12-17 08:48:30|7919.9|7909.9|7919.6|7909.6|7919.9|7909.9|7919.1|7909.1|8
1608194920000|2020-12-17 08:48:40|7919.4|7909.4|7919.1|7909.1|7919.6|7909.6|7919.1|7909.1|6
1608194930000|2020-12-17 08:48:50|7919.4|7909.4|7919.6|7909.6|7919.6|7909.6|7919.4|7909.4|2
1608194940000|2020-12-17 08:49:00|7919.4|7909.4|7919.6|7909.6|7919.6|7909.6|7919.1|7909.1|4
1608194950000|2020-12-17 08:49:10|7919.4|7909.4|7919.1|7909.1|7919.4|7909.4|7918.6|7908.6|5
1608194960000|2020-12-17 08:49:20|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|1
1608194970000|2020-12-17 08:49:30|7918.6|7908.6|7918.9|7908.9|7918.9|7908.9|7918.6|7908.6|2
1608194980000|2020-12-17 08:49:40|7919.1|7909.1|7918.4|7908.4|7919.1|7909.1|7918.1|7908.1|5
1608194990000|2020-12-17 08:49:50|7918.6|7908.6|7919.1|7909.1|7919.1|7909.1|7918.6|7908.6|2
1608195000000|2020-12-17 08:50:00|7918.9|7908.9|7919.1|7909.1|7919.1|7909.1|7918.9|7908.9|2
1608195010000|2020-12-17 08:50:10|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|2
1608195020000|2020-12-17 08:50:20|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|1
1608195040000|2020-12-17 08:50:40|7919.4|7909.4|7918.6|7908.6|7919.4|7909.4|7918.6|7908.6|4
1608195050000|2020-12-17 08:50:50|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.1|7908.1|3
1608195060000|2020-12-17 08:51:00|7918.6|7908.6|7919.1|7909.1|7919.1|7909.1|7918.6|7908.6|2
1608195070000|2020-12-17 08:51:10|7918.6|7908.6|7918.4|7908.4|7918.6|7908.6|7918.4|7908.4|2
1608195080000|2020-12-17 08:51:20|7918.1|7908.1|7917.6|7907.6|7918.1|7908.1|7917.6|7907.6|2
1608195090000|2020-12-17 08:51:30|7917.4|7907.4|7917.1|7907.1|7917.4|7907.4|7917.1|7907.1|2
1608195110000|2020-12-17 08:51:50|7917.4|7907.4|7917.6|7907.6|7917.6|7907.6|7917.4|7907.4|2
1608195120000|2020-12-17 08:52:00|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|1
1608195130000|2020-12-17 08:52:10|7916.9|7906.9|7917.1|7907.1|7917.1|7907.1|7916.9|7906.9|2
1608195180000|2020-12-17 08:53:00|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608195220000|2020-12-17 08:53:40|7917.1|7907.1|7916.1|7906.1|7917.1|7907.1|7916.1|7906.1|3
1608195230000|2020-12-17 08:53:50|7915.9|7905.9|7915.6|7905.6|7916.1|7906.1|7915.6|7905.6|4
1608195240000|2020-12-17 08:54:00|7915.9|7905.9|7914.4|7904.4|7916.9|7906.9|7914.4|7904.4|7
1608195250000|2020-12-17 08:54:10|7914.6|7904.6|7915.1|7905.1|7915.4|7905.4|7914.6|7904.6|4
1608195260000|2020-12-17 08:54:20|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|1
1608195270000|2020-12-17 08:54:30|7915.1|7905.1|7914.9|7904.9|7915.1|7905.1|7914.9|7904.9|2
1608195280000|2020-12-17 08:54:40|7914.6|7904.6|7913.9|7903.9|7914.6|7904.6|7913.9|7903.9|2
1608195290000|2020-12-17 08:54:50|7913.6|7903.6|7913.6|7903.6|7914.1|7904.1|7913.6|7903.6|7
1608195300000|2020-12-17 08:55:00|7913.9|7903.9|7914.1|7904.1|7914.4|7904.4|7913.9|7903.9|4
1608195310000|2020-12-17 08:55:10|7914.4|7904.4|7914.4|7904.4|7914.4|7904.4|7914.1|7904.1|5
1608195320000|2020-12-17 08:55:20|7914.1|7904.1|7914.1|7904.1|7914.4|7904.4|7914.1|7904.1|3
1608195330000|2020-12-17 08:55:30|7914.4|7904.4|7914.1|7904.1|7914.4|7904.4|7914.1|7904.1|2
1608195340000|2020-12-17 08:55:40|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608195350000|2020-12-17 08:55:50|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608195360000|2020-12-17 08:56:00|7913.4|7903.4|7912.9|7902.9|7913.4|7903.4|7912.6|7902.6|4
1608195370000|2020-12-17 08:56:10|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|2
1608195380000|2020-12-17 08:56:20|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|1
1608195390000|2020-12-17 08:56:30|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|7912.1|7902.1|4
1608195400000|2020-12-17 08:56:40|7912.6|7902.6|7912.1|7902.1|7912.6|7902.6|7912.1|7902.1|3
1608195410000|2020-12-17 08:56:50|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|1
1608195420000|2020-12-17 08:57:00|7912.1|7902.1|7914.9|7904.9|7915.1|7905.1|7912.1|7902.1|6
1608195430000|2020-12-17 08:57:10|7915.1|7905.1|7914.6|7904.6|7915.4|7905.4|7914.6|7904.6|4
1608195440000|2020-12-17 08:57:20|7914.9|7904.9|7915.4|7905.4|7915.4|7905.4|7914.9|7904.9|2
1608195450000|2020-12-17 08:57:30|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|1
1608195460000|2020-12-17 08:57:40|7915.4|7905.4|7915.4|7905.4|7915.4|7905.4|7915.4|7905.4|1
1608195470000|2020-12-17 08:57:50|7915.1|7905.1|7914.4|7904.4|7915.1|7905.1|7914.4|7904.4|4
1608195480000|2020-12-17 08:58:00|7914.1|7904.1|7913.9|7903.9|7914.1|7904.1|7913.9|7903.9|2
1608195490000|2020-12-17 08:58:10|7914.1|7904.1|7914.4|7904.4|7914.4|7904.4|7914.1|7904.1|2
1608195510000|2020-12-17 08:58:30|7914.1|7904.1|7913.9|7903.9|7914.1|7904.1|7913.9|7903.9|2
1608195520000|2020-12-17 08:58:40|7913.4|7903.4|7912.9|7902.9|7913.4|7903.4|7912.9|7902.9|2
1608195530000|2020-12-17 08:58:50|7913.1|7903.1|7913.6|7903.6|7913.6|7903.6|7913.1|7903.1|2
1608195550000|2020-12-17 08:59:10|7913.4|7903.4|7911.9|7901.9|7913.4|7903.4|7911.9|7901.9|6
1608195560000|2020-12-17 08:59:20|7911.1|7901.1|7910.9|7900.9|7911.1|7901.1|7910.9|7900.9|2
1608195570000|2020-12-17 08:59:30|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7910.1|7900.1|3
1608195580000|2020-12-17 08:59:40|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|1
1608195590000|2020-12-17 08:59:50|7910.9|7900.9|7910.6|7900.6|7910.9|7900.9|7910.6|7900.6|2
1608195600000|2020-12-17 09:00:00|7910.9|7900.9|7911.1|7901.1|7911.1|7901.1|7910.9|7900.9|4
1608195610000|2020-12-17 09:00:10|7911.4|7901.4|7911.1|7901.1|7911.4|7901.4|7911.1|7901.1|2
1608195620000|2020-12-17 09:00:20|7911.4|7901.4|7911.4|7901.4|7911.9|7901.9|7911.1|7901.1|6
1608195640000|2020-12-17 09:00:40|7911.6|7901.6|7911.4|7901.4|7911.9|7901.9|7911.4|7901.4|4
1608195650000|2020-12-17 09:00:50|7911.6|7901.6|7911.6|7901.6|7911.9|7901.9|7911.4|7901.4|7
1608195660000|2020-12-17 09:01:00|7911.9|7901.9|7912.1|7902.1|7913.1|7903.1|7911.9|7901.9|9
1608195670000|2020-12-17 09:01:10|7912.4|7902.4|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|3
1608195680000|2020-12-17 09:01:20|7912.6|7902.6|7913.1|7903.1|7913.1|7903.1|7912.6|7902.6|3
1608195690000|2020-12-17 09:01:30|7912.6|7902.6|7912.9|7902.9|7913.1|7903.1|7912.6|7902.6|4
1608195700000|2020-12-17 09:01:40|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608195710000|2020-12-17 09:01:50|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.1|7902.1|3
1608195720000|2020-12-17 09:02:00|7912.1|7902.1|7911.6|7901.6|7912.1|7902.1|7911.6|7901.6|2
1608195730000|2020-12-17 09:02:10|7911.9|7901.9|7912.1|7902.1|7912.1|7902.1|7911.9|7901.9|2
1608195740000|2020-12-17 09:02:20|7912.4|7902.4|7912.9|7902.9|7912.9|7902.9|7912.1|7902.1|8
1608195750000|2020-12-17 09:02:30|7913.4|7903.4|7912.9|7902.9|7913.4|7903.4|7912.9|7902.9|3
1608195770000|2020-12-17 09:02:50|7912.6|7902.6|7911.4|7901.4|7912.6|7902.6|7911.4|7901.4|2
1608195780000|2020-12-17 09:03:00|7911.6|7901.6|7911.9|7901.9|7911.9|7901.9|7911.6|7901.6|2
1608195790000|2020-12-17 09:03:10|7911.6|7901.6|7910.4|7900.4|7911.6|7901.6|7910.1|7900.1|6
1608195800000|2020-12-17 09:03:20|7910.1|7900.1|7911.1|7901.1|7911.1|7901.1|7910.1|7900.1|4
1608195810000|2020-12-17 09:03:30|7911.4|7901.4|7910.9|7900.9|7911.4|7901.4|7910.9|7900.9|4
1608195820000|2020-12-17 09:03:40|7910.6|7900.6|7910.6|7900.6|7910.9|7900.9|7910.6|7900.6|3
1608195830000|2020-12-17 09:03:50|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608195840000|2020-12-17 09:04:00|7910.6|7900.6|7912.6|7902.6|7912.6|7902.6|7910.4|7900.4|6
1608195850000|2020-12-17 09:04:10|7912.9|7902.9|7913.1|7903.1|7913.1|7903.1|7912.9|7902.9|2
1608195860000|2020-12-17 09:04:20|7913.4|7903.4|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|4
1608195870000|2020-12-17 09:04:30|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|1
1608195880000|2020-12-17 09:04:40|7913.4|7903.4|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|2
1608195900000|2020-12-17 09:05:00|7913.4|7903.4|7914.1|7904.1|7914.4|7904.4|7913.4|7903.4|3
1608195910000|2020-12-17 09:05:10|7913.9|7903.9|7912.4|7902.4|7913.9|7903.9|7912.1|7902.1|6
1608195920000|2020-12-17 09:05:20|7912.1|7902.1|7912.4|7902.4|7912.4|7902.4|7912.1|7902.1|2
1608195940000|2020-12-17 09:05:40|7912.1|7902.1|7911.6|7901.6|7912.1|7902.1|7911.6|7901.6|5
1608195950000|2020-12-17 09:05:50|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|1
1608195960000|2020-12-17 09:06:00|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|7910.6|7900.6|6
1608195970000|2020-12-17 09:06:10|7911.4|7901.4|7910.9|7900.9|7911.4|7901.4|7910.9|7900.9|3
1608195980000|2020-12-17 09:06:20|7910.6|7900.6|7910.9|7900.9|7910.9|7900.9|7910.6|7900.6|4
1608195990000|2020-12-17 09:06:30|7911.1|7901.1|7911.9|7901.9|7911.9|7901.9|7911.1|7901.1|4
1608196000000|2020-12-17 09:06:40|7911.4|7901.4|7910.6|7900.6|7911.4|7901.4|7910.6|7900.6|3
1608196010000|2020-12-17 09:06:50|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|3
1608196020000|2020-12-17 09:07:00|7911.1|7901.1|7912.4|7902.4|7912.4|7902.4|7910.9|7900.9|6
1608196030000|2020-12-17 09:07:10|7912.6|7902.6|7912.9|7902.9|7912.9|7902.9|7912.6|7902.6|2
1608196040000|2020-12-17 09:07:20|7913.1|7903.1|7912.6|7902.6|7913.6|7903.6|7912.4|7902.4|6
1608196050000|2020-12-17 09:07:30|7912.9|7902.9|7913.1|7903.1|7913.1|7903.1|7912.9|7902.9|2
1608196060000|2020-12-17 09:07:40|7913.4|7903.4|7913.1|7903.1|7913.6|7903.6|7913.1|7903.1|4
1608196070000|2020-12-17 09:07:50|7913.4|7903.4|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|2
1608196090000|2020-12-17 09:08:10|7912.9|7902.9|7913.1|7903.1|7914.1|7904.1|7912.9|7902.9|8
1608196100000|2020-12-17 09:08:20|7913.4|7903.4|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|4
1608196110000|2020-12-17 09:08:30|7913.4|7903.4|7913.6|7903.6|7913.6|7903.6|7913.4|7903.4|2
1608196120000|2020-12-17 09:08:40|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608196140000|2020-12-17 09:09:00|7914.6|7904.6|7917.1|7907.1|7917.1|7907.1|7914.6|7904.6|2
1608196160000|2020-12-17 09:09:20|7917.4|7907.4|7918.6|7908.6|7918.9|7908.9|7917.4|7907.4|7
1608196170000|2020-12-17 09:09:30|7919.4|7909.4|7919.9|7909.9|7919.9|7909.9|7919.4|7909.4|2
1608196180000|2020-12-17 09:09:40|7920.1|7910.1|7919.4|7909.4|7920.1|7910.1|7919.4|7909.4|5
1608196200000|2020-12-17 09:10:00|7919.1|7909.1|7917.1|7907.1|7919.1|7909.1|7916.9|7906.9|5
1608196210000|2020-12-17 09:10:10|7916.9|7906.9|7916.9|7906.9|7916.9|7906.9|7916.9|7906.9|1
1608196230000|2020-12-17 09:10:30|7916.6|7906.6|7914.9|7904.9|7916.6|7906.6|7914.9|7904.9|3
1608196240000|2020-12-17 09:10:40|7914.6|7904.6|7915.1|7905.1|7915.1|7905.1|7914.6|7904.6|3
1608196250000|2020-12-17 09:10:50|7914.9|7904.9|7914.1|7904.1|7914.9|7904.9|7913.6|7903.6|5
1608196260000|2020-12-17 09:11:00|7914.4|7904.4|7913.9|7903.9|7914.6|7904.6|7913.9|7903.9|4
1608196270000|2020-12-17 09:11:10|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608196280000|2020-12-17 09:11:20|7913.9|7903.9|7915.1|7905.1|7915.1|7905.1|7913.9|7903.9|5
1608196290000|2020-12-17 09:11:30|7914.6|7904.6|7913.6|7903.6|7914.6|7904.6|7913.6|7903.6|3
1608196300000|2020-12-17 09:11:40|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608196310000|2020-12-17 09:11:50|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608196320000|2020-12-17 09:12:00|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608196330000|2020-12-17 09:12:10|7914.1|7904.1|7913.9|7903.9|7915.6|7905.6|7913.9|7903.9|7
1608196350000|2020-12-17 09:12:30|7914.1|7904.1|7914.4|7904.4|7914.4|7904.4|7914.1|7904.1|2
1608196360000|2020-12-17 09:12:40|7914.6|7904.6|7914.4|7904.4|7914.9|7904.9|7914.4|7904.4|3
1608196370000|2020-12-17 09:12:50|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608196380000|2020-12-17 09:13:00|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|1
1608196400000|2020-12-17 09:13:20|7914.4|7904.4|7915.1|7905.1|7915.1|7905.1|7914.4|7904.4|3
1608196410000|2020-12-17 09:13:30|7914.9|7904.9|7913.6|7903.6|7914.9|7904.9|7913.6|7903.6|3
1608196420000|2020-12-17 09:13:40|7913.9|7903.9|7913.6|7903.6|7914.6|7904.6|7913.6|7903.6|6
1608196440000|2020-12-17 09:14:00|7913.9|7903.9|7915.6|7905.6|7916.6|7906.6|7913.9|7903.9|8
1608196450000|2020-12-17 09:14:10|7915.1|7905.1|7915.6|7905.6|7915.6|7905.6|7915.1|7905.1|3
1608196460000|2020-12-17 09:14:20|7915.9|7905.9|7915.6|7905.6|7916.4|7906.4|7915.6|7905.6|4
1608196470000|2020-12-17 09:14:30|7915.4|7905.4|7916.6|7906.6|7916.6|7906.6|7915.4|7905.4|4
1608196480000|2020-12-17 09:14:40|7916.9|7906.9|7915.9|7905.9|7916.9|7906.9|7915.9|7905.9|3
1608196490000|2020-12-17 09:14:50|7915.6|7905.6|7913.6|7903.6|7915.6|7905.6|7913.6|7903.6|7
1608196500000|2020-12-17 09:15:00|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|1
1608196510000|2020-12-17 09:15:10|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.6|7903.6|2
1608196520000|2020-12-17 09:15:20|7913.9|7903.9|7914.6|7904.6|7914.6|7904.6|7913.9|7903.9|2
1608196530000|2020-12-17 09:15:30|7914.9|7904.9|7915.4|7905.4|7915.4|7905.4|7914.9|7904.9|6
1608196540000|2020-12-17 09:15:40|7915.6|7905.6|7916.1|7906.1|7916.1|7906.1|7915.6|7905.6|3
1608196550000|2020-12-17 09:15:50|7916.4|7906.4|7914.9|7904.9|7916.4|7906.4|7914.9|7904.9|5
1608196560000|2020-12-17 09:16:00|7914.6|7904.6|7914.9|7904.9|7914.9|7904.9|7914.4|7904.4|5
1608196570000|2020-12-17 09:16:10|7914.6|7904.6|7913.9|7903.9|7914.6|7904.6|7913.9|7903.9|3
1608196580000|2020-12-17 09:16:20|7914.1|7904.1|7910.9|7900.9|7915.1|7905.1|7910.9|7900.9|5
1608196590000|2020-12-17 09:16:30|7910.4|7900.4|7909.4|7899.4|7910.4|7900.4|7909.4|7899.4|7
1608196600000|2020-12-17 09:16:40|7909.1|7899.1|7907.6|7897.6|7909.1|7899.1|7907.6|7897.6|6
1608196610000|2020-12-17 09:16:50|7907.9|7897.9|7907.6|7897.6|7908.1|7898.1|7907.4|7897.4|6
1608196620000|2020-12-17 09:17:00|7907.9|7897.9|7908.4|7898.4|7908.4|7898.4|7907.6|7897.6|6
1608196640000|2020-12-17 09:17:20|7908.6|7898.6|7908.4|7898.4|7908.6|7898.6|7908.4|7898.4|2
1608196650000|2020-12-17 09:17:30|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|1
1608196660000|2020-12-17 09:17:40|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.6|7897.6|2
1608196670000|2020-12-17 09:17:50|7907.9|7897.9|7908.1|7898.1|7908.1|7898.1|7907.9|7897.9|4
1608196680000|2020-12-17 09:18:00|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|1
1608196710000|2020-12-17 09:18:30|7908.1|7898.1|7907.6|7897.6|7908.1|7898.1|7907.6|7897.6|3
1608196720000|2020-12-17 09:18:40|7907.4|7897.4|7907.6|7897.6|7907.6|7897.6|7907.4|7897.4|2
1608196730000|2020-12-17 09:18:50|7907.9|7897.9|7908.4|7898.4|7908.9|7898.9|7907.9|7897.9|4
1608196740000|2020-12-17 09:19:00|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|1
1608196750000|2020-12-17 09:19:10|7908.9|7898.9|7909.4|7899.4|7909.4|7899.4|7908.9|7898.9|2
1608196760000|2020-12-17 09:19:20|7909.1|7899.1|7909.4|7899.4|7909.4|7899.4|7908.6|7898.6|4
1608196800000|2020-12-17 09:20:00|7909.6|7899.6|7910.6|7900.6|7910.9|7900.9|7909.6|7899.6|3
1608196820000|2020-12-17 09:20:20|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|2
1608196830000|2020-12-17 09:20:30|7911.1|7901.1|7910.1|7900.1|7911.1|7901.1|7909.9|7899.9|3
1608196850000|2020-12-17 09:20:50|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.6|7899.6|3
1608196860000|2020-12-17 09:21:00|7909.1|7899.1|7909.6|7899.6|7909.6|7899.6|7909.1|7899.1|3
1608196870000|2020-12-17 09:21:10|7909.4|7899.4|7908.6|7898.6|7909.4|7899.4|7908.6|7898.6|3
1608196920000|2020-12-17 09:22:00|7908.4|7898.4|7908.1|7898.1|7908.4|7898.4|7908.1|7898.1|2
1608196930000|2020-12-17 09:22:10|7907.9|7897.9|7908.1|7898.1|7908.1|7898.1|7907.4|7897.4|4
1608196940000|2020-12-17 09:22:20|7907.9|7897.9|7908.1|7898.1|7908.1|7898.1|7907.9|7897.9|2
1608196950000|2020-12-17 09:22:30|7908.4|7898.4|7908.9|7898.9|7909.1|7899.1|7908.4|7898.4|3
1608196960000|2020-12-17 09:22:40|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|1
1608196980000|2020-12-17 09:23:00|7909.4|7899.4|7910.4|7900.4|7912.4|7902.4|7909.4|7899.4|9
1608196990000|2020-12-17 09:23:10|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7909.9|7899.9|3
1608197000000|2020-12-17 09:23:20|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.4|7899.4|4
1608197010000|2020-12-17 09:23:30|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|1
1608197020000|2020-12-17 09:23:40|7910.6|7900.6|7914.1|7904.1|7914.4|7904.4|7910.6|7900.6|6
1608197030000|2020-12-17 09:23:50|7913.9|7903.9|7913.1|7903.1|7913.9|7903.9|7912.6|7902.6|6
1608197040000|2020-12-17 09:24:00|7913.6|7903.6|7913.1|7903.1|7913.6|7903.6|7912.6|7902.6|5
1608197050000|2020-12-17 09:24:10|7912.9|7902.9|7912.1|7902.1|7912.9|7902.9|7912.1|7902.1|3
1608197060000|2020-12-17 09:24:20|7913.6|7903.6|7913.4|7903.4|7913.6|7903.6|7913.4|7903.4|2
1608197070000|2020-12-17 09:24:30|7913.6|7903.6|7913.9|7903.9|7913.9|7903.9|7913.6|7903.6|2
1608197080000|2020-12-17 09:24:40|7914.1|7904.1|7914.4|7904.4|7914.4|7904.4|7914.1|7904.1|2
1608197090000|2020-12-17 09:24:50|7914.1|7904.1|7912.6|7902.6|7914.1|7904.1|7912.6|7902.6|2
1608197100000|2020-12-17 09:25:00|7912.9|7902.9|7913.4|7903.4|7913.6|7903.6|7912.9|7902.9|3
1608197120000|2020-12-17 09:25:20|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7912.6|7902.6|4
1608197130000|2020-12-17 09:25:30|7912.9|7902.9|7912.1|7902.1|7912.9|7902.9|7912.1|7902.1|2
1608197140000|2020-12-17 09:25:40|7912.4|7902.4|7912.9|7902.9|7912.9|7902.9|7912.4|7902.4|2
1608197150000|2020-12-17 09:25:50|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608197160000|2020-12-17 09:26:00|7912.9|7902.9|7913.4|7903.4|7913.4|7903.4|7912.9|7902.9|2
1608197170000|2020-12-17 09:26:10|7914.4|7904.4|7913.1|7903.1|7914.4|7904.4|7913.1|7903.1|4
1608197180000|2020-12-17 09:26:20|7912.9|7902.9|7913.4|7903.4|7913.6|7903.6|7912.9|7902.9|5
1608197190000|2020-12-17 09:26:30|7913.1|7903.1|7912.4|7902.4|7913.1|7903.1|7912.1|7902.1|6
1608197200000|2020-12-17 09:26:40|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.9|7901.9|2
1608197220000|2020-12-17 09:27:00|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|1
1608197230000|2020-12-17 09:27:10|7912.4|7902.4|7911.9|7901.9|7912.4|7902.4|7911.9|7901.9|3
1608197240000|2020-12-17 09:27:20|7911.1|7901.1|7910.6|7900.6|7911.6|7901.6|7910.6|7900.6|4
1608197250000|2020-12-17 09:27:30|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7909.4|7899.4|7
1608197280000|2020-12-17 09:28:00|7910.6|7900.6|7908.4|7898.4|7911.4|7901.4|7908.4|7898.4|8
1608197290000|2020-12-17 09:28:10|7908.1|7898.1|7907.6|7897.6|7908.6|7898.6|7907.6|7897.6|7
1608197300000|2020-12-17 09:28:20|7907.9|7897.9|7907.9|7897.9|7908.4|7898.4|7907.4|7897.4|4
1608197310000|2020-12-17 09:28:30|7908.1|7898.1|7908.4|7898.4|7908.4|7898.4|7908.1|7898.1|2
1608197320000|2020-12-17 09:28:40|7908.1|7898.1|7907.6|7897.6|7908.1|7898.1|7907.6|7897.6|7
1608197330000|2020-12-17 09:28:50|7907.9|7897.9|7908.9|7898.9|7908.9|7898.9|7907.9|7897.9|6
1608197340000|2020-12-17 09:29:00|7909.1|7899.1|7908.6|7898.6|7909.1|7899.1|7908.6|7898.6|2
1608197350000|2020-12-17 09:29:10|7908.9|7898.9|7908.6|7898.6|7908.9|7898.9|7908.6|7898.6|2
1608197360000|2020-12-17 09:29:20|7908.9|7898.9|7908.6|7898.6|7908.9|7898.9|7908.6|7898.6|2
1608197370000|2020-12-17 09:29:30|7908.4|7898.4|7908.4|7898.4|7908.6|7898.6|7908.4|7898.4|3
1608197380000|2020-12-17 09:29:40|7908.6|7898.6|7908.1|7898.1|7908.6|7898.6|7908.1|7898.1|2
1608197390000|2020-12-17 09:29:50|7907.6|7897.6|7908.1|7898.1|7908.4|7898.4|7907.6|7897.6|3
1608197400000|2020-12-17 09:30:00|7907.6|7897.6|7908.4|7898.4|7908.4|7898.4|7907.6|7897.6|4
1608197430000|2020-12-17 09:30:30|7908.1|7898.1|7908.6|7898.6|7908.6|7898.6|7907.1|7897.1|7
1608197440000|2020-12-17 09:30:40|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|1
1608197460000|2020-12-17 09:31:00|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|1
1608197470000|2020-12-17 09:31:10|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|1
1608197510000|2020-12-17 09:31:50|7908.6|7898.6|7908.1|7898.1|7908.6|7898.6|7907.1|7897.1|6
1608197520000|2020-12-17 09:32:00|7907.9|7897.9|7908.4|7898.4|7908.4|7898.4|7907.6|7897.6|4
1608197540000|2020-12-17 09:32:20|7908.1|7898.1|7907.6|7897.6|7908.1|7898.1|7907.6|7897.6|2
1608197560000|2020-12-17 09:32:40|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.6|7897.6|2
1608197570000|2020-12-17 09:32:50|7907.9|7897.9|7908.1|7898.1|7908.1|7898.1|7907.9|7897.9|2
1608197580000|2020-12-17 09:33:00|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.6|7897.6|4
1608197590000|2020-12-17 09:33:10|7907.4|7897.4|7907.4|7897.4|7907.4|7897.4|7907.4|7897.4|1
1608197600000|2020-12-17 09:33:20|7907.1|7897.1|7907.6|7897.6|7907.6|7897.6|7907.1|7897.1|3
1608197620000|2020-12-17 09:33:40|7907.9|7897.9|7907.6|7897.6|7908.1|7898.1|7907.6|7897.6|4
1608197630000|2020-12-17 09:33:50|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|1
1608197640000|2020-12-17 09:34:00|7907.9|7897.9|7907.9|7897.9|7907.9|7897.9|7907.9|7897.9|1
1608197650000|2020-12-17 09:34:10|7908.1|7898.1|7908.1|7898.1|7908.4|7898.4|7908.1|7898.1|3
1608197660000|2020-12-17 09:34:20|7907.9|7897.9|7908.4|7898.4|7908.4|7898.4|7907.9|7897.9|2
1608197690000|2020-12-17 09:34:50|7908.6|7898.6|7909.1|7899.1|7909.6|7899.6|7908.6|7898.6|5
1608197700000|2020-12-17 09:35:00|7909.4|7899.4|7910.1|7900.1|7910.4|7900.4|7909.4|7899.4|9
1608197710000|2020-12-17 09:35:10|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608197730000|2020-12-17 09:35:30|7909.4|7899.4|7908.6|7898.6|7909.4|7899.4|7908.6|7898.6|5
1608197750000|2020-12-17 09:35:50|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|1
1608197770000|2020-12-17 09:36:10|7908.6|7898.6|7908.9|7898.9|7908.9|7898.9|7908.6|7898.6|2
1608197790000|2020-12-17 09:36:30|7909.1|7899.1|7910.1|7900.1|7910.1|7900.1|7909.1|7899.1|3
1608197800000|2020-12-17 09:36:40|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|1
1608197810000|2020-12-17 09:36:50|7910.6|7900.6|7911.4|7901.4|7911.4|7901.4|7910.6|7900.6|4
1608197830000|2020-12-17 09:37:10|7911.1|7901.1|7910.6|7900.6|7911.1|7901.1|7910.6|7900.6|3
1608197860000|2020-12-17 09:37:40|7910.4|7900.4|7910.6|7900.6|7910.6|7900.6|7910.4|7900.4|2
1608197880000|2020-12-17 09:38:00|7910.9|7900.9|7912.1|7902.1|7912.4|7902.4|7910.9|7900.9|5
1608197900000|2020-12-17 09:38:20|7911.9|7901.9|7912.6|7902.6|7913.1|7903.1|7911.6|7901.6|6
1608197910000|2020-12-17 09:38:30|7912.9|7902.9|7912.4|7902.4|7912.9|7902.9|7912.1|7902.1|4
1608197920000|2020-12-17 09:38:40|7912.6|7902.6|7912.4|7902.4|7912.9|7902.9|7912.4|7902.4|6
1608197930000|2020-12-17 09:38:50|7912.6|7902.6|7913.4|7903.4|7913.4|7903.4|7912.6|7902.6|4
1608197940000|2020-12-17 09:39:00|7913.1|7903.1|7910.9|7900.9|7913.1|7903.1|7910.9|7900.9|5
1608197950000|2020-12-17 09:39:10|7911.1|7901.1|7911.6|7901.6|7911.6|7901.6|7911.1|7901.1|3
1608197960000|2020-12-17 09:39:20|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|4
1608197970000|2020-12-17 09:39:30|7911.6|7901.6|7911.9|7901.9|7911.9|7901.9|7911.6|7901.6|2
1608197980000|2020-12-17 09:39:40|7911.6|7901.6|7910.9|7900.9|7911.6|7901.6|7910.9|7900.9|2
1608198000000|2020-12-17 09:40:00|7910.6|7900.6|7909.9|7899.9|7910.6|7900.6|7909.9|7899.9|5
1608198020000|2020-12-17 09:40:20|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608198050000|2020-12-17 09:40:50|7909.9|7899.9|7912.1|7902.1|7912.1|7902.1|7909.9|7899.9|3
1608198060000|2020-12-17 09:41:00|7912.4|7902.4|7912.9|7902.9|7913.1|7903.1|7912.4|7902.4|6
1608198070000|2020-12-17 09:41:10|7913.1|7903.1|7913.1|7903.1|7913.4|7903.4|7913.1|7903.1|3
1608198090000|2020-12-17 09:41:30|7913.4|7903.4|7912.4|7902.4|7913.4|7903.4|7912.4|7902.4|4
1608198110000|2020-12-17 09:41:50|7912.1|7902.1|7911.6|7901.6|7912.1|7902.1|7911.4|7901.4|9
1608198120000|2020-12-17 09:42:00|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|3
1608198140000|2020-12-17 09:42:20|7911.1|7901.1|7910.9|7900.9|7911.4|7901.4|7910.9|7900.9|6
1608198150000|2020-12-17 09:42:30|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608198160000|2020-12-17 09:42:40|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608198170000|2020-12-17 09:42:50|7910.6|7900.6|7910.9|7900.9|7910.9|7900.9|7910.6|7900.6|2
1608198180000|2020-12-17 09:43:00|7910.6|7900.6|7911.1|7901.1|7911.1|7901.1|7910.4|7900.4|7
1608198200000|2020-12-17 09:43:20|7911.4|7901.4|7911.6|7901.6|7911.9|7901.9|7911.4|7901.4|3
1608198210000|2020-12-17 09:43:30|7911.4|7901.4|7910.9|7900.9|7911.4|7901.4|7910.9|7900.9|2
1608198220000|2020-12-17 09:43:40|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608198260000|2020-12-17 09:44:20|7910.9|7900.9|7910.4|7900.4|7910.9|7900.9|7910.4|7900.4|3
1608198270000|2020-12-17 09:44:30|7910.1|7900.1|7909.6|7899.6|7910.1|7900.1|7909.6|7899.6|3
1608198280000|2020-12-17 09:44:40|7909.9|7899.9|7912.9|7902.9|7912.9|7902.9|7909.9|7899.9|7
1608198290000|2020-12-17 09:44:50|7912.6|7902.6|7909.6|7899.6|7912.6|7902.6|7909.6|7899.6|2
1608198300000|2020-12-17 09:45:00|7909.4|7899.4|7909.9|7899.9|7909.9|7899.9|7909.1|7899.1|5
1608198320000|2020-12-17 09:45:20|7909.6|7899.6|7910.4|7900.4|7910.4|7900.4|7909.4|7899.4|4
1608198330000|2020-12-17 09:45:30|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|1
1608198340000|2020-12-17 09:45:40|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|1
1608198350000|2020-12-17 09:45:50|7911.9|7901.9|7912.4|7902.4|7912.4|7902.4|7911.9|7901.9|3
1608198360000|2020-12-17 09:46:00|7912.1|7902.1|7912.9|7902.9|7912.9|7902.9|7911.9|7901.9|5
1608198370000|2020-12-17 09:46:10|7913.1|7903.1|7913.1|7903.1|7913.4|7903.4|7912.1|7902.1|7
1608198380000|2020-12-17 09:46:20|7912.9|7902.9|7912.9|7902.9|7913.1|7903.1|7912.6|7902.6|4
1608198390000|2020-12-17 09:46:30|7912.6|7902.6|7910.4|7900.4|7912.6|7902.6|7910.4|7900.4|7
1608198400000|2020-12-17 09:46:40|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7910.4|7900.4|2
1608198410000|2020-12-17 09:46:50|7910.6|7900.6|7911.1|7901.1|7911.1|7901.1|7910.6|7900.6|2
1608198420000|2020-12-17 09:47:00|7910.9|7900.9|7910.1|7900.1|7910.9|7900.9|7910.1|7900.1|3
1608198430000|2020-12-17 09:47:10|7910.4|7900.4|7911.4|7901.4|7911.4|7901.4|7910.4|7900.4|2
1608198440000|2020-12-17 09:47:20|7911.1|7901.1|7910.4|7900.4|7911.1|7901.1|7909.6|7899.6|6
1608198460000|2020-12-17 09:47:40|7910.1|7900.1|7909.1|7899.1|7910.1|7900.1|7909.1|7899.1|3
1608198470000|2020-12-17 09:47:50|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608198490000|2020-12-17 09:48:10|7909.1|7899.1|7908.9|7898.9|7909.1|7899.1|7908.9|7898.9|2
1608198500000|2020-12-17 09:48:20|7909.1|7899.1|7909.6|7899.6|7909.6|7899.6|7909.1|7899.1|2
1608198510000|2020-12-17 09:48:30|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.4|7899.4|7
1608198520000|2020-12-17 09:48:40|7909.6|7899.6|7910.1|7900.1|7910.1|7900.1|7909.6|7899.6|3
1608198530000|2020-12-17 09:48:50|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608198540000|2020-12-17 09:49:00|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608198600000|2020-12-17 09:50:00|7909.9|7899.9|7908.9|7898.9|7910.6|7900.6|7908.9|7898.9|3
1608198610000|2020-12-17 09:50:10|7908.6|7898.6|7908.1|7898.1|7908.6|7898.6|7908.1|7898.1|3
1608198620000|2020-12-17 09:50:20|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.6|7897.6|2
1608198640000|2020-12-17 09:50:40|7907.9|7897.9|7908.4|7898.4|7908.4|7898.4|7907.9|7897.9|2
1608198700000|2020-12-17 09:51:40|7908.6|7898.6|7913.1|7903.1|7914.6|7904.6|7908.6|7898.6|6
1608198710000|2020-12-17 09:51:50|7912.9|7902.9|7911.4|7901.4|7912.9|7902.9|7911.4|7901.4|5
1608198720000|2020-12-17 09:52:00|7911.6|7901.6|7912.6|7902.6|7912.6|7902.6|7911.6|7901.6|4
1608198730000|2020-12-17 09:52:10|7912.4|7902.4|7911.9|7901.9|7912.4|7902.4|7911.9|7901.9|3
1608198770000|2020-12-17 09:52:50|7911.6|7901.6|7909.9|7899.9|7911.6|7901.6|7909.9|7899.9|2
1608198780000|2020-12-17 09:53:00|7909.6|7899.6|7910.1|7900.1|7910.1|7900.1|7909.4|7899.4|4
1608198800000|2020-12-17 09:53:20|7910.4|7900.4|7911.1|7901.1|7911.1|7901.1|7910.4|7900.4|2
1608198810000|2020-12-17 09:53:30|7912.6|7902.6|7912.9|7902.9|7913.9|7903.9|7912.6|7902.6|5
1608198830000|2020-12-17 09:53:50|7913.1|7903.1|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|2
1608198850000|2020-12-17 09:54:10|7913.6|7903.6|7914.4|7904.4|7914.4|7904.4|7913.6|7903.6|2
1608198860000|2020-12-17 09:54:20|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|1
1608198890000|2020-12-17 09:54:50|7914.4|7904.4|7913.1|7903.1|7914.4|7904.4|7913.1|7903.1|3
1608198900000|2020-12-17 09:55:00|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608198910000|2020-12-17 09:55:10|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.9|7901.9|2
1608198930000|2020-12-17 09:55:30|7912.1|7902.1|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|3
1608198940000|2020-12-17 09:55:40|7912.4|7902.4|7911.6|7901.6|7912.4|7902.4|7911.6|7901.6|3
1608198950000|2020-12-17 09:55:50|7911.4|7901.4|7910.1|7900.1|7911.4|7901.4|7910.1|7900.1|4
1608198960000|2020-12-17 09:56:00|7910.4|7900.4|7909.9|7899.9|7910.4|7900.4|7909.9|7899.9|3
1608198970000|2020-12-17 09:56:10|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|1
1608198980000|2020-12-17 09:56:20|7909.9|7899.9|7909.4|7899.4|7909.9|7899.9|7909.1|7899.1|3
1608198990000|2020-12-17 09:56:30|7909.6|7899.6|7910.1|7900.1|7910.1|7900.1|7909.6|7899.6|3
1608199000000|2020-12-17 09:56:40|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.4|7899.4|3
1608199010000|2020-12-17 09:56:50|7909.4|7899.4|7909.1|7899.1|7909.4|7899.4|7908.9|7898.9|3
1608199020000|2020-12-17 09:57:00|7909.4|7899.4|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|3
1608199040000|2020-12-17 09:57:20|7909.6|7899.6|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|2
1608199070000|2020-12-17 09:57:50|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608199080000|2020-12-17 09:58:00|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608199090000|2020-12-17 09:58:10|7909.6|7899.6|7909.9|7899.9|7909.9|7899.9|7909.6|7899.6|2
1608199120000|2020-12-17 09:58:40|7910.1|7900.1|7910.6|7900.6|7910.9|7900.9|7910.1|7900.1|3
1608199140000|2020-12-17 09:59:00|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|2
1608199150000|2020-12-17 09:59:10|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608199200000|2020-12-17 10:00:00|7910.9|7900.9|7910.6|7900.6|7910.9|7900.9|7910.4|7900.4|3
1608199210000|2020-12-17 10:00:10|7911.1|7901.1|7911.1|7901.1|7911.4|7901.4|7911.1|7901.1|3
1608199230000|2020-12-17 10:00:30|7910.9|7900.9|7910.6|7900.6|7910.9|7900.9|7910.4|7900.4|5
1608199240000|2020-12-17 10:00:40|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|1
1608199250000|2020-12-17 10:00:50|7910.1|7900.1|7909.6|7899.6|7910.1|7900.1|7909.1|7899.1|6
1608199270000|2020-12-17 10:01:10|7909.9|7899.9|7910.4|7900.4|7910.4|7900.4|7909.9|7899.9|3
1608199280000|2020-12-17 10:01:20|7910.6|7900.6|7910.4|7900.4|7911.4|7901.4|7910.4|7900.4|7
1608199290000|2020-12-17 10:01:30|7910.6|7900.6|7910.4|7900.4|7910.9|7900.9|7910.4|7900.4|4
1608199310000|2020-12-17 10:01:50|7910.1|7900.1|7909.6|7899.6|7910.1|7900.1|7909.4|7899.4|4
1608199320000|2020-12-17 10:02:00|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608199350000|2020-12-17 10:02:30|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608199360000|2020-12-17 10:02:40|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608199370000|2020-12-17 10:02:50|7910.1|7900.1|7910.1|7900.1|7910.4|7900.4|7910.1|7900.1|3
1608199380000|2020-12-17 10:03:00|7909.9|7899.9|7909.1|7899.1|7909.9|7899.9|7909.1|7899.1|3
1608199400000|2020-12-17 10:03:20|7908.9|7898.9|7908.6|7898.6|7908.9|7898.9|7908.6|7898.6|2
1608199410000|2020-12-17 10:03:30|7908.4|7898.4|7908.6|7898.6|7908.6|7898.6|7908.4|7898.4|4
1608199420000|2020-12-17 10:03:40|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.6|7897.6|2
1608199440000|2020-12-17 10:04:00|7907.4|7897.4|7909.6|7899.6|7909.6|7899.6|7907.4|7897.4|7
1608199450000|2020-12-17 10:04:10|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608199460000|2020-12-17 10:04:20|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7908.4|7898.4|5
1608199470000|2020-12-17 10:04:30|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7909.4|7899.4|2
1608199480000|2020-12-17 10:04:40|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608199490000|2020-12-17 10:04:50|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|1
1608199500000|2020-12-17 10:05:00|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|1
1608199520000|2020-12-17 10:05:20|7910.4|7900.4|7909.9|7899.9|7910.4|7900.4|7909.9|7899.9|2
1608199530000|2020-12-17 10:05:30|7910.1|7900.1|7909.9|7899.9|7910.1|7900.1|7909.9|7899.9|2
1608199540000|2020-12-17 10:05:40|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.4|7899.4|3
1608199580000|2020-12-17 10:06:20|7909.9|7899.9|7910.4|7900.4|7910.4|7900.4|7909.9|7899.9|2
1608199600000|2020-12-17 10:06:40|7910.1|7900.1|7908.6|7898.6|7910.1|7900.1|7908.4|7898.4|3
1608199610000|2020-12-17 10:06:50|7908.9|7898.9|7909.6|7899.6|7909.6|7899.6|7908.9|7898.9|3
1608199620000|2020-12-17 10:07:00|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608199630000|2020-12-17 10:07:10|7909.6|7899.6|7910.1|7900.1|7910.1|7900.1|7909.6|7899.6|3
1608199650000|2020-12-17 10:07:30|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|2
1608199680000|2020-12-17 10:08:00|7910.6|7900.6|7909.1|7899.1|7910.6|7900.6|7909.1|7899.1|4
1608199690000|2020-12-17 10:08:10|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608199720000|2020-12-17 10:08:40|7909.9|7899.9|7909.4|7899.4|7909.9|7899.9|7909.4|7899.4|2
1608199750000|2020-12-17 10:09:10|7909.6|7899.6|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|2
1608199770000|2020-12-17 10:09:30|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608199780000|2020-12-17 10:09:40|7909.9|7899.9|7910.4|7900.4|7910.4|7900.4|7909.9|7899.9|2
1608199800000|2020-12-17 10:10:00|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|1
1608199810000|2020-12-17 10:10:10|7910.4|7900.4|7909.4|7899.4|7910.4|7900.4|7909.4|7899.4|3
1608199820000|2020-12-17 10:10:20|7909.6|7899.6|7910.1|7900.1|7910.4|7900.4|7909.6|7899.6|3
1608199830000|2020-12-17 10:10:30|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.4|7899.4|3
1608199840000|2020-12-17 10:10:40|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|2
1608199850000|2020-12-17 10:10:50|7909.4|7899.4|7911.6|7901.6|7911.6|7901.6|7909.4|7899.4|4
1608199900000|2020-12-17 10:11:40|7911.4|7901.4|7911.4|7901.4|7911.6|7901.6|7910.9|7900.9|5
1608199910000|2020-12-17 10:11:50|7911.1|7901.1|7910.6|7900.6|7911.1|7901.1|7910.4|7900.4|6
1608199920000|2020-12-17 10:12:00|7910.4|7900.4|7910.6|7900.6|7910.9|7900.9|7910.4|7900.4|3
1608199930000|2020-12-17 10:12:10|7910.4|7900.4|7910.1|7900.1|7910.4|7900.4|7910.1|7900.1|2
1608199950000|2020-12-17 10:12:30|7909.9|7899.9|7910.6|7900.6|7910.6|7900.6|7909.9|7899.9|3
1608199960000|2020-12-17 10:12:40|7910.4|7900.4|7910.1|7900.1|7910.4|7900.4|7909.9|7899.9|4
1608199980000|2020-12-17 10:13:00|7910.4|7900.4|7910.6|7900.6|7910.6|7900.6|7910.4|7900.4|2
1608199990000|2020-12-17 10:13:10|7909.6|7899.6|7910.4|7900.4|7910.4|7900.4|7909.6|7899.6|2
1608200010000|2020-12-17 10:13:30|7910.6|7900.6|7910.4|7900.4|7911.1|7901.1|7910.4|7900.4|4
1608200060000|2020-12-17 10:14:20|7910.6|7900.6|7910.9|7900.9|7911.1|7901.1|7910.6|7900.6|3
1608200070000|2020-12-17 10:14:30|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|7910.6|7900.6|1
1608200080000|2020-12-17 10:14:40|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608200090000|2020-12-17 10:14:50|7910.6|7900.6|7910.1|7900.1|7910.6|7900.6|7910.1|7900.1|3
1608200130000|2020-12-17 10:15:30|7910.4|7900.4|7911.1|7901.1|7911.4|7901.4|7910.4|7900.4|4
1608200160000|2020-12-17 10:16:00|7911.4|7901.4|7912.6|7902.6|7912.6|7902.6|7911.4|7901.4|3
1608200170000|2020-12-17 10:16:10|7912.9|7902.9|7912.6|7902.6|7913.1|7903.1|7912.6|7902.6|4
1608200180000|2020-12-17 10:16:20|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|1
1608200200000|2020-12-17 10:16:40|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608200260000|2020-12-17 10:17:40|7913.9|7903.9|7916.6|7906.6|7916.6|7906.6|7913.9|7903.9|3
1608200270000|2020-12-17 10:17:50|7916.9|7906.9|7917.1|7907.1|7917.1|7907.1|7916.9|7906.9|2
1608200280000|2020-12-17 10:18:00|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|1
1608200290000|2020-12-17 10:18:10|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|1
1608200320000|2020-12-17 10:18:40|7917.6|7907.6|7917.9|7907.9|7917.9|7907.9|7917.6|7907.6|2
1608200380000|2020-12-17 10:19:40|7918.1|7908.1|7917.6|7907.6|7918.1|7908.1|7917.6|7907.6|3
1608200390000|2020-12-17 10:19:50|7917.4|7907.4|7917.9|7907.9|7917.9|7907.9|7917.4|7907.4|3
1608200400000|2020-12-17 10:20:00|7917.6|7907.6|7916.9|7906.9|7917.6|7907.6|7916.9|7906.9|6
1608200410000|2020-12-17 10:20:10|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7916.6|7906.6|5
1608200420000|2020-12-17 10:20:20|7916.9|7906.9|7916.6|7906.6|7916.9|7906.9|7916.6|7906.6|2
1608200430000|2020-12-17 10:20:30|7916.9|7906.9|7916.9|7906.9|7917.1|7907.1|7916.9|7906.9|3
1608200440000|2020-12-17 10:20:40|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|1
1608200470000|2020-12-17 10:21:10|7916.9|7906.9|7916.1|7906.1|7916.9|7906.9|7916.1|7906.1|4
1608200480000|2020-12-17 10:21:20|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|1
1608200490000|2020-12-17 10:21:30|7916.6|7906.6|7918.1|7908.1|7918.1|7908.1|7916.6|7906.6|5
1608200500000|2020-12-17 10:21:40|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.6|7907.6|4
1608200510000|2020-12-17 10:21:50|7917.9|7907.9|7917.6|7907.6|7917.9|7907.9|7917.6|7907.6|2
1608200520000|2020-12-17 10:22:00|7917.4|7907.4|7917.6|7907.6|7917.6|7907.6|7917.1|7907.1|3
1608200530000|2020-12-17 10:22:10|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608200550000|2020-12-17 10:22:30|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|1
1608200560000|2020-12-17 10:22:40|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7917.9|7907.9|2
1608200570000|2020-12-17 10:22:50|7917.9|7907.9|7917.6|7907.6|7917.9|7907.9|7917.6|7907.6|2
1608200580000|2020-12-17 10:23:00|7917.4|7907.4|7916.4|7906.4|7917.4|7907.4|7916.4|7906.4|2
1608200590000|2020-12-17 10:23:10|7915.9|7905.9|7915.4|7905.4|7915.9|7905.9|7915.4|7905.4|3
1608200610000|2020-12-17 10:23:30|7916.4|7906.4|7916.1|7906.1|7916.4|7906.4|7916.1|7906.1|2
1608200620000|2020-12-17 10:23:40|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|1
1608200630000|2020-12-17 10:23:50|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|1
1608200640000|2020-12-17 10:24:00|7916.4|7906.4|7916.1|7906.1|7916.4|7906.4|7916.1|7906.1|2
1608200760000|2020-12-17 10:26:00|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|1
1608200850000|2020-12-17 10:27:30|7916.1|7906.1|7916.4|7906.4|7916.4|7906.4|7916.1|7906.1|2
1608200860000|2020-12-17 10:27:40|7916.1|7906.1|7916.1|7906.1|7916.1|7906.1|7916.1|7906.1|1
1608200870000|2020-12-17 10:27:50|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|7916.4|7906.4|1
1608200880000|2020-12-17 10:28:00|7916.6|7906.6|7916.4|7906.4|7916.6|7906.6|7916.4|7906.4|2
1608200910000|2020-12-17 10:28:30|7916.1|7906.1|7916.4|7906.4|7916.4|7906.4|7916.1|7906.1|2
1608200920000|2020-12-17 10:28:40|7916.1|7906.1|7916.1|7906.1|7916.1|7906.1|7916.1|7906.1|1
1608200960000|2020-12-17 10:29:20|7915.9|7905.9|7910.1|7900.1|7915.9|7905.9|7909.9|7899.9|7
1608200970000|2020-12-17 10:29:30|7910.4|7900.4|7910.1|7900.1|7910.6|7900.6|7910.1|7900.1|4
1608200980000|2020-12-17 10:29:40|7910.4|7900.4|7910.6|7900.6|7910.9|7900.9|7910.4|7900.4|3
1608200990000|2020-12-17 10:29:50|7910.9|7900.9|7910.1|7900.1|7910.9|7900.9|7910.1|7900.1|3
1608201000000|2020-12-17 10:30:00|7910.4|7900.4|7910.9|7900.9|7910.9|7900.9|7910.4|7900.4|2
1608201010000|2020-12-17 10:30:10|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608201020000|2020-12-17 10:30:20|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608201040000|2020-12-17 10:30:40|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7910.4|7900.4|2
1608201070000|2020-12-17 10:31:10|7910.1|7900.1|7910.4|7900.4|7910.4|7900.4|7910.1|7900.1|2
1608201100000|2020-12-17 10:31:40|7910.6|7900.6|7911.6|7901.6|7911.6|7901.6|7910.6|7900.6|4
1608201110000|2020-12-17 10:31:50|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|1
1608201130000|2020-12-17 10:32:10|7911.6|7901.6|7910.6|7900.6|7911.6|7901.6|7909.9|7899.9|10
1608201140000|2020-12-17 10:32:20|7910.4|7900.4|7911.9|7901.9|7911.9|7901.9|7910.4|7900.4|6
1608201150000|2020-12-17 10:32:30|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.9|7901.9|2
1608201160000|2020-12-17 10:32:40|7911.6|7901.6|7911.1|7901.1|7911.6|7901.6|7911.1|7901.1|3
1608201170000|2020-12-17 10:32:50|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608201190000|2020-12-17 10:33:10|7911.1|7901.1|7911.1|7901.1|7911.6|7901.6|7911.1|7901.1|5
1608201210000|2020-12-17 10:33:30|7911.4|7901.4|7911.6|7901.6|7911.6|7901.6|7911.4|7901.4|2
1608201220000|2020-12-17 10:33:40|7911.4|7901.4|7910.4|7900.4|7911.4|7901.4|7910.4|7900.4|5
1608201230000|2020-12-17 10:33:50|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|1
1608201240000|2020-12-17 10:34:00|7910.4|7900.4|7911.1|7901.1|7911.1|7901.1|7910.4|7900.4|2
1608201250000|2020-12-17 10:34:10|7911.4|7901.4|7911.9|7901.9|7911.9|7901.9|7911.4|7901.4|2
1608201260000|2020-12-17 10:34:20|7911.6|7901.6|7911.1|7901.1|7911.6|7901.6|7911.1|7901.1|3
1608201280000|2020-12-17 10:34:40|7910.9|7900.9|7911.1|7901.1|7911.1|7901.1|7910.9|7900.9|2
1608201300000|2020-12-17 10:35:00|7910.9|7900.9|7911.1|7901.1|7911.1|7901.1|7910.4|7900.4|6
1608201310000|2020-12-17 10:35:10|7911.4|7901.4|7912.1|7902.1|7912.1|7902.1|7911.4|7901.4|4
1608201320000|2020-12-17 10:35:20|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|1
1608201330000|2020-12-17 10:35:30|7911.6|7901.6|7911.1|7901.1|7911.6|7901.6|7911.1|7901.1|2
1608201340000|2020-12-17 10:35:40|7911.4|7901.4|7911.1|7901.1|7911.4|7901.4|7911.1|7901.1|2
1608201350000|2020-12-17 10:35:50|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|1
1608201360000|2020-12-17 10:36:00|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608201370000|2020-12-17 10:36:10|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.4|7900.4|6
1608201380000|2020-12-17 10:36:20|7911.1|7901.1|7911.4|7901.4|7911.4|7901.4|7911.1|7901.1|2
1608201390000|2020-12-17 10:36:30|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7910.9|7900.9|5
1608201400000|2020-12-17 10:36:40|7910.9|7900.9|7910.6|7900.6|7911.1|7901.1|7910.4|7900.4|5
1608201410000|2020-12-17 10:36:50|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|1
1608201420000|2020-12-17 10:37:00|7910.1|7900.1|7910.1|7900.1|7910.1|7900.1|7909.9|7899.9|3
1608201430000|2020-12-17 10:37:10|7909.9|7899.9|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|2
1608201450000|2020-12-17 10:37:30|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|1
1608201460000|2020-12-17 10:37:40|7908.4|7898.4|7907.6|7897.6|7908.4|7898.4|7907.6|7897.6|3
1608201470000|2020-12-17 10:37:50|7907.9|7897.9|7908.1|7898.1|7908.1|7898.1|7907.9|7897.9|2
1608201480000|2020-12-17 10:38:00|7907.9|7897.9|7907.6|7897.6|7907.9|7897.9|7907.1|7897.1|6
1608201490000|2020-12-17 10:38:10|7907.4|7897.4|7907.4|7897.4|7907.6|7897.6|7907.4|7897.4|3
1608201500000|2020-12-17 10:38:20|7907.6|7897.6|7907.4|7897.4|7907.9|7897.9|7907.4|7897.4|3
1608201510000|2020-12-17 10:38:30|7907.1|7897.1|7906.1|7896.1|7907.1|7897.1|7906.1|7896.1|7
1608201520000|2020-12-17 10:38:40|7905.6|7895.6|7901.1|7891.1|7905.6|7895.6|7899.9|7889.9|15
1608201530000|2020-12-17 10:38:50|7901.4|7891.4|7900.9|7890.9|7901.6|7891.6|7900.6|7890.6|8
1608201540000|2020-12-17 10:39:00|7900.6|7890.6|7898.4|7888.4|7900.6|7890.6|7898.4|7888.4|4
1608201550000|2020-12-17 10:39:10|7898.6|7888.6|7898.1|7888.1|7898.6|7888.6|7898.1|7888.1|5
1608201570000|2020-12-17 10:39:30|7898.6|7888.6|7898.6|7888.6|7898.6|7888.6|7898.6|7888.6|1
1608201580000|2020-12-17 10:39:40|7899.1|7889.1|7898.9|7888.9|7899.4|7889.4|7898.9|7888.9|4
1608201590000|2020-12-17 10:39:50|7899.1|7889.1|7900.4|7890.4|7900.9|7890.9|7899.1|7889.1|5
1608201600000|2020-12-17 10:40:00|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|1
1608201610000|2020-12-17 10:40:10|7899.9|7889.9|7899.6|7889.6|7899.9|7889.9|7899.4|7889.4|4
1608201620000|2020-12-17 10:40:20|7899.4|7889.4|7899.1|7889.1|7899.4|7889.4|7899.1|7889.1|2
1608201630000|2020-12-17 10:40:30|7899.4|7889.4|7899.6|7889.6|7899.6|7889.6|7899.4|7889.4|2
1608201640000|2020-12-17 10:40:40|7899.9|7889.9|7900.1|7890.1|7900.1|7890.1|7899.6|7889.6|5
1608201650000|2020-12-17 10:40:50|7900.4|7890.4|7902.4|7892.4|7902.6|7892.6|7900.4|7890.4|4
1608201660000|2020-12-17 10:41:00|7902.6|7892.6|7901.9|7891.9|7902.6|7892.6|7901.4|7891.4|10
1608201670000|2020-12-17 10:41:10|7901.6|7891.6|7902.1|7892.1|7902.1|7892.1|7901.6|7891.6|5
1608201680000|2020-12-17 10:41:20|7902.4|7892.4|7901.6|7891.6|7902.4|7892.4|7901.6|7891.6|4
1608201690000|2020-12-17 10:41:30|7901.4|7891.4|7902.6|7892.6|7902.9|7892.9|7901.4|7891.4|8
1608201700000|2020-12-17 10:41:40|7902.9|7892.9|7901.1|7891.1|7902.9|7892.9|7901.1|7891.1|6
1608201720000|2020-12-17 10:42:00|7901.4|7891.4|7902.6|7892.6|7902.6|7892.6|7901.4|7891.4|7
1608201730000|2020-12-17 10:42:10|7902.4|7892.4|7901.4|7891.4|7902.4|7892.4|7901.4|7891.4|3
1608201740000|2020-12-17 10:42:20|7901.6|7891.6|7903.1|7893.1|7903.1|7893.1|7901.6|7891.6|5
1608201750000|2020-12-17 10:42:30|7903.4|7893.4|7901.9|7891.9|7903.9|7893.9|7901.9|7891.9|7
1608201760000|2020-12-17 10:42:40|7902.1|7892.1|7903.9|7893.9|7903.9|7893.9|7902.1|7892.1|5
1608201770000|2020-12-17 10:42:50|7903.6|7893.6|7903.6|7893.6|7903.9|7893.9|7903.1|7893.1|5
1608201780000|2020-12-17 10:43:00|7903.4|7893.4|7902.6|7892.6|7903.4|7893.4|7902.6|7892.6|5
1608201790000|2020-12-17 10:43:10|7902.9|7892.9|7903.9|7893.9|7903.9|7893.9|7902.9|7892.9|3
1608201800000|2020-12-17 10:43:20|7904.1|7894.1|7903.1|7893.1|7904.1|7894.1|7903.1|7893.1|4
1608201820000|2020-12-17 10:43:40|7903.4|7893.4|7903.1|7893.1|7903.4|7893.4|7903.1|7893.1|2
1608201830000|2020-12-17 10:43:50|7902.9|7892.9|7903.6|7893.6|7903.6|7893.6|7902.6|7892.6|4
1608201840000|2020-12-17 10:44:00|7903.9|7893.9|7903.6|7893.6|7903.9|7893.9|7903.6|7893.6|2
1608201850000|2020-12-17 10:44:10|7903.9|7893.9|7903.9|7893.9|7903.9|7893.9|7903.9|7893.9|1
1608201860000|2020-12-17 10:44:20|7904.1|7894.1|7903.1|7893.1|7904.1|7894.1|7902.9|7892.9|5
1608201870000|2020-12-17 10:44:30|7902.9|7892.9|7902.9|7892.9|7902.9|7892.9|7902.6|7892.6|3
1608201910000|2020-12-17 10:45:10|7903.1|7893.1|7903.9|7893.9|7903.9|7893.9|7903.1|7893.1|4
1608201930000|2020-12-17 10:45:30|7904.4|7894.4|7904.9|7894.9|7905.1|7895.1|7904.4|7894.4|4
1608201950000|2020-12-17 10:45:50|7904.6|7894.6|7903.9|7893.9|7904.6|7894.6|7903.9|7893.9|4
1608201960000|2020-12-17 10:46:00|7904.1|7894.1|7904.9|7894.9|7905.1|7895.1|7904.1|7894.1|5
1608201980000|2020-12-17 10:46:20|7905.1|7895.1|7905.4|7895.4|7905.4|7895.4|7905.1|7895.1|2
1608202000000|2020-12-17 10:46:40|7905.6|7895.6|7905.4|7895.4|7905.6|7895.6|7905.4|7895.4|2
1608202020000|2020-12-17 10:47:00|7905.6|7895.6|7905.9|7895.9|7905.9|7895.9|7905.6|7895.6|2
1608202030000|2020-12-17 10:47:10|7905.6|7895.6|7905.6|7895.6|7905.6|7895.6|7905.6|7895.6|1
1608202040000|2020-12-17 10:47:20|7905.9|7895.9|7905.9|7895.9|7905.9|7895.9|7905.6|7895.6|3
1608202050000|2020-12-17 10:47:30|7906.1|7896.1|7905.9|7895.9|7906.1|7896.1|7905.9|7895.9|2
1608202060000|2020-12-17 10:47:40|7905.6|7895.6|7905.6|7895.6|7905.6|7895.6|7905.6|7895.6|1
1608202080000|2020-12-17 10:48:00|7905.9|7895.9|7906.4|7896.4|7906.4|7896.4|7905.9|7895.9|5
1608202120000|2020-12-17 10:48:40|7906.6|7896.6|7906.4|7896.4|7906.6|7896.6|7906.4|7896.4|2
1608202140000|2020-12-17 10:49:00|7906.6|7896.6|7906.6|7896.6|7906.6|7896.6|7906.6|7896.6|1
1608202150000|2020-12-17 10:49:10|7906.9|7896.9|7906.6|7896.6|7906.9|7896.9|7906.6|7896.6|2
1608202160000|2020-12-17 10:49:20|7906.4|7896.4|7906.6|7896.6|7906.6|7896.6|7906.4|7896.4|2
1608202180000|2020-12-17 10:49:40|7906.4|7896.4|7906.1|7896.1|7906.4|7896.4|7906.1|7896.1|2
1608202190000|2020-12-17 10:49:50|7906.4|7896.4|7906.6|7896.6|7906.6|7896.6|7906.4|7896.4|2
1608202200000|2020-12-17 10:50:00|7906.9|7896.9|7908.1|7898.1|7908.1|7898.1|7906.9|7896.9|7
1608202210000|2020-12-17 10:50:10|7908.4|7898.4|7907.6|7897.6|7908.4|7898.4|7907.6|7897.6|4
1608202220000|2020-12-17 10:50:20|7907.4|7897.4|7907.1|7897.1|7907.4|7897.4|7907.1|7897.1|2
1608202230000|2020-12-17 10:50:30|7907.4|7897.4|7908.4|7898.4|7908.4|7898.4|7907.4|7897.4|4
1608202240000|2020-12-17 10:50:40|7908.6|7898.6|7908.9|7898.9|7909.1|7899.1|7908.6|7898.6|3
1608202250000|2020-12-17 10:50:50|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|1
1608202260000|2020-12-17 10:51:00|7908.9|7898.9|7909.6|7899.6|7909.6|7899.6|7908.9|7898.9|3
1608202270000|2020-12-17 10:51:10|7909.4|7899.4|7909.1|7899.1|7909.4|7899.4|7909.1|7899.1|2
1608202280000|2020-12-17 10:51:20|7909.6|7899.6|7909.9|7899.9|7909.9|7899.9|7909.6|7899.6|2
1608202290000|2020-12-17 10:51:30|7909.6|7899.6|7909.1|7899.1|7909.6|7899.6|7909.1|7899.1|4
1608202330000|2020-12-17 10:52:10|7909.4|7899.4|7910.1|7900.1|7910.1|7900.1|7909.4|7899.4|4
1608202370000|2020-12-17 10:52:50|7910.4|7900.4|7909.6|7899.6|7910.4|7900.4|7909.6|7899.6|3
1608202380000|2020-12-17 10:53:00|7909.4|7899.4|7908.1|7898.1|7909.4|7899.4|7908.1|7898.1|4
1608202400000|2020-12-17 10:53:20|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|7908.4|7898.4|1
1608202410000|2020-12-17 10:53:30|7908.1|7898.1|7907.9|7897.9|7908.1|7898.1|7907.9|7897.9|2
1608202460000|2020-12-17 10:54:20|7907.6|7897.6|7907.9|7897.9|7907.9|7897.9|7907.4|7897.4|6
1608202470000|2020-12-17 10:54:30|7907.6|7897.6|7907.6|7897.6|7907.6|7897.6|7907.6|7897.6|1
1608202490000|2020-12-17 10:54:50|7907.9|7897.9|7907.9|7897.9|7908.9|7898.9|7907.9|7897.9|5
1608202500000|2020-12-17 10:55:00|7907.6|7897.6|7907.9|7897.9|7907.9|7897.9|7907.6|7897.6|2
1608202520000|2020-12-17 10:55:20|7908.1|7898.1|7908.9|7898.9|7908.9|7898.9|7908.1|7898.1|3
1608202530000|2020-12-17 10:55:30|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|7909.4|7899.4|1
1608202550000|2020-12-17 10:55:50|7909.6|7899.6|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|3
1608202560000|2020-12-17 10:56:00|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608202570000|2020-12-17 10:56:10|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|7909.6|7899.6|1
1608202580000|2020-12-17 10:56:20|7909.9|7899.9|7910.6|7900.6|7910.6|7900.6|7909.9|7899.9|4
1608202590000|2020-12-17 10:56:30|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|7910.4|7900.4|1
1608202600000|2020-12-17 10:56:40|7910.1|7900.1|7910.6|7900.6|7910.9|7900.9|7910.1|7900.1|5
1608202610000|2020-12-17 10:56:50|7910.4|7900.4|7910.6|7900.6|7910.6|7900.6|7910.4|7900.4|2
1608202640000|2020-12-17 10:57:20|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608202680000|2020-12-17 10:58:00|7910.6|7900.6|7909.1|7899.1|7910.6|7900.6|7908.9|7898.9|7
1608202690000|2020-12-17 10:58:10|7909.4|7899.4|7909.9|7899.9|7909.9|7899.9|7909.4|7899.4|2
1608202710000|2020-12-17 10:58:30|7909.6|7899.6|7909.9|7899.9|7909.9|7899.9|7909.6|7899.6|2
1608202720000|2020-12-17 10:58:40|7909.6|7899.6|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|3
1608202730000|2020-12-17 10:58:50|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608202740000|2020-12-17 10:59:00|7909.6|7899.6|7908.9|7898.9|7909.6|7899.6|7908.9|7898.9|3
1608202750000|2020-12-17 10:59:10|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|1
1608202770000|2020-12-17 10:59:30|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|1
1608202780000|2020-12-17 10:59:40|7908.6|7898.6|7908.4|7898.4|7908.6|7898.6|7908.1|7898.1|4
1608202790000|2020-12-17 10:59:50|7909.1|7899.1|7909.4|7899.4|7909.4|7899.4|7909.1|7899.1|2
1608202800000|2020-12-17 11:00:00|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|7909.1|7899.1|1
1608202810000|2020-12-17 11:00:10|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7909.4|7899.4|2
1608202820000|2020-12-17 11:00:20|7909.4|7899.4|7909.9|7899.9|7909.9|7899.9|7909.4|7899.4|3
1608202850000|2020-12-17 11:00:50|7909.6|7899.6|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|2
1608202860000|2020-12-17 11:01:00|7909.6|7899.6|7909.6|7899.6|7909.9|7899.9|7909.6|7899.6|3
1608202870000|2020-12-17 11:01:10|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1608202900000|2020-12-17 11:01:40|7910.1|7900.1|7910.4|7900.4|7910.4|7900.4|7910.1|7900.1|2
1608202910000|2020-12-17 11:01:50|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7910.4|7900.4|2
1608202950000|2020-12-17 11:02:30|7910.6|7900.6|7913.6|7903.6|7913.6|7903.6|7910.6|7900.6|4
1608202960000|2020-12-17 11:02:40|7914.4|7904.4|7914.1|7904.1|7914.6|7904.6|7914.1|7904.1|4
1608202970000|2020-12-17 11:02:50|7914.4|7904.4|7915.6|7905.6|7915.6|7905.6|7914.4|7904.4|3
1608202980000|2020-12-17 11:03:00|7915.4|7905.4|7915.6|7905.6|7915.6|7905.6|7915.4|7905.4|2
1608202990000|2020-12-17 11:03:10|7915.4|7905.4|7915.9|7905.9|7915.9|7905.9|7915.1|7905.1|4
1608203000000|2020-12-17 11:03:20|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|1
1608203010000|2020-12-17 11:03:30|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|1
1608203020000|2020-12-17 11:03:40|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|7915.4|7905.4|3
1608203030000|2020-12-17 11:03:50|7915.9|7905.9|7916.1|7906.1|7916.1|7906.1|7915.9|7905.9|2
1608203050000|2020-12-17 11:04:10|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|1
1608203060000|2020-12-17 11:04:20|7915.6|7905.6|7915.4|7905.4|7915.6|7905.6|7915.4|7905.4|2
1608203070000|2020-12-17 11:04:30|7915.1|7905.1|7915.9|7905.9|7915.9|7905.9|7915.1|7905.1|4
1608203080000|2020-12-17 11:04:40|7915.4|7905.4|7915.1|7905.1|7915.4|7905.4|7914.9|7904.9|4
1608203110000|2020-12-17 11:05:10|7915.6|7905.6|7916.1|7906.1|7916.6|7906.6|7915.6|7905.6|5
1608203150000|2020-12-17 11:05:50|7916.6|7906.6|7916.1|7906.1|7916.6|7906.6|7916.1|7906.1|2
1608203170000|2020-12-17 11:06:10|7916.4|7906.4|7918.6|7908.6|7918.6|7908.6|7916.4|7906.4|4
1608203180000|2020-12-17 11:06:20|7918.4|7908.4|7918.1|7908.1|7918.4|7908.4|7917.9|7907.9|3
1608203190000|2020-12-17 11:06:30|7918.4|7908.4|7917.9|7907.9|7918.6|7908.6|7917.9|7907.9|3
1608203200000|2020-12-17 11:06:40|7918.1|7908.1|7917.6|7907.6|7918.1|7908.1|7917.6|7907.6|3
1608203210000|2020-12-17 11:06:50|7917.9|7907.9|7917.6|7907.6|7917.9|7907.9|7917.6|7907.6|2
1608203220000|2020-12-17 11:07:00|7917.4|7907.4|7916.6|7906.6|7917.4|7907.4|7916.6|7906.6|3
1608203230000|2020-12-17 11:07:10|7916.9|7906.9|7917.9|7907.9|7917.9|7907.9|7916.9|7906.9|5
1608203240000|2020-12-17 11:07:20|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|7918.1|7908.1|1
1608203250000|2020-12-17 11:07:30|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|1
1608203260000|2020-12-17 11:07:40|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|1
1608203270000|2020-12-17 11:07:50|7918.9|7908.9|7919.1|7909.1|7919.1|7909.1|7918.9|7908.9|2
1608203280000|2020-12-17 11:08:00|7919.9|7909.9|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|2
1608203290000|2020-12-17 11:08:10|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.6|7909.6|3
1608203300000|2020-12-17 11:08:20|7919.6|7909.6|7919.6|7909.6|7919.9|7909.9|7919.6|7909.6|3
1608203310000|2020-12-17 11:08:30|7919.9|7909.9|7919.9|7909.9|7920.1|7910.1|7919.6|7909.6|5
1608203320000|2020-12-17 11:08:40|7920.1|7910.1|7919.9|7909.9|7920.1|7910.1|7919.9|7909.9|2
1608203330000|2020-12-17 11:08:50|7920.1|7910.1|7919.6|7909.6|7920.1|7910.1|7919.6|7909.6|5
1608203350000|2020-12-17 11:09:10|7920.1|7910.1|7919.9|7909.9|7920.1|7910.1|7919.9|7909.9|2
1608203360000|2020-12-17 11:09:20|7919.6|7909.6|7920.1|7910.1|7920.1|7910.1|7919.6|7909.6|2
1608203370000|2020-12-17 11:09:30|7919.9|7909.9|7920.4|7910.4|7920.9|7910.9|7919.6|7909.6|7
1608203380000|2020-12-17 11:09:40|7920.9|7910.9|7921.6|7911.6|7921.6|7911.6|7920.9|7910.9|5
1608203390000|2020-12-17 11:09:50|7921.4|7911.4|7921.6|7911.6|7921.6|7911.6|7921.1|7911.1|4
1608203400000|2020-12-17 11:10:00|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|3
1608203420000|2020-12-17 11:10:20|7921.6|7911.6|7920.9|7910.9|7922.1|7912.1|7920.9|7910.9|5
1608203430000|2020-12-17 11:10:30|7921.4|7911.4|7921.9|7911.9|7921.9|7911.9|7921.4|7911.4|3
1608203440000|2020-12-17 11:10:40|7922.1|7912.1|7922.1|7912.1|7922.1|7912.1|7922.1|7912.1|1
1608203470000|2020-12-17 11:11:10|7921.9|7911.9|7921.1|7911.1|7921.9|7911.9|7921.1|7911.1|3
1608203480000|2020-12-17 11:11:20|7920.9|7910.9|7920.1|7910.1|7920.9|7910.9|7919.9|7909.9|5
1608203500000|2020-12-17 11:11:40|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608203510000|2020-12-17 11:11:50|7920.1|7910.1|7921.1|7911.1|7921.4|7911.4|7920.1|7910.1|3
1608203520000|2020-12-17 11:12:00|7921.4|7911.4|7920.1|7910.1|7921.4|7911.4|7920.1|7910.1|5
1608203530000|2020-12-17 11:12:10|7920.4|7910.4|7920.6|7910.6|7920.6|7910.6|7920.4|7910.4|4
1608203540000|2020-12-17 11:12:20|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|7920.9|7910.9|1
1608203550000|2020-12-17 11:12:30|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|1
1608203560000|2020-12-17 11:12:40|7921.4|7911.4|7921.6|7911.6|7921.6|7911.6|7921.4|7911.4|2
1608203570000|2020-12-17 11:12:50|7921.9|7911.9|7921.4|7911.4|7921.9|7911.9|7921.4|7911.4|3
1608203580000|2020-12-17 11:13:00|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|2
1608203590000|2020-12-17 11:13:10|7922.1|7912.1|7921.9|7911.9|7922.1|7912.1|7921.9|7911.9|2
1608203600000|2020-12-17 11:13:20|7922.1|7912.1|7921.6|7911.6|7922.1|7912.1|7921.6|7911.6|3
1608203610000|2020-12-17 11:13:30|7921.9|7911.9|7922.6|7912.6|7922.6|7912.6|7921.9|7911.9|2
1608203620000|2020-12-17 11:13:40|7923.1|7913.1|7924.1|7914.1|7924.1|7914.1|7923.1|7913.1|3
1608203640000|2020-12-17 11:14:00|7923.9|7913.9|7922.9|7912.9|7923.9|7913.9|7922.9|7912.9|3
1608203650000|2020-12-17 11:14:10|7923.1|7913.1|7923.9|7913.9|7923.9|7913.9|7923.1|7913.1|3
1608203660000|2020-12-17 11:14:20|7924.1|7914.1|7923.9|7913.9|7924.1|7914.1|7923.9|7913.9|2
1608203670000|2020-12-17 11:14:30|7924.1|7914.1|7923.9|7913.9|7924.1|7914.1|7923.9|7913.9|2
1608203680000|2020-12-17 11:14:40|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608203690000|2020-12-17 11:14:50|7924.9|7914.9|7924.4|7914.4|7924.9|7914.9|7923.9|7913.9|6
1608203700000|2020-12-17 11:15:00|7924.1|7914.1|7924.1|7914.1|7924.4|7914.4|7923.9|7913.9|9
1608203710000|2020-12-17 11:15:10|7924.4|7914.4|7924.1|7914.1|7924.4|7914.4|7924.1|7914.1|2
1608203720000|2020-12-17 11:15:20|7923.9|7913.9|7924.4|7914.4|7924.4|7914.4|7923.9|7913.9|3
1608203730000|2020-12-17 11:15:30|7924.6|7914.6|7924.6|7914.6|7924.9|7914.9|7924.4|7914.4|5
1608203740000|2020-12-17 11:15:40|7924.4|7914.4|7924.9|7914.9|7924.9|7914.9|7924.4|7914.4|3
1608203760000|2020-12-17 11:16:00|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608203770000|2020-12-17 11:16:10|7924.9|7914.9|7923.6|7913.6|7924.9|7914.9|7923.6|7913.6|2
1608203780000|2020-12-17 11:16:20|7923.9|7913.9|7924.4|7914.4|7924.4|7914.4|7923.6|7913.6|5
1608203790000|2020-12-17 11:16:30|7924.1|7914.1|7924.6|7914.6|7924.6|7914.6|7924.1|7914.1|3
1608203800000|2020-12-17 11:16:40|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608203810000|2020-12-17 11:16:50|7924.9|7914.9|7926.1|7916.1|7926.1|7916.1|7924.9|7914.9|2
1608203820000|2020-12-17 11:17:00|7926.4|7916.4|7926.4|7916.4|7926.6|7916.6|7926.1|7916.1|5
1608203850000|2020-12-17 11:17:30|7926.6|7916.6|7927.4|7917.4|7927.4|7917.4|7926.6|7916.6|8
1608203860000|2020-12-17 11:17:40|7926.9|7916.9|7926.6|7916.6|7926.9|7916.9|7926.4|7916.4|3
1608203870000|2020-12-17 11:17:50|7926.9|7916.9|7925.1|7915.1|7926.9|7916.9|7925.1|7915.1|7
1608203880000|2020-12-17 11:18:00|7925.4|7915.4|7925.9|7915.9|7926.1|7916.1|7925.4|7915.4|6
1608203890000|2020-12-17 11:18:10|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|3
1608203900000|2020-12-17 11:18:20|7925.9|7915.9|7925.1|7915.1|7926.1|7916.1|7925.1|7915.1|10
1608203910000|2020-12-17 11:18:30|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608203920000|2020-12-17 11:18:40|7924.1|7914.1|7926.1|7916.1|7926.1|7916.1|7924.1|7914.1|6
1608203930000|2020-12-17 11:18:50|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|1
1608203950000|2020-12-17 11:19:10|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|7926.4|7916.4|3
1608203960000|2020-12-17 11:19:20|7926.9|7916.9|7926.6|7916.6|7926.9|7916.9|7926.1|7916.1|7
1608203970000|2020-12-17 11:19:30|7926.9|7916.9|7925.6|7915.6|7926.9|7916.9|7925.6|7915.6|3
1608203990000|2020-12-17 11:19:50|7925.9|7915.9|7926.4|7916.4|7926.4|7916.4|7925.9|7915.9|2
1608204000000|2020-12-17 11:20:00|7926.6|7916.6|7925.9|7915.9|7926.6|7916.6|7925.9|7915.9|4
1608204010000|2020-12-17 11:20:10|7925.6|7915.6|7926.4|7916.4|7926.4|7916.4|7925.6|7915.6|4
1608204040000|2020-12-17 11:20:40|7926.6|7916.6|7926.4|7916.4|7926.6|7916.6|7926.4|7916.4|2
1608204060000|2020-12-17 11:21:00|7926.6|7916.6|7926.9|7916.9|7927.4|7917.4|7926.6|7916.6|5
1608204070000|2020-12-17 11:21:10|7926.6|7916.6|7928.4|7918.4|7928.6|7918.6|7926.6|7916.6|7
1608204080000|2020-12-17 11:21:20|7928.6|7918.6|7928.4|7918.4|7928.6|7918.6|7927.9|7917.9|5
1608204090000|2020-12-17 11:21:30|7928.1|7918.1|7927.6|7917.6|7928.1|7918.1|7927.6|7917.6|2
1608204100000|2020-12-17 11:21:40|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|3
1608204130000|2020-12-17 11:22:10|7927.6|7917.6|7928.1|7918.1|7928.1|7918.1|7927.6|7917.6|2
1608204140000|2020-12-17 11:22:20|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|1
1608204160000|2020-12-17 11:22:40|7928.6|7918.6|7928.1|7918.1|7928.6|7918.6|7928.1|7918.1|2
1608204170000|2020-12-17 11:22:50|7928.4|7918.4|7928.4|7918.4|7928.6|7918.6|7928.4|7918.4|3
1608204180000|2020-12-17 11:23:00|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608204190000|2020-12-17 11:23:10|7927.9|7917.9|7926.9|7916.9|7927.9|7917.9|7926.9|7916.9|3
1608204200000|2020-12-17 11:23:20|7926.6|7916.6|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|4
1608204220000|2020-12-17 11:23:40|7926.1|7916.1|7926.6|7916.6|7926.6|7916.6|7925.9|7915.9|5
1608204230000|2020-12-17 11:23:50|7927.1|7917.1|7927.6|7917.6|7927.6|7917.6|7927.1|7917.1|3
1608204240000|2020-12-17 11:24:00|7927.9|7917.9|7927.4|7917.4|7927.9|7917.9|7927.4|7917.4|9
1608204250000|2020-12-17 11:24:10|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|1
1608204270000|2020-12-17 11:24:30|7927.9|7917.9|7928.4|7918.4|7928.6|7918.6|7927.9|7917.9|4
1608204280000|2020-12-17 11:24:40|7928.1|7918.1|7927.9|7917.9|7928.4|7918.4|7927.9|7917.9|7
1608204290000|2020-12-17 11:24:50|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608204300000|2020-12-17 11:25:00|7928.4|7918.4|7927.9|7917.9|7928.4|7918.4|7927.9|7917.9|3
1608204310000|2020-12-17 11:25:10|7927.6|7917.6|7929.1|7919.1|7929.1|7919.1|7927.4|7917.4|9
1608204320000|2020-12-17 11:25:20|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7929.1|7919.1|2
1608204350000|2020-12-17 11:25:50|7928.9|7918.9|7928.9|7918.9|7928.9|7918.9|7928.9|7918.9|1
1608204360000|2020-12-17 11:26:00|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608204370000|2020-12-17 11:26:10|7928.9|7918.9|7928.4|7918.4|7929.1|7919.1|7928.4|7918.4|4
1608204380000|2020-12-17 11:26:20|7928.1|7918.1|7929.1|7919.1|7929.1|7919.1|7927.9|7917.9|10
1608204390000|2020-12-17 11:26:30|7928.9|7918.9|7929.1|7919.1|7929.1|7919.1|7928.9|7918.9|2
1608204430000|2020-12-17 11:27:10|7927.9|7917.9|7929.1|7919.1|7929.1|7919.1|7927.9|7917.9|8
1608204440000|2020-12-17 11:27:20|7929.4|7919.4|7930.1|7920.1|7930.6|7920.6|7929.4|7919.4|7
1608204450000|2020-12-17 11:27:30|7930.4|7920.4|7930.1|7920.1|7930.4|7920.4|7930.1|7920.1|2
1608204460000|2020-12-17 11:27:40|7930.4|7920.4|7930.1|7920.1|7930.4|7920.4|7930.1|7920.1|2
1608204470000|2020-12-17 11:27:50|7929.9|7919.9|7929.1|7919.1|7929.9|7919.9|7929.1|7919.1|5
1608204480000|2020-12-17 11:28:00|7929.4|7919.4|7927.6|7917.6|7929.6|7919.6|7927.6|7917.6|6
1608204490000|2020-12-17 11:28:10|7927.9|7917.9|7928.6|7918.6|7928.6|7918.6|7927.9|7917.9|3
1608204500000|2020-12-17 11:28:20|7928.4|7918.4|7927.9|7917.9|7928.4|7918.4|7927.9|7917.9|2
1608204510000|2020-12-17 11:28:30|7928.1|7918.1|7926.9|7916.9|7928.1|7918.1|7926.9|7916.9|4
1608204520000|2020-12-17 11:28:40|7927.1|7917.1|7926.9|7916.9|7927.1|7917.1|7926.9|7916.9|2
1608204530000|2020-12-17 11:28:50|7926.6|7916.6|7926.4|7916.4|7926.6|7916.6|7925.9|7915.9|5
1608204540000|2020-12-17 11:29:00|7926.1|7916.1|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|3
1608204550000|2020-12-17 11:29:10|7925.9|7915.9|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|2
1608204560000|2020-12-17 11:29:20|7926.4|7916.4|7926.6|7916.6|7926.6|7916.6|7926.4|7916.4|2
1608204600000|2020-12-17 11:30:00|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|4
1608204610000|2020-12-17 11:30:10|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|2
1608204620000|2020-12-17 11:30:20|7925.9|7915.9|7923.9|7913.9|7925.9|7915.9|7923.9|7913.9|6
1608204640000|2020-12-17 11:30:40|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7923.9|7913.9|5
1608204650000|2020-12-17 11:30:50|7924.4|7914.4|7926.1|7916.1|7926.1|7916.1|7924.4|7914.4|8
1608204660000|2020-12-17 11:31:00|7925.9|7915.9|7925.1|7915.1|7925.9|7915.9|7925.1|7915.1|5
1608204670000|2020-12-17 11:31:10|7925.4|7915.4|7926.1|7916.1|7926.4|7916.4|7925.4|7915.4|5
1608204680000|2020-12-17 11:31:20|7926.4|7916.4|7927.1|7917.1|7927.1|7917.1|7926.4|7916.4|4
1608204700000|2020-12-17 11:31:40|7927.6|7917.6|7927.9|7917.9|7927.9|7917.9|7926.9|7916.9|4
1608204730000|2020-12-17 11:32:10|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608204760000|2020-12-17 11:32:40|7927.6|7917.6|7927.4|7917.4|7927.6|7917.6|7927.4|7917.4|2
1608204770000|2020-12-17 11:32:50|7927.6|7917.6|7926.9|7916.9|7927.6|7917.6|7926.9|7916.9|4
1608204790000|2020-12-17 11:33:10|7927.6|7917.6|7927.9|7917.9|7927.9|7917.9|7927.6|7917.6|2
1608204820000|2020-12-17 11:33:40|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|2
1608204830000|2020-12-17 11:33:50|7928.6|7918.6|7927.6|7917.6|7928.6|7918.6|7927.6|7917.6|5
1608204850000|2020-12-17 11:34:10|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|1
1608204860000|2020-12-17 11:34:20|7928.1|7918.1|7927.9|7917.9|7928.1|7918.1|7927.9|7917.9|2
1608204880000|2020-12-17 11:34:40|7927.6|7917.6|7927.4|7917.4|7927.6|7917.6|7927.4|7917.4|2
1608204890000|2020-12-17 11:34:50|7927.1|7917.1|7926.9|7916.9|7927.1|7917.1|7926.9|7916.9|2
1608204900000|2020-12-17 11:35:00|7927.1|7917.1|7926.9|7916.9|7927.4|7917.4|7926.9|7916.9|4
1608204910000|2020-12-17 11:35:10|7926.6|7916.6|7926.9|7916.9|7926.9|7916.9|7926.6|7916.6|2
1608204920000|2020-12-17 11:35:20|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7925.9|7915.9|3
1608204930000|2020-12-17 11:35:30|7925.9|7915.9|7925.9|7915.9|7925.9|7915.9|7925.9|7915.9|1
1608204950000|2020-12-17 11:35:50|7925.6|7915.6|7924.9|7914.9|7925.6|7915.6|7924.9|7914.9|2
1608204960000|2020-12-17 11:36:00|7925.1|7915.1|7925.4|7915.4|7925.4|7915.4|7925.1|7915.1|2
1608204970000|2020-12-17 11:36:10|7925.6|7915.6|7925.9|7915.9|7926.6|7916.6|7925.6|7915.6|5
1608204990000|2020-12-17 11:36:30|7925.6|7915.6|7925.9|7915.9|7926.1|7916.1|7925.6|7915.6|4
1608205000000|2020-12-17 11:36:40|7923.1|7913.1|7924.1|7914.1|7924.1|7914.1|7923.1|7913.1|3
1608205010000|2020-12-17 11:36:50|7923.9|7913.9|7924.1|7914.1|7924.1|7914.1|7923.9|7913.9|2
1608205020000|2020-12-17 11:37:00|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608205030000|2020-12-17 11:37:10|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205040000|2020-12-17 11:37:20|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608205070000|2020-12-17 11:37:50|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608205080000|2020-12-17 11:38:00|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.1|7914.1|4
1608205090000|2020-12-17 11:38:10|7924.1|7914.1|7923.9|7913.9|7924.4|7914.4|7923.9|7913.9|4
1608205100000|2020-12-17 11:38:20|7924.1|7914.1|7924.4|7914.4|7924.4|7914.4|7924.1|7914.1|2
1608205120000|2020-12-17 11:38:40|7924.1|7914.1|7924.6|7914.6|7924.6|7914.6|7924.1|7914.1|3
1608205130000|2020-12-17 11:38:50|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608205140000|2020-12-17 11:39:00|7923.9|7913.9|7924.4|7914.4|7924.4|7914.4|7923.9|7913.9|3
1608205150000|2020-12-17 11:39:10|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205160000|2020-12-17 11:39:20|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608205170000|2020-12-17 11:39:30|7924.1|7914.1|7923.4|7913.4|7924.1|7914.1|7923.4|7913.4|4
1608205180000|2020-12-17 11:39:40|7923.9|7913.9|7923.6|7913.6|7923.9|7913.9|7923.6|7913.6|2
1608205190000|2020-12-17 11:39:50|7923.9|7913.9|7923.6|7913.6|7923.9|7913.9|7923.6|7913.6|4
1608205200000|2020-12-17 11:40:00|7923.9|7913.9|7924.6|7914.6|7924.6|7914.6|7923.9|7913.9|2
1608205210000|2020-12-17 11:40:10|7924.9|7914.9|7924.6|7914.6|7924.9|7914.9|7924.6|7914.6|2
1608205240000|2020-12-17 11:40:40|7924.4|7914.4|7924.1|7914.1|7924.4|7914.4|7923.9|7913.9|3
1608205250000|2020-12-17 11:40:50|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608205260000|2020-12-17 11:41:00|7924.4|7914.4|7924.1|7914.1|7924.6|7914.6|7924.1|7914.1|6
1608205270000|2020-12-17 11:41:10|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.1|7914.1|3
1608205320000|2020-12-17 11:42:00|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205330000|2020-12-17 11:42:10|7923.9|7913.9|7923.9|7913.9|7923.9|7913.9|7923.9|7913.9|1
1608205340000|2020-12-17 11:42:20|7924.1|7914.1|7924.1|7914.1|7924.4|7914.4|7924.1|7914.1|3
1608205360000|2020-12-17 11:42:40|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608205370000|2020-12-17 11:42:50|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205380000|2020-12-17 11:43:00|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608205390000|2020-12-17 11:43:10|7924.9|7914.9|7924.6|7914.6|7924.9|7914.9|7924.6|7914.6|2
1608205400000|2020-12-17 11:43:20|7924.9|7914.9|7924.9|7914.9|7924.9|7914.9|7924.9|7914.9|1
1608205430000|2020-12-17 11:43:50|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608205440000|2020-12-17 11:44:00|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205470000|2020-12-17 11:44:30|7924.4|7914.4|7924.9|7914.9|7924.9|7914.9|7924.4|7914.4|2
1608205480000|2020-12-17 11:44:40|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608205500000|2020-12-17 11:45:00|7924.4|7914.4|7923.4|7913.4|7924.4|7914.4|7923.1|7913.1|3
1608205510000|2020-12-17 11:45:10|7923.6|7913.6|7923.9|7913.9|7923.9|7913.9|7923.6|7913.6|2
1608205530000|2020-12-17 11:45:30|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608205540000|2020-12-17 11:45:40|7924.4|7914.4|7924.9|7914.9|7924.9|7914.9|7924.4|7914.4|3
1608205550000|2020-12-17 11:45:50|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608205570000|2020-12-17 11:46:10|7924.1|7914.1|7923.6|7913.6|7924.1|7914.1|7923.6|7913.6|2
1608205580000|2020-12-17 11:46:20|7923.4|7913.4|7922.9|7912.9|7923.4|7913.4|7922.9|7912.9|3
1608205610000|2020-12-17 11:46:50|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|1
1608205620000|2020-12-17 11:47:00|7922.4|7912.4|7922.9|7912.9|7922.9|7912.9|7922.1|7912.1|9
1608205640000|2020-12-17 11:47:20|7923.4|7913.4|7922.1|7912.1|7923.4|7913.4|7922.1|7912.1|4
1608205650000|2020-12-17 11:47:30|7922.4|7912.4|7922.6|7912.6|7922.6|7912.6|7922.4|7912.4|2
1608205660000|2020-12-17 11:47:40|7922.9|7912.9|7923.6|7913.6|7923.6|7913.6|7922.9|7912.9|2
1608205680000|2020-12-17 11:48:00|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|1
1608205690000|2020-12-17 11:48:10|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|3
1608205700000|2020-12-17 11:48:20|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|1
1608205710000|2020-12-17 11:48:30|7921.9|7911.9|7921.6|7911.6|7921.9|7911.9|7921.6|7911.6|2
1608205730000|2020-12-17 11:48:50|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|1
1608205780000|2020-12-17 11:49:40|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|7921.6|7911.6|1
1608205830000|2020-12-17 11:50:30|7921.9|7911.9|7922.1|7912.1|7922.1|7912.1|7921.9|7911.9|2
1608205840000|2020-12-17 11:50:40|7921.9|7911.9|7921.4|7911.4|7921.9|7911.9|7921.4|7911.4|3
1608205860000|2020-12-17 11:51:00|7921.9|7911.9|7922.6|7912.6|7922.6|7912.6|7921.9|7911.9|3
1608205890000|2020-12-17 11:51:30|7923.1|7913.1|7923.6|7913.6|7923.6|7913.6|7922.6|7912.6|3
1608205900000|2020-12-17 11:51:40|7923.1|7913.1|7922.1|7912.1|7923.1|7913.1|7922.1|7912.1|4
1608205930000|2020-12-17 11:52:10|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608205950000|2020-12-17 11:52:30|7922.6|7912.6|7923.4|7913.4|7923.4|7913.4|7922.6|7912.6|2
1608205970000|2020-12-17 11:52:50|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|1
1608205980000|2020-12-17 11:53:00|7923.9|7913.9|7924.1|7914.1|7924.1|7914.1|7923.9|7913.9|2
1608205990000|2020-12-17 11:53:10|7923.6|7913.6|7924.6|7914.6|7924.6|7914.6|7923.6|7913.6|5
1608206000000|2020-12-17 11:53:20|7924.9|7914.9|7924.1|7914.1|7924.9|7914.9|7924.1|7914.1|2
1608206010000|2020-12-17 11:53:30|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608206020000|2020-12-17 11:53:40|7924.9|7914.9|7925.1|7915.1|7925.4|7915.4|7924.9|7914.9|3
1608206050000|2020-12-17 11:54:10|7925.4|7915.4|7924.9|7914.9|7925.4|7915.4|7924.9|7914.9|3
1608206060000|2020-12-17 11:54:20|7925.1|7915.1|7925.6|7915.6|7925.6|7915.6|7925.1|7915.1|2
1608206070000|2020-12-17 11:54:30|7925.9|7915.9|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|2
1608206080000|2020-12-17 11:54:40|7925.9|7915.9|7925.9|7915.9|7925.9|7915.9|7925.9|7915.9|1
1608206090000|2020-12-17 11:54:50|7925.4|7915.4|7925.4|7915.4|7925.4|7915.4|7924.9|7914.9|4
1608206110000|2020-12-17 11:55:10|7925.1|7915.1|7924.6|7914.6|7925.1|7915.1|7924.6|7914.6|3
1608206120000|2020-12-17 11:55:20|7924.9|7914.9|7924.4|7914.4|7925.1|7915.1|7924.4|7914.4|4
1608206140000|2020-12-17 11:55:40|7924.9|7914.9|7924.9|7914.9|7925.1|7915.1|7924.9|7914.9|3
1608206150000|2020-12-17 11:55:50|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608206160000|2020-12-17 11:56:00|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608206170000|2020-12-17 11:56:10|7924.1|7914.1|7923.6|7913.6|7924.4|7914.4|7923.6|7913.6|4
1608206180000|2020-12-17 11:56:20|7923.9|7913.9|7924.1|7914.1|7924.1|7914.1|7923.9|7913.9|4
1608206190000|2020-12-17 11:56:30|7924.4|7914.4|7924.1|7914.1|7924.4|7914.4|7924.1|7914.1|2
1608206200000|2020-12-17 11:56:40|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608206210000|2020-12-17 11:56:50|7924.9|7914.9|7925.1|7915.1|7925.1|7915.1|7924.9|7914.9|2
1608206220000|2020-12-17 11:57:00|7924.9|7914.9|7924.9|7914.9|7924.9|7914.9|7924.6|7914.6|3
1608206240000|2020-12-17 11:57:20|7925.1|7915.1|7925.1|7915.1|7925.1|7915.1|7925.1|7915.1|1
1608206260000|2020-12-17 11:57:40|7924.9|7914.9|7924.9|7914.9|7925.1|7915.1|7924.9|7914.9|3
1608206270000|2020-12-17 11:57:50|7925.4|7915.4|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|2
1608206280000|2020-12-17 11:58:00|7925.4|7915.4|7925.9|7915.9|7925.9|7915.9|7925.4|7915.4|2
1608206290000|2020-12-17 11:58:10|7926.1|7916.1|7926.6|7916.6|7926.6|7916.6|7926.1|7916.1|2
1608206300000|2020-12-17 11:58:20|7926.9|7916.9|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|4
1608206310000|2020-12-17 11:58:30|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|1
1608206320000|2020-12-17 11:58:40|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|1
1608206340000|2020-12-17 11:59:00|7927.6|7917.6|7926.9|7916.9|7927.9|7917.9|7926.9|7916.9|6
1608206350000|2020-12-17 11:59:10|7926.6|7916.6|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|4
1608206360000|2020-12-17 11:59:20|7926.9|7916.9|7928.6|7918.6|7928.6|7918.6|7926.9|7916.9|11
1608206370000|2020-12-17 11:59:30|7928.9|7918.9|7928.9|7918.9|7928.9|7918.9|7928.1|7918.1|7
1608206380000|2020-12-17 11:59:40|7928.6|7918.6|7928.4|7918.4|7928.9|7918.9|7928.1|7918.1|7
1608206390000|2020-12-17 11:59:50|7928.1|7918.1|7928.1|7918.1|7928.6|7918.6|7927.9|7917.9|9
1608206400000|2020-12-17 12:00:00|7927.9|7917.9|7928.1|7918.1|7928.1|7918.1|7927.9|7917.9|2
1608206410000|2020-12-17 12:00:10|7927.9|7917.9|7925.9|7915.9|7927.9|7917.9|7925.9|7915.9|4
1608206420000|2020-12-17 12:00:20|7926.6|7916.6|7926.9|7916.9|7926.9|7916.9|7926.6|7916.6|2
1608206430000|2020-12-17 12:00:30|7927.1|7917.1|7927.9|7917.9|7928.4|7918.4|7926.6|7916.6|9
1608206440000|2020-12-17 12:00:40|7928.1|7918.1|7928.6|7918.6|7928.6|7918.6|7927.9|7917.9|5
1608206450000|2020-12-17 12:00:50|7926.9|7916.9|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|2
1608206460000|2020-12-17 12:01:00|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|1
1608206470000|2020-12-17 12:01:10|7926.9|7916.9|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|2
1608206480000|2020-12-17 12:01:20|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608206490000|2020-12-17 12:01:30|7927.6|7917.6|7927.1|7917.1|7927.6|7917.6|7926.9|7916.9|5
1608206500000|2020-12-17 12:01:40|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608206520000|2020-12-17 12:02:00|7927.1|7917.1|7928.1|7918.1|7928.1|7918.1|7926.9|7916.9|5
1608206530000|2020-12-17 12:02:10|7928.4|7918.4|7927.9|7917.9|7928.9|7918.9|7927.9|7917.9|6
1608206540000|2020-12-17 12:02:20|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|4
1608206550000|2020-12-17 12:02:30|7927.9|7917.9|7928.1|7918.1|7928.4|7918.4|7927.9|7917.9|8
1608206560000|2020-12-17 12:02:40|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|5
1608206570000|2020-12-17 12:02:50|7928.6|7918.6|7929.6|7919.6|7929.6|7919.6|7928.6|7918.6|2
1608206580000|2020-12-17 12:03:00|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608206610000|2020-12-17 12:03:30|7928.6|7918.6|7929.1|7919.1|7929.1|7919.1|7928.4|7918.4|4
1608206620000|2020-12-17 12:03:40|7929.4|7919.4|7929.9|7919.9|7929.9|7919.9|7929.1|7919.1|4
1608206630000|2020-12-17 12:03:50|7929.6|7919.6|7929.6|7919.6|7929.6|7919.6|7929.6|7919.6|1
1608206640000|2020-12-17 12:04:00|7929.9|7919.9|7929.4|7919.4|7929.9|7919.9|7929.4|7919.4|3
1608206650000|2020-12-17 12:04:10|7929.1|7919.1|7928.1|7918.1|7929.1|7919.1|7928.1|7918.1|3
1608206660000|2020-12-17 12:04:20|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|3
1608206670000|2020-12-17 12:04:30|7928.6|7918.6|7929.6|7919.6|7929.9|7919.9|7928.6|7918.6|6
1608206680000|2020-12-17 12:04:40|7929.9|7919.9|7929.6|7919.6|7930.4|7920.4|7929.6|7919.6|5
1608206690000|2020-12-17 12:04:50|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|1
1608206700000|2020-12-17 12:05:00|7929.6|7919.6|7929.4|7919.4|7929.6|7919.6|7929.4|7919.4|2
1608206750000|2020-12-17 12:05:50|7928.9|7918.9|7928.6|7918.6|7928.9|7918.9|7928.6|7918.6|2
1608206780000|2020-12-17 12:06:20|7928.4|7918.4|7928.6|7918.6|7928.6|7918.6|7928.4|7918.4|2
1608206790000|2020-12-17 12:06:30|7928.9|7918.9|7930.1|7920.1|7930.1|7920.1|7928.9|7918.9|3
1608206800000|2020-12-17 12:06:40|7929.9|7919.9|7929.4|7919.4|7929.9|7919.9|7929.4|7919.4|3
1608206810000|2020-12-17 12:06:50|7929.6|7919.6|7929.6|7919.6|7929.9|7919.9|7929.4|7919.4|5
1608206820000|2020-12-17 12:07:00|7929.9|7919.9|7929.4|7919.4|7929.9|7919.9|7929.4|7919.4|3
1608206830000|2020-12-17 12:07:10|7930.1|7920.1|7929.6|7919.6|7930.1|7920.1|7929.4|7919.4|3
1608206840000|2020-12-17 12:07:20|7929.4|7919.4|7929.4|7919.4|7929.6|7919.6|7929.1|7919.1|5
1608206850000|2020-12-17 12:07:30|7929.1|7919.1|7928.4|7918.4|7929.1|7919.1|7928.1|7918.1|5
1608206860000|2020-12-17 12:07:40|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608206870000|2020-12-17 12:07:50|7927.6|7917.6|7927.9|7917.9|7928.1|7918.1|7927.6|7917.6|3
1608206880000|2020-12-17 12:08:00|7928.1|7918.1|7928.6|7918.6|7928.6|7918.6|7928.1|7918.1|2
1608206890000|2020-12-17 12:08:10|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|1
1608206900000|2020-12-17 12:08:20|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7927.9|7917.9|3
1608206910000|2020-12-17 12:08:30|7928.4|7918.4|7929.4|7919.4|7929.4|7919.4|7928.4|7918.4|6
1608206920000|2020-12-17 12:08:40|7929.6|7919.6|7929.1|7919.1|7929.9|7919.9|7929.1|7919.1|5
1608206930000|2020-12-17 12:08:50|7929.4|7919.4|7929.4|7919.4|7929.4|7919.4|7929.4|7919.4|1
1608206940000|2020-12-17 12:09:00|7929.1|7919.1|7930.4|7920.4|7930.4|7920.4|7928.6|7918.6|6
1608206950000|2020-12-17 12:09:10|7930.1|7920.1|7929.9|7919.9|7930.1|7920.1|7929.9|7919.9|2
1608206960000|2020-12-17 12:09:20|7930.1|7920.1|7930.4|7920.4|7930.4|7920.4|7930.1|7920.1|2
1608206970000|2020-12-17 12:09:30|7929.9|7919.9|7929.1|7919.1|7929.9|7919.9|7929.1|7919.1|4
1608206980000|2020-12-17 12:09:40|7928.6|7918.6|7928.4|7918.4|7928.6|7918.6|7928.4|7918.4|2
1608206990000|2020-12-17 12:09:50|7928.6|7918.6|7928.4|7918.4|7928.6|7918.6|7928.4|7918.4|2
1608207000000|2020-12-17 12:10:00|7928.6|7918.6|7929.6|7919.6|7929.6|7919.6|7928.6|7918.6|2
1608207010000|2020-12-17 12:10:10|7929.9|7919.9|7929.4|7919.4|7930.4|7920.4|7929.1|7919.1|10
1608207020000|2020-12-17 12:10:20|7929.1|7919.1|7929.4|7919.4|7929.4|7919.4|7929.1|7919.1|2
1608207030000|2020-12-17 12:10:30|7929.1|7919.1|7928.6|7918.6|7929.1|7919.1|7928.6|7918.6|3
1608207050000|2020-12-17 12:10:50|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|1
1608207060000|2020-12-17 12:11:00|7928.6|7918.6|7929.9|7919.9|7929.9|7919.9|7928.6|7918.6|6
1608207070000|2020-12-17 12:11:10|7929.6|7919.6|7929.9|7919.9|7929.9|7919.9|7929.6|7919.6|2
1608207080000|2020-12-17 12:11:20|7930.1|7920.1|7929.9|7919.9|7930.1|7920.1|7929.9|7919.9|2
1608207090000|2020-12-17 12:11:30|7930.1|7920.1|7929.4|7919.4|7930.1|7920.1|7929.4|7919.4|4
1608207100000|2020-12-17 12:11:40|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608207110000|2020-12-17 12:11:50|7928.9|7918.9|7928.9|7918.9|7929.4|7919.4|7928.6|7918.6|6
1608207120000|2020-12-17 12:12:00|7928.6|7918.6|7928.4|7918.4|7928.6|7918.6|7927.9|7917.9|6
1608207140000|2020-12-17 12:12:20|7928.1|7918.1|7927.6|7917.6|7928.4|7918.4|7927.6|7917.6|4
1608207160000|2020-12-17 12:12:40|7927.4|7917.4|7926.6|7916.6|7927.4|7917.4|7926.6|7916.6|2
1608207170000|2020-12-17 12:12:50|7927.1|7917.1|7926.9|7916.9|7927.1|7917.1|7926.9|7916.9|2
1608207180000|2020-12-17 12:13:00|7927.1|7917.1|7927.6|7917.6|7927.6|7917.6|7927.1|7917.1|5
1608207190000|2020-12-17 12:13:10|7927.4|7917.4|7926.6|7916.6|7927.4|7917.4|7926.6|7916.6|4
1608207220000|2020-12-17 12:13:40|7926.9|7916.9|7928.9|7918.9|7929.9|7919.9|7926.9|7916.9|9
1608207250000|2020-12-17 12:14:10|7929.1|7919.1|7928.9|7918.9|7929.4|7919.4|7928.9|7918.9|4
1608207260000|2020-12-17 12:14:20|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|7928.4|7918.4|1
1608207270000|2020-12-17 12:14:30|7928.1|7918.1|7926.9|7916.9|7928.1|7918.1|7926.9|7916.9|5
1608207290000|2020-12-17 12:14:50|7926.6|7916.6|7925.9|7915.9|7926.6|7916.6|7925.9|7915.9|2
1608207300000|2020-12-17 12:15:00|7925.4|7915.4|7925.4|7915.4|7926.1|7916.1|7925.4|7915.4|6
1608207310000|2020-12-17 12:15:10|7925.6|7915.6|7924.6|7914.6|7925.6|7915.6|7924.6|7914.6|5
1608207330000|2020-12-17 12:15:30|7924.1|7914.1|7924.4|7914.4|7924.4|7914.4|7924.1|7914.1|2
1608207340000|2020-12-17 12:15:40|7924.6|7914.6|7924.6|7914.6|7924.9|7914.9|7924.6|7914.6|3
1608207350000|2020-12-17 12:15:50|7924.9|7914.9|7925.6|7915.6|7925.6|7915.6|7924.9|7914.9|2
1608207380000|2020-12-17 12:16:20|7925.1|7915.1|7925.6|7915.6|7925.6|7915.6|7925.1|7915.1|3
1608207390000|2020-12-17 12:16:30|7925.4|7915.4|7924.4|7914.4|7925.4|7915.4|7924.4|7914.4|3
1608207410000|2020-12-17 12:16:50|7924.6|7914.6|7924.4|7914.4|7925.1|7915.1|7924.4|7914.4|5
1608207420000|2020-12-17 12:17:00|7924.6|7914.6|7925.1|7915.1|7925.1|7915.1|7924.6|7914.6|3
1608207430000|2020-12-17 12:17:10|7924.9|7914.9|7924.6|7914.6|7924.9|7914.9|7924.4|7914.4|4
1608207450000|2020-12-17 12:17:30|7924.4|7914.4|7923.9|7913.9|7924.4|7914.4|7923.9|7913.9|3
1608207460000|2020-12-17 12:17:40|7923.6|7913.6|7924.6|7914.6|7924.6|7914.6|7923.6|7913.6|5
1608207470000|2020-12-17 12:17:50|7924.9|7914.9|7926.1|7916.1|7926.1|7916.1|7924.9|7914.9|5
1608207490000|2020-12-17 12:18:10|7926.4|7916.4|7925.9|7915.9|7926.6|7916.6|7925.9|7915.9|5
1608207500000|2020-12-17 12:18:20|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|1
1608207530000|2020-12-17 12:18:50|7925.9|7915.9|7927.6|7917.6|7927.6|7917.6|7925.9|7915.9|2
1608207540000|2020-12-17 12:19:00|7927.9|7917.9|7927.9|7917.9|7928.1|7918.1|7927.9|7917.9|3
1608207560000|2020-12-17 12:19:20|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|2
1608207570000|2020-12-17 12:19:30|7928.6|7918.6|7928.4|7918.4|7928.9|7918.9|7928.1|7918.1|5
1608207580000|2020-12-17 12:19:40|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608207590000|2020-12-17 12:19:50|7927.9|7917.9|7928.4|7918.4|7928.4|7918.4|7927.9|7917.9|3
1608207600000|2020-12-17 12:20:00|7928.1|7918.1|7927.9|7917.9|7928.1|7918.1|7927.9|7917.9|4
1608207610000|2020-12-17 12:20:10|7928.1|7918.1|7927.9|7917.9|7928.1|7918.1|7927.9|7917.9|2
1608207640000|2020-12-17 12:20:40|7928.1|7918.1|7927.9|7917.9|7928.4|7918.4|7927.9|7917.9|4
1608207650000|2020-12-17 12:20:50|7927.6|7917.6|7927.4|7917.4|7927.9|7917.9|7927.1|7917.1|6
1608207660000|2020-12-17 12:21:00|7927.1|7917.1|7927.4|7917.4|7927.4|7917.4|7926.9|7916.9|4
1608207670000|2020-12-17 12:21:10|7926.9|7916.9|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|2
1608207680000|2020-12-17 12:21:20|7927.1|7917.1|7927.1|7917.1|7927.4|7917.4|7926.1|7916.1|6
1608207690000|2020-12-17 12:21:30|7926.9|7916.9|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|7
1608207700000|2020-12-17 12:21:40|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|1
1608207710000|2020-12-17 12:21:50|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|7925.9|7915.9|5
1608207720000|2020-12-17 12:22:00|7926.9|7916.9|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|4
1608207730000|2020-12-17 12:22:10|7926.9|7916.9|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|2
1608207740000|2020-12-17 12:22:20|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.1|7917.1|3
1608207750000|2020-12-17 12:22:30|7927.1|7917.1|7923.4|7913.4|7927.1|7917.1|7923.4|7913.4|2
1608207760000|2020-12-17 12:22:40|7923.6|7913.6|7923.9|7913.9|7924.1|7914.1|7923.6|7913.6|4
1608207770000|2020-12-17 12:22:50|7924.1|7914.1|7924.4|7914.4|7924.4|7914.4|7923.9|7913.9|5
1608207780000|2020-12-17 12:23:00|7923.9|7913.9|7924.6|7914.6|7924.6|7914.6|7923.9|7913.9|6
1608207790000|2020-12-17 12:23:10|7924.4|7914.4|7924.1|7914.1|7924.4|7914.4|7924.1|7914.1|4
1608207810000|2020-12-17 12:23:30|7923.4|7913.4|7924.4|7914.4|7924.4|7914.4|7923.1|7913.1|6
1608207820000|2020-12-17 12:23:40|7924.1|7914.1|7923.1|7913.1|7924.1|7914.1|7922.9|7912.9|6
1608207830000|2020-12-17 12:23:50|7922.9|7912.9|7922.6|7912.6|7922.9|7912.9|7922.4|7912.4|4
1608207840000|2020-12-17 12:24:00|7922.9|7912.9|7922.9|7912.9|7923.1|7913.1|7922.9|7912.9|3
1608207850000|2020-12-17 12:24:10|7922.6|7912.6|7922.1|7912.1|7922.6|7912.6|7922.1|7912.1|3
1608207860000|2020-12-17 12:24:20|7922.4|7912.4|7922.6|7912.6|7922.6|7912.6|7922.4|7912.4|2
1608207870000|2020-12-17 12:24:30|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608207880000|2020-12-17 12:24:40|7922.1|7912.1|7922.1|7912.1|7922.1|7912.1|7922.1|7912.1|1
1608207890000|2020-12-17 12:24:50|7921.9|7911.9|7919.6|7909.6|7921.9|7911.9|7919.6|7909.6|5
1608207900000|2020-12-17 12:25:00|7920.1|7910.1|7920.4|7910.4|7920.4|7910.4|7919.6|7909.6|6
1608207910000|2020-12-17 12:25:10|7920.1|7910.1|7920.4|7910.4|7920.4|7910.4|7919.4|7909.4|6
1608207920000|2020-12-17 12:25:20|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|1
1608207930000|2020-12-17 12:25:30|7919.6|7909.6|7919.1|7909.1|7920.1|7910.1|7919.1|7909.1|4
1608207940000|2020-12-17 12:25:40|7918.9|7908.9|7918.1|7908.1|7918.9|7908.9|7918.1|7908.1|3
1608207950000|2020-12-17 12:25:50|7918.4|7908.4|7918.9|7908.9|7918.9|7908.9|7918.1|7908.1|4
1608207960000|2020-12-17 12:26:00|7919.1|7909.1|7920.4|7910.4|7920.4|7910.4|7919.1|7909.1|3
1608207970000|2020-12-17 12:26:10|7920.1|7910.1|7919.6|7909.6|7920.1|7910.1|7919.6|7909.6|2
1608207980000|2020-12-17 12:26:20|7919.9|7909.9|7920.4|7910.4|7920.4|7910.4|7919.9|7909.9|2
1608207990000|2020-12-17 12:26:30|7920.6|7910.6|7919.1|7909.1|7920.6|7910.6|7919.1|7909.1|4
1608208020000|2020-12-17 12:27:00|7919.4|7909.4|7919.6|7909.6|7919.6|7909.6|7919.4|7909.4|2
1608208030000|2020-12-17 12:27:10|7919.9|7909.9|7920.4|7910.4|7920.4|7910.4|7919.9|7909.9|3
1608208040000|2020-12-17 12:27:20|7920.1|7910.1|7919.9|7909.9|7920.4|7910.4|7919.6|7909.6|4
1608208050000|2020-12-17 12:27:30|7920.1|7910.1|7920.1|7910.1|7920.4|7910.4|7919.6|7909.6|7
1608208060000|2020-12-17 12:27:40|7919.9|7909.9|7919.9|7909.9|7920.1|7910.1|7919.9|7909.9|3
1608208070000|2020-12-17 12:27:50|7920.1|7910.1|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|3
1608208080000|2020-12-17 12:28:00|7919.9|7909.9|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|2
1608208100000|2020-12-17 12:28:20|7919.9|7909.9|7920.1|7910.1|7920.1|7910.1|7919.9|7909.9|2
1608208110000|2020-12-17 12:28:30|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|1
1608208130000|2020-12-17 12:28:50|7920.1|7910.1|7919.9|7909.9|7920.1|7910.1|7919.9|7909.9|2
1608208140000|2020-12-17 12:29:00|7919.4|7909.4|7919.6|7909.6|7920.4|7910.4|7919.4|7909.4|7
1608208150000|2020-12-17 12:29:10|7919.9|7909.9|7920.4|7910.4|7920.4|7910.4|7919.9|7909.9|4
1608208160000|2020-12-17 12:29:20|7920.6|7910.6|7920.4|7910.4|7920.6|7910.6|7920.1|7910.1|4
1608208170000|2020-12-17 12:29:30|7920.1|7910.1|7919.6|7909.6|7920.4|7910.4|7919.6|7909.6|5
1608208180000|2020-12-17 12:29:40|7919.9|7909.9|7919.6|7909.6|7920.1|7910.1|7919.4|7909.4|5
1608208190000|2020-12-17 12:29:50|7919.9|7909.9|7920.4|7910.4|7920.4|7910.4|7919.9|7909.9|2
1608208200000|2020-12-17 12:30:00|7920.1|7910.1|7919.6|7909.6|7920.4|7910.4|7919.1|7909.1|7
1608208210000|2020-12-17 12:30:10|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|1
1608208220000|2020-12-17 12:30:20|7919.6|7909.6|7917.1|7907.1|7919.6|7909.6|7917.1|7907.1|10
1608208230000|2020-12-17 12:30:30|7916.9|7906.9|7916.6|7906.6|7916.9|7906.9|7916.6|7906.6|2
1608208240000|2020-12-17 12:30:40|7916.4|7906.4|7916.1|7906.1|7916.6|7906.6|7916.1|7906.1|4
1608208250000|2020-12-17 12:30:50|7916.4|7906.4|7917.4|7907.4|7917.4|7907.4|7916.4|7906.4|5
1608208260000|2020-12-17 12:31:00|7918.1|7908.1|7920.1|7910.1|7920.1|7910.1|7918.1|7908.1|9
1608208270000|2020-12-17 12:31:10|7919.6|7909.6|7919.1|7909.1|7919.6|7909.6|7919.1|7909.1|5
1608208280000|2020-12-17 12:31:20|7918.9|7908.9|7917.6|7907.6|7918.9|7908.9|7917.6|7907.6|6
1608208290000|2020-12-17 12:31:30|7915.9|7905.9|7917.4|7907.4|7917.4|7907.4|7915.9|7905.9|8
1608208300000|2020-12-17 12:31:40|7916.9|7906.9|7917.9|7907.9|7917.9|7907.9|7916.6|7906.6|4
1608208310000|2020-12-17 12:31:50|7918.1|7908.1|7916.9|7906.9|7918.4|7908.4|7916.9|7906.9|5
1608208320000|2020-12-17 12:32:00|7917.9|7907.9|7917.9|7907.9|7917.9|7907.9|7917.4|7907.4|4
1608208330000|2020-12-17 12:32:10|7918.1|7908.1|7918.6|7908.6|7919.1|7909.1|7918.1|7908.1|7
1608208340000|2020-12-17 12:32:20|7918.4|7908.4|7917.1|7907.1|7918.4|7908.4|7917.1|7907.1|6
1608208350000|2020-12-17 12:32:30|7916.9|7906.9|7918.4|7908.4|7918.4|7908.4|7916.9|7906.9|6
1608208360000|2020-12-17 12:32:40|7918.6|7908.6|7918.6|7908.6|7919.1|7909.1|7918.4|7908.4|8
1608208370000|2020-12-17 12:32:50|7918.4|7908.4|7919.6|7909.6|7919.6|7909.6|7918.4|7908.4|8
1608208380000|2020-12-17 12:33:00|7919.9|7909.9|7922.4|7912.4|7923.6|7913.6|7919.9|7909.9|17
1608208390000|2020-12-17 12:33:10|7922.9|7912.9|7921.4|7911.4|7922.9|7912.9|7920.4|7910.4|10
1608208400000|2020-12-17 12:33:20|7921.1|7911.1|7919.4|7909.4|7921.4|7911.4|7919.4|7909.4|13
1608208410000|2020-12-17 12:33:30|7919.9|7909.9|7918.9|7908.9|7920.4|7910.4|7918.9|7908.9|12
1608208420000|2020-12-17 12:33:40|7918.6|7908.6|7918.6|7908.6|7918.9|7908.9|7917.9|7907.9|8
1608208430000|2020-12-17 12:33:50|7918.9|7908.9|7918.4|7908.4|7918.9|7908.9|7917.9|7907.9|10
1608208440000|2020-12-17 12:34:00|7918.6|7908.6|7918.4|7908.4|7919.1|7909.1|7917.9|7907.9|14
1608208450000|2020-12-17 12:34:10|7917.9|7907.9|7918.9|7908.9|7919.1|7909.1|7917.9|7907.9|13
1608208460000|2020-12-17 12:34:20|7919.1|7909.1|7919.1|7909.1|7921.1|7911.1|7919.1|7909.1|11
1608208470000|2020-12-17 12:34:30|7919.4|7909.4|7920.6|7910.6|7921.1|7911.1|7919.4|7909.4|12
1608208480000|2020-12-17 12:34:40|7921.1|7911.1|7919.4|7909.4|7921.4|7911.4|7919.4|7909.4|12
1608208490000|2020-12-17 12:34:50|7919.6|7909.6|7920.1|7910.1|7920.6|7910.6|7918.9|7908.9|17
1608208500000|2020-12-17 12:35:00|7920.4|7910.4|7922.4|7912.4|7922.6|7912.6|7920.4|7910.4|9
1608208510000|2020-12-17 12:35:10|7922.6|7912.6|7922.4|7912.4|7922.6|7912.6|7921.9|7911.9|6
1608208520000|2020-12-17 12:35:20|7922.9|7912.9|7923.1|7913.1|7923.4|7913.4|7922.9|7912.9|3
1608208530000|2020-12-17 12:35:30|7923.4|7913.4|7923.6|7913.6|7923.6|7913.6|7923.4|7913.4|4
1608208540000|2020-12-17 12:35:40|7923.4|7913.4|7923.1|7913.1|7923.6|7913.6|7923.1|7913.1|4
1608208550000|2020-12-17 12:35:50|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|1
1608208560000|2020-12-17 12:36:00|7923.6|7913.6|7926.1|7916.1|7926.4|7916.4|7923.6|7913.6|7
1608208570000|2020-12-17 12:36:10|7925.9|7915.9|7926.6|7916.6|7926.6|7916.6|7925.6|7915.6|8
1608208580000|2020-12-17 12:36:20|7926.9|7916.9|7928.9|7918.9|7928.9|7918.9|7926.9|7916.9|9
1608208590000|2020-12-17 12:36:30|7929.1|7919.1|7929.4|7919.4|7929.9|7919.9|7928.6|7918.6|9
1608208600000|2020-12-17 12:36:40|7929.1|7919.1|7927.9|7917.9|7929.1|7919.1|7927.9|7917.9|2
1608208610000|2020-12-17 12:36:50|7927.6|7917.6|7928.6|7918.6|7928.6|7918.6|7927.6|7917.6|4
1608208630000|2020-12-17 12:37:10|7928.4|7918.4|7926.9|7916.9|7928.4|7918.4|7926.9|7916.9|5
1608208640000|2020-12-17 12:37:20|7927.1|7917.1|7927.4|7917.4|7927.4|7917.4|7927.1|7917.1|2
1608208650000|2020-12-17 12:37:30|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|1
1608208660000|2020-12-17 12:37:40|7927.6|7917.6|7926.1|7916.1|7927.6|7917.6|7926.1|7916.1|5
1608208670000|2020-12-17 12:37:50|7925.9|7915.9|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|2
1608208680000|2020-12-17 12:38:00|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|2
1608208690000|2020-12-17 12:38:10|7925.9|7915.9|7924.4|7914.4|7925.9|7915.9|7924.4|7914.4|5
1608208700000|2020-12-17 12:38:20|7924.9|7914.9|7921.6|7911.6|7924.9|7914.9|7921.4|7911.4|4
1608208710000|2020-12-17 12:38:30|7921.9|7911.9|7922.6|7912.6|7922.6|7912.6|7921.6|7911.6|6
1608208720000|2020-12-17 12:38:40|7922.9|7912.9|7921.4|7911.4|7922.9|7912.9|7921.4|7911.4|3
1608208730000|2020-12-17 12:38:50|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7920.6|7910.6|6
1608208740000|2020-12-17 12:39:00|7921.4|7911.4|7922.6|7912.6|7922.6|7912.6|7921.4|7911.4|6
1608208750000|2020-12-17 12:39:10|7923.1|7913.1|7923.9|7913.9|7923.9|7913.9|7923.1|7913.1|6
1608208770000|2020-12-17 12:39:30|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608208780000|2020-12-17 12:39:40|7923.9|7913.9|7922.9|7912.9|7923.9|7913.9|7922.9|7912.9|5
1608208790000|2020-12-17 12:39:50|7923.4|7913.4|7924.1|7914.1|7924.1|7914.1|7923.4|7913.4|3
1608208800000|2020-12-17 12:40:00|7924.4|7914.4|7924.1|7914.1|7924.6|7914.6|7924.1|7914.1|4
1608208810000|2020-12-17 12:40:10|7924.6|7914.6|7924.9|7914.9|7924.9|7914.9|7924.6|7914.6|2
1608208820000|2020-12-17 12:40:20|7925.1|7915.1|7925.9|7915.9|7926.1|7916.1|7925.1|7915.1|5
1608208830000|2020-12-17 12:40:30|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|1
1608208840000|2020-12-17 12:40:40|7926.4|7916.4|7927.4|7917.4|7927.4|7917.4|7926.4|7916.4|2
1608208850000|2020-12-17 12:40:50|7927.1|7917.1|7926.6|7916.6|7927.1|7917.1|7926.6|7916.6|3
1608208860000|2020-12-17 12:41:00|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|1
1608208880000|2020-12-17 12:41:20|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608208890000|2020-12-17 12:41:30|7927.6|7917.6|7927.4|7917.4|7927.6|7917.6|7926.9|7916.9|4
1608208900000|2020-12-17 12:41:40|7927.6|7917.6|7928.1|7918.1|7928.1|7918.1|7927.6|7917.6|3
1608208910000|2020-12-17 12:41:50|7928.4|7918.4|7928.1|7918.1|7928.4|7918.4|7928.1|7918.1|2
1608208920000|2020-12-17 12:42:00|7928.4|7918.4|7929.1|7919.1|7929.4|7919.4|7928.4|7918.4|6
1608208930000|2020-12-17 12:42:10|7928.9|7918.9|7928.9|7918.9|7929.1|7919.1|7928.9|7918.9|3
1608208940000|2020-12-17 12:42:20|7929.1|7919.1|7929.4|7919.4|7929.4|7919.4|7929.1|7919.1|2
1608208950000|2020-12-17 12:42:30|7928.9|7918.9|7929.1|7919.1|7929.4|7919.4|7928.9|7918.9|3
1608208960000|2020-12-17 12:42:40|7929.4|7919.4|7929.9|7919.9|7929.9|7919.9|7929.4|7919.4|3
1608208990000|2020-12-17 12:43:10|7930.9|7920.9|7931.4|7921.4|7931.4|7921.4|7930.9|7920.9|2
1608209000000|2020-12-17 12:43:20|7931.6|7921.6|7930.4|7920.4|7931.6|7921.6|7930.4|7920.4|6
1608209010000|2020-12-17 12:43:30|7929.9|7919.9|7930.1|7920.1|7930.1|7920.1|7929.9|7919.9|4
1608209020000|2020-12-17 12:43:40|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|1
1608209030000|2020-12-17 12:43:50|7930.1|7920.1|7931.1|7921.1|7931.4|7921.4|7930.1|7920.1|6
1608209040000|2020-12-17 12:44:00|7931.4|7921.4|7930.9|7920.9|7931.6|7921.6|7930.9|7920.9|4
1608209050000|2020-12-17 12:44:10|7930.4|7920.4|7930.1|7920.1|7930.4|7920.4|7930.1|7920.1|2
1608209060000|2020-12-17 12:44:20|7930.4|7920.4|7930.1|7920.1|7930.4|7920.4|7930.1|7920.1|2
1608209070000|2020-12-17 12:44:30|7930.6|7920.6|7935.1|7925.1|7935.1|7925.1|7930.6|7920.6|6
1608209080000|2020-12-17 12:44:40|7935.4|7925.4|7935.9|7925.9|7935.9|7925.9|7935.4|7925.4|3
1608209090000|2020-12-17 12:44:50|7935.6|7925.6|7934.6|7924.6|7935.6|7925.6|7934.6|7924.6|2
1608209100000|2020-12-17 12:45:00|7935.1|7925.1|7935.9|7925.9|7935.9|7925.9|7935.1|7925.1|2
1608209110000|2020-12-17 12:45:10|7935.6|7925.6|7935.4|7925.4|7935.6|7925.6|7934.9|7924.9|3
1608209120000|2020-12-17 12:45:20|7935.6|7925.6|7935.9|7925.9|7935.9|7925.9|7935.6|7925.6|2
1608209130000|2020-12-17 12:45:30|7936.1|7926.1|7936.6|7926.6|7936.9|7926.9|7936.1|7926.1|4
1608209140000|2020-12-17 12:45:40|7936.4|7926.4|7935.9|7925.9|7936.4|7926.4|7935.9|7925.9|2
1608209150000|2020-12-17 12:45:50|7935.6|7925.6|7935.6|7925.6|7935.6|7925.6|7935.6|7925.6|1
1608209160000|2020-12-17 12:46:00|7935.4|7925.4|7934.6|7924.6|7935.4|7925.4|7934.6|7924.6|2
1608209170000|2020-12-17 12:46:10|7934.9|7924.9|7933.6|7923.6|7934.9|7924.9|7933.4|7923.4|5
1608209180000|2020-12-17 12:46:20|7933.4|7923.4|7934.6|7924.6|7934.6|7924.6|7933.4|7923.4|4
1608209200000|2020-12-17 12:46:40|7934.9|7924.9|7934.6|7924.6|7934.9|7924.9|7934.6|7924.6|2
1608209210000|2020-12-17 12:46:50|7934.9|7924.9|7934.6|7924.6|7934.9|7924.9|7934.6|7924.6|2
1608209230000|2020-12-17 12:47:10|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|1
1608209250000|2020-12-17 12:47:30|7934.6|7924.6|7933.6|7923.6|7934.6|7924.6|7933.6|7923.6|6
1608209260000|2020-12-17 12:47:40|7933.4|7923.4|7933.4|7923.4|7933.6|7923.6|7932.9|7922.9|6
1608209270000|2020-12-17 12:47:50|7933.1|7923.1|7934.4|7924.4|7934.4|7924.4|7932.4|7922.4|8
1608209280000|2020-12-17 12:48:00|7934.1|7924.1|7933.9|7923.9|7934.1|7924.1|7933.9|7923.9|2
1608209290000|2020-12-17 12:48:10|7933.6|7923.6|7933.6|7923.6|7933.6|7923.6|7933.6|7923.6|1
1608209300000|2020-12-17 12:48:20|7933.9|7923.9|7933.1|7923.1|7933.9|7923.9|7933.1|7923.1|3
1608209310000|2020-12-17 12:48:30|7932.6|7922.6|7934.1|7924.1|7934.1|7924.1|7932.6|7922.6|3
1608209320000|2020-12-17 12:48:40|7933.9|7923.9|7934.4|7924.4|7934.4|7924.4|7933.6|7923.6|4
1608209330000|2020-12-17 12:48:50|7934.6|7924.6|7933.9|7923.9|7934.6|7924.6|7933.9|7923.9|4
1608209340000|2020-12-17 12:49:00|7933.6|7923.6|7933.9|7923.9|7933.9|7923.9|7933.4|7923.4|4
1608209350000|2020-12-17 12:49:10|7933.6|7923.6|7933.1|7923.1|7933.6|7923.6|7933.1|7923.1|2
1608209360000|2020-12-17 12:49:20|7933.4|7923.4|7933.4|7923.4|7933.6|7923.6|7933.4|7923.4|3
1608209370000|2020-12-17 12:49:30|7933.1|7923.1|7932.9|7922.9|7933.1|7923.1|7932.9|7922.9|2
1608209380000|2020-12-17 12:49:40|7932.6|7922.6|7932.1|7922.1|7932.6|7922.6|7932.1|7922.1|3
1608209390000|2020-12-17 12:49:50|7931.9|7921.9|7931.6|7921.6|7931.9|7921.9|7931.6|7921.6|2
1608209400000|2020-12-17 12:50:00|7931.4|7921.4|7931.4|7921.4|7931.6|7921.6|7931.4|7921.4|3
1608209410000|2020-12-17 12:50:10|7931.6|7921.6|7932.9|7922.9|7932.9|7922.9|7931.4|7921.4|6
1608209420000|2020-12-17 12:50:20|7932.6|7922.6|7932.1|7922.1|7932.6|7922.6|7932.1|7922.1|3
1608209430000|2020-12-17 12:50:30|7931.9|7921.9|7930.6|7920.6|7931.9|7921.9|7930.6|7920.6|6
1608209440000|2020-12-17 12:50:40|7930.4|7920.4|7929.4|7919.4|7930.6|7920.6|7929.4|7919.4|5
1608209450000|2020-12-17 12:50:50|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608209460000|2020-12-17 12:51:00|7928.9|7918.9|7929.1|7919.1|7929.1|7919.1|7928.6|7918.6|4
1608209470000|2020-12-17 12:51:10|7929.4|7919.4|7928.4|7918.4|7929.4|7919.4|7928.1|7918.1|7
1608209480000|2020-12-17 12:51:20|7928.1|7918.1|7928.6|7918.6|7928.6|7918.6|7927.9|7917.9|6
1608209490000|2020-12-17 12:51:30|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608209510000|2020-12-17 12:51:50|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7929.1|7919.1|2
1608209520000|2020-12-17 12:52:00|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7929.1|7919.1|2
1608209550000|2020-12-17 12:52:30|7929.6|7919.6|7930.1|7920.1|7930.6|7920.6|7929.6|7919.6|7
1608209560000|2020-12-17 12:52:40|7930.4|7920.4|7930.4|7920.4|7930.4|7920.4|7930.4|7920.4|1
1608209580000|2020-12-17 12:53:00|7930.6|7920.6|7931.4|7921.4|7931.4|7921.4|7930.6|7920.6|3
1608209590000|2020-12-17 12:53:10|7931.1|7921.1|7930.6|7920.6|7931.1|7921.1|7930.6|7920.6|5
1608209610000|2020-12-17 12:53:30|7930.9|7920.9|7930.4|7920.4|7930.9|7920.9|7930.4|7920.4|3
1608209620000|2020-12-17 12:53:40|7930.6|7920.6|7929.6|7919.6|7930.6|7920.6|7929.1|7919.1|6
1608209630000|2020-12-17 12:53:50|7929.4|7919.4|7928.1|7918.1|7929.4|7919.4|7928.1|7918.1|3
1608209640000|2020-12-17 12:54:00|7928.4|7918.4|7929.1|7919.1|7929.1|7919.1|7928.4|7918.4|2
1608209650000|2020-12-17 12:54:10|7928.9|7918.9|7928.6|7918.6|7929.1|7919.1|7928.6|7918.6|4
1608209660000|2020-12-17 12:54:20|7928.9|7918.9|7928.9|7918.9|7928.9|7918.9|7928.9|7918.9|1
1608209670000|2020-12-17 12:54:30|7929.1|7919.1|7928.9|7918.9|7929.1|7919.1|7928.9|7918.9|2
1608209680000|2020-12-17 12:54:40|7928.6|7918.6|7927.9|7917.9|7928.6|7918.6|7927.9|7917.9|4
1608209690000|2020-12-17 12:54:50|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|2
1608209700000|2020-12-17 12:55:00|7928.1|7918.1|7927.1|7917.1|7928.1|7918.1|7927.1|7917.1|7
1608209710000|2020-12-17 12:55:10|7926.9|7916.9|7926.1|7916.1|7926.9|7916.9|7926.1|7916.1|3
1608209720000|2020-12-17 12:55:20|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|2
1608209730000|2020-12-17 12:55:30|7926.4|7916.4|7927.1|7917.1|7927.4|7917.4|7926.4|7916.4|5
1608209740000|2020-12-17 12:55:40|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608209750000|2020-12-17 12:55:50|7927.6|7917.6|7927.9|7917.9|7927.9|7917.9|7927.4|7917.4|4
1608209760000|2020-12-17 12:56:00|7928.1|7918.1|7928.1|7918.1|7928.9|7918.9|7928.1|7918.1|6
1608209770000|2020-12-17 12:56:10|7927.6|7917.6|7927.4|7917.4|7927.6|7917.6|7927.4|7917.4|2
1608209780000|2020-12-17 12:56:20|7927.1|7917.1|7927.4|7917.4|7927.4|7917.4|7927.1|7917.1|4
1608209790000|2020-12-17 12:56:30|7927.1|7917.1|7927.4|7917.4|7927.4|7917.4|7927.1|7917.1|2
1608209800000|2020-12-17 12:56:40|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|1
1608209810000|2020-12-17 12:56:50|7927.9|7917.9|7928.4|7918.4|7928.4|7918.4|7927.9|7917.9|3
1608209820000|2020-12-17 12:57:00|7928.6|7918.6|7928.6|7918.6|7928.6|7918.6|7928.6|7918.6|1
1608209830000|2020-12-17 12:57:10|7928.9|7918.9|7928.4|7918.4|7928.9|7918.9|7928.1|7918.1|4
1608209840000|2020-12-17 12:57:20|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7927.4|7917.4|4
1608209850000|2020-12-17 12:57:30|7927.9|7917.9|7926.9|7916.9|7927.9|7917.9|7926.6|7916.6|5
1608209860000|2020-12-17 12:57:40|7927.1|7917.1|7927.4|7917.4|7927.9|7917.9|7926.6|7916.6|7
1608209870000|2020-12-17 12:57:50|7927.6|7917.6|7928.4|7918.4|7928.4|7918.4|7927.4|7917.4|9
1608209880000|2020-12-17 12:58:00|7928.6|7918.6|7929.4|7919.4|7929.4|7919.4|7928.4|7918.4|5
1608209890000|2020-12-17 12:58:10|7929.6|7919.6|7929.9|7919.9|7929.9|7919.9|7929.6|7919.6|2
1608209900000|2020-12-17 12:58:20|7929.6|7919.6|7929.4|7919.4|7929.6|7919.6|7929.4|7919.4|2
1608209910000|2020-12-17 12:58:30|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7928.9|7918.9|3
1608209920000|2020-12-17 12:58:40|7929.9|7919.9|7930.6|7920.6|7930.6|7920.6|7929.9|7919.9|3
1608209930000|2020-12-17 12:58:50|7930.4|7920.4|7930.1|7920.1|7930.4|7920.4|7930.1|7920.1|4
1608209940000|2020-12-17 12:59:00|7930.4|7920.4|7931.4|7921.4|7931.6|7921.6|7930.4|7920.4|4
1608209950000|2020-12-17 12:59:10|7931.6|7921.6|7931.4|7921.4|7931.9|7921.9|7931.4|7921.4|4
1608209960000|2020-12-17 12:59:20|7931.6|7921.6|7931.9|7921.9|7932.1|7922.1|7931.6|7921.6|4
1608209970000|2020-12-17 12:59:30|7932.4|7922.4|7932.6|7922.6|7932.6|7922.6|7932.4|7922.4|4
1608209980000|2020-12-17 12:59:40|7932.9|7922.9|7933.4|7923.4|7933.4|7923.4|7932.9|7922.9|3
1608209990000|2020-12-17 12:59:50|7933.6|7923.6|7933.6|7923.6|7933.6|7923.6|7933.6|7923.6|1
1608210000000|2020-12-17 13:00:00|7933.9|7923.9|7941.1|7931.1|7941.4|7931.4|7933.9|7923.9|24
1608210010000|2020-12-17 13:00:10|7940.6|7930.6|7943.1|7933.1|7943.1|7933.1|7940.6|7930.6|22
1608210020000|2020-12-17 13:00:20|7943.4|7933.4|7947.9|7937.9|7949.4|7939.4|7943.4|7933.4|22
1608210030000|2020-12-17 13:00:30|7948.1|7938.1|7942.1|7932.1|7949.1|7939.1|7942.1|7932.1|29
1608210040000|2020-12-17 13:00:40|7941.4|7931.4|7945.4|7935.4|7946.9|7936.9|7940.9|7930.9|26
1608210050000|2020-12-17 13:00:50|7945.1|7935.1|7946.9|7936.9|7947.1|7937.1|7945.1|7935.1|15
1608210060000|2020-12-17 13:01:00|7946.1|7936.1|7944.4|7934.4|7946.6|7936.6|7943.6|7933.6|20
1608210070000|2020-12-17 13:01:10|7945.9|7935.9|7947.9|7937.9|7950.6|7940.6|7945.9|7935.9|24
1608210080000|2020-12-17 13:01:20|7949.1|7939.1|7952.4|7942.4|7953.6|7943.6|7948.9|7938.9|20
1608210090000|2020-12-17 13:01:30|7951.9|7941.9|7949.6|7939.6|7952.6|7942.6|7949.4|7939.4|15
1608210100000|2020-12-17 13:01:40|7948.9|7938.9|7948.4|7938.4|7951.9|7941.9|7948.4|7938.4|15
1608210110000|2020-12-17 13:01:50|7947.6|7937.6|7949.9|7939.9|7949.9|7939.9|7947.6|7937.6|18
1608210120000|2020-12-17 13:02:00|7950.1|7940.1|7951.4|7941.4|7951.4|7941.4|7948.9|7938.9|19
1608210130000|2020-12-17 13:02:10|7951.1|7941.1|7950.4|7940.4|7951.1|7941.1|7950.1|7940.1|16
1608210140000|2020-12-17 13:02:20|7950.6|7940.6|7945.6|7935.6|7950.6|7940.6|7945.6|7935.6|17
1608210150000|2020-12-17 13:02:30|7944.6|7934.6|7945.1|7935.1|7947.1|7937.1|7944.6|7934.6|23
1608210160000|2020-12-17 13:02:40|7945.4|7935.4|7948.4|7938.4|7948.4|7938.4|7945.1|7935.1|24
1608210170000|2020-12-17 13:02:50|7948.1|7938.1|7948.4|7938.4|7949.6|7939.6|7947.9|7937.9|10
1608210180000|2020-12-17 13:03:00|7948.1|7938.1|7949.9|7939.9|7951.1|7941.1|7947.9|7937.9|13
1608210190000|2020-12-17 13:03:10|7950.1|7940.1|7954.4|7944.4|7954.9|7944.9|7948.9|7938.9|13
1608210200000|2020-12-17 13:03:20|7954.6|7944.6|7954.1|7944.1|7954.6|7944.6|7951.1|7941.1|16
1608210210000|2020-12-17 13:03:30|7953.9|7943.9|7951.1|7941.1|7953.9|7943.9|7951.1|7941.1|13
1608210220000|2020-12-17 13:03:40|7950.4|7940.4|7954.4|7944.4|7954.4|7944.4|7950.1|7940.1|9
1608210230000|2020-12-17 13:03:50|7954.1|7944.1|7954.4|7944.4|7955.9|7945.9|7953.9|7943.9|8
1608210240000|2020-12-17 13:04:00|7954.1|7944.1|7956.4|7946.4|7956.4|7946.4|7953.6|7943.6|7
1608210250000|2020-12-17 13:04:10|7955.9|7945.9|7953.1|7943.1|7955.9|7945.9|7952.9|7942.9|18
1608210260000|2020-12-17 13:04:20|7952.9|7942.9|7950.1|7940.1|7952.9|7942.9|7948.9|7938.9|13
1608210270000|2020-12-17 13:04:30|7949.9|7939.9|7948.6|7938.6|7949.9|7939.9|7947.1|7937.1|16
1608210280000|2020-12-17 13:04:40|7948.4|7938.4|7949.9|7939.9|7950.6|7940.6|7947.4|7937.4|17
1608210290000|2020-12-17 13:04:50|7949.6|7939.6|7945.9|7935.9|7949.6|7939.6|7945.9|7935.9|16
1608210300000|2020-12-17 13:05:00|7946.1|7936.1|7941.4|7931.4|7947.6|7937.6|7941.1|7931.1|16
1608210310000|2020-12-17 13:05:10|7941.6|7931.6|7943.9|7933.9|7945.1|7935.1|7941.6|7931.6|16
1608210320000|2020-12-17 13:05:20|7943.6|7933.6|7941.9|7931.9|7943.6|7933.6|7941.6|7931.6|13
1608210330000|2020-12-17 13:05:30|7941.6|7931.6|7941.1|7931.1|7942.6|7932.6|7940.9|7930.9|15
1608210340000|2020-12-17 13:05:40|7941.4|7931.4|7943.1|7933.1|7943.4|7933.4|7941.4|7931.4|14
1608210350000|2020-12-17 13:05:50|7942.9|7932.9|7943.9|7933.9|7944.1|7934.1|7942.9|7932.9|10
1608210360000|2020-12-17 13:06:00|7943.6|7933.6|7942.9|7932.9|7943.6|7933.6|7941.4|7931.4|17
1608210370000|2020-12-17 13:06:10|7942.6|7932.6|7943.9|7933.9|7945.4|7935.4|7942.6|7932.6|10
1608210380000|2020-12-17 13:06:20|7944.1|7934.1|7943.6|7933.6|7944.4|7934.4|7943.4|7933.4|13
1608210390000|2020-12-17 13:06:30|7943.9|7933.9|7942.1|7932.1|7944.4|7934.4|7941.6|7931.6|17
1608210400000|2020-12-17 13:06:40|7942.4|7932.4|7942.1|7932.1|7942.6|7932.6|7941.4|7931.4|10
1608210410000|2020-12-17 13:06:50|7942.4|7932.4|7941.4|7931.4|7942.4|7932.4|7940.6|7930.6|18
1608210420000|2020-12-17 13:07:00|7941.6|7931.6|7940.4|7930.4|7941.6|7931.6|7939.6|7929.6|9
1608210430000|2020-12-17 13:07:10|7940.6|7930.6|7942.4|7932.4|7943.1|7933.1|7940.6|7930.6|7
1608210440000|2020-12-17 13:07:20|7942.6|7932.6|7945.4|7935.4|7945.4|7935.4|7942.6|7932.6|12
1608210450000|2020-12-17 13:07:30|7945.6|7935.6|7943.1|7933.1|7945.6|7935.6|7942.9|7932.9|8
1608210460000|2020-12-17 13:07:40|7943.4|7933.4|7942.9|7932.9|7943.9|7933.9|7942.9|7932.9|9
1608210470000|2020-12-17 13:07:50|7943.1|7933.1|7942.4|7932.4|7944.4|7934.4|7942.4|7932.4|11
1608210480000|2020-12-17 13:08:00|7942.1|7932.1|7944.6|7934.6|7944.6|7934.6|7942.1|7932.1|10
1608210490000|2020-12-17 13:08:10|7944.9|7934.9|7944.6|7934.6|7945.1|7935.1|7943.9|7933.9|9
1608210500000|2020-12-17 13:08:20|7944.9|7934.9|7945.1|7935.1|7945.4|7935.4|7944.6|7934.6|7
1608210510000|2020-12-17 13:08:30|7944.6|7934.6|7945.1|7935.1|7945.4|7935.4|7944.4|7934.4|8
1608210520000|2020-12-17 13:08:40|7945.4|7935.4|7944.4|7934.4|7945.6|7935.6|7943.9|7933.9|6
1608210530000|2020-12-17 13:08:50|7944.6|7934.6|7945.1|7935.1|7945.4|7935.4|7944.6|7934.6|6
1608210540000|2020-12-17 13:09:00|7944.9|7934.9|7945.6|7935.6|7945.9|7935.9|7944.6|7934.6|5
1608210550000|2020-12-17 13:09:10|7945.9|7935.9|7947.1|7937.1|7947.1|7937.1|7945.6|7935.6|9
1608210560000|2020-12-17 13:09:20|7946.9|7936.9|7946.6|7936.6|7947.1|7937.1|7945.9|7935.9|10
1608210570000|2020-12-17 13:09:30|7947.1|7937.1|7946.6|7936.6|7947.1|7937.1|7946.1|7936.1|11
1608210580000|2020-12-17 13:09:40|7946.4|7936.4|7945.9|7935.9|7946.4|7936.4|7945.6|7935.6|11
1608210590000|2020-12-17 13:09:50|7946.1|7936.1|7947.6|7937.6|7947.6|7937.6|7946.1|7936.1|6
1608210600000|2020-12-17 13:10:00|7947.9|7937.9|7947.9|7937.9|7950.1|7940.1|7947.9|7937.9|13
1608210610000|2020-12-17 13:10:10|7948.1|7938.1|7942.6|7932.6|7948.1|7938.1|7942.6|7932.6|13
1608210620000|2020-12-17 13:10:20|7942.4|7932.4|7940.4|7930.4|7942.4|7932.4|7940.4|7930.4|7
1608210630000|2020-12-17 13:10:30|7940.6|7930.6|7940.6|7930.6|7942.9|7932.9|7940.4|7930.4|9
1608210640000|2020-12-17 13:10:40|7940.9|7930.9|7940.9|7930.9|7941.1|7931.1|7940.6|7930.6|7
1608210650000|2020-12-17 13:10:50|7940.4|7930.4|7939.6|7929.6|7940.4|7930.4|7939.6|7929.6|9
1608210660000|2020-12-17 13:11:00|7939.9|7929.9|7942.1|7932.1|7942.1|7932.1|7939.6|7929.6|7
1608210670000|2020-12-17 13:11:10|7941.9|7931.9|7940.6|7930.6|7943.1|7933.1|7940.1|7930.1|8
1608210680000|2020-12-17 13:11:20|7940.4|7930.4|7939.6|7929.6|7941.1|7931.1|7939.6|7929.6|11
1608210690000|2020-12-17 13:11:30|7939.9|7929.9|7940.4|7930.4|7942.1|7932.1|7939.9|7929.9|10
1608210700000|2020-12-17 13:11:40|7940.9|7930.9|7939.9|7929.9|7940.9|7930.9|7939.6|7929.6|10
1608210710000|2020-12-17 13:11:50|7940.1|7930.1|7940.9|7930.9|7940.9|7930.9|7939.9|7929.9|9
1608210720000|2020-12-17 13:12:00|7940.6|7930.6|7941.9|7931.9|7941.9|7931.9|7939.9|7929.9|9
1608210730000|2020-12-17 13:12:10|7942.1|7932.1|7940.6|7930.6|7942.1|7932.1|7940.6|7930.6|5
1608210740000|2020-12-17 13:12:20|7940.4|7930.4|7939.6|7929.6|7940.4|7930.4|7939.4|7929.4|6
1608210750000|2020-12-17 13:12:30|7939.4|7929.4|7937.6|7927.6|7939.4|7929.4|7937.6|7927.6|8
1608210760000|2020-12-17 13:12:40|7937.4|7927.4|7937.9|7927.9|7938.6|7928.6|7937.1|7927.1|10
1608210770000|2020-12-17 13:12:50|7937.6|7927.6|7937.6|7927.6|7937.9|7927.9|7937.4|7927.4|5
1608210780000|2020-12-17 13:13:00|7937.4|7927.4|7934.4|7924.4|7937.4|7927.4|7934.4|7924.4|6
1608210790000|2020-12-17 13:13:10|7934.6|7924.6|7934.4|7924.4|7934.6|7924.6|7934.4|7924.4|2
1608210800000|2020-12-17 13:13:20|7933.9|7923.9|7930.6|7920.6|7933.9|7923.9|7930.6|7920.6|8
1608210810000|2020-12-17 13:13:30|7931.1|7921.1|7927.9|7917.9|7931.9|7921.9|7927.9|7917.9|11
1608210820000|2020-12-17 13:13:40|7928.1|7918.1|7929.1|7919.1|7929.1|7919.1|7927.6|7917.6|8
1608210830000|2020-12-17 13:13:50|7929.4|7919.4|7932.1|7922.1|7932.9|7922.9|7929.4|7919.4|13
1608210840000|2020-12-17 13:14:00|7931.9|7921.9|7931.9|7921.9|7931.9|7921.9|7930.4|7920.4|10
1608210850000|2020-12-17 13:14:10|7931.6|7921.6|7932.4|7922.4|7932.4|7922.4|7931.4|7921.4|4
1608210860000|2020-12-17 13:14:20|7932.1|7922.1|7931.1|7921.1|7932.1|7922.1|7931.1|7921.1|3
1608210870000|2020-12-17 13:14:30|7930.6|7920.6|7932.1|7922.1|7932.6|7922.6|7930.6|7920.6|9
1608210880000|2020-12-17 13:14:40|7932.4|7922.4|7931.4|7921.4|7933.1|7923.1|7931.1|7921.1|10
1608210890000|2020-12-17 13:14:50|7931.9|7921.9|7935.9|7925.9|7935.9|7925.9|7931.9|7921.9|11
1608210900000|2020-12-17 13:15:00|7936.6|7926.6|7937.6|7927.6|7937.9|7927.9|7936.4|7926.4|12
1608210910000|2020-12-17 13:15:10|7937.9|7927.9|7933.9|7923.9|7937.9|7927.9|7933.9|7923.9|5
1608210920000|2020-12-17 13:15:20|7933.6|7923.6|7935.4|7925.4|7935.4|7925.4|7933.6|7923.6|8
1608210930000|2020-12-17 13:15:30|7935.1|7925.1|7933.1|7923.1|7935.1|7925.1|7933.1|7923.1|10
1608210950000|2020-12-17 13:15:50|7932.9|7922.9|7931.9|7921.9|7932.9|7922.9|7931.9|7921.9|2
1608210960000|2020-12-17 13:16:00|7932.1|7922.1|7932.6|7922.6|7932.6|7922.6|7932.1|7922.1|2
1608210970000|2020-12-17 13:16:10|7932.9|7922.9|7933.4|7923.4|7934.1|7924.1|7932.9|7922.9|5
1608210980000|2020-12-17 13:16:20|7933.9|7923.9|7933.9|7923.9|7934.1|7924.1|7933.9|7923.9|3
1608210990000|2020-12-17 13:16:30|7934.4|7924.4|7934.6|7924.6|7934.6|7924.6|7934.4|7924.4|2
1608211000000|2020-12-17 13:16:40|7934.9|7924.9|7934.6|7924.6|7934.9|7924.9|7934.6|7924.6|4
1608211020000|2020-12-17 13:17:00|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|1
1608211030000|2020-12-17 13:17:10|7935.1|7925.1|7937.1|7927.1|7937.4|7927.4|7935.1|7925.1|6
1608211050000|2020-12-17 13:17:30|7936.9|7926.9|7935.4|7925.4|7936.9|7926.9|7935.4|7925.4|3
1608211060000|2020-12-17 13:17:40|7935.1|7925.1|7935.6|7925.6|7935.6|7925.6|7935.1|7925.1|3
1608211070000|2020-12-17 13:17:50|7935.4|7925.4|7933.1|7923.1|7935.4|7925.4|7933.1|7923.1|7
1608211080000|2020-12-17 13:18:00|7932.9|7922.9|7930.6|7920.6|7932.9|7922.9|7930.4|7920.4|11
1608211090000|2020-12-17 13:18:10|7930.4|7920.4|7930.4|7920.4|7930.9|7920.9|7930.1|7920.1|9
1608211100000|2020-12-17 13:18:20|7930.6|7920.6|7931.9|7921.9|7932.4|7922.4|7930.6|7920.6|12
1608211110000|2020-12-17 13:18:30|7932.1|7922.1|7932.4|7922.4|7932.4|7922.4|7930.6|7920.6|8
1608211120000|2020-12-17 13:18:40|7931.9|7921.9|7930.9|7920.9|7932.1|7922.1|7930.9|7920.9|4
1608211130000|2020-12-17 13:18:50|7931.1|7921.1|7931.6|7921.6|7931.6|7921.6|7931.1|7921.1|3
1608211140000|2020-12-17 13:19:00|7932.1|7922.1|7933.6|7923.6|7933.6|7923.6|7931.9|7921.9|9
1608211150000|2020-12-17 13:19:10|7934.1|7924.1|7935.1|7925.1|7935.1|7925.1|7934.1|7924.1|5
1608211160000|2020-12-17 13:19:20|7934.6|7924.6|7933.4|7923.4|7934.9|7924.9|7933.1|7923.1|8
1608211170000|2020-12-17 13:19:30|7933.6|7923.6|7934.4|7924.4|7934.4|7924.4|7933.6|7923.6|4
1608211180000|2020-12-17 13:19:40|7934.1|7924.1|7932.6|7922.6|7934.4|7924.4|7932.1|7922.1|5
1608211190000|2020-12-17 13:19:50|7932.9|7922.9|7934.1|7924.1|7934.1|7924.1|7932.9|7922.9|5
1608211200000|2020-12-17 13:20:00|7934.6|7924.6|7931.6|7921.6|7934.6|7924.6|7931.6|7921.6|11
1608211210000|2020-12-17 13:20:10|7931.9|7921.9|7932.9|7922.9|7932.9|7922.9|7931.9|7921.9|6
1608211220000|2020-12-17 13:20:20|7933.1|7923.1|7932.6|7922.6|7934.1|7924.1|7932.1|7922.1|13
1608211230000|2020-12-17 13:20:30|7933.4|7923.4|7934.6|7924.6|7934.9|7924.9|7933.4|7923.4|8
1608211240000|2020-12-17 13:20:40|7934.4|7924.4|7934.9|7924.9|7934.9|7924.9|7934.4|7924.4|3
1608211250000|2020-12-17 13:20:50|7934.6|7924.6|7934.6|7924.6|7934.6|7924.6|7934.1|7924.1|7
1608211260000|2020-12-17 13:21:00|7934.4|7924.4|7934.9|7924.9|7934.9|7924.9|7934.1|7924.1|6
1608211270000|2020-12-17 13:21:10|7934.6|7924.6|7936.1|7926.1|7936.1|7926.1|7934.6|7924.6|5
1608211280000|2020-12-17 13:21:20|7935.4|7925.4|7936.4|7926.4|7936.6|7926.6|7935.4|7925.4|11
1608211290000|2020-12-17 13:21:30|7936.6|7926.6|7936.6|7926.6|7936.6|7926.6|7935.6|7925.6|11
1608211300000|2020-12-17 13:21:40|7936.4|7926.4|7936.6|7926.6|7936.6|7926.6|7936.4|7926.4|4
1608211310000|2020-12-17 13:21:50|7936.4|7926.4|7937.1|7927.1|7937.1|7927.1|7936.4|7926.4|6
1608211320000|2020-12-17 13:22:00|7937.4|7927.4|7937.6|7927.6|7937.9|7927.9|7937.4|7927.4|3
1608211330000|2020-12-17 13:22:10|7936.6|7926.6|7936.9|7926.9|7936.9|7926.9|7936.6|7926.6|2
1608211340000|2020-12-17 13:22:20|7936.6|7926.6|7936.9|7926.9|7937.4|7927.4|7935.9|7925.9|11
1608211350000|2020-12-17 13:22:30|7936.6|7926.6|7934.6|7924.6|7936.9|7926.9|7934.6|7924.6|7
1608211360000|2020-12-17 13:22:40|7934.9|7924.9|7933.6|7923.6|7935.9|7925.9|7933.4|7923.4|11
1608211370000|2020-12-17 13:22:50|7933.9|7923.9|7932.9|7922.9|7934.1|7924.1|7932.9|7922.9|6
1608211380000|2020-12-17 13:23:00|7932.6|7922.6|7934.6|7924.6|7934.6|7924.6|7932.4|7922.4|11
1608211390000|2020-12-17 13:23:10|7934.4|7924.4|7931.9|7921.9|7934.4|7924.4|7931.9|7921.9|9
1608211400000|2020-12-17 13:23:20|7931.6|7921.6|7933.1|7923.1|7933.4|7923.4|7931.6|7921.6|8
1608211410000|2020-12-17 13:23:30|7933.4|7923.4|7934.6|7924.6|7934.6|7924.6|7932.9|7922.9|10
1608211420000|2020-12-17 13:23:40|7934.4|7924.4|7934.6|7924.6|7934.6|7924.6|7934.1|7924.1|8
1608211430000|2020-12-17 13:23:50|7934.9|7924.9|7935.6|7925.6|7935.6|7925.6|7934.9|7924.9|5
1608211440000|2020-12-17 13:24:00|7935.9|7925.9|7936.4|7926.4|7936.4|7926.4|7935.6|7925.6|5
1608211450000|2020-12-17 13:24:10|7936.1|7926.1|7935.9|7925.9|7936.1|7926.1|7935.9|7925.9|2
1608211460000|2020-12-17 13:24:20|7936.1|7926.1|7936.4|7926.4|7936.9|7926.9|7936.1|7926.1|8
1608211470000|2020-12-17 13:24:30|7936.1|7926.1|7936.9|7926.9|7937.6|7927.6|7935.9|7925.9|9
1608211480000|2020-12-17 13:24:40|7937.1|7927.1|7938.4|7928.4|7938.4|7928.4|7937.1|7927.1|5
1608211490000|2020-12-17 13:24:50|7938.1|7928.1|7938.6|7928.6|7938.6|7928.6|7938.1|7928.1|6
1608211500000|2020-12-17 13:25:00|7938.1|7928.1|7938.9|7928.9|7939.6|7929.6|7938.1|7928.1|8
1608211510000|2020-12-17 13:25:10|7939.1|7929.1|7938.6|7928.6|7939.6|7929.6|7938.1|7928.1|12
1608211520000|2020-12-17 13:25:20|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|7938.6|7928.6|3
1608211530000|2020-12-17 13:25:30|7938.6|7928.6|7937.9|7927.9|7938.9|7928.9|7937.9|7927.9|3
1608211540000|2020-12-17 13:25:40|7938.1|7928.1|7943.9|7933.9|7944.9|7934.9|7938.1|7928.1|6
1608211550000|2020-12-17 13:25:50|7943.3|7933.3|7943.9|7933.9|7945.1|7935.1|7943.3|7933.3|11
1608211560000|2020-12-17 13:26:00|7943.6|7933.6|7942.6|7932.6|7943.6|7933.6|7942.4|7932.4|8
1608211570000|2020-12-17 13:26:10|7942.4|7932.4|7941.6|7931.6|7942.4|7932.4|7941.6|7931.6|3
1608211580000|2020-12-17 13:26:20|7941.4|7931.4|7938.6|7928.6|7941.6|7931.6|7938.6|7928.6|10
1608211590000|2020-12-17 13:26:30|7938.9|7928.9|7938.6|7928.6|7939.4|7929.4|7938.6|7928.6|5
1608211600000|2020-12-17 13:26:40|7938.4|7928.4|7937.6|7927.6|7938.4|7928.4|7936.4|7926.4|7
1608211610000|2020-12-17 13:26:50|7937.4|7927.4|7936.4|7926.4|7937.4|7927.4|7936.4|7926.4|6
1608211620000|2020-12-17 13:27:00|7936.1|7926.1|7937.4|7927.4|7937.4|7927.4|7935.4|7925.4|6
1608211630000|2020-12-17 13:27:10|7937.1|7927.1|7936.1|7926.1|7937.1|7927.1|7936.1|7926.1|3
1608211640000|2020-12-17 13:27:20|7935.9|7925.9|7934.4|7924.4|7935.9|7925.9|7934.4|7924.4|9
1608211650000|2020-12-17 13:27:30|7934.6|7924.6|7935.1|7925.1|7935.1|7925.1|7934.1|7924.1|7
1608211660000|2020-12-17 13:27:40|7934.9|7924.9|7936.1|7926.1|7936.1|7926.1|7934.9|7924.9|5
1608211670000|2020-12-17 13:27:50|7936.4|7926.4|7936.6|7926.6|7936.6|7926.6|7936.1|7926.1|4
1608211680000|2020-12-17 13:28:00|7936.4|7926.4|7936.4|7926.4|7936.4|7926.4|7936.1|7926.1|3
1608211690000|2020-12-17 13:28:10|7936.9|7926.9|7938.6|7928.6|7938.6|7928.6|7936.9|7926.9|6
1608211700000|2020-12-17 13:28:20|7938.1|7928.1|7938.1|7928.1|7938.4|7928.4|7937.6|7927.6|7
1608211710000|2020-12-17 13:28:30|7938.4|7928.4|7938.4|7928.4|7938.4|7928.4|7938.4|7928.4|1
1608211720000|2020-12-17 13:28:40|7938.1|7928.1|7937.1|7927.1|7938.1|7928.1|7937.1|7927.1|5
1608211730000|2020-12-17 13:28:50|7936.9|7926.9|7936.9|7926.9|7936.9|7926.9|7936.1|7926.1|7
1608211740000|2020-12-17 13:29:00|7937.1|7927.1|7938.4|7928.4|7938.4|7928.4|7937.1|7927.1|8
1608211750000|2020-12-17 13:29:10|7938.6|7928.6|7939.1|7929.1|7939.1|7929.1|7938.1|7928.1|11
1608211760000|2020-12-17 13:29:20|7939.4|7929.4|7938.9|7928.9|7939.6|7929.6|7938.9|7928.9|6
1608211770000|2020-12-17 13:29:30|7939.1|7929.1|7939.9|7929.9|7939.9|7929.9|7939.1|7929.1|9
1608211780000|2020-12-17 13:29:40|7940.1|7930.1|7941.4|7931.4|7941.4|7931.4|7940.1|7930.1|3
1608211790000|2020-12-17 13:29:50|7941.9|7931.9|7940.9|7930.9|7941.9|7931.9|7940.6|7930.6|7
1608211800000|2020-12-17 13:30:00|7940.6|7930.6|7942.6|7932.6|7942.6|7932.6|7939.6|7929.6|7
1608211810000|2020-12-17 13:30:10|7942.4|7932.4|7943.6|7933.6|7943.6|7933.6|7941.9|7931.9|7
1608211820000|2020-12-17 13:30:20|7943.9|7933.9|7943.9|7933.9|7943.9|7933.9|7943.6|7933.6|5
1608211830000|2020-12-17 13:30:30|7944.4|7934.4|7942.9|7932.9|7944.4|7934.4|7942.9|7932.9|5
1608211840000|2020-12-17 13:30:40|7942.6|7932.6|7942.1|7932.1|7942.6|7932.6|7941.6|7931.6|6
1608211850000|2020-12-17 13:30:50|7942.4|7932.4|7943.6|7933.6|7943.6|7933.6|7942.4|7932.4|5
1608211860000|2020-12-17 13:31:00|7943.4|7933.4|7941.4|7931.4|7943.4|7933.4|7941.4|7931.4|7
1608211870000|2020-12-17 13:31:10|7940.6|7930.6|7942.9|7932.9|7943.1|7933.1|7940.6|7930.6|10
1608211890000|2020-12-17 13:31:30|7943.1|7933.1|7944.9|7934.9|7945.1|7935.1|7943.1|7933.1|6
1608211900000|2020-12-17 13:31:40|7945.1|7935.1|7947.4|7937.4|7947.4|7937.4|7945.1|7935.1|12
1608211910000|2020-12-17 13:31:50|7947.6|7937.6|7949.6|7939.6|7950.1|7940.1|7947.1|7937.1|10
1608211920000|2020-12-17 13:32:00|7949.4|7939.4|7949.6|7939.6|7949.6|7939.6|7948.6|7938.6|6
1608211930000|2020-12-17 13:32:10|7949.4|7939.4|7949.4|7939.4|7950.4|7940.4|7949.1|7939.1|8
1608211940000|2020-12-17 13:32:20|7949.6|7939.6|7953.1|7943.1|7953.1|7943.1|7948.9|7938.9|13
1608211950000|2020-12-17 13:32:30|7952.6|7942.6|7952.9|7942.9|7952.9|7942.9|7951.9|7941.9|12
1608211960000|2020-12-17 13:32:40|7953.1|7943.1|7951.6|7941.6|7953.1|7943.1|7950.4|7940.4|14
1608211970000|2020-12-17 13:32:50|7952.4|7942.4|7951.9|7941.9|7952.6|7942.6|7950.4|7940.4|13
1608211980000|2020-12-17 13:33:00|7951.6|7941.6|7950.6|7940.6|7951.9|7941.9|7950.1|7940.1|11
1608211990000|2020-12-17 13:33:10|7951.1|7941.1|7951.6|7941.6|7951.6|7941.6|7950.9|7940.9|11
1608212000000|2020-12-17 13:33:20|7951.9|7941.9|7950.9|7940.9|7952.6|7942.6|7950.6|7940.6|9
1608212010000|2020-12-17 13:33:30|7951.4|7941.4|7953.1|7943.1|7953.9|7943.9|7951.4|7941.4|19
1608212020000|2020-12-17 13:33:40|7953.4|7943.4|7954.6|7944.6|7955.1|7945.1|7953.4|7943.4|13
1608212030000|2020-12-17 13:33:50|7954.9|7944.9|7956.4|7946.4|7956.4|7946.4|7954.9|7944.9|8
1608212040000|2020-12-17 13:34:00|7956.6|7946.6|7955.9|7945.9|7956.6|7946.6|7955.4|7945.4|7
1608212050000|2020-12-17 13:34:10|7956.6|7946.6|7954.6|7944.6|7956.6|7946.6|7954.6|7944.6|8
1608212060000|2020-12-17 13:34:20|7954.4|7944.4|7952.9|7942.9|7954.4|7944.4|7952.6|7942.6|15
1608212070000|2020-12-17 13:34:30|7952.6|7942.6|7951.4|7941.4|7953.6|7943.6|7950.9|7940.9|16
1608212080000|2020-12-17 13:34:40|7951.6|7941.6|7949.1|7939.1|7951.6|7941.6|7949.1|7939.1|11
1608212090000|2020-12-17 13:34:50|7949.4|7939.4|7948.9|7938.9|7951.6|7941.6|7948.9|7938.9|12
1608212100000|2020-12-17 13:35:00|7949.1|7939.1|7949.9|7939.9|7952.4|7942.4|7949.1|7939.1|11
1608212110000|2020-12-17 13:35:10|7949.6|7939.6|7951.6|7941.6|7951.9|7941.9|7949.4|7939.4|14
1608212120000|2020-12-17 13:35:20|7951.4|7941.4|7949.6|7939.6|7951.4|7941.4|7949.6|7939.6|7
1608212130000|2020-12-17 13:35:30|7949.9|7939.9|7948.6|7938.6|7950.1|7940.1|7948.6|7938.6|5
1608212140000|2020-12-17 13:35:40|7948.9|7938.9|7948.1|7938.1|7949.4|7939.4|7947.6|7937.6|11
1608212150000|2020-12-17 13:35:50|7947.9|7937.9|7947.4|7937.4|7948.1|7938.1|7946.4|7936.4|10
1608212160000|2020-12-17 13:36:00|7947.1|7937.1|7949.1|7939.1|7949.4|7939.4|7947.1|7937.1|11
1608212170000|2020-12-17 13:36:10|7949.4|7939.4|7950.4|7940.4|7950.9|7940.9|7949.4|7939.4|11
1608212180000|2020-12-17 13:36:20|7950.6|7940.6|7948.4|7938.4|7950.9|7940.9|7948.4|7938.4|9
1608212190000|2020-12-17 13:36:30|7948.6|7938.6|7949.9|7939.9|7950.4|7940.4|7948.6|7938.6|7
1608212200000|2020-12-17 13:36:40|7949.6|7939.6|7950.1|7940.1|7951.1|7941.1|7949.6|7939.6|8
1608212210000|2020-12-17 13:36:50|7949.4|7939.4|7951.6|7941.6|7951.9|7941.9|7949.1|7939.1|14
1608212220000|2020-12-17 13:37:00|7951.4|7941.4|7951.4|7941.4|7951.4|7941.4|7951.1|7941.1|3
1608212230000|2020-12-17 13:37:10|7952.4|7942.4|7948.9|7938.9|7953.1|7943.1|7948.9|7938.9|16
1608212240000|2020-12-17 13:37:20|7948.4|7938.4|7947.6|7937.6|7949.6|7939.6|7947.6|7937.6|9
1608212250000|2020-12-17 13:37:30|7947.9|7937.9|7947.1|7937.1|7948.1|7938.1|7946.9|7936.9|13
1608212260000|2020-12-17 13:37:40|7946.9|7936.9|7946.6|7936.6|7948.9|7938.9|7945.9|7935.9|16
1608212270000|2020-12-17 13:37:50|7946.9|7936.9|7946.6|7936.6|7947.1|7937.1|7945.6|7935.6|14
1608212280000|2020-12-17 13:38:00|7946.9|7936.9|7945.6|7935.6|7946.9|7936.9|7944.1|7934.1|17
1608212290000|2020-12-17 13:38:10|7945.4|7935.4|7946.4|7936.4|7946.6|7936.6|7945.4|7935.4|8
1608212300000|2020-12-17 13:38:20|7945.6|7935.6|7944.9|7934.9|7945.9|7935.9|7944.6|7934.6|12
1608212310000|2020-12-17 13:38:30|7945.1|7935.1|7943.1|7933.1|7945.4|7935.4|7943.1|7933.1|9
1608212320000|2020-12-17 13:38:40|7942.6|7932.6|7943.1|7933.1|7943.1|7933.1|7941.1|7931.1|12
1608212330000|2020-12-17 13:38:50|7943.4|7933.4|7940.4|7930.4|7943.4|7933.4|7940.4|7930.4|10
1608212340000|2020-12-17 13:39:00|7939.9|7929.9|7940.6|7930.6|7941.6|7931.6|7939.6|7929.6|15
1608212350000|2020-12-17 13:39:10|7939.4|7929.4|7934.9|7924.9|7939.4|7929.4|7934.9|7924.9|15
1608212360000|2020-12-17 13:39:20|7934.6|7924.6|7935.9|7925.9|7936.4|7926.4|7933.9|7923.9|16
1608212370000|2020-12-17 13:39:30|7936.1|7926.1|7934.4|7924.4|7936.4|7926.4|7934.4|7924.4|13
1608212380000|2020-12-17 13:39:40|7934.1|7924.1|7933.1|7923.1|7934.4|7924.4|7932.9|7922.9|13
1608212390000|2020-12-17 13:39:50|7933.4|7923.4|7931.4|7921.4|7933.4|7923.4|7931.1|7921.1|10
1608212400000|2020-12-17 13:40:00|7930.9|7920.9|7927.1|7917.1|7930.9|7920.9|7926.9|7916.9|17
1608212410000|2020-12-17 13:40:10|7927.4|7917.4|7922.6|7912.6|7928.6|7918.6|7922.1|7912.1|30
1608212420000|2020-12-17 13:40:20|7922.4|7912.4|7927.6|7917.6|7927.6|7917.6|7920.4|7910.4|26
1608212430000|2020-12-17 13:40:30|7927.4|7917.4|7926.4|7916.4|7928.6|7918.6|7926.4|7916.4|17
1608212440000|2020-12-17 13:40:40|7925.9|7915.9|7927.1|7917.1|7927.1|7917.1|7924.1|7914.1|17
1608212450000|2020-12-17 13:40:50|7928.1|7918.1|7926.6|7916.6|7928.1|7918.1|7924.6|7914.6|20
1608212460000|2020-12-17 13:41:00|7927.1|7917.1|7930.4|7920.4|7930.6|7920.6|7927.1|7917.1|20
1608212470000|2020-12-17 13:41:10|7930.1|7920.1|7926.4|7916.4|7930.1|7920.1|7923.9|7913.9|19
1608212480000|2020-12-17 13:41:20|7926.6|7916.6|7926.1|7916.1|7928.6|7918.6|7926.1|7916.1|16
1608212490000|2020-12-17 13:41:30|7925.1|7915.1|7925.6|7915.6|7926.1|7916.1|7924.1|7914.1|17
1608212500000|2020-12-17 13:41:40|7925.4|7915.4|7924.9|7914.9|7925.6|7915.6|7923.6|7913.6|14
1608212510000|2020-12-17 13:41:50|7925.1|7915.1|7926.1|7916.1|7926.1|7916.1|7925.1|7915.1|4
1608212520000|2020-12-17 13:42:00|7926.4|7916.4|7926.9|7916.9|7928.6|7918.6|7926.4|7916.4|8
1608212530000|2020-12-17 13:42:10|7927.1|7917.1|7926.1|7916.1|7927.6|7917.6|7925.4|7915.4|11
1608212540000|2020-12-17 13:42:20|7925.9|7915.9|7925.4|7915.4|7925.9|7915.9|7925.4|7915.4|2
1608212550000|2020-12-17 13:42:30|7925.6|7915.6|7925.6|7915.6|7926.9|7916.9|7923.9|7913.9|17
1608212560000|2020-12-17 13:42:40|7925.9|7915.9|7924.9|7914.9|7926.6|7916.6|7924.9|7914.9|7
1608212570000|2020-12-17 13:42:50|7925.1|7915.1|7928.4|7918.4|7928.4|7918.4|7925.1|7915.1|10
1608212580000|2020-12-17 13:43:00|7928.6|7918.6|7926.9|7916.9|7929.6|7919.6|7926.9|7916.9|9
1608212590000|2020-12-17 13:43:10|7926.6|7916.6|7928.1|7918.1|7928.1|7918.1|7926.1|7916.1|7
1608212600000|2020-12-17 13:43:20|7928.4|7918.4|7930.9|7920.9|7932.6|7922.6|7928.4|7918.4|12
1608212610000|2020-12-17 13:43:30|7930.6|7920.6|7930.4|7920.4|7931.1|7921.1|7930.1|7920.1|10
1608212620000|2020-12-17 13:43:40|7930.1|7920.1|7929.4|7919.4|7930.1|7920.1|7929.4|7919.4|6
1608212630000|2020-12-17 13:43:50|7929.6|7919.6|7931.6|7921.6|7931.9|7921.9|7929.6|7919.6|10
1608212640000|2020-12-17 13:44:00|7931.4|7921.4|7931.4|7921.4|7931.9|7921.9|7930.9|7920.9|7
1608212650000|2020-12-17 13:44:10|7931.1|7921.1|7931.6|7921.6|7931.6|7921.6|7930.4|7920.4|6
1608212660000|2020-12-17 13:44:20|7931.4|7921.4|7930.9|7920.9|7931.4|7921.4|7930.1|7920.1|13
1608212670000|2020-12-17 13:44:30|7930.6|7920.6|7930.6|7920.6|7930.6|7920.6|7928.6|7918.6|9
1608212680000|2020-12-17 13:44:40|7930.9|7920.9|7930.6|7920.6|7931.6|7921.6|7930.6|7920.6|6
1608212690000|2020-12-17 13:44:50|7930.4|7920.4|7931.9|7921.9|7931.9|7921.9|7929.9|7919.9|6
1608212700000|2020-12-17 13:45:00|7931.6|7921.6|7929.4|7919.4|7931.9|7921.9|7929.4|7919.4|8
1608212710000|2020-12-17 13:45:10|7929.6|7919.6|7930.9|7920.9|7930.9|7920.9|7928.4|7918.4|13
1608212720000|2020-12-17 13:45:20|7931.1|7921.1|7932.9|7922.9|7933.6|7923.6|7931.1|7921.1|8
1608212730000|2020-12-17 13:45:30|7932.6|7922.6|7933.4|7923.4|7933.6|7923.6|7932.6|7922.6|7
1608212740000|2020-12-17 13:45:40|7934.1|7924.1|7934.1|7924.1|7934.4|7924.4|7934.1|7924.1|3
1608212750000|2020-12-17 13:45:50|7933.9|7923.9|7933.9|7923.9|7934.1|7924.1|7932.9|7922.9|10
1608212760000|2020-12-17 13:46:00|7933.4|7923.4|7933.4|7923.4|7934.1|7924.1|7933.4|7923.4|8
1608212770000|2020-12-17 13:46:10|7933.1|7923.1|7935.1|7925.1|7935.4|7925.4|7933.1|7923.1|8
1608212780000|2020-12-17 13:46:20|7935.4|7925.4|7936.1|7926.1|7936.1|7926.1|7934.4|7924.4|9
1608212790000|2020-12-17 13:46:30|7936.4|7926.4|7936.9|7926.9|7937.4|7927.4|7936.4|7926.4|11
1608212800000|2020-12-17 13:46:40|7937.1|7927.1|7936.9|7926.9|7937.1|7927.1|7936.9|7926.9|2
1608212810000|2020-12-17 13:46:50|7937.1|7927.1|7935.9|7925.9|7937.1|7927.1|7934.6|7924.6|9
1608212820000|2020-12-17 13:47:00|7936.1|7926.1|7937.1|7927.1|7937.4|7927.4|7936.1|7926.1|7
1608212830000|2020-12-17 13:47:10|7937.4|7927.4|7935.6|7925.6|7937.9|7927.9|7935.1|7925.1|10
1608212840000|2020-12-17 13:47:20|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|1
1608212850000|2020-12-17 13:47:30|7935.6|7925.6|7936.9|7926.9|7936.9|7926.9|7935.6|7925.6|5
1608212860000|2020-12-17 13:47:40|7937.1|7927.1|7938.1|7928.1|7938.4|7928.4|7937.1|7927.1|6
1608212870000|2020-12-17 13:47:50|7938.4|7928.4|7937.9|7927.9|7939.6|7929.6|7937.9|7927.9|9
1608212880000|2020-12-17 13:48:00|7938.4|7928.4|7937.9|7927.9|7938.6|7928.6|7937.9|7927.9|11
1608212890000|2020-12-17 13:48:10|7937.6|7927.6|7937.9|7927.9|7938.1|7928.1|7936.9|7926.9|6
1608212900000|2020-12-17 13:48:20|7937.6|7927.6|7934.1|7924.1|7937.6|7927.6|7934.1|7924.1|13
1608212910000|2020-12-17 13:48:30|7933.9|7923.9|7936.9|7926.9|7937.4|7927.4|7933.9|7923.9|13
1608212920000|2020-12-17 13:48:40|7936.1|7926.1|7935.1|7925.1|7936.1|7926.1|7933.9|7923.9|16
1608212930000|2020-12-17 13:48:50|7934.9|7924.9|7933.6|7923.6|7934.9|7924.9|7933.1|7923.1|13
1608212940000|2020-12-17 13:49:00|7933.4|7923.4|7932.1|7922.1|7933.6|7923.6|7932.1|7922.1|5
1608212950000|2020-12-17 13:49:10|7931.9|7921.9|7931.4|7921.4|7931.9|7921.9|7930.9|7920.9|4
1608212960000|2020-12-17 13:49:20|7931.1|7921.1|7930.6|7920.6|7931.1|7921.1|7930.6|7920.6|7
1608212970000|2020-12-17 13:49:30|7930.9|7920.9|7930.4|7920.4|7931.1|7921.1|7930.1|7920.1|11
1608212980000|2020-12-17 13:49:40|7930.1|7920.1|7931.1|7921.1|7931.1|7921.1|7929.4|7919.4|10
1608212990000|2020-12-17 13:49:50|7931.4|7921.4|7929.9|7919.9|7932.1|7922.1|7929.9|7919.9|6
1608213000000|2020-12-17 13:50:00|7930.1|7920.1|7930.4|7920.4|7931.6|7921.6|7929.9|7919.9|13
1608213010000|2020-12-17 13:50:10|7930.6|7920.6|7930.9|7920.9|7931.4|7921.4|7929.4|7919.4|11
1608213020000|2020-12-17 13:50:20|7931.1|7921.1|7933.6|7923.6|7933.6|7923.6|7931.1|7921.1|10
1608213030000|2020-12-17 13:50:30|7933.9|7923.9|7932.6|7922.6|7933.9|7923.9|7932.6|7922.6|10
1608213040000|2020-12-17 13:50:40|7932.4|7922.4|7930.9|7920.9|7932.4|7922.4|7930.9|7920.9|4
1608213050000|2020-12-17 13:50:50|7930.6|7920.6|7928.9|7918.9|7930.6|7920.6|7928.9|7918.9|7
1608213070000|2020-12-17 13:51:10|7929.1|7919.1|7928.9|7918.9|7929.1|7919.1|7927.9|7917.9|11
1608213080000|2020-12-17 13:51:20|7928.6|7918.6|7926.1|7916.1|7928.6|7918.6|7925.9|7915.9|21
1608213090000|2020-12-17 13:51:30|7925.9|7915.9|7925.4|7915.4|7925.9|7915.9|7924.4|7914.4|4
1608213100000|2020-12-17 13:51:40|7925.1|7915.1|7925.4|7915.4|7925.9|7915.9|7924.6|7914.6|11
1608213110000|2020-12-17 13:51:50|7925.1|7915.1|7923.6|7913.6|7925.4|7915.4|7923.6|7913.6|11
1608213120000|2020-12-17 13:52:00|7923.9|7913.9|7925.1|7915.1|7925.1|7915.1|7923.9|7913.9|11
1608213130000|2020-12-17 13:52:10|7925.4|7915.4|7925.9|7915.9|7926.1|7916.1|7924.4|7914.4|11
1608213140000|2020-12-17 13:52:20|7925.6|7915.6|7926.6|7916.6|7926.6|7916.6|7924.9|7914.9|10
1608213150000|2020-12-17 13:52:30|7926.1|7916.1|7925.9|7915.9|7926.1|7916.1|7925.4|7915.4|5
1608213160000|2020-12-17 13:52:40|7926.1|7916.1|7926.4|7916.4|7926.6|7916.6|7925.6|7915.6|7
1608213170000|2020-12-17 13:52:50|7926.1|7916.1|7925.4|7915.4|7926.1|7916.1|7924.9|7914.9|6
1608213180000|2020-12-17 13:53:00|7925.1|7915.1|7925.6|7915.6|7925.6|7915.6|7924.4|7914.4|7
1608213190000|2020-12-17 13:53:10|7925.4|7915.4|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|4
1608213200000|2020-12-17 13:53:20|7924.9|7914.9|7923.9|7913.9|7925.1|7915.1|7923.9|7913.9|9
1608213210000|2020-12-17 13:53:30|7924.1|7914.1|7925.1|7915.1|7925.1|7915.1|7924.1|7914.1|8
1608213220000|2020-12-17 13:53:40|7924.9|7914.9|7924.6|7914.6|7924.9|7914.9|7924.4|7914.4|5
1608213230000|2020-12-17 13:53:50|7924.9|7914.9|7925.1|7915.1|7925.1|7915.1|7924.9|7914.9|2
1608213240000|2020-12-17 13:54:00|7925.6|7915.6|7925.9|7915.9|7925.9|7915.9|7925.6|7915.6|2
1608213260000|2020-12-17 13:54:20|7926.1|7916.1|7926.9|7916.9|7926.9|7916.9|7925.6|7915.6|7
1608213270000|2020-12-17 13:54:30|7927.1|7917.1|7927.9|7917.9|7927.9|7917.9|7926.4|7916.4|9
1608213280000|2020-12-17 13:54:40|7927.4|7917.4|7926.9|7916.9|7927.4|7917.4|7926.9|7916.9|2
1608213290000|2020-12-17 13:54:50|7926.6|7916.6|7926.1|7916.1|7926.6|7916.6|7926.1|7916.1|2
1608213300000|2020-12-17 13:55:00|7926.4|7916.4|7924.9|7914.9|7926.4|7916.4|7924.6|7914.6|4
1608213310000|2020-12-17 13:55:10|7925.1|7915.1|7927.6|7917.6|7927.6|7917.6|7925.1|7915.1|9
1608213320000|2020-12-17 13:55:20|7927.9|7917.9|7928.6|7918.6|7929.4|7919.4|7927.9|7917.9|7
1608213330000|2020-12-17 13:55:30|7928.4|7918.4|7926.4|7916.4|7928.4|7918.4|7926.4|7916.4|7
1608213340000|2020-12-17 13:55:40|7926.1|7916.1|7926.4|7916.4|7926.6|7916.6|7926.1|7916.1|4
1608213350000|2020-12-17 13:55:50|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|7925.4|7915.4|8
1608213360000|2020-12-17 13:56:00|7925.6|7915.6|7924.6|7914.6|7925.6|7915.6|7923.9|7913.9|8
1608213370000|2020-12-17 13:56:10|7924.4|7914.4|7924.9|7914.9|7925.6|7915.6|7923.9|7913.9|9
1608213380000|2020-12-17 13:56:20|7925.1|7915.1|7924.6|7914.6|7926.1|7916.1|7924.4|7914.4|11
1608213390000|2020-12-17 13:56:30|7925.6|7915.6|7926.4|7916.4|7926.9|7916.9|7924.1|7914.1|19
1608213400000|2020-12-17 13:56:40|7926.1|7916.1|7927.4|7917.4|7927.4|7917.4|7926.1|7916.1|8
1608213410000|2020-12-17 13:56:50|7928.1|7918.1|7927.9|7917.9|7928.1|7918.1|7927.4|7917.4|6
1608213420000|2020-12-17 13:57:00|7928.1|7918.1|7928.1|7918.1|7928.4|7918.4|7928.1|7918.1|3
1608213430000|2020-12-17 13:57:10|7927.4|7917.4|7926.9|7916.9|7927.4|7917.4|7926.6|7916.6|6
1608213440000|2020-12-17 13:57:20|7927.1|7917.1|7927.6|7917.6|7928.1|7918.1|7927.1|7917.1|7
1608213450000|2020-12-17 13:57:30|7927.4|7917.4|7927.4|7917.4|7928.4|7918.4|7927.1|7917.1|11
1608213460000|2020-12-17 13:57:40|7927.6|7917.6|7928.9|7918.9|7928.9|7918.9|7927.6|7917.6|9
1608213470000|2020-12-17 13:57:50|7928.6|7918.6|7926.9|7916.9|7928.6|7918.6|7926.6|7916.6|12
1608213480000|2020-12-17 13:58:00|7926.6|7916.6|7927.1|7917.1|7927.6|7917.6|7926.6|7916.6|6
1608213490000|2020-12-17 13:58:10|7926.9|7916.9|7926.1|7916.1|7926.9|7916.9|7926.1|7916.1|6
1608213500000|2020-12-17 13:58:20|7926.4|7916.4|7929.1|7919.1|7929.1|7919.1|7926.4|7916.4|8
1608213510000|2020-12-17 13:58:30|7929.6|7919.6|7927.4|7917.4|7929.6|7919.6|7927.1|7917.1|7
1608213520000|2020-12-17 13:58:40|7927.6|7917.6|7928.1|7918.1|7928.1|7918.1|7927.4|7917.4|5
1608213540000|2020-12-17 13:59:00|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|7927.9|7917.9|1
1608213560000|2020-12-17 13:59:20|7927.6|7917.6|7927.1|7917.1|7927.6|7917.6|7927.1|7917.1|3
1608213570000|2020-12-17 13:59:30|7927.4|7917.4|7927.9|7917.9|7927.9|7917.9|7927.4|7917.4|2
1608213590000|2020-12-17 13:59:50|7928.1|7918.1|7928.4|7918.4|7930.9|7920.9|7928.1|7918.1|10
1608213600000|2020-12-17 14:00:00|7928.6|7918.6|7929.1|7919.1|7929.4|7919.4|7928.4|7918.4|9
1608213610000|2020-12-17 14:00:10|7929.4|7919.4|7930.1|7920.1|7930.1|7920.1|7929.4|7919.4|3
1608213620000|2020-12-17 14:00:20|7930.4|7920.4|7929.4|7919.4|7930.4|7920.4|7929.4|7919.4|5
1608213630000|2020-12-17 14:00:30|7929.1|7919.1|7927.9|7917.9|7929.1|7919.1|7926.9|7916.9|11
1608213640000|2020-12-17 14:00:40|7927.6|7917.6|7928.6|7918.6|7928.9|7918.9|7926.6|7916.6|11
1608213650000|2020-12-17 14:00:50|7928.9|7918.9|7927.1|7917.1|7928.9|7918.9|7927.1|7917.1|7
1608213660000|2020-12-17 14:01:00|7927.4|7917.4|7927.6|7917.6|7927.6|7917.6|7927.1|7917.1|4
1608213670000|2020-12-17 14:01:10|7927.4|7917.4|7926.9|7916.9|7927.4|7917.4|7926.9|7916.9|3
1608213680000|2020-12-17 14:01:20|7927.1|7917.1|7926.4|7916.4|7927.9|7917.9|7926.4|7916.4|7
1608213690000|2020-12-17 14:01:30|7926.1|7916.1|7924.9|7914.9|7926.1|7916.1|7924.9|7914.9|4
1608213700000|2020-12-17 14:01:40|7924.6|7914.6|7924.1|7914.1|7924.6|7914.6|7924.1|7914.1|3
1608213710000|2020-12-17 14:01:50|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608213720000|2020-12-17 14:02:00|7924.6|7914.6|7922.9|7912.9|7924.6|7914.6|7922.6|7912.6|8
1608213730000|2020-12-17 14:02:10|7923.1|7913.1|7923.4|7913.4|7923.4|7913.4|7923.1|7913.1|4
1608213740000|2020-12-17 14:02:20|7923.6|7913.6|7924.1|7914.1|7924.1|7914.1|7923.6|7913.6|2
1608213750000|2020-12-17 14:02:30|7923.9|7913.9|7923.1|7913.1|7924.1|7914.1|7922.9|7912.9|9
1608213760000|2020-12-17 14:02:40|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|7922.6|7912.6|3
1608213770000|2020-12-17 14:02:50|7922.6|7912.6|7922.1|7912.1|7922.6|7912.6|7922.1|7912.1|3
1608213780000|2020-12-17 14:03:00|7921.6|7911.6|7923.6|7913.6|7923.6|7913.6|7920.9|7910.9|9
1608213790000|2020-12-17 14:03:10|7923.9|7913.9|7922.1|7912.1|7924.4|7914.4|7922.1|7912.1|9
1608213800000|2020-12-17 14:03:20|7921.9|7911.9|7921.6|7911.6|7921.9|7911.9|7920.6|7910.6|11
1608213810000|2020-12-17 14:03:30|7921.9|7911.9|7922.4|7912.4|7923.1|7913.1|7921.6|7911.6|8
1608213820000|2020-12-17 14:03:40|7922.6|7912.6|7920.6|7910.6|7923.1|7913.1|7920.6|7910.6|8
1608213830000|2020-12-17 14:03:50|7920.9|7910.9|7922.1|7912.1|7922.1|7912.1|7920.1|7910.1|8
1608213840000|2020-12-17 14:04:00|7921.9|7911.9|7921.1|7911.1|7921.9|7911.9|7921.1|7911.1|3
1608213850000|2020-12-17 14:04:10|7921.4|7911.4|7925.9|7915.9|7927.1|7917.1|7921.1|7911.1|14
1608213860000|2020-12-17 14:04:20|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|7925.1|7915.1|5
1608213870000|2020-12-17 14:04:30|7925.9|7915.9|7925.4|7915.4|7926.1|7916.1|7925.4|7915.4|6
1608213880000|2020-12-17 14:04:40|7925.1|7915.1|7924.4|7914.4|7925.1|7915.1|7924.1|7914.1|7
1608213890000|2020-12-17 14:04:50|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608213900000|2020-12-17 14:05:00|7924.9|7914.9|7924.4|7914.4|7925.4|7915.4|7924.4|7914.4|5
1608213910000|2020-12-17 14:05:10|7924.1|7914.1|7924.4|7914.4|7924.4|7914.4|7924.1|7914.1|2
1608213920000|2020-12-17 14:05:20|7924.6|7914.6|7923.9|7913.9|7924.9|7914.9|7923.9|7913.9|5
1608213930000|2020-12-17 14:05:30|7924.1|7914.1|7924.6|7914.6|7924.6|7914.6|7922.9|7912.9|9
1608213940000|2020-12-17 14:05:40|7924.9|7914.9|7923.6|7913.6|7924.9|7914.9|7923.1|7913.1|10
1608213950000|2020-12-17 14:05:50|7923.9|7913.9|7924.4|7914.4|7924.4|7914.4|7923.9|7913.9|2
1608213960000|2020-12-17 14:06:00|7924.6|7914.6|7924.9|7914.9|7925.1|7915.1|7924.4|7914.4|6
1608213970000|2020-12-17 14:06:10|7924.6|7914.6|7925.1|7915.1|7925.1|7915.1|7924.6|7914.6|3
1608213980000|2020-12-17 14:06:20|7925.4|7915.4|7927.1|7917.1|7927.1|7917.1|7925.1|7915.1|10
1608213990000|2020-12-17 14:06:30|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.6|7916.6|3
1608214000000|2020-12-17 14:06:40|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|3
1608214010000|2020-12-17 14:06:50|7927.4|7917.4|7926.4|7916.4|7927.4|7917.4|7926.4|7916.4|11
1608214020000|2020-12-17 14:07:00|7926.6|7916.6|7926.4|7916.4|7926.6|7916.6|7926.1|7916.1|6
1608214030000|2020-12-17 14:07:10|7925.6|7915.6|7924.6|7914.6|7925.6|7915.6|7924.4|7914.4|7
1608214040000|2020-12-17 14:07:20|7924.4|7914.4|7923.4|7913.4|7924.6|7914.6|7923.1|7913.1|10
1608214050000|2020-12-17 14:07:30|7923.1|7913.1|7922.6|7912.6|7923.1|7913.1|7922.6|7912.6|3
1608214060000|2020-12-17 14:07:40|7922.4|7912.4|7922.6|7912.6|7922.6|7912.6|7922.4|7912.4|2
1608214070000|2020-12-17 14:07:50|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|7922.6|7912.6|8
1608214090000|2020-12-17 14:08:10|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|7923.4|7913.4|1
1608214100000|2020-12-17 14:08:20|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|7922.9|7912.9|4
1608214110000|2020-12-17 14:08:30|7923.9|7913.9|7924.6|7914.6|7924.6|7914.6|7923.4|7913.4|8
1608214120000|2020-12-17 14:08:40|7924.4|7914.4|7923.6|7913.6|7924.4|7914.4|7923.6|7913.6|4
1608214130000|2020-12-17 14:08:50|7923.9|7913.9|7924.1|7914.1|7924.6|7914.6|7923.9|7913.9|9
1608214140000|2020-12-17 14:09:00|7923.9|7913.9|7923.6|7913.6|7923.9|7913.9|7923.1|7913.1|7
1608214150000|2020-12-17 14:09:10|7923.9|7913.9|7923.1|7913.1|7923.9|7913.9|7923.1|7913.1|4
1608214160000|2020-12-17 14:09:20|7923.4|7913.4|7923.1|7913.1|7923.6|7913.6|7923.1|7913.1|6
1608214170000|2020-12-17 14:09:30|7923.4|7913.4|7923.1|7913.1|7923.4|7913.4|7923.1|7913.1|2
1608214180000|2020-12-17 14:09:40|7922.9|7912.9|7923.4|7913.4|7923.4|7913.4|7922.4|7912.4|6
1608214190000|2020-12-17 14:09:50|7923.9|7913.9|7925.1|7915.1|7925.1|7915.1|7923.6|7913.6|10
1608214200000|2020-12-17 14:10:00|7925.4|7915.4|7925.6|7915.6|7926.4|7916.4|7925.4|7915.4|9
1608214210000|2020-12-17 14:10:10|7925.4|7915.4|7924.9|7914.9|7925.4|7915.4|7924.1|7914.1|8
1608214220000|2020-12-17 14:10:20|7924.6|7914.6|7924.6|7914.6|7925.6|7915.6|7924.6|7914.6|14
1608214230000|2020-12-17 14:10:30|7924.9|7914.9|7924.9|7914.9|7925.4|7915.4|7924.6|7914.6|7
1608214240000|2020-12-17 14:10:40|7924.6|7914.6|7924.9|7914.9|7925.9|7915.9|7924.4|7914.4|9
1608214250000|2020-12-17 14:10:50|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608214260000|2020-12-17 14:11:00|7924.9|7914.9|7925.1|7915.1|7925.6|7915.6|7924.9|7914.9|6
1608214270000|2020-12-17 14:11:10|7924.9|7914.9|7923.6|7913.6|7924.9|7914.9|7923.6|7913.6|6
1608214280000|2020-12-17 14:11:20|7923.1|7913.1|7923.9|7913.9|7923.9|7913.9|7923.1|7913.1|3
1608214290000|2020-12-17 14:11:30|7924.4|7914.4|7922.9|7912.9|7924.4|7914.4|7922.9|7912.9|7
1608214300000|2020-12-17 14:11:40|7923.1|7913.1|7922.6|7912.6|7923.1|7913.1|7922.6|7912.6|3
1608214310000|2020-12-17 14:11:50|7922.9|7912.9|7922.6|7912.6|7922.9|7912.9|7922.4|7912.4|4
1608214320000|2020-12-17 14:12:00|7923.1|7913.1|7922.4|7912.4|7923.1|7913.1|7922.4|7912.4|3
1608214330000|2020-12-17 14:12:10|7922.1|7912.1|7922.6|7912.6|7922.6|7912.6|7921.9|7911.9|8
1608214340000|2020-12-17 14:12:20|7923.1|7913.1|7922.4|7912.4|7923.1|7913.1|7922.4|7912.4|3
1608214350000|2020-12-17 14:12:30|7922.6|7912.6|7922.4|7912.4|7922.9|7912.9|7922.4|7912.4|4
1608214360000|2020-12-17 14:12:40|7922.6|7912.6|7923.1|7913.1|7923.6|7913.6|7922.6|7912.6|6
1608214370000|2020-12-17 14:12:50|7922.9|7912.9|7922.4|7912.4|7922.9|7912.9|7922.4|7912.4|2
1608214380000|2020-12-17 14:13:00|7922.6|7912.6|7921.9|7911.9|7922.6|7912.6|7921.9|7911.9|4
1608214390000|2020-12-17 14:13:10|7921.6|7911.6|7919.1|7909.1|7921.6|7911.6|7919.1|7909.1|12
1608214400000|2020-12-17 14:13:20|7918.9|7908.9|7917.6|7907.6|7918.9|7908.9|7917.4|7907.4|5
1608214410000|2020-12-17 14:13:30|7918.1|7908.1|7925|7915|7927.9|7917.9|7917.6|7907.6|12
1608214420000|2020-12-17 14:13:40|7927.1|7917.1|7925.9|7915.9|7929.6|7919.6|7924.9|7914.9|17
1608214430000|2020-12-17 14:13:50|7926.1|7916.1|7928.1|7918.1|7929.1|7919.1|7926.1|7916.1|7
1608214440000|2020-12-17 14:14:00|7928.4|7918.4|7929.4|7919.4|7929.6|7919.6|7928.4|7918.4|11
1608214450000|2020-12-17 14:14:10|7928.9|7918.9|7930.1|7920.1|7930.1|7920.1|7928.1|7918.1|10
1608214460000|2020-12-17 14:14:20|7929.9|7919.9|7929.1|7919.1|7929.9|7919.9|7928.1|7918.1|14
1608214470000|2020-12-17 14:14:30|7928.9|7918.9|7925.4|7915.4|7928.9|7918.9|7924.9|7914.9|14
1608214480000|2020-12-17 14:14:40|7929.1|7919.1|7927.9|7917.9|7929.4|7919.4|7927.4|7917.4|7
1608214490000|2020-12-17 14:14:50|7927.6|7917.6|7927.1|7917.1|7927.6|7917.6|7926.6|7916.6|6
1608214500000|2020-12-17 14:15:00|7927.4|7917.4|7928.6|7918.6|7928.6|7918.6|7927.1|7917.1|7
1608214510000|2020-12-17 14:15:10|7928.9|7918.9|7930.1|7920.1|7930.1|7920.1|7928.9|7918.9|9
1608214520000|2020-12-17 14:15:20|7931.1|7921.1|7931.4|7921.4|7931.4|7921.4|7929.9|7919.9|7
1608214530000|2020-12-17 14:15:30|7931.1|7921.1|7931.9|7921.9|7931.9|7921.9|7931.1|7921.1|4
1608214540000|2020-12-17 14:15:40|7932.1|7922.1|7932.1|7922.1|7932.9|7922.9|7932.1|7922.1|9
1608214550000|2020-12-17 14:15:50|7932.4|7922.4|7936.6|7926.6|7936.6|7926.6|7932.4|7922.4|13
1608214560000|2020-12-17 14:16:00|7936.1|7926.1|7935.4|7925.4|7936.1|7926.1|7934.9|7924.9|6
1608214570000|2020-12-17 14:16:10|7935.1|7925.1|7939.1|7929.1|7939.1|7929.1|7935.1|7925.1|9
1608214580000|2020-12-17 14:16:20|7939.4|7929.4|7939.1|7929.1|7940.4|7930.4|7939.1|7929.1|15
1608214590000|2020-12-17 14:16:30|7939.4|7929.4|7937.6|7927.6|7939.6|7929.6|7937.6|7927.6|8
1608214600000|2020-12-17 14:16:40|7937.9|7927.9|7937.1|7927.1|7938.4|7928.4|7936.9|7926.9|17
1608214610000|2020-12-17 14:16:50|7937.4|7927.4|7938.9|7928.9|7938.9|7928.9|7937.4|7927.4|5
1608214620000|2020-12-17 14:17:00|7938.6|7928.6|7937.4|7927.4|7938.6|7928.6|7937.4|7927.4|3
1608214630000|2020-12-17 14:17:10|7937.1|7927.1|7937.4|7927.4|7937.4|7927.4|7937.1|7927.1|2
1608214640000|2020-12-17 14:17:20|7937.1|7927.1|7935.1|7925.1|7937.1|7927.1|7934.1|7924.1|12
1608214650000|2020-12-17 14:17:30|7934.6|7924.6|7933.9|7923.9|7934.9|7924.9|7933.9|7923.9|7
1608214660000|2020-12-17 14:17:40|7934.1|7924.1|7934.6|7924.6|7934.9|7924.9|7934.1|7924.1|8
1608214670000|2020-12-17 14:17:50|7934.9|7924.9|7934.4|7924.4|7934.9|7924.9|7934.4|7924.4|5
1608214680000|2020-12-17 14:18:00|7934.6|7924.6|7934.1|7924.1|7934.9|7924.9|7934.1|7924.1|7
1608214690000|2020-12-17 14:18:10|7932.9|7922.9|7932.1|7922.1|7933.4|7923.4|7932.1|7922.1|6
1608214700000|2020-12-17 14:18:20|7932.4|7922.4|7931.4|7921.4|7932.9|7922.9|7931.4|7921.4|11
1608214710000|2020-12-17 14:18:30|7932.6|7922.6|7931.9|7921.9|7932.9|7922.9|7931.9|7921.9|7
1608214730000|2020-12-17 14:18:50|7931.6|7921.6|7929.4|7919.4|7931.6|7921.6|7929.4|7919.4|7
1608214740000|2020-12-17 14:19:00|7929.9|7919.9|7927.1|7917.1|7929.9|7919.9|7926.1|7916.1|14
1608214750000|2020-12-17 14:19:10|7926.9|7916.9|7926.1|7916.1|7927.4|7917.4|7925.9|7915.9|7
1608214760000|2020-12-17 14:19:20|7926.4|7916.4|7926.6|7916.6|7926.9|7916.9|7924.6|7914.6|12
1608214770000|2020-12-17 14:19:30|7926.1|7916.1|7926.9|7916.9|7927.9|7917.9|7926.1|7916.1|12
1608214780000|2020-12-17 14:19:40|7927.1|7917.1|7927.9|7917.9|7928.1|7918.1|7927.1|7917.1|5
1608214790000|2020-12-17 14:19:50|7927.6|7917.6|7927.1|7917.1|7927.9|7917.9|7927.1|7917.1|5
1608214800000|2020-12-17 14:20:00|7927.4|7917.4|7925.6|7915.6|7927.9|7917.9|7925.6|7915.6|7
1608214810000|2020-12-17 14:20:10|7925.4|7915.4|7926.4|7916.4|7926.9|7916.9|7924.6|7914.6|12
1608214820000|2020-12-17 14:20:20|7926.9|7916.9|7926.9|7916.9|7927.1|7917.1|7926.4|7916.4|5
1608214830000|2020-12-17 14:20:30|7926.6|7916.6|7927.6|7917.6|7927.9|7917.9|7926.4|7916.4|8
1608214840000|2020-12-17 14:20:40|7927.4|7917.4|7925.6|7915.6|7927.4|7917.4|7925.6|7915.6|10
1608214850000|2020-12-17 14:20:50|7925.4|7915.4|7928.9|7918.9|7928.9|7918.9|7924.9|7914.9|19
1608214860000|2020-12-17 14:21:00|7928.6|7918.6|7929.6|7919.6|7929.6|7919.6|7927.9|7917.9|13
1608214870000|2020-12-17 14:21:10|7929.4|7919.4|7927.1|7917.1|7929.4|7919.4|7927.1|7917.1|9
1608214880000|2020-12-17 14:21:20|7927.4|7917.4|7929.9|7919.9|7929.9|7919.9|7927.4|7917.4|5
1608214890000|2020-12-17 14:21:30|7930.4|7920.4|7930.9|7920.9|7931.1|7921.1|7930.4|7920.4|8
1608214900000|2020-12-17 14:21:40|7930.1|7920.1|7929.4|7919.4|7930.9|7920.9|7929.4|7919.4|10
1608214910000|2020-12-17 14:21:50|7929.6|7919.6|7933.4|7923.4|7933.4|7923.4|7929.6|7919.6|8
1608214920000|2020-12-17 14:22:00|7933.1|7923.1|7930.1|7920.1|7933.1|7923.1|7930.1|7920.1|8
1608214930000|2020-12-17 14:22:10|7930.4|7920.4|7930.1|7920.1|7931.1|7921.1|7930.1|7920.1|8
1608214940000|2020-12-17 14:22:20|7930.4|7920.4|7928.6|7918.6|7931.4|7921.4|7928.6|7918.6|7
1608214950000|2020-12-17 14:22:30|7928.4|7918.4|7928.4|7918.4|7928.6|7918.6|7928.4|7918.4|3
1608214960000|2020-12-17 14:22:40|7928.6|7918.6|7927.4|7917.4|7928.6|7918.6|7927.4|7917.4|5
1608214970000|2020-12-17 14:22:50|7927.1|7917.1|7926.9|7916.9|7927.1|7917.1|7926.4|7916.4|4
1608214980000|2020-12-17 14:23:00|7927.4|7917.4|7929.1|7919.1|7929.4|7919.4|7927.4|7917.4|4
1608214990000|2020-12-17 14:23:10|7928.9|7918.9|7928.4|7918.4|7928.9|7918.9|7928.1|7918.1|3
1608215000000|2020-12-17 14:23:20|7928.6|7918.6|7928.9|7918.9|7929.6|7919.6|7928.6|7918.6|5
1608215010000|2020-12-17 14:23:30|7928.6|7918.6|7926.4|7916.4|7928.6|7918.6|7926.4|7916.4|15
1608215020000|2020-12-17 14:23:40|7926.6|7916.6|7927.9|7917.9|7928.1|7918.1|7926.6|7916.6|15
1608215030000|2020-12-17 14:23:50|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7926.9|7916.9|10
1608215040000|2020-12-17 14:24:00|7928.6|7918.6|7928.1|7918.1|7928.6|7918.6|7927.9|7917.9|6
1608215050000|2020-12-17 14:24:10|7927.4|7917.4|7928.1|7918.1|7929.4|7919.4|7927.4|7917.4|15
1608215060000|2020-12-17 14:24:20|7927.9|7917.9|7928.1|7918.1|7928.1|7918.1|7927.6|7917.6|4
1608215070000|2020-12-17 14:24:30|7928.9|7918.9|7929.1|7919.1|7929.1|7919.1|7928.9|7918.9|2
1608215080000|2020-12-17 14:24:40|7928.6|7918.6|7928.1|7918.1|7928.6|7918.6|7928.1|7918.1|4
1608215100000|2020-12-17 14:25:00|7927.9|7917.9|7928.1|7918.1|7928.1|7918.1|7927.9|7917.9|2
1608215110000|2020-12-17 14:25:10|7927.9|7917.9|7927.6|7917.6|7928.1|7918.1|7927.6|7917.6|6
1608215120000|2020-12-17 14:25:20|7927.4|7917.4|7928.6|7918.6|7928.6|7918.6|7927.1|7917.1|8
1608215130000|2020-12-17 14:25:30|7928.9|7918.9|7927.1|7917.1|7929.1|7919.1|7927.1|7917.1|8
1608215140000|2020-12-17 14:25:40|7926.9|7916.9|7927.1|7917.1|7927.1|7917.1|7926.9|7916.9|4
1608215150000|2020-12-17 14:25:50|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.1|7917.1|5
1608215160000|2020-12-17 14:26:00|7927.6|7917.6|7927.9|7917.9|7928.1|7918.1|7927.4|7917.4|8
1608215170000|2020-12-17 14:26:10|7927.6|7917.6|7926.1|7916.1|7927.6|7917.6|7925.9|7915.9|5
1608215180000|2020-12-17 14:26:20|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|4
1608215190000|2020-12-17 14:26:30|7926.4|7916.4|7927.1|7917.1|7927.4|7917.4|7926.4|7916.4|9
1608215200000|2020-12-17 14:26:40|7926.9|7916.9|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|6
1608215210000|2020-12-17 14:26:50|7927.1|7917.1|7928.4|7918.4|7928.4|7918.4|7927.1|7917.1|4
1608215220000|2020-12-17 14:27:00|7928.9|7918.9|7928.6|7918.6|7928.9|7918.9|7928.4|7918.4|4
1608215230000|2020-12-17 14:27:10|7928.9|7918.9|7929.4|7919.4|7929.6|7919.6|7928.9|7918.9|4
1608215240000|2020-12-17 14:27:20|7929.1|7919.1|7926.9|7916.9|7929.1|7919.1|7926.6|7916.6|6
1608215250000|2020-12-17 14:27:30|7926.6|7916.6|7926.6|7916.6|7927.4|7917.4|7926.6|7916.6|6
1608215260000|2020-12-17 14:27:40|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7925.9|7915.9|6
1608215270000|2020-12-17 14:27:50|7926.4|7916.4|7926.4|7916.4|7926.6|7916.6|7926.4|7916.4|3
1608215280000|2020-12-17 14:28:00|7926.6|7916.6|7928.9|7918.9|7928.9|7918.9|7926.4|7916.4|6
1608215290000|2020-12-17 14:28:10|7929.1|7919.1|7930.9|7920.9|7930.9|7920.9|7929.1|7919.1|2
1608215300000|2020-12-17 14:28:20|7931.1|7921.1|7931.9|7921.9|7931.9|7921.9|7931.1|7921.1|2
1608215310000|2020-12-17 14:28:30|7932.1|7922.1|7932.1|7922.1|7932.4|7922.4|7932.1|7922.1|3
1608215320000|2020-12-17 14:28:40|7932.4|7922.4|7932.4|7922.4|7932.6|7922.6|7932.1|7922.1|5
1608215330000|2020-12-17 14:28:50|7932.6|7922.6|7932.6|7922.6|7932.9|7922.9|7932.1|7922.1|9
1608215340000|2020-12-17 14:29:00|7932.9|7922.9|7932.6|7922.6|7932.9|7922.9|7932.4|7922.4|6
1608215350000|2020-12-17 14:29:10|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|7931.9|7921.9|5
1608215360000|2020-12-17 14:29:20|7932.6|7922.6|7932.9|7922.9|7932.9|7922.9|7932.6|7922.6|2
1608215370000|2020-12-17 14:29:30|7933.1|7923.1|7932.4|7922.4|7933.6|7923.6|7932.4|7922.4|5
1608215380000|2020-12-17 14:29:40|7932.6|7922.6|7932.9|7922.9|7932.9|7922.9|7932.4|7922.4|6
1608215390000|2020-12-17 14:29:50|7932.6|7922.6|7930.9|7920.9|7932.6|7922.6|7930.9|7920.9|5
1608215400000|2020-12-17 14:30:00|7931.1|7921.1|7930.9|7920.9|7931.9|7921.9|7930.9|7920.9|12
1608215410000|2020-12-17 14:30:10|7931.4|7921.4|7930.9|7920.9|7931.4|7921.4|7930.6|7920.6|8
1608215420000|2020-12-17 14:30:20|7930.6|7920.6|7931.4|7921.4|7932.4|7922.4|7930.4|7920.4|13
1608215430000|2020-12-17 14:30:30|7931.6|7921.6|7931.9|7921.9|7932.4|7922.4|7931.4|7921.4|13
1608215440000|2020-12-17 14:30:40|7932.1|7922.1|7932.4|7922.4|7932.6|7922.6|7932.1|7922.1|9
1608215450000|2020-12-17 14:30:50|7932.6|7922.6|7930.6|7920.6|7932.6|7922.6|7930.6|7920.6|9
1608215460000|2020-12-17 14:31:00|7930.4|7920.4|7930.6|7920.6|7931.6|7921.6|7930.4|7920.4|8
1608215470000|2020-12-17 14:31:10|7930.9|7920.9|7933.6|7923.6|7933.9|7923.9|7930.6|7920.6|16
1608215480000|2020-12-17 14:31:20|7933.4|7923.4|7932.6|7922.6|7933.4|7923.4|7932.4|7922.4|8
1608215490000|2020-12-17 14:31:30|7932.1|7922.1|7929.4|7919.4|7932.6|7922.6|7929.4|7919.4|12
1608215500000|2020-12-17 14:31:40|7929.6|7919.6|7929.1|7919.1|7929.9|7919.9|7929.1|7919.1|7
1608215510000|2020-12-17 14:31:50|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7929.1|7919.1|2
1608215520000|2020-12-17 14:32:00|7928.6|7918.6|7929.9|7919.9|7929.9|7919.9|7928.6|7918.6|8
1608215530000|2020-12-17 14:32:10|7930.1|7920.1|7932.1|7922.1|7932.6|7922.6|7930.1|7920.1|11
1608215540000|2020-12-17 14:32:20|7931.9|7921.9|7932.9|7922.9|7933.1|7923.1|7931.6|7921.6|6
1608215550000|2020-12-17 14:32:30|7933.4|7923.4|7933.1|7923.1|7933.6|7923.6|7933.1|7923.1|4
1608215560000|2020-12-17 14:32:40|7932.9|7922.9|7930.9|7920.9|7932.9|7922.9|7930.9|7920.9|6
1608215570000|2020-12-17 14:32:50|7931.1|7921.1|7930.1|7920.1|7931.4|7921.4|7929.9|7919.9|7
1608215580000|2020-12-17 14:33:00|7929.6|7919.6|7928.9|7918.9|7929.9|7919.9|7928.1|7918.1|17
1608215590000|2020-12-17 14:33:10|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608215600000|2020-12-17 14:33:20|7929.4|7919.4|7930.1|7920.1|7930.6|7920.6|7929.4|7919.4|5
1608215610000|2020-12-17 14:33:30|7929.6|7919.6|7928.9|7918.9|7929.6|7919.6|7928.1|7918.1|10
1608215630000|2020-12-17 14:33:50|7929.1|7919.1|7930.1|7920.1|7930.6|7920.6|7929.1|7919.1|7
1608215640000|2020-12-17 14:34:00|7930.4|7920.4|7928.9|7918.9|7930.9|7920.9|7928.9|7918.9|9
1608215650000|2020-12-17 14:34:10|7929.1|7919.1|7930.1|7920.1|7930.1|7920.1|7929.1|7919.1|7
1608215660000|2020-12-17 14:34:20|7929.9|7919.9|7930.1|7920.1|7930.1|7920.1|7928.9|7918.9|11
1608215670000|2020-12-17 14:34:30|7929.9|7919.9|7929.4|7919.4|7929.9|7919.9|7929.1|7919.1|5
1608215680000|2020-12-17 14:34:40|7929.6|7919.6|7929.4|7919.4|7929.9|7919.9|7929.4|7919.4|4
1608215690000|2020-12-17 14:34:50|7929.1|7919.1|7929.9|7919.9|7929.9|7919.9|7929.1|7919.1|4
1608215700000|2020-12-17 14:35:00|7930.1|7920.1|7929.9|7919.9|7930.9|7920.9|7929.9|7919.9|8
1608215710000|2020-12-17 14:35:10|7930.1|7920.1|7930.9|7920.9|7930.9|7920.9|7930.1|7920.1|3
1608215720000|2020-12-17 14:35:20|7930.6|7920.6|7929.6|7919.6|7930.6|7920.6|7929.6|7919.6|5
1608215740000|2020-12-17 14:35:40|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|7929.9|7919.9|1
1608215750000|2020-12-17 14:35:50|7929.6|7919.6|7931.1|7921.1|7931.1|7921.1|7929.6|7919.6|5
1608215760000|2020-12-17 14:36:00|7930.9|7920.9|7931.4|7921.4|7931.4|7921.4|7930.4|7920.4|8
1608215770000|2020-12-17 14:36:10|7931.1|7921.1|7931.6|7921.6|7931.6|7921.6|7931.1|7921.1|5
1608215780000|2020-12-17 14:36:20|7931.4|7921.4|7928.6|7918.6|7931.4|7921.4|7928.6|7918.6|7
1608215790000|2020-12-17 14:36:30|7928.1|7918.1|7927.9|7917.9|7928.1|7918.1|7927.9|7917.9|4
1608215800000|2020-12-17 14:36:40|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7927.9|7917.9|3
1608215810000|2020-12-17 14:36:50|7928.6|7918.6|7930.1|7920.1|7930.6|7920.6|7928.6|7918.6|8
1608215820000|2020-12-17 14:37:00|7929.9|7919.9|7929.1|7919.1|7930.6|7920.6|7929.1|7919.1|8
1608215830000|2020-12-17 14:37:10|7928.9|7918.9|7929.1|7919.1|7929.1|7919.1|7928.6|7918.6|4
1608215840000|2020-12-17 14:37:20|7929.4|7919.4|7929.9|7919.9|7931.1|7921.1|7929.4|7919.4|11
1608215850000|2020-12-17 14:37:30|7929.6|7919.6|7929.9|7919.9|7930.1|7920.1|7929.1|7919.1|7
1608215860000|2020-12-17 14:37:40|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|7929.6|7919.6|3
1608215870000|2020-12-17 14:37:50|7930.6|7920.6|7929.9|7919.9|7931.1|7921.1|7929.9|7919.9|9
1608215880000|2020-12-17 14:38:00|7930.1|7920.1|7929.6|7919.6|7930.6|7920.6|7928.6|7918.6|13
1608215890000|2020-12-17 14:38:10|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|1
1608215900000|2020-12-17 14:38:20|7929.6|7919.6|7930.6|7920.6|7930.9|7920.9|7929.4|7919.4|9
1608215910000|2020-12-17 14:38:30|7930.4|7920.4|7930.6|7920.6|7930.6|7920.6|7929.9|7919.9|7
1608215920000|2020-12-17 14:38:40|7930.4|7920.4|7930.9|7920.9|7930.9|7920.9|7930.1|7920.1|9
1608215940000|2020-12-17 14:39:00|7930.6|7920.6|7929.1|7919.1|7930.6|7920.6|7928.6|7918.6|9
1608215950000|2020-12-17 14:39:10|7929.4|7919.4|7930.6|7920.6|7930.6|7920.6|7929.4|7919.4|4
1608215960000|2020-12-17 14:39:20|7930.9|7920.9|7932.1|7922.1|7932.1|7922.1|7930.9|7920.9|5
1608215970000|2020-12-17 14:39:30|7932.6|7922.6|7934.1|7924.1|7934.1|7924.1|7932.4|7922.4|9
1608215980000|2020-12-17 14:39:40|7934.4|7924.4|7933.9|7923.9|7934.4|7924.4|7933.4|7923.4|7
1608215990000|2020-12-17 14:39:50|7934.1|7924.1|7937.4|7927.4|7937.4|7927.4|7934.1|7924.1|11
1608216000000|2020-12-17 14:40:00|7937.6|7927.6|7937.9|7927.9|7937.9|7927.9|7937.4|7927.4|4
1608216010000|2020-12-17 14:40:10|7938.1|7928.1|7937.6|7927.6|7938.1|7928.1|7937.6|7927.6|5
1608216020000|2020-12-17 14:40:20|7937.9|7927.9|7937.9|7927.9|7938.1|7928.1|7937.9|7927.9|3
1608216030000|2020-12-17 14:40:30|7937.6|7927.6|7937.4|7927.4|7937.6|7927.6|7937.4|7927.4|4
1608216040000|2020-12-17 14:40:40|7937.6|7927.6|7937.4|7927.4|7937.9|7927.9|7937.4|7927.4|4
1608216050000|2020-12-17 14:40:50|7936.9|7926.9|7936.9|7926.9|7937.1|7927.1|7936.9|7926.9|3
1608216060000|2020-12-17 14:41:00|7936.6|7926.6|7935.9|7925.9|7937.1|7927.1|7934.9|7924.9|15
1608216070000|2020-12-17 14:41:10|7936.4|7926.4|7936.6|7926.6|7936.9|7926.9|7936.4|7926.4|7
1608216080000|2020-12-17 14:41:20|7936.4|7926.4|7937.1|7927.1|7937.6|7927.6|7935.6|7925.6|10
1608216090000|2020-12-17 14:41:30|7937.4|7927.4|7936.9|7926.9|7937.4|7927.4|7936.9|7926.9|3
1608216100000|2020-12-17 14:41:40|7936.4|7926.4|7938.6|7928.6|7938.6|7928.6|7936.1|7926.1|8
1608216110000|2020-12-17 14:41:50|7938.9|7928.9|7939.9|7929.9|7940.1|7930.1|7938.9|7928.9|8
1608216120000|2020-12-17 14:42:00|7939.6|7929.6|7938.6|7928.6|7939.6|7929.6|7937.9|7927.9|11
1608216130000|2020-12-17 14:42:10|7938.9|7928.9|7939.6|7929.6|7939.9|7929.9|7938.9|7928.9|5
1608216140000|2020-12-17 14:42:20|7939.9|7929.9|7940.4|7930.4|7940.4|7930.4|7939.9|7929.9|3
1608216150000|2020-12-17 14:42:30|7940.1|7930.1|7939.9|7929.9|7940.4|7930.4|7938.1|7928.1|13
1608216160000|2020-12-17 14:42:40|7939.6|7929.6|7938.9|7928.9|7939.6|7929.6|7938.6|7928.6|8
1608216180000|2020-12-17 14:43:00|7939.4|7929.4|7940.4|7930.4|7940.4|7930.4|7939.4|7929.4|3
1608216190000|2020-12-17 14:43:10|7940.1|7930.1|7941.1|7931.1|7941.1|7931.1|7939.6|7929.6|17
1608216200000|2020-12-17 14:43:20|7941.4|7931.4|7940.4|7930.4|7941.4|7931.4|7939.9|7929.9|11
1608216210000|2020-12-17 14:43:30|7939.9|7929.9|7940.6|7930.6|7941.1|7931.1|7939.6|7929.6|9
1608216220000|2020-12-17 14:43:40|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7939.9|7929.9|4
1608216230000|2020-12-17 14:43:50|7940.1|7930.1|7939.9|7929.9|7940.4|7930.4|7939.9|7929.9|8
1608216240000|2020-12-17 14:44:00|7939.6|7929.6|7938.4|7928.4|7939.6|7929.6|7938.4|7928.4|4
1608216250000|2020-12-17 14:44:10|7938.6|7928.6|7938.4|7928.4|7939.6|7929.6|7938.4|7928.4|7
1608216260000|2020-12-17 14:44:20|7938.1|7928.1|7937.6|7927.6|7938.1|7928.1|7936.6|7926.6|8
1608216270000|2020-12-17 14:44:30|7937.1|7927.1|7938.1|7928.1|7938.1|7928.1|7937.1|7927.1|3
1608216290000|2020-12-17 14:44:50|7937.9|7927.9|7938.1|7928.1|7938.6|7928.6|7937.4|7927.4|8
1608216300000|2020-12-17 14:45:00|7938.4|7928.4|7938.6|7928.6|7938.6|7928.6|7938.4|7928.4|2
1608216310000|2020-12-17 14:45:10|7938.9|7928.9|7939.4|7929.4|7939.4|7929.4|7938.9|7928.9|4
1608216320000|2020-12-17 14:45:20|7939.1|7929.1|7938.1|7928.1|7939.4|7929.4|7938.1|7928.1|8
1608216330000|2020-12-17 14:45:30|7938.6|7928.6|7939.1|7929.1|7939.4|7929.4|7938.6|7928.6|8
1608216340000|2020-12-17 14:45:40|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|1
1608216350000|2020-12-17 14:45:50|7939.6|7929.6|7939.4|7929.4|7939.6|7929.6|7939.4|7929.4|4
1608216360000|2020-12-17 14:46:00|7939.6|7929.6|7940.4|7930.4|7940.4|7930.4|7939.6|7929.6|2
1608216370000|2020-12-17 14:46:10|7940.9|7930.9|7939.6|7929.6|7941.4|7931.4|7939.6|7929.6|6
1608216380000|2020-12-17 14:46:20|7939.4|7929.4|7939.9|7929.9|7939.9|7929.9|7938.6|7928.6|7
1608216390000|2020-12-17 14:46:30|7940.4|7930.4|7939.9|7929.9|7940.4|7930.4|7939.4|7929.4|7
1608216400000|2020-12-17 14:46:40|7939.6|7929.6|7939.9|7929.9|7939.9|7929.9|7939.6|7929.6|10
1608216410000|2020-12-17 14:46:50|7939.6|7929.6|7939.9|7929.9|7939.9|7929.9|7939.6|7929.6|4
1608216420000|2020-12-17 14:47:00|7940.1|7930.1|7940.4|7930.4|7940.6|7930.6|7940.1|7930.1|4
1608216430000|2020-12-17 14:47:10|7940.6|7930.6|7940.6|7930.6|7940.6|7930.6|7940.6|7930.6|1
1608216440000|2020-12-17 14:47:20|7940.9|7930.9|7941.9|7931.9|7941.9|7931.9|7940.9|7930.9|4
1608216450000|2020-12-17 14:47:30|7942.1|7932.1|7941.6|7931.6|7942.1|7932.1|7941.6|7931.6|3
1608216460000|2020-12-17 14:47:40|7941.9|7931.9|7941.6|7931.6|7941.9|7931.9|7941.6|7931.6|2
1608216470000|2020-12-17 14:47:50|7942.4|7932.4|7943.6|7933.6|7943.6|7933.6|7942.4|7932.4|4
1608216480000|2020-12-17 14:48:00|7943.4|7933.4|7944.1|7934.1|7944.1|7934.1|7943.4|7933.4|5
1608216490000|2020-12-17 14:48:10|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|7943.9|7933.9|3
1608216500000|2020-12-17 14:48:20|7944.1|7934.1|7946.4|7936.4|7946.4|7936.4|7943.9|7933.9|5
1608216510000|2020-12-17 14:48:30|7945.9|7935.9|7945.4|7935.4|7945.9|7935.9|7945.4|7935.4|3
1608216520000|2020-12-17 14:48:40|7945.6|7935.6|7946.1|7936.1|7946.6|7936.6|7945.6|7935.6|5
1608216530000|2020-12-17 14:48:50|7945.9|7935.9|7945.6|7935.6|7945.9|7935.9|7945.4|7935.4|4
1608216540000|2020-12-17 14:49:00|7945.1|7935.1|7946.1|7936.1|7946.6|7936.6|7945.1|7935.1|6
1608216550000|2020-12-17 14:49:10|7945.9|7935.9|7945.4|7935.4|7945.9|7935.9|7945.4|7935.4|2
1608216560000|2020-12-17 14:49:20|7945.6|7935.6|7945.9|7935.9|7945.9|7935.9|7945.4|7935.4|7
1608216570000|2020-12-17 14:49:30|7946.1|7936.1|7945.4|7935.4|7946.4|7936.4|7945.4|7935.4|9
1608216580000|2020-12-17 14:49:40|7945.6|7935.6|7946.4|7936.4|7947.4|7937.4|7945.6|7935.6|7
1608216590000|2020-12-17 14:49:50|7946.1|7936.1|7946.6|7936.6|7947.1|7937.1|7946.1|7936.1|6
1608216600000|2020-12-17 14:50:00|7946.9|7936.9|7948.6|7938.6|7948.6|7938.6|7946.9|7936.9|12
1608216610000|2020-12-17 14:50:10|7948.9|7938.9|7947.1|7937.1|7949.4|7939.4|7946.4|7936.4|7
1608216620000|2020-12-17 14:50:20|7947.4|7937.4|7947.9|7937.9|7948.9|7938.9|7947.4|7937.4|12
1608216630000|2020-12-17 14:50:30|7947.6|7937.6|7946.4|7936.4|7947.6|7937.6|7946.4|7936.4|8
1608216640000|2020-12-17 14:50:40|7946.1|7936.1|7946.4|7936.4|7946.4|7936.4|7945.4|7935.4|7
1608216650000|2020-12-17 14:50:50|7946.1|7936.1|7945.6|7935.6|7946.6|7936.6|7945.6|7935.6|7
1608216660000|2020-12-17 14:51:00|7945.4|7935.4|7942.9|7932.9|7945.4|7935.4|7942.9|7932.9|3
1608216670000|2020-12-17 14:51:10|7943.6|7933.6|7944.9|7934.9|7944.9|7934.9|7943.6|7933.6|3
1608216680000|2020-12-17 14:51:20|7944.6|7934.6|7944.1|7934.1|7944.9|7934.9|7944.1|7934.1|4
1608216690000|2020-12-17 14:51:30|7943.6|7933.6|7943.9|7933.9|7943.9|7933.9|7943.1|7933.1|5
1608216700000|2020-12-17 14:51:40|7943.6|7933.6|7942.9|7932.9|7943.6|7933.6|7942.9|7932.9|5
1608216710000|2020-12-17 14:51:50|7942.6|7932.6|7941.6|7931.6|7942.6|7932.6|7941.6|7931.6|3
1608216720000|2020-12-17 14:52:00|7941.1|7931.1|7941.9|7931.9|7941.9|7931.9|7940.9|7930.9|6
1608216730000|2020-12-17 14:52:10|7942.1|7932.1|7943.1|7933.1|7943.6|7933.6|7942.1|7932.1|5
1608216740000|2020-12-17 14:52:20|7943.4|7933.4|7942.6|7932.6|7943.4|7933.4|7942.4|7932.4|6
1608216750000|2020-12-17 14:52:30|7942.9|7932.9|7943.1|7933.1|7943.4|7933.4|7942.9|7932.9|6
1608216760000|2020-12-17 14:52:40|7942.9|7932.9|7943.4|7933.4|7943.4|7933.4|7942.4|7932.4|8
1608216770000|2020-12-17 14:52:50|7944.1|7934.1|7943.9|7933.9|7944.1|7934.1|7943.6|7933.6|4
1608216780000|2020-12-17 14:53:00|7944.4|7934.4|7947.4|7937.4|7947.4|7937.4|7944.4|7934.4|5
1608216800000|2020-12-17 14:53:20|7947.1|7937.1|7947.6|7937.6|7947.6|7937.6|7947.1|7937.1|4
1608216810000|2020-12-17 14:53:30|7947.4|7937.4|7947.4|7937.4|7947.4|7937.4|7946.4|7936.4|5
1608216820000|2020-12-17 14:53:40|7946.9|7936.9|7947.4|7937.4|7947.4|7937.4|7946.4|7936.4|4
1608216830000|2020-12-17 14:53:50|7948.6|7938.6|7948.9|7938.9|7949.1|7939.1|7948.1|7938.1|6
1608216840000|2020-12-17 14:54:00|7949.9|7939.9|7948.9|7938.9|7950.1|7940.1|7948.9|7938.9|11
1608216850000|2020-12-17 14:54:10|7949.1|7939.1|7949.4|7939.4|7949.9|7939.9|7949.1|7939.1|5
1608216860000|2020-12-17 14:54:20|7949.1|7939.1|7946.4|7936.4|7949.1|7939.1|7946.4|7936.4|11
1608216870000|2020-12-17 14:54:30|7946.6|7936.6|7948.4|7938.4|7948.4|7938.4|7946.6|7936.6|3
1608216880000|2020-12-17 14:54:40|7948.9|7938.9|7948.9|7938.9|7949.1|7939.1|7947.4|7937.4|15
1608216890000|2020-12-17 14:54:50|7949.1|7939.1|7949.1|7939.1|7949.1|7939.1|7948.4|7938.4|6
1608216900000|2020-12-17 14:55:00|7948.9|7938.9|7946.1|7936.1|7949.1|7939.1|7946.1|7936.1|11
1608216910000|2020-12-17 14:55:10|7945.9|7935.9|7947.1|7937.1|7947.1|7937.1|7945.4|7935.4|6
1608216920000|2020-12-17 14:55:20|7946.9|7936.9|7946.1|7936.1|7946.9|7936.9|7946.1|7936.1|2
1608216930000|2020-12-17 14:55:30|7946.4|7936.4|7946.6|7936.6|7947.1|7937.1|7946.1|7936.1|10
1608216940000|2020-12-17 14:55:40|7946.4|7936.4|7945.9|7935.9|7946.4|7936.4|7945.9|7935.9|3
1608216950000|2020-12-17 14:55:50|7945.6|7935.6|7947.1|7937.1|7947.1|7937.1|7945.4|7935.4|5
1608216960000|2020-12-17 14:56:00|7946.6|7936.6|7946.4|7936.4|7946.6|7936.6|7946.1|7936.1|5
1608216970000|2020-12-17 14:56:10|7946.6|7936.6|7946.9|7936.9|7947.1|7937.1|7946.1|7936.1|8
1608216980000|2020-12-17 14:56:20|7945.9|7935.9|7945.6|7935.6|7946.1|7936.1|7945.6|7935.6|4
1608216990000|2020-12-17 14:56:30|7945.9|7935.9|7946.4|7936.4|7946.4|7936.4|7945.9|7935.9|2
1608217020000|2020-12-17 14:57:00|7947.3|7937.3|7947.3|7937.3|7947.3|7937.3|7947.3|7937.3|1
1608217030000|2020-12-17 14:57:10|7948.8|7938.8|7949.8|7939.8|7950|7940|7948.8|7938.8|8
1608217040000|2020-12-17 14:57:20|7949.6|7939.6|7949.6|7939.6|7949.9|7939.9|7949.6|7939.6|3
1608217050000|2020-12-17 14:57:30|7949.9|7939.9|7951.1|7941.1|7951.1|7941.1|7949.9|7939.9|3
1608217060000|2020-12-17 14:57:40|7951.4|7941.4|7951.9|7941.9|7951.9|7941.9|7951.4|7941.4|3
1608217070000|2020-12-17 14:57:50|7952.1|7942.1|7955.1|7945.1|7955.1|7945.1|7952.1|7942.1|12
1608217080000|2020-12-17 14:58:00|7954.4|7944.4|7956.1|7946.1|7956.1|7946.1|7954.4|7944.4|3
1608217090000|2020-12-17 14:58:10|7955.6|7945.6|7955.9|7945.9|7956.1|7946.1|7955.6|7945.6|6
1608217100000|2020-12-17 14:58:20|7954.9|7944.9|7955.9|7945.9|7955.9|7945.9|7954.9|7944.9|3
1608217110000|2020-12-17 14:58:30|7955.6|7945.6|7956.1|7946.1|7956.9|7946.9|7955.6|7945.6|9
1608217120000|2020-12-17 14:58:40|7955.9|7945.9|7957.4|7947.4|7958.1|7948.1|7955.9|7945.9|8
1608217130000|2020-12-17 14:58:50|7957.9|7947.9|7958.4|7948.4|7958.6|7948.6|7957.9|7947.9|10
1608217140000|2020-12-17 14:59:00|7958.6|7948.6|7957.9|7947.9|7959.1|7949.1|7957.9|7947.9|8
1608217150000|2020-12-17 14:59:10|7957.6|7947.6|7956.1|7946.1|7957.6|7947.6|7956.1|7946.1|8
1608217160000|2020-12-17 14:59:20|7956.6|7946.6|7956.9|7946.9|7956.9|7946.9|7956.6|7946.6|6
1608217170000|2020-12-17 14:59:30|7956.6|7946.6|7956.1|7946.1|7956.9|7946.9|7956.1|7946.1|7
1608217180000|2020-12-17 14:59:40|7955.4|7945.4|7955.9|7945.9|7955.9|7945.9|7955.1|7945.1|6
1608217190000|2020-12-17 14:59:50|7955.6|7945.6|7955.1|7945.1|7955.6|7945.6|7954.6|7944.6|11
1608217200000|2020-12-17 15:00:00|7954.9|7944.9|7953.4|7943.4|7955.9|7945.9|7953.1|7943.1|13
1608217210000|2020-12-17 15:00:10|7953.1|7943.1|7949.9|7939.9|7953.1|7943.1|7949.6|7939.6|12
1608217220000|2020-12-17 15:00:20|7950.4|7940.4|7947.1|7937.1|7950.4|7940.4|7947.1|7937.1|6
1608217230000|2020-12-17 15:00:30|7946.9|7936.9|7947.4|7937.4|7947.4|7937.4|7945.9|7935.9|10
1608217240000|2020-12-17 15:00:40|7947.6|7937.6|7947.4|7937.4|7948.6|7938.6|7947.4|7937.4|6
1608217250000|2020-12-17 15:00:50|7947.1|7937.1|7948.4|7938.4|7948.9|7938.9|7947.1|7937.1|7
1608217260000|2020-12-17 15:01:00|7948.1|7938.1|7950.1|7940.1|7950.9|7940.9|7947.6|7937.6|11
1608217270000|2020-12-17 15:01:10|7950.4|7940.4|7950.6|7940.6|7951.1|7941.1|7950.4|7940.4|9
1608217280000|2020-12-17 15:01:20|7950.9|7940.9|7950.4|7940.4|7951.4|7941.4|7950.4|7940.4|7
1608217290000|2020-12-17 15:01:30|7950.1|7940.1|7951.4|7941.4|7951.4|7941.4|7950.1|7940.1|4
1608217300000|2020-12-17 15:01:40|7951.6|7941.6|7952.1|7942.1|7952.1|7942.1|7950.6|7940.6|10
1608217310000|2020-12-17 15:01:50|7951.9|7941.9|7952.6|7942.6|7953.1|7943.1|7951.9|7941.9|7
1608217320000|2020-12-17 15:02:00|7952.4|7942.4|7950.1|7940.1|7952.4|7942.4|7950.1|7940.1|9
1608217330000|2020-12-17 15:02:10|7950.6|7940.6|7949.4|7939.4|7950.6|7940.6|7949.4|7939.4|4
1608217340000|2020-12-17 15:02:20|7949.1|7939.1|7949.1|7939.1|7949.4|7939.4|7948.1|7938.1|7
1608217350000|2020-12-17 15:02:30|7949.4|7939.4|7953.6|7943.6|7955.4|7945.4|7949.4|7939.4|20
1608217360000|2020-12-17 15:02:40|7953.4|7943.4|7953.9|7943.9|7953.9|7943.9|7953.4|7943.4|5
1608217370000|2020-12-17 15:02:50|7953.6|7943.6|7951.6|7941.6|7953.6|7943.6|7951.6|7941.6|5
1608217380000|2020-12-17 15:03:00|7951.4|7941.4|7950.1|7940.1|7951.4|7941.4|7949.1|7939.1|8
1608217390000|2020-12-17 15:03:10|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|7948.4|7938.4|8
1608217400000|2020-12-17 15:03:20|7950.6|7940.6|7949.4|7939.4|7950.6|7940.6|7949.4|7939.4|4
1608217410000|2020-12-17 15:03:30|7949.1|7939.1|7947.6|7937.6|7949.1|7939.1|7947.4|7937.4|9
1608217420000|2020-12-17 15:03:40|7948.1|7938.1|7949.6|7939.6|7950.1|7940.1|7948.1|7938.1|9
1608217430000|2020-12-17 15:03:50|7950.1|7940.1|7950.4|7940.4|7950.9|7940.9|7950.1|7940.1|5
1608217440000|2020-12-17 15:04:00|7950.6|7940.6|7950.1|7940.1|7950.9|7940.9|7950.1|7940.1|8
1608217450000|2020-12-17 15:04:10|7950.4|7940.4|7950.1|7940.1|7950.9|7940.9|7949.9|7939.9|7
1608217460000|2020-12-17 15:04:20|7950.4|7940.4|7950.9|7940.9|7950.9|7940.9|7950.4|7940.4|2
1608217470000|2020-12-17 15:04:30|7950.6|7940.6|7950.9|7940.9|7950.9|7940.9|7950.4|7940.4|8
1608217480000|2020-12-17 15:04:40|7950.6|7940.6|7948.6|7938.6|7950.6|7940.6|7948.6|7938.6|5
1608217490000|2020-12-17 15:04:50|7948.4|7938.4|7945.9|7935.9|7948.4|7938.4|7945.9|7935.9|10
1608217500000|2020-12-17 15:05:00|7946.1|7936.1|7947.4|7937.4|7947.4|7937.4|7945.9|7935.9|5
1608217510000|2020-12-17 15:05:10|7947.1|7937.1|7945.6|7935.6|7947.1|7937.1|7944.9|7934.9|10
1608217520000|2020-12-17 15:05:20|7945.4|7935.4|7945.4|7935.4|7945.6|7935.6|7945.4|7935.4|3
1608217530000|2020-12-17 15:05:30|7945.6|7935.6|7946.1|7936.1|7946.4|7936.4|7945.4|7935.4|6
1608217540000|2020-12-17 15:05:40|7947.1|7937.1|7946.4|7936.4|7947.1|7937.1|7946.4|7936.4|3
1608217550000|2020-12-17 15:05:50|7946.6|7936.6|7948.4|7938.4|7948.6|7938.6|7946.6|7936.6|8
1608217560000|2020-12-17 15:06:00|7948.1|7938.1|7948.6|7938.6|7948.6|7938.6|7947.4|7937.4|7
1608217570000|2020-12-17 15:06:10|7948.4|7938.4|7947.1|7937.1|7948.4|7938.4|7947.1|7937.1|6
1608217580000|2020-12-17 15:06:20|7946.9|7936.9|7946.1|7936.1|7946.9|7936.9|7946.1|7936.1|5
1608217590000|2020-12-17 15:06:30|7945.4|7935.4|7944.9|7934.9|7945.6|7935.6|7944.9|7934.9|8
1608217600000|2020-12-17 15:06:40|7944.6|7934.6|7943.9|7933.9|7944.6|7934.6|7943.9|7933.9|3
1608217610000|2020-12-17 15:06:50|7943.6|7933.6|7944.1|7934.1|7944.1|7934.1|7943.6|7933.6|3
1608217620000|2020-12-17 15:07:00|7942.9|7932.9|7943.1|7933.1|7943.6|7933.6|7942.4|7932.4|10
1608217630000|2020-12-17 15:07:10|7942.9|7932.9|7943.9|7933.9|7943.9|7933.9|7942.9|7932.9|3
1608217640000|2020-12-17 15:07:20|7943.6|7933.6|7941.4|7931.4|7943.6|7933.6|7940.9|7930.9|10
1608217650000|2020-12-17 15:07:30|7941.1|7931.1|7940.6|7930.6|7941.1|7931.1|7940.4|7930.4|6
1608217660000|2020-12-17 15:07:40|7940.9|7930.9|7934.9|7924.9|7940.9|7930.9|7934.6|7924.6|17
1608217670000|2020-12-17 15:07:50|7934.6|7924.6|7936.1|7926.1|7936.4|7926.4|7934.6|7924.6|18
1608217680000|2020-12-17 15:08:00|7936.9|7926.9|7939.4|7929.4|7939.4|7929.4|7936.9|7926.9|11
1608217690000|2020-12-17 15:08:10|7940.1|7930.1|7939.6|7929.6|7940.1|7930.1|7939.6|7929.6|6
1608217700000|2020-12-17 15:08:20|7939.9|7929.9|7938.9|7928.9|7939.9|7929.9|7937.6|7927.6|8
1608217710000|2020-12-17 15:08:30|7938.6|7928.6|7934.6|7924.6|7938.6|7928.6|7934.6|7924.6|11
1608217720000|2020-12-17 15:08:40|7934.9|7924.9|7936.6|7926.6|7936.9|7926.9|7934.9|7924.9|6
1608217730000|2020-12-17 15:08:50|7935.6|7925.6|7936.4|7926.4|7936.4|7926.4|7935.6|7925.6|7
1608217740000|2020-12-17 15:09:00|7936.6|7926.6|7937.1|7927.1|7937.1|7927.1|7936.6|7926.6|3
1608217750000|2020-12-17 15:09:10|7936.9|7926.9|7934.4|7924.4|7937.1|7927.1|7934.4|7924.4|11
1608217760000|2020-12-17 15:09:20|7934.1|7924.1|7934.9|7924.9|7935.9|7925.9|7934.1|7924.1|6
1608217770000|2020-12-17 15:09:30|7935.1|7925.1|7936.1|7926.1|7936.1|7926.1|7934.9|7924.9|7
1608217780000|2020-12-17 15:09:40|7936.4|7926.4|7936.4|7926.4|7937.1|7927.1|7935.6|7925.6|7
1608217790000|2020-12-17 15:09:50|7936.1|7926.1|7934.9|7924.9|7936.1|7926.1|7934.9|7924.9|6
1608217800000|2020-12-17 15:10:00|7935.4|7925.4|7936.9|7926.9|7937.1|7927.1|7935.4|7925.4|11
1608217810000|2020-12-17 15:10:10|7936.6|7926.6|7936.4|7926.4|7936.6|7926.6|7936.4|7926.4|2
1608217820000|2020-12-17 15:10:20|7936.1|7926.1|7936.1|7926.1|7936.4|7926.4|7934.9|7924.9|6
1608217830000|2020-12-17 15:10:30|7936.4|7926.4|7935.9|7925.9|7936.6|7926.6|7935.1|7925.1|11
1608217840000|2020-12-17 15:10:40|7935.6|7925.6|7935.1|7925.1|7935.6|7925.6|7935.1|7925.1|5
1608217850000|2020-12-17 15:10:50|7934.9|7924.9|7933.6|7923.6|7934.9|7924.9|7933.6|7923.6|7
1608217860000|2020-12-17 15:11:00|7933.4|7923.4|7933.9|7923.9|7934.4|7924.4|7933.4|7923.4|8
1608217870000|2020-12-17 15:11:10|7933.6|7923.6|7934.4|7924.4|7934.6|7924.6|7933.1|7923.1|9
1608217880000|2020-12-17 15:11:20|7934.1|7924.1|7933.4|7923.4|7934.1|7924.1|7932.1|7922.1|11
1608217890000|2020-12-17 15:11:30|7933.6|7923.6|7932.6|7922.6|7934.1|7924.1|7932.6|7922.6|9
1608217900000|2020-12-17 15:11:40|7932.9|7922.9|7932.1|7922.1|7933.1|7923.1|7931.1|7921.1|16
1608217910000|2020-12-17 15:11:50|7931.9|7921.9|7932.4|7922.4|7932.6|7922.6|7931.9|7921.9|7
1608217920000|2020-12-17 15:12:00|7932.6|7922.6|7932.1|7922.1|7932.6|7922.6|7931.9|7921.9|5
1608217930000|2020-12-17 15:12:10|7932.4|7922.4|7932.9|7922.9|7932.9|7922.9|7932.1|7922.1|7
1608217940000|2020-12-17 15:12:20|7932.6|7922.6|7932.4|7922.4|7932.9|7922.9|7931.9|7921.9|9
1608217950000|2020-12-17 15:12:30|7932.1|7922.1|7932.1|7922.1|7932.4|7922.4|7932.1|7922.1|3
1608217960000|2020-12-17 15:12:40|7931.9|7921.9|7932.4|7922.4|7932.9|7922.9|7931.9|7921.9|9
1608217970000|2020-12-17 15:12:50|7932.1|7922.1|7932.1|7922.1|7932.4|7922.4|7932.1|7922.1|5
1608217980000|2020-12-17 15:13:00|7931.9|7921.9|7931.6|7921.6|7932.1|7922.1|7931.6|7921.6|3
1608217990000|2020-12-17 15:13:10|7930.6|7920.6|7929.9|7919.9|7930.6|7920.6|7929.9|7919.9|8
1608218000000|2020-12-17 15:13:20|7930.1|7920.1|7931.4|7921.4|7931.4|7921.4|7930.1|7920.1|5
1608218010000|2020-12-17 15:13:30|7931.6|7921.6|7933.1|7923.1|7934.1|7924.1|7931.6|7921.6|13
1608218020000|2020-12-17 15:13:40|7933.4|7923.4|7934.4|7924.4|7934.4|7924.4|7933.4|7923.4|3
1608218030000|2020-12-17 15:13:50|7934.1|7924.1|7931.6|7921.6|7934.1|7924.1|7931.6|7921.6|16
1608218040000|2020-12-17 15:14:00|7931.9|7921.9|7931.4|7921.4|7932.1|7922.1|7931.4|7921.4|9
1608218050000|2020-12-17 15:14:10|7931.6|7921.6|7933.4|7923.4|7933.4|7923.4|7931.6|7921.6|8
1608218060000|2020-12-17 15:14:20|7933.6|7923.6|7932.6|7922.6|7934.4|7924.4|7932.6|7922.6|10
1608218070000|2020-12-17 15:14:30|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|1
1608218090000|2020-12-17 15:14:50|7932.1|7922.1|7932.4|7922.4|7932.4|7922.4|7932.1|7922.1|2
1608218100000|2020-12-17 15:15:00|7932.1|7922.1|7932.4|7922.4|7932.4|7922.4|7931.6|7921.6|12
1608218120000|2020-12-17 15:15:20|7931.9|7921.9|7932.4|7922.4|7933.4|7923.4|7931.9|7921.9|6
1608218130000|2020-12-17 15:15:30|7932.1|7922.1|7931.6|7921.6|7932.1|7922.1|7931.4|7921.4|5
1608218140000|2020-12-17 15:15:40|7931.4|7921.4|7931.4|7921.4|7931.6|7921.6|7931.4|7921.4|3
1608218150000|2020-12-17 15:15:50|7931.1|7921.1|7929.4|7919.4|7931.1|7921.1|7929.4|7919.4|6
1608218160000|2020-12-17 15:16:00|7929.1|7919.1|7928.4|7918.4|7929.1|7919.1|7928.4|7918.4|8
1608218170000|2020-12-17 15:16:10|7928.6|7918.6|7927.6|7917.6|7928.9|7918.9|7927.6|7917.6|6
1608218180000|2020-12-17 15:16:20|7927.9|7917.9|7927.6|7917.6|7928.1|7918.1|7927.4|7917.4|10
1608218190000|2020-12-17 15:16:30|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|7927.4|7917.4|1
1608218200000|2020-12-17 15:16:40|7927.1|7917.1|7926.6|7916.6|7927.1|7917.1|7926.6|7916.6|2
1608218220000|2020-12-17 15:17:00|7926.4|7916.4|7926.6|7916.6|7926.6|7916.6|7926.4|7916.4|4
1608218240000|2020-12-17 15:17:20|7926.4|7916.4|7926.1|7916.1|7926.6|7916.6|7925.9|7915.9|5
1608218250000|2020-12-17 15:17:30|7925.9|7915.9|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|2
1608218260000|2020-12-17 15:17:40|7925.9|7915.9|7925.6|7915.6|7925.9|7915.9|7925.1|7915.1|7
1608218270000|2020-12-17 15:17:50|7925.9|7915.9|7925.4|7915.4|7926.6|7916.6|7925.1|7915.1|11
1608218280000|2020-12-17 15:18:00|7925.6|7915.6|7925.9|7915.9|7926.1|7916.1|7925.1|7915.1|8
1608218290000|2020-12-17 15:18:10|7926.1|7916.1|7927.4|7917.4|7928.4|7918.4|7926.1|7916.1|7
1608218300000|2020-12-17 15:18:20|7927.6|7917.6|7925.4|7915.4|7927.9|7917.9|7925.4|7915.4|6
1608218310000|2020-12-17 15:18:30|7925.6|7915.6|7925.9|7915.9|7925.9|7915.9|7925.4|7915.4|8
1608218320000|2020-12-17 15:18:40|7925.6|7915.6|7924.1|7914.1|7925.6|7915.6|7924.1|7914.1|9
1608218330000|2020-12-17 15:18:50|7924.4|7914.4|7924.6|7914.6|7924.9|7914.9|7924.4|7914.4|4
1608218340000|2020-12-17 15:19:00|7924.4|7914.4|7921.6|7911.6|7924.4|7914.4|7921.4|7911.4|12
1608218350000|2020-12-17 15:19:10|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|1
1608218360000|2020-12-17 15:19:20|7922.1|7912.1|7923.1|7913.1|7923.1|7913.1|7922.1|7912.1|5
1608218370000|2020-12-17 15:19:30|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|7922.9|7912.9|1
1608218380000|2020-12-17 15:19:40|7922.6|7912.6|7922.9|7912.9|7922.9|7912.9|7922.1|7912.1|7
1608218390000|2020-12-17 15:19:50|7922.6|7912.6|7922.6|7912.6|7922.9|7912.9|7922.6|7912.6|5
1608218400000|2020-12-17 15:20:00|7922.9|7912.9|7921.6|7911.6|7922.9|7912.9|7921.6|7911.6|8
1608218410000|2020-12-17 15:20:10|7921.1|7911.1|7920.9|7910.9|7921.1|7911.1|7920.4|7910.4|4
1608218420000|2020-12-17 15:20:20|7921.1|7911.1|7918.1|7908.1|7921.1|7911.1|7918.1|7908.1|8
1608218430000|2020-12-17 15:20:30|7918.4|7908.4|7916.1|7906.1|7918.9|7908.9|7915.9|7905.9|9
1608218440000|2020-12-17 15:20:40|7915.9|7905.9|7915.4|7905.4|7916.1|7906.1|7915.4|7905.4|16
1608218450000|2020-12-17 15:20:50|7915.6|7905.6|7916.4|7906.4|7916.9|7906.9|7915.6|7905.6|10
1608218460000|2020-12-17 15:21:00|7916.1|7906.1|7913.9|7903.9|7916.4|7906.4|7913.6|7903.6|15
1608218470000|2020-12-17 15:21:10|7914.4|7904.4|7914.4|7904.4|7914.4|7904.4|7913.4|7903.4|8
1608218480000|2020-12-17 15:21:20|7914.1|7904.1|7914.1|7904.1|7914.6|7904.6|7913.6|7903.6|12
1608218490000|2020-12-17 15:21:30|7913.9|7903.9|7914.4|7904.4|7914.6|7904.6|7913.1|7903.1|11
1608218500000|2020-12-17 15:21:40|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.6|7904.6|9
1608218510000|2020-12-17 15:21:50|7915.6|7905.6|7916.4|7906.4|7917.1|7907.1|7915.6|7905.6|12
1608218520000|2020-12-17 15:22:00|7916.6|7906.6|7916.4|7906.4|7916.6|7906.6|7914.9|7904.9|15
1608218530000|2020-12-17 15:22:10|7916.6|7906.6|7914.9|7904.9|7916.6|7906.6|7914.6|7904.6|7
1608218540000|2020-12-17 15:22:20|7915.1|7905.1|7916.1|7906.1|7916.1|7906.1|7915.1|7905.1|2
1608218550000|2020-12-17 15:22:30|7915.6|7905.6|7917.9|7907.9|7917.9|7907.9|7915.1|7905.1|9
1608218560000|2020-12-17 15:22:40|7917.6|7907.6|7915.4|7905.4|7917.6|7907.6|7915.4|7905.4|8
1608218570000|2020-12-17 15:22:50|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|1
1608218580000|2020-12-17 15:23:00|7915.1|7905.1|7915.4|7905.4|7915.6|7905.6|7915.1|7905.1|4
1608218590000|2020-12-17 15:23:10|7914.9|7904.9|7915.1|7905.1|7915.4|7905.4|7914.6|7904.6|6
1608218600000|2020-12-17 15:23:20|7914.9|7904.9|7914.1|7904.1|7914.9|7904.9|7913.6|7903.6|8
1608218610000|2020-12-17 15:23:30|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.4|7903.4|8
1608218620000|2020-12-17 15:23:40|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.4|7903.4|8
1608218630000|2020-12-17 15:23:50|7913.9|7903.9|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|3
1608218640000|2020-12-17 15:24:00|7913.1|7903.1|7913.4|7903.4|7913.9|7903.9|7912.6|7902.6|9
1608218650000|2020-12-17 15:24:10|7913.6|7903.6|7915.6|7905.6|7915.9|7905.9|7913.4|7903.4|11
1608218660000|2020-12-17 15:24:20|7915.9|7905.9|7916.1|7906.1|7916.1|7906.1|7915.9|7905.9|4
1608218670000|2020-12-17 15:24:30|7915.9|7905.9|7916.1|7906.1|7916.1|7906.1|7915.4|7905.4|10
1608218680000|2020-12-17 15:24:40|7915.9|7905.9|7916.1|7906.1|7916.1|7906.1|7915.6|7905.6|9
1608218690000|2020-12-17 15:24:50|7915.9|7905.9|7915.9|7905.9|7916.1|7906.1|7915.4|7905.4|14
1608218700000|2020-12-17 15:25:00|7916.1|7906.1|7916.9|7906.9|7916.9|7906.9|7916.1|7906.1|4
1608218710000|2020-12-17 15:25:10|7917.1|7907.1|7918.6|7908.6|7918.6|7908.6|7916.6|7906.6|12
1608218720000|2020-12-17 15:25:20|7918.4|7908.4|7918.9|7908.9|7919.1|7909.1|7917.9|7907.9|9
1608218730000|2020-12-17 15:25:30|7919.4|7909.4|7919.4|7909.4|7919.4|7909.4|7917.6|7907.6|12
1608218740000|2020-12-17 15:25:40|7918.9|7908.9|7917.1|7907.1|7918.9|7908.9|7916.9|7906.9|10
1608218750000|2020-12-17 15:25:50|7916.9|7906.9|7918.9|7908.9|7919.1|7909.1|7916.9|7906.9|11
1608218760000|2020-12-17 15:26:00|7918.4|7908.4|7918.6|7908.6|7918.6|7908.6|7918.1|7908.1|8
1608218770000|2020-12-17 15:26:10|7918.4|7908.4|7918.4|7908.4|7918.4|7908.4|7918.1|7908.1|5
1608218780000|2020-12-17 15:26:20|7919.1|7909.1|7919.9|7909.9|7919.9|7909.9|7919.1|7909.1|7
1608218790000|2020-12-17 15:26:30|7920.1|7910.1|7920.6|7910.6|7920.6|7910.6|7920.1|7910.1|3
1608218800000|2020-12-17 15:26:40|7920.4|7910.4|7919.9|7909.9|7921.1|7911.1|7919.4|7909.4|9
1608218810000|2020-12-17 15:26:50|7919.6|7909.6|7919.4|7909.4|7919.9|7909.9|7919.4|7909.4|4
1608218820000|2020-12-17 15:27:00|7919.6|7909.6|7921.4|7911.4|7921.4|7911.4|7919.6|7909.6|5
1608218830000|2020-12-17 15:27:10|7921.1|7911.1|7920.6|7910.6|7921.1|7911.1|7920.6|7910.6|3
1608218840000|2020-12-17 15:27:20|7920.4|7910.4|7920.4|7910.4|7920.9|7910.9|7920.4|7910.4|5
1608218850000|2020-12-17 15:27:30|7920.1|7910.1|7921.4|7911.4|7921.6|7911.6|7920.1|7910.1|6
1608218860000|2020-12-17 15:27:40|7921.6|7911.6|7921.4|7911.4|7922.1|7912.1|7921.1|7911.1|5
1608218870000|2020-12-17 15:27:50|7921.1|7911.1|7921.4|7911.4|7921.4|7911.4|7921.1|7911.1|4
1608218880000|2020-12-17 15:28:00|7921.1|7911.1|7920.9|7910.9|7921.1|7911.1|7919.6|7909.6|10
1608218890000|2020-12-17 15:28:10|7921.1|7911.1|7920.4|7910.4|7921.4|7911.4|7919.9|7909.9|7
1608218900000|2020-12-17 15:28:20|7920.6|7910.6|7920.4|7910.4|7920.9|7910.9|7920.4|7910.4|4
1608218910000|2020-12-17 15:28:30|7920.6|7910.6|7920.1|7910.1|7920.9|7910.9|7919.6|7909.6|10
1608218920000|2020-12-17 15:28:40|7919.9|7909.9|7919.6|7909.6|7919.9|7909.9|7919.6|7909.6|4
1608218930000|2020-12-17 15:28:50|7919.4|7909.4|7918.6|7908.6|7919.4|7909.4|7918.6|7908.6|3
1608218940000|2020-12-17 15:29:00|7918.4|7908.4|7919.4|7909.4|7919.4|7909.4|7918.4|7908.4|6
1608218950000|2020-12-17 15:29:10|7919.6|7909.6|7919.4|7909.4|7919.6|7909.6|7919.4|7909.4|2
1608218960000|2020-12-17 15:29:20|7919.6|7909.6|7921.1|7911.1|7921.1|7911.1|7919.6|7909.6|5
1608218970000|2020-12-17 15:29:30|7920.9|7910.9|7920.4|7910.4|7920.9|7910.9|7920.4|7910.4|5
1608218980000|2020-12-17 15:29:40|7920.6|7910.6|7920.9|7910.9|7920.9|7910.9|7920.4|7910.4|8
1608218990000|2020-12-17 15:29:50|7920.6|7910.6|7920.9|7910.9|7921.1|7911.1|7920.6|7910.6|3
1608219010000|2020-12-17 15:30:10|7921.1|7911.1|7923.1|7913.1|7923.1|7913.1|7921.1|7911.1|11
1608219020000|2020-12-17 15:30:20|7922.9|7912.9|7922.1|7912.1|7922.9|7912.9|7922.1|7912.1|2
1608219050000|2020-12-17 15:30:50|7921.9|7911.9|7920.9|7910.9|7921.9|7911.9|7920.9|7910.9|3
1608219060000|2020-12-17 15:31:00|7921.1|7911.1|7921.4|7911.4|7921.4|7911.4|7921.1|7911.1|2
1608219070000|2020-12-17 15:31:10|7921.1|7911.1|7920.6|7910.6|7921.4|7911.4|7920.1|7910.1|10
1608219080000|2020-12-17 15:31:20|7920.1|7910.1|7920.1|7910.1|7920.9|7910.9|7920.1|7910.1|4
1608219090000|2020-12-17 15:31:30|7920.6|7910.6|7920.6|7910.6|7921.1|7911.1|7920.1|7910.1|6
1608219100000|2020-12-17 15:31:40|7920.9|7910.9|7921.1|7911.1|7921.1|7911.1|7920.9|7910.9|2
1608219110000|2020-12-17 15:31:50|7921.4|7911.4|7920.6|7910.6|7921.6|7911.6|7920.4|7910.4|9
1608219120000|2020-12-17 15:32:00|7920.9|7910.9|7920.4|7910.4|7921.1|7911.1|7920.1|7910.1|9
1608219130000|2020-12-17 15:32:10|7920.1|7910.1|7920.4|7910.4|7920.6|7910.6|7920.1|7910.1|4
1608219140000|2020-12-17 15:32:20|7920.1|7910.1|7920.6|7910.6|7921.1|7911.1|7920.1|7910.1|14
1608219150000|2020-12-17 15:32:30|7920.4|7910.4|7919.1|7909.1|7920.4|7910.4|7919.1|7909.1|6
1608219160000|2020-12-17 15:32:40|7919.4|7909.4|7920.1|7910.1|7920.1|7910.1|7919.4|7909.4|4
1608219170000|2020-12-17 15:32:50|7919.9|7909.9|7919.9|7909.9|7919.9|7909.9|7919.1|7909.1|5
1608219180000|2020-12-17 15:33:00|7919.6|7909.6|7920.1|7910.1|7920.9|7910.9|7918.9|7908.9|11
1608219190000|2020-12-17 15:33:10|7920.4|7910.4|7918.6|7908.6|7920.9|7910.9|7918.6|7908.6|9
1608219200000|2020-12-17 15:33:20|7918.4|7908.4|7913.4|7903.4|7918.4|7908.4|7913.4|7903.4|15
1608219210000|2020-12-17 15:33:30|7913.1|7903.1|7912.1|7902.1|7913.1|7903.1|7911.1|7901.1|18
1608219220000|2020-12-17 15:33:40|7911.9|7901.9|7912.4|7902.4|7912.4|7902.4|7911.1|7901.1|7
1608219230000|2020-12-17 15:33:50|7911.9|7901.9|7908.6|7898.6|7911.9|7901.9|7908.4|7898.4|14
1608219240000|2020-12-17 15:34:00|7908.9|7898.9|7909.6|7899.6|7910.4|7900.4|7907.6|7897.6|12
1608219250000|2020-12-17 15:34:10|7910.1|7900.1|7909.1|7899.1|7910.1|7900.1|7909.1|7899.1|8
1608219260000|2020-12-17 15:34:20|7909.6|7899.6|7907.1|7897.1|7909.6|7899.6|7905.9|7895.9|14
1608219270000|2020-12-17 15:34:30|7906.6|7896.6|7905.1|7895.1|7907.1|7897.1|7904.9|7894.9|11
1608219280000|2020-12-17 15:34:40|7904.9|7894.9|7903.1|7893.1|7905.4|7895.4|7902.9|7892.9|20
1608219290000|2020-12-17 15:34:50|7902.9|7892.9|7901.1|7891.1|7902.9|7892.9|7899.1|7889.1|24
1608219300000|2020-12-17 15:35:00|7900.9|7890.9|7901.4|7891.4|7903.1|7893.1|7900.6|7890.6|17
1608219310000|2020-12-17 15:35:10|7901.6|7891.6|7900.4|7890.4|7901.6|7891.6|7899.9|7889.9|10
1608219320000|2020-12-17 15:35:20|7900.6|7890.6|7901.1|7891.1|7901.4|7891.4|7900.4|7890.4|11
1608219330000|2020-12-17 15:35:30|7900.9|7890.9|7901.9|7891.9|7902.1|7892.1|7900.6|7890.6|15
1608219340000|2020-12-17 15:35:40|7902.1|7892.1|7902.6|7892.6|7904.1|7894.1|7902.1|7892.1|14
1608219350000|2020-12-17 15:35:50|7902.9|7892.9|7904.1|7894.1|7904.4|7894.4|7902.9|7892.9|6
1608219360000|2020-12-17 15:36:00|7904.6|7894.6|7903.6|7893.6|7904.6|7894.6|7902.9|7892.9|10
1608219370000|2020-12-17 15:36:10|7903.9|7893.9|7906.6|7896.6|7906.6|7896.6|7903.9|7893.9|10
1608219380000|2020-12-17 15:36:20|7906.9|7896.9|7906.9|7896.9|7908.1|7898.1|7906.4|7896.4|10
1608219390000|2020-12-17 15:36:30|7906.6|7896.6|7908.6|7898.6|7908.6|7898.6|7906.4|7896.4|9
1608219400000|2020-12-17 15:36:40|7908.1|7898.1|7908.1|7898.1|7908.9|7898.9|7907.9|7897.9|17
1608219410000|2020-12-17 15:36:50|7907.9|7897.9|7908.4|7898.4|7908.4|7898.4|7906.9|7896.9|14
1608219420000|2020-12-17 15:37:00|7908.1|7898.1|7907.6|7897.6|7908.9|7898.9|7907.6|7897.6|9
1608219430000|2020-12-17 15:37:10|7907.4|7897.4|7907.4|7897.4|7907.4|7897.4|7906.9|7896.9|5
1608219440000|2020-12-17 15:37:20|7907.1|7897.1|7908.9|7898.9|7909.1|7899.1|7907.1|7897.1|9
1608219450000|2020-12-17 15:37:30|7909.4|7899.4|7909.1|7899.1|7909.4|7899.4|7908.9|7898.9|5
1608219460000|2020-12-17 15:37:40|7909.4|7899.4|7908.1|7898.1|7909.6|7899.6|7908.1|7898.1|11
1608219470000|2020-12-17 15:37:50|7908.4|7898.4|7909.1|7899.1|7910.4|7900.4|7908.4|7898.4|9
1608219480000|2020-12-17 15:38:00|7908.9|7898.9|7907.1|7897.1|7908.9|7898.9|7906.9|7896.9|13
1608219490000|2020-12-17 15:38:10|7906.9|7896.9|7904.6|7894.6|7906.9|7896.9|7904.4|7894.4|12
1608219500000|2020-12-17 15:38:20|7904.9|7894.9|7906.4|7896.4|7906.6|7896.6|7904.4|7894.4|8
1608219510000|2020-12-17 15:38:30|7906.1|7896.1|7904.9|7894.9|7906.1|7896.1|7904.6|7894.6|9
1608219520000|2020-12-17 15:38:40|7904.6|7894.6|7904.9|7894.9|7906.6|7896.6|7904.6|7894.6|8
1608219530000|2020-12-17 15:38:50|7904.6|7894.6|7907.6|7897.6|7907.6|7897.6|7904.6|7894.6|7
1608219540000|2020-12-17 15:39:00|7907.4|7897.4|7906.6|7896.6|7907.4|7897.4|7906.4|7896.4|8
1608219550000|2020-12-17 15:39:10|7906.4|7896.4|7906.4|7896.4|7906.9|7896.9|7906.4|7896.4|5
1608219560000|2020-12-17 15:39:20|7906.1|7896.1|7906.6|7896.6|7906.6|7896.6|7905.4|7895.4|6
1608219570000|2020-12-17 15:39:30|7906.4|7896.4|7906.6|7896.6|7906.9|7896.9|7905.4|7895.4|12
1608219580000|2020-12-17 15:39:40|7906.9|7896.9|7908.1|7898.1|7908.1|7898.1|7906.4|7896.4|8
1608219590000|2020-12-17 15:39:50|7908.6|7898.6|7906.9|7896.9|7908.6|7898.6|7906.9|7896.9|7
1608219600000|2020-12-17 15:40:00|7906.6|7896.6|7905.9|7895.9|7907.4|7897.4|7905.9|7895.9|8
1608219610000|2020-12-17 15:40:10|7906.1|7896.1|7905.6|7895.6|7906.9|7896.9|7905.6|7895.6|6
1608219620000|2020-12-17 15:40:20|7905.4|7895.4|7904.9|7894.9|7905.4|7895.4|7904.9|7894.9|2
1608219630000|2020-12-17 15:40:30|7904.6|7894.6|7902.9|7892.9|7904.6|7894.6|7902.9|7892.9|4
1608219640000|2020-12-17 15:40:40|7903.1|7893.1|7903.1|7893.1|7903.1|7893.1|7903.1|7893.1|1
1608219650000|2020-12-17 15:40:50|7902.9|7892.9|7904.1|7894.1|7904.1|7894.1|7902.9|7892.9|8
1608219660000|2020-12-17 15:41:00|7904.9|7894.9|7904.9|7894.9|7904.9|7894.9|7904.6|7894.6|3
1608219670000|2020-12-17 15:41:10|7904.6|7894.6|7907.1|7897.1|7907.1|7897.1|7904.6|7894.6|11
1608219680000|2020-12-17 15:41:20|7907.6|7897.6|7908.9|7898.9|7908.9|7898.9|7907.4|7897.4|8
1608219690000|2020-12-17 15:41:30|7908.6|7898.6|7906.4|7896.4|7908.9|7898.9|7906.4|7896.4|10
1608219700000|2020-12-17 15:41:40|7906.6|7896.6|7907.1|7897.1|7907.1|7897.1|7906.6|7896.6|3
1608219710000|2020-12-17 15:41:50|7907.4|7897.4|7907.6|7897.6|7907.6|7897.6|7907.1|7897.1|4
1608219720000|2020-12-17 15:42:00|7907.4|7897.4|7907.4|7897.4|7907.4|7897.4|7906.4|7896.4|7
1608219730000|2020-12-17 15:42:10|7907.6|7897.6|7908.1|7898.1|7908.1|7898.1|7907.6|7897.6|3
1608219740000|2020-12-17 15:42:20|7907.9|7897.9|7908.6|7898.6|7908.6|7898.6|7907.4|7897.4|5
1608219750000|2020-12-17 15:42:30|7908.4|7898.4|7907.9|7897.9|7908.4|7898.4|7907.6|7897.6|3
1608219760000|2020-12-17 15:42:40|7908.1|7898.1|7907.6|7897.6|7909.6|7899.6|7907.6|7897.6|15
1608219770000|2020-12-17 15:42:50|7907.4|7897.4|7907.1|7897.1|7907.4|7897.4|7907.1|7897.1|2
1608219780000|2020-12-17 15:43:00|7907.6|7897.6|7906.9|7896.9|7908.1|7898.1|7906.9|7896.9|12
1608219790000|2020-12-17 15:43:10|7907.1|7897.1|7906.9|7896.9|7907.4|7897.4|7906.9|7896.9|8
1608219810000|2020-12-17 15:43:30|7906.6|7896.6|7906.6|7896.6|7906.9|7896.9|7906.6|7896.6|3
1608219820000|2020-12-17 15:43:40|7906.1|7896.1|7906.4|7896.4|7906.4|7896.4|7906.1|7896.1|2
1608219830000|2020-12-17 15:43:50|7906.9|7896.9|7906.9|7896.9|7906.9|7896.9|7906.9|7896.9|1
1608219870000|2020-12-17 15:44:30|7906.6|7896.6|7906.9|7896.9|7906.9|7896.9|7906.6|7896.6|2
1608219880000|2020-12-17 15:44:40|7907.1|7897.1|7909.1|7899.1|7909.1|7899.1|7907.1|7897.1|8
1608219890000|2020-12-17 15:44:50|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|7908.6|7898.6|5
1608219900000|2020-12-17 15:45:00|7909.4|7899.4|7910.9|7900.9|7910.9|7900.9|7909.4|7899.4|4
1608219910000|2020-12-17 15:45:10|7911.1|7901.1|7911.4|7901.4|7911.6|7901.6|7911.1|7901.1|3
1608219920000|2020-12-17 15:45:20|7911.6|7901.6|7912.1|7902.1|7912.4|7902.4|7910.6|7900.6|11
1608219930000|2020-12-17 15:45:30|7911.9|7901.9|7908.6|7898.6|7911.9|7901.9|7907.9|7897.9|19
1608219940000|2020-12-17 15:45:40|7908.1|7898.1|7907.4|7897.4|7908.9|7898.9|7906.9|7896.9|21
1608219950000|2020-12-17 15:45:50|7907.6|7897.6|7907.4|7897.4|7908.4|7898.4|7907.1|7897.1|17
1608219960000|2020-12-17 15:46:00|7907.1|7897.1|7906.1|7896.1|7907.1|7897.1|7905.9|7895.9|12
1608219970000|2020-12-17 15:46:10|7906.4|7896.4|7907.4|7897.4|7908.9|7898.9|7906.4|7896.4|7
1608219990000|2020-12-17 15:46:30|7907.1|7897.1|7906.9|7896.9|7907.4|7897.4|7906.9|7896.9|6
1608220000000|2020-12-17 15:46:40|7906.6|7896.6|7906.9|7896.9|7906.9|7896.9|7906.6|7896.6|4
1608220010000|2020-12-17 15:46:50|7907.1|7897.1|7906.9|7896.9|7907.4|7897.4|7906.4|7896.4|7
1608220020000|2020-12-17 15:47:00|7907.4|7897.4|7908.1|7898.1|7908.4|7898.4|7907.1|7897.1|13
1608220030000|2020-12-17 15:47:10|7907.9|7897.9|7908.4|7898.4|7908.9|7898.9|7907.9|7897.9|6
1608220040000|2020-12-17 15:47:20|7908.1|7898.1|7908.1|7898.1|7908.1|7898.1|7907.1|7897.1|10
1608220050000|2020-12-17 15:47:30|7908.4|7898.4|7908.6|7898.6|7909.1|7899.1|7908.4|7898.4|4
1608220060000|2020-12-17 15:47:40|7908.9|7898.9|7911.1|7901.1|7911.1|7901.1|7908.9|7898.9|4
1608220070000|2020-12-17 15:47:50|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|6
1608220080000|2020-12-17 15:48:00|7911.1|7901.1|7912.1|7902.1|7912.1|7902.1|7910.9|7900.9|9
1608220090000|2020-12-17 15:48:10|7911.9|7901.9|7911.6|7901.6|7912.4|7902.4|7911.6|7901.6|10
1608220100000|2020-12-17 15:48:20|7912.1|7902.1|7911.6|7901.6|7912.1|7902.1|7911.6|7901.6|2
1608220110000|2020-12-17 15:48:30|7911.9|7901.9|7911.6|7901.6|7912.4|7902.4|7911.6|7901.6|7
1608220120000|2020-12-17 15:48:40|7911.9|7901.9|7912.4|7902.4|7912.6|7902.6|7911.6|7901.6|12
1608220130000|2020-12-17 15:48:50|7912.6|7902.6|7913.9|7903.9|7913.9|7903.9|7912.6|7902.6|2
1608220140000|2020-12-17 15:49:00|7914.1|7904.1|7912.9|7902.9|7914.1|7904.1|7912.1|7902.1|11
1608220160000|2020-12-17 15:49:20|7913.1|7903.1|7915.1|7905.1|7916.1|7906.1|7913.1|7903.1|13
1608220170000|2020-12-17 15:49:30|7914.9|7904.9|7914.9|7904.9|7915.1|7905.1|7914.9|7904.9|3
1608220180000|2020-12-17 15:49:40|7915.1|7905.1|7914.9|7904.9|7915.4|7905.4|7914.9|7904.9|6
1608220190000|2020-12-17 15:49:50|7915.1|7905.1|7915.4|7905.4|7915.4|7905.4|7915.1|7905.1|2
1608220200000|2020-12-17 15:50:00|7915.1|7905.1|7914.6|7904.6|7915.1|7905.1|7914.6|7904.6|5
1608220210000|2020-12-17 15:50:10|7914.9|7904.9|7913.9|7903.9|7915.6|7905.6|7912.6|7902.6|15
1608220220000|2020-12-17 15:50:20|7914.1|7904.1|7913.4|7903.4|7914.1|7904.1|7913.4|7903.4|3
1608220230000|2020-12-17 15:50:30|7913.1|7903.1|7912.6|7902.6|7914.1|7904.1|7912.6|7902.6|13
1608220240000|2020-12-17 15:50:40|7912.9|7902.9|7912.6|7902.6|7912.9|7902.9|7912.6|7902.6|2
1608220250000|2020-12-17 15:50:50|7912.9|7902.9|7912.4|7902.4|7913.9|7903.9|7911.9|7901.9|10
1608220260000|2020-12-17 15:51:00|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.9|7901.9|2
1608220270000|2020-12-17 15:51:10|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|1
1608220280000|2020-12-17 15:51:20|7912.1|7902.1|7911.9|7901.9|7912.1|7902.1|7911.9|7901.9|2
1608220290000|2020-12-17 15:51:30|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|1
1608220310000|2020-12-17 15:51:50|7912.1|7902.1|7911.9|7901.9|7912.6|7902.6|7911.9|7901.9|5
1608220320000|2020-12-17 15:52:00|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|7911.6|7901.6|1
1608220330000|2020-12-17 15:52:10|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.6|7901.6|3
1608220340000|2020-12-17 15:52:20|7911.6|7901.6|7911.6|7901.6|7911.9|7901.9|7911.6|7901.6|9
1608220350000|2020-12-17 15:52:30|7911.9|7901.9|7911.6|7901.6|7911.9|7901.9|7911.6|7901.6|2
1608220370000|2020-12-17 15:52:50|7911.9|7901.9|7911.6|7901.6|7911.9|7901.9|7911.1|7901.1|5
1608220380000|2020-12-17 15:53:00|7911.9|7901.9|7912.6|7902.6|7912.9|7902.9|7911.9|7901.9|7
1608220390000|2020-12-17 15:53:10|7912.4|7902.4|7911.9|7901.9|7912.4|7902.4|7911.4|7901.4|4
1608220400000|2020-12-17 15:53:20|7912.1|7902.1|7911.9|7901.9|7912.9|7902.9|7911.6|7901.6|10
1608220410000|2020-12-17 15:53:30|7912.1|7902.1|7912.6|7902.6|7913.1|7903.1|7912.1|7902.1|5
1608220420000|2020-12-17 15:53:40|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|7912.6|7902.6|5
1608220430000|2020-12-17 15:53:50|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|1
1608220440000|2020-12-17 15:54:00|7913.9|7903.9|7913.9|7903.9|7914.1|7904.1|7913.9|7903.9|3
1608220460000|2020-12-17 15:54:20|7914.1|7904.1|7913.6|7903.6|7914.1|7904.1|7913.6|7903.6|6
1608220470000|2020-12-17 15:54:30|7913.9|7903.9|7913.6|7903.6|7914.6|7904.6|7913.6|7903.6|9
1608220480000|2020-12-17 15:54:40|7913.9|7903.9|7914.1|7904.1|7914.1|7904.1|7913.6|7903.6|8
1608220490000|2020-12-17 15:54:50|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.4|7903.4|4
1608220500000|2020-12-17 15:55:00|7913.9|7903.9|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|3
1608220510000|2020-12-17 15:55:10|7913.6|7903.6|7913.9|7903.9|7913.9|7903.9|7913.4|7903.4|5
1608220520000|2020-12-17 15:55:20|7913.6|7903.6|7913.1|7903.1|7913.6|7903.6|7912.9|7902.9|4
1608220530000|2020-12-17 15:55:30|7912.9|7902.9|7912.9|7902.9|7913.1|7903.1|7912.4|7902.4|9
1608220540000|2020-12-17 15:55:40|7913.1|7903.1|7912.9|7902.9|7913.1|7903.1|7912.1|7902.1|10
1608220550000|2020-12-17 15:55:50|7912.6|7902.6|7913.1|7903.1|7913.1|7903.1|7912.6|7902.6|5
1608220560000|2020-12-17 15:56:00|7912.9|7902.9|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|3
1608220570000|2020-12-17 15:56:10|7912.6|7902.6|7912.1|7902.1|7912.9|7902.9|7912.1|7902.1|5
1608220580000|2020-12-17 15:56:20|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608220590000|2020-12-17 15:56:30|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.1|7902.1|3
1608220600000|2020-12-17 15:56:40|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608220610000|2020-12-17 15:56:50|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|7912.1|7902.1|1
1608220620000|2020-12-17 15:57:00|7912.4|7902.4|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|2
1608220630000|2020-12-17 15:57:10|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|1
1608220640000|2020-12-17 15:57:20|7912.6|7902.6|7913.4|7903.4|7913.4|7903.4|7912.4|7902.4|7
1608220650000|2020-12-17 15:57:30|7913.1|7903.1|7914.1|7904.1|7914.1|7904.1|7912.1|7902.1|10
1608220660000|2020-12-17 15:57:40|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608220670000|2020-12-17 15:57:50|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608220680000|2020-12-17 15:58:00|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|1
1608220690000|2020-12-17 15:58:10|7913.1|7903.1|7913.1|7903.1|7913.9|7903.9|7913.1|7903.1|3
1608220700000|2020-12-17 15:58:20|7913.4|7903.4|7914.1|7904.1|7914.1|7904.1|7913.4|7903.4|3
1608220710000|2020-12-17 15:58:30|7914.4|7904.4|7914.1|7904.1|7914.6|7904.6|7914.1|7904.1|4
1608220720000|2020-12-17 15:58:40|7914.4|7904.4|7914.6|7904.6|7914.9|7904.9|7914.1|7904.1|9
1608220730000|2020-12-17 15:58:50|7914.4|7904.4|7914.1|7904.1|7914.4|7904.4|7913.9|7903.9|6
1608220740000|2020-12-17 15:59:00|7913.9|7903.9|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|3
1608220750000|2020-12-17 15:59:10|7913.6|7903.6|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|6
1608220760000|2020-12-17 15:59:20|7913.6|7903.6|7914.9|7904.9|7915.1|7905.1|7913.6|7903.6|6
1608220770000|2020-12-17 15:59:30|7915.1|7905.1|7915.6|7905.6|7915.9|7905.9|7915.1|7905.1|5
1608220780000|2020-12-17 15:59:40|7915.9|7905.9|7915.9|7905.9|7916.1|7906.1|7915.9|7905.9|3
1608220800000|2020-12-17 16:00:00|7915.6|7905.6|7916.9|7906.9|7916.9|7906.9|7915.6|7905.6|4
1608220810000|2020-12-17 16:00:10|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|7916.1|7906.1|4
1608220830000|2020-12-17 16:00:30|7916.9|7906.9|7916.6|7906.6|7916.9|7906.9|7916.6|7906.6|2
1608220850000|2020-12-17 16:00:50|7916.4|7906.4|7915.6|7905.6|7916.4|7906.4|7915.6|7905.6|7
1608220860000|2020-12-17 16:01:00|7915.4|7905.4|7915.6|7905.6|7915.6|7905.6|7914.9|7904.9|7
1608220870000|2020-12-17 16:01:10|7915.4|7905.4|7916.1|7906.1|7916.1|7906.1|7914.6|7904.6|12
1608220880000|2020-12-17 16:01:20|7916.4|7906.4|7915.1|7905.1|7916.6|7906.6|7915.1|7905.1|4
1608220890000|2020-12-17 16:01:30|7914.9|7904.9|7914.6|7904.6|7914.9|7904.9|7914.6|7904.6|2
1608220900000|2020-12-17 16:01:40|7914.4|7904.4|7913.9|7903.9|7914.4|7904.4|7913.9|7903.9|3
1608220910000|2020-12-17 16:01:50|7913.6|7903.6|7912.6|7902.6|7913.6|7903.6|7912.6|7902.6|2
1608220920000|2020-12-17 16:02:00|7912.9|7902.9|7912.6|7902.6|7913.4|7903.4|7911.1|7901.1|9
1608220930000|2020-12-17 16:02:10|7912.9|7902.9|7912.9|7902.9|7913.1|7903.1|7912.9|7902.9|3
1608220940000|2020-12-17 16:02:20|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608220950000|2020-12-17 16:02:30|7912.1|7902.1|7912.4|7902.4|7912.4|7902.4|7912.1|7902.1|4
1608220970000|2020-12-17 16:02:50|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.1|7903.1|3
1608220980000|2020-12-17 16:03:00|7912.9|7902.9|7912.4|7902.4|7912.9|7902.9|7912.4|7902.4|3
1608220990000|2020-12-17 16:03:10|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|1
1608221000000|2020-12-17 16:03:20|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|2
1608221030000|2020-12-17 16:03:50|7912.1|7902.1|7912.6|7902.6|7912.6|7902.6|7911.9|7901.9|5
1608221050000|2020-12-17 16:04:10|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|7912.4|7902.4|1
1608221060000|2020-12-17 16:04:20|7912.6|7902.6|7912.4|7902.4|7912.6|7902.6|7912.4|7902.4|4
1608221070000|2020-12-17 16:04:30|7912.9|7902.9|7913.4|7903.4|7913.6|7903.6|7912.9|7902.9|6
1608221080000|2020-12-17 16:04:40|7913.6|7903.6|7914.6|7904.6|7914.6|7904.6|7913.6|7903.6|4
1608221100000|2020-12-17 16:05:00|7914.9|7904.9|7914.6|7904.6|7914.9|7904.9|7914.6|7904.6|2
1608221110000|2020-12-17 16:05:10|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|7914.9|7904.9|1
1608221120000|2020-12-17 16:05:20|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|1
1608221130000|2020-12-17 16:05:30|7914.9|7904.9|7913.9|7903.9|7915.6|7905.6|7913.9|7903.9|7
1608221140000|2020-12-17 16:05:40|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|1
1608221150000|2020-12-17 16:05:50|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.4|7903.4|6
1608221160000|2020-12-17 16:06:00|7913.9|7903.9|7913.6|7903.6|7914.9|7904.9|7913.6|7903.6|6
1608221170000|2020-12-17 16:06:10|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608221180000|2020-12-17 16:06:20|7913.6|7903.6|7913.9|7903.9|7913.9|7903.9|7912.9|7902.9|7
1608221190000|2020-12-17 16:06:30|7913.6|7903.6|7913.6|7903.6|7913.9|7903.9|7913.6|7903.6|3
1608221220000|2020-12-17 16:07:00|7913.1|7903.1|7914.6|7904.6|7914.6|7904.6|7913.1|7903.1|6
1608221230000|2020-12-17 16:07:10|7914.4|7904.4|7913.4|7903.4|7914.4|7904.4|7913.4|7903.4|3
1608221240000|2020-12-17 16:07:20|7913.6|7903.6|7913.4|7903.4|7914.4|7904.4|7913.4|7903.4|7
1608221250000|2020-12-17 16:07:30|7913.1|7903.1|7913.1|7903.1|7913.6|7903.6|7912.9|7902.9|8
1608221260000|2020-12-17 16:07:40|7912.9|7902.9|7912.4|7902.4|7912.9|7902.9|7912.4|7902.4|3
1608221280000|2020-12-17 16:08:00|7912.1|7902.1|7911.4|7901.4|7912.1|7902.1|7910.6|7900.6|7
1608221290000|2020-12-17 16:08:10|7911.1|7901.1|7910.9|7900.9|7911.4|7901.4|7910.4|7900.4|5
1608221300000|2020-12-17 16:08:20|7910.4|7900.4|7910.9|7900.9|7911.4|7901.4|7910.4|7900.4|5
1608221310000|2020-12-17 16:08:30|7911.1|7901.1|7911.4|7901.4|7912.4|7902.4|7911.1|7901.1|6
1608221320000|2020-12-17 16:08:40|7911.1|7901.1|7912.1|7902.1|7912.4|7902.4|7911.1|7901.1|6
1608221330000|2020-12-17 16:08:50|7912.4|7902.4|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|4
1608221340000|2020-12-17 16:09:00|7911.9|7901.9|7910.9|7900.9|7911.9|7901.9|7910.9|7900.9|2
1608221350000|2020-12-17 16:09:10|7910.6|7900.6|7911.4|7901.4|7911.4|7901.4|7910.4|7900.4|4
1608221360000|2020-12-17 16:09:20|7911.9|7901.9|7911.9|7901.9|7912.4|7902.4|7911.4|7901.4|10
1608221370000|2020-12-17 16:09:30|7911.6|7901.6|7911.4|7901.4|7911.6|7901.6|7911.1|7901.1|3
1608221380000|2020-12-17 16:09:40|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608221390000|2020-12-17 16:09:50|7910.9|7900.9|7911.4|7901.4|7911.4|7901.4|7910.9|7900.9|2
1608221400000|2020-12-17 16:10:00|7911.1|7901.1|7910.9|7900.9|7911.1|7901.1|7910.9|7900.9|2
1608221410000|2020-12-17 16:10:10|7910.6|7900.6|7911.4|7901.4|7911.4|7901.4|7910.4|7900.4|7
1608221420000|2020-12-17 16:10:20|7911.1|7901.1|7912.4|7902.4|7912.4|7902.4|7910.6|7900.6|7
1608221430000|2020-12-17 16:10:30|7912.1|7902.1|7911.1|7901.1|7912.1|7902.1|7911.1|7901.1|3
1608221450000|2020-12-17 16:10:50|7910.9|7900.9|7911.6|7901.6|7911.6|7901.6|7910.9|7900.9|3
1608221460000|2020-12-17 16:11:00|7911.4|7901.4|7912.1|7902.1|7912.1|7902.1|7910.9|7900.9|6
1608221470000|2020-12-17 16:11:10|7911.9|7901.9|7911.6|7901.6|7911.9|7901.9|7911.4|7901.4|3
1608221480000|2020-12-17 16:11:20|7911.9|7901.9|7914.4|7904.4|7914.4|7904.4|7911.9|7901.9|6
1608221490000|2020-12-17 16:11:30|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.6|7904.6|3
1608221500000|2020-12-17 16:11:40|7915.1|7905.1|7913.9|7903.9|7915.1|7905.1|7913.9|7903.9|5
1608221510000|2020-12-17 16:11:50|7913.6|7903.6|7913.4|7903.4|7913.9|7903.9|7913.1|7903.1|6
1608221520000|2020-12-17 16:12:00|7913.6|7903.6|7915.6|7905.6|7915.6|7905.6|7913.6|7903.6|8
1608221530000|2020-12-17 16:12:10|7915.9|7905.9|7917.4|7907.4|7917.9|7907.9|7915.9|7905.9|10
1608221540000|2020-12-17 16:12:20|7917.1|7907.1|7917.4|7907.4|7917.4|7907.4|7917.1|7907.1|4
1608221550000|2020-12-17 16:12:30|7917.1|7907.1|7916.4|7906.4|7917.1|7907.1|7916.4|7906.4|3
1608221570000|2020-12-17 16:12:50|7916.1|7906.1|7916.6|7906.6|7916.6|7906.6|7916.1|7906.1|4
1608221580000|2020-12-17 16:13:00|7916.9|7906.9|7919.9|7909.9|7919.9|7909.9|7916.9|7906.9|12
1608221590000|2020-12-17 16:13:10|7920.1|7910.1|7920.6|7910.6|7921.1|7911.1|7919.6|7909.6|18
1608221600000|2020-12-17 16:13:20|7920.9|7910.9|7922.6|7912.6|7922.6|7912.6|7920.4|7910.4|8
1608221610000|2020-12-17 16:13:30|7922.9|7912.9|7924.1|7914.1|7924.1|7914.1|7922.9|7912.9|3
1608221620000|2020-12-17 16:13:40|7924.4|7914.4|7924.6|7914.6|7924.6|7914.6|7924.4|7914.4|2
1608221630000|2020-12-17 16:13:50|7924.4|7914.4|7922.6|7912.6|7924.4|7914.4|7922.6|7912.6|7
1608221640000|2020-12-17 16:14:00|7922.4|7912.4|7920.6|7910.6|7922.4|7912.4|7920.4|7910.4|8
1608221650000|2020-12-17 16:14:10|7920.9|7910.9|7920.4|7910.4|7920.9|7910.9|7919.6|7909.6|7
1608221660000|2020-12-17 16:14:20|7920.1|7910.1|7921.6|7911.6|7922.4|7912.4|7919.1|7909.1|11
1608221670000|2020-12-17 16:14:30|7921.4|7911.4|7921.6|7911.6|7921.6|7911.6|7921.1|7911.1|4
1608221680000|2020-12-17 16:14:40|7921.4|7911.4|7920.9|7910.9|7921.4|7911.4|7920.1|7910.1|6
1608221690000|2020-12-17 16:14:50|7921.1|7911.1|7921.1|7911.1|7921.1|7911.1|7920.9|7910.9|3
1608221700000|2020-12-17 16:15:00|7920.9|7910.9|7920.1|7910.1|7920.9|7910.9|7920.1|7910.1|8
1608221710000|2020-12-17 16:15:10|7919.4|7909.4|7920.4|7910.4|7920.4|7910.4|7919.4|7909.4|6
1608221730000|2020-12-17 16:15:30|7920.1|7910.1|7920.4|7910.4|7920.4|7910.4|7920.1|7910.1|2
1608221740000|2020-12-17 16:15:40|7920.6|7910.6|7919.9|7909.9|7920.6|7910.6|7919.9|7909.9|4
1608221750000|2020-12-17 16:15:50|7920.1|7910.1|7920.6|7910.6|7920.6|7910.6|7920.1|7910.1|6
1608221760000|2020-12-17 16:16:00|7920.4|7910.4|7919.1|7909.1|7920.4|7910.4|7919.1|7909.1|5
1608221770000|2020-12-17 16:16:10|7919.4|7909.4|7919.6|7909.6|7919.9|7909.9|7919.4|7909.4|5
1608221780000|2020-12-17 16:16:20|7919.4|7909.4|7919.1|7909.1|7920.1|7910.1|7919.1|7909.1|7
1608221800000|2020-12-17 16:16:40|7919.4|7909.4|7919.9|7909.9|7919.9|7909.9|7919.4|7909.4|5
1608221810000|2020-12-17 16:16:50|7919.6|7909.6|7917.9|7907.9|7919.6|7909.6|7917.9|7907.9|7
1608221820000|2020-12-17 16:17:00|7917.6|7907.6|7918.6|7908.6|7918.6|7908.6|7916.6|7906.6|9
1608221830000|2020-12-17 16:17:10|7918.4|7908.4|7918.6|7908.6|7918.6|7908.6|7918.1|7908.1|4
1608221850000|2020-12-17 16:17:30|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|7919.1|7909.1|1
1608221880000|2020-12-17 16:18:00|7918.9|7908.9|7918.1|7908.1|7918.9|7908.9|7918.1|7908.1|3
1608221890000|2020-12-17 16:18:10|7918.4|7908.4|7918.1|7908.1|7918.4|7908.4|7918.1|7908.1|2
1608221900000|2020-12-17 16:18:20|7918.4|7908.4|7918.6|7908.6|7918.6|7908.6|7918.4|7908.4|2
1608221930000|2020-12-17 16:18:50|7918.9|7908.9|7919.4|7909.4|7919.9|7909.9|7918.9|7908.9|5
1608221940000|2020-12-17 16:19:00|7919.1|7909.1|7919.9|7909.9|7919.9|7909.9|7918.4|7908.4|6
1608221950000|2020-12-17 16:19:10|7919.6|7909.6|7919.1|7909.1|7919.6|7909.6|7919.1|7909.1|5
1608221960000|2020-12-17 16:19:20|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|4
1608221970000|2020-12-17 16:19:30|7918.9|7908.9|7918.6|7908.6|7918.9|7908.9|7918.6|7908.6|4
1608221980000|2020-12-17 16:19:40|7918.9|7908.9|7920.4|7910.4|7920.4|7910.4|7918.9|7908.9|6
1608221990000|2020-12-17 16:19:50|7920.1|7910.1|7919.4|7909.4|7920.1|7910.1|7919.4|7909.4|2
1608222000000|2020-12-17 16:20:00|7919.1|7909.1|7918.4|7908.4|7919.1|7909.1|7917.6|7907.6|6
1608222010000|2020-12-17 16:20:10|7918.6|7908.6|7919.1|7909.1|7919.1|7909.1|7918.6|7908.6|2
1608222020000|2020-12-17 16:20:20|7918.9|7908.9|7917.4|7907.4|7918.9|7908.9|7917.4|7907.4|5
1608222030000|2020-12-17 16:20:30|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|7916.6|7906.6|1
1608222040000|2020-12-17 16:20:40|7916.9|7906.9|7918.6|7908.6|7918.6|7908.6|7916.9|7906.9|4
1608222060000|2020-12-17 16:21:00|7918.9|7908.9|7918.1|7908.1|7919.1|7909.1|7918.1|7908.1|6
1608222070000|2020-12-17 16:21:10|7917.9|7907.9|7918.6|7908.6|7918.6|7908.6|7916.6|7906.6|10
1608222080000|2020-12-17 16:21:20|7918.9|7908.9|7919.4|7909.4|7919.4|7909.4|7918.9|7908.9|2
1608222090000|2020-12-17 16:21:30|7919.6|7909.6|7918.4|7908.4|7919.6|7909.6|7918.1|7908.1|4
1608222100000|2020-12-17 16:21:40|7918.6|7908.6|7919.4|7909.4|7919.4|7909.4|7918.6|7908.6|3
1608222110000|2020-12-17 16:21:50|7919.1|7909.1|7918.4|7908.4|7919.1|7909.1|7918.4|7908.4|2
1608222120000|2020-12-17 16:22:00|7918.1|7908.1|7920.6|7910.6|7920.6|7910.6|7918.1|7908.1|9
1608222130000|2020-12-17 16:22:10|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|7920.4|7910.4|1
1608222140000|2020-12-17 16:22:20|7920.1|7910.1|7917.9|7907.9|7920.1|7910.1|7917.9|7907.9|6
1608222150000|2020-12-17 16:22:30|7917.6|7907.6|7916.6|7906.6|7917.9|7907.9|7916.6|7906.6|5
1608222160000|2020-12-17 16:22:40|7916.9|7906.9|7916.6|7906.6|7916.9|7906.9|7916.6|7906.6|2
1608222170000|2020-12-17 16:22:50|7916.4|7906.4|7915.1|7905.1|7916.4|7906.4|7915.1|7905.1|3
1608222180000|2020-12-17 16:23:00|7914.9|7904.9|7916.4|7906.4|7916.4|7906.4|7914.6|7904.6|5
1608222190000|2020-12-17 16:23:10|7916.1|7906.1|7915.4|7905.4|7916.1|7906.1|7914.9|7904.9|8
1608222200000|2020-12-17 16:23:20|7915.6|7905.6|7915.1|7905.1|7915.6|7905.6|7915.1|7905.1|3
1608222210000|2020-12-17 16:23:30|7914.6|7904.6|7914.6|7904.6|7914.6|7904.6|7914.4|7904.4|3
1608222220000|2020-12-17 16:23:40|7914.4|7904.4|7915.4|7905.4|7915.4|7905.4|7913.9|7903.9|6
1608222230000|2020-12-17 16:23:50|7915.1|7905.1|7915.1|7905.1|7915.1|7905.1|7914.6|7904.6|5
1608222240000|2020-12-17 16:24:00|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.6|7904.6|3
1608222250000|2020-12-17 16:24:10|7915.6|7905.6|7915.9|7905.9|7915.9|7905.9|7915.6|7905.6|2
1608222260000|2020-12-17 16:24:20|7915.6|7905.6|7914.9|7904.9|7915.6|7905.6|7914.9|7904.9|3
1608222280000|2020-12-17 16:24:40|7915.1|7905.1|7912.6|7902.6|7915.9|7905.9|7912.6|7902.6|10
1608222290000|2020-12-17 16:24:50|7912.4|7902.4|7912.6|7902.6|7912.6|7902.6|7912.4|7902.4|2
1608222300000|2020-12-17 16:25:00|7912.4|7902.4|7912.1|7902.1|7912.4|7902.4|7912.1|7902.1|2
1608222310000|2020-12-17 16:25:10|7911.9|7901.9|7911.6|7901.6|7911.9|7901.9|7910.6|7900.6|9
1608222320000|2020-12-17 16:25:20|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|1
1608222330000|2020-12-17 16:25:30|7911.9|7901.9|7911.9|7901.9|7911.9|7901.9|7911.4|7901.4|4
1608222370000|2020-12-17 16:26:10|7912.1|7902.1|7913.9|7903.9|7913.9|7903.9|7912.1|7902.1|6
1608222380000|2020-12-17 16:26:20|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608222400000|2020-12-17 16:26:40|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|1
1608222410000|2020-12-17 16:26:50|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|1
1608222430000|2020-12-17 16:27:10|7912.9|7902.9|7913.1|7903.1|7913.1|7903.1|7912.9|7902.9|2
1608222460000|2020-12-17 16:27:40|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|7912.9|7902.9|1
1608222470000|2020-12-17 16:27:50|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1608222480000|2020-12-17 16:28:00|7912.9|7902.9|7914.1|7904.1|7914.1|7904.1|7912.9|7902.9|2
1608222500000|2020-12-17 16:28:20|7914.4|7904.4|7916.4|7906.4|7916.4|7906.4|7914.4|7904.4|9
1608222510000|2020-12-17 16:28:30|7916.1|7906.1|7915.4|7905.4|7916.6|7906.6|7915.1|7905.1|7
1608222520000|2020-12-17 16:28:40|7915.6|7905.6|7915.9|7905.9|7916.1|7906.1|7915.1|7905.1|11
1608222530000|2020-12-17 16:28:50|7915.4|7905.4|7915.9|7905.9|7915.9|7905.9|7915.1|7905.1|4
1608222540000|2020-12-17 16:29:00|7916.1|7906.1|7915.9|7905.9|7916.6|7906.6|7915.9|7905.9|4
1608222550000|2020-12-17 16:29:10|7915.6|7905.6|7915.9|7905.9|7916.4|7906.4|7915.4|7905.4|6
1608222560000|2020-12-17 16:29:20|7915.6|7905.6|7915.9|7905.9|7915.9|7905.9|7915.4|7905.4|3
1608222570000|2020-12-17 16:29:30|7916.1|7906.1|7916.9|7906.9|7916.9|7906.9|7916.1|7906.1|2
1608222590000|2020-12-17 16:29:50|7917.1|7907.1|7915.9|7905.9|7917.1|7907.1|7915.9|7905.9|6
1608222600000|2020-12-17 16:30:00|7915.6|7905.6|7914.9|7904.9|7915.6|7905.6|7914.9|7904.9|2
1608222610000|2020-12-17 16:30:10|7914.6|7904.6|7913.9|7903.9|7914.6|7904.6|7913.6|7903.6|6
1608222620000|2020-12-17 16:30:20|7913.6|7903.6|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|7
1608222630000|2020-12-17 16:30:30|7913.1|7903.1|7913.6|7903.6|7913.6|7903.6|7912.4|7902.4|10
1608222640000|2020-12-17 16:30:40|7915.1|7905.1|7914.6|7904.6|7915.1|7905.1|7914.6|7904.6|5
1608222650000|2020-12-17 16:30:50|7914.9|7904.9|7914.6|7904.6|7914.9|7904.9|7914.6|7904.6|2
1608222660000|2020-12-17 16:31:00|7914.4|7904.4|7913.1|7903.1|7914.4|7904.4|7913.1|7903.1|6
1608222670000|2020-12-17 16:31:10|7912.9|7902.9|7912.6|7902.6|7913.4|7903.4|7912.6|7902.6|6
1608222680000|2020-12-17 16:31:20|7912.9|7902.9|7914.1|7904.1|7914.1|7904.1|7912.6|7902.6|6
1608222690000|2020-12-17 16:31:30|7914.9|7904.9|7913.6|7903.6|7915.1|7905.1|7913.6|7903.6|9
1608222700000|2020-12-17 16:31:40|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|7913.9|7903.9|1
1608222710000|2020-12-17 16:31:50|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608222720000|2020-12-17 16:32:00|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7912.9|7902.9|8
1608222730000|2020-12-17 16:32:10|7913.4|7903.4|7911.6|7901.6|7913.4|7903.4|7911.6|7901.6|2
1608222750000|2020-12-17 16:32:30|7911.4|7901.4|7911.9|7901.9|7911.9|7901.9|7911.4|7901.4|3
1608222770000|2020-12-17 16:32:50|7912.1|7902.1|7913.1|7903.1|7913.4|7903.4|7912.1|7902.1|4
1608222780000|2020-12-17 16:33:00|7913.4|7903.4|7914.1|7904.1|7914.1|7904.1|7913.4|7903.4|3
1608222790000|2020-12-17 16:33:10|7914.6|7904.6|7915.4|7905.4|7915.4|7905.4|7914.6|7904.6|3
1608222800000|2020-12-17 16:33:20|7915.9|7905.9|7916.9|7906.9|7916.9|7906.9|7915.9|7905.9|2
1608222810000|2020-12-17 16:33:30|7917.1|7907.1|7916.6|7906.6|7917.4|7907.4|7916.6|7906.6|4
1608222820000|2020-12-17 16:33:40|7916.9|7906.9|7916.6|7906.6|7917.1|7907.1|7915.1|7905.1|10
1608222830000|2020-12-17 16:33:50|7916.9|7906.9|7917.9|7907.9|7917.9|7907.9|7916.9|7906.9|3
1608222840000|2020-12-17 16:34:00|7918.1|7908.1|7917.4|7907.4|7918.9|7908.9|7917.4|7907.4|5
1608222850000|2020-12-17 16:34:10|7917.1|7907.1|7917.1|7907.1|7917.1|7907.1|7916.9|7906.9|3
1608222860000|2020-12-17 16:34:20|7916.9|7906.9|7916.1|7906.1|7916.9|7906.9|7916.1|7906.1|3
1608222870000|2020-12-17 16:34:30|7916.4|7906.4|7916.1|7906.1|7916.4|7906.4|7916.1|7906.1|2
1608222880000|2020-12-17 16:34:40|7915.9|7905.9|7916.4|7906.4|7916.4|7906.4|7915.4|7905.4|6
1608222890000|2020-12-17 16:34:50|7916.1|7906.1|7916.1|7906.1|7916.1|7906.1|7915.9|7905.9|3
1608222900000|2020-12-17 16:35:00|7915.4|7905.4|7915.1|7905.1|7915.4|7905.4|7915.1|7905.1|2
1608222910000|2020-12-17 16:35:10|7915.4|7905.4|7915.4|7905.4|7915.4|7905.4|7915.4|7905.4|1
1608222920000|2020-12-17 16:35:20|7915.6|7905.6|7916.4|7906.4|7916.4|7906.4|7915.6|7905.6|8
1608222930000|2020-12-17 16:35:30|7916.1|7906.1|7915.1|7905.1|7916.1|7906.1|7915.1|7905.1|4
1608222940000|2020-12-17 16:35:40|7915.4|7905.4|7916.1|7906.1|7916.1|7906.1|7915.4|7905.4|3
1608222960000|2020-12-17 16:36:00|7915.9|7905.9|7917.1|7907.1|7917.1|7907.1|7915.9|7905.9|6
1608222970000|2020-12-17 16:36:10|7916.9|7906.9|7917.1|7907.1|7917.1|7907.1|7916.6|7906.6|3
1608222980000|2020-12-17 16:36:20|7916.9|7906.9|7917.6|7907.6|7917.9|7907.9|7916.1|7906.1|13
1608222990000|2020-12-17 16:36:30|7917.4|7907.4|7917.9|7907.9|7918.4|7908.4|7917.4|7907.4|7
1608223000000|2020-12-17 16:36:40|7918.1|7908.1|7919.4|7909.4|7919.4|7909.4|7917.9|7907.9|8
1608223010000|2020-12-17 16:36:50|7918.9|7908.9|7918.6|7908.6|7919.1|7909.1|7918.1|7908.1|11
1608223020000|2020-12-17 16:37:00|7918.4|7908.4|7917.9|7907.9|7918.4|7908.4|7917.6|7907.6|5
1608223030000|2020-12-17 16:37:10|7917.6|7907.6|7916.9|7906.9|7918.1|7908.1|7916.9|7906.9|9
1608223040000|2020-12-17 16:37:20|7917.1|7907.1|7917.6|7907.6|7918.1|7908.1|7915.9|7905.9|14
1608223050000|2020-12-17 16:37:30|7917.4|7907.4|7916.9|7906.9|7917.4|7907.4|7916.9|7906.9|2
1608223060000|2020-12-17 16:37:40|7916.6|7906.6|7916.9|7906.9|7916.9|7906.9|7916.1|7906.1|5
1608223070000|2020-12-17 16:37:50|7916.6|7906.6|7914.6|7904.6|7916.6|7906.6|7914.6|7904.6|7
1608223080000|2020-12-17 16:38:00|7914.4|7904.4|7914.1|7904.1|7914.9|7904.9|7914.1|7904.1|6
1608223090000|2020-12-17 16:38:10|7915.1|7905.1|7913.6|7903.6|7915.1|7905.1|7913.1|7903.1|7
1608223100000|2020-12-17 16:38:20|7913.9|7903.9|7913.6|7903.6|7913.9|7903.9|7913.1|7903.1|5
1608223130000|2020-12-17 16:38:50|7913.1|7903.1|7913.9|7903.9|7913.9|7903.9|7913.1|7903.1|3
1608223150000|2020-12-17 16:39:10|7914.1|7904.1|7915.9|7905.9|7915.9|7905.9|7914.1|7904.1|6
1608223160000|2020-12-17 16:39:20|7916.1|7906.1|7917.4|7907.4|7917.4|7907.4|7916.1|7906.1|4
1608223170000|2020-12-17 16:39:30|7917.1|7907.1|7916.4|7906.4|7917.1|7907.1|7916.4|7906.4|2
1608223180000|2020-12-17 16:39:40|7916.6|7906.6|7917.1|7907.1|7917.1|7907.1|7916.6|7906.6|3
1608223190000|2020-12-17 16:39:50|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7916.9|7906.9|5
1608223200000|2020-12-17 16:40:00|7917.1|7907.1|7917.4|7907.4|7917.4|7907.4|7916.9|7906.9|4
1608223210000|2020-12-17 16:40:10|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|7917.6|7907.6|1
1608223230000|2020-12-17 16:40:30|7917.9|7907.9|7920.1|7910.1|7920.6|7910.6|7917.9|7907.9|5
1608223240000|2020-12-17 16:40:40|7920.6|7910.6|7920.1|7910.1|7921.6|7911.6|7920.1|7910.1|12
1608223250000|2020-12-17 16:40:50|7920.4|7910.4|7921.6|7911.6|7922.1|7912.1|7920.4|7910.4|6
1608223260000|2020-12-17 16:41:00|7921.4|7911.4|7921.6|7911.6|7922.6|7912.6|7920.6|7910.6|14
1608223270000|2020-12-17 16:41:10|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|1
1608223280000|2020-12-17 16:41:20|7921.6|7911.6|7921.6|7911.6|7921.9|7911.9|7921.6|7911.6|3
1608223290000|2020-12-17 16:41:30|7921.9|7911.9|7921.4|7911.4|7921.9|7911.9|7921.4|7911.4|2
1608223300000|2020-12-17 16:41:40|7921.6|7911.6|7921.6|7911.6|7922.4|7912.4|7921.4|7911.4|7
1608223310000|2020-12-17 16:41:50|7921.9|7911.9|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|3
1608223320000|2020-12-17 16:42:00|7921.6|7911.6|7920.9|7910.9|7922.1|7912.1|7920.9|7910.9|8
1608223330000|2020-12-17 16:42:10|7921.6|7911.6|7920.4|7910.4|7921.6|7911.6|7920.1|7910.1|5
1608223340000|2020-12-17 16:42:20|7919.6|7909.6|7920.6|7910.6|7920.6|7910.6|7919.6|7909.6|3
1608223350000|2020-12-17 16:42:30|7920.4|7910.4|7919.9|7909.9|7920.6|7910.6|7919.6|7909.6|8
1608223360000|2020-12-17 16:42:40|7919.6|7909.6|7918.6|7908.6|7919.6|7909.6|7918.6|7908.6|4
1608223370000|2020-12-17 16:42:50|7918.9|7908.9|7918.9|7908.9|7918.9|7908.9|7918.6|7908.6|3
1608223380000|2020-12-17 16:43:00|7919.1|7909.1|7919.6|7909.6|7919.9|7909.9|7919.1|7909.1|5
1608223390000|2020-12-17 16:43:10|7919.4|7909.4|7919.6|7909.6|7919.6|7909.6|7919.4|7909.4|2
1608223400000|2020-12-17 16:43:20|7919.4|7909.4|7918.4|7908.4|7919.4|7909.4|7918.4|7908.4|6
1608223410000|2020-12-17 16:43:30|7918.6|7908.6|7918.9|7908.9|7918.9|7908.9|7918.6|7908.6|2
1608223420000|2020-12-17 16:43:40|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|7918.6|7908.6|1
1608223440000|2020-12-17 16:44:00|7918.9|7908.9|7919.6|7909.6|7919.9|7909.9|7918.6|7908.6|8
1608223460000|2020-12-17 16:44:20|7919.4|7909.4|7919.4|7909.4|7919.4|7909.4|7919.4|7909.4|1
1608223470000|2020-12-17 16:44:30|7919.6|7909.6|7921.6|7911.6|7921.6|7911.6|7919.6|7909.6|6
1608223480000|2020-12-17 16:44:40|7921.9|7911.9|7922.9|7912.9|7922.9|7912.9|7921.6|7911.6|12
1608223490000|2020-12-17 16:44:50|7923.1|7913.1|7924.4|7914.4|7925.4|7915.4|7922.9|7912.9|12
1608223500000|2020-12-17 16:45:00|7924.1|7914.1|7923.6|7913.6|7924.6|7914.6|7923.1|7913.1|19
1608223510000|2020-12-17 16:45:10|7923.1|7913.1|7923.6|7913.6|7923.6|7913.6|7922.6|7912.6|14
1608223520000|2020-12-17 16:45:20|7923.9|7913.9|7925.1|7915.1|7925.1|7915.1|7923.4|7913.4|5
1608223530000|2020-12-17 16:45:30|7924.9|7914.9|7925.1|7915.1|7925.1|7915.1|7924.6|7914.6|4
1608223540000|2020-12-17 16:45:40|7925.4|7915.4|7926.4|7916.4|7926.6|7916.6|7925.4|7915.4|8
1608223550000|2020-12-17 16:45:50|7926.1|7916.1|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|3
1608223560000|2020-12-17 16:46:00|7926.4|7916.4|7926.6|7916.6|7926.9|7916.9|7926.4|7916.4|7
1608223570000|2020-12-17 16:46:10|7926.4|7916.4|7925.6|7915.6|7926.4|7916.4|7925.6|7915.6|6
1608223580000|2020-12-17 16:46:20|7925.4|7915.4|7924.9|7914.9|7926.1|7916.1|7924.9|7914.9|11
1608223590000|2020-12-17 16:46:30|7925.1|7915.1|7925.1|7915.1|7925.4|7915.4|7924.9|7914.9|5
1608223600000|2020-12-17 16:46:40|7925.4|7915.4|7925.9|7915.9|7925.9|7915.9|7924.9|7914.9|8
1608223610000|2020-12-17 16:46:50|7926.1|7916.1|7925.9|7915.9|7926.1|7916.1|7925.9|7915.9|2
1608223620000|2020-12-17 16:47:00|7926.1|7916.1|7925.4|7915.4|7926.1|7916.1|7925.1|7915.1|9
1608223630000|2020-12-17 16:47:10|7925.1|7915.1|7925.4|7915.4|7925.6|7915.6|7925.1|7915.1|3
1608223640000|2020-12-17 16:47:20|7925.1|7915.1|7924.6|7914.6|7925.1|7915.1|7924.6|7914.6|3
1608223650000|2020-12-17 16:47:30|7925.1|7915.1|7925.9|7915.9|7926.4|7916.4|7925.1|7915.1|14
1608223660000|2020-12-17 16:47:40|7926.1|7916.1|7926.4|7916.4|7926.6|7916.6|7925.9|7915.9|7
1608223670000|2020-12-17 16:47:50|7926.6|7916.6|7926.4|7916.4|7927.1|7917.1|7925.4|7915.4|9
1608223680000|2020-12-17 16:48:00|7926.1|7916.1|7926.1|7916.1|7926.6|7916.6|7925.9|7915.9|4
1608223690000|2020-12-17 16:48:10|7925.9|7915.9|7925.4|7915.4|7925.9|7915.9|7925.1|7915.1|4
1608223700000|2020-12-17 16:48:20|7925.6|7915.6|7925.4|7915.4|7926.4|7916.4|7925.4|7915.4|7
1608223710000|2020-12-17 16:48:30|7925.6|7915.6|7925.9|7915.9|7926.1|7916.1|7925.6|7915.6|4
1608223720000|2020-12-17 16:48:40|7925.6|7915.6|7925.1|7915.1|7925.6|7915.6|7924.9|7914.9|5
1608223730000|2020-12-17 16:48:50|7924.9|7914.9|7924.4|7914.4|7925.1|7915.1|7923.9|7913.9|8
1608223740000|2020-12-17 16:49:00|7924.6|7914.6|7924.4|7914.4|7924.6|7914.6|7924.4|7914.4|2
1608223750000|2020-12-17 16:49:10|7924.1|7914.1|7925.6|7915.6|7925.6|7915.6|7923.9|7913.9|5
1608223760000|2020-12-17 16:49:20|7925.9|7915.9|7926.9|7916.9|7927.4|7917.4|7925.9|7915.9|12
1608223770000|2020-12-17 16:49:30|7926.6|7916.6|7926.1|7916.1|7926.6|7916.6|7926.1|7916.1|5
1608223780000|2020-12-17 16:49:40|7925.9|7915.9|7925.6|7915.6|7925.9|7915.9|7925.6|7915.6|4
1608223790000|2020-12-17 16:49:50|7925.9|7915.9|7926.1|7916.1|7926.6|7916.6|7925.9|7915.9|8
1608223800000|2020-12-17 16:50:00|7925.9|7915.9|7926.4|7916.4|7926.4|7916.4|7925.6|7915.6|4
1608223810000|2020-12-17 16:50:10|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|1
1608223820000|2020-12-17 16:50:20|7926.4|7916.4|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|2
1608223830000|2020-12-17 16:50:30|7926.4|7916.4|7926.1|7916.1|7927.4|7917.4|7926.1|7916.1|6
1608223840000|2020-12-17 16:50:40|7925.9|7915.9|7925.9|7915.9|7925.9|7915.9|7925.4|7915.4|5
1608223850000|2020-12-17 16:50:50|7926.1|7916.1|7926.1|7916.1|7926.4|7916.4|7926.1|7916.1|3
1608223860000|2020-12-17 16:51:00|7925.9|7915.9|7926.6|7916.6|7926.6|7916.6|7925.9|7915.9|4
1608223870000|2020-12-17 16:51:10|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|1
1608223900000|2020-12-17 16:51:40|7926.6|7916.6|7926.6|7916.6|7926.9|7916.9|7926.4|7916.4|5
1608223910000|2020-12-17 16:51:50|7925.6|7915.6|7925.9|7915.9|7925.9|7915.9|7925.1|7915.1|8
1608223930000|2020-12-17 16:52:10|7925.4|7915.4|7925.9|7915.9|7925.9|7915.9|7925.4|7915.4|2
1608223940000|2020-12-17 16:52:20|7925.6|7915.6|7925.4|7915.4|7925.6|7915.6|7925.4|7915.4|2
1608223950000|2020-12-17 16:52:30|7925.6|7915.6|7928.1|7918.1|7928.1|7918.1|7925.6|7915.6|8
1608223960000|2020-12-17 16:52:40|7928.4|7918.4|7927.9|7917.9|7928.6|7918.6|7927.9|7917.9|9
1608223970000|2020-12-17 16:52:50|7927.6|7917.6|7926.6|7916.6|7927.6|7917.6|7926.6|7916.6|5
1608223980000|2020-12-17 16:53:00|7926.9|7916.9|7927.9|7917.9|7927.9|7917.9|7926.6|7916.6|5
1608223990000|2020-12-17 16:53:10|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|7927.4|7917.4|5
1608224000000|2020-12-17 16:53:20|7927.4|7917.4|7927.6|7917.6|7927.6|7917.6|7926.4|7916.4|8
1608224010000|2020-12-17 16:53:30|7927.4|7917.4|7926.6|7916.6|7927.4|7917.4|7926.6|7916.6|3
1608224020000|2020-12-17 16:53:40|7926.9|7916.9|7927.1|7917.1|7927.4|7917.4|7926.9|7916.9|8
1608224030000|2020-12-17 16:53:50|7926.9|7916.9|7928.4|7918.4|7928.4|7918.4|7926.4|7916.4|5
1608224040000|2020-12-17 16:54:00|7928.6|7918.6|7927.4|7917.4|7928.6|7918.6|7926.9|7916.9|9
1608224050000|2020-12-17 16:54:10|7927.9|7917.9|7927.1|7917.1|7928.1|7918.1|7926.9|7916.9|9
1608224070000|2020-12-17 16:54:30|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|1
1608224080000|2020-12-17 16:54:40|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|7926.6|7916.6|1
1608224100000|2020-12-17 16:55:00|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|1
1608224110000|2020-12-17 16:55:10|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|1
1608224120000|2020-12-17 16:55:20|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|1
1608224140000|2020-12-17 16:55:40|7925.6|7915.6|7926.9|7916.9|7926.9|7916.9|7925.6|7915.6|3
1608224150000|2020-12-17 16:55:50|7926.6|7916.6|7926.9|7916.9|7926.9|7916.9|7926.6|7916.6|2
1608224160000|2020-12-17 16:56:00|7926.6|7916.6|7926.1|7916.1|7926.6|7916.6|7926.1|7916.1|5
1608224170000|2020-12-17 16:56:10|7926.4|7916.4|7925.6|7915.6|7926.4|7916.4|7925.6|7915.6|6
1608224180000|2020-12-17 16:56:20|7925.4|7915.4|7925.6|7915.6|7926.4|7916.4|7925.4|7915.4|10
1608224190000|2020-12-17 16:56:30|7926.1|7916.1|7925.6|7915.6|7926.4|7916.4|7925.6|7915.6|4
1608224200000|2020-12-17 16:56:40|7925.9|7915.9|7926.4|7916.4|7926.4|7916.4|7925.9|7915.9|3
1608224210000|2020-12-17 16:56:50|7926.1|7916.1|7925.4|7915.4|7926.1|7916.1|7925.4|7915.4|3
1608224220000|2020-12-17 16:57:00|7925.9|7915.9|7926.1|7916.1|7926.1|7916.1|7925.9|7915.9|4
1608224230000|2020-12-17 16:57:10|7925.9|7915.9|7925.9|7915.9|7926.4|7916.4|7925.4|7915.4|10
1608224240000|2020-12-17 16:57:20|7925.4|7915.4|7925.4|7915.4|7925.6|7915.6|7925.4|7915.4|3
1608224250000|2020-12-17 16:57:30|7925.1|7915.1|7925.1|7915.1|7925.1|7915.1|7925.1|7915.1|1
1608224260000|2020-12-17 16:57:40|7925.4|7915.4|7925.6|7915.6|7925.6|7915.6|7925.4|7915.4|2
1608224270000|2020-12-17 16:57:50|7925.9|7915.9|7926.9|7916.9|7926.9|7916.9|7925.9|7915.9|5
1608224280000|2020-12-17 16:58:00|7926.6|7916.6|7926.4|7916.4|7926.6|7916.6|7926.4|7916.4|2
1608224290000|2020-12-17 16:58:10|7926.1|7916.1|7926.4|7916.4|7926.4|7916.4|7926.1|7916.1|2
1608224310000|2020-12-17 16:58:30|7926.6|7916.6|7926.4|7916.4|7926.6|7916.6|7926.4|7916.4|4
1608224320000|2020-12-17 16:58:40|7926.1|7916.1|7925.6|7915.6|7926.4|7916.4|7925.6|7915.6|11
1608224330000|2020-12-17 16:58:50|7925.4|7915.4|7925.6|7915.6|7925.9|7915.9|7925.1|7915.1|8
1608224340000|2020-12-17 16:59:00|7925.4|7915.4|7923.9|7913.9|7925.4|7915.4|7923.4|7913.4|14
1608224350000|2020-12-17 16:59:10|7923.4|7913.4|7923.9|7913.9|7924.6|7914.6|7923.4|7913.4|9
1608224370000|2020-12-17 16:59:30|7923.6|7913.6|7921.9|7911.9|7923.6|7913.6|7920.6|7910.6|22
1608224380000|2020-12-17 16:59:40|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|4
1608224390000|2020-12-17 16:59:50|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7919.6|7909.6|14
1608224400000|2020-12-17 17:00:00|7922.1|7912.1|7922.4|7912.4|7922.4|7912.4|7922.1|7912.1|2
1608224420000|2020-12-17 17:00:20|7922.6|7912.6|7923.9|7913.9|7923.9|7913.9|7922.6|7912.6|4
1608224450000|2020-12-17 17:00:50|7923.6|7913.6|7923.1|7913.1|7923.6|7913.6|7923.1|7913.1|3
1608224460000|2020-12-17 17:01:00|7922.9|7912.9|7924.1|7914.1|7924.1|7914.1|7922.9|7912.9|5
1608224470000|2020-12-17 17:01:10|7924.4|7914.4|7924.9|7914.9|7924.9|7914.9|7924.4|7914.4|3
1608224480000|2020-12-17 17:01:20|7924.6|7914.6|7924.9|7914.9|7924.9|7914.9|7924.6|7914.6|2
1608224490000|2020-12-17 17:01:30|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608224500000|2020-12-17 17:01:40|7924.9|7914.9|7925.1|7915.1|7925.1|7915.1|7924.9|7914.9|2
1608224510000|2020-12-17 17:01:50|7925.4|7915.4|7925.9|7915.9|7925.9|7915.9|7925.1|7915.1|7
1608224520000|2020-12-17 17:02:00|7926.1|7916.1|7925.9|7915.9|7926.4|7916.4|7925.6|7915.6|8
1608224530000|2020-12-17 17:02:10|7926.1|7916.1|7925.9|7915.9|7926.4|7916.4|7925.9|7915.9|4
1608224540000|2020-12-17 17:02:20|7926.1|7916.1|7926.9|7916.9|7927.4|7917.4|7926.1|7916.1|6
1608224550000|2020-12-17 17:02:30|7927.4|7917.4|7927.9|7917.9|7928.1|7918.1|7927.4|7917.4|7
1608224560000|2020-12-17 17:02:40|7927.6|7917.6|7926.6|7916.6|7927.6|7917.6|7926.4|7916.4|9
1608224570000|2020-12-17 17:02:50|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|7926.4|7916.4|1
1608224580000|2020-12-17 17:03:00|7926.6|7916.6|7927.1|7917.1|7927.1|7917.1|7926.6|7916.6|5
1608224590000|2020-12-17 17:03:10|7926.9|7916.9|7926.9|7916.9|7926.9|7916.9|7926.6|7916.6|3
1608224610000|2020-12-17 17:03:30|7927.1|7917.1|7928.1|7918.1|7928.1|7918.1|7927.1|7917.1|5
1608224620000|2020-12-17 17:03:40|7927.9|7917.9|7927.4|7917.4|7927.9|7917.9|7927.4|7917.4|3
1608224630000|2020-12-17 17:03:50|7926.9|7916.9|7926.4|7916.4|7926.9|7916.9|7926.4|7916.4|2
1608224640000|2020-12-17 17:04:00|7926.1|7916.1|7924.9|7914.9|7926.1|7916.1|7924.9|7914.9|5
1608224650000|2020-12-17 17:04:10|7924.6|7914.6|7923.4|7913.4|7924.9|7914.9|7923.4|7913.4|7
1608224660000|2020-12-17 17:04:20|7923.6|7913.6|7922.9|7912.9|7923.6|7913.6|7921.4|7911.4|15
1608224670000|2020-12-17 17:04:30|7923.1|7913.1|7926.4|7916.4|7926.6|7916.6|7923.1|7913.1|12
1608224680000|2020-12-17 17:04:40|7926.1|7916.1|7925.1|7915.1|7926.1|7916.1|7925.1|7915.1|7
1608224690000|2020-12-17 17:04:50|7924.9|7914.9|7923.6|7913.6|7924.9|7914.9|7923.6|7913.6|4
1608224700000|2020-12-17 17:05:00|7923.9|7913.9|7926.9|7916.9|7927.1|7917.1|7923.9|7913.9|7
1608224730000|2020-12-17 17:05:30|7926.6|7916.6|7926.6|7916.6|7926.9|7916.9|7926.6|7916.6|3
1608224740000|2020-12-17 17:05:40|7926.9|7916.9|7927.9|7917.9|7928.1|7918.1|7926.9|7916.9|5
1608224750000|2020-12-17 17:05:50|7927.6|7917.6|7927.4|7917.4|7927.6|7917.6|7927.4|7917.4|4
1608224760000|2020-12-17 17:06:00|7927.1|7917.1|7925.9|7915.9|7927.1|7917.1|7925.9|7915.9|4
1608224770000|2020-12-17 17:06:10|7925.6|7915.6|7922.9|7912.9|7925.6|7915.6|7922.9|7912.9|7
1608224780000|2020-12-17 17:06:20|7923.4|7913.4|7925.4|7915.4|7925.9|7915.9|7923.4|7913.4|9
1608224800000|2020-12-17 17:06:40|7925.6|7915.6|7925.9|7915.9|7925.9|7915.9|7925.6|7915.6|2
1608224810000|2020-12-17 17:06:50|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|7925.4|7915.4|3
1608224820000|2020-12-17 17:07:00|7925.4|7915.4|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|4
1608224830000|2020-12-17 17:07:10|7925.4|7915.4|7924.1|7914.1|7926.4|7916.4|7924.1|7914.1|7
1608224840000|2020-12-17 17:07:20|7924.4|7914.4|7925.4|7915.4|7925.4|7915.4|7924.1|7914.1|5
1608224850000|2020-12-17 17:07:30|7925.1|7915.1|7925.4|7915.4|7925.4|7915.4|7925.1|7915.1|2
1608224860000|2020-12-17 17:07:40|7925.1|7915.1|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|3
1608224870000|2020-12-17 17:07:50|7924.9|7914.9|7924.1|7914.1|7924.9|7914.9|7924.1|7914.1|4
1608224880000|2020-12-17 17:08:00|7923.6|7913.6|7922.6|7912.6|7924.4|7914.4|7922.4|7912.4|7
1608224890000|2020-12-17 17:08:10|7922.4|7912.4|7922.6|7912.6|7922.6|7912.6|7922.4|7912.4|2
1608224900000|2020-12-17 17:08:20|7922.4|7912.4|7921.6|7911.6|7922.4|7912.4|7921.4|7911.4|6
1608224910000|2020-12-17 17:08:30|7921.4|7911.4|7921.6|7911.6|7921.6|7911.6|7921.4|7911.4|2
1608224920000|2020-12-17 17:08:40|7921.4|7911.4|7921.1|7911.1|7921.4|7911.4|7920.9|7910.9|6
1608224930000|2020-12-17 17:08:50|7920.4|7910.4|7920.6|7910.6|7920.6|7910.6|7919.4|7909.4|9
1608224940000|2020-12-17 17:09:00|7920.9|7910.9|7921.4|7911.4|7921.4|7911.4|7920.9|7910.9|2
1608224950000|2020-12-17 17:09:10|7921.9|7911.9|7922.4|7912.4|7922.4|7912.4|7921.9|7911.9|4
1608224960000|2020-12-17 17:09:20|7922.1|7912.1|7925.4|7915.4|7925.6|7915.6|7922.1|7912.1|7
1608224970000|2020-12-17 17:09:30|7925.6|7915.6|7925.6|7915.6|7925.6|7915.6|7925.4|7915.4|3
1608224980000|2020-12-17 17:09:40|7925.4|7915.4|7925.4|7915.4|7925.4|7915.4|7925.4|7915.4|1
1608224990000|2020-12-17 17:09:50|7925.1|7915.1|7924.6|7914.6|7925.1|7915.1|7924.6|7914.6|2
1608225000000|2020-12-17 17:10:00|7924.9|7914.9|7924.6|7914.6|7925.4|7915.4|7924.6|7914.6|5
1608225010000|2020-12-17 17:10:10|7924.9|7914.9|7923.6|7913.6|7925.4|7915.4|7923.6|7913.6|8
1608225020000|2020-12-17 17:10:20|7923.9|7913.9|7924.4|7914.4|7925.4|7915.4|7923.9|7913.9|5
1608225030000|2020-12-17 17:10:30|7924.1|7914.1|7923.4|7913.4|7924.1|7914.1|7923.4|7913.4|3
1608225040000|2020-12-17 17:10:40|7923.1|7913.1|7923.4|7913.4|7923.6|7913.6|7922.4|7912.4|9
1608225060000|2020-12-17 17:11:00|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|7923.6|7913.6|1
1608225070000|2020-12-17 17:11:10|7924.1|7914.1|7922.6|7912.6|7924.1|7914.1|7922.6|7912.6|6
1608225090000|2020-12-17 17:11:30|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608225170000|2020-12-17 17:12:50|7922.1|7912.1|7922.6|7912.6|7922.6|7912.6|7921.9|7911.9|3
1608225180000|2020-12-17 17:13:00|7922.9|7912.9|7923.4|7913.4|7923.4|7913.4|7922.9|7912.9|2
1608225190000|2020-12-17 17:13:10|7923.6|7913.6|7923.9|7913.9|7923.9|7913.9|7923.6|7913.6|2
1608225200000|2020-12-17 17:13:20|7924.1|7914.1|7922.4|7912.4|7924.1|7914.1|7922.4|7912.4|4
1608225210000|2020-12-17 17:13:30|7922.1|7912.1|7922.4|7912.4|7922.6|7912.6|7922.1|7912.1|3
1608225220000|2020-12-17 17:13:40|7922.6|7912.6|7922.1|7912.1|7922.9|7912.9|7922.1|7912.1|5
1608225230000|2020-12-17 17:13:50|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608225240000|2020-12-17 17:14:00|7922.6|7912.6|7922.4|7912.4|7922.6|7912.6|7922.4|7912.4|2
1608225300000|2020-12-17 17:15:00|7921.9|7911.9|7921.6|7911.6|7921.9|7911.9|7921.6|7911.6|2
1608225320000|2020-12-17 17:15:20|7921.4|7911.4|7921.1|7911.1|7921.4|7911.4|7921.1|7911.1|2
1608225330000|2020-12-17 17:15:30|7921.6|7911.6|7923.4|7913.4|7923.4|7913.4|7921.6|7911.6|3
1608225350000|2020-12-17 17:15:50|7923.6|7913.6|7924.4|7914.4|7924.4|7914.4|7923.6|7913.6|2
1608225360000|2020-12-17 17:16:00|7924.1|7914.1|7923.4|7913.4|7924.1|7914.1|7923.4|7913.4|3
1608225370000|2020-12-17 17:16:10|7923.6|7913.6|7923.4|7913.4|7923.6|7913.6|7923.4|7913.4|2
1608225390000|2020-12-17 17:16:30|7923.1|7913.1|7922.1|7912.1|7923.1|7913.1|7922.1|7912.1|4
1608225400000|2020-12-17 17:16:40|7921.9|7911.9|7923.4|7913.4|7923.4|7913.4|7921.1|7911.1|6
1608225410000|2020-12-17 17:16:50|7923.1|7913.1|7923.1|7913.1|7923.1|7913.1|7922.9|7912.9|3
1608225420000|2020-12-17 17:17:00|7923.4|7913.4|7924.1|7914.1|7924.1|7914.1|7923.4|7913.4|5
1608225430000|2020-12-17 17:17:10|7923.9|7913.9|7922.9|7912.9|7923.9|7913.9|7922.9|7912.9|5
1608225440000|2020-12-17 17:17:20|7923.1|7913.1|7923.9|7913.9|7923.9|7913.9|7923.1|7913.1|6
1608225450000|2020-12-17 17:17:30|7924.1|7914.1|7923.4|7913.4|7924.4|7914.4|7923.4|7913.4|5
1608225460000|2020-12-17 17:17:40|7923.1|7913.1|7923.4|7913.4|7923.6|7913.6|7923.1|7913.1|5
1608225470000|2020-12-17 17:17:50|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|7924.6|7914.6|1
1608225480000|2020-12-17 17:18:00|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|1
1608225490000|2020-12-17 17:18:10|7924.6|7914.6|7925.6|7915.6|7925.6|7915.6|7924.6|7914.6|4
1608225500000|2020-12-17 17:18:20|7925.4|7915.4|7925.9|7915.9|7925.9|7915.9|7925.4|7915.4|3
1608225510000|2020-12-17 17:18:30|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|7926.1|7916.1|1
1608225520000|2020-12-17 17:18:40|7925.9|7915.9|7925.4|7915.4|7925.9|7915.9|7925.4|7915.4|2
1608225530000|2020-12-17 17:18:50|7925.1|7915.1|7925.6|7915.6|7925.6|7915.6|7925.1|7915.1|3
1608225540000|2020-12-17 17:19:00|7925.9|7915.9|7927.6|7917.6|7927.9|7917.9|7925.9|7915.9|7
1608225550000|2020-12-17 17:19:10|7927.9|7917.9|7928.4|7918.4|7928.4|7918.4|7927.9|7917.9|3
1608225560000|2020-12-17 17:19:20|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7927.9|7917.9|5
1608225570000|2020-12-17 17:19:30|7927.9|7917.9|7926.9|7916.9|7927.9|7917.9|7926.9|7916.9|5
1608225580000|2020-12-17 17:19:40|7927.1|7917.1|7926.4|7916.4|7927.1|7917.1|7926.4|7916.4|4
1608225590000|2020-12-17 17:19:50|7926.1|7916.1|7925.6|7915.6|7926.1|7916.1|7925.6|7915.6|3
1608225600000|2020-12-17 17:20:00|7925.4|7915.4|7925.6|7915.6|7925.6|7915.6|7925.4|7915.4|2
1608225610000|2020-12-17 17:20:10|7925.4|7915.4|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|2
1608225620000|2020-12-17 17:20:20|7925.4|7915.4|7925.6|7915.6|7925.6|7915.6|7925.4|7915.4|2
1608225630000|2020-12-17 17:20:30|7925.4|7915.4|7925.1|7915.1|7925.4|7915.4|7925.1|7915.1|2
1608225660000|2020-12-17 17:21:00|7924.9|7914.9|7924.6|7914.6|7924.9|7914.9|7924.6|7914.6|2
1608225670000|2020-12-17 17:21:10|7924.9|7914.9|7925.4|7915.4|7925.4|7915.4|7924.9|7914.9|2
1608225700000|2020-12-17 17:21:40|7925.1|7915.1|7923.4|7913.4|7925.1|7915.1|7923.4|7913.4|10
1608225710000|2020-12-17 17:21:50|7923.1|7913.1|7922.6|7912.6|7923.1|7913.1|7921.4|7911.4|8
1608225720000|2020-12-17 17:22:00|7922.9|7912.9|7927.4|7917.4|7927.9|7917.9|7922.9|7912.9|6
1608225730000|2020-12-17 17:22:10|7926.9|7916.9|7926.6|7916.6|7926.9|7916.9|7926.6|7916.6|2
1608225750000|2020-12-17 17:22:30|7926.4|7916.4|7927.1|7917.1|7927.1|7917.1|7926.1|7916.1|6
1608225760000|2020-12-17 17:22:40|7926.9|7916.9|7926.4|7916.4|7927.1|7917.1|7926.4|7916.4|5
1608225770000|2020-12-17 17:22:50|7925.9|7915.9|7924.9|7914.9|7925.9|7915.9|7924.9|7914.9|4
1608225780000|2020-12-17 17:23:00|7925.1|7915.1|7923.9|7913.9|7925.1|7915.1|7923.9|7913.9|6
1608225790000|2020-12-17 17:23:10|7923.6|7913.6|7922.9|7912.9|7923.6|7913.6|7922.9|7912.9|8
1608225800000|2020-12-17 17:23:20|7922.6|7912.6|7921.4|7911.4|7922.6|7912.6|7921.4|7911.4|5
1608225810000|2020-12-17 17:23:30|7920.9|7910.9|7920.1|7910.1|7920.9|7910.9|7920.1|7910.1|4
1608225820000|2020-12-17 17:23:40|7920.4|7910.4|7925.4|7915.4|7925.4|7915.4|7920.4|7910.4|14
1608225830000|2020-12-17 17:23:50|7925.1|7915.1|7924.6|7914.6|7925.1|7915.1|7924.6|7914.6|3
1608225840000|2020-12-17 17:24:00|7924.4|7914.4|7924.4|7914.4|7924.4|7914.4|7923.1|7913.1|4
1608225850000|2020-12-17 17:24:10|7924.1|7914.1|7923.4|7913.4|7924.1|7914.1|7923.4|7913.4|2
1608225860000|2020-12-17 17:24:20|7923.6|7913.6|7923.9|7913.9|7924.4|7914.4|7923.6|7913.6|8
1608225870000|2020-12-17 17:24:30|7923.6|7913.6|7922.6|7912.6|7923.6|7913.6|7922.1|7912.1|8
1608225880000|2020-12-17 17:24:40|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608225890000|2020-12-17 17:24:50|7922.1|7912.1|7920.1|7910.1|7922.1|7912.1|7920.1|7910.1|8
1608225900000|2020-12-17 17:25:00|7920.6|7910.6|7920.1|7910.1|7920.9|7910.9|7920.1|7910.1|5
1608225910000|2020-12-17 17:25:10|7919.9|7909.9|7923.1|7913.1|7923.1|7913.1|7919.9|7909.9|10
1608225920000|2020-12-17 17:25:20|7923.4|7913.4|7923.9|7913.9|7925.1|7915.1|7923.1|7913.1|12
1608225930000|2020-12-17 17:25:30|7923.6|7913.6|7923.1|7913.1|7923.9|7913.9|7923.1|7913.1|8
1608225940000|2020-12-17 17:25:40|7923.4|7913.4|7923.1|7913.1|7923.4|7913.4|7923.1|7913.1|2
1608225950000|2020-12-17 17:25:50|7922.9|7912.9|7922.6|7912.6|7922.9|7912.9|7922.6|7912.6|2
1608225960000|2020-12-17 17:26:00|7922.4|7912.4|7920.9|7910.9|7922.4|7912.4|7920.9|7910.9|6
1608225970000|2020-12-17 17:26:10|7921.1|7911.1|7922.4|7912.4|7922.4|7912.4|7921.1|7911.1|3
1608225990000|2020-12-17 17:26:30|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|7922.6|7912.6|1
1608226000000|2020-12-17 17:26:40|7922.4|7912.4|7922.6|7912.6|7922.6|7912.6|7922.4|7912.4|4
1608226010000|2020-12-17 17:26:50|7922.4|7912.4|7921.4|7911.4|7922.4|7912.4|7920.6|7910.6|10
1608226020000|2020-12-17 17:27:00|7921.1|7911.1|7921.4|7911.4|7921.9|7911.9|7921.1|7911.1|6
1608226030000|2020-12-17 17:27:10|7921.1|7911.1|7921.4|7911.4|7921.4|7911.4|7921.1|7911.1|2
1608226040000|2020-12-17 17:27:20|7921.6|7911.6|7922.1|7912.1|7922.1|7912.1|7921.6|7911.6|2
1608226050000|2020-12-17 17:27:30|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|7922.4|7912.4|1
1608226060000|2020-12-17 17:27:40|7922.6|7912.6|7922.4|7912.4|7922.6|7912.6|7922.4|7912.4|2
1608226070000|2020-12-17 17:27:50|7922.6|7912.6|7920.9|7910.9|7922.9|7912.9|7920.9|7910.9|7
1608226080000|2020-12-17 17:28:00|7920.6|7910.6|7921.1|7911.1|7921.1|7911.1|7920.6|7910.6|10
1608226090000|2020-12-17 17:28:10|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|7921.4|7911.4|1
1608226100000|2020-12-17 17:28:20|7921.9|7911.9|7921.9|7911.9|7922.1|7912.1|7921.9|7911.9|3
1608226120000|2020-12-17 17:28:40|7921.6|7911.6|7921.9|7911.9|7921.9|7911.9|7921.6|7911.6|2
1608226130000|2020-12-17 17:28:50|7922.1|7912.1|7921.9|7911.9|7922.1|7912.1|7921.9|7911.9|2
1608226140000|2020-12-17 17:29:00|7922.1|7912.1|7922.9|7912.9|7923.4|7913.4|7922.1|7912.1|5
1608226200000|2020-12-17 17:30:00|7923.4|7913.4|7923.6|7913.6|7923.6|7913.6|7923.4|7913.4|2
1608226210000|2020-12-17 17:30:10|7923.9|7913.9|7926.4|7916.4|7926.4|7916.4|7923.9|7913.9|4
1608226230000|2020-12-17 17:30:30|7926.9|7916.9|7928.4|7918.4|7928.4|7918.4|7926.9|7916.9|4
1608226240000|2020-12-17 17:30:40|7928.1|7918.1|7928.4|7918.4|7928.4|7918.4|7928.1|7918.1|2
1608226250000|2020-12-17 17:30:50|7928.6|7918.6|7929.1|7919.1|7929.1|7919.1|7928.6|7918.6|2
1608226260000|2020-12-17 17:31:00|7929.4|7919.4|7929.1|7919.1|7929.6|7919.6|7929.1|7919.1|4
1608226270000|2020-12-17 17:31:10|7929.4|7919.4|7929.4|7919.4|7929.6|7919.6|7929.4|7919.4|7
1608226280000|2020-12-17 17:31:20|7929.6|7919.6|7929.6|7919.6|7929.6|7919.6|7929.6|7919.6|1
1608226290000|2020-12-17 17:31:30|7929.9|7919.9|7931.1|7921.1|7931.1|7921.1|7929.9|7919.9|4
1608226300000|2020-12-17 17:31:40|7931.4|7921.4|7930.9|7920.9|7931.4|7921.4|7930.9|7920.9|3
1608226310000|2020-12-17 17:31:50|7931.1|7921.1|7931.9|7921.9|7931.9|7921.9|7931.1|7921.1|4
1608226320000|2020-12-17 17:32:00|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|1
1608226330000|2020-12-17 17:32:10|7930.9|7920.9|7931.9|7921.9|7932.4|7922.4|7930.9|7920.9|4
1608226350000|2020-12-17 17:32:30|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|7931.9|7921.9|3
1608226360000|2020-12-17 17:32:40|7931.9|7921.9|7931.9|7921.9|7931.9|7921.9|7931.9|7921.9|1
1608226370000|2020-12-17 17:32:50|7932.1|7922.1|7932.1|7922.1|7933.4|7923.4|7932.1|7922.1|9
1608226380000|2020-12-17 17:33:00|7932.4|7922.4|7932.6|7922.6|7932.6|7922.6|7932.4|7922.4|2
1608226390000|2020-12-17 17:33:10|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|1
1608226410000|2020-12-17 17:33:30|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|1
1608226420000|2020-12-17 17:33:40|7931.9|7921.9|7932.1|7922.1|7932.1|7922.1|7931.9|7921.9|2
1608226430000|2020-12-17 17:33:50|7931.9|7921.9|7929.9|7919.9|7931.9|7921.9|7929.9|7919.9|4
1608226440000|2020-12-17 17:34:00|7929.6|7919.6|7930.4|7920.4|7930.4|7920.4|7929.4|7919.4|6
1608226450000|2020-12-17 17:34:10|7930.6|7920.6|7931.6|7921.6|7931.6|7921.6|7930.6|7920.6|4
1608226480000|2020-12-17 17:34:40|7931.1|7921.1|7930.1|7920.1|7931.1|7921.1|7930.1|7920.1|3
1608226500000|2020-12-17 17:35:00|7929.9|7919.9|7929.6|7919.6|7930.1|7920.1|7929.4|7919.4|6
1608226510000|2020-12-17 17:35:10|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7929.1|7919.1|2
1608226530000|2020-12-17 17:35:30|7929.4|7919.4|7929.6|7919.6|7929.6|7919.6|7929.4|7919.4|2
1608226540000|2020-12-17 17:35:40|7929.9|7919.9|7930.4|7920.4|7930.4|7920.4|7929.9|7919.9|2
1608226550000|2020-12-17 17:35:50|7930.6|7920.6|7930.1|7920.1|7930.6|7920.6|7930.1|7920.1|4
1608226560000|2020-12-17 17:36:00|7929.9|7919.9|7930.9|7920.9|7930.9|7920.9|7929.9|7919.9|4
1608226570000|2020-12-17 17:36:10|7931.6|7921.6|7932.1|7922.1|7932.1|7922.1|7930.4|7920.4|10
1608226580000|2020-12-17 17:36:20|7931.9|7921.9|7931.6|7921.6|7931.9|7921.9|7931.6|7921.6|2
1608226600000|2020-12-17 17:36:40|7931.4|7921.4|7930.9|7920.9|7931.4|7921.4|7930.9|7920.9|4
1608226610000|2020-12-17 17:36:50|7931.1|7921.1|7931.9|7921.9|7932.1|7922.1|7931.1|7921.1|5
1608226640000|2020-12-17 17:37:20|7931.6|7921.6|7931.1|7921.1|7931.6|7921.6|7930.6|7920.6|3
1608226650000|2020-12-17 17:37:30|7930.9|7920.9|7930.9|7920.9|7930.9|7920.9|7930.9|7920.9|1
1608226680000|2020-12-17 17:38:00|7930.4|7920.4|7929.1|7919.1|7930.4|7920.4|7929.1|7919.1|2
1608226720000|2020-12-17 17:38:40|7928.9|7918.9|7928.6|7918.6|7928.9|7918.9|7928.6|7918.6|2
1608226730000|2020-12-17 17:38:50|7928.4|7918.4|7928.6|7918.6|7928.6|7918.6|7928.4|7918.4|2
1608226750000|2020-12-17 17:39:10|7928.9|7918.9|7929.6|7919.6|7929.6|7919.6|7928.9|7918.9|3
1608226760000|2020-12-17 17:39:20|7930.6|7920.6|7930.9|7920.9|7930.9|7920.9|7930.6|7920.6|2
1608226780000|2020-12-17 17:39:40|7930.6|7920.6|7930.1|7920.1|7930.6|7920.6|7929.9|7919.9|3
1608226790000|2020-12-17 17:39:50|7929.9|7919.9|7929.6|7919.6|7929.9|7919.9|7929.6|7919.6|2
1608226800000|2020-12-17 17:40:00|7929.1|7919.1|7930.4|7920.4|7930.4|7920.4|7929.1|7919.1|6
1608226810000|2020-12-17 17:40:10|7930.1|7920.1|7929.6|7919.6|7930.1|7920.1|7929.6|7919.6|3
1608226820000|2020-12-17 17:40:20|7929.4|7919.4|7929.1|7919.1|7929.4|7919.4|7928.9|7918.9|5
1608226910000|2020-12-17 17:41:50|7929.6|7919.6|7930.9|7920.9|7930.9|7920.9|7929.6|7919.6|2
1608226920000|2020-12-17 17:42:00|7931.4|7921.4|7930.9|7920.9|7931.4|7921.4|7930.9|7920.9|3
1608226970000|2020-12-17 17:42:50|7930.4|7920.4|7928.4|7918.4|7930.4|7920.4|7928.4|7918.4|2
1608226980000|2020-12-17 17:43:00|7928.6|7918.6|7927.9|7917.9|7928.6|7918.6|7927.9|7917.9|3
1608227000000|2020-12-17 17:43:20|7928.1|7918.1|7928.6|7918.6|7928.6|7918.6|7928.1|7918.1|3
1608227010000|2020-12-17 17:43:30|7928.9|7918.9|7929.6|7919.6|7929.6|7919.6|7928.9|7918.9|3
1608227030000|2020-12-17 17:43:50|7929.4|7919.4|7930.4|7920.4|7930.4|7920.4|7929.1|7919.1|4
1608227040000|2020-12-17 17:44:00|7930.1|7920.1|7929.9|7919.9|7930.1|7920.1|7929.1|7919.1|5
1608227050000|2020-12-17 17:44:10|7929.6|7919.6|7929.9|7919.9|7929.9|7919.9|7929.1|7919.1|5
1608227060000|2020-12-17 17:44:20|7930.1|7920.1|7928.9|7918.9|7930.1|7920.1|7928.9|7918.9|4
1608227070000|2020-12-17 17:44:30|7928.6|7918.6|7929.1|7919.1|7929.1|7919.1|7928.1|7918.1|5
1608227080000|2020-12-17 17:44:40|7929.4|7919.4|7928.1|7918.1|7929.4|7919.4|7928.1|7918.1|4
1608227090000|2020-12-17 17:44:50|7927.9|7917.9|7928.4|7918.4|7928.6|7918.6|7927.6|7917.6|6
1608227100000|2020-12-17 17:45:00|7928.6|7918.6|7929.4|7919.4|7929.4|7919.4|7928.6|7918.6|6
1608227110000|2020-12-17 17:45:10|7929.1|7919.1|7927.9|7917.9|7929.1|7919.1|7927.9|7917.9|4
1608227170000|2020-12-17 17:46:10|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608227190000|2020-12-17 17:46:30|7928.4|7918.4|7928.4|7918.4|7928.9|7918.9|7928.4|7918.4|5
1608227260000|2020-12-17 17:47:40|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|7929.1|7919.1|1
1608227270000|2020-12-17 17:47:50|7928.9|7918.9|7929.1|7919.1|7929.1|7919.1|7928.9|7918.9|2
1608227290000|2020-12-17 17:48:10|7929.4|7919.4|7929.6|7919.6|7929.6|7919.6|7929.4|7919.4|2
1608227300000|2020-12-17 17:48:20|7929.9|7919.9|7930.1|7920.1|7930.1|7920.1|7929.9|7919.9|2
1608227310000|2020-12-17 17:48:30|7929.6|7919.6|7930.6|7920.6|7930.6|7920.6|7929.6|7919.6|3
1608227320000|2020-12-17 17:48:40|7930.4|7920.4|7930.4|7920.4|7930.4|7920.4|7930.4|7920.4|1
1608227330000|2020-12-17 17:48:50|7930.6|7920.6|7930.6|7920.6|7930.6|7920.6|7930.6|7920.6|1
1608227340000|2020-12-17 17:49:00|7931.4|7921.4|7931.4|7921.4|7931.4|7921.4|7931.1|7921.1|5
1608227350000|2020-12-17 17:49:10|7931.1|7921.1|7931.4|7921.4|7931.4|7921.4|7931.1|7921.1|2
1608227420000|2020-12-17 17:50:20|7931.1|7921.1|7930.4|7920.4|7931.1|7921.1|7930.4|7920.4|4
1608227430000|2020-12-17 17:50:30|7930.1|7920.1|7930.6|7920.6|7930.6|7920.6|7928.9|7918.9|8
1608227440000|2020-12-17 17:50:40|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|1
1608227450000|2020-12-17 17:50:50|7930.6|7920.6|7931.1|7921.1|7931.1|7921.1|7930.6|7920.6|3
1608227460000|2020-12-17 17:51:00|7931.4|7921.4|7932.4|7922.4|7932.4|7922.4|7931.4|7921.4|2
1608227470000|2020-12-17 17:51:10|7932.1|7922.1|7932.6|7922.6|7932.6|7922.6|7932.1|7922.1|3
1608227510000|2020-12-17 17:51:50|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|7932.4|7922.4|1
1608227520000|2020-12-17 17:52:00|7932.6|7922.6|7932.6|7922.6|7932.6|7922.6|7932.6|7922.6|1
1608227530000|2020-12-17 17:52:10|7932.4|7922.4|7932.6|7922.6|7932.6|7922.6|7932.4|7922.4|2
1608227550000|2020-12-17 17:52:30|7933.1|7923.1|7933.1|7923.1|7933.1|7923.1|7933.1|7923.1|1
1608227560000|2020-12-17 17:52:40|7932.9|7922.9|7932.4|7922.4|7932.9|7922.9|7932.4|7922.4|3
1608227570000|2020-12-17 17:52:50|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|7932.1|7922.1|1
1608227580000|2020-12-17 17:53:00|7932.4|7922.4|7932.9|7922.9|7933.1|7923.1|7932.4|7922.4|4
1608227590000|2020-12-17 17:53:10|7933.1|7923.1|7933.9|7923.9|7934.1|7924.1|7933.1|7923.1|4
1608227620000|2020-12-17 17:53:40|7933.6|7923.6|7933.6|7923.6|7933.6|7923.6|7933.4|7923.4|3
1608227630000|2020-12-17 17:53:50|7933.4|7923.4|7934.4|7924.4|7934.4|7924.4|7933.4|7923.4|5
1608227640000|2020-12-17 17:54:00|7934.6|7924.6|7935.4|7925.4|7935.6|7925.6|7934.6|7924.6|7
1608227650000|2020-12-17 17:54:10|7935.6|7925.6|7935.9|7925.9|7935.9|7925.9|7935.6|7925.6|2
1608227660000|2020-12-17 17:54:20|7936.1|7926.1|7935.9|7925.9|7936.9|7926.9|7935.9|7925.9|4
1608227680000|2020-12-17 17:54:40|7935.6|7925.6|7934.9|7924.9|7935.6|7925.6|7934.9|7924.9|3
1608227690000|2020-12-17 17:54:50|7934.6|7924.6|7934.1|7924.1|7934.6|7924.6|7934.1|7924.1|3
1608227700000|2020-12-17 17:55:00|7934.4|7924.4|7933.5|7923.5|7934.4|7924.4|7933.5|7923.5|5
1608227710000|2020-12-17 17:55:10|7933.4|7923.4|7935.1|7925.1|7935.1|7925.1|7933.4|7923.4|7
1608227720000|2020-12-17 17:55:20|7935.4|7925.4|7935.4|7925.4|7936.4|7926.4|7935.4|7925.4|9
1608227730000|2020-12-17 17:55:30|7935.5|7925.5|7935.8|7925.8|7935.8|7925.8|7935.5|7925.5|2
1608227740000|2020-12-17 17:55:40|7935.1|7925.1|7935.1|7925.1|7935.1|7925.1|7935.1|7925.1|1
1608227750000|2020-12-17 17:55:50|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|7934.8|7924.8|3
1608227760000|2020-12-17 17:56:00|7934.8|7924.8|7934.8|7924.8|7934.8|7924.8|7934.1|7924.1|6
1608227770000|2020-12-17 17:56:10|7934.4|7924.4|7931.8|7921.8|7934.9|7924.9|7930.6|7920.6|10
1608227780000|2020-12-17 17:56:20|7932.1|7922.1|7933.3|7923.3|7934|7924|7932.1|7922.1|5
1608227790000|2020-12-17 17:56:30|7932.5|7922.5|7933|7923|7933|7923|7932.5|7922.5|3
1608227800000|2020-12-17 17:56:40|7932.8|7922.8|7933.4|7923.4|7933.4|7923.4|7932.5|7922.5|6
1608227810000|2020-12-17 17:56:50|7933.5|7923.5|7934.4|7924.4|7934.4|7924.4|7933.5|7923.5|2
1608227820000|2020-12-17 17:57:00|7934.1|7924.1|7933.3|7923.3|7934.4|7924.4|7933.1|7923.1|8
1608227830000|2020-12-17 17:57:10|7933.5|7923.5|7934.8|7924.8|7935.9|7925.9|7933.5|7923.5|8
1608227840000|2020-12-17 17:57:20|7935|7925|7936.1|7926.1|7936.1|7926.1|7935|7925|3
1608227850000|2020-12-17 17:57:30|7936.6|7926.6|7936.6|7926.6|7937.6|7927.6|7936.5|7926.5|7
1608227860000|2020-12-17 17:57:40|7936.4|7926.4|7935.3|7925.3|7936.4|7926.4|7935.3|7925.3|3
1608227870000|2020-12-17 17:57:50|7935.1|7925.1|7934.3|7924.3|7935.1|7925.1|7934.3|7924.3|4
1608227880000|2020-12-17 17:58:00|7934.1|7924.1|7932.6|7922.6|7934.1|7924.1|7932.6|7922.6|7
1608227890000|2020-12-17 17:58:10|7933|7923|7933.9|7923.9|7933.9|7923.9|7933|7923|4
1608227900000|2020-12-17 17:58:20|7934.1|7924.1|7934.6|7924.6|7935.1|7925.1|7934.1|7924.1|7
1608227910000|2020-12-17 17:58:30|7934.9|7924.9|7935.4|7925.4|7935.4|7925.4|7934.9|7924.9|2
1608227920000|2020-12-17 17:58:40|7935.1|7925.1|7935.4|7925.4|7935.4|7925.4|7935.1|7925.1|6
1608227930000|2020-12-17 17:58:50|7935.1|7925.1|7934.3|7924.3|7935.1|7925.1|7934.3|7924.3|4
1608227940000|2020-12-17 17:59:00|7933.3|7923.3|7935.6|7925.6|7936.3|7926.3|7933.3|7923.3|9
1608227950000|2020-12-17 17:59:10|7935.5|7925.5|7935.3|7925.3|7935.5|7925.5|7934.5|7924.5|6
1608227960000|2020-12-17 17:59:20|7935.4|7925.4|7934.9|7924.9|7935.8|7925.8|7934.5|7924.5|6
1608253320000|2020-12-18 01:02:00|7916.6|7906.6|7917.1|7907.1|7917.1|7907.1|7916.4|7906.4|9
1608253330000|2020-12-18 01:02:10|7916.6|7906.6|7916.6|7906.6|7917.1|7907.1|7916.1|7906.1|8
1608253340000|2020-12-18 01:02:20|7916.1|7906.1|7908.9|7898.9|7916.1|7906.1|7908.9|7898.9|17
1608253350000|2020-12-18 01:02:30|7908.6|7898.6|7912.1|7902.1|7912.1|7902.1|7906.9|7896.9|18
1608253360000|2020-12-18 01:02:40|7912.4|7902.4|7911.4|7901.4|7912.6|7902.6|7911.4|7901.4|11
1608253370000|2020-12-18 01:02:50|7911.1|7901.1|7908.6|7898.6|7911.1|7901.1|7907.9|7897.9|15
1608253380000|2020-12-18 01:03:00|7908.9|7898.9|7911.1|7901.1|7912.4|7902.4|7908.9|7898.9|16
1608253390000|2020-12-18 01:03:10|7911.4|7901.4|7912.4|7902.4|7912.4|7902.4|7911.4|7901.4|8
1608253400000|2020-12-18 01:03:20|7912.1|7902.1|7911.3|7901.3|7914|7904|7910.6|7900.6|15
1608253410000|2020-12-18 01:03:30|7911.1|7901.1|7912.9|7902.9|7912.9|7902.9|7910.6|7900.6|17
1608253420000|2020-12-18 01:03:40|7914.6|7904.6|7921.6|7911.6|7922.3|7912.3|7914.6|7904.6|16
1608253430000|2020-12-18 01:03:50|7921.4|7911.4|7917.1|7907.1|7921.4|7911.4|7917.1|7907.1|15
1608253440000|2020-12-18 01:04:00|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|7917.4|7907.4|1
1608253450000|2020-12-18 01:04:10|7917.1|7907.1|7915.9|7905.9|7917.4|7907.4|7915.6|7905.6|10
1608253460000|2020-12-18 01:04:20|7915.6|7905.6|7917.6|7907.6|7918.1|7908.1|7915.6|7905.6|12
1608253470000|2020-12-18 01:04:30|7917.1|7907.1|7915|7905|7917.1|7907.1|7913.1|7903.1|17
1608253480000|2020-12-18 01:04:40|7915.1|7905.1|7914.1|7904.1|7915.3|7905.3|7914.1|7904.1|8
1608253490000|2020-12-18 01:04:50|7913.9|7903.9|7921.4|7911.4|7921.4|7911.4|7912.1|7902.1|14
1608253500000|2020-12-18 01:05:00|7921.1|7911.1|7919.9|7909.9|7921.6|7911.6|7919.6|7909.6|9
1608253510000|2020-12-18 01:05:10|7920.5|7910.5|7916.9|7906.9|7920.6|7910.6|7916.8|7906.8|10
1608253520000|2020-12-18 01:05:20|7917.6|7907.6|7920.4|7910.4|7920.9|7910.9|7917.6|7907.6|8
1608253530000|2020-12-18 01:05:30|7921.1|7911.1|7922.1|7912.1|7922.4|7912.4|7921.1|7911.1|4
1608253540000|2020-12-18 01:05:40|7921.9|7911.9|7926|7916|7926|7916|7921.1|7911.1|10
1608253550000|2020-12-18 01:05:50|7926.1|7916.1|7926.6|7916.6|7926.9|7916.9|7926|7916|12
1608253560000|2020-12-18 01:06:00|7926.4|7916.4|7926.9|7916.9|7927.1|7917.1|7925.9|7915.9|11
1608253570000|2020-12-18 01:06:10|7927.1|7917.1|7926.9|7916.9|7927.1|7917.1|7926.9|7916.9|2
1608253580000|2020-12-18 01:06:20|7926.6|7916.6|7927.4|7917.4|7927.6|7917.6|7926.6|7916.6|9
1608253590000|2020-12-18 01:06:30|7927.1|7917.1|7925.9|7915.9|7927.4|7917.4|7925.9|7915.9|13
1608253600000|2020-12-18 01:06:40|7926.1|7916.1|7924.1|7914.1|7927.1|7917.1|7924.1|7914.1|17
1608253610000|2020-12-18 01:06:50|7923.6|7913.6|7926.1|7916.1|7926.1|7916.1|7922.9|7912.9|10
1608253620000|2020-12-18 01:07:00|7926.4|7916.4|7927.4|7917.4|7927.6|7917.6|7926.4|7916.4|10
1608253630000|2020-12-18 01:07:10|7927.1|7917.1|7932.1|7922.1|7932.9|7922.9|7926.6|7916.6|18
1608253640000|2020-12-18 01:07:20|7931.9|7921.9|7933.1|7923.1|7933.6|7923.6|7931.9|7921.9|7
1608253650000|2020-12-18 01:07:30|7932.6|7922.6|7931.9|7921.9|7933.8|7923.8|7931.4|7921.4|14
1608253660000|2020-12-18 01:07:40|7931.6|7921.6|7931.9|7921.9|7931.9|7921.9|7931.1|7921.1|7
1608253670000|2020-12-18 01:07:50|7931.6|7921.6|7932.6|7922.6|7933.6|7923.6|7931.6|7921.6|8
1608253680000|2020-12-18 01:08:00|7932.9|7922.9|7935.9|7925.9|7936.4|7926.4|7931.4|7921.4|11
1608253690000|2020-12-18 01:08:10|7936.1|7926.1|7936.1|7926.1|7936.1|7926.1|7935.6|7925.6|5
1608253700000|2020-12-18 01:08:20|7936.4|7926.4|7936.1|7926.1|7937.6|7927.6|7936.1|7926.1|11
1608253710000|2020-12-18 01:08:30|7936.4|7926.4|7935.6|7925.6|7936.6|7926.6|7935.6|7925.6|8
1608253720000|2020-12-18 01:08:40|7935.9|7925.9|7933.1|7923.1|7935.9|7925.9|7932.9|7922.9|11
1608253730000|2020-12-18 01:08:50|7933.4|7923.4|7937.1|7927.1|7938|7928|7933.4|7923.4|7
1608253740000|2020-12-18 01:09:00|7936.9|7926.9|7936.6|7926.6|7937.4|7927.4|7936|7926|9
1608253750000|2020-12-18 01:09:10|7936.4|7926.4|7936.6|7926.6|7936.6|7926.6|7936|7926|7
1608253760000|2020-12-18 01:09:20|7936.1|7926.1|7935.9|7925.9|7936.1|7926.1|7935.6|7925.6|4
1608253770000|2020-12-18 01:09:30|7935.6|7925.6|7934|7924|7935.9|7925.9|7934|7924|13
1608253780000|2020-12-18 01:09:40|7934.3|7924.3|7933.4|7923.4|7934.3|7924.3|7932.9|7922.9|13
1608253790000|2020-12-18 01:09:50|7933.1|7923.1|7937.6|7927.6|7938.3|7928.3|7933.1|7923.1|12
1608253800000|2020-12-18 01:10:00|7937.9|7927.9|7940.1|7930.1|7940.4|7930.4|7937.6|7927.6|22
1608253810000|2020-12-18 01:10:10|7940.3|7930.3|7940.8|7930.8|7940.8|7930.8|7939.9|7929.9|6
1608253820000|2020-12-18 01:10:20|7940.4|7930.4|7939.6|7929.6|7940.4|7930.4|7939.6|7929.6|8
1608253830000|2020-12-18 01:10:30|7939.1|7929.1|7937.1|7927.1|7939.1|7929.1|7936.6|7926.6|13
1608253840000|2020-12-18 01:10:40|7936.9|7926.9|7941.4|7931.4|7941.4|7931.4|7935.6|7925.6|14
1608253850000|2020-12-18 01:10:50|7940.9|7930.9|7940.6|7930.6|7941.4|7931.4|7937.9|7927.9|18
1608253860000|2020-12-18 01:11:00|7941.1|7931.1|7942.1|7932.1|7942.1|7932.1|7940.4|7930.4|5
1608253870000|2020-12-18 01:11:10|7941.9|7931.9|7937.6|7927.6|7942.1|7932.1|7937.6|7927.6|11
1608253880000|2020-12-18 01:11:20|7937.4|7927.4|7941.4|7931.4|7941.9|7931.9|7935.9|7925.9|22
1608253890000|2020-12-18 01:11:30|7941.6|7931.6|7941.6|7931.6|7941.6|7931.6|7940.9|7930.9|6
1608253900000|2020-12-18 01:11:40|7941.4|7931.4|7942.4|7932.4|7942.6|7932.6|7941.1|7931.1|9
1608253910000|2020-12-18 01:11:50|7942.9|7932.9|7943.8|7933.8|7944|7934|7942.9|7932.9|10
1608253920000|2020-12-18 01:12:00|7944.1|7934.1|7943.6|7933.6|7944.1|7934.1|7943.6|7933.6|3
1608253930000|2020-12-18 01:12:10|7943.4|7933.4|7945.4|7935.4|7946.4|7936.4|7942.6|7932.6|9
1608253940000|2020-12-18 01:12:20|7945.6|7935.6|7944.4|7934.4|7947.1|7937.1|7944.1|7934.1|17
1608253950000|2020-12-18 01:12:30|7944.3|7934.3|7949.9|7939.9|7949.9|7939.9|7944.1|7934.1|13
1608253960000|2020-12-18 01:12:40|7949.6|7939.6|7947.6|7937.6|7949.6|7939.6|7947.4|7937.4|8
1608253970000|2020-12-18 01:12:50|7948|7938|7947.6|7937.6|7949.6|7939.6|7947.6|7937.6|6
1608253980000|2020-12-18 01:13:00|7947.4|7937.4|7946.1|7936.1|7947.8|7937.8|7946|7936|15
1608253990000|2020-12-18 01:13:10|7946.5|7936.5|7947.1|7937.1|7947.6|7937.6|7946.5|7936.5|7
1608254000000|2020-12-18 01:13:20|7947.4|7937.4|7949.4|7939.4|7949.4|7939.4|7947.1|7937.1|5
1608254010000|2020-12-18 01:13:30|7950|7940|7952.8|7942.8|7954.1|7944.1|7950|7940|11
1608254020000|2020-12-18 01:13:40|7952.1|7942.1|7952.9|7942.9|7952.9|7942.9|7951.1|7941.1|19
1608254030000|2020-12-18 01:13:50|7952.6|7942.6|7952.1|7942.1|7953.1|7943.1|7952.1|7942.1|11
1608254040000|2020-12-18 01:14:00|7951.9|7941.9|7952.4|7942.4|7952.4|7942.4|7951.6|7941.6|9
1608254050000|2020-12-18 01:14:10|7951.9|7941.9|7950.6|7940.6|7951.9|7941.9|7950.4|7940.4|8
1608254060000|2020-12-18 01:14:20|7951.3|7941.3|7950.9|7940.9|7951.4|7941.4|7950.6|7940.6|6
1608254070000|2020-12-18 01:14:30|7950.6|7940.6|7946.9|7936.9|7950.6|7940.6|7946.9|7936.9|11
1608254080000|2020-12-18 01:14:40|7947.1|7937.1|7952.9|7942.9|7952.9|7942.9|7946.9|7936.9|9
1608254090000|2020-12-18 01:14:50|7953.4|7943.4|7953.8|7943.8|7953.8|7943.8|7952.6|7942.6|10
1608254100000|2020-12-18 01:15:00|7953.4|7943.4|7953.1|7943.1|7954.4|7944.4|7952.8|7942.8|10
1608254110000|2020-12-18 01:15:10|7952.9|7942.9|7953.4|7943.4|7953.4|7943.4|7952.1|7942.1|7
1608254130000|2020-12-18 01:15:30|7952.9|7942.9|7955.6|7945.6|7955.6|7945.6|7952.9|7942.9|10
1608254140000|2020-12-18 01:15:40|7955.9|7945.9|7955.1|7945.1|7955.9|7945.9|7955.1|7945.1|9
1608254150000|2020-12-18 01:15:50|7954.9|7944.9|7954.4|7944.4|7955.4|7945.4|7954.4|7944.4|8
1608254160000|2020-12-18 01:16:00|7954.1|7944.1|7952.9|7942.9|7954.5|7944.5|7952.4|7942.4|9
1608254170000|2020-12-18 01:16:10|7952.6|7942.6|7952.4|7942.4|7952.9|7942.9|7952.4|7942.4|4
1608254180000|2020-12-18 01:16:20|7952.6|7942.6|7952.4|7942.4|7952.9|7942.9|7952.4|7942.4|4
1608254200000|2020-12-18 01:16:40|7952.1|7942.1|7951.1|7941.1|7952.1|7942.1|7951.1|7941.1|2
1608254210000|2020-12-18 01:16:50|7951.6|7941.6|7951.1|7941.1|7951.6|7941.6|7951.1|7941.1|3
1608254220000|2020-12-18 01:17:00|7951.4|7941.4|7949.6|7939.6|7951.4|7941.4|7949.6|7939.6|5
1608254230000|2020-12-18 01:17:10|7950.1|7940.1|7953.5|7943.5|7953.9|7943.9|7948.6|7938.6|8
1608254240000|2020-12-18 01:17:20|7953.9|7943.9|7953.1|7943.1|7953.9|7943.9|7952.9|7942.9|8
1608254250000|2020-12-18 01:17:30|7952.9|7942.9|7952.6|7942.6|7952.9|7942.9|7951.4|7941.4|9
1608254260000|2020-12-18 01:17:40|7952.4|7942.4|7955.9|7945.9|7956|7946|7951.4|7941.4|14
1608254270000|2020-12-18 01:17:50|7955.8|7945.8|7957.9|7947.9|7958.1|7948.1|7955.6|7945.6|15
1608254280000|2020-12-18 01:18:00|7958.1|7948.1|7957.4|7947.4|7958.9|7948.9|7957.1|7947.1|6
1608254290000|2020-12-18 01:18:10|7956.4|7946.4|7957.1|7947.1|7957.9|7947.9|7955.9|7945.9|15
1608254300000|2020-12-18 01:18:20|7956.9|7946.9|7956.1|7946.1|7956.9|7946.9|7955.9|7945.9|7
1608254310000|2020-12-18 01:18:30|7956.4|7946.4|7957.6|7947.6|7957.6|7947.6|7956.4|7946.4|5
1608254320000|2020-12-18 01:18:40|7957.9|7947.9|7955.9|7945.9|7957.9|7947.9|7955.9|7945.9|12
1608254330000|2020-12-18 01:18:50|7955.8|7945.8|7954.4|7944.4|7955.8|7945.8|7954.4|7944.4|2
1608254340000|2020-12-18 01:19:00|7954.1|7944.1|7952.9|7942.9|7954.1|7944.1|7952.9|7942.9|4
1608254350000|2020-12-18 01:19:10|7953.1|7943.1|7955.9|7945.9|7955.9|7945.9|7952.4|7942.4|5
1608254360000|2020-12-18 01:19:20|7954.6|7944.6|7955.5|7945.5|7955.5|7945.5|7954.1|7944.1|8
1608254370000|2020-12-18 01:19:30|7955.8|7945.8|7957.6|7947.6|7957.6|7947.6|7955.1|7945.1|8
1608254380000|2020-12-18 01:19:40|7957.4|7947.4|7959.3|7949.3|7959.4|7949.4|7957.4|7947.4|9
1608254390000|2020-12-18 01:19:50|7964.9|7954.9|7961.9|7951.9|7964.9|7954.9|7961.9|7951.9|10
1608254400000|2020-12-18 01:20:00|7962.3|7952.3|7962.1|7952.1|7964.9|7954.9|7962.1|7952.1|19
1608254410000|2020-12-18 01:20:10|7961.9|7951.9|7961|7951|7962.1|7952.1|7960.9|7950.9|17
1608254420000|2020-12-18 01:20:20|7960.9|7950.9|7959.1|7949.1|7960.9|7950.9|7959.1|7949.1|11
1608254430000|2020-12-18 01:20:30|7959.6|7949.6|7958.6|7948.6|7959.9|7949.9|7958.6|7948.6|13
1608254440000|2020-12-18 01:20:40|7958.4|7948.4|7958.4|7948.4|7958.4|7948.4|7958.4|7948.4|1
1608254450000|2020-12-18 01:20:50|7958.1|7948.1|7956.9|7946.9|7958.1|7948.1|7955.9|7945.9|10
1608254460000|2020-12-18 01:21:00|7957.6|7947.6|7957.9|7947.9|7958.9|7948.9|7955.9|7945.9|13
1608254470000|2020-12-18 01:21:10|7958.6|7948.6|7956.6|7946.6|7958.6|7948.6|7956.6|7946.6|8
1608254480000|2020-12-18 01:21:20|7956.4|7946.4|7956.1|7946.1|7956.4|7946.4|7956.1|7946.1|4
1608254490000|2020-12-18 01:21:30|7955.9|7945.9|7955.9|7945.9|7956.4|7946.4|7955.9|7945.9|4
1608254500000|2020-12-18 01:21:40|7956.1|7946.1|7956.4|7946.4|7956.4|7946.4|7956.1|7946.1|2
1608254510000|2020-12-18 01:21:50|7956.1|7946.1|7955.6|7945.6|7956.1|7946.1|7955.6|7945.6|3
1608254520000|2020-12-18 01:22:00|7955.4|7945.4|7955.4|7945.4|7955.6|7945.6|7954.9|7944.9|7
1608254530000|2020-12-18 01:22:10|7955.1|7945.1|7954.1|7944.1|7955.1|7945.1|7954.1|7944.1|5
1608254540000|2020-12-18 01:22:20|7953.9|7943.9|7953.9|7943.9|7954.4|7944.4|7953.6|7943.6|8
1608254550000|2020-12-18 01:22:30|7953.6|7943.6|7956.9|7946.9|7956.9|7946.9|7952.6|7942.6|11
1608254560000|2020-12-18 01:22:40|7957.6|7947.6|7959.9|7949.9|7959.9|7949.9|7957.6|7947.6|10
1608254570000|2020-12-18 01:22:50|7960.1|7950.1|7961.1|7951.1|7961.1|7951.1|7960.1|7950.1|10
1608254580000|2020-12-18 01:23:00|7960.4|7950.4|7958.9|7948.9|7960.4|7950.4|7958.1|7948.1|16
1608254590000|2020-12-18 01:23:10|7958.6|7948.6|7958.9|7948.9|7959.1|7949.1|7958.6|7948.6|11
1608254600000|2020-12-18 01:23:20|7959.1|7949.1|7958.9|7948.9|7960.1|7950.1|7958.9|7948.9|9
1608254610000|2020-12-18 01:23:30|7958.6|7948.6|7958.6|7948.6|7958.6|7948.6|7958.4|7948.4|3
1608254620000|2020-12-18 01:23:40|7958.4|7948.4|7957.9|7947.9|7958.4|7948.4|7957.9|7947.9|2
1608254640000|2020-12-18 01:24:00|7957.6|7947.6|7956.9|7946.9|7957.6|7947.6|7956.6|7946.6|4
1608254650000|2020-12-18 01:24:10|7957.1|7947.1|7956.9|7946.9|7957.1|7947.1|7956.1|7946.1|7
1608254660000|2020-12-18 01:24:20|7956.6|7946.6|7956.3|7946.3|7956.6|7946.6|7955.8|7945.8|6
1608254670000|2020-12-18 01:24:30|7955.9|7945.9|7956.3|7946.3|7956.3|7946.3|7955.6|7945.6|5
1608254680000|2020-12-18 01:24:40|7956.1|7946.1|7957.4|7947.4|7957.6|7947.6|7956.1|7946.1|9
1608254690000|2020-12-18 01:24:50|7957.1|7947.1|7957.1|7947.1|7957.4|7947.4|7957.1|7947.1|3
1608254700000|2020-12-18 01:25:00|7957.4|7947.4|7962.1|7952.1|7962.6|7952.6|7957.1|7947.1|9
1608254710000|2020-12-18 01:25:10|7962.6|7952.6|7964.4|7954.4|7965.6|7955.6|7962.6|7952.6|12
1608254720000|2020-12-18 01:25:20|7963.9|7953.9|7963.1|7953.1|7963.9|7953.9|7963.1|7953.1|3
1608254730000|2020-12-18 01:25:30|7962.9|7952.9|7963.9|7953.9|7963.9|7953.9|7961.9|7951.9|7
1608254740000|2020-12-18 01:25:40|7963.6|7953.6|7963.5|7953.5|7963.9|7953.9|7963.5|7953.5|4
1608254750000|2020-12-18 01:25:50|7963.8|7953.8|7965.1|7955.1|7965.3|7955.3|7963.8|7953.8|4
1608254760000|2020-12-18 01:26:00|7965.4|7955.4|7968.6|7958.6|7969.1|7959.1|7965|7955|9
1608254770000|2020-12-18 01:26:10|7968.9|7958.9|7967.9|7957.9|7969.1|7959.1|7967.9|7957.9|13
1608254780000|2020-12-18 01:26:20|7967.6|7957.6|7971.6|7961.6|7971.6|7961.6|7967.5|7957.5|11
1608254790000|2020-12-18 01:26:30|7971.9|7961.9|7970.9|7960.9|7971.9|7961.9|7970.9|7960.9|10
1608254800000|2020-12-18 01:26:40|7971.1|7961.1|7974.9|7964.9|7976.1|7966.1|7971.1|7961.1|19
1608254810000|2020-12-18 01:26:50|7975.1|7965.1|7974.5|7964.5|7975.4|7965.4|7974.5|7964.5|8
1608254820000|2020-12-18 01:27:00|7973.8|7963.8|7971.6|7961.6|7973.8|7963.8|7971.6|7961.6|7
1608254830000|2020-12-18 01:27:10|7972.4|7962.4|7970.4|7960.4|7973.4|7963.4|7970.1|7960.1|17
1608254840000|2020-12-18 01:27:20|7970.1|7960.1|7966|7956|7970.1|7960.1|7965.8|7955.8|11
1608254850000|2020-12-18 01:27:30|7966.4|7956.4|7972.4|7962.4|7972.4|7962.4|7966.1|7956.1|13
1608254860000|2020-12-18 01:27:40|7972.1|7962.1|7973.9|7963.9|7974.1|7964.1|7972.1|7962.1|6
1608254870000|2020-12-18 01:27:50|7973.6|7963.6|7973.4|7963.4|7973.9|7963.9|7972.9|7962.9|14
1608254880000|2020-12-18 01:28:00|7973.1|7963.1|7974.4|7964.4|7974.6|7964.6|7973.1|7963.1|13
1608254890000|2020-12-18 01:28:10|7973.9|7963.9|7977.3|7967.3|7977.5|7967.5|7973.9|7963.9|10
1608254900000|2020-12-18 01:28:20|7977.5|7967.5|7979.6|7969.6|7979.6|7969.6|7977.5|7967.5|7
1608254910000|2020-12-18 01:28:30|7979.5|7969.5|7979.4|7969.4|7979.5|7969.5|7978.1|7968.1|6
1608254920000|2020-12-18 01:28:40|7979.1|7969.1|7975.4|7965.4|7979.1|7969.1|7975.4|7965.4|11
1608254930000|2020-12-18 01:28:50|7975.5|7965.5|7978.6|7968.6|7978.6|7968.6|7975.5|7965.5|11
1608254940000|2020-12-18 01:29:00|7978.4|7968.4|7984.6|7974.6|7984.6|7974.6|7977.3|7967.3|15
1608254950000|2020-12-18 01:29:10|7983.8|7973.8|7982.1|7972.1|7983.9|7973.9|7982.1|7972.1|8
1608254960000|2020-12-18 01:29:20|7982.4|7972.4|7981.9|7971.9|7982.9|7972.9|7981.9|7971.9|20
1608254970000|2020-12-18 01:29:30|7982.1|7972.1|7981.9|7971.9|7982.9|7972.9|7981.6|7971.6|16
1608254980000|2020-12-18 01:29:40|7981.6|7971.6|7981.6|7971.6|7981.6|7971.6|7981.6|7971.6|1
1608254990000|2020-12-18 01:29:50|7981.4|7971.4|7980.4|7970.4|7981.4|7971.4|7980.4|7970.4|4
1608255000000|2020-12-18 01:30:00|7980.9|7970.9|7977.4|7967.4|7980.9|7970.9|7977.4|7967.4|11
1608255010000|2020-12-18 01:30:10|7977.6|7967.6|7981.4|7971.4|7982.4|7972.4|7977.6|7967.6|17
1608255020000|2020-12-18 01:30:20|7981.6|7971.6|7981.6|7971.6|7981.6|7971.6|7981.4|7971.4|3
1608255030000|2020-12-18 01:30:30|7981.4|7971.4|7981.6|7971.6|7981.6|7971.6|7981.1|7971.1|9
1608255040000|2020-12-18 01:30:40|7981.4|7971.4|7982.1|7972.1|7982.4|7972.4|7981.4|7971.4|4
1608255050000|2020-12-18 01:30:50|7982|7972|7981.4|7971.4|7982.9|7972.9|7981.3|7971.3|11
1608255060000|2020-12-18 01:31:00|7981.6|7971.6|7982.9|7972.9|7982.9|7972.9|7980.6|7970.6|10
1608255070000|2020-12-18 01:31:10|7983.4|7973.4|7988.4|7978.4|7988.4|7978.4|7983.4|7973.4|14
1608255080000|2020-12-18 01:31:20|7988.1|7978.1|7987.6|7977.6|7988.9|7978.9|7987.6|7977.6|6
1608255090000|2020-12-18 01:31:30|7987.4|7977.4|7986.6|7976.6|7987.4|7977.4|7986.6|7976.6|10
1608255100000|2020-12-18 01:31:40|7986.4|7976.4|7987.4|7977.4|7987.9|7977.9|7985.9|7975.9|11
1608255110000|2020-12-18 01:31:50|7987.6|7977.6|7988.3|7978.3|7989.6|7979.6|7987.4|7977.4|9
1608255120000|2020-12-18 01:32:00|7988.5|7978.5|7987.4|7977.4|7988.9|7978.9|7987.1|7977.1|10
1608255130000|2020-12-18 01:32:10|7987.1|7977.1|7985.9|7975.9|7987.1|7977.1|7985.9|7975.9|9
1608255140000|2020-12-18 01:32:20|7985.8|7975.8|7987.1|7977.1|7987.4|7977.4|7984.1|7974.1|11
1608255150000|2020-12-18 01:32:30|7986.6|7976.6|7987.4|7977.4|7987.6|7977.6|7986.1|7976.1|7
1608255160000|2020-12-18 01:32:40|7988.1|7978.1|7987.5|7977.5|7988.5|7978.5|7987.5|7977.5|6
1608255170000|2020-12-18 01:32:50|7986.9|7976.9|7985.6|7975.6|7986.9|7976.9|7984.9|7974.9|14
1608255180000|2020-12-18 01:33:00|7985.9|7975.9|7990.4|7980.4|7990.5|7980.5|7985.9|7975.9|18
1608255190000|2020-12-18 01:33:10|7991.1|7981.1|7995.4|7985.4|7996.4|7986.4|7991.1|7981.1|17
1608255200000|2020-12-18 01:33:20|7995.6|7985.6|8000.4|7990.4|8000.4|7990.4|7995.6|7985.6|21
1608255210000|2020-12-18 01:33:30|8001.4|7991.4|7997.6|7987.6|8002.9|7992.9|7996.1|7986.1|24
1608255220000|2020-12-18 01:33:40|7997.1|7987.1|8000.1|7990.1|8000.1|7990.1|7997.1|7987.1|12
1608255230000|2020-12-18 01:33:50|8001.1|7991.1|7998.4|7988.4|8001.1|7991.1|7997.9|7987.9|16
1608255240000|2020-12-18 01:34:00|7998.1|7988.1|7997.8|7987.8|8001.4|7991.4|7997.8|7987.8|16
1608255250000|2020-12-18 01:34:10|7997.9|7987.9|7993.9|7983.9|7998.1|7988.1|7993.6|7983.6|16
1608255260000|2020-12-18 01:34:20|7993.6|7983.6|7989.9|7979.9|7993.6|7983.6|7989.9|7979.9|19
1608255270000|2020-12-18 01:34:30|7989.6|7979.6|7990.3|7980.3|7990.9|7980.9|7989.1|7979.1|13
1608255280000|2020-12-18 01:34:40|7990|7980|7985|7975|7990.1|7980.1|7985|7975|11
1608255290000|2020-12-18 01:34:50|7985.3|7975.3|7986.6|7976.6|7987.4|7977.4|7985|7975|13
1608255300000|2020-12-18 01:35:00|7986.9|7976.9|7980.4|7970.4|7986.9|7976.9|7980.4|7970.4|18
1608255310000|2020-12-18 01:35:10|7980|7970|7986.4|7976.4|7986.4|7976.4|7979.8|7969.8|22
1608255320000|2020-12-18 01:35:20|7987.1|7977.1|7989.4|7979.4|7989.4|7979.4|7986.9|7976.9|16
1608255330000|2020-12-18 01:35:30|7989.1|7979.1|7989.1|7979.1|7989.6|7979.6|7988.4|7978.4|12
1608255340000|2020-12-18 01:35:40|7989.4|7979.4|7986.1|7976.1|7989.4|7979.4|7986.1|7976.1|15
1608255350000|2020-12-18 01:35:50|7985.6|7975.6|7987.4|7977.4|7987.4|7977.4|7984.9|7974.9|16
1608255360000|2020-12-18 01:36:00|7986.4|7976.4|7984.6|7974.6|7986.9|7976.9|7984.6|7974.6|6
1608255380000|2020-12-18 01:36:20|7984.4|7974.4|7988.8|7978.8|7988.8|7978.8|7983.9|7973.9|8
1608255390000|2020-12-18 01:36:30|7988.4|7978.4|7988.4|7978.4|7989.1|7979.1|7988.4|7978.4|10
1608255400000|2020-12-18 01:36:40|7987.9|7977.9|7987.6|7977.6|7988.4|7978.4|7987.4|7977.4|8
1608255410000|2020-12-18 01:36:50|7987.4|7977.4|7987.4|7977.4|7987.6|7977.6|7986.8|7976.8|8
1608255420000|2020-12-18 01:37:00|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.4|7977.4|3
1608255430000|2020-12-18 01:37:10|7988.1|7978.1|7988.4|7978.4|7989.4|7979.4|7988.1|7978.1|8
1608255440000|2020-12-18 01:37:20|7988.1|7978.1|7989.8|7979.8|7990.4|7980.4|7986.9|7976.9|9
1608255450000|2020-12-18 01:37:30|7989.5|7979.5|7989.4|7979.4|7989.5|7979.5|7989.4|7979.4|2
1608255460000|2020-12-18 01:37:40|7989.5|7979.5|7989.5|7979.5|7989.6|7979.6|7989.5|7979.5|3
1608255480000|2020-12-18 01:38:00|7988.9|7978.9|7988.9|7978.9|7989.1|7979.1|7988.1|7978.1|7
1608255490000|2020-12-18 01:38:10|7988.6|7978.6|7989.4|7979.4|7989.5|7979.5|7988.6|7978.6|3
1608255500000|2020-12-18 01:38:20|7989.1|7979.1|7988.6|7978.6|7989.1|7979.1|7988.6|7978.6|3
1608255510000|2020-12-18 01:38:30|7988.9|7978.9|7989.1|7979.1|7989.1|7979.1|7988.9|7978.9|4
1608255520000|2020-12-18 01:38:40|7990.4|7980.4|7989.1|7979.1|7990.8|7980.8|7989.1|7979.1|6
1608255530000|2020-12-18 01:38:50|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.6|7978.6|3
1608255540000|2020-12-18 01:39:00|7988.6|7978.6|7987.3|7977.3|7988.6|7978.6|7987.3|7977.3|6
1608255550000|2020-12-18 01:39:10|7987.1|7977.1|7989.9|7979.9|7989.9|7979.9|7987.1|7977.1|8
1608255560000|2020-12-18 01:39:20|7989.4|7979.4|7993.6|7983.6|7993.6|7983.6|7989.1|7979.1|11
1608255570000|2020-12-18 01:39:30|7993.4|7983.4|7996.1|7986.1|7997.4|7987.4|7993.1|7983.1|13
1608255580000|2020-12-18 01:39:40|7996.4|7986.4|7993.5|7983.5|7997.1|7987.1|7993.1|7983.1|13
1608255590000|2020-12-18 01:39:50|7993.9|7983.9|7994.4|7984.4|7994.4|7984.4|7993.9|7983.9|9
1608255600000|2020-12-18 01:40:00|7994.1|7984.1|7990.4|7980.4|7994.1|7984.1|7990.4|7980.4|17
1608255610000|2020-12-18 01:40:10|7990.1|7980.1|7989.6|7979.6|7990.9|7980.9|7989.6|7979.6|4
1608255620000|2020-12-18 01:40:20|7988.6|7978.6|7988.4|7978.4|7989.1|7979.1|7988.4|7978.4|5
1608255630000|2020-12-18 01:40:30|7988.1|7978.1|7987.4|7977.4|7988.1|7978.1|7987.4|7977.4|2
1608255640000|2020-12-18 01:40:40|7987.1|7977.1|7986.6|7976.6|7987.1|7977.1|7986.1|7976.1|8
1608255650000|2020-12-18 01:40:50|7986.9|7976.9|7988.1|7978.1|7988.1|7978.1|7986.9|7976.9|4
1608255660000|2020-12-18 01:41:00|7988.4|7978.4|7987.1|7977.1|7988.9|7978.9|7987.1|7977.1|8
1608255670000|2020-12-18 01:41:10|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608255680000|2020-12-18 01:41:20|7987.6|7977.6|7988.6|7978.6|7988.6|7978.6|7987.6|7977.6|13
1608255690000|2020-12-18 01:41:30|7989.6|7979.6|7990.9|7980.9|7990.9|7980.9|7989.6|7979.6|2
1608255700000|2020-12-18 01:41:40|7991.4|7981.4|7991.6|7981.6|7991.6|7981.6|7991.4|7981.4|2
1608255710000|2020-12-18 01:41:50|7991.9|7981.9|7992.9|7982.9|7994.1|7984.1|7991.9|7981.9|11
1608255720000|2020-12-18 01:42:00|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.6|7981.6|3
1608255730000|2020-12-18 01:42:10|7991.6|7981.6|7991.9|7981.9|7991.9|7981.9|7990.6|7980.6|4
1608255740000|2020-12-18 01:42:20|7991.6|7981.6|7990.6|7980.6|7991.6|7981.6|7990.4|7980.4|6
1608255750000|2020-12-18 01:42:30|7990.4|7980.4|7988.4|7978.4|7990.4|7980.4|7988.4|7978.4|5
1608255760000|2020-12-18 01:42:40|7988.6|7978.6|7988.6|7978.6|7989.1|7979.1|7988.4|7978.4|10
1608255770000|2020-12-18 01:42:50|7988.4|7978.4|7989.1|7979.1|7989.4|7979.4|7988.4|7978.4|5
1608255780000|2020-12-18 01:43:00|7988.9|7978.9|7987.1|7977.1|7988.9|7978.9|7986.9|7976.9|8
1608255790000|2020-12-18 01:43:10|7987.4|7977.4|7991.3|7981.3|7991.3|7981.3|7987.4|7977.4|10
1608255800000|2020-12-18 01:43:20|7991.1|7981.1|7991.1|7981.1|7991.4|7981.4|7990.6|7980.6|10
1608255810000|2020-12-18 01:43:30|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7989.9|7979.9|9
1608255820000|2020-12-18 01:43:40|7990.9|7980.9|7991.9|7981.9|7991.9|7981.9|7990.9|7980.9|4
1608255830000|2020-12-18 01:43:50|7991.6|7981.6|7991.4|7981.4|7991.9|7981.9|7990.9|7980.9|4
1608255840000|2020-12-18 01:44:00|7991.6|7981.6|7991.1|7981.1|7992|7982|7991.1|7981.1|8
1608255850000|2020-12-18 01:44:10|7990.4|7980.4|7990.9|7980.9|7991.1|7981.1|7990.4|7980.4|6
1608255860000|2020-12-18 01:44:20|7990.6|7980.6|7990.1|7980.1|7990.6|7980.6|7990.1|7980.1|3
1608255870000|2020-12-18 01:44:30|7989.9|7979.9|7990.1|7980.1|7990.1|7980.1|7989.4|7979.4|5
1608255880000|2020-12-18 01:44:40|7990.4|7980.4|7989.4|7979.4|7990.4|7980.4|7989.4|7979.4|9
1608255890000|2020-12-18 01:44:50|7989.1|7979.1|7987.9|7977.9|7989.1|7979.1|7987.9|7977.9|5
1608255900000|2020-12-18 01:45:00|7987.6|7977.6|7987.4|7977.4|7987.9|7977.9|7987.4|7977.4|4
1608255910000|2020-12-18 01:45:10|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|3
1608255920000|2020-12-18 01:45:20|7988.1|7978.1|7991.1|7981.1|7991.1|7981.1|7988.1|7978.1|7
1608255930000|2020-12-18 01:45:30|7991.4|7981.4|7996.4|7986.4|7996.4|7986.4|7991.4|7981.4|19
1608255940000|2020-12-18 01:45:40|7996.6|7986.6|7995.9|7985.9|7996.9|7986.9|7994.6|7984.6|13
1608255950000|2020-12-18 01:45:50|7995.4|7985.4|7994|7984|7995.4|7985.4|7994|7984|8
1608255960000|2020-12-18 01:46:00|7993.6|7983.6|7994.9|7984.9|7994.9|7984.9|7993.6|7983.6|7
1608255970000|2020-12-18 01:46:10|7995.6|7985.6|7996.1|7986.1|7997.6|7987.6|7995.6|7985.6|11
1608255980000|2020-12-18 01:46:20|7995.6|7985.6|7996.6|7986.6|7996.6|7986.6|7995.1|7985.1|14
1608255990000|2020-12-18 01:46:30|7996.9|7986.9|7997.6|7987.6|7997.6|7987.6|7995.9|7985.9|8
1608256000000|2020-12-18 01:46:40|7996.9|7986.9|7996.5|7986.5|7998.9|7988.9|7996.5|7986.5|15
1608256010000|2020-12-18 01:46:50|7996.1|7986.1|7995.8|7985.8|7997.4|7987.4|7994.1|7984.1|17
1608256020000|2020-12-18 01:47:00|7995.9|7985.9|7998.4|7988.4|7998.4|7988.4|7995.9|7985.9|7
1608256030000|2020-12-18 01:47:10|7997.9|7987.9|7998.1|7988.1|7999.9|7989.9|7997.9|7987.9|12
1608256040000|2020-12-18 01:47:20|7997.1|7987.1|7996.4|7986.4|7997.1|7987.1|7996.4|7986.4|3
1608256050000|2020-12-18 01:47:30|7996.6|7986.6|7998.4|7988.4|7998.4|7988.4|7996.4|7986.4|7
1608256060000|2020-12-18 01:47:40|7998.1|7988.1|7996.4|7986.4|7998.1|7988.1|7996.4|7986.4|7
1608256070000|2020-12-18 01:47:50|7996.6|7986.6|7998.1|7988.1|7998.4|7988.4|7996.6|7986.6|6
1608256080000|2020-12-18 01:48:00|7997.1|7987.1|7997.1|7987.1|7999.1|7989.1|7997.1|7987.1|14
1608256090000|2020-12-18 01:48:10|7996.6|7986.6|7994.4|7984.4|7996.6|7986.6|7994.4|7984.4|7
1608256100000|2020-12-18 01:48:20|7994.9|7984.9|7992.9|7982.9|7994.9|7984.9|7992.9|7982.9|7
1608256110000|2020-12-18 01:48:30|7992.8|7982.8|7991.4|7981.4|7992.8|7982.8|7990.1|7980.1|13
1608256120000|2020-12-18 01:48:40|7991.1|7981.1|7989.9|7979.9|7992.4|7982.4|7989.9|7979.9|12
1608256130000|2020-12-18 01:48:50|7989.8|7979.8|7990.1|7980.1|7990.1|7980.1|7989.5|7979.5|7
1608256140000|2020-12-18 01:49:00|7989.9|7979.9|7990.1|7980.1|7990.9|7980.9|7988.9|7978.9|15
1608256150000|2020-12-18 01:49:10|7989.9|7979.9|7989.6|7979.6|7989.9|7979.9|7988.4|7978.4|12
1608256160000|2020-12-18 01:49:20|7989.4|7979.4|7989.4|7979.4|7989.6|7979.6|7988.3|7978.3|10
1608256170000|2020-12-18 01:49:30|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608256180000|2020-12-18 01:49:40|7988.9|7978.9|7987.6|7977.6|7988.9|7978.9|7987.1|7977.1|17
1608256190000|2020-12-18 01:49:50|7987.9|7977.9|7986.9|7976.9|7987.9|7977.9|7986.9|7976.9|8
1608256200000|2020-12-18 01:50:00|7986.5|7976.5|7986.6|7976.6|7986.6|7976.6|7986.4|7976.4|3
1608256210000|2020-12-18 01:50:10|7986.1|7976.1|7984.4|7974.4|7986.1|7976.1|7984.4|7974.4|4
1608256220000|2020-12-18 01:50:20|7984.1|7974.1|7984.5|7974.5|7984.5|7974.5|7982.4|7972.4|12
1608256230000|2020-12-18 01:50:30|7984.9|7974.9|7984.4|7974.4|7984.9|7974.9|7984.4|7974.4|3
1608256240000|2020-12-18 01:50:40|7984.1|7974.1|7983.9|7973.9|7984.4|7974.4|7983.4|7973.4|7
1608256250000|2020-12-18 01:50:50|7984.1|7974.1|7984.4|7974.4|7984.4|7974.4|7984.1|7974.1|2
1608256260000|2020-12-18 01:51:00|7984.3|7974.3|7983.3|7973.3|7984.3|7974.3|7983.3|7973.3|4
1608256270000|2020-12-18 01:51:10|7984|7974|7983.4|7973.4|7984|7974|7983.4|7973.4|5
1608256280000|2020-12-18 01:51:20|7983.1|7973.1|7982.4|7972.4|7983.1|7973.1|7981.4|7971.4|9
1608256290000|2020-12-18 01:51:30|7982.1|7972.1|7981.6|7971.6|7982.1|7972.1|7980.9|7970.9|11
1608256300000|2020-12-18 01:51:40|7980.9|7970.9|7979.9|7969.9|7980.9|7970.9|7979.9|7969.9|7
1608256310000|2020-12-18 01:51:50|7980.1|7970.1|7981.1|7971.1|7981.4|7971.4|7977.9|7967.9|21
1608256320000|2020-12-18 01:52:00|7981.4|7971.4|7986.3|7976.3|7986.6|7976.6|7981.4|7971.4|6
1608256330000|2020-12-18 01:52:10|7987|7977|7986.6|7976.6|7987|7977|7986.4|7976.4|6
1608256340000|2020-12-18 01:52:20|7986.4|7976.4|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|3
1608256350000|2020-12-18 01:52:30|7986.1|7976.1|7985.4|7975.4|7986.1|7976.1|7985.4|7975.4|5
1608256360000|2020-12-18 01:52:40|7985.9|7975.9|7985.9|7975.9|7986.1|7976.1|7985.5|7975.5|5
1608256370000|2020-12-18 01:52:50|7985.6|7975.6|7984.4|7974.4|7985.9|7975.9|7981.4|7971.4|12
1608256380000|2020-12-18 01:53:00|7984.6|7974.6|7987.4|7977.4|7987.4|7977.4|7984.6|7974.6|20
1608256390000|2020-12-18 01:53:10|7986.9|7976.9|7988.9|7978.9|7988.9|7978.9|7986.9|7976.9|6
1608256400000|2020-12-18 01:53:20|7989.4|7979.4|7988.9|7978.9|7989.9|7979.9|7988.9|7978.9|10
1608256410000|2020-12-18 01:53:30|7989.4|7979.4|7989.4|7979.4|7989.6|7979.6|7989.1|7979.1|5
1608256420000|2020-12-18 01:53:40|7989.3|7979.3|7989.1|7979.1|7989.3|7979.3|7988.4|7978.4|8
1608256430000|2020-12-18 01:53:50|7989.3|7979.3|7988.6|7978.6|7989.3|7979.3|7988.6|7978.6|2
1608256440000|2020-12-18 01:54:00|7988.3|7978.3|7986.1|7976.1|7988.3|7978.3|7986.1|7976.1|8
1608256450000|2020-12-18 01:54:10|7985.6|7975.6|7987.1|7977.1|7987.6|7977.6|7985.6|7975.6|7
1608256460000|2020-12-18 01:54:20|7986.9|7976.9|7987.9|7977.9|7987.9|7977.9|7986|7976|7
1608256470000|2020-12-18 01:54:30|7987.1|7977.1|7986.1|7976.1|7987.1|7977.1|7986.1|7976.1|4
1608256480000|2020-12-18 01:54:40|7985.6|7975.6|7986.9|7976.9|7986.9|7976.9|7985.6|7975.6|4
1608256490000|2020-12-18 01:54:50|7987.1|7977.1|7987.4|7977.4|7987.9|7977.9|7986.9|7976.9|5
1608256500000|2020-12-18 01:55:00|7987.9|7977.9|7988.4|7978.4|7988.9|7978.9|7987.8|7977.8|7
1608256510000|2020-12-18 01:55:10|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.4|7978.4|7
1608256520000|2020-12-18 01:55:20|7988.6|7978.6|7986.6|7976.6|7988.6|7978.6|7985.9|7975.9|9
1608256530000|2020-12-18 01:55:30|7986.1|7976.1|7986.3|7976.3|7986.3|7976.3|7985.5|7975.5|3
1608256540000|2020-12-18 01:55:40|7985.6|7975.6|7988.1|7978.1|7988.4|7978.4|7985.6|7975.6|7
1608256550000|2020-12-18 01:55:50|7988.4|7978.4|7988.6|7978.6|7989.1|7979.1|7988.4|7978.4|5
1608256560000|2020-12-18 01:56:00|7989.1|7979.1|7989.6|7979.6|7990.1|7980.1|7988.4|7978.4|7
1608256570000|2020-12-18 01:56:10|7989.4|7979.4|7988.9|7978.9|7989.9|7979.9|7988.9|7978.9|6
1608256580000|2020-12-18 01:56:20|7989.4|7979.4|7988.6|7978.6|7989.4|7979.4|7988.5|7978.5|5
1608256590000|2020-12-18 01:56:30|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608256600000|2020-12-18 01:56:40|7988.6|7978.6|7988.1|7978.1|7988.6|7978.6|7988.1|7978.1|3
1608256610000|2020-12-18 01:56:50|7988.4|7978.4|7988.1|7978.1|7989.1|7979.1|7988.1|7978.1|6
1608256620000|2020-12-18 01:57:00|7987.9|7977.9|7988|7978|7988.1|7978.1|7987.8|7977.8|6
1608256630000|2020-12-18 01:57:10|7987.4|7977.4|7986.9|7976.9|7987.4|7977.4|7986.6|7976.6|4
1608256650000|2020-12-18 01:57:30|7987|7977|7987.9|7977.9|7987.9|7977.9|7987|7977|2
1608256660000|2020-12-18 01:57:40|7988.3|7978.3|7987.6|7977.6|7988.3|7978.3|7987.6|7977.6|3
1608256680000|2020-12-18 01:58:00|7987.4|7977.4|7987.6|7977.6|7987.6|7977.6|7987.4|7977.4|4
1608256690000|2020-12-18 01:58:10|7987.4|7977.4|7985.4|7975.4|7987.4|7977.4|7985.4|7975.4|6
1608256700000|2020-12-18 01:58:20|7985.6|7975.6|7985.4|7975.4|7985.9|7975.9|7985.4|7975.4|6
1608256710000|2020-12-18 01:58:30|7986.4|7976.4|7991|7981|7991|7981|7986.4|7976.4|9
1608256720000|2020-12-18 01:58:40|7991.1|7981.1|7992.4|7982.4|7993|7983|7991.1|7981.1|7
1608256730000|2020-12-18 01:58:50|7992.6|7982.6|7992.1|7982.1|7992.6|7982.6|7992.1|7982.1|5
1608256740000|2020-12-18 01:59:00|7991.6|7981.6|7990.9|7980.9|7991.6|7981.6|7990.8|7980.8|4
1608256750000|2020-12-18 01:59:10|7991.6|7981.6|7991.4|7981.4|7991.6|7981.6|7991.1|7981.1|6
1608256760000|2020-12-18 01:59:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.6|7981.6|3
1608256770000|2020-12-18 01:59:30|7991.6|7981.6|7992.4|7982.4|7992.6|7982.6|7991.6|7981.6|7
1608256780000|2020-12-18 01:59:40|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608256800000|2020-12-18 02:00:00|7992.4|7982.4|7991.4|7981.4|7992.4|7982.4|7991.4|7981.4|4
1608256810000|2020-12-18 02:00:10|7991.6|7981.6|7994.1|7984.1|7994.1|7984.1|7991.4|7981.4|6
1608256820000|2020-12-18 02:00:20|7994.4|7984.4|7993.6|7983.6|7994.5|7984.5|7993.6|7983.6|6
1608256830000|2020-12-18 02:00:30|7993.4|7983.4|7993.9|7983.9|7993.9|7983.9|7993.1|7983.1|5
1608256840000|2020-12-18 02:00:40|7994.1|7984.1|7994.4|7984.4|7994.6|7984.6|7994.1|7984.1|3
1608256850000|2020-12-18 02:00:50|7994.3|7984.3|7994.1|7984.1|7994.9|7984.9|7994.1|7984.1|6
1608256860000|2020-12-18 02:01:00|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.4|7983.4|4
1608256870000|2020-12-18 02:01:10|7993.6|7983.6|7993.4|7983.4|7993.6|7983.6|7993.4|7983.4|4
1608256880000|2020-12-18 02:01:20|7993.3|7983.3|7993.1|7983.1|7993.3|7983.3|7993.1|7983.1|2
1608256890000|2020-12-18 02:01:30|7992.6|7982.6|7991.9|7981.9|7992.6|7982.6|7991.9|7981.9|3
1608256900000|2020-12-18 02:01:40|7991.8|7981.8|7991.1|7981.1|7991.8|7981.8|7991.1|7981.1|6
1608256910000|2020-12-18 02:01:50|7991.6|7981.6|7991.8|7981.8|7991.8|7981.8|7991.6|7981.6|2
1608256920000|2020-12-18 02:02:00|7992.1|7982.1|7992.1|7982.1|7992.9|7982.9|7992.1|7982.1|5
1608256940000|2020-12-18 02:02:20|7992|7982|7991.8|7981.8|7992|7982|7991.8|7981.8|2
1608256950000|2020-12-18 02:02:30|7991.4|7981.4|7989.1|7979.1|7991.4|7981.4|7989.1|7979.1|4
1608256960000|2020-12-18 02:02:40|7988.9|7978.9|7989.4|7979.4|7989.4|7979.4|7988.9|7978.9|6
1608256970000|2020-12-18 02:02:50|7988.9|7978.9|7987.6|7977.6|7988.9|7978.9|7987.6|7977.6|3
1608256990000|2020-12-18 02:03:10|7987.4|7977.4|7988.1|7978.1|7988.1|7978.1|7987.4|7977.4|3
1608257000000|2020-12-18 02:03:20|7988.4|7978.4|7989.6|7979.6|7989.6|7979.6|7988.4|7978.4|2
1608257010000|2020-12-18 02:03:30|7989.9|7979.9|7990.1|7980.1|7990.1|7980.1|7989.9|7979.9|2
1608257020000|2020-12-18 02:03:40|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|3
1608257030000|2020-12-18 02:03:50|7989.9|7979.9|7988.9|7978.9|7989.9|7979.9|7988.9|7978.9|6
1608257040000|2020-12-18 02:04:00|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.5|7978.5|5
1608257050000|2020-12-18 02:04:10|7988.9|7978.9|7988.6|7978.6|7988.9|7978.9|7988.6|7978.6|2
1608257070000|2020-12-18 02:04:30|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608257080000|2020-12-18 02:04:40|7987.6|7977.6|7988.6|7978.6|7988.6|7978.6|7986.9|7976.9|7
1608257090000|2020-12-18 02:04:50|7988.9|7978.9|7988.1|7978.1|7988.9|7978.9|7988.1|7978.1|5
1608257100000|2020-12-18 02:05:00|7987.9|7977.9|7987.1|7977.1|7987.9|7977.9|7987.1|7977.1|5
1608257110000|2020-12-18 02:05:10|7986.6|7976.6|7987.4|7977.4|7987.4|7977.4|7986.6|7976.6|3
1608257130000|2020-12-18 02:05:30|7987.9|7977.9|7989.4|7979.4|7989.4|7979.4|7987.9|7977.9|4
1608257140000|2020-12-18 02:05:40|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608257150000|2020-12-18 02:05:50|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608257160000|2020-12-18 02:06:00|7989.1|7979.1|7988.9|7978.9|7989.1|7979.1|7988.9|7978.9|2
1608257170000|2020-12-18 02:06:10|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|2
1608257180000|2020-12-18 02:06:20|7989.1|7979.1|7988.6|7978.6|7989.1|7979.1|7988.6|7978.6|2
1608257190000|2020-12-18 02:06:30|7988.4|7978.4|7988.1|7978.1|7988.4|7978.4|7988.1|7978.1|2
1608257200000|2020-12-18 02:06:40|7988.4|7978.4|7988.1|7978.1|7988.6|7978.6|7988.1|7978.1|4
1608257210000|2020-12-18 02:06:50|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608257220000|2020-12-18 02:07:00|7988.5|7978.5|7988.1|7978.1|7988.5|7978.5|7988.1|7978.1|2
1608257230000|2020-12-18 02:07:10|7987.9|7977.9|7987.6|7977.6|7987.9|7977.9|7987.6|7977.6|2
1608257240000|2020-12-18 02:07:20|7987.4|7977.4|7986.4|7976.4|7987.4|7977.4|7986.3|7976.3|7
1608257250000|2020-12-18 02:07:30|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|1
1608257270000|2020-12-18 02:07:50|7986.4|7976.4|7986.6|7976.6|7986.6|7976.6|7986.4|7976.4|2
1608257280000|2020-12-18 02:08:00|7986.9|7976.9|7987.1|7977.1|7987.1|7977.1|7985.9|7975.9|6
1608257290000|2020-12-18 02:08:10|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.1|7976.1|3
1608257300000|2020-12-18 02:08:20|7987.4|7977.4|7986.9|7976.9|7987.4|7977.4|7986.6|7976.6|5
1608257310000|2020-12-18 02:08:30|7987|7977|7988.9|7978.9|7988.9|7978.9|7987|7977|6
1608257320000|2020-12-18 02:08:40|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608257330000|2020-12-18 02:08:50|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608257340000|2020-12-18 02:09:00|7988.4|7978.4|7988.1|7978.1|7988.4|7978.4|7988.1|7978.1|4
1608257350000|2020-12-18 02:09:10|7987.9|7977.9|7987.8|7977.8|7987.9|7977.9|7987.8|7977.8|2
1608257360000|2020-12-18 02:09:20|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|1
1608257370000|2020-12-18 02:09:30|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|1
1608257390000|2020-12-18 02:09:50|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608257410000|2020-12-18 02:10:10|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608257430000|2020-12-18 02:10:30|7987.6|7977.6|7987.8|7977.8|7987.8|7977.8|7987.6|7977.6|2
1608257440000|2020-12-18 02:10:40|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608257450000|2020-12-18 02:10:50|7989.1|7979.1|7990.6|7980.6|7990.9|7980.9|7989.1|7979.1|4
1608257460000|2020-12-18 02:11:00|7990.9|7980.9|7991.1|7981.1|7992.1|7982.1|7990.9|7980.9|9
1608257470000|2020-12-18 02:11:10|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991|7981|5
1608257480000|2020-12-18 02:11:20|7991.4|7981.4|7991.5|7981.5|7991.6|7981.6|7991|7981|8
1608257490000|2020-12-18 02:11:30|7991.4|7981.4|7991.6|7981.6|7991.6|7981.6|7991.1|7981.1|8
1608257500000|2020-12-18 02:11:40|7991.4|7981.4|7993.9|7983.9|7993.9|7983.9|7991.4|7981.4|8
1608257510000|2020-12-18 02:11:50|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|1
1608257520000|2020-12-18 02:12:00|7993.6|7983.6|7993.1|7983.1|7993.6|7983.6|7993.1|7983.1|5
1608257530000|2020-12-18 02:12:10|7993.4|7983.4|7993.6|7983.6|7994|7984|7993.4|7983.4|4
1608257540000|2020-12-18 02:12:20|7993.9|7983.9|7994.1|7984.1|7995.6|7985.6|7993.9|7983.9|10
1608257550000|2020-12-18 02:12:30|7994.4|7984.4|7994.6|7984.6|7994.6|7984.6|7994.1|7984.1|6
1608257560000|2020-12-18 02:12:40|7994.4|7984.4|7996.4|7986.4|7996.4|7986.4|7994.4|7984.4|7
1608257570000|2020-12-18 02:12:50|7996.1|7986.1|7996.1|7986.1|7996.6|7986.6|7996.1|7986.1|7
1608257580000|2020-12-18 02:13:00|7995.1|7985.1|7995.1|7985.1|7995.6|7985.6|7995.1|7985.1|6
1608257590000|2020-12-18 02:13:10|7994.9|7984.9|7996.1|7986.1|7996.1|7986.1|7994.1|7984.1|11
1608257600000|2020-12-18 02:13:20|7996.4|7986.4|7996.1|7986.1|7997.3|7987.3|7996.1|7986.1|8
1608257610000|2020-12-18 02:13:30|7995.9|7985.9|7996.1|7986.1|7996.1|7986.1|7995.9|7985.9|2
1608257620000|2020-12-18 02:13:40|7996|7986|7996|7986|7996|7986|7996|7986|1
1608257630000|2020-12-18 02:13:50|7996.1|7986.1|7998.6|7988.6|7999.1|7989.1|7995.9|7985.9|8
1608257640000|2020-12-18 02:14:00|7998.9|7988.9|7998.9|7988.9|7999.6|7989.6|7998.9|7988.9|8
1608257650000|2020-12-18 02:14:10|7999|7989|7999.6|7989.6|8000.4|7990.4|7998.9|7988.9|11
1608257660000|2020-12-18 02:14:20|7999.4|7989.4|8000.1|7990.1|8001.4|7991.4|7999.4|7989.4|14
1608257670000|2020-12-18 02:14:30|7999.9|7989.9|7999.6|7989.6|7999.9|7989.9|7999.6|7989.6|2
1608257680000|2020-12-18 02:14:40|7999.5|7989.5|7999.1|7989.1|7999.5|7989.5|7998.9|7988.9|4
1608257710000|2020-12-18 02:15:10|7999.3|7989.3|8000.1|7990.1|8000.1|7990.1|7999.3|7989.3|3
1608257720000|2020-12-18 02:15:20|8000.4|7990.4|8000.1|7990.1|8000.4|7990.4|8000.1|7990.1|2
1608257730000|2020-12-18 02:15:30|8000.3|7990.3|7999.9|7989.9|8000.3|7990.3|7999.6|7989.6|5
1608257740000|2020-12-18 02:15:40|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|2
1608257750000|2020-12-18 02:15:50|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.4|7989.4|3
1608257760000|2020-12-18 02:16:00|7999.4|7989.4|7998.9|7988.9|7999.4|7989.4|7998.9|7988.9|4
1608257770000|2020-12-18 02:16:10|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608257780000|2020-12-18 02:16:20|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|1
1608257800000|2020-12-18 02:16:40|7999.1|7989.1|7999|7989|7999.1|7989.1|7999|7989|2
1608257820000|2020-12-18 02:17:00|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608257830000|2020-12-18 02:17:10|7998.9|7988.9|7999|7989|7999|7989|7998.8|7988.8|3
1608257840000|2020-12-18 02:17:20|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608257860000|2020-12-18 02:17:40|7998.8|7988.8|7998.8|7988.8|7998.8|7988.8|7998.8|7988.8|1
1608257880000|2020-12-18 02:18:00|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608257890000|2020-12-18 02:18:10|7998.1|7988.1|7994.4|7984.4|7998.1|7988.1|7994|7984|4
1608257900000|2020-12-18 02:18:20|7994.1|7984.1|7993.1|7983.1|7994.1|7984.1|7993.1|7983.1|5
1608257910000|2020-12-18 02:18:30|7992.9|7982.9|7993|7983|7993|7983|7992.8|7982.8|3
1608257920000|2020-12-18 02:18:40|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.4|7982.4|3
1608257930000|2020-12-18 02:18:50|7992.4|7982.4|7992.3|7982.3|7992.4|7982.4|7992.3|7982.3|2
1608257940000|2020-12-18 02:19:00|7992.6|7982.6|7994.6|7984.6|7995.1|7985.1|7992.6|7982.6|3
1608257950000|2020-12-18 02:19:10|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.6|7984.6|3
1608257960000|2020-12-18 02:19:20|7995.1|7985.1|7995.4|7985.4|7995.4|7985.4|7995.1|7985.1|2
1608257990000|2020-12-18 02:19:50|7995.6|7985.6|7995.4|7985.4|7995.6|7985.6|7995.4|7985.4|2
1608258000000|2020-12-18 02:20:00|7995.1|7985.1|7995.4|7985.4|7995.6|7985.6|7995.1|7985.1|4
1608258010000|2020-12-18 02:20:10|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608258020000|2020-12-18 02:20:20|7995.9|7985.9|7996.1|7986.1|7996.1|7986.1|7995.9|7985.9|2
1608258030000|2020-12-18 02:20:30|7996.4|7986.4|7997.4|7987.4|7997.4|7987.4|7996.4|7986.4|4
1608258040000|2020-12-18 02:20:40|7997.1|7987.1|7997|7987|7997.4|7987.4|7997|7987|4
1608258060000|2020-12-18 02:21:00|7996.9|7986.9|7996.6|7986.6|7996.9|7986.9|7996.6|7986.6|2
1608258070000|2020-12-18 02:21:10|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|2
1608258090000|2020-12-18 02:21:30|7994.6|7984.6|7994.9|7984.9|7994.9|7984.9|7994.6|7984.6|3
1608258100000|2020-12-18 02:21:40|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608258110000|2020-12-18 02:21:50|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.6|7984.6|3
1608258200000|2020-12-18 02:23:20|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|1
1608258220000|2020-12-18 02:23:40|7994.6|7984.6|7994.8|7984.8|7994.8|7984.8|7994.1|7984.1|3
1608258230000|2020-12-18 02:23:50|7994.5|7984.5|7994.5|7984.5|7994.5|7984.5|7994.5|7984.5|1
1608258240000|2020-12-18 02:24:00|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|1
1608258250000|2020-12-18 02:24:10|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608258280000|2020-12-18 02:24:40|7994.3|7984.3|7994.4|7984.4|7994.6|7984.6|7994.3|7984.3|3
1608258290000|2020-12-18 02:24:50|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608258300000|2020-12-18 02:25:00|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|1
1608258320000|2020-12-18 02:25:20|7993.5|7983.5|7993.6|7983.6|7994.6|7984.6|7993.5|7983.5|5
1608258350000|2020-12-18 02:25:50|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608258410000|2020-12-18 02:26:50|7993.4|7983.4|7994.1|7984.1|7994.1|7984.1|7993.4|7983.4|2
1608258430000|2020-12-18 02:27:10|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|1
1608258440000|2020-12-18 02:27:20|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608258470000|2020-12-18 02:27:50|7994|7984|7993.6|7983.6|7994|7984|7993.6|7983.6|2
1608258480000|2020-12-18 02:28:00|7992.6|7982.6|7992.1|7982.1|7992.6|7982.6|7990.9|7980.9|5
1608258490000|2020-12-18 02:28:10|7992.3|7982.3|7992.4|7982.4|7992.9|7982.9|7992.3|7982.3|4
1608258510000|2020-12-18 02:28:30|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608258520000|2020-12-18 02:28:40|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.9|7981.9|2
1608258530000|2020-12-18 02:28:50|7992.6|7982.6|7992.4|7982.4|7992.6|7982.6|7992.4|7982.4|2
1608258550000|2020-12-18 02:29:10|7992.3|7982.3|7992.3|7982.3|7992.3|7982.3|7992.3|7982.3|1
1608258560000|2020-12-18 02:29:20|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.6|7981.6|4
1608258570000|2020-12-18 02:29:30|7991.9|7981.9|7990|7980|7991.9|7981.9|7990|7980|4
1608258580000|2020-12-18 02:29:40|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608258590000|2020-12-18 02:29:50|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608258600000|2020-12-18 02:30:00|7990.9|7980.9|7995.4|7985.4|7995.6|7985.6|7990.6|7980.6|14
1608258610000|2020-12-18 02:30:10|7995.1|7985.1|7994.9|7984.9|7995.1|7985.1|7994.6|7984.6|4
1608258640000|2020-12-18 02:30:40|7995.1|7985.1|7995.4|7985.4|7995.4|7985.4|7995.1|7985.1|2
1608258650000|2020-12-18 02:30:50|7995.5|7985.5|7997.4|7987.4|7997.4|7987.4|7995.5|7985.5|7
1608258660000|2020-12-18 02:31:00|7997.1|7987.1|8001.1|7991.1|8001.1|7991.1|7997.1|7987.1|11
1608258670000|2020-12-18 02:31:10|8000.4|7990.4|8000.6|7990.6|8000.6|7990.6|8000.4|7990.4|3
1608258680000|2020-12-18 02:31:20|8000.9|7990.9|8001.6|7991.6|8001.6|7991.6|8000.9|7990.9|4
1608258690000|2020-12-18 02:31:30|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|1
1608258700000|2020-12-18 02:31:40|8002.1|7992.1|8003.9|7993.9|8003.9|7993.9|8002.1|7992.1|4
1608258720000|2020-12-18 02:32:00|8004.4|7994.4|8003.9|7993.9|8004.6|7994.6|8003.9|7993.9|5
1608258730000|2020-12-18 02:32:10|8004.6|7994.6|8004.6|7994.6|8004.8|7994.8|8004.4|7994.4|5
1608258740000|2020-12-18 02:32:20|8004.4|7994.4|8002.6|7992.6|8004.4|7994.4|8002.4|7992.4|6
1608258750000|2020-12-18 02:32:30|8002.8|7992.8|8002.5|7992.5|8002.8|7992.8|8002|7992|5
1608258760000|2020-12-18 02:32:40|8002.9|7992.9|8002.4|7992.4|8002.9|7992.9|8002.4|7992.4|2
1608258770000|2020-12-18 02:32:50|8002.1|7992.1|8001.4|7991.4|8002.4|7992.4|8001.4|7991.4|11
1608258780000|2020-12-18 02:33:00|8001.6|7991.6|8002.6|7992.6|8002.6|7992.6|8001.1|7991.1|8
1608258790000|2020-12-18 02:33:10|8002.9|7992.9|8003.4|7993.4|8003.4|7993.4|8002.9|7992.9|2
1608258800000|2020-12-18 02:33:20|8003.1|7993.1|8004.4|7994.4|8004.4|7994.4|8002.4|7992.4|10
1608258810000|2020-12-18 02:33:30|8004.6|7994.6|8004.1|7994.1|8004.6|7994.6|8003.9|7993.9|8
1608258820000|2020-12-18 02:33:40|8003.9|7993.9|8004.1|7994.1|8004.6|7994.6|8003.9|7993.9|8
1608258830000|2020-12-18 02:33:50|8003.9|7993.9|8004.4|7994.4|8004.4|7994.4|8003.9|7993.9|6
1608258840000|2020-12-18 02:34:00|8004.1|7994.1|8003.1|7993.1|8004.1|7994.1|8003|7993|8
1608258850000|2020-12-18 02:34:10|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608258860000|2020-12-18 02:34:20|8003.1|7993.1|8002.4|7992.4|8003.1|7993.1|8002.1|7992.1|7
1608258870000|2020-12-18 02:34:30|8002.3|7992.3|8001.4|7991.4|8002.4|7992.4|8000.8|7990.8|8
1608258880000|2020-12-18 02:34:40|8001.3|7991.3|8002.1|7992.1|8002.4|7992.4|8001.1|7991.1|6
1608258890000|2020-12-18 02:34:50|8001.9|7991.9|8002.5|7992.5|8002.5|7992.5|8001.4|7991.4|8
1608258900000|2020-12-18 02:35:00|8003.1|7993.1|8003.9|7993.9|8004.1|7994.1|8003.1|7993.1|9
1608258910000|2020-12-18 02:35:10|8003.6|7993.6|8003.4|7993.4|8003.6|7993.6|8002.8|7992.8|5
1608258920000|2020-12-18 02:35:20|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608258930000|2020-12-18 02:35:30|8004.1|7994.1|8004.6|7994.6|8004.6|7994.6|8004.1|7994.1|4
1608258940000|2020-12-18 02:35:40|8004.9|7994.9|8006.9|7996.9|8007.6|7997.6|8004.9|7994.9|14
1608258950000|2020-12-18 02:35:50|8008.1|7998.1|8007.8|7997.8|8008.1|7998.1|8007.1|7997.1|8
1608258960000|2020-12-18 02:36:00|8008.4|7998.4|8009.9|7999.9|8010.6|8000.6|8008.4|7998.4|14
1608258970000|2020-12-18 02:36:10|8010.1|8000.1|8007.1|7997.1|8010.1|8000.1|8007.1|7997.1|11
1608258980000|2020-12-18 02:36:20|8006.9|7996.9|8006.6|7996.6|8006.9|7996.9|8006.4|7996.4|4
1608258990000|2020-12-18 02:36:30|8006.8|7996.8|8007.5|7997.5|8008.1|7998.1|8006.8|7996.8|4
1608259000000|2020-12-18 02:36:40|8007.4|7997.4|8006.9|7996.9|8007.4|7997.4|8006.9|7996.9|5
1608259010000|2020-12-18 02:36:50|8006.8|7996.8|8006.6|7996.6|8006.8|7996.8|8006.6|7996.6|2
1608259020000|2020-12-18 02:37:00|8006.1|7996.1|8005.4|7995.4|8006.1|7996.1|8005.4|7995.4|3
1608259030000|2020-12-18 02:37:10|8005.1|7995.1|8004.1|7994.1|8005.4|7995.4|8004.1|7994.1|6
1608259040000|2020-12-18 02:37:20|8003.9|7993.9|8003.4|7993.4|8003.9|7993.9|8003.4|7993.4|5
1608259050000|2020-12-18 02:37:30|8003.6|7993.6|8003.9|7993.9|8004.1|7994.1|8002.8|7992.8|6
1608259060000|2020-12-18 02:37:40|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608259070000|2020-12-18 02:37:50|8003.9|7993.9|8005.6|7995.6|8005.6|7995.6|8003.9|7993.9|5
1608259080000|2020-12-18 02:38:00|8005.9|7995.9|8006.9|7996.9|8006.9|7996.9|8005.9|7995.9|2
1608259090000|2020-12-18 02:38:10|8007.4|7997.4|8008.1|7998.1|8008.1|7998.1|8007.4|7997.4|4
1608259100000|2020-12-18 02:38:20|8008.4|7998.4|8010.6|8000.6|8010.6|8000.6|8008.4|7998.4|7
1608259110000|2020-12-18 02:38:30|8011.1|8001.1|8012.1|8002.1|8012.1|8002.1|8010.6|8000.6|9
1608259120000|2020-12-18 02:38:40|8012.4|8002.4|8010|8000|8012.4|8002.4|8009.4|7999.4|9
1608259130000|2020-12-18 02:38:50|8010.1|8000.1|8009.9|7999.9|8010.1|8000.1|8009.8|7999.8|4
1608259140000|2020-12-18 02:39:00|8010.6|8000.6|8009.4|7999.4|8010.6|8000.6|8008.4|7998.4|9
1608259150000|2020-12-18 02:39:10|8009.6|7999.6|8014.4|8004.4|8014.6|8004.6|8009.6|7999.6|16
1608259160000|2020-12-18 02:39:20|8014.6|8004.6|8013.9|8003.9|8014.6|8004.6|8013.6|8003.6|4
1608259170000|2020-12-18 02:39:30|8013.6|8003.6|8012.4|8002.4|8013.6|8003.6|8011.1|8001.1|11
1608259180000|2020-12-18 02:39:40|8012.6|8002.6|8014.3|8004.3|8014.3|8004.3|8012.6|8002.6|13
1608259190000|2020-12-18 02:39:50|8014.1|8004.1|8014.6|8004.6|8014.6|8004.6|8013.9|8003.9|7
1608259200000|2020-12-18 02:40:00|8014.8|8004.8|8015.4|8005.4|8015.4|8005.4|8014.8|8004.8|5
1608259210000|2020-12-18 02:40:10|8015.1|8005.1|8013.4|8003.4|8015.1|8005.1|8012.4|8002.4|9
1608259220000|2020-12-18 02:40:20|8013.6|8003.6|8015.9|8005.9|8016.6|8006.6|8013.6|8003.6|13
1608259230000|2020-12-18 02:40:30|8015.5|8005.5|8016.5|8006.5|8016.6|8006.6|8015.5|8005.5|7
1608259240000|2020-12-18 02:40:40|8016.6|8006.6|8016.6|8006.6|8016.9|8006.9|8016.6|8006.6|8
1608259250000|2020-12-18 02:40:50|8016.9|8006.9|8015.9|8005.9|8016.9|8006.9|8015.9|8005.9|8
1608259260000|2020-12-18 02:41:00|8016.1|8006.1|8017.6|8007.6|8017.6|8007.6|8016.1|8006.1|5
1608259270000|2020-12-18 02:41:10|8017.9|8007.9|8018.9|8008.9|8018.9|8008.9|8017.9|8007.9|4
1608259280000|2020-12-18 02:41:20|8021|8011|8026.1|8016.1|8026.1|8016.1|8020.9|8010.9|9
1608259290000|2020-12-18 02:41:30|8026.4|8016.4|8026|8016|8027.6|8017.6|8025.9|8015.9|9
1608259300000|2020-12-18 02:41:40|8025.9|8015.9|8026.1|8016.1|8026.1|8016.1|8025.9|8015.9|4
1608259310000|2020-12-18 02:41:50|8025.9|8015.9|8025.9|8015.9|8026.4|8016.4|8025.4|8015.4|10
1608259320000|2020-12-18 02:42:00|8025.8|8015.8|8025.4|8015.4|8025.8|8015.8|8025.1|8015.1|9
1608259330000|2020-12-18 02:42:10|8025.6|8015.6|8025.9|8015.9|8025.9|8015.9|8025.6|8015.6|2
1608259340000|2020-12-18 02:42:20|8026.1|8016.1|8027.6|8017.6|8029.1|8019.1|8026.1|8016.1|13
1608259350000|2020-12-18 02:42:30|8027.9|8017.9|8027.6|8017.6|8027.9|8017.9|8027.6|8017.6|2
1608259360000|2020-12-18 02:42:40|8027.4|8017.4|8027.4|8017.4|8027.4|8017.4|8027.1|8017.1|3
1608259370000|2020-12-18 02:42:50|8027.1|8017.1|8028|8018|8028|8018|8027.1|8017.1|3
1608259380000|2020-12-18 02:43:00|8028.1|8018.1|8030.5|8020.5|8030.5|8020.5|8028.1|8018.1|2
1608259390000|2020-12-18 02:43:10|8030.1|8020.1|8031.4|8021.4|8031.4|8021.4|8030.1|8020.1|7
1608259400000|2020-12-18 02:43:20|8031.1|8021.1|8030.6|8020.6|8031.4|8021.4|8030.6|8020.6|5
1608259410000|2020-12-18 02:43:30|8030.9|8020.9|8031.1|8021.1|8031.1|8021.1|8030.4|8020.4|10
1608259420000|2020-12-18 02:43:40|8030.6|8020.6|8027.9|8017.9|8030.6|8020.6|8027.9|8017.9|10
1608259430000|2020-12-18 02:43:50|8027.4|8017.4|8024.1|8014.1|8027.4|8017.4|8023.6|8013.6|12
1608259440000|2020-12-18 02:44:00|8023.6|8013.6|8018.3|8008.3|8023.6|8013.6|8018.3|8008.3|14
1608259450000|2020-12-18 02:44:10|8018.1|8008.1|8017.1|8007.1|8018.9|8008.9|8016.4|8006.4|11
1608259460000|2020-12-18 02:44:20|8016.9|8006.9|8018.9|8008.9|8019.9|8009.9|8016.9|8006.9|8
1608259470000|2020-12-18 02:44:30|8019.4|8009.4|8019.1|8009.1|8020.8|8010.8|8019|8009|8
1608259480000|2020-12-18 02:44:40|8019.4|8009.4|8022.9|8012.9|8022.9|8012.9|8019.4|8009.4|16
1608259490000|2020-12-18 02:44:50|8023.1|8013.1|8023.1|8013.1|8024.4|8014.4|8023.1|8013.1|8
1608259500000|2020-12-18 02:45:00|8022.6|8012.6|8022.3|8012.3|8023.1|8013.1|8022.3|8012.3|9
1608259510000|2020-12-18 02:45:10|8022|8012|8022.9|8012.9|8022.9|8012.9|8021.9|8011.9|6
1608259520000|2020-12-18 02:45:20|8023.1|8013.1|8024.6|8014.6|8025.1|8015.1|8023.1|8013.1|13
1608259530000|2020-12-18 02:45:30|8024.9|8014.9|8026.6|8016.6|8027.6|8017.6|8024.6|8014.6|10
1608259540000|2020-12-18 02:45:40|8026.1|8016.1|8027.8|8017.8|8028.4|8018.4|8025.5|8015.5|14
1608259550000|2020-12-18 02:45:50|8027.6|8017.6|8026.1|8016.1|8027.6|8017.6|8026.1|8016.1|6
1608259570000|2020-12-18 02:46:10|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|8025.8|8015.8|3
1608259580000|2020-12-18 02:46:20|8026.1|8016.1|8026.1|8016.1|8026.1|8016.1|8025.9|8015.9|3
1608259590000|2020-12-18 02:46:30|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|8025.4|8015.4|3
1608259600000|2020-12-18 02:46:40|8025.6|8015.6|8025.6|8015.6|8025.6|8015.6|8025.6|8015.6|1
1608259610000|2020-12-18 02:46:50|8025.8|8015.8|8024.6|8014.6|8025.8|8015.8|8024.6|8014.6|4
1608259620000|2020-12-18 02:47:00|8024.4|8014.4|8025.9|8015.9|8026.9|8016.9|8024.4|8014.4|10
1608259630000|2020-12-18 02:47:10|8026.1|8016.1|8027.1|8017.1|8028.6|8018.6|8026.1|8016.1|15
1608259640000|2020-12-18 02:47:20|8026.8|8016.8|8025.9|8015.9|8026.8|8016.8|8025.9|8015.9|4
1608259650000|2020-12-18 02:47:30|8025.4|8015.4|8022.1|8012.1|8025.8|8015.8|8022.1|8012.1|14
1608259660000|2020-12-18 02:47:40|8021.9|8011.9|8020.4|8010.4|8021.9|8011.9|8019.9|8009.9|13
1608259670000|2020-12-18 02:47:50|8020.6|8010.6|8021.6|8011.6|8021.9|8011.9|8020.6|8010.6|4
1608259680000|2020-12-18 02:48:00|8022.1|8012.1|8020.9|8010.9|8023|8013|8020.9|8010.9|13
1608259690000|2020-12-18 02:48:10|8021|8011|8020.9|8010.9|8021|8011|8020.9|8010.9|2
1608259700000|2020-12-18 02:48:20|8020.8|8010.8|8019.9|8009.9|8020.8|8010.8|8019.1|8009.1|8
1608259710000|2020-12-18 02:48:30|8020.4|8010.4|8018.6|8008.6|8020.4|8010.4|8018.6|8008.6|13
1608259720000|2020-12-18 02:48:40|8019.1|8009.1|8021.9|8011.9|8023.1|8013.1|8019.1|8009.1|11
1608259730000|2020-12-18 02:48:50|8021.6|8011.6|8021.6|8011.6|8021.8|8011.8|8021.4|8011.4|7
1608259740000|2020-12-18 02:49:00|8021.4|8011.4|8020.9|8010.9|8021.4|8011.4|8020.9|8010.9|6
1608259750000|2020-12-18 02:49:10|8021.1|8011.1|8019.8|8009.8|8021.4|8011.4|8019.8|8009.8|4
1608259760000|2020-12-18 02:49:20|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8019.6|8009.6|5
1608259770000|2020-12-18 02:49:30|8019.6|8009.6|8020.1|8010.1|8020.3|8010.3|8019.6|8009.6|4
1608259780000|2020-12-18 02:49:40|8019.6|8009.6|8018.6|8008.6|8020.1|8010.1|8018.4|8008.4|9
1608259790000|2020-12-18 02:49:50|8018.4|8008.4|8017.1|8007.1|8018.4|8008.4|8016.9|8006.9|15
1608259800000|2020-12-18 02:50:00|8017.4|8007.4|8014.1|8004.1|8017.9|8007.9|8014.1|8004.1|26
1608259810000|2020-12-18 02:50:10|8013.9|8003.9|8014.1|8004.1|8015.9|8005.9|8013.9|8003.9|18
1608259820000|2020-12-18 02:50:20|8013.8|8003.8|8007.9|7997.9|8013.8|8003.8|8007.6|7997.6|20
1608259830000|2020-12-18 02:50:30|8008|7998|8011.4|8001.4|8011.9|8001.9|8008|7998|13
1608259840000|2020-12-18 02:50:40|8011.1|8001.1|8006.1|7996.1|8011.1|8001.1|8005.9|7995.9|14
1608259850000|2020-12-18 02:50:50|8005.8|7995.8|8007.6|7997.6|8007.6|7997.6|8005.6|7995.6|16
1608259860000|2020-12-18 02:51:00|8008.3|7998.3|8008.8|7998.8|8009.6|7999.6|8007|7997|16
1608259870000|2020-12-18 02:51:10|8008.9|7998.9|8008.6|7998.6|8010.9|8000.9|8008.6|7998.6|12
1608259880000|2020-12-18 02:51:20|8008.9|7998.9|8010.9|8000.9|8011|8001|8008.9|7998.9|15
1608259890000|2020-12-18 02:51:30|8011.1|8001.1|8013.1|8003.1|8013.4|8003.4|8011.1|8001.1|5
1608259900000|2020-12-18 02:51:40|8013.3|8003.3|8013.6|8003.6|8013.6|8003.6|8012.4|8002.4|7
1608259910000|2020-12-18 02:51:50|8013.4|8003.4|8013.1|8003.1|8013.4|8003.4|8013.1|8003.1|2
1608259920000|2020-12-18 02:52:00|8012.4|8002.4|8011.5|8001.5|8012.4|8002.4|8011.3|8001.3|5
1608259930000|2020-12-18 02:52:10|8011.1|8001.1|8010.9|8000.9|8011.4|8001.4|8010.9|8000.9|4
1608259940000|2020-12-18 02:52:20|8010.6|8000.6|8011|8001|8011.1|8001.1|8010.4|8000.4|6
1608259950000|2020-12-18 02:52:30|8010.8|8000.8|8013.9|8003.9|8014.1|8004.1|8010.8|8000.8|10
1608259960000|2020-12-18 02:52:40|8014|8004|8011.4|8001.4|8014.6|8004.6|8011.4|8001.4|9
1608259970000|2020-12-18 02:52:50|8011.1|8001.1|8011.6|8001.6|8011.6|8001.6|8011.1|8001.1|6
1608259980000|2020-12-18 02:53:00|8011.4|8001.4|8009.9|7999.9|8011.4|8001.4|8009.9|7999.9|7
1608259990000|2020-12-18 02:53:10|8010.1|8000.1|8010.9|8000.9|8010.9|8000.9|8010.1|8000.1|4
1608260000000|2020-12-18 02:53:20|8010.6|8000.6|8009.4|7999.4|8010.6|8000.6|8009.4|7999.4|5
1608260010000|2020-12-18 02:53:30|8009.1|7999.1|8009.1|7999.1|8009.1|7999.1|8008.8|7998.8|4
1608260020000|2020-12-18 02:53:40|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|8008.4|7998.4|4
1608260030000|2020-12-18 02:53:50|8008.6|7998.6|8008.9|7998.9|8008.9|7998.9|8008.6|7998.6|2
1608260040000|2020-12-18 02:54:00|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|1
1608260050000|2020-12-18 02:54:10|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|1
1608260060000|2020-12-18 02:54:20|8011.1|8001.1|8013.1|8003.1|8013.1|8003.1|8011.1|8001.1|6
1608260070000|2020-12-18 02:54:30|8012.9|8002.9|8011.6|8001.6|8012.9|8002.9|8011.6|8001.6|3
1608260080000|2020-12-18 02:54:40|8011.8|8001.8|8015.6|8005.6|8015.6|8005.6|8011.8|8001.8|9
1608260090000|2020-12-18 02:54:50|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|8014.6|8004.6|4
1608260100000|2020-12-18 02:55:00|8014.9|8004.9|8013.6|8003.6|8014.9|8004.9|8013.6|8003.6|5
1608260110000|2020-12-18 02:55:10|8013.4|8003.4|8012.6|8002.6|8013.4|8003.4|8012.6|8002.6|3
1608260120000|2020-12-18 02:55:20|8012.1|8002.1|8013.1|8003.1|8013.1|8003.1|8012.1|8002.1|5
1608260130000|2020-12-18 02:55:30|8012.5|8002.5|8012.6|8002.6|8012.6|8002.6|8012.5|8002.5|2
1608260140000|2020-12-18 02:55:40|8012.8|8002.8|8012.6|8002.6|8012.8|8002.8|8012.6|8002.6|2
1608260150000|2020-12-18 02:55:50|8012.9|8002.9|8012.9|8002.9|8012.9|8002.9|8012.9|8002.9|1
1608260160000|2020-12-18 02:56:00|8013.1|8003.1|8012.9|8002.9|8014.1|8004.1|8012.6|8002.6|9
1608260170000|2020-12-18 02:56:10|8012.8|8002.8|8011.6|8001.6|8012.8|8002.8|8011.6|8001.6|4
1608260180000|2020-12-18 02:56:20|8011.5|8001.5|8012.6|8002.6|8012.6|8002.6|8011.1|8001.1|8
1608260200000|2020-12-18 02:56:40|8012.3|8002.3|8012.6|8002.6|8012.6|8002.6|8012|8002|4
1608260220000|2020-12-18 02:57:00|8012.9|8002.9|8014.1|8004.1|8014.1|8004.1|8012.9|8002.9|5
1608260230000|2020-12-18 02:57:10|8014.4|8004.4|8014.4|8004.4|8014.6|8004.6|8014.4|8004.4|4
1608260240000|2020-12-18 02:57:20|8014.5|8004.5|8014.3|8004.3|8014.5|8004.5|8014.3|8004.3|2
1608260250000|2020-12-18 02:57:30|8015.1|8005.1|8012.4|8002.4|8015.1|8005.1|8012.4|8002.4|9
1608260260000|2020-12-18 02:57:40|8011.9|8001.9|8011.6|8001.6|8011.9|8001.9|8011.6|8001.6|3
1608260280000|2020-12-18 02:58:00|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|1
1608260290000|2020-12-18 02:58:10|8011.6|8001.6|8012.1|8002.1|8012.1|8002.1|8011.6|8001.6|3
1608260300000|2020-12-18 02:58:20|8012.4|8002.4|8013.8|8003.8|8013.8|8003.8|8012.4|8002.4|3
1608260310000|2020-12-18 02:58:30|8014.4|8004.4|8014.6|8004.6|8014.6|8004.6|8014.4|8004.4|2
1608260320000|2020-12-18 02:58:40|8014.9|8004.9|8015.4|8005.4|8015.6|8005.6|8014.9|8004.9|5
1608260330000|2020-12-18 02:58:50|8015.1|8005.1|8015.4|8005.4|8015.4|8005.4|8015|8005|4
1608260350000|2020-12-18 02:59:10|8015.6|8005.6|8017.9|8007.9|8017.9|8007.9|8015.6|8005.6|4
1608260360000|2020-12-18 02:59:20|8017.4|8007.4|8017.9|8007.9|8017.9|8007.9|8017.1|8007.1|4
1608260370000|2020-12-18 02:59:30|8017.4|8007.4|8018.6|8008.6|8018.9|8008.9|8016.6|8006.6|6
1608260380000|2020-12-18 02:59:40|8018.9|8008.9|8020.6|8010.6|8020.6|8010.6|8018.9|8008.9|3
1608260390000|2020-12-18 02:59:50|8020.9|8010.9|8021.6|8011.6|8021.6|8011.6|8020.9|8010.9|12
1608260400000|2020-12-18 03:00:00|8021.4|8011.4|8023.6|8013.6|8023.9|8013.9|8021.3|8011.3|7
1608260410000|2020-12-18 03:00:10|8023.9|8013.9|8025.1|8015.1|8025.6|8015.6|8023.9|8013.9|8
1608260420000|2020-12-18 03:00:20|8025.6|8015.6|8028.6|8018.6|8028.6|8018.6|8025.6|8015.6|14
1608260430000|2020-12-18 03:00:30|8028.4|8018.4|8029.6|8019.6|8029.9|8019.9|8028.4|8018.4|7
1608260440000|2020-12-18 03:00:40|8029.9|8019.9|8031.6|8021.6|8031.6|8021.6|8029.9|8019.9|7
1608260450000|2020-12-18 03:00:50|8031.9|8021.9|8030.6|8020.6|8032.1|8022.1|8030.6|8020.6|11
1608260460000|2020-12-18 03:01:00|8030.4|8020.4|8029|8019|8032.1|8022.1|8029|8019|9
1608260470000|2020-12-18 03:01:10|8028.8|8018.8|8027.1|8017.1|8028.8|8018.8|8027.1|8017.1|10
1608260480000|2020-12-18 03:01:20|8026.9|8016.9|8028.4|8018.4|8028.9|8018.9|8026.6|8016.6|9
1608260490000|2020-12-18 03:01:30|8028.5|8018.5|8028.6|8018.6|8028.6|8018.6|8028.4|8018.4|4
1608260500000|2020-12-18 03:01:40|8028.9|8018.9|8030.1|8020.1|8030.4|8020.4|8028.9|8018.9|10
1608260510000|2020-12-18 03:01:50|8029.9|8019.9|8029.4|8019.4|8030.1|8020.1|8029.4|8019.4|5
1608260520000|2020-12-18 03:02:00|8028.9|8018.9|8029.6|8019.6|8029.6|8019.6|8028.6|8018.6|6
1608260530000|2020-12-18 03:02:10|8029.9|8019.9|8030.1|8020.1|8031.9|8021.9|8029.9|8019.9|16
1608260540000|2020-12-18 03:02:20|8030.5|8020.5|8030.1|8020.1|8030.6|8020.6|8030.1|8020.1|6
1608260550000|2020-12-18 03:02:30|8030.3|8020.3|8028.4|8018.4|8030.3|8020.3|8028.4|8018.4|15
1608260560000|2020-12-18 03:02:40|8028.1|8018.1|8026.1|8016.1|8028.1|8018.1|8025.8|8015.8|11
1608260570000|2020-12-18 03:02:50|8025.8|8015.8|8026|8016|8026|8016|8025.6|8015.6|5
1608260580000|2020-12-18 03:03:00|8026.1|8016.1|8025.9|8015.9|8026.1|8016.1|8025.9|8015.9|2
1608260590000|2020-12-18 03:03:10|8026.1|8016.1|8028.4|8018.4|8028.4|8018.4|8026.1|8016.1|9
1608260600000|2020-12-18 03:03:20|8028.1|8018.1|8026|8016|8028.1|8018.1|8025.6|8015.6|9
1608260610000|2020-12-18 03:03:30|8026.6|8016.6|8025.3|8015.3|8026.9|8016.9|8025.3|8015.3|8
1608260630000|2020-12-18 03:03:50|8024.9|8014.9|8024.6|8014.6|8024.9|8014.9|8024.4|8014.4|5
1608260640000|2020-12-18 03:04:00|8024.4|8014.4|8024.1|8014.1|8024.4|8014.4|8023.6|8013.6|9
1608260650000|2020-12-18 03:04:10|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|1
1608260660000|2020-12-18 03:04:20|8023.6|8013.6|8021.1|8011.1|8023.6|8013.6|8021.1|8011.1|11
1608260670000|2020-12-18 03:04:30|8021.4|8011.4|8022.8|8012.8|8023.6|8013.6|8021.1|8011.1|6
1608260680000|2020-12-18 03:04:40|8022.9|8012.9|8022.9|8012.9|8022.9|8012.9|8022.9|8012.9|1
1608260690000|2020-12-18 03:04:50|8022.6|8012.6|8022.6|8012.6|8022.9|8012.9|8022.6|8012.6|4
1608260700000|2020-12-18 03:05:00|8022.8|8012.8|8022.9|8012.9|8022.9|8012.9|8022.8|8012.8|2
1608260720000|2020-12-18 03:05:20|8023.4|8013.4|8025.3|8015.3|8025.3|8015.3|8023.4|8013.4|3
1608260730000|2020-12-18 03:05:30|8025.1|8015.1|8024.5|8014.5|8025.1|8015.1|8024.5|8014.5|3
1608260740000|2020-12-18 03:05:40|8024.4|8014.4|8025.4|8015.4|8025.4|8015.4|8024.1|8014.1|3
1608260750000|2020-12-18 03:05:50|8025.1|8015.1|8024.8|8014.8|8025.1|8015.1|8024.8|8014.8|3
1608260760000|2020-12-18 03:06:00|8024.9|8014.9|8025.4|8015.4|8025.4|8015.4|8024.9|8014.9|3
1608260770000|2020-12-18 03:06:10|8026.9|8016.9|8028.6|8018.6|8028.6|8018.6|8026.9|8016.9|5
1608260780000|2020-12-18 03:06:20|8028.9|8018.9|8028.1|8018.1|8029.4|8019.4|8027.9|8017.9|5
1608260790000|2020-12-18 03:06:30|8027.9|8017.9|8030.4|8020.4|8030.4|8020.4|8027.9|8017.9|4
1608260800000|2020-12-18 03:06:40|8030.6|8020.6|8030.6|8020.6|8030.6|8020.6|8030.1|8020.1|9
1608260810000|2020-12-18 03:06:50|8031.4|8021.4|8030.8|8020.8|8031.4|8021.4|8030.5|8020.5|4
1608260820000|2020-12-18 03:07:00|8030.3|8020.3|8030.4|8020.4|8030.6|8020.6|8030.3|8020.3|6
1608260830000|2020-12-18 03:07:10|8030.6|8020.6|8029.1|8019.1|8030.6|8020.6|8028.6|8018.6|7
1608260840000|2020-12-18 03:07:20|8028.6|8018.6|8028.6|8018.6|8029.6|8019.6|8028.6|8018.6|15
1608260850000|2020-12-18 03:07:30|8029.1|8019.1|8028.4|8018.4|8029.1|8019.1|8028.4|8018.4|3
1608260860000|2020-12-18 03:07:40|8027.9|8017.9|8028.1|8018.1|8028.9|8018.9|8027.6|8017.6|8
1608260870000|2020-12-18 03:07:50|8027.9|8017.9|8030.1|8020.1|8030.1|8020.1|8027.6|8017.6|8
1608260880000|2020-12-18 03:08:00|8029.5|8019.5|8031.5|8021.5|8032.1|8022.1|8029.5|8019.5|7
1608260890000|2020-12-18 03:08:10|8032.1|8022.1|8030.9|8020.9|8032.1|8022.1|8030.6|8020.6|6
1608260900000|2020-12-18 03:08:20|8031.6|8021.6|8031.5|8021.5|8031.6|8021.6|8030.9|8020.9|9
1608260910000|2020-12-18 03:08:30|8031.4|8021.4|8030.8|8020.8|8031.4|8021.4|8030.8|8020.8|3
1608260920000|2020-12-18 03:08:40|8031.1|8021.1|8030.6|8020.6|8031.1|8021.1|8030.6|8020.6|2
1608260930000|2020-12-18 03:08:50|8030.9|8020.9|8030.9|8020.9|8030.9|8020.9|8030.6|8020.6|15
1608260940000|2020-12-18 03:09:00|8030.6|8020.6|8030.9|8020.9|8030.9|8020.9|8030.6|8020.6|8
1608260950000|2020-12-18 03:09:10|8030.6|8020.6|8030.9|8020.9|8030.9|8020.9|8030.6|8020.6|2
1608260960000|2020-12-18 03:09:20|8031.1|8021.1|8031.1|8021.1|8031.1|8021.1|8031.1|8021.1|1
1608260970000|2020-12-18 03:09:30|8030.9|8020.9|8029.1|8019.1|8030.9|8020.9|8029.1|8019.1|7
1608260980000|2020-12-18 03:09:40|8029.6|8019.6|8029.9|8019.9|8029.9|8019.9|8029.6|8019.6|4
1608260990000|2020-12-18 03:09:50|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|8029.6|8019.6|1
1608261000000|2020-12-18 03:10:00|8030.6|8020.6|8031.5|8021.5|8031.5|8021.5|8029.9|8019.9|6
1608261010000|2020-12-18 03:10:10|8032.1|8022.1|8031.1|8021.1|8032.4|8022.4|8030.9|8020.9|7
1608261020000|2020-12-18 03:10:20|8031.4|8021.4|8032.1|8022.1|8032.3|8022.3|8031.1|8021.1|6
1608261030000|2020-12-18 03:10:30|8031.9|8021.9|8030.9|8020.9|8031.9|8021.9|8030.9|8020.9|7
1608261040000|2020-12-18 03:10:40|8030.4|8020.4|8029.9|8019.9|8030.4|8020.4|8029.6|8019.6|3
1608261050000|2020-12-18 03:10:50|8029.6|8019.6|8028.1|8018.1|8029.6|8019.6|8028.1|8018.1|9
1608261060000|2020-12-18 03:11:00|8027.9|8017.9|8027.8|8017.8|8027.9|8017.9|8027.1|8017.1|8
1608261070000|2020-12-18 03:11:10|8027.5|8017.5|8027.5|8017.5|8027.5|8017.5|8027.5|8017.5|1
1608261080000|2020-12-18 03:11:20|8027.4|8017.4|8027.1|8017.1|8027.4|8017.4|8026.4|8016.4|7
1608261090000|2020-12-18 03:11:30|8027.4|8017.4|8027.9|8017.9|8028.1|8018.1|8027.4|8017.4|3
1608261110000|2020-12-18 03:11:50|8027.4|8017.4|8027.9|8017.9|8027.9|8017.9|8027.4|8017.4|3
1608261120000|2020-12-18 03:12:00|8028.4|8018.4|8026.9|8016.9|8028.4|8018.4|8026.9|8016.9|5
1608261130000|2020-12-18 03:12:10|8026.6|8016.6|8025.9|8015.9|8026.6|8016.6|8025.6|8015.6|5
1608261140000|2020-12-18 03:12:20|8025.6|8015.6|8024.9|8014.9|8025.6|8015.6|8024.9|8014.9|5
1608261150000|2020-12-18 03:12:30|8024.4|8014.4|8024.4|8014.4|8024.4|8014.4|8024.4|8014.4|1
1608261160000|2020-12-18 03:12:40|8024.1|8014.1|8023.1|8013.1|8024.1|8014.1|8022.6|8012.6|8
1608261170000|2020-12-18 03:12:50|8023.4|8013.4|8024.1|8014.1|8024.6|8014.6|8023.4|8013.4|6
1608261180000|2020-12-18 03:13:00|8023.1|8013.1|8024.4|8014.4|8024.4|8014.4|8023.1|8013.1|3
1608261190000|2020-12-18 03:13:10|8023.4|8013.4|8023.9|8013.9|8024.1|8014.1|8023.4|8013.4|5
1608261200000|2020-12-18 03:13:20|8024.1|8014.1|8024.1|8014.1|8024.1|8014.1|8024.1|8014.1|1
1608261210000|2020-12-18 03:13:30|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|1
1608261220000|2020-12-18 03:13:40|8023.6|8013.6|8021.9|8011.9|8023.6|8013.6|8021.9|8011.9|4
1608261230000|2020-12-18 03:13:50|8022.1|8012.1|8022.1|8012.1|8022.6|8012.6|8021.9|8011.9|7
1608261240000|2020-12-18 03:14:00|8021.9|8011.9|8020.6|8010.6|8022|8012|8020.6|8010.6|12
1608261250000|2020-12-18 03:14:10|8020.5|8010.5|8019.9|8009.9|8020.5|8010.5|8019.9|8009.9|5
1608261260000|2020-12-18 03:14:20|8020.6|8010.6|8022.5|8012.5|8022.8|8012.8|8020.4|8010.4|8
1608261270000|2020-12-18 03:14:30|8022.1|8012.1|8021.6|8011.6|8022.1|8012.1|8021.1|8011.1|7
1608261280000|2020-12-18 03:14:40|8022.1|8012.1|8021.5|8011.5|8022.1|8012.1|8021.4|8011.4|5
1608261290000|2020-12-18 03:14:50|8021.6|8011.6|8021.1|8011.1|8021.6|8011.6|8020.9|8010.9|5
1608261300000|2020-12-18 03:15:00|8021.4|8011.4|8023.1|8013.1|8023.1|8013.1|8020.9|8010.9|9
1608261310000|2020-12-18 03:15:10|8023.6|8013.6|8022.9|8012.9|8023.9|8013.9|8022.9|8012.9|9
1608261320000|2020-12-18 03:15:20|8023.1|8013.1|8023.1|8013.1|8023.3|8013.3|8022.9|8012.9|7
1608261330000|2020-12-18 03:15:30|8023.4|8013.4|8025.9|8015.9|8025.9|8015.9|8022.9|8012.9|7
1608261340000|2020-12-18 03:15:40|8026.1|8016.1|8026.6|8016.6|8026.9|8016.9|8026.1|8016.1|8
1608261350000|2020-12-18 03:15:50|8026.4|8016.4|8025.9|8015.9|8026.9|8016.9|8025.9|8015.9|5
1608261360000|2020-12-18 03:16:00|8026.1|8016.1|8030.9|8020.9|8030.9|8020.9|8025.9|8015.9|9
1608261370000|2020-12-18 03:16:10|8030.6|8020.6|8030.6|8020.6|8030.6|8020.6|8030|8020|3
1608261380000|2020-12-18 03:16:20|8030.4|8020.4|8030.1|8020.1|8030.4|8020.4|8030.1|8020.1|2
1608261390000|2020-12-18 03:16:30|8029.4|8019.4|8031.9|8021.9|8031.9|8021.9|8028.6|8018.6|8
1608261400000|2020-12-18 03:16:40|8031.8|8021.8|8031.6|8021.6|8031.8|8021.8|8031.1|8021.1|4
1608261410000|2020-12-18 03:16:50|8031.4|8021.4|8030.4|8020.4|8031.4|8021.4|8030.4|8020.4|7
1608261420000|2020-12-18 03:17:00|8029.9|8019.9|8028.4|8018.4|8029.9|8019.9|8028.4|8018.4|10
1608261430000|2020-12-18 03:17:10|8028.1|8018.1|8027.6|8017.6|8029.1|8019.1|8027.6|8017.6|7
1608261440000|2020-12-18 03:17:20|8027.4|8017.4|8024.6|8014.6|8027.4|8017.4|8024.6|8014.6|9
1608261450000|2020-12-18 03:17:30|8024.9|8014.9|8026.1|8016.1|8026.1|8016.1|8024.9|8014.9|3
1608261460000|2020-12-18 03:17:40|8025.9|8015.9|8025.6|8015.6|8025.9|8015.9|8025.1|8015.1|3
1608261480000|2020-12-18 03:18:00|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|1
1608261490000|2020-12-18 03:18:10|8025.6|8015.6|8024.5|8014.5|8025.6|8015.6|8024.5|8014.5|4
1608261500000|2020-12-18 03:18:20|8024.1|8014.1|8024.6|8014.6|8024.6|8014.6|8023.6|8013.6|5
1608261510000|2020-12-18 03:18:30|8024.4|8014.4|8026.4|8016.4|8027.1|8017.1|8024.4|8014.4|8
1608261520000|2020-12-18 03:18:40|8026.1|8016.1|8026.1|8016.1|8026.1|8016.1|8026.1|8016.1|1
1608261530000|2020-12-18 03:18:50|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|8025.9|8015.9|1
1608261550000|2020-12-18 03:19:10|8026.1|8016.1|8027.3|8017.3|8027.6|8017.6|8026.1|8016.1|7
1608261560000|2020-12-18 03:19:20|8027.4|8017.4|8026.9|8016.9|8027.4|8017.4|8026.9|8016.9|4
1608261570000|2020-12-18 03:19:30|8027.3|8017.3|8027.4|8017.4|8027.4|8017.4|8027.3|8017.3|2
1608261580000|2020-12-18 03:19:40|8027.1|8017.1|8026.4|8016.4|8027.1|8017.1|8026.1|8016.1|4
1608261590000|2020-12-18 03:19:50|8026.1|8016.1|8026.1|8016.1|8026.1|8016.1|8026.1|8016.1|1
1608261600000|2020-12-18 03:20:00|8025.6|8015.6|8025.6|8015.6|8025.6|8015.6|8025.5|8015.5|3
1608261610000|2020-12-18 03:20:10|8025.9|8015.9|8026.9|8016.9|8026.9|8016.9|8025.9|8015.9|5
1608261630000|2020-12-18 03:20:30|8027.1|8017.1|8027.1|8017.1|8027.1|8017.1|8026.1|8016.1|6
1608261650000|2020-12-18 03:20:50|8026.6|8016.6|8025.9|8015.9|8026.6|8016.6|8025.4|8015.4|5
1608261660000|2020-12-18 03:21:00|8025.8|8015.8|8024.5|8014.5|8025.8|8015.8|8024.5|8014.5|7
1608261670000|2020-12-18 03:21:10|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|8023.6|8013.6|3
1608261680000|2020-12-18 03:21:20|8023.4|8013.4|8022.9|8012.9|8023.4|8013.4|8022.6|8012.6|5
1608261690000|2020-12-18 03:21:30|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|1
1608261700000|2020-12-18 03:21:40|8022.4|8012.4|8021.9|8011.9|8022.4|8012.4|8021.9|8011.9|3
1608261710000|2020-12-18 03:21:50|8021.6|8011.6|8020.1|8010.1|8021.6|8011.6|8019.9|8009.9|14
1608261720000|2020-12-18 03:22:00|8020.4|8010.4|8022.6|8012.6|8022.9|8012.9|8020.1|8010.1|11
1608261730000|2020-12-18 03:22:10|8022.8|8012.8|8023.9|8013.9|8024.1|8014.1|8022.8|8012.8|11
1608261740000|2020-12-18 03:22:20|8023.6|8013.6|8022.9|8012.9|8023.9|8013.9|8022.1|8012.1|9
1608261750000|2020-12-18 03:22:30|8022.6|8012.6|8022.1|8012.1|8022.9|8012.9|8021.6|8011.6|7
1608261760000|2020-12-18 03:22:40|8021.9|8011.9|8020.9|8010.9|8021.9|8011.9|8020.9|8010.9|4
1608261780000|2020-12-18 03:23:00|8021.1|8011.1|8022.1|8012.1|8022.1|8012.1|8021.1|8011.1|2
1608261790000|2020-12-18 03:23:10|8022.4|8012.4|8022.6|8012.6|8022.6|8012.6|8022.4|8012.4|2
1608261800000|2020-12-18 03:23:20|8022.4|8012.4|8022.6|8012.6|8022.6|8012.6|8022.4|8012.4|2
1608261820000|2020-12-18 03:23:40|8022.4|8012.4|8022.4|8012.4|8022.4|8012.4|8022.4|8012.4|1
1608261830000|2020-12-18 03:23:50|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|8022.4|8012.4|3
1608261840000|2020-12-18 03:24:00|8022.4|8012.4|8021.6|8011.6|8022.4|8012.4|8021.4|8011.4|8
1608261850000|2020-12-18 03:24:10|8021.4|8011.4|8020.6|8010.6|8021.4|8011.4|8020.1|8010.1|7
1608261860000|2020-12-18 03:24:20|8021.4|8011.4|8021.6|8011.6|8021.9|8011.9|8021.4|8011.4|3
1608261870000|2020-12-18 03:24:30|8021.1|8011.1|8019.5|8009.5|8021.1|8011.1|8019.4|8009.4|14
1608261880000|2020-12-18 03:24:40|8019.4|8009.4|8020.4|8010.4|8020.6|8010.6|8018.6|8008.6|9
1608261890000|2020-12-18 03:24:50|8020.1|8010.1|8020.4|8010.4|8020.6|8010.6|8019.6|8009.6|7
1608261900000|2020-12-18 03:25:00|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|1
1608261910000|2020-12-18 03:25:10|8020.6|8010.6|8022.6|8012.6|8022.6|8012.6|8020.6|8010.6|5
1608261920000|2020-12-18 03:25:20|8022.5|8012.5|8021.9|8011.9|8022.5|8012.5|8021.9|8011.9|4
1608261930000|2020-12-18 03:25:30|8022.1|8012.1|8022.1|8012.1|8022.4|8012.4|8022.1|8012.1|3
1608261940000|2020-12-18 03:25:40|8022.4|8012.4|8023|8013|8023.6|8013.6|8022.4|8012.4|5
1608261950000|2020-12-18 03:25:50|8022.8|8012.8|8021.9|8011.9|8022.8|8012.8|8021.9|8011.9|2
1608261960000|2020-12-18 03:26:00|8021.8|8011.8|8023.4|8013.4|8023.6|8013.6|8021.6|8011.6|7
1608261970000|2020-12-18 03:26:10|8023.9|8013.9|8024.3|8014.3|8024.3|8014.3|8023.9|8013.9|3
1608261980000|2020-12-18 03:26:20|8024.4|8014.4|8024.4|8014.4|8024.4|8014.4|8024.3|8014.3|3
1608261990000|2020-12-18 03:26:30|8024.6|8014.6|8023.5|8013.5|8024.6|8014.6|8023.5|8013.5|5
1608262000000|2020-12-18 03:26:40|8023.6|8013.6|8023.6|8013.6|8023.6|8013.6|8023.1|8013.1|9
1608262010000|2020-12-18 03:26:50|8023.9|8013.9|8023.4|8013.4|8023.9|8013.9|8023.4|8013.4|3
1608262020000|2020-12-18 03:27:00|8022.9|8012.9|8021.5|8011.5|8022.9|8012.9|8021.1|8011.1|6
1608262030000|2020-12-18 03:27:10|8021.6|8011.6|8021.4|8011.4|8021.6|8011.6|8021.1|8011.1|5
1608262040000|2020-12-18 03:27:20|8021.1|8011.1|8021.1|8011.1|8021.1|8011.1|8020.4|8010.4|5
1608262050000|2020-12-18 03:27:30|8020.6|8010.6|8020.9|8010.9|8020.9|8010.9|8020.4|8010.4|5
1608262060000|2020-12-18 03:27:40|8021.1|8011.1|8021.6|8011.6|8021.6|8011.6|8021.1|8011.1|3
1608262070000|2020-12-18 03:27:50|8021.4|8011.4|8022.1|8012.1|8022.1|8012.1|8021.4|8011.4|4
1608262080000|2020-12-18 03:28:00|8022.6|8012.6|8022.4|8012.4|8023.4|8013.4|8022.4|8012.4|5
1608262090000|2020-12-18 03:28:10|8022.6|8012.6|8022.4|8012.4|8022.9|8012.9|8022.4|8012.4|4
1608262100000|2020-12-18 03:28:20|8022.1|8012.1|8021.4|8011.4|8022.1|8012.1|8021.4|8011.4|3
1608262110000|2020-12-18 03:28:30|8021.3|8011.3|8019.9|8009.9|8021.4|8011.4|8019.9|8009.9|7
1608262120000|2020-12-18 03:28:40|8019.6|8009.6|8019.4|8009.4|8019.6|8009.6|8019.1|8009.1|4
1608262130000|2020-12-18 03:28:50|8019.6|8009.6|8018.4|8008.4|8019.6|8009.6|8018.4|8008.4|6
1608262140000|2020-12-18 03:29:00|8018.8|8008.8|8019.1|8009.1|8019.1|8009.1|8018.8|8008.8|3
1608262150000|2020-12-18 03:29:10|8019.4|8009.4|8019.4|8009.4|8019.6|8009.6|8019.4|8009.4|3
1608262160000|2020-12-18 03:29:20|8019.1|8009.1|8019.4|8009.4|8019.4|8009.4|8019.1|8009.1|2
1608262170000|2020-12-18 03:29:30|8019.6|8009.6|8019.4|8009.4|8020.4|8010.4|8019.4|8009.4|6
1608262180000|2020-12-18 03:29:40|8019.9|8009.9|8021.4|8011.4|8021.4|8011.4|8019.4|8009.4|8
1608262190000|2020-12-18 03:29:50|8021.1|8011.1|8020.9|8010.9|8021.1|8011.1|8020.9|8010.9|2
1608262200000|2020-12-18 03:30:00|8020.6|8010.6|8019.6|8009.6|8020.6|8010.6|8019.6|8009.6|4
1608262210000|2020-12-18 03:30:10|8019.4|8009.4|8018.9|8008.9|8019.4|8009.4|8018.9|8008.9|2
1608262220000|2020-12-18 03:30:20|8019.1|8009.1|8019.4|8009.4|8019.6|8009.6|8019.1|8009.1|4
1608262230000|2020-12-18 03:30:30|8019.6|8009.6|8019.4|8009.4|8019.6|8009.6|8019.4|8009.4|2
1608262240000|2020-12-18 03:30:40|8018.9|8008.9|8018.9|8008.9|8019.4|8009.4|8018.9|8008.9|4
1608262250000|2020-12-18 03:30:50|8019.1|8009.1|8019.1|8009.1|8019.4|8009.4|8019.1|8009.1|3
1608262260000|2020-12-18 03:31:00|8019.4|8009.4|8019.4|8009.4|8019.4|8009.4|8019.4|8009.4|1
1608262270000|2020-12-18 03:31:10|8019.1|8009.1|8019.9|8009.9|8019.9|8009.9|8019.1|8009.1|3
1608262280000|2020-12-18 03:31:20|8019.6|8009.6|8018.4|8008.4|8019.6|8009.6|8018.4|8008.4|3
1608262290000|2020-12-18 03:31:30|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|8018.1|8008.1|1
1608262310000|2020-12-18 03:31:50|8018.4|8008.4|8017.9|8007.9|8018.4|8008.4|8017.9|8007.9|2
1608262330000|2020-12-18 03:32:10|8017.6|8007.6|8017.6|8007.6|8017.6|8007.6|8017.6|8007.6|1
1608262340000|2020-12-18 03:32:20|8017.9|8007.9|8018.1|8008.1|8018.6|8008.6|8017.6|8007.6|7
1608262350000|2020-12-18 03:32:30|8018.4|8008.4|8018.6|8008.6|8019|8009|8018.4|8008.4|4
1608262360000|2020-12-18 03:32:40|8018.9|8008.9|8018.9|8008.9|8018.9|8008.9|8018.9|8008.9|1
1608262370000|2020-12-18 03:32:50|8019.1|8009.1|8019.9|8009.9|8019.9|8009.9|8019.1|8009.1|2
1608262380000|2020-12-18 03:33:00|8020|8010|8019.9|8009.9|8020|8010|8019.8|8009.8|3
1608262400000|2020-12-18 03:33:20|8020.1|8010.1|8019.9|8009.9|8020.1|8010.1|8019.9|8009.9|2
1608262410000|2020-12-18 03:33:30|8020|8010|8020.9|8010.9|8020.9|8010.9|8020|8010|2
1608262420000|2020-12-18 03:33:40|8020.6|8010.6|8020.3|8010.3|8020.6|8010.6|8020.1|8010.1|3
1608262430000|2020-12-18 03:33:50|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|1
1608262440000|2020-12-18 03:34:00|8020.3|8010.3|8020.6|8010.6|8020.6|8010.6|8020.3|8010.3|3
1608262450000|2020-12-18 03:34:10|8020.4|8010.4|8019.9|8009.9|8020.4|8010.4|8019.9|8009.9|2
1608262460000|2020-12-18 03:34:20|8019.8|8009.8|8018.8|8008.8|8019.8|8009.8|8018.8|8008.8|3
1608262470000|2020-12-18 03:34:30|8018.6|8008.6|8018.1|8008.1|8018.6|8008.6|8018.1|8008.1|2
1608262480000|2020-12-18 03:34:40|8018|8008|8017.4|8007.4|8018|8008|8017.4|8007.4|2
1608262490000|2020-12-18 03:34:50|8017.6|8007.6|8017.6|8007.6|8017.6|8007.6|8017.6|8007.6|1
1608262530000|2020-12-18 03:35:30|8017.9|8007.9|8017.9|8007.9|8018.6|8008.6|8017.9|8007.9|4
1608262540000|2020-12-18 03:35:40|8018.1|8008.1|8018.6|8008.6|8018.6|8008.6|8018.1|8008.1|2
1608262550000|2020-12-18 03:35:50|8018.4|8008.4|8017.9|8007.9|8018.6|8008.6|8017.9|8007.9|6
1608262560000|2020-12-18 03:36:00|8017.6|8007.6|8017.9|8007.9|8017.9|8007.9|8017.6|8007.6|2
1608262600000|2020-12-18 03:36:40|8018.5|8008.5|8018.1|8008.1|8018.5|8008.5|8018.1|8008.1|2
1608262610000|2020-12-18 03:36:50|8018.3|8008.3|8018.5|8008.5|8018.5|8008.5|8018.3|8008.3|2
1608262620000|2020-12-18 03:37:00|8018.8|8008.8|8018.6|8008.6|8018.8|8008.8|8018.5|8008.5|3
1608262630000|2020-12-18 03:37:10|8019.4|8009.4|8020.5|8010.5|8020.5|8010.5|8019.4|8009.4|2
1608262640000|2020-12-18 03:37:20|8020.4|8010.4|8020.1|8010.1|8020.6|8010.6|8020.1|8010.1|6
1608262650000|2020-12-18 03:37:30|8020.4|8010.4|8020.6|8010.6|8020.6|8010.6|8020.4|8010.4|2
1608262660000|2020-12-18 03:37:40|8020.9|8010.9|8020.9|8010.9|8021.4|8011.4|8020.9|8010.9|4
1608262670000|2020-12-18 03:37:50|8021.3|8011.3|8021.6|8011.6|8021.6|8011.6|8021.3|8011.3|3
1608262680000|2020-12-18 03:38:00|8021.4|8011.4|8020.9|8010.9|8021.4|8011.4|8020.9|8010.9|2
1608262700000|2020-12-18 03:38:20|8020.6|8010.6|8020.1|8010.1|8020.6|8010.6|8020.1|8010.1|2
1608262730000|2020-12-18 03:38:50|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|1
1608262760000|2020-12-18 03:39:20|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|1
1608262780000|2020-12-18 03:39:40|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|1
1608262800000|2020-12-18 03:40:00|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|8020.5|8010.5|1
1608262820000|2020-12-18 03:40:20|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|1
1608262830000|2020-12-18 03:40:30|8021.1|8011.1|8020.9|8010.9|8021.4|8011.4|8020.6|8010.6|5
1608262840000|2020-12-18 03:40:40|8021.1|8011.1|8021.6|8011.6|8021.6|8011.6|8021.1|8011.1|2
1608262850000|2020-12-18 03:40:50|8021.9|8011.9|8022.4|8012.4|8022.4|8012.4|8021.9|8011.9|2
1608262860000|2020-12-18 03:41:00|8022.6|8012.6|8022.4|8012.4|8022.6|8012.6|8022.3|8012.3|3
1608262870000|2020-12-18 03:41:10|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|1
1608262880000|2020-12-18 03:41:20|8022.4|8012.4|8021.6|8011.6|8022.4|8012.4|8021.6|8011.6|2
1608262890000|2020-12-18 03:41:30|8021.1|8011.1|8020.9|8010.9|8021.1|8011.1|8020.9|8010.9|2
1608262900000|2020-12-18 03:41:40|8020.8|8010.8|8021.9|8011.9|8021.9|8011.9|8020.8|8010.8|5
1608262910000|2020-12-18 03:41:50|8022.1|8012.1|8022.6|8012.6|8022.6|8012.6|8022.1|8012.1|3
1608262920000|2020-12-18 03:42:00|8022.4|8012.4|8021.9|8011.9|8022.4|8012.4|8021.9|8011.9|3
1608262940000|2020-12-18 03:42:20|8021.6|8011.6|8021.4|8011.4|8021.6|8011.6|8021.4|8011.4|2
1608262980000|2020-12-18 03:43:00|8021.6|8011.6|8021.6|8011.6|8021.6|8011.6|8021.6|8011.6|1
1608263000000|2020-12-18 03:43:20|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|1
1608263010000|2020-12-18 03:43:30|8022|8012|8022|8012|8022|8012|8022|8012|1
1608263050000|2020-12-18 03:44:10|8021.8|8011.8|8020.6|8010.6|8021.8|8011.8|8020.6|8010.6|2
1608263070000|2020-12-18 03:44:30|8020.5|8010.5|8020.4|8010.4|8020.5|8010.5|8020.4|8010.4|2
1608263080000|2020-12-18 03:44:40|8020.6|8010.6|8021.4|8011.4|8021.4|8011.4|8020.6|8010.6|3
1608263110000|2020-12-18 03:45:10|8021.3|8011.3|8021.4|8011.4|8021.4|8011.4|8021.1|8011.1|3
1608263120000|2020-12-18 03:45:20|8021|8011|8020.4|8010.4|8021|8011|8020.4|8010.4|3
1608263130000|2020-12-18 03:45:30|8019.6|8009.6|8019.9|8009.9|8019.9|8009.9|8019.6|8009.6|2
1608263140000|2020-12-18 03:45:40|8019.6|8009.6|8019.6|8009.6|8019.6|8009.6|8019.6|8009.6|1
1608263240000|2020-12-18 03:47:20|8019.4|8009.4|8019.4|8009.4|8019.4|8009.4|8019.4|8009.4|1
1608263250000|2020-12-18 03:47:30|8019.5|8009.5|8019.8|8009.8|8019.8|8009.8|8019.5|8009.5|2
1608263260000|2020-12-18 03:47:40|8019.9|8009.9|8020.9|8010.9|8020.9|8010.9|8019.9|8009.9|2
1608263270000|2020-12-18 03:47:50|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|1
1608263290000|2020-12-18 03:48:10|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|8020.4|8010.4|1
1608263310000|2020-12-18 03:48:30|8020.1|8010.1|8020.4|8010.4|8020.4|8010.4|8019.9|8009.9|3
1608263320000|2020-12-18 03:48:40|8021.1|8011.1|8022.3|8012.3|8022.3|8012.3|8021.1|8011.1|5
1608263330000|2020-12-18 03:48:50|8022.4|8012.4|8022.1|8012.1|8022.4|8012.4|8022.1|8012.1|3
1608263340000|2020-12-18 03:49:00|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|1
1608263350000|2020-12-18 03:49:10|8021.6|8011.6|8022.1|8012.1|8022.1|8012.1|8021.6|8011.6|2
1608263360000|2020-12-18 03:49:20|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|1
1608263380000|2020-12-18 03:49:40|8022.1|8012.1|8021.9|8011.9|8022.1|8012.1|8021.9|8011.9|2
1608263390000|2020-12-18 03:49:50|8023.1|8013.1|8023.4|8013.4|8023.4|8013.4|8023.1|8013.1|2
1608263410000|2020-12-18 03:50:10|8023.1|8013.1|8022.9|8012.9|8023.1|8013.1|8022.9|8012.9|2
1608263430000|2020-12-18 03:50:30|8023.1|8013.1|8023.6|8013.6|8023.6|8013.6|8023.1|8013.1|2
1608263460000|2020-12-18 03:51:00|8023.1|8013.1|8023.4|8013.4|8023.4|8013.4|8023.1|8013.1|2
1608263490000|2020-12-18 03:51:30|8023.6|8013.6|8023.6|8013.6|8023.6|8013.6|8023.6|8013.6|1
1608263500000|2020-12-18 03:51:40|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|1
1608263510000|2020-12-18 03:51:50|8023.6|8013.6|8023.9|8013.9|8023.9|8013.9|8023.6|8013.6|2
1608263520000|2020-12-18 03:52:00|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|8023.4|8013.4|1
1608263530000|2020-12-18 03:52:10|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|8023.9|8013.9|1
1608263540000|2020-12-18 03:52:20|8023.4|8013.4|8023.9|8013.9|8023.9|8013.9|8023.4|8013.4|2
1608263600000|2020-12-18 03:53:20|8024.1|8014.1|8024.1|8014.1|8024.1|8014.1|8024.1|8014.1|1
1608263610000|2020-12-18 03:53:30|8024.4|8014.4|8025.4|8015.4|8025.4|8015.4|8024.4|8014.4|3
1608263620000|2020-12-18 03:53:40|8025.6|8015.6|8025.4|8015.4|8025.6|8015.6|8025.4|8015.4|2
1608263630000|2020-12-18 03:53:50|8025.9|8015.9|8026.1|8016.1|8026.1|8016.1|8025.9|8015.9|3
1608263640000|2020-12-18 03:54:00|8026.4|8016.4|8025.6|8015.6|8026.4|8016.4|8025.6|8015.6|5
1608263670000|2020-12-18 03:54:30|8025.1|8015.1|8024.1|8014.1|8025.1|8015.1|8024.1|8014.1|2
1608263700000|2020-12-18 03:55:00|8024.4|8014.4|8024.1|8014.1|8024.6|8014.6|8024.1|8014.1|3
1608263770000|2020-12-18 03:56:10|8023.9|8013.9|8022.9|8012.9|8023.9|8013.9|8022.9|8012.9|2
1608263790000|2020-12-18 03:56:30|8022.8|8012.8|8022.4|8012.4|8022.8|8012.8|8022.4|8012.4|2
1608263800000|2020-12-18 03:56:40|8022.8|8012.8|8022.8|8012.8|8022.8|8012.8|8022.8|8012.8|1
1608263810000|2020-12-18 03:56:50|8022.6|8012.6|8022.9|8012.9|8022.9|8012.9|8022.6|8012.6|2
1608263850000|2020-12-18 03:57:30|8023.1|8013.1|8023.1|8013.1|8023.1|8013.1|8023.1|8013.1|1
1608263880000|2020-12-18 03:58:00|8022.9|8012.9|8022.4|8012.4|8022.9|8012.9|8022.4|8012.4|2
1608263930000|2020-12-18 03:58:50|8022.1|8012.1|8021.6|8011.6|8022.1|8012.1|8021.6|8011.6|2
1608263960000|2020-12-18 03:59:20|8021.4|8011.4|8019.1|8009.1|8021.4|8011.4|8019.1|8009.1|2
1608263970000|2020-12-18 03:59:30|8019.4|8009.4|8019.9|8009.9|8020.1|8010.1|8019.4|8009.4|3
1608263990000|2020-12-18 03:59:50|8020.6|8010.6|8020.6|8010.6|8020.6|8010.6|8020.1|8010.1|4
1608264000000|2020-12-18 04:00:00|8021.1|8011.1|8021.4|8011.4|8021.4|8011.4|8020.6|8010.6|6
1608264020000|2020-12-18 04:00:20|8021.1|8011.1|8020.9|8010.9|8021.1|8011.1|8020.9|8010.9|2
1608264070000|2020-12-18 04:01:10|8020.8|8010.8|8020.8|8010.8|8020.8|8010.8|8020.8|8010.8|1
1608264090000|2020-12-18 04:01:30|8020.6|8010.6|8019.9|8009.9|8020.6|8010.6|8019.4|8009.4|3
1608264100000|2020-12-18 04:01:40|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|8020.1|8010.1|1
1608264120000|2020-12-18 04:02:00|8020.4|8010.4|8021.1|8011.1|8021.1|8011.1|8020.4|8010.4|3
1608264140000|2020-12-18 04:02:20|8021.4|8011.4|8021.4|8011.4|8021.6|8011.6|8021.4|8011.4|3
1608264150000|2020-12-18 04:02:30|8021.6|8011.6|8021.9|8011.9|8021.9|8011.9|8021.6|8011.6|2
1608264160000|2020-12-18 04:02:40|8022.1|8012.1|8022.1|8012.1|8022.1|8012.1|8022.1|8012.1|1
1608264170000|2020-12-18 04:02:50|8022.4|8012.4|8022.9|8012.9|8022.9|8012.9|8022.4|8012.4|2
1608264210000|2020-12-18 04:03:30|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|8022.6|8012.6|1
1608264230000|2020-12-18 04:03:50|8022.9|8012.9|8022.9|8012.9|8022.9|8012.9|8022.9|8012.9|1
1608264240000|2020-12-18 04:04:00|8022.6|8012.6|8022.9|8012.9|8022.9|8012.9|8022.6|8012.6|2
1608264380000|2020-12-18 04:06:20|8022.8|8012.8|8022.6|8012.6|8022.8|8012.8|8022.6|8012.6|2
1608264420000|2020-12-18 04:07:00|8022.8|8012.8|8022.5|8012.5|8022.8|8012.8|8022.5|8012.5|2
1608264460000|2020-12-18 04:07:40|8022.6|8012.6|8022.5|8012.5|8022.6|8012.6|8022.5|8012.5|2
1608264510000|2020-12-18 04:08:30|8022.4|8012.4|8022.4|8012.4|8022.4|8012.4|8022.4|8012.4|1
1608264550000|2020-12-18 04:09:10|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|8021.9|8011.9|1
1608264580000|2020-12-18 04:09:40|8021.4|8011.4|8020.6|8010.6|8021.4|8011.4|8020.6|8010.6|2
1608264650000|2020-12-18 04:10:50|8020.5|8010.5|8018.9|8008.9|8020.5|8010.5|8018.3|8008.3|7
1608264660000|2020-12-18 04:11:00|8018.6|8008.6|8018.6|8008.6|8018.9|8008.9|8018.6|8008.6|5
1608264670000|2020-12-18 04:11:10|8018.9|8008.9|8018.9|8008.9|8018.9|8008.9|8018.9|8008.9|1
1608264700000|2020-12-18 04:11:40|8019.1|8009.1|8019.9|8009.9|8019.9|8009.9|8019.1|8009.1|2
1608264720000|2020-12-18 04:12:00|8019.4|8009.4|8018.9|8008.9|8019.4|8009.4|8018.9|8008.9|3
1608264840000|2020-12-18 04:14:00|8019.1|8009.1|8019.9|8009.9|8019.9|8009.9|8019.1|8009.1|2
1608264890000|2020-12-18 04:14:50|8019.6|8009.6|8017.6|8007.6|8019.6|8009.6|8017.6|8007.6|3
1608264900000|2020-12-18 04:15:00|8018.1|8008.1|8017.6|8007.6|8018.1|8008.1|8017.6|8007.6|2
1608264930000|2020-12-18 04:15:30|8018.1|8008.1|8017.6|8007.6|8018.1|8008.1|8017.4|8007.4|4
1608264960000|2020-12-18 04:16:00|8017.4|8007.4|8016.6|8006.6|8017.4|8007.4|8016.6|8006.6|3
1608264970000|2020-12-18 04:16:10|8016.4|8006.4|8015.9|8005.9|8016.4|8006.4|8015.9|8005.9|2
1608265010000|2020-12-18 04:16:50|8015.8|8005.8|8015.9|8005.9|8015.9|8005.9|8015.8|8005.8|2
1608265050000|2020-12-18 04:17:30|8016.1|8006.1|8015.9|8005.9|8016.1|8006.1|8015.9|8005.9|2
1608265060000|2020-12-18 04:17:40|8015.6|8005.6|8015.6|8005.6|8015.6|8005.6|8015.5|8005.5|3
1608265070000|2020-12-18 04:17:50|8015.4|8005.4|8014.6|8004.6|8015.4|8005.4|8014.6|8004.6|4
1608265080000|2020-12-18 04:18:00|8016.1|8006.1|8015.6|8005.6|8016.1|8006.1|8015.6|8005.6|2
1608265090000|2020-12-18 04:18:10|8015.9|8005.9|8015.9|8005.9|8015.9|8005.9|8015.9|8005.9|1
1608265100000|2020-12-18 04:18:20|8015.3|8005.3|8014.1|8004.1|8015.3|8005.3|8014.1|8004.1|2
1608265110000|2020-12-18 04:18:30|8013.8|8003.8|8013.1|8003.1|8013.8|8003.8|8013.1|8003.1|2
1608265120000|2020-12-18 04:18:40|8012.9|8002.9|8013|8003|8013.6|8003.6|8012.8|8002.8|7
1608265130000|2020-12-18 04:18:50|8012.9|8002.9|8012.1|8002.1|8012.9|8002.9|8012.1|8002.1|5
1608265140000|2020-12-18 04:19:00|8012.6|8002.6|8011.6|8001.6|8012.6|8002.6|8011.6|8001.6|2
1608265150000|2020-12-18 04:19:10|8011.4|8001.4|8012.6|8002.6|8012.6|8002.6|8011.4|8001.4|4
1608265160000|2020-12-18 04:19:20|8012.9|8002.9|8013.4|8003.4|8013.4|8003.4|8012.9|8002.9|2
1608265170000|2020-12-18 04:19:30|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|1
1608265180000|2020-12-18 04:19:40|8013.9|8003.9|8014.1|8004.1|8014.1|8004.1|8013.9|8003.9|2
1608265190000|2020-12-18 04:19:50|8014.4|8004.4|8014.4|8004.4|8014.4|8004.4|8014.4|8004.4|1
1608265200000|2020-12-18 04:20:00|8014.1|8004.1|8013.4|8003.4|8014.1|8004.1|8013.4|8003.4|4
1608265210000|2020-12-18 04:20:10|8013.1|8003.1|8012.9|8002.9|8013.1|8003.1|8012.9|8002.9|2
1608265230000|2020-12-18 04:20:30|8012.6|8002.6|8012.6|8002.6|8012.6|8002.6|8012.6|8002.6|1
1608265240000|2020-12-18 04:20:40|8012.9|8002.9|8012.4|8002.4|8012.9|8002.9|8012.4|8002.4|2
1608265250000|2020-12-18 04:20:50|8012.6|8002.6|8012.6|8002.6|8012.6|8002.6|8012.6|8002.6|1
1608265260000|2020-12-18 04:21:00|8013.1|8003.1|8013.1|8003.1|8013.1|8003.1|8013.1|8003.1|1
1608265270000|2020-12-18 04:21:10|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|1
1608265280000|2020-12-18 04:21:20|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|1
1608265290000|2020-12-18 04:21:30|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|1
1608265300000|2020-12-18 04:21:40|8013.1|8003.1|8013.1|8003.1|8013.1|8003.1|8013.1|8003.1|1
1608265320000|2020-12-18 04:22:00|8012.4|8002.4|8012.6|8002.6|8012.6|8002.6|8012.4|8002.4|2
1608265330000|2020-12-18 04:22:10|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|8012.4|8002.4|1
1608265340000|2020-12-18 04:22:20|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|1
1608265360000|2020-12-18 04:22:40|8011.9|8001.9|8010.4|8000.4|8011.9|8001.9|8010.4|8000.4|7
1608265370000|2020-12-18 04:22:50|8010.6|8000.6|8010.9|8000.9|8010.9|8000.9|8010.6|8000.6|2
1608265380000|2020-12-18 04:23:00|8010.6|8000.6|8010.4|8000.4|8010.6|8000.6|8010.4|8000.4|2
1608265390000|2020-12-18 04:23:10|8010.1|8000.1|8009.9|7999.9|8010.1|8000.1|8009.9|7999.9|4
1608265400000|2020-12-18 04:23:20|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|1
1608265410000|2020-12-18 04:23:30|8010.6|8000.6|8010.1|8000.1|8010.6|8000.6|8010.1|8000.1|2
1608265440000|2020-12-18 04:24:00|8009.9|7999.9|8009.9|7999.9|8009.9|7999.9|8009.9|7999.9|1
1608265460000|2020-12-18 04:24:20|8009.8|7999.8|8009.8|7999.8|8009.8|7999.8|8009.8|7999.8|1
1608265480000|2020-12-18 04:24:40|8009.9|7999.9|8010.4|8000.4|8010.4|8000.4|8009.9|7999.9|3
1608265510000|2020-12-18 04:25:10|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|1
1608265520000|2020-12-18 04:25:20|8010.9|8000.9|8012.1|8002.1|8012.1|8002.1|8010.9|8000.9|5
1608265530000|2020-12-18 04:25:30|8011.9|8001.9|8012.6|8002.6|8012.6|8002.6|8011.9|8001.9|3
1608265540000|2020-12-18 04:25:40|8012.9|8002.9|8012.8|8002.8|8012.9|8002.9|8012.8|8002.8|2
1608265550000|2020-12-18 04:25:50|8012.6|8002.6|8012.4|8002.4|8012.6|8002.6|8012.4|8002.4|2
1608265570000|2020-12-18 04:26:10|8012.6|8002.6|8012.1|8002.1|8012.6|8002.6|8012.1|8002.1|2
1608265590000|2020-12-18 04:26:30|8011.9|8001.9|8011.4|8001.4|8011.9|8001.9|8011.4|8001.4|2
1608265600000|2020-12-18 04:26:40|8011.6|8001.6|8011.8|8001.8|8011.8|8001.8|8011.6|8001.6|2
1608265610000|2020-12-18 04:26:50|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608265650000|2020-12-18 04:27:30|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|8011.9|8001.9|1
1608265660000|2020-12-18 04:27:40|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|1
1608265670000|2020-12-18 04:27:50|8010.6|8000.6|8011.4|8001.4|8011.4|8001.4|8010|8000|3
1608265680000|2020-12-18 04:28:00|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608265720000|2020-12-18 04:28:40|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|1
1608265740000|2020-12-18 04:29:00|8011.5|8001.5|8011.5|8001.5|8011.5|8001.5|8011.5|8001.5|1
1608265750000|2020-12-18 04:29:10|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|1
1608265770000|2020-12-18 04:29:30|8011.6|8001.6|8011.4|8001.4|8011.6|8001.6|8011.4|8001.4|2
1608265780000|2020-12-18 04:29:40|8011.6|8001.6|8011.6|8001.6|8011.9|8001.9|8011.6|8001.6|3
1608265800000|2020-12-18 04:30:00|8011.4|8001.4|8010.6|8000.6|8011.4|8001.4|8010.6|8000.6|2
1608265830000|2020-12-18 04:30:30|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|1
1608265840000|2020-12-18 04:30:40|8007.1|7997.1|8007.1|7997.1|8007.1|7997.1|8006.9|7996.9|3
1608265850000|2020-12-18 04:30:50|8006.9|7996.9|8006.9|7996.9|8006.9|7996.9|8006.9|7996.9|1
1608265860000|2020-12-18 04:31:00|8006.4|7996.4|8005.1|7995.1|8006.4|7996.4|8003.9|7993.9|13
1608265870000|2020-12-18 04:31:10|8005.5|7995.5|8005.6|7995.6|8006.6|7996.6|8005.5|7995.5|9
1608265880000|2020-12-18 04:31:20|8005.4|7995.4|8005.1|7995.1|8005.4|7995.4|8005.1|7995.1|2
1608265890000|2020-12-18 04:31:30|8005.3|7995.3|8005.4|7995.4|8005.4|7995.4|8005.3|7995.3|2
1608265910000|2020-12-18 04:31:50|8005.6|7995.6|8005.9|7995.9|8005.9|7995.9|8005.6|7995.6|2
1608265920000|2020-12-18 04:32:00|8006.1|7996.1|8005.6|7995.6|8006.1|7996.1|8005.6|7995.6|3
1608265930000|2020-12-18 04:32:10|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.9|7995.9|2
1608265960000|2020-12-18 04:32:40|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|1
1608265980000|2020-12-18 04:33:00|8006.1|7996.1|8004.8|7994.8|8006.1|7996.1|8004.8|7994.8|3
1608266000000|2020-12-18 04:33:20|8004.6|7994.6|8004.6|7994.6|8004.6|7994.6|8004.6|7994.6|1
1608266010000|2020-12-18 04:33:30|8004.8|7994.8|8005.6|7995.6|8006.1|7996.1|8004.8|7994.8|5
1608266020000|2020-12-18 04:33:40|8005.5|7995.5|8004.6|7994.6|8005.5|7995.5|8004.6|7994.6|2
1608266030000|2020-12-18 04:33:50|8004.9|7994.9|8005.4|7995.4|8006|7996|8004.9|7994.9|3
1608266050000|2020-12-18 04:34:10|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.9|7995.9|2
1608266100000|2020-12-18 04:35:00|8006.4|7996.4|8007.1|7997.1|8007.1|7997.1|8006.4|7996.4|4
1608266110000|2020-12-18 04:35:10|8007.4|7997.4|8008.3|7998.3|8008.3|7998.3|8007.4|7997.4|4
1608266120000|2020-12-18 04:35:20|8008.9|7998.9|8008.4|7998.4|8008.9|7998.9|8008.4|7998.4|2
1608266210000|2020-12-18 04:36:50|8008.3|7998.3|8007.6|7997.6|8008.3|7998.3|8007.4|7997.4|3
1608266270000|2020-12-18 04:37:50|8007.9|7997.9|8007.9|7997.9|8007.9|7997.9|8007.9|7997.9|1
1608266280000|2020-12-18 04:38:00|8007.6|7997.6|8007.6|7997.6|8007.6|7997.6|8007.6|7997.6|1
1608266290000|2020-12-18 04:38:10|8007.9|7997.9|8007.6|7997.6|8007.9|7997.9|8007.6|7997.6|2
1608266300000|2020-12-18 04:38:20|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|1
1608266330000|2020-12-18 04:38:50|8007.6|7997.6|8008.1|7998.1|8008.1|7998.1|8007.6|7997.6|2
1608266340000|2020-12-18 04:39:00|8008.4|7998.4|8008.9|7998.9|8008.9|7998.9|8008.4|7998.4|3
1608266350000|2020-12-18 04:39:10|8009.4|7999.4|8009.6|7999.6|8009.6|7999.6|8009.4|7999.4|2
1608266360000|2020-12-18 04:39:20|8009.9|7999.9|8009.9|7999.9|8009.9|7999.9|8009.9|7999.9|1
1608266370000|2020-12-18 04:39:30|8010.1|8000.1|8010.4|8000.4|8010.4|8000.4|8010.1|8000.1|2
1608266380000|2020-12-18 04:39:40|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|1
1608266390000|2020-12-18 04:39:50|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|1
1608266420000|2020-12-18 04:40:20|8010.3|8000.3|8009.9|7999.9|8010.3|8000.3|8009.9|7999.9|3
1608266430000|2020-12-18 04:40:30|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|1
1608266440000|2020-12-18 04:40:40|8009.1|7999.1|8008.4|7998.4|8009.1|7999.1|8008.4|7998.4|2
1608266450000|2020-12-18 04:40:50|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|1
1608266460000|2020-12-18 04:41:00|8008.4|7998.4|8008.6|7998.6|8008.6|7998.6|8008.4|7998.4|2
1608266480000|2020-12-18 04:41:20|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|1
1608266530000|2020-12-18 04:42:10|8007.9|7997.9|8007.9|7997.9|8007.9|7997.9|8007.9|7997.9|1
1608266540000|2020-12-18 04:42:20|8007.6|7997.6|8007.4|7997.4|8007.6|7997.6|8007.4|7997.4|2
1608266550000|2020-12-18 04:42:30|8007.6|7997.6|8007.6|7997.6|8007.6|7997.6|8007.6|7997.6|1
1608266580000|2020-12-18 04:43:00|8007|7997|8007|7997|8007|7997|8007|7997|1
1608266590000|2020-12-18 04:43:10|8007.3|7997.3|8006.9|7996.9|8007.3|7997.3|8006.9|7996.9|3
1608266600000|2020-12-18 04:43:20|8007.1|7997.1|8007.4|7997.4|8007.4|7997.4|8007.1|7997.1|2
1608266610000|2020-12-18 04:43:30|8007.6|7997.6|8007.9|7997.9|8007.9|7997.9|8007.6|7997.6|2
1608266620000|2020-12-18 04:43:40|8007.4|7997.4|8007.6|7997.6|8007.6|7997.6|8007.4|7997.4|2
1608266690000|2020-12-18 04:44:50|8007.5|7997.5|8007.5|7997.5|8007.5|7997.5|8007.5|7997.5|1
1608266750000|2020-12-18 04:45:50|8007.9|7997.9|8008.1|7998.1|8008.1|7998.1|8007.9|7997.9|2
1608266760000|2020-12-18 04:46:00|8008.4|7998.4|8008.9|7998.9|8008.9|7998.9|8008.4|7998.4|3
1608266770000|2020-12-18 04:46:10|8008.8|7998.8|8008.8|7998.8|8008.8|7998.8|8008.8|7998.8|1
1608266780000|2020-12-18 04:46:20|8008.4|7998.4|8007.4|7997.4|8008.4|7998.4|8007.1|7997.1|5
1608266800000|2020-12-18 04:46:40|8007.6|7997.6|8007.4|7997.4|8007.6|7997.6|8007.4|7997.4|2
1608266810000|2020-12-18 04:46:50|8007.1|7997.1|8006.9|7996.9|8007.1|7997.1|8006.9|7996.9|2
1608266840000|2020-12-18 04:47:20|8007.1|7997.1|8007.4|7997.4|8007.4|7997.4|8007.1|7997.1|2
1608266850000|2020-12-18 04:47:30|8007.6|7997.6|8008.9|7998.9|8008.9|7998.9|8007.6|7997.6|5
1608266860000|2020-12-18 04:47:40|8008.6|7998.6|8008.4|7998.4|8008.6|7998.6|8008.4|7998.4|2
1608266870000|2020-12-18 04:47:50|8008.9|7998.9|8008.4|7998.4|8008.9|7998.9|8008.4|7998.4|2
1608266880000|2020-12-18 04:48:00|8008.6|7998.6|8008.6|7998.6|8008.6|7998.6|8008.6|7998.6|1
1608266890000|2020-12-18 04:48:10|8008.9|7998.9|8009.1|7999.1|8009.1|7999.1|8008.9|7998.9|2
1608266900000|2020-12-18 04:48:20|8009.9|7999.9|8010.1|8000.1|8010.1|8000.1|8009.9|7999.9|2
1608266910000|2020-12-18 04:48:30|8009.9|7999.9|8011.6|8001.6|8011.6|8001.6|8009.6|7999.6|8
1608266940000|2020-12-18 04:49:00|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|8011.4|8001.4|1
1608266960000|2020-12-18 04:49:20|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608266980000|2020-12-18 04:49:40|8011.4|8001.4|8011.6|8001.6|8011.6|8001.6|8011.4|8001.4|2
1608267000000|2020-12-18 04:50:00|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|1
1608267010000|2020-12-18 04:50:10|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|1
1608267020000|2020-12-18 04:50:20|8010.3|8000.3|8010.6|8000.6|8010.6|8000.6|8010.3|8000.3|2
1608267030000|2020-12-18 04:50:30|8010.4|8000.4|8010.6|8000.6|8010.6|8000.6|8010.4|8000.4|2
1608267040000|2020-12-18 04:50:40|8010.4|8000.4|8010.5|8000.5|8010.5|8000.5|8010.4|8000.4|2
1608267050000|2020-12-18 04:50:50|8010.4|8000.4|8010.6|8000.6|8010.9|8000.9|8010.4|8000.4|3
1608267060000|2020-12-18 04:51:00|8010.9|8000.9|8010.6|8000.6|8010.9|8000.9|8010.6|8000.6|2
1608267080000|2020-12-18 04:51:20|8010.9|8000.9|8010.6|8000.6|8010.9|8000.9|8010.6|8000.6|2
1608267090000|2020-12-18 04:51:30|8010.9|8000.9|8010.6|8000.6|8010.9|8000.9|8010.6|8000.6|2
1608267110000|2020-12-18 04:51:50|8010.9|8000.9|8011.4|8001.4|8011.4|8001.4|8010.9|8000.9|3
1608267180000|2020-12-18 04:53:00|8011.6|8001.6|8012.4|8002.4|8012.4|8002.4|8011.6|8001.6|5
1608267190000|2020-12-18 04:53:10|8012.6|8002.6|8013.9|8003.9|8013.9|8003.9|8012.6|8002.6|3
1608267220000|2020-12-18 04:53:40|8013.8|8003.8|8013.6|8003.6|8013.8|8003.8|8013.6|8003.6|2
1608267240000|2020-12-18 04:54:00|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|1
1608267280000|2020-12-18 04:54:40|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|1
1608267300000|2020-12-18 04:55:00|8013.9|8003.9|8014.1|8004.1|8014.1|8004.1|8013.9|8003.9|2
1608267350000|2020-12-18 04:55:50|8014.4|8004.4|8014.9|8004.9|8015.1|8005.1|8014.4|8004.4|4
1608267360000|2020-12-18 04:56:00|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|1
1608267370000|2020-12-18 04:56:10|8015.4|8005.4|8015.4|8005.4|8015.6|8005.6|8015.4|8005.4|3
1608267380000|2020-12-18 04:56:20|8015.3|8005.3|8014.9|8004.9|8015.3|8005.3|8014.9|8004.9|4
1608267390000|2020-12-18 04:56:30|8015.1|8005.1|8014.9|8004.9|8015.1|8005.1|8014.9|8004.9|2
1608267400000|2020-12-18 04:56:40|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|1
1608267410000|2020-12-18 04:56:50|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|1
1608267430000|2020-12-18 04:57:10|8015.1|8005.1|8014.9|8004.9|8015.4|8005.4|8014.9|8004.9|4
1608267450000|2020-12-18 04:57:30|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|1
1608267460000|2020-12-18 04:57:40|8015.6|8005.6|8015.1|8005.1|8015.6|8005.6|8015.1|8005.1|4
1608267490000|2020-12-18 04:58:10|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|1
1608267500000|2020-12-18 04:58:20|8015.1|8005.1|8014.9|8004.9|8015.1|8005.1|8014.9|8004.9|2
1608267510000|2020-12-18 04:58:30|8014.6|8004.6|8015.1|8005.1|8015.1|8005.1|8014.6|8004.6|5
1608267520000|2020-12-18 04:58:40|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|1
1608267530000|2020-12-18 04:58:50|8015.1|8005.1|8014.9|8004.9|8015.1|8005.1|8014.9|8004.9|2
1608267540000|2020-12-18 04:59:00|8015.1|8005.1|8015.6|8005.6|8015.6|8005.6|8015.1|8005.1|2
1608267550000|2020-12-18 04:59:10|8015.4|8005.4|8015.4|8005.4|8015.4|8005.4|8015.1|8005.1|3
1608267560000|2020-12-18 04:59:20|8015.1|8005.1|8015.1|8005.1|8015.4|8005.4|8015.1|8005.1|5
1608267600000|2020-12-18 05:00:00|8014.9|8004.9|8013.9|8003.9|8014.9|8004.9|8013.5|8003.5|8
1608267660000|2020-12-18 05:01:00|8014.1|8004.1|8015.1|8005.1|8015.1|8005.1|8014.1|8004.1|3
1608267670000|2020-12-18 05:01:10|8015.4|8005.4|8015.1|8005.1|8015.4|8005.4|8015.1|8005.1|2
1608267690000|2020-12-18 05:01:30|8013.9|8003.9|8011.5|8001.5|8013.9|8003.9|8011.5|8001.5|2
1608267700000|2020-12-18 05:01:40|8011.6|8001.6|8011.1|8001.1|8011.6|8001.6|8011.1|8001.1|2
1608267710000|2020-12-18 05:01:50|8009.9|7999.9|8011.4|8001.4|8011.4|8001.4|8009.9|7999.9|2
1608267720000|2020-12-18 05:02:00|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608267740000|2020-12-18 05:02:20|8011.9|8001.9|8013.1|8003.1|8013.6|8003.6|8011.9|8001.9|6
1608267750000|2020-12-18 05:02:30|8013.4|8003.4|8015.1|8005.1|8015.1|8005.1|8013.4|8003.4|4
1608267760000|2020-12-18 05:02:40|8015|8005|8015.1|8005.1|8015.1|8005.1|8015|8005|2
1608267780000|2020-12-18 05:03:00|8015.4|8005.4|8015.4|8005.4|8015.4|8005.4|8015.4|8005.4|1
1608267820000|2020-12-18 05:03:40|8016.1|8006.1|8017.4|8007.4|8017.4|8007.4|8016.1|8006.1|4
1608267840000|2020-12-18 05:04:00|8017.6|8007.6|8016.4|8006.4|8017.6|8007.6|8016.4|8006.4|4
1608267850000|2020-12-18 05:04:10|8016.1|8006.1|8014.8|8004.8|8016.1|8006.1|8014.8|8004.8|2
1608267860000|2020-12-18 05:04:20|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|8014.9|8004.9|1
1608267870000|2020-12-18 05:04:30|8014.6|8004.6|8014.4|8004.4|8014.6|8004.6|8014.1|8004.1|3
1608267880000|2020-12-18 05:04:40|8014.6|8004.6|8014.9|8004.9|8014.9|8004.9|8014.6|8004.6|2
1608267890000|2020-12-18 05:04:50|8014.6|8004.6|8013.8|8003.8|8014.6|8004.6|8013.8|8003.8|5
1608267900000|2020-12-18 05:05:00|8013.9|8003.9|8013.6|8003.6|8013.9|8003.9|8013.6|8003.6|2
1608267910000|2020-12-18 05:05:10|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|1
1608267920000|2020-12-18 05:05:20|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|1
1608267930000|2020-12-18 05:05:30|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|1
1608267940000|2020-12-18 05:05:40|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|1
1608267960000|2020-12-18 05:06:00|8014.1|8004.1|8014|8004|8014.1|8004.1|8014|8004|2
1608267980000|2020-12-18 05:06:20|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|8013.8|8003.8|1
1608268010000|2020-12-18 05:06:50|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|8013.8|8003.8|3
1608268020000|2020-12-18 05:07:00|8013.6|8003.6|8013.9|8003.9|8013.9|8003.9|8013.6|8003.6|2
1608268030000|2020-12-18 05:07:10|8014|8004|8013.9|8003.9|8014.1|8004.1|8013.9|8003.9|3
1608268040000|2020-12-18 05:07:20|8014.1|8004.1|8013.9|8003.9|8014.1|8004.1|8013.9|8003.9|2
1608268050000|2020-12-18 05:07:30|8013.6|8003.6|8015.4|8005.4|8015.6|8005.6|8013.6|8003.6|5
1608268060000|2020-12-18 05:07:40|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|8015.1|8005.1|1
1608268070000|2020-12-18 05:07:50|8014.8|8004.8|8013.9|8003.9|8014.8|8004.8|8013.9|8003.9|3
1608268080000|2020-12-18 05:08:00|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8013.9|8003.9|3
1608268100000|2020-12-18 05:08:20|8014.4|8004.4|8014.3|8004.3|8014.4|8004.4|8014.3|8004.3|2
1608268110000|2020-12-18 05:08:30|8014.5|8004.5|8014.1|8004.1|8015.8|8005.8|8014.1|8004.1|9
1608268120000|2020-12-18 05:08:40|8014|8004|8014.1|8004.1|8014.1|8004.1|8014|8004|4
1608268140000|2020-12-18 05:09:00|8014.5|8004.5|8014.6|8004.6|8014.6|8004.6|8014.5|8004.5|2
1608268150000|2020-12-18 05:09:10|8014.5|8004.5|8014.4|8004.4|8014.5|8004.5|8014.4|8004.4|2
1608268160000|2020-12-18 05:09:20|8014.1|8004.1|8013.9|8003.9|8014.1|8004.1|8013.9|8003.9|2
1608268170000|2020-12-18 05:09:30|8014|8004|8013.9|8003.9|8014.1|8004.1|8013.9|8003.9|3
1608268190000|2020-12-18 05:09:50|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|1
1608268200000|2020-12-18 05:10:00|8012.6|8002.6|8012.3|8002.3|8012.6|8002.6|8012.3|8002.3|4
1608268210000|2020-12-18 05:10:10|8012.1|8002.1|8011.6|8001.6|8012.6|8002.6|8011.6|8001.6|3
1608268220000|2020-12-18 05:10:20|8011.5|8001.5|8011.1|8001.1|8011.5|8001.5|8010.9|8000.9|5
1608268230000|2020-12-18 05:10:30|8010.9|8000.9|8009.9|7999.9|8010.9|8000.9|8009.9|7999.9|2
1608268240000|2020-12-18 05:10:40|8009.8|7999.8|8009.4|7999.4|8009.8|7999.8|8009.4|7999.4|5
1608268250000|2020-12-18 05:10:50|8009.1|7999.1|8009.1|7999.1|8009.1|7999.1|8009.1|7999.1|1
1608268260000|2020-12-18 05:11:00|8009.5|7999.5|8009.3|7999.3|8009.5|7999.5|8009.1|7999.1|4
1608268300000|2020-12-18 05:11:40|8009.4|7999.4|8009.3|7999.3|8009.5|7999.5|8009.3|7999.3|4
1608268310000|2020-12-18 05:11:50|8007.9|7997.9|8007.4|7997.4|8008.3|7998.3|8007.4|7997.4|8
1608268320000|2020-12-18 05:12:00|8007.1|7997.1|8005.4|7995.4|8007.6|7997.6|8005.4|7995.4|5
1608268330000|2020-12-18 05:12:10|8005.6|7995.6|8003.9|7993.9|8005.6|7995.6|8003.1|7993.1|9
1608268340000|2020-12-18 05:12:20|8004.1|7994.1|8003.5|7993.5|8004.4|7994.4|8003.5|7993.5|5
1608268360000|2020-12-18 05:12:40|8003.6|7993.6|8004.6|7994.6|8004.9|7994.9|8003.6|7993.6|8
1608268370000|2020-12-18 05:12:50|8004.4|7994.4|8004.4|7994.4|8004.6|7994.6|8004.4|7994.4|3
1608268380000|2020-12-18 05:13:00|8004.1|7994.1|8003.8|7993.8|8004.1|7994.1|8003.8|7993.8|2
1608268390000|2020-12-18 05:13:10|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608268440000|2020-12-18 05:14:00|8003|7993|8002.4|7992.4|8003|7993|8002.1|7992.1|5
1608268450000|2020-12-18 05:14:10|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608268460000|2020-12-18 05:14:20|8001.1|7991.1|8001.4|7991.4|8001.4|7991.4|8000.9|7990.9|4
1608268470000|2020-12-18 05:14:30|8001.6|7991.6|8001.4|7991.4|8001.9|7991.9|8001.4|7991.4|4
1608268480000|2020-12-18 05:14:40|8001.5|7991.5|8001.5|7991.5|8001.5|7991.5|8001.1|7991.1|5
1608268490000|2020-12-18 05:14:50|8001.6|7991.6|8002.6|7992.6|8002.6|7992.6|8001.6|7991.6|5
1608268500000|2020-12-18 05:15:00|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.1|7992.1|4
1608268510000|2020-12-18 05:15:10|8002.6|7992.6|8003.9|7993.9|8003.9|7993.9|8002.6|7992.6|4
1608268520000|2020-12-18 05:15:20|8003.8|7993.8|8004.5|7994.5|8004.5|7994.5|8003.8|7993.8|5
1608268530000|2020-12-18 05:15:30|8004|7994|8004.9|7994.9|8004.9|7994.9|8003.3|7993.3|8
1608268540000|2020-12-18 05:15:40|8004.6|7994.6|8004.4|7994.4|8004.6|7994.6|8004.4|7994.4|2
1608268560000|2020-12-18 05:16:00|8004.1|7994.1|8003.3|7993.3|8004.1|7994.1|8003.3|7993.3|2
1608268590000|2020-12-18 05:16:30|8003.4|7993.4|8003.3|7993.3|8003.4|7993.4|8003.1|7993.1|4
1608268600000|2020-12-18 05:16:40|8003.5|7993.5|8003.6|7993.6|8004.1|7994.1|8003.5|7993.5|4
1608268620000|2020-12-18 05:17:00|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|1
1608268640000|2020-12-18 05:17:20|8002.9|7992.9|8002.1|7992.1|8002.9|7992.9|8002.1|7992.1|2
1608268650000|2020-12-18 05:17:30|8001.9|7991.9|8002.9|7992.9|8002.9|7992.9|8001.9|7991.9|2
1608268660000|2020-12-18 05:17:40|8002.6|7992.6|8001.6|7991.6|8002.6|7992.6|8001.6|7991.6|8
1608268670000|2020-12-18 05:17:50|8001.9|7991.9|8002.4|7992.4|8002.4|7992.4|8001.9|7991.9|3
1608268680000|2020-12-18 05:18:00|8002.5|7992.5|8002.1|7992.1|8002.8|7992.8|8002.1|7992.1|4
1608268690000|2020-12-18 05:18:10|8002.3|7992.3|8002.3|7992.3|8002.3|7992.3|8002.3|7992.3|1
1608268720000|2020-12-18 05:18:40|8002.4|7992.4|8002.1|7992.1|8002.9|7992.9|8002.1|7992.1|4
1608268730000|2020-12-18 05:18:50|8002.4|7992.4|8003.5|7993.5|8003.5|7993.5|8002.4|7992.4|4
1608268740000|2020-12-18 05:19:00|8003.3|7993.3|8003.1|7993.1|8003.5|7993.5|8003.1|7993.1|5
1608268750000|2020-12-18 05:19:10|8003|7993|8003.4|7993.4|8003.4|7993.4|8003|7993|2
1608268770000|2020-12-18 05:19:30|8003.8|7993.8|8003.8|7993.8|8003.8|7993.8|8003.8|7993.8|1
1608268800000|2020-12-18 05:20:00|8003.6|7993.6|8003.1|7993.1|8003.6|7993.6|8003.1|7993.1|3
1608268810000|2020-12-18 05:20:10|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608268820000|2020-12-18 05:20:20|8003.8|7993.8|8003.9|7993.9|8003.9|7993.9|8003.8|7993.8|2
1608268830000|2020-12-18 05:20:30|8003.6|7993.6|8003.5|7993.5|8003.6|7993.6|8003.5|7993.5|2
1608268840000|2020-12-18 05:20:40|8003.6|7993.6|8003.1|7993.1|8003.6|7993.6|8003|7993|4
1608268850000|2020-12-18 05:20:50|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|1
1608268860000|2020-12-18 05:21:00|8003.5|7993.5|8003.8|7993.8|8003.8|7993.8|8002.9|7992.9|7
1608268890000|2020-12-18 05:21:30|8004|7994|8003.8|7993.8|8004|7994|8003.8|7993.8|2
1608268910000|2020-12-18 05:21:50|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|1
1608268920000|2020-12-18 05:22:00|8003.4|7993.4|8003.1|7993.1|8003.4|7993.4|8003.1|7993.1|2
1608268930000|2020-12-18 05:22:10|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608269000000|2020-12-18 05:23:20|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|1
1608269020000|2020-12-18 05:23:40|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608269040000|2020-12-18 05:24:00|8003.1|7993.1|8001.6|7991.6|8003.1|7993.1|8001.6|7991.6|6
1608269050000|2020-12-18 05:24:10|8001.4|7991.4|8000.6|7990.6|8001.4|7991.4|8000.4|7990.4|4
1608269060000|2020-12-18 05:24:20|8000.8|7990.8|8001.9|7991.9|8001.9|7991.9|8000.8|7990.8|6
1608269070000|2020-12-18 05:24:30|8001.6|7991.6|8001.9|7991.9|8001.9|7991.9|8001.6|7991.6|2
1608269090000|2020-12-18 05:24:50|8001.6|7991.6|8000.9|7990.9|8001.6|7991.6|8000.6|7990.6|6
1608269100000|2020-12-18 05:25:00|8000.6|7990.6|7998.9|7988.9|8000.6|7990.6|7998.6|7988.6|7
1608269120000|2020-12-18 05:25:20|7998.4|7988.4|7998.9|7988.9|7998.9|7988.9|7998.4|7988.4|3
1608269130000|2020-12-18 05:25:30|7999.1|7989.1|7998.3|7988.3|7999.4|7989.4|7998.3|7988.3|5
1608269140000|2020-12-18 05:25:40|7998.4|7988.4|7998.6|7988.6|7998.6|7988.6|7998.4|7988.4|2
1608269150000|2020-12-18 05:25:50|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608269160000|2020-12-18 05:26:00|7998.9|7988.9|7993.6|7983.6|7998.9|7988.9|7993.6|7983.6|7
1608269170000|2020-12-18 05:26:10|7994.1|7984.1|7993.9|7983.9|7994.1|7984.1|7993.9|7983.9|2
1608269180000|2020-12-18 05:26:20|7994.1|7984.1|7994.9|7984.9|7994.9|7984.9|7991.4|7981.4|12
1608269190000|2020-12-18 05:26:30|7995.1|7985.1|7995.6|7985.6|7995.6|7985.6|7994.6|7984.6|5
1608269200000|2020-12-18 05:26:40|7995.9|7985.9|7996.3|7986.3|7996.3|7986.3|7995.1|7985.1|9
1608269210000|2020-12-18 05:26:50|7996|7986|7994.6|7984.6|7996|7986|7993.9|7983.9|6
1608269220000|2020-12-18 05:27:00|7994.4|7984.4|7994.6|7984.6|7994.9|7984.9|7994.4|7984.4|4
1608269270000|2020-12-18 05:27:50|7994.9|7984.9|7994.8|7984.8|7994.9|7984.9|7993.1|7983.1|11
1608269280000|2020-12-18 05:28:00|7994.4|7984.4|7992.6|7982.6|7994.4|7984.4|7992.4|7982.4|7
1608269290000|2020-12-18 05:28:10|7992.9|7982.9|7992.8|7982.8|7992.9|7982.9|7992.8|7982.8|2
1608269300000|2020-12-18 05:28:20|7992.9|7982.9|7993.6|7983.6|7993.6|7983.6|7992.9|7982.9|3
1608269310000|2020-12-18 05:28:30|7993.3|7983.3|7993.3|7983.3|7993.3|7983.3|7993.3|7983.3|1
1608269320000|2020-12-18 05:28:40|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608269330000|2020-12-18 05:28:50|7993.6|7983.6|7994.1|7984.1|7994.1|7984.1|7993.6|7983.6|2
1608269340000|2020-12-18 05:29:00|7994.3|7984.3|7994.6|7984.6|7994.6|7984.6|7994.3|7984.3|2
1608269360000|2020-12-18 05:29:20|7994.8|7984.8|7993.9|7983.9|7994.9|7984.9|7993.8|7983.8|7
1608269370000|2020-12-18 05:29:30|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608269400000|2020-12-18 05:30:00|7994.4|7984.4|7985.1|7975.1|7994.9|7984.9|7982.9|7972.9|24
1608269410000|2020-12-18 05:30:10|7984.9|7974.9|7988.6|7978.6|7988.6|7978.6|7984.4|7974.4|16
1608269420000|2020-12-18 05:30:20|7988.9|7978.9|7989.4|7979.4|7990.6|7980.6|7987.6|7977.6|22
1608269430000|2020-12-18 05:30:30|7990.4|7980.4|7986.1|7976.1|7990.4|7980.4|7985.9|7975.9|17
1608269440000|2020-12-18 05:30:40|7985.9|7975.9|7984.1|7974.1|7987.6|7977.6|7983.4|7973.4|21
1608269450000|2020-12-18 05:30:50|7983.4|7973.4|7985.6|7975.6|7986|7976|7983.1|7973.1|22
1608269460000|2020-12-18 05:31:00|7986.1|7976.1|7988.1|7978.1|7988.4|7978.4|7986.1|7976.1|13
1608269470000|2020-12-18 05:31:10|7987.9|7977.9|7989.3|7979.3|7989.3|7979.3|7987.1|7977.1|15
1608269480000|2020-12-18 05:31:20|7989.6|7979.6|7992.6|7982.6|7992.6|7982.6|7989.6|7979.6|11
1608269490000|2020-12-18 05:31:30|7993.6|7983.6|7991.8|7981.8|7993.6|7983.6|7990.1|7980.1|13
1608269500000|2020-12-18 05:31:40|7991.6|7981.6|7993.3|7983.3|7993.4|7983.4|7991|7981|10
1608269510000|2020-12-18 05:31:50|7993.4|7983.4|7991.4|7981.4|7993.4|7983.4|7991.1|7981.1|6
1608269520000|2020-12-18 05:32:00|7991.6|7981.6|7995.5|7985.5|7995.5|7985.5|7991.6|7981.6|20
1608269530000|2020-12-18 05:32:10|7995.1|7985.1|7993.9|7983.9|7995.4|7985.4|7993.6|7983.6|15
1608269540000|2020-12-18 05:32:20|7995.4|7985.4|7993.6|7983.6|7995.9|7985.9|7993.6|7983.6|8
1608269550000|2020-12-18 05:32:30|7993.8|7983.8|7993.1|7983.1|7993.8|7983.8|7992.1|7982.1|7
1608269560000|2020-12-18 05:32:40|7993.4|7983.4|7995.1|7985.1|7995.1|7985.1|7993.4|7983.4|6
1608269570000|2020-12-18 05:32:50|7994.9|7984.9|7994.6|7984.6|7994.9|7984.9|7994.4|7984.4|3
1608269580000|2020-12-18 05:33:00|7994.9|7984.9|7995.9|7985.9|7996.9|7986.9|7994.9|7984.9|6
1608269590000|2020-12-18 05:33:10|7995.6|7985.6|7996.4|7986.4|7996.4|7986.4|7995.6|7985.6|4
1608269600000|2020-12-18 05:33:20|7996.1|7986.1|7995.8|7985.8|7996.1|7986.1|7993.9|7983.9|10
1608269610000|2020-12-18 05:33:30|7995.5|7985.5|7994.1|7984.1|7995.5|7985.5|7993.9|7983.9|6
1608269620000|2020-12-18 05:33:40|7993.9|7983.9|7995.9|7985.9|7995.9|7985.9|7993.9|7983.9|7
1608269630000|2020-12-18 05:33:50|7996.5|7986.5|7996.6|7986.6|7996.6|7986.6|7996|7986|6
1608269640000|2020-12-18 05:34:00|7996.9|7986.9|7997.9|7987.9|7997.9|7987.9|7996.4|7986.4|11
1608269650000|2020-12-18 05:34:10|7997.6|7987.6|7996.8|7986.8|7997.6|7987.6|7996.8|7986.8|5
1608269660000|2020-12-18 05:34:20|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.4|7986.4|4
1608269670000|2020-12-18 05:34:30|7997.1|7987.1|7995.4|7985.4|7997.1|7987.1|7995.4|7985.4|8
1608269680000|2020-12-18 05:34:40|7995.1|7985.1|7993.4|7983.4|7995.1|7985.1|7993.4|7983.4|9
1608269690000|2020-12-18 05:34:50|7993.9|7983.9|7992|7982|7993.9|7983.9|7991.4|7981.4|15
1608269700000|2020-12-18 05:35:00|7991.9|7981.9|7993|7983|7993|7983|7991.1|7981.1|11
1608269710000|2020-12-18 05:35:10|7993.4|7983.4|7994.5|7984.5|7995|7985|7993.4|7983.4|6
1608269720000|2020-12-18 05:35:20|7994.4|7984.4|7989.9|7979.9|7994.4|7984.4|7989.9|7979.9|8
1608269730000|2020-12-18 05:35:30|7990.1|7980.1|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|5
1608269740000|2020-12-18 05:35:40|7990.4|7980.4|7990.1|7980.1|7990.4|7980.4|7990.1|7980.1|6
1608269750000|2020-12-18 05:35:50|7990.4|7980.4|7989.6|7979.6|7990.9|7980.9|7989.6|7979.6|7
1608269760000|2020-12-18 05:36:00|7988.6|7978.6|7986.9|7976.9|7988.6|7978.6|7986.4|7976.4|17
1608269770000|2020-12-18 05:36:10|7987.1|7977.1|7984.9|7974.9|7987.1|7977.1|7984.1|7974.1|11
1608269780000|2020-12-18 05:36:20|7983.4|7973.4|7979.4|7969.4|7983.6|7973.6|7979.4|7969.4|15
1608269790000|2020-12-18 05:36:30|7978.6|7968.6|7978.5|7968.5|7979.9|7969.9|7978.1|7968.1|18
1608269800000|2020-12-18 05:36:40|7978.6|7968.6|7977.9|7967.9|7978.9|7968.9|7975.8|7965.8|22
1608269810000|2020-12-18 05:36:50|7978|7968|7978.6|7968.6|7981|7971|7978|7968|10
1608269820000|2020-12-18 05:37:00|7978.9|7968.9|7978.6|7968.6|7979.6|7969.6|7976.6|7966.6|12
1608269830000|2020-12-18 05:37:10|7978.8|7968.8|7980.4|7970.4|7980.4|7970.4|7978.6|7968.6|7
1608269840000|2020-12-18 05:37:20|7979.6|7969.6|7978.6|7968.6|7979.9|7969.9|7978.4|7968.4|8
1608269850000|2020-12-18 05:37:30|7978.9|7968.9|7981.6|7971.6|7981.6|7971.6|7978.9|7968.9|9
1608269860000|2020-12-18 05:37:40|7981.5|7971.5|7983.1|7973.1|7983.1|7973.1|7981.1|7971.1|10
1608269870000|2020-12-18 05:37:50|7982.9|7972.9|7984.9|7974.9|7984.9|7974.9|7982.4|7972.4|10
1608269880000|2020-12-18 05:38:00|7985|7975|7985.9|7975.9|7985.9|7975.9|7985|7975|6
1608269890000|2020-12-18 05:38:10|7985.4|7975.4|7985.9|7975.9|7985.9|7975.9|7985.4|7975.4|2
1608269900000|2020-12-18 05:38:20|7985.4|7975.4|7984.6|7974.6|7985.4|7975.4|7984.6|7974.6|3
1608269910000|2020-12-18 05:38:30|7984.9|7974.9|7984.6|7974.6|7984.9|7974.9|7983.8|7973.8|7
1608269920000|2020-12-18 05:38:40|7984.8|7974.8|7985.6|7975.6|7985.9|7975.9|7984.8|7974.8|3
1608269930000|2020-12-18 05:38:50|7986.1|7976.1|7986.9|7976.9|7987.4|7977.4|7986.1|7976.1|11
1608269940000|2020-12-18 05:39:00|7986.6|7976.6|7984.6|7974.6|7986.6|7976.6|7984.6|7974.6|4
1608269950000|2020-12-18 05:39:10|7984.9|7974.9|7984.6|7974.6|7985.4|7975.4|7984.6|7974.6|12
1608269960000|2020-12-18 05:39:20|7984.9|7974.9|7984.6|7974.6|7984.9|7974.9|7984.6|7974.6|2
1608269970000|2020-12-18 05:39:30|7984.4|7974.4|7984|7974|7984.6|7974.6|7983.5|7973.5|10
1608269980000|2020-12-18 05:39:40|7984.4|7974.4|7982.6|7972.6|7984.9|7974.9|7982.6|7972.6|8
1608269990000|2020-12-18 05:39:50|7982.4|7972.4|7981.4|7971.4|7982.4|7972.4|7981.1|7971.1|11
1608270000000|2020-12-18 05:40:00|7981.6|7971.6|7980.6|7970.6|7981.6|7971.6|7980.6|7970.6|7
1608270010000|2020-12-18 05:40:10|7980.5|7970.5|7980.1|7970.1|7980.6|7970.6|7978.4|7968.4|14
1608270020000|2020-12-18 05:40:20|7979.4|7969.4|7982.4|7972.4|7982.6|7972.6|7979.4|7969.4|18
1608270030000|2020-12-18 05:40:30|7982.1|7972.1|7981.4|7971.4|7982.1|7972.1|7981.1|7971.1|9
1608270040000|2020-12-18 05:40:40|7981.1|7971.1|7979.4|7969.4|7981.4|7971.4|7978.6|7968.6|10
1608270050000|2020-12-18 05:40:50|7979.1|7969.1|7977.1|7967.1|7979.1|7969.1|7976.6|7966.6|13
1608270060000|2020-12-18 05:41:00|7976.9|7966.9|7974.8|7964.8|7976.9|7966.9|7974.4|7964.4|15
1608270070000|2020-12-18 05:41:10|7974.4|7964.4|7976.6|7966.6|7976.6|7966.6|7973.9|7963.9|13
1608270080000|2020-12-18 05:41:20|7976.8|7966.8|7975.8|7965.8|7976.8|7966.8|7975.6|7965.6|7
1608270090000|2020-12-18 05:41:30|7975.9|7965.9|7976.6|7966.6|7977.1|7967.1|7975.9|7965.9|6
1608270100000|2020-12-18 05:41:40|7976.4|7966.4|7976.6|7966.6|7977.1|7967.1|7975.6|7965.6|10
1608270110000|2020-12-18 05:41:50|7976.9|7966.9|7977.1|7967.1|7977.1|7967.1|7976.6|7966.6|9
1608270120000|2020-12-18 05:42:00|7976.9|7966.9|7975.9|7965.9|7976.9|7966.9|7975.8|7965.8|9
1608270130000|2020-12-18 05:42:10|7976.4|7966.4|7976.6|7966.6|7976.6|7966.6|7975.9|7965.9|12
1608270140000|2020-12-18 05:42:20|7977.1|7967.1|7976.8|7966.8|7977.6|7967.6|7976.8|7966.8|5
1608270150000|2020-12-18 05:42:30|7977.6|7967.6|7978.1|7968.1|7978.1|7968.1|7977|7967|7
1608270160000|2020-12-18 05:42:40|7977.9|7967.9|7975.9|7965.9|7977.9|7967.9|7975.9|7965.9|4
1608270170000|2020-12-18 05:42:50|7976.1|7966.1|7976.6|7966.6|7976.6|7966.6|7976.1|7966.1|3
1608270180000|2020-12-18 05:43:00|7976.9|7966.9|7975.9|7965.9|7977.4|7967.4|7975.6|7965.6|9
1608270190000|2020-12-18 05:43:10|7975.6|7965.6|7974.6|7964.6|7976.4|7966.4|7974.1|7964.1|17
1608270200000|2020-12-18 05:43:20|7974.1|7964.1|7973.1|7963.1|7974.1|7964.1|7973.1|7963.1|5
1608270210000|2020-12-18 05:43:30|7973.4|7963.4|7973.6|7963.6|7973.9|7963.9|7973.4|7963.4|5
1608270220000|2020-12-18 05:43:40|7973.4|7963.4|7973.1|7963.1|7974.1|7964.1|7973.1|7963.1|6
1608270230000|2020-12-18 05:43:50|7972.6|7962.6|7974.4|7964.4|7974.4|7964.4|7972.6|7962.6|7
1608270240000|2020-12-18 05:44:00|7974.6|7964.6|7975.4|7965.4|7975.4|7965.4|7973.6|7963.6|8
1608270250000|2020-12-18 05:44:10|7975.1|7965.1|7977.6|7967.6|7979.4|7969.4|7974|7964|8
1608270260000|2020-12-18 05:44:20|7977.1|7967.1|7981.4|7971.4|7981.4|7971.4|7977.1|7967.1|11
1608270270000|2020-12-18 05:44:30|7981.9|7971.9|7982.1|7972.1|7982.4|7972.4|7981.8|7971.8|8
1608270280000|2020-12-18 05:44:40|7982.4|7972.4|7984.8|7974.8|7984.8|7974.8|7982.4|7972.4|6
1608270290000|2020-12-18 05:44:50|7984.6|7974.6|7981.9|7971.9|7984.6|7974.6|7981.9|7971.9|10
1608270300000|2020-12-18 05:45:00|7981.6|7971.6|7981.1|7971.1|7981.6|7971.6|7980.8|7970.8|6
1608270310000|2020-12-18 05:45:10|7981.6|7971.6|7981.6|7971.6|7981.6|7971.6|7981.6|7971.6|1
1608270320000|2020-12-18 05:45:20|7981.8|7971.8|7982.6|7972.6|7982.6|7972.6|7981.5|7971.5|9
1608270330000|2020-12-18 05:45:30|7983.1|7973.1|7986.1|7976.1|7986.6|7976.6|7983.1|7973.1|8
1608270340000|2020-12-18 05:45:40|7986.4|7976.4|7986.6|7976.6|7987.4|7977.4|7986.4|7976.4|6
1608270350000|2020-12-18 05:45:50|7986.4|7976.4|7985.4|7975.4|7986.4|7976.4|7985.4|7975.4|6
1608270360000|2020-12-18 05:46:00|7985.6|7975.6|7983.9|7973.9|7985.9|7975.9|7983.4|7973.4|14
1608270370000|2020-12-18 05:46:10|7983.6|7973.6|7989.1|7979.1|7989.3|7979.3|7983|7973|19
1608270380000|2020-12-18 05:46:20|7989.4|7979.4|7990.1|7980.1|7990.4|7980.4|7988.9|7978.9|9
1608270390000|2020-12-18 05:46:30|7990|7980|7988.9|7978.9|7990|7980|7988.9|7978.9|4
1608270400000|2020-12-18 05:46:40|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.6|7978.6|5
1608270410000|2020-12-18 05:46:50|7988.6|7978.6|7988.9|7978.9|7989.4|7979.4|7988.3|7978.3|8
1608270420000|2020-12-18 05:47:00|7989.1|7979.1|7988.1|7978.1|7989.1|7979.1|7987.6|7977.6|10
1608270430000|2020-12-18 05:47:10|7987.9|7977.9|7988.6|7978.6|7988.6|7978.6|7987.9|7977.9|9
1608270440000|2020-12-18 05:47:20|7988.5|7978.5|7987.1|7977.1|7988.5|7978.5|7987.1|7977.1|5
1608270450000|2020-12-18 05:47:30|7986.9|7976.9|7987.1|7977.1|7987.1|7977.1|7986.6|7976.6|5
1608270460000|2020-12-18 05:47:40|7986.9|7976.9|7986.6|7976.6|7986.9|7976.9|7986.6|7976.6|2
1608270470000|2020-12-18 05:47:50|7986.9|7976.9|7988.1|7978.1|7988.1|7978.1|7986.9|7976.9|4
1608270480000|2020-12-18 05:48:00|7988.4|7978.4|7987.4|7977.4|7988.4|7978.4|7987.1|7977.1|9
1608270490000|2020-12-18 05:48:10|7987.6|7977.6|7982.9|7972.9|7987.6|7977.6|7982.9|7972.9|13
1608270500000|2020-12-18 05:48:20|7983.1|7973.1|7984|7974|7984|7974|7982.9|7972.9|10
1608270510000|2020-12-18 05:48:30|7984.4|7974.4|7986|7976|7986.1|7976.1|7984.4|7974.4|12
1608270520000|2020-12-18 05:48:40|7986.1|7976.1|7986.9|7976.9|7986.9|7976.9|7985.9|7975.9|11
1608270530000|2020-12-18 05:48:50|7986.6|7976.6|7985.9|7975.9|7986.6|7976.6|7985.9|7975.9|3
1608270540000|2020-12-18 05:49:00|7986.1|7976.1|7986.8|7976.8|7986.8|7976.8|7986|7976|6
1608270550000|2020-12-18 05:49:10|7986.5|7976.5|7991.9|7981.9|7991.9|7981.9|7986.5|7976.5|11
1608270560000|2020-12-18 05:49:20|7991.6|7981.6|7992.3|7982.3|7993.5|7983.5|7991.4|7981.4|12
1608270570000|2020-12-18 05:49:30|7992.5|7982.5|7992.4|7982.4|7992.6|7982.6|7992.4|7982.4|4
1608270580000|2020-12-18 05:49:40|7992.6|7982.6|7993.3|7983.3|7993.8|7983.8|7992.4|7982.4|10
1608270590000|2020-12-18 05:49:50|7993.1|7983.1|7993.5|7983.5|7993.9|7983.9|7992.9|7982.9|9
1608270600000|2020-12-18 05:50:00|7993.1|7983.1|7991.9|7981.9|7993.1|7983.1|7991.6|7981.6|7
1608270610000|2020-12-18 05:50:10|7992.1|7982.1|7991.6|7981.6|7993.1|7983.1|7991.6|7981.6|11
1608270620000|2020-12-18 05:50:20|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608270630000|2020-12-18 05:50:30|7991.9|7981.9|7992.6|7982.6|7992.9|7982.9|7991.9|7981.9|7
1608270640000|2020-12-18 05:50:40|7992.9|7982.9|7993.1|7983.1|7993.6|7983.6|7992.9|7982.9|6
1608270650000|2020-12-18 05:50:50|7992.9|7982.9|7992.6|7982.6|7992.9|7982.9|7992.6|7982.6|2
1608270660000|2020-12-18 05:51:00|7992.9|7982.9|7993.8|7983.8|7994.1|7984.1|7992.9|7982.9|9
1608270670000|2020-12-18 05:51:10|7993.4|7983.4|7991.6|7981.6|7993.4|7983.4|7991.6|7981.6|6
1608270680000|2020-12-18 05:51:20|7991.9|7981.9|7992.6|7982.6|7992.6|7982.6|7991.9|7981.9|7
1608270690000|2020-12-18 05:51:30|7992.9|7982.9|7994|7984|7994.1|7984.1|7992.9|7982.9|9
1608270700000|2020-12-18 05:51:40|7993.8|7983.8|7992.6|7982.6|7993.9|7983.9|7992.4|7982.4|7
1608270710000|2020-12-18 05:51:50|7992.4|7982.4|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|6
1608270720000|2020-12-18 05:52:00|7992.6|7982.6|7993.6|7983.6|7993.8|7983.8|7992.6|7982.6|7
1608270730000|2020-12-18 05:52:10|7993.9|7983.9|7994.1|7984.1|7995.1|7985.1|7993.9|7983.9|10
1608270740000|2020-12-18 05:52:20|7993.9|7983.9|7993.6|7983.6|7993.9|7983.9|7993.6|7983.6|4
1608270750000|2020-12-18 05:52:30|7993.9|7983.9|7994.1|7984.1|7994.4|7984.4|7993.4|7983.4|9
1608270770000|2020-12-18 05:52:50|7994.4|7984.4|7996.9|7986.9|7996.9|7986.9|7994.4|7984.4|6
1608270780000|2020-12-18 05:53:00|7996.6|7986.6|7996.4|7986.4|7997.9|7987.9|7996.4|7986.4|11
1608270790000|2020-12-18 05:53:10|7996.1|7986.1|7995.6|7985.6|7996.1|7986.1|7995.6|7985.6|4
1608270800000|2020-12-18 05:53:20|7995.4|7985.4|7995.4|7985.4|7995.8|7985.8|7995.4|7985.4|5
1608270810000|2020-12-18 05:53:30|7995.1|7985.1|7994.4|7984.4|7995.1|7985.1|7993.9|7983.9|11
1608270820000|2020-12-18 05:53:40|7994.6|7984.6|7996.5|7986.5|7996.5|7986.5|7994.6|7984.6|8
1608270830000|2020-12-18 05:53:50|7996.4|7986.4|7995.1|7985.1|7996.4|7986.4|7995.1|7985.1|4
1608270840000|2020-12-18 05:54:00|7994.9|7984.9|7994.6|7984.6|7994.9|7984.9|7994.6|7984.6|4
1608270850000|2020-12-18 05:54:10|7994.1|7984.1|7994.4|7984.4|7994.4|7984.4|7993.9|7983.9|3
1608270860000|2020-12-18 05:54:20|7994.1|7984.1|7993.1|7983.1|7994.1|7984.1|7993.1|7983.1|8
1608270870000|2020-12-18 05:54:30|7993.4|7983.4|7993.1|7983.1|7993.4|7983.4|7993.1|7983.1|2
1608270890000|2020-12-18 05:54:50|7993.4|7983.4|7994.1|7984.1|7994.4|7984.4|7993.4|7983.4|3
1608270900000|2020-12-18 05:55:00|7994.4|7984.4|7994.6|7984.6|7994.6|7984.6|7994.4|7984.4|4
1608270910000|2020-12-18 05:55:10|7995.1|7985.1|7998.1|7988.1|7998.1|7988.1|7995.1|7985.1|12
1608270920000|2020-12-18 05:55:20|7997.9|7987.9|7998.3|7988.3|7998.6|7988.6|7997.9|7987.9|11
1608270930000|2020-12-18 05:55:30|7998.1|7988.1|7998.1|7988.1|7998.5|7988.5|7997.4|7987.4|9
1608270940000|2020-12-18 05:55:40|7997.9|7987.9|7996.4|7986.4|7997.9|7987.9|7996.1|7986.1|9
1608270950000|2020-12-18 05:55:50|7996.1|7986.1|7995.1|7985.1|7996.1|7986.1|7994.4|7984.4|8
1608270960000|2020-12-18 05:56:00|7994.9|7984.9|7994.1|7984.1|7994.9|7984.9|7994.1|7984.1|5
1608270980000|2020-12-18 05:56:20|7993.9|7983.9|7993.6|7983.6|7993.9|7983.9|7993.4|7983.4|3
1608271000000|2020-12-18 05:56:40|7993.5|7983.5|7994.1|7984.1|7994.1|7984.1|7993|7983|7
1608271010000|2020-12-18 05:56:50|7994.4|7984.4|7994.1|7984.1|7994.4|7984.4|7994.1|7984.1|2
1608271020000|2020-12-18 05:57:00|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|7994.4|7984.4|1
1608271030000|2020-12-18 05:57:10|7994.1|7984.1|7994.3|7984.3|7994.4|7984.4|7993.1|7983.1|8
1608271050000|2020-12-18 05:57:30|7994|7984|7993.9|7983.9|7994|7984|7993.6|7983.6|4
1608271060000|2020-12-18 05:57:40|7994.1|7984.1|7993.4|7983.4|7994.1|7984.1|7993.3|7983.3|7
1608271070000|2020-12-18 05:57:50|7993.1|7983.1|7992.9|7982.9|7993.4|7983.4|7992.9|7982.9|4
1608271080000|2020-12-18 05:58:00|7993.4|7983.4|7994.4|7984.4|7994.6|7984.6|7993.4|7983.4|4
1608271090000|2020-12-18 05:58:10|7994.1|7984.1|7993.3|7983.3|7994.1|7984.1|7993.3|7983.3|6
1608271110000|2020-12-18 05:58:30|7993.4|7983.4|7992.4|7982.4|7993.4|7983.4|7992.4|7982.4|6
1608271120000|2020-12-18 05:58:40|7992.5|7982.5|7992.4|7982.4|7993.6|7983.6|7992.4|7982.4|7
1608271130000|2020-12-18 05:58:50|7992.6|7982.6|7993.1|7983.1|7993.4|7983.4|7992.6|7982.6|4
1608271140000|2020-12-18 05:59:00|7992.9|7982.9|7991.6|7981.6|7992.9|7982.9|7991.4|7981.4|10
1608271150000|2020-12-18 05:59:10|7991.8|7981.8|7992.4|7982.4|7992.4|7982.4|7991.8|7981.8|4
1608271160000|2020-12-18 05:59:20|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|1
1608271170000|2020-12-18 05:59:30|7992.6|7982.6|7992.1|7982.1|7992.6|7982.6|7992.1|7982.1|2
1608271180000|2020-12-18 05:59:40|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|7991.9|7981.9|5
1608271190000|2020-12-18 05:59:50|7992.1|7982.1|7991.9|7981.9|7992.1|7982.1|7991.9|7981.9|2
1608271200000|2020-12-18 06:00:00|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|1
1608271210000|2020-12-18 06:00:10|7994.5|7984.5|7994.1|7984.1|7994.5|7984.5|7994.1|7984.1|2
1608271220000|2020-12-18 06:00:20|7994.4|7984.4|7996.6|7986.6|7996.6|7986.6|7994.4|7984.4|5
1608271230000|2020-12-18 06:00:30|7997.3|7987.3|7997.6|7987.6|7997.6|7987.6|7996.6|7986.6|6
1608271240000|2020-12-18 06:00:40|7997.4|7987.4|7994.8|7984.8|7997.4|7987.4|7994.8|7984.8|10
1608271250000|2020-12-18 06:00:50|7995|7985|7995.6|7985.6|7995.6|7985.6|7995|7985|2
1608271260000|2020-12-18 06:01:00|7994.9|7984.9|7994.1|7984.1|7994.9|7984.9|7994.1|7984.1|3
1608271300000|2020-12-18 06:01:40|7993.6|7983.6|7992.1|7982.1|7993.6|7983.6|7992.1|7982.1|4
1608271310000|2020-12-18 06:01:50|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7990.9|7980.9|5
1608271340000|2020-12-18 06:02:20|7991.9|7981.9|7993.9|7983.9|7993.9|7983.9|7991.9|7981.9|5
1608271350000|2020-12-18 06:02:30|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.6|7983.6|2
1608271360000|2020-12-18 06:02:40|7994|7984|7994|7984|7994|7984|7994|7984|1
1608271370000|2020-12-18 06:02:50|7993.9|7983.9|7993.1|7983.1|7993.9|7983.9|7993.1|7983.1|3
1608271380000|2020-12-18 06:03:00|7992.9|7982.9|7992.6|7982.6|7992.9|7982.9|7992.6|7982.6|2
1608271390000|2020-12-18 06:03:10|7992.4|7982.4|7991.4|7981.4|7992.4|7982.4|7991.1|7981.1|6
1608271400000|2020-12-18 06:03:20|7991.1|7981.1|7990.9|7980.9|7991.1|7981.1|7990.6|7980.6|4
1608271410000|2020-12-18 06:03:30|7990.6|7980.6|7991.1|7981.1|7991.1|7981.1|7990.6|7980.6|3
1608271420000|2020-12-18 06:03:40|7990.9|7980.9|7992.1|7982.1|7992.1|7982.1|7990.9|7980.9|3
1608271430000|2020-12-18 06:03:50|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.9|7981.9|2
1608271440000|2020-12-18 06:04:00|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.9|7981.9|2
1608271470000|2020-12-18 06:04:30|7991.9|7981.9|7991.9|7981.9|7992.1|7982.1|7991.9|7981.9|3
1608271480000|2020-12-18 06:04:40|7991.6|7981.6|7992.1|7982.1|7992.1|7982.1|7991.6|7981.6|3
1608271490000|2020-12-18 06:04:50|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608271500000|2020-12-18 06:05:00|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608271520000|2020-12-18 06:05:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.6|7981.6|3
1608271530000|2020-12-18 06:05:30|7992.1|7982.1|7992.5|7982.5|7992.5|7982.5|7992.1|7982.1|2
1608271540000|2020-12-18 06:05:40|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608271550000|2020-12-18 06:05:50|7992.5|7982.5|7992.3|7982.3|7992.5|7982.5|7992.3|7982.3|2
1608271560000|2020-12-18 06:06:00|7992.1|7982.1|7992.4|7982.4|7992.4|7982.4|7992.1|7982.1|2
1608271570000|2020-12-18 06:06:10|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608271580000|2020-12-18 06:06:20|7991.4|7981.4|7991.4|7981.4|7991.6|7981.6|7991.4|7981.4|3
1608271590000|2020-12-18 06:06:30|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608271600000|2020-12-18 06:06:40|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|1
1608271630000|2020-12-18 06:07:10|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608271640000|2020-12-18 06:07:20|7990.9|7980.9|7990.6|7980.6|7990.9|7980.9|7990.6|7980.6|2
1608271650000|2020-12-18 06:07:30|7990.4|7980.4|7988.9|7978.9|7990.4|7980.4|7988.9|7978.9|5
1608271660000|2020-12-18 06:07:40|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608271670000|2020-12-18 06:07:50|7988.6|7978.6|7989.9|7979.9|7990.1|7980.1|7988.6|7978.6|6
1608271680000|2020-12-18 06:08:00|7990.6|7980.6|7991.4|7981.4|7991.4|7981.4|7990.6|7980.6|2
1608271690000|2020-12-18 06:08:10|7991|7981|7991|7981|7991.4|7981.4|7990.9|7980.9|6
1608271700000|2020-12-18 06:08:20|7990.6|7980.6|7990.1|7980.1|7990.6|7980.6|7990.1|7980.1|2
1608271710000|2020-12-18 06:08:30|7989.9|7979.9|7989.6|7979.6|7989.9|7979.9|7989.1|7979.1|5
1608271720000|2020-12-18 06:08:40|7989.4|7979.4|7990.6|7980.6|7990.6|7980.6|7989.4|7979.4|5
1608271730000|2020-12-18 06:08:50|7990.1|7980.1|7990.3|7980.3|7990.3|7980.3|7990.1|7980.1|2
1608271740000|2020-12-18 06:09:00|7990.1|7980.1|7990.3|7980.3|7990.3|7980.3|7989.9|7979.9|4
1608271750000|2020-12-18 06:09:10|7990|7980|7989.4|7979.4|7990|7980|7989.4|7979.4|4
1608271760000|2020-12-18 06:09:20|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608271770000|2020-12-18 06:09:30|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608271780000|2020-12-18 06:09:40|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|1
1608271790000|2020-12-18 06:09:50|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608271800000|2020-12-18 06:10:00|7988.1|7978.1|7991.6|7981.6|7992.4|7982.4|7988.1|7978.1|6
1608271830000|2020-12-18 06:10:30|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|4
1608271850000|2020-12-18 06:10:50|7991.9|7981.9|7993.4|7983.4|7993.4|7983.4|7991.9|7981.9|6
1608271860000|2020-12-18 06:11:00|7993.6|7983.6|7994.3|7984.3|7994.3|7984.3|7993.6|7983.6|4
1608271870000|2020-12-18 06:11:10|7994.1|7984.1|7994.1|7984.1|7994.3|7984.3|7993.6|7983.6|5
1608271880000|2020-12-18 06:11:20|7994.3|7984.3|7993.6|7983.6|7994.3|7984.3|7993.4|7983.4|7
1608271900000|2020-12-18 06:11:40|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.1|7983.1|3
1608271910000|2020-12-18 06:11:50|7993.1|7983.1|7992.6|7982.6|7993.4|7983.4|7992.6|7982.6|5
1608271920000|2020-12-18 06:12:00|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|1
1608271930000|2020-12-18 06:12:10|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.9|7981.9|4
1608271940000|2020-12-18 06:12:20|7992.4|7982.4|7992.9|7982.9|7992.9|7982.9|7992.4|7982.4|3
1608271960000|2020-12-18 06:12:40|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|1
1608271970000|2020-12-18 06:12:50|7992.8|7982.8|7992.1|7982.1|7992.8|7982.8|7992.1|7982.1|3
1608271980000|2020-12-18 06:13:00|7992.4|7982.4|7992.8|7982.8|7992.8|7982.8|7992.4|7982.4|2
1608272000000|2020-12-18 06:13:20|7992.9|7982.9|7992.6|7982.6|7993|7983|7992.1|7982.1|5
1608272010000|2020-12-18 06:13:30|7992.9|7982.9|7993.1|7983.1|7993.1|7983.1|7992.4|7982.4|6
1608272020000|2020-12-18 06:13:40|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|3
1608272030000|2020-12-18 06:13:50|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|1
1608272050000|2020-12-18 06:14:10|7992.3|7982.3|7993.1|7983.1|7993.1|7983.1|7992.3|7982.3|4
1608272060000|2020-12-18 06:14:20|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.4|7982.4|4
1608272070000|2020-12-18 06:14:30|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.1|7982.1|5
1608272080000|2020-12-18 06:14:40|7992.4|7982.4|7992.6|7982.6|7992.6|7982.6|7992.4|7982.4|2
1608272090000|2020-12-18 06:14:50|7993.1|7983.1|7994.1|7984.1|7994.6|7984.6|7993.1|7983.1|4
1608272100000|2020-12-18 06:15:00|7994.4|7984.4|7994.4|7984.4|7994.6|7984.6|7994.4|7984.4|3
1608272110000|2020-12-18 06:15:10|7994.3|7984.3|7993.6|7983.6|7994.3|7984.3|7993.6|7983.6|3
1608272120000|2020-12-18 06:15:20|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|7993.4|7983.4|3
1608272140000|2020-12-18 06:15:40|7993.6|7983.6|7992.4|7982.4|7993.6|7983.6|7992.4|7982.4|2
1608272150000|2020-12-18 06:15:50|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|1
1608272160000|2020-12-18 06:16:00|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|1
1608272170000|2020-12-18 06:16:10|7994.9|7984.9|7996.4|7986.4|7997.4|7987.4|7994.9|7984.9|4
1608272190000|2020-12-18 06:16:30|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|1
1608272200000|2020-12-18 06:16:40|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|3
1608272210000|2020-12-18 06:16:50|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7995.9|7985.9|4
1608272220000|2020-12-18 06:17:00|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|2
1608272230000|2020-12-18 06:17:10|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608272240000|2020-12-18 06:17:20|7996.4|7986.4|7996.1|7986.1|7996.5|7986.5|7996.1|7986.1|5
1608272250000|2020-12-18 06:17:30|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|2
1608272270000|2020-12-18 06:17:50|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608272280000|2020-12-18 06:18:00|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|2
1608272300000|2020-12-18 06:18:20|7996.8|7986.8|7996.9|7986.9|7996.9|7986.9|7996.8|7986.8|2
1608272310000|2020-12-18 06:18:30|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608272340000|2020-12-18 06:19:00|7996.6|7986.6|7996.4|7986.4|7996.9|7986.9|7996.1|7986.1|7
1608272350000|2020-12-18 06:19:10|7996.5|7986.5|7996.1|7986.1|7996.5|7986.5|7996.1|7986.1|3
1608272370000|2020-12-18 06:19:30|7995.9|7985.9|7996.4|7986.4|7996.4|7986.4|7995.9|7985.9|3
1608272380000|2020-12-18 06:19:40|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|3
1608272400000|2020-12-18 06:20:00|7998.9|7988.9|7997.8|7987.8|7998.9|7988.9|7997.6|7987.6|6
1608272410000|2020-12-18 06:20:10|7997.5|7987.5|7996.4|7986.4|7997.5|7987.5|7996.4|7986.4|2
1608272420000|2020-12-18 06:20:20|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608272430000|2020-12-18 06:20:30|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|3
1608272450000|2020-12-18 06:20:50|7996.6|7986.6|7997.4|7987.4|7997.4|7987.4|7996.6|7986.6|3
1608272460000|2020-12-18 06:21:00|7996.6|7986.6|7995.9|7985.9|7996.9|7986.9|7995.8|7985.8|8
1608272470000|2020-12-18 06:21:10|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.4|7985.4|4
1608272480000|2020-12-18 06:21:20|7995.8|7985.8|7996.4|7986.4|7996.4|7986.4|7995.8|7985.8|4
1608272490000|2020-12-18 06:21:30|7996.9|7986.9|7998.6|7988.6|7998.6|7988.6|7996.9|7986.9|7
1608272500000|2020-12-18 06:21:40|7998.9|7988.9|8001.4|7991.4|8002|7992|7998.9|7988.9|12
1608272510000|2020-12-18 06:21:50|8001.6|7991.6|8000.9|7990.9|8001.6|7991.6|8000.9|7990.9|2
1608272520000|2020-12-18 06:22:00|8001.1|7991.1|8000.9|7990.9|8001.1|7991.1|8000.9|7990.9|2
1608272530000|2020-12-18 06:22:10|8000.6|7990.6|7998.6|7988.6|8000.6|7990.6|7998.6|7988.6|2
1608272540000|2020-12-18 06:22:20|7998.4|7988.4|7997.9|7987.9|7998.4|7988.4|7997.6|7987.6|8
1608272550000|2020-12-18 06:22:30|7997.6|7987.6|7998.4|7988.4|7998.4|7988.4|7997.6|7987.6|6
1608272560000|2020-12-18 06:22:40|7998.1|7988.1|7997.9|7987.9|7998.1|7988.1|7997.9|7987.9|3
1608272570000|2020-12-18 06:22:50|7998.3|7988.3|7999.1|7989.1|7999.1|7989.1|7998.3|7988.3|3
1608272580000|2020-12-18 06:23:00|7999.6|7989.6|7999.3|7989.3|7999.6|7989.6|7999.1|7989.1|6
1608272590000|2020-12-18 06:23:10|7999.4|7989.4|7999.3|7989.3|7999.6|7989.6|7999.3|7989.3|4
1608272600000|2020-12-18 06:23:20|7999.4|7989.4|8003.1|7993.1|8003.1|7993.1|7999.4|7989.4|5
1608272630000|2020-12-18 06:23:50|8002.9|7992.9|8001.6|7991.6|8002.9|7992.9|8001.6|7991.6|4
1608272640000|2020-12-18 06:24:00|8001.4|7991.4|8001.9|7991.9|8001.9|7991.9|8001.4|7991.4|3
1608272650000|2020-12-18 06:24:10|8002.3|7992.3|8002.6|7992.6|8002.6|7992.6|8002.3|7992.3|2
1608272660000|2020-12-18 06:24:20|8002.9|7992.9|8003|7993|8003|7993|8002.9|7992.9|2
1608272670000|2020-12-18 06:24:30|8003.4|7993.4|8000.6|7990.6|8003.4|7993.4|8000.6|7990.6|10
1608272680000|2020-12-18 06:24:40|8000.4|7990.4|7999.6|7989.6|8000.4|7990.4|7999.6|7989.6|5
1608272690000|2020-12-18 06:24:50|8000|7990|8000.6|7990.6|8000.6|7990.6|8000|7990|2
1608272700000|2020-12-18 06:25:00|8000.9|7990.9|8002.3|7992.3|8002.3|7992.3|8000.9|7990.9|5
1608272710000|2020-12-18 06:25:10|8002.4|7992.4|8002.8|7992.8|8003.5|7993.5|8002.4|7992.4|9
1608272720000|2020-12-18 06:25:20|8002.9|7992.9|8002.5|7992.5|8002.9|7992.9|8002.4|7992.4|6
1608272730000|2020-12-18 06:25:30|8002.4|7992.4|8001.4|7991.4|8002.5|7992.5|8001.4|7991.4|11
1608272740000|2020-12-18 06:25:40|8001.6|7991.6|8001.8|7991.8|8001.8|7991.8|8001.1|7991.1|5
1608272750000|2020-12-18 06:25:50|8001.6|7991.6|8000.6|7990.6|8001.6|7991.6|8000.6|7990.6|8
1608272760000|2020-12-18 06:26:00|8000.9|7990.9|8000.6|7990.6|8001.1|7991.1|8000.4|7990.4|7
1608272770000|2020-12-18 06:26:10|8000.1|7990.1|7998.8|7988.8|8000.1|7990.1|7998.8|7988.8|3
1608272780000|2020-12-18 06:26:20|7998.5|7988.5|7998.8|7988.8|7998.8|7988.8|7998.5|7988.5|2
1608272790000|2020-12-18 06:26:30|7997.9|7987.9|7998.6|7988.6|7998.6|7988.6|7997.9|7987.9|5
1608272800000|2020-12-18 06:26:40|7999.4|7989.4|7999.6|7989.6|7999.6|7989.6|7999.4|7989.4|2
1608272820000|2020-12-18 06:27:00|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|1
1608272830000|2020-12-18 06:27:10|7999.1|7989.1|7999.4|7989.4|7999.4|7989.4|7999.1|7989.1|2
1608272840000|2020-12-18 06:27:20|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|1
1608272860000|2020-12-18 06:27:40|8000.4|7990.4|8000.1|7990.1|8000.4|7990.4|8000.1|7990.1|2
1608272870000|2020-12-18 06:27:50|7999.4|7989.4|7998.6|7988.6|7999.4|7989.4|7998.6|7988.6|2
1608272880000|2020-12-18 06:28:00|7999.1|7989.1|7999.4|7989.4|7999.4|7989.4|7998.9|7988.9|4
1608272890000|2020-12-18 06:28:10|7999|7989|7999.6|7989.6|7999.6|7989.6|7998.6|7988.6|6
1608272900000|2020-12-18 06:28:20|8000.1|7990.1|8000.4|7990.4|8000.9|7990.9|8000.1|7990.1|4
1608272910000|2020-12-18 06:28:30|8000.1|7990.1|7999.6|7989.6|8000.1|7990.1|7999.6|7989.6|2
1608272920000|2020-12-18 06:28:40|7999.9|7989.9|8000.1|7990.1|8000.1|7990.1|7999.9|7989.9|2
1608272930000|2020-12-18 06:28:50|8000.4|7990.4|8001.9|7991.9|8001.9|7991.9|8000.4|7990.4|5
1608272940000|2020-12-18 06:29:00|8001.4|7991.4|8001.6|7991.6|8001.9|7991.9|8001.4|7991.4|8
1608272950000|2020-12-18 06:29:10|8001.4|7991.4|8000.9|7990.9|8001.4|7991.4|8000.6|7990.6|6
1608272960000|2020-12-18 06:29:20|8000.6|7990.6|7999.6|7989.6|8000.6|7990.6|7999.6|7989.6|4
1608272970000|2020-12-18 06:29:30|7999.9|7989.9|8000.1|7990.1|8000.1|7990.1|7999.9|7989.9|2
1608272980000|2020-12-18 06:29:40|8001.4|7991.4|8001.1|7991.1|8001.4|7991.4|8001.1|7991.1|2
1608272990000|2020-12-18 06:29:50|8001.4|7991.4|8001.6|7991.6|8001.6|7991.6|8001.4|7991.4|2
1608273000000|2020-12-18 06:30:00|8001.1|7991.1|8001.1|7991.1|8001.4|7991.4|8000.6|7990.6|7
1608273010000|2020-12-18 06:30:10|8000.9|7990.9|7999.4|7989.4|8000.9|7990.9|7999.4|7989.4|5
1608273020000|2020-12-18 06:30:20|7999.6|7989.6|7998.4|7988.4|7999.6|7989.6|7998.4|7988.4|7
1608273030000|2020-12-18 06:30:30|7998.6|7988.6|7998.1|7988.1|7998.6|7988.6|7997.9|7987.9|5
1608273040000|2020-12-18 06:30:40|7998.4|7988.4|8002|7992|8002.1|7992.1|7997.9|7987.9|7
1608273060000|2020-12-18 06:31:00|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|1
1608273120000|2020-12-18 06:32:00|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608273170000|2020-12-18 06:32:50|8002.1|7992.1|8001.9|7991.9|8002.1|7992.1|8001.9|7991.9|2
1608273190000|2020-12-18 06:33:10|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|1
1608273200000|2020-12-18 06:33:20|8002.4|7992.4|8001.9|7991.9|8002.4|7992.4|8001.9|7991.9|3
1608273210000|2020-12-18 06:33:30|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608273220000|2020-12-18 06:33:40|8002.9|7992.9|8003.5|7993.5|8003.5|7993.5|8002.9|7992.9|3
1608273240000|2020-12-18 06:34:00|8003.6|7993.6|8003.6|7993.6|8004.4|7994.4|8003.6|7993.6|4
1608273250000|2020-12-18 06:34:10|8002.6|7992.6|8002.6|7992.6|8002.9|7992.9|8001.4|7991.4|5
1608273310000|2020-12-18 06:35:10|8002.1|7992.1|8002.6|7992.6|8002.6|7992.6|8002.1|7992.1|2
1608273320000|2020-12-18 06:35:20|8002.4|7992.4|8002.1|7992.1|8002.4|7992.4|8002.1|7992.1|2
1608273330000|2020-12-18 06:35:30|8001.9|7991.9|7998.1|7988.1|8001.9|7991.9|7997.9|7987.9|6
1608273340000|2020-12-18 06:35:40|7998|7988|7998.3|7988.3|7998.3|7988.3|7997.4|7987.4|8
1608273350000|2020-12-18 06:35:50|7999.1|7989.1|7998.9|7988.9|7999.4|7989.4|7998.9|7988.9|6
1608273360000|2020-12-18 06:36:00|7999.1|7989.1|7998.9|7988.9|7999.6|7989.6|7998.9|7988.9|8
1608273370000|2020-12-18 06:36:10|7998.6|7988.6|8004.5|7994.5|8004.6|7994.6|7997.9|7987.9|9
1608273380000|2020-12-18 06:36:20|8005|7995|8003.9|7993.9|8006.5|7996.5|8003.9|7993.9|6
1608273390000|2020-12-18 06:36:30|8003.6|7993.6|8003.6|7993.6|8003.8|7993.8|8003.6|7993.6|3
1608273400000|2020-12-18 06:36:40|8003.4|7993.4|8003.9|7993.9|8003.9|7993.9|8003.1|7993.1|4
1608273410000|2020-12-18 06:36:50|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|8002.4|7992.4|3
1608273420000|2020-12-18 06:37:00|8002.6|7992.6|8001.1|7991.1|8002.9|7992.9|8001.1|7991.1|6
1608273430000|2020-12-18 06:37:10|8001.4|7991.4|8000.8|7990.8|8001.6|7991.6|7999.8|7989.8|9
1608273440000|2020-12-18 06:37:20|8000.9|7990.9|8002.1|7992.1|8002.1|7992.1|8000.9|7990.9|4
1608273450000|2020-12-18 06:37:30|8001.9|7991.9|8001.1|7991.1|8001.9|7991.9|8001.1|7991.1|4
1608273460000|2020-12-18 06:37:40|8000.9|7990.9|8000.8|7990.8|8000.9|7990.9|8000.8|7990.8|2
1608273470000|2020-12-18 06:37:50|8001|7991|8006.4|7996.4|8006.6|7996.6|8000.9|7990.9|7
1608273480000|2020-12-18 06:38:00|8006.1|7996.1|8006.4|7996.4|8006.9|7996.9|8006.1|7996.1|4
1608273490000|2020-12-18 06:38:10|8006.1|7996.1|8006.4|7996.4|8006.4|7996.4|8006.1|7996.1|2
1608273500000|2020-12-18 06:38:20|8006.1|7996.1|8005.4|7995.4|8006.1|7996.1|8005.4|7995.4|8
1608273510000|2020-12-18 06:38:30|8005.6|7995.6|8005.6|7995.6|8006.1|7996.1|8005.4|7995.4|6
1608273520000|2020-12-18 06:38:40|8005.4|7995.4|8005.6|7995.6|8005.6|7995.6|8005.4|7995.4|2
1608273530000|2020-12-18 06:38:50|8005.9|7995.9|8006.4|7996.4|8006.4|7996.4|8005.9|7995.9|2
1608273550000|2020-12-18 06:39:10|8006.1|7996.1|8006.4|7996.4|8006.4|7996.4|8006.1|7996.1|2
1608273560000|2020-12-18 06:39:20|8006.1|7996.1|8003.6|7993.6|8006.1|7996.1|8003.6|7993.6|2
1608273570000|2020-12-18 06:39:30|8002.4|7992.4|8002.3|7992.3|8002.4|7992.4|8002.3|7992.3|2
1608273580000|2020-12-18 06:39:40|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|8001.3|7991.3|6
1608273590000|2020-12-18 06:39:50|8001.4|7991.4|8002.1|7992.1|8002.1|7992.1|8001.4|7991.4|4
1608273600000|2020-12-18 06:40:00|8001.9|7991.9|8005.8|7995.8|8005.8|7995.8|8001.9|7991.9|5
1608273610000|2020-12-18 06:40:10|8006|7996|8006.4|7996.4|8006.4|7996.4|8006|7996|3
1608273620000|2020-12-18 06:40:20|8006.1|7996.1|8005.9|7995.9|8006.1|7996.1|8005.4|7995.4|6
1608273630000|2020-12-18 06:40:30|8005.6|7995.6|8005.9|7995.9|8006.1|7996.1|8005.6|7995.6|4
1608273640000|2020-12-18 06:40:40|8006.1|7996.1|8006.9|7996.9|8006.9|7996.9|8005.9|7995.9|3
1608273650000|2020-12-18 06:40:50|8006.4|7996.4|8003.9|7993.9|8006.4|7996.4|8003.6|7993.6|10
1608273660000|2020-12-18 06:41:00|8003.6|7993.6|8002.4|7992.4|8003.6|7993.6|8002.4|7992.4|5
1608273670000|2020-12-18 06:41:10|8002.5|7992.5|8002.5|7992.5|8002.5|7992.5|8002.5|7992.5|1
1608273680000|2020-12-18 06:41:20|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|1
1608273690000|2020-12-18 06:41:30|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608273700000|2020-12-18 06:41:40|8002.1|7992.1|8007.1|7997.1|8007.1|7997.1|8002.1|7992.1|10
1608273710000|2020-12-18 06:41:50|8007|7997|8006.1|7996.1|8007.3|7997.3|8005.9|7995.9|9
1608273720000|2020-12-18 06:42:00|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.4|7995.4|6
1608273730000|2020-12-18 06:42:10|8006.4|7996.4|8005.8|7995.8|8007.1|7997.1|8005.6|7995.6|5
1608273740000|2020-12-18 06:42:20|8005.6|7995.6|8005.9|7995.9|8005.9|7995.9|8005.6|7995.6|2
1608273760000|2020-12-18 06:42:40|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|1
1608273770000|2020-12-18 06:42:50|8005.4|7995.4|8004.4|7994.4|8005.4|7995.4|8004.4|7994.4|3
1608273780000|2020-12-18 06:43:00|8004.5|7994.5|8004.4|7994.4|8004.5|7994.5|8004.4|7994.4|2
1608273790000|2020-12-18 06:43:10|8003.9|7993.9|8003.6|7993.6|8003.9|7993.9|8003.4|7993.4|3
1608273810000|2020-12-18 06:43:30|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608273820000|2020-12-18 06:43:40|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608273830000|2020-12-18 06:43:50|8003.4|7993.4|8003.4|7993.4|8003.6|7993.6|8003.3|7993.3|4
1608273840000|2020-12-18 06:44:00|8003.6|7993.6|8003.4|7993.4|8003.6|7993.6|8002.9|7992.9|5
1608273860000|2020-12-18 06:44:20|8003.6|7993.6|8003.1|7993.1|8003.6|7993.6|8003.1|7993.1|3
1608273870000|2020-12-18 06:44:30|8002.9|7992.9|8005.6|7995.6|8005.9|7995.9|8002.8|7992.8|7
1608273880000|2020-12-18 06:44:40|8005.4|7995.4|8005.6|7995.6|8005.6|7995.6|8005.4|7995.4|2
1608273900000|2020-12-18 06:45:00|8005.9|7995.9|8007.6|7997.6|8007.9|7997.9|8005.9|7995.9|5
1608273910000|2020-12-18 06:45:10|8007.9|7997.9|8008.1|7998.1|8009.1|7999.1|8007.4|7997.4|10
1608273920000|2020-12-18 06:45:20|8008.4|7998.4|8006.9|7996.9|8008.4|7998.4|8006.9|7996.9|7
1608273930000|2020-12-18 06:45:30|8006.6|7996.6|8006.4|7996.4|8006.6|7996.6|8006.4|7996.4|2
1608273940000|2020-12-18 06:45:40|8006.9|7996.9|8005.6|7995.6|8006.9|7996.9|8005.6|7995.6|3
1608273950000|2020-12-18 06:45:50|8005.9|7995.9|8006.9|7996.9|8006.9|7996.9|8005.6|7995.6|4
1608273960000|2020-12-18 06:46:00|8006.6|7996.6|8007.1|7997.1|8007.1|7997.1|8006.6|7996.6|3
1608273970000|2020-12-18 06:46:10|8006.9|7996.9|8006.6|7996.6|8007.1|7997.1|8006.6|7996.6|4
1608273980000|2020-12-18 06:46:20|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8006.9|7996.9|4
1608273990000|2020-12-18 06:46:30|8007.3|7997.3|8006.9|7996.9|8007.3|7997.3|8006.9|7996.9|5
1608274000000|2020-12-18 06:46:40|8006.6|7996.6|8006.4|7996.4|8007.1|7997.1|8006.4|7996.4|5
1608274010000|2020-12-18 06:46:50|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8005.4|7995.4|3
1608274030000|2020-12-18 06:47:10|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|1
1608274060000|2020-12-18 06:47:40|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608274070000|2020-12-18 06:47:50|8005.9|7995.9|8006.6|7996.6|8006.6|7996.6|8005.6|7995.6|4
1608274090000|2020-12-18 06:48:10|8007.4|7997.4|8008.1|7998.1|8008.4|7998.4|8007.4|7997.4|4
1608274100000|2020-12-18 06:48:20|8008.4|7998.4|8008.9|7998.9|8008.9|7998.9|8008.1|7998.1|5
1608274110000|2020-12-18 06:48:30|8009.1|7999.1|8011.8|8001.8|8011.8|8001.8|8008.6|7998.6|5
1608274120000|2020-12-18 06:48:40|8012|8002|8012.4|8002.4|8012.4|8002.4|8012|8002|4
1608274130000|2020-12-18 06:48:50|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|1
1608274140000|2020-12-18 06:49:00|8011.9|8001.9|8011.1|8001.1|8011.9|8001.9|8011.1|8001.1|9
1608274150000|2020-12-18 06:49:10|8010.9|8000.9|8011.4|8001.4|8011.4|8001.4|8010.6|8000.6|7
1608274160000|2020-12-18 06:49:20|8011.1|8001.1|8010.9|8000.9|8011.6|8001.6|8010.9|8000.9|10
1608274170000|2020-12-18 06:49:30|8011.1|8001.1|8011.4|8001.4|8011.4|8001.4|8011.1|8001.1|2
1608274180000|2020-12-18 06:49:40|8012.1|8002.1|8011.9|8001.9|8012.1|8002.1|8011.9|8001.9|4
1608274190000|2020-12-18 06:49:50|8011.8|8001.8|8011.6|8001.6|8011.8|8001.8|8011.4|8001.4|3
1608274200000|2020-12-18 06:50:00|8011.4|8001.4|8011.9|8001.9|8011.9|8001.9|8011.4|8001.4|2
1608274210000|2020-12-18 06:50:10|8012.1|8002.1|8012.4|8002.4|8012.4|8002.4|8011.6|8001.6|6
1608274220000|2020-12-18 06:50:20|8012.1|8002.1|8011.6|8001.6|8012.4|8002.4|8011.4|8001.4|5
1608274230000|2020-12-18 06:50:30|8012.1|8002.1|8011.9|8001.9|8012.1|8002.1|8011.6|8001.6|4
1608274240000|2020-12-18 06:50:40|8012.1|8002.1|8011.6|8001.6|8012.1|8002.1|8011.6|8001.6|3
1608274250000|2020-12-18 06:50:50|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|1
1608274260000|2020-12-18 06:51:00|8010.6|8000.6|8010.9|8000.9|8010.9|8000.9|8010.4|8000.4|4
1608274270000|2020-12-18 06:51:10|8010.4|8000.4|8009.4|7999.4|8010.4|8000.4|8008.6|7998.6|5
1608274280000|2020-12-18 06:51:20|8009.5|7999.5|8010.4|8000.4|8010.4|8000.4|8009.4|7999.4|10
1608274290000|2020-12-18 06:51:30|8010.1|8000.1|8010.1|8000.1|8010.1|8000.1|8009.4|7999.4|4
1608274300000|2020-12-18 06:51:40|8009.1|7999.1|8008.5|7998.5|8009.6|7999.6|8008.4|7998.4|8
1608274320000|2020-12-18 06:52:00|8008.4|7998.4|8008.4|7998.4|8008.9|7998.9|8008.1|7998.1|5
1608274330000|2020-12-18 06:52:10|8007.1|7997.1|8007.9|7997.9|8008.3|7998.3|8005.9|7995.9|13
1608274340000|2020-12-18 06:52:20|8007|7997|8007.6|7997.6|8007.9|7997.9|8007|7997|6
1608274350000|2020-12-18 06:52:30|8007.1|7997.1|8006.9|7996.9|8007.1|7997.1|8006.8|7996.8|6
1608274360000|2020-12-18 06:52:40|8006.6|7996.6|8006|7996|8006.6|7996.6|8006|7996|4
1608274370000|2020-12-18 06:52:50|8005.4|7995.4|8005.4|7995.4|8005.6|7995.6|8004.4|7994.4|8
1608274380000|2020-12-18 06:53:00|8005.6|7995.6|8006.6|7996.6|8006.6|7996.6|8005.6|7995.6|7
1608274390000|2020-12-18 06:53:10|8007.1|7997.1|8007.6|7997.6|8007.9|7997.9|8007.1|7997.1|7
1608274400000|2020-12-18 06:53:20|8007.9|7997.9|8008.4|7998.4|8009.1|7999.1|8007.9|7997.9|7
1608274410000|2020-12-18 06:53:30|8008.1|7998.1|8009.6|7999.6|8009.6|7999.6|8008.1|7998.1|4
1608274420000|2020-12-18 06:53:40|8010.4|8000.4|8011.1|8001.1|8011.1|8001.1|8010.4|8000.4|5
1608274430000|2020-12-18 06:53:50|8010.9|8000.9|8010.6|8000.6|8011.1|8001.1|8010.6|8000.6|4
1608274440000|2020-12-18 06:54:00|8010.5|8000.5|8009.6|7999.6|8010.5|8000.5|8009.5|7999.5|6
1608274450000|2020-12-18 06:54:10|8009.4|7999.4|8007.9|7997.9|8010.1|8000.1|8007.9|7997.9|11
1608274460000|2020-12-18 06:54:20|8007.4|7997.4|8006.6|7996.6|8007.4|7997.4|8006.6|7996.6|4
1608274470000|2020-12-18 06:54:30|8006.4|7996.4|8007.9|7997.9|8007.9|7997.9|8005.4|7995.4|7
1608274480000|2020-12-18 06:54:40|8007.4|7997.4|8008.9|7998.9|8008.9|7998.9|8007.4|7997.4|5
1608274490000|2020-12-18 06:54:50|8009.3|7999.3|8008.9|7998.9|8009.3|7999.3|8008.4|7998.4|12
1608274500000|2020-12-18 06:55:00|8009.1|7999.1|8008.6|7998.6|8009.4|7999.4|8008.6|7998.6|7
1608274510000|2020-12-18 06:55:10|8009.1|7999.1|8009.6|7999.6|8009.6|7999.6|8008.8|7998.8|3
1608274520000|2020-12-18 06:55:20|8009.4|7999.4|8010.1|8000.1|8010.4|8000.4|8009.1|7999.1|8
1608274530000|2020-12-18 06:55:30|8009.9|7999.9|8009.6|7999.6|8009.9|7999.9|8009.6|7999.6|2
1608274540000|2020-12-18 06:55:40|8009.4|7999.4|8008.6|7998.6|8009.4|7999.4|8008.6|7998.6|7
1608274550000|2020-12-18 06:55:50|8008.3|7998.3|8008.6|7998.6|8008.9|7998.9|8008.3|7998.3|10
1608274560000|2020-12-18 06:56:00|8008.4|7998.4|8008.6|7998.6|8009.3|7999.3|8008.4|7998.4|12
1608274570000|2020-12-18 06:56:10|8008.4|7998.4|8005.8|7995.8|8008.4|7998.4|8005.6|7995.6|10
1608274580000|2020-12-18 06:56:20|8006.1|7996.1|8004.1|7994.1|8006.3|7996.3|8004.1|7994.1|8
1608274590000|2020-12-18 06:56:30|8003.9|7993.9|8002.4|7992.4|8004.1|7994.1|8000.9|7990.9|13
1608274600000|2020-12-18 06:56:40|8002.1|7992.1|8002.4|7992.4|8002.6|7992.6|8000.9|7990.9|11
1608274610000|2020-12-18 06:56:50|8002.6|7992.6|8003.4|7993.4|8003.8|7993.8|8002.6|7992.6|8
1608274620000|2020-12-18 06:57:00|8003.1|7993.1|8002.4|7992.4|8003.9|7993.9|8002.1|7992.1|13
1608274630000|2020-12-18 06:57:10|8001.9|7991.9|8000.1|7990.1|8002.4|7992.4|8000.1|7990.1|13
1608274640000|2020-12-18 06:57:20|8000.4|7990.4|8001.1|7991.1|8001.1|7991.1|8000.3|7990.3|8
1608274650000|2020-12-18 06:57:30|8000.9|7990.9|8001.5|7991.5|8001.5|7991.5|8000.1|7990.1|17
1608274660000|2020-12-18 06:57:40|8001.3|7991.3|8002.4|7992.4|8002.4|7992.4|8001.3|7991.3|8
1608274670000|2020-12-18 06:57:50|8002.1|7992.1|8001.4|7991.4|8002.1|7992.1|8001.3|7991.3|9
1608274680000|2020-12-18 06:58:00|8001.1|7991.1|8000.4|7990.4|8001.1|7991.1|8000.1|7990.1|5
1608274690000|2020-12-18 06:58:10|8000.1|7990.1|8000.8|7990.8|8000.8|7990.8|8000.1|7990.1|12
1608274700000|2020-12-18 06:58:20|8001.3|7991.3|8000.6|7990.6|8001.3|7991.3|8000.6|7990.6|6
1608274710000|2020-12-18 06:58:30|8000.5|7990.5|8000.5|7990.5|8000.5|7990.5|8000.5|7990.5|1
1608274720000|2020-12-18 06:58:40|8000.4|7990.4|8000.4|7990.4|8000.4|7990.4|8000.4|7990.4|1
1608274730000|2020-12-18 06:58:50|8000.6|7990.6|8000.8|7990.8|8000.8|7990.8|8000.6|7990.6|2
1608274740000|2020-12-18 06:59:00|8000.6|7990.6|8000.6|7990.6|8001.4|7991.4|8000.3|7990.3|11
1608274750000|2020-12-18 06:59:10|8000.9|7990.9|8000.6|7990.6|8000.9|7990.9|8000.6|7990.6|2
1608274760000|2020-12-18 06:59:20|8000.9|7990.9|8001.5|7991.5|8002.1|7992.1|8000.9|7990.9|9
1608274770000|2020-12-18 06:59:30|8001.1|7991.1|8002.4|7992.4|8002.4|7992.4|8001.1|7991.1|7
1608274780000|2020-12-18 06:59:40|8002.1|7992.1|8001.6|7991.6|8002.1|7992.1|8001.6|7991.6|3
1608274790000|2020-12-18 06:59:50|8001.9|7991.9|8002.4|7992.4|8002.4|7992.4|8001.6|7991.6|9
1608274800000|2020-12-18 07:00:00|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|1
1608274810000|2020-12-18 07:00:10|8001.6|7991.6|8001|7991|8001.6|7991.6|8001|7991|4
1608274830000|2020-12-18 07:00:30|8000.6|7990.6|8000.4|7990.4|8000.6|7990.6|8000.4|7990.4|2
1608274840000|2020-12-18 07:00:40|8000.3|7990.3|8000.4|7990.4|8000.4|7990.4|8000.3|7990.3|4
1608274850000|2020-12-18 07:00:50|8000.3|7990.3|7998.6|7988.6|8000.3|7990.3|7998.5|7988.5|3
1608274860000|2020-12-18 07:01:00|7998.5|7988.5|7998.4|7988.4|7998.5|7988.5|7998.4|7988.4|2
1608274870000|2020-12-18 07:01:10|7998.5|7988.5|7999.1|7989.1|7999.1|7989.1|7998.5|7988.5|4
1608274880000|2020-12-18 07:01:20|7999.3|7989.3|7999|7989|7999.3|7989.3|7999|7989|2
1608274900000|2020-12-18 07:01:40|7998.6|7988.6|7997.6|7987.6|7998.6|7988.6|7997.6|7987.6|3
1608274940000|2020-12-18 07:02:20|7997.9|7987.9|7998.4|7988.4|7998.4|7988.4|7997.6|7987.6|4
1608274950000|2020-12-18 07:02:30|7998.1|7988.1|7997.6|7987.6|7998.1|7988.1|7997.6|7987.6|3
1608274980000|2020-12-18 07:03:00|7997.5|7987.5|7998.1|7988.1|7998.1|7988.1|7997.5|7987.5|2
1608274990000|2020-12-18 07:03:10|7997.9|7987.9|7997.6|7987.6|7997.9|7987.9|7997.6|7987.6|2
1608275000000|2020-12-18 07:03:20|7997.9|7987.9|7998.4|7988.4|7998.4|7988.4|7997.9|7987.9|3
1608275010000|2020-12-18 07:03:30|7998.9|7988.9|7997.6|7987.6|7998.9|7988.9|7997.6|7987.6|4
1608275040000|2020-12-18 07:04:00|7997.9|7987.9|7998.4|7988.4|7998.4|7988.4|7997.9|7987.9|3
1608275050000|2020-12-18 07:04:10|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608275060000|2020-12-18 07:04:20|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.1|7989.1|3
1608275090000|2020-12-18 07:04:50|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608275100000|2020-12-18 07:05:00|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608275120000|2020-12-18 07:05:20|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608275130000|2020-12-18 07:05:30|7998.1|7988.1|7996.9|7986.9|7998.1|7988.1|7996.9|7986.9|2
1608275150000|2020-12-18 07:05:50|7997.1|7987.1|7996.9|7986.9|7997.1|7987.1|7996.9|7986.9|2
1608275160000|2020-12-18 07:06:00|7996.4|7986.4|7991.1|7981.1|7996.4|7986.4|7990.6|7980.6|3
1608275180000|2020-12-18 07:06:20|7991.4|7981.4|7991.8|7981.8|7991.8|7981.8|7991.4|7981.4|2
1608275190000|2020-12-18 07:06:30|7992.9|7982.9|7993.1|7983.1|7993.6|7983.6|7992.9|7982.9|4
1608275220000|2020-12-18 07:07:00|7993.5|7983.5|7993.5|7983.5|7993.9|7983.9|7993.5|7983.5|3
1608275230000|2020-12-18 07:07:10|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608275250000|2020-12-18 07:07:30|7993.6|7983.6|7993.8|7983.8|7993.8|7983.8|7993.6|7983.6|2
1608275260000|2020-12-18 07:07:40|7994.1|7984.1|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|6
1608275270000|2020-12-18 07:07:50|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|1
1608275280000|2020-12-18 07:08:00|7997.1|7987.1|7997.6|7987.6|7997.6|7987.6|7997.1|7987.1|2
1608275290000|2020-12-18 07:08:10|7997.4|7987.4|7997.5|7987.5|7997.5|7987.5|7997.4|7987.4|2
1608275300000|2020-12-18 07:08:20|7997.4|7987.4|7996.9|7986.9|7997.4|7987.4|7996.9|7986.9|2
1608275310000|2020-12-18 07:08:30|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608275340000|2020-12-18 07:09:00|7997.5|7987.5|7996.9|7986.9|7997.9|7987.9|7996.9|7986.9|5
1608275350000|2020-12-18 07:09:10|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608275360000|2020-12-18 07:09:20|7996.1|7986.1|7997.1|7987.1|7997.1|7987.1|7996.1|7986.1|4
1608275410000|2020-12-18 07:10:10|7997.3|7987.3|7998.4|7988.4|7998.4|7988.4|7997.3|7987.3|3
1608275420000|2020-12-18 07:10:20|7998.1|7988.1|7998.3|7988.3|7998.3|7988.3|7998|7988|3
1608275430000|2020-12-18 07:10:30|7998|7988|7997.9|7987.9|7998|7988|7997.9|7987.9|2
1608275440000|2020-12-18 07:10:40|7998|7988|7998|7988|7998|7988|7998|7988|1
1608275450000|2020-12-18 07:10:50|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|1
1608275460000|2020-12-18 07:11:00|7998|7988|7997.9|7987.9|7998.1|7988.1|7997.9|7987.9|3
1608275470000|2020-12-18 07:11:10|7997.8|7987.8|7997.8|7987.8|7997.9|7987.9|7997.6|7987.6|4
1608275490000|2020-12-18 07:11:30|7997.6|7987.6|7996.9|7986.9|7997.6|7987.6|7996.9|7986.9|4
1608275520000|2020-12-18 07:12:00|7995.9|7985.9|7996.1|7986.1|7996.8|7986.8|7995.9|7985.9|4
1608275530000|2020-12-18 07:12:10|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608275540000|2020-12-18 07:12:20|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|1
1608275550000|2020-12-18 07:12:30|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|1
1608275560000|2020-12-18 07:12:40|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608275580000|2020-12-18 07:13:00|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|1
1608275590000|2020-12-18 07:13:10|7995.4|7985.4|7995.3|7985.3|7995.4|7985.4|7995.3|7985.3|2
1608275600000|2020-12-18 07:13:20|7995.1|7985.1|7994.9|7984.9|7995.1|7985.1|7994.9|7984.9|2
1608275610000|2020-12-18 07:13:30|7995.1|7985.1|7994.9|7984.9|7995.4|7985.4|7994.9|7984.9|4
1608275620000|2020-12-18 07:13:40|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|1
1608275630000|2020-12-18 07:13:50|7994.9|7984.9|7996.9|7986.9|7996.9|7986.9|7994.9|7984.9|3
1608275680000|2020-12-18 07:14:40|7996.6|7986.6|7996.1|7986.1|7996.6|7986.6|7996.1|7986.1|2
1608275690000|2020-12-18 07:14:50|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|1
1608275700000|2020-12-18 07:15:00|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|2
1608275710000|2020-12-18 07:15:10|7996.1|7986.1|7996.1|7986.1|7996.4|7986.4|7995.6|7985.6|6
1608275760000|2020-12-18 07:16:00|7995.9|7985.9|7997.9|7987.9|7998.1|7988.1|7995.9|7985.9|8
1608275770000|2020-12-18 07:16:10|7997.6|7987.6|7997.1|7987.1|7997.6|7987.6|7997.1|7987.1|3
1608275800000|2020-12-18 07:16:40|7997.4|7987.4|7998.1|7988.1|7998.4|7988.4|7997.4|7987.4|3
1608275810000|2020-12-18 07:16:50|7997.9|7987.9|7998.1|7988.1|7998.4|7988.4|7997.9|7987.9|3
1608275820000|2020-12-18 07:17:00|7997.9|7987.9|7998.1|7988.1|7998.1|7988.1|7997.9|7987.9|2
1608275830000|2020-12-18 07:17:10|7996.9|7986.9|7997.4|7987.4|7997.4|7987.4|7996.9|7986.9|5
1608275840000|2020-12-18 07:17:20|7997.6|7987.6|7997.9|7987.9|7997.9|7987.9|7997.6|7987.6|3
1608275850000|2020-12-18 07:17:30|7998.4|7988.4|7997.9|7987.9|7998.4|7988.4|7997.1|7987.1|7
1608275860000|2020-12-18 07:17:40|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|7997.9|7987.9|3
1608275870000|2020-12-18 07:17:50|7997.9|7987.9|7998.4|7988.4|7998.4|7988.4|7997.9|7987.9|2
1608275880000|2020-12-18 07:18:00|7998.1|7988.1|7996.5|7986.5|7998.1|7988.1|7996.5|7986.5|7
1608275890000|2020-12-18 07:18:10|7996.6|7986.6|7997.9|7987.9|7997.9|7987.9|7996.6|7986.6|4
1608275900000|2020-12-18 07:18:20|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608275910000|2020-12-18 07:18:30|7997.4|7987.4|7997.1|7987.1|7997.4|7987.4|7997.1|7987.1|2
1608275920000|2020-12-18 07:18:40|7997.4|7987.4|7997.9|7987.9|7997.9|7987.9|7997.4|7987.4|2
1608275960000|2020-12-18 07:19:20|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608275980000|2020-12-18 07:19:40|7997.4|7987.4|7997.1|7987.1|7997.4|7987.4|7997.1|7987.1|2
1608275990000|2020-12-18 07:19:50|7996.9|7986.9|7997.1|7987.1|7997.1|7987.1|7996.9|7986.9|3
1608276010000|2020-12-18 07:20:10|7996.9|7986.9|7996.4|7986.4|7996.9|7986.9|7996.4|7986.4|4
1608276030000|2020-12-18 07:20:30|7996.1|7986.1|7995.4|7985.4|7996.1|7986.1|7995.4|7985.4|2
1608276040000|2020-12-18 07:20:40|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608276060000|2020-12-18 07:21:00|7995.4|7985.4|7997.1|7987.1|7997.1|7987.1|7995.4|7985.4|2
1608276070000|2020-12-18 07:21:10|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608276090000|2020-12-18 07:21:30|7997.1|7987.1|7996.4|7986.4|7997.1|7987.1|7996.4|7986.4|3
1608276100000|2020-12-18 07:21:40|7995.9|7985.9|7995.1|7985.1|7995.9|7985.9|7995.1|7985.1|2
1608276110000|2020-12-18 07:21:50|7995.4|7985.4|7996.6|7986.6|7996.6|7986.6|7995.4|7985.4|2
1608276130000|2020-12-18 07:22:10|7996.8|7986.8|7996.4|7986.4|7996.8|7986.8|7996.4|7986.4|2
1608276150000|2020-12-18 07:22:30|7996.1|7986.1|7995.1|7985.1|7996.1|7986.1|7995.1|7985.1|2
1608276170000|2020-12-18 07:22:50|7994.9|7984.9|7993.6|7983.6|7994.9|7984.9|7993.4|7983.4|5
1608276180000|2020-12-18 07:23:00|7993.1|7983.1|7994.4|7984.4|7994.4|7984.4|7993.1|7983.1|5
1608276190000|2020-12-18 07:23:10|7994.3|7984.3|7993.4|7983.4|7994.4|7984.4|7993.4|7983.4|4
1608276210000|2020-12-18 07:23:30|7993.1|7983.1|7992.9|7982.9|7993.1|7983.1|7992.9|7982.9|2
1608276230000|2020-12-18 07:23:50|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|1
1608276250000|2020-12-18 07:24:10|7992.1|7982.1|7991.9|7981.9|7992.1|7982.1|7991.9|7981.9|2
1608276260000|2020-12-18 07:24:20|7992|7982|7992.1|7982.1|7992.5|7982.5|7992|7982|5
1608276270000|2020-12-18 07:24:30|7991.9|7981.9|7991.5|7981.5|7991.9|7981.9|7991.5|7981.5|2
1608276280000|2020-12-18 07:24:40|7991.6|7981.6|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|3
1608276290000|2020-12-18 07:24:50|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608276300000|2020-12-18 07:25:00|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608276310000|2020-12-18 07:25:10|7991.4|7981.4|7991.1|7981.1|7991.6|7981.6|7991.1|7981.1|3
1608276320000|2020-12-18 07:25:20|7991.4|7981.4|7991.5|7981.5|7991.5|7981.5|7991.4|7981.4|2
1608276330000|2020-12-18 07:25:30|7991.6|7981.6|7991.9|7981.9|7992.1|7982.1|7991.6|7981.6|3
1608276340000|2020-12-18 07:25:40|7991.5|7981.5|7991.1|7981.1|7991.5|7981.5|7991.1|7981.1|2
1608276350000|2020-12-18 07:25:50|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608276360000|2020-12-18 07:26:00|7991.8|7981.8|7991.1|7981.1|7992|7982|7991.1|7981.1|5
1608276370000|2020-12-18 07:26:10|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|1
1608276390000|2020-12-18 07:26:30|7990.6|7980.6|7990.4|7980.4|7990.6|7980.6|7990.4|7980.4|2
1608276410000|2020-12-18 07:26:50|7990.1|7980.1|7989.1|7979.1|7990.1|7980.1|7989.1|7979.1|2
1608276420000|2020-12-18 07:27:00|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|1
1608276430000|2020-12-18 07:27:10|7989.4|7979.4|7988.6|7978.6|7989.4|7979.4|7988.6|7978.6|5
1608276460000|2020-12-18 07:27:40|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608276470000|2020-12-18 07:27:50|7988.4|7978.4|7989.9|7979.9|7989.9|7979.9|7988.4|7978.4|4
1608276480000|2020-12-18 07:28:00|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|2
1608276490000|2020-12-18 07:28:10|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|2
1608276500000|2020-12-18 07:28:20|7989.6|7979.6|7989|7979|7989.6|7979.6|7988.9|7978.9|3
1608276530000|2020-12-18 07:28:50|7989.1|7979.1|7988.6|7978.6|7989.1|7979.1|7988.6|7978.6|3
1608276540000|2020-12-18 07:29:00|7988.4|7978.4|7987.9|7977.9|7988.4|7978.4|7987.6|7977.6|3
1608276550000|2020-12-18 07:29:10|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608276560000|2020-12-18 07:29:20|7987.1|7977.1|7987.1|7977.1|7987.4|7977.4|7987.1|7977.1|3
1608276570000|2020-12-18 07:29:30|7987.4|7977.4|7987.1|7977.1|7987.4|7977.4|7987.1|7977.1|2
1608276580000|2020-12-18 07:29:40|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|1
1608276600000|2020-12-18 07:30:00|7986.6|7976.6|7986.9|7976.9|7986.9|7976.9|7986.6|7976.6|2
1608276610000|2020-12-18 07:30:10|7986.8|7976.8|7988.4|7978.4|7988.6|7978.6|7986.8|7976.8|3
1608276630000|2020-12-18 07:30:30|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.6|7978.6|3
1608276640000|2020-12-18 07:30:40|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|1
1608276650000|2020-12-18 07:30:50|7989.1|7979.1|7989.6|7979.6|7989.6|7979.6|7989.1|7979.1|3
1608276660000|2020-12-18 07:31:00|7990.5|7980.5|7990.4|7980.4|7990.9|7980.9|7990.4|7980.4|4
1608276670000|2020-12-18 07:31:10|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608276680000|2020-12-18 07:31:20|7990.5|7980.5|7990.5|7980.5|7990.5|7980.5|7990.5|7980.5|1
1608276690000|2020-12-18 07:31:30|7990.6|7980.6|7991.1|7981.1|7991.4|7981.4|7990.6|7980.6|4
1608276700000|2020-12-18 07:31:40|7990.9|7980.9|7990.9|7980.9|7991.1|7981.1|7990.9|7980.9|3
1608276710000|2020-12-18 07:31:50|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608276730000|2020-12-18 07:32:10|7990.3|7980.3|7990.3|7980.3|7990.3|7980.3|7990.1|7980.1|3
1608276740000|2020-12-18 07:32:20|7990.5|7980.5|7990.5|7980.5|7990.5|7980.5|7990.5|7980.5|1
1608276750000|2020-12-18 07:32:30|7990.9|7980.9|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|3
1608276760000|2020-12-18 07:32:40|7991.1|7981.1|7990.3|7980.3|7991.1|7981.1|7990.3|7980.3|5
1608276770000|2020-12-18 07:32:50|7990.1|7980.1|7990.3|7980.3|7990.3|7980.3|7990.1|7980.1|2
1608276780000|2020-12-18 07:33:00|7990.5|7980.5|7990.8|7980.8|7990.8|7980.8|7990.5|7980.5|2
1608276790000|2020-12-18 07:33:10|7990.6|7980.6|7991.1|7981.1|7991.1|7981.1|7990.6|7980.6|3
1608276800000|2020-12-18 07:33:20|7990.9|7980.9|7990.6|7980.6|7990.9|7980.9|7990.6|7980.6|2
1608276810000|2020-12-18 07:33:30|7991.1|7981.1|7990.4|7980.4|7991.1|7981.1|7990.4|7980.4|5
1608276820000|2020-12-18 07:33:40|7990.1|7980.1|7989.4|7979.4|7990.1|7980.1|7989.4|7979.4|2
1608276840000|2020-12-18 07:34:00|7989.6|7979.6|7989.4|7979.4|7989.6|7979.6|7989.4|7979.4|2
1608276850000|2020-12-18 07:34:10|7989.5|7979.5|7990.1|7980.1|7990.1|7980.1|7989.5|7979.5|3
1608276860000|2020-12-18 07:34:20|7990.3|7980.3|7990.3|7980.3|7990.3|7980.3|7990.3|7980.3|1
1608276870000|2020-12-18 07:34:30|7990.4|7980.4|7991.4|7981.4|7991.4|7981.4|7990.4|7980.4|5
1608276880000|2020-12-18 07:34:40|7991.6|7981.6|7992.4|7982.4|7992.4|7982.4|7991.6|7981.6|2
1608276890000|2020-12-18 07:34:50|7992.6|7982.6|7993.1|7983.1|7993.1|7983.1|7992.6|7982.6|2
1608276900000|2020-12-18 07:35:00|7993.4|7983.4|7993.9|7983.9|7993.9|7983.9|7993.4|7983.4|2
1608276910000|2020-12-18 07:35:10|7993.6|7983.6|7993.5|7983.5|7993.6|7983.6|7993.5|7983.5|2
1608276920000|2020-12-18 07:35:20|7993.4|7983.4|7992.9|7982.9|7993.4|7983.4|7992.9|7982.9|2
1608276930000|2020-12-18 07:35:30|7993.1|7983.1|7993.3|7983.3|7993.3|7983.3|7993.1|7983.1|2
1608276950000|2020-12-18 07:35:50|7993.1|7983.1|7991.5|7981.5|7993.1|7983.1|7991.1|7981.1|6
1608276960000|2020-12-18 07:36:00|7991.4|7981.4|7991.1|7981.1|7991.4|7981.4|7990.9|7980.9|4
1608276970000|2020-12-18 07:36:10|7990.9|7980.9|7990.5|7980.5|7990.9|7980.9|7990.3|7980.3|4
1608277000000|2020-12-18 07:36:40|7990.9|7980.9|7993.1|7983.1|7993.4|7983.4|7990.9|7980.9|4
1608277010000|2020-12-18 07:36:50|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|2
1608277020000|2020-12-18 07:37:00|7992.1|7982.1|7991.6|7981.6|7992.1|7982.1|7991.6|7981.6|2
1608277030000|2020-12-18 07:37:10|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7990.9|7980.9|4
1608277040000|2020-12-18 07:37:20|7991.1|7981.1|7993.6|7983.6|7993.6|7983.6|7991.1|7981.1|4
1608277080000|2020-12-18 07:38:00|7993.9|7983.9|7993.3|7983.3|7993.9|7983.9|7993.3|7983.3|3
1608277090000|2020-12-18 07:38:10|7992.9|7982.9|7994.1|7984.1|7994.1|7984.1|7992.9|7982.9|7
1608277100000|2020-12-18 07:38:20|7994|7984|7994.3|7984.3|7994.3|7984.3|7994|7984|2
1608277120000|2020-12-18 07:38:40|7994.1|7984.1|7993.8|7983.8|7994.1|7984.1|7993.8|7983.8|2
1608277130000|2020-12-18 07:38:50|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|1
1608277150000|2020-12-18 07:39:10|7993.9|7983.9|7993.9|7983.9|7994.1|7984.1|7993.9|7983.9|3
1608277160000|2020-12-18 07:39:20|7994|7984|7994.4|7984.4|7994.4|7984.4|7994|7984|3
1608277180000|2020-12-18 07:39:40|7994.3|7984.3|7995.6|7985.6|7995.6|7985.6|7993.9|7983.9|6
1608277190000|2020-12-18 07:39:50|7995.4|7985.4|7995.6|7985.6|7995.6|7985.6|7995.4|7985.4|2
1608277210000|2020-12-18 07:40:10|7995.4|7985.4|7994.4|7984.4|7995.4|7985.4|7994.4|7984.4|2
1608277220000|2020-12-18 07:40:20|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608277240000|2020-12-18 07:40:40|7994.4|7984.4|7994.1|7984.1|7994.4|7984.4|7994.1|7984.1|2
1608277250000|2020-12-18 07:40:50|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608277270000|2020-12-18 07:41:10|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|1
1608277280000|2020-12-18 07:41:20|7992.6|7982.6|7992.4|7982.4|7992.6|7982.6|7992.4|7982.4|2
1608277290000|2020-12-18 07:41:30|7992.6|7982.6|7993.4|7983.4|7993.4|7983.4|7992.6|7982.6|2
1608277300000|2020-12-18 07:41:40|7993.1|7983.1|7993.5|7983.5|7993.5|7983.5|7993.1|7983.1|3
1608277310000|2020-12-18 07:41:50|7993.6|7983.6|7994.4|7984.4|7994.6|7984.6|7993.6|7983.6|4
1608277320000|2020-12-18 07:42:00|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|1
1608277330000|2020-12-18 07:42:10|7993.9|7983.9|7993.4|7983.4|7994.3|7984.3|7993.4|7983.4|5
1608277350000|2020-12-18 07:42:30|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|1
1608277370000|2020-12-18 07:42:50|7992.6|7982.6|7994|7984|7994|7984|7992.6|7982.6|3
1608277390000|2020-12-18 07:43:10|7994.1|7984.1|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|3
1608277400000|2020-12-18 07:43:20|7994.6|7984.6|7994.5|7984.5|7994.6|7984.6|7994.5|7984.5|2
1608277430000|2020-12-18 07:43:50|7994.8|7984.8|7995.1|7985.1|7995.1|7985.1|7994.8|7984.8|3
1608277440000|2020-12-18 07:44:00|7995|7985|7994.9|7984.9|7995.1|7985.1|7994.9|7984.9|4
1608277450000|2020-12-18 07:44:10|7994.8|7984.8|7996.1|7986.1|7996.1|7986.1|7994.8|7984.8|4
1608277480000|2020-12-18 07:44:40|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608277490000|2020-12-18 07:44:50|7997.1|7987.1|7996.6|7986.6|7997.1|7987.1|7996.6|7986.6|3
1608277500000|2020-12-18 07:45:00|7996.3|7986.3|7996.3|7986.3|7996.4|7986.4|7996.3|7986.3|3
1608277510000|2020-12-18 07:45:10|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608277520000|2020-12-18 07:45:20|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608277530000|2020-12-18 07:45:30|7996.9|7986.9|7997.1|7987.1|7997.3|7987.3|7996.9|7986.9|3
1608277540000|2020-12-18 07:45:40|7996.8|7986.8|7996.8|7986.8|7996.8|7986.8|7996.8|7986.8|1
1608277550000|2020-12-18 07:45:50|7996.6|7986.6|7996.8|7986.8|7996.8|7986.8|7996.6|7986.6|4
1608277560000|2020-12-18 07:46:00|7997.1|7987.1|7997.4|7987.4|7997.4|7987.4|7997.1|7987.1|2
1608277570000|2020-12-18 07:46:10|7997.6|7987.6|7997.4|7987.4|7997.6|7987.6|7997.4|7987.4|2
1608277590000|2020-12-18 07:46:30|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|1
1608277600000|2020-12-18 07:46:40|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.4|7987.4|2
1608277610000|2020-12-18 07:46:50|7998.4|7988.4|7997.9|7987.9|7998.4|7988.4|7997.9|7987.9|2
1608277630000|2020-12-18 07:47:10|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608277650000|2020-12-18 07:47:30|7997.9|7987.9|7998.6|7988.6|7998.6|7988.6|7997.9|7987.9|4
1608277660000|2020-12-18 07:47:40|7998.4|7988.4|7997.9|7987.9|7998.4|7988.4|7997.9|7987.9|3
1608277670000|2020-12-18 07:47:50|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.4|7987.4|3
1608277680000|2020-12-18 07:48:00|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608277690000|2020-12-18 07:48:10|7997.6|7987.6|7997.1|7987.1|7997.9|7987.9|7997.1|7987.1|3
1608277700000|2020-12-18 07:48:20|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608277730000|2020-12-18 07:48:50|7997.1|7987.1|7996.6|7986.6|7997.1|7987.1|7996.6|7986.6|3
1608277740000|2020-12-18 07:49:00|7996.3|7986.3|7996.4|7986.4|7996.4|7986.4|7996.3|7986.3|2
1608277750000|2020-12-18 07:49:10|7996.9|7986.9|7997.4|7987.4|7997.4|7987.4|7996.9|7986.9|2
1608277780000|2020-12-18 07:49:40|7997.9|7987.9|7998.1|7988.1|7998.1|7988.1|7997.9|7987.9|2
1608277800000|2020-12-18 07:50:00|7997.9|7987.9|7998.1|7988.1|7998.1|7988.1|7997.9|7987.9|2
1608277840000|2020-12-18 07:50:40|7997.9|7987.9|7997.6|7987.6|7997.9|7987.9|7997.6|7987.6|2
1608277850000|2020-12-18 07:50:50|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608277860000|2020-12-18 07:51:00|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608277870000|2020-12-18 07:51:10|7997.4|7987.4|7996.8|7986.8|7997.4|7987.4|7996.8|7986.8|3
1608277910000|2020-12-18 07:51:50|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608277920000|2020-12-18 07:52:00|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608277940000|2020-12-18 07:52:20|7996.5|7986.5|7996.5|7986.5|7996.5|7986.5|7996.5|7986.5|1
1608277950000|2020-12-18 07:52:30|7996.9|7986.9|7997.6|7987.6|7997.6|7987.6|7996.9|7986.9|4
1608277970000|2020-12-18 07:52:50|7997.4|7987.4|7997.1|7987.1|7997.4|7987.4|7997.1|7987.1|2
1608277980000|2020-12-18 07:53:00|7996.8|7986.8|7996.1|7986.1|7996.8|7986.8|7996.1|7986.1|2
1608277990000|2020-12-18 07:53:10|7996|7986|7995.1|7985.1|7996|7986|7995.1|7985.1|3
1608278000000|2020-12-18 07:53:20|7994.9|7984.9|7995.1|7985.1|7995.1|7985.1|7994.6|7984.6|4
1608278010000|2020-12-18 07:53:30|7994.9|7984.9|7994.6|7984.6|7994.9|7984.9|7994.6|7984.6|2
1608278020000|2020-12-18 07:53:40|7994.9|7984.9|7996.4|7986.4|7996.4|7986.4|7994.8|7984.8|4
1608278030000|2020-12-18 07:53:50|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608278040000|2020-12-18 07:54:00|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608278080000|2020-12-18 07:54:40|7997.4|7987.4|7995.4|7985.4|7997.4|7987.4|7995.4|7985.4|4
1608278110000|2020-12-18 07:55:10|7995.6|7985.6|7995.4|7985.4|7996.1|7986.1|7995.4|7985.4|4
1608278120000|2020-12-18 07:55:20|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608278140000|2020-12-18 07:55:40|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608278200000|2020-12-18 07:56:40|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.6|7984.6|2
1608278210000|2020-12-18 07:56:50|7994.4|7984.4|7993.9|7983.9|7994.4|7984.4|7993.9|7983.9|2
1608278250000|2020-12-18 07:57:30|7994.1|7984.1|7995.6|7985.6|7995.6|7985.6|7994.1|7984.1|2
1608278270000|2020-12-18 07:57:50|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|1
1608278280000|2020-12-18 07:58:00|7996.4|7986.4|7996.9|7986.9|7996.9|7986.9|7996.4|7986.4|5
1608278290000|2020-12-18 07:58:10|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|1
1608278340000|2020-12-18 07:59:00|7997.4|7987.4|7998.1|7988.1|7998.1|7988.1|7997.4|7987.4|2
1608278350000|2020-12-18 07:59:10|7998.6|7988.6|7998.9|7988.9|7998.9|7988.9|7998.6|7988.6|2
1608278380000|2020-12-18 07:59:40|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608278390000|2020-12-18 07:59:50|7999.4|7989.4|7999.1|7989.1|7999.4|7989.4|7999.1|7989.1|2
1608278400000|2020-12-18 08:00:00|7999.4|7989.4|7997.9|7987.9|7999.4|7989.4|7997.9|7987.9|4
1608278410000|2020-12-18 08:00:10|7996.6|7986.6|7994.9|7984.9|7996.6|7986.6|7994.9|7984.9|7
1608278420000|2020-12-18 08:00:20|7996.1|7986.1|7995.6|7985.6|7996.1|7986.1|7995.6|7985.6|3
1608278430000|2020-12-18 08:00:30|7995.4|7985.4|7994.1|7984.1|7995.4|7985.4|7993.9|7983.9|7
1608278440000|2020-12-18 08:00:40|7993.9|7983.9|7995.9|7985.9|7997.1|7987.1|7991.9|7981.9|16
1608278450000|2020-12-18 08:00:50|7996.6|7986.6|7995.9|7985.9|7997.6|7987.6|7995.6|7985.6|10
1608278460000|2020-12-18 08:01:00|7995.6|7985.6|7994.6|7984.6|7995.6|7985.6|7994.6|7984.6|4
1608278470000|2020-12-18 08:01:10|7994.9|7984.9|7998.1|7988.1|7998.1|7988.1|7994.9|7984.9|11
1608278480000|2020-12-18 08:01:20|7997.9|7987.9|7996.9|7986.9|7997.9|7987.9|7996.9|7986.9|4
1608278490000|2020-12-18 08:01:30|7997.1|7987.1|7998.6|7988.6|7998.6|7988.6|7996.9|7986.9|11
1608278500000|2020-12-18 08:01:40|7998.9|7988.9|7999.6|7989.6|7999.6|7989.6|7997.9|7987.9|11
1608278510000|2020-12-18 08:01:50|7999.4|7989.4|7999.6|7989.6|7999.6|7989.6|7999.4|7989.4|6
1608278520000|2020-12-18 08:02:00|7999.4|7989.4|7999.9|7989.9|7999.9|7989.9|7999.4|7989.4|8
1608278530000|2020-12-18 08:02:10|7999.6|7989.6|7999.4|7989.4|7999.9|7989.9|7999.4|7989.4|5
1608278540000|2020-12-18 08:02:20|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|2
1608278550000|2020-12-18 08:02:30|7998.6|7988.6|8000.4|7990.4|8000.4|7990.4|7998.6|7988.6|4
1608278560000|2020-12-18 08:02:40|8001.4|7991.4|8002.6|7992.6|8002.6|7992.6|8001.4|7991.4|4
1608278570000|2020-12-18 08:02:50|8002.9|7992.9|8003.9|7993.9|8003.9|7993.9|8002.9|7992.9|6
1608278580000|2020-12-18 08:03:00|8004.6|7994.6|8003.9|7993.9|8004.6|7994.6|8003.4|7993.4|8
1608278590000|2020-12-18 08:03:10|8003.6|7993.6|8003.6|7993.6|8003.9|7993.9|8003.4|7993.4|7
1608278600000|2020-12-18 08:03:20|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8001.9|7991.9|4
1608278610000|2020-12-18 08:03:30|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608278620000|2020-12-18 08:03:40|8002.4|7992.4|8002.6|7992.6|8002.6|7992.6|8002.4|7992.4|2
1608278630000|2020-12-18 08:03:50|8002.9|7992.9|8004.1|7994.1|8004.1|7994.1|8002.6|7992.6|5
1608278640000|2020-12-18 08:04:00|8004.4|7994.4|8004.1|7994.1|8004.6|7994.6|8003.6|7993.6|7
1608278650000|2020-12-18 08:04:10|8003.9|7993.9|8003.9|7993.9|8004.1|7994.1|8003.9|7993.9|3
1608278660000|2020-12-18 08:04:20|8004.1|7994.1|8006.1|7996.1|8006.1|7996.1|8004.1|7994.1|6
1608278670000|2020-12-18 08:04:30|8005.9|7995.9|8004.6|7994.6|8005.9|7995.9|8004.6|7994.6|5
1608278680000|2020-12-18 08:04:40|8005.6|7995.6|8005.9|7995.9|8005.9|7995.9|8005.6|7995.6|2
1608278690000|2020-12-18 08:04:50|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608278700000|2020-12-18 08:05:00|8005.9|7995.9|8007.1|7997.1|8007.1|7997.1|8004.9|7994.9|7
1608278710000|2020-12-18 08:05:10|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|1
1608278720000|2020-12-18 08:05:20|8007.1|7997.1|8005.4|7995.4|8007.1|7997.1|8005.4|7995.4|6
1608278730000|2020-12-18 08:05:30|8005.6|7995.6|8002.9|7992.9|8005.6|7995.6|8002.9|7992.9|5
1608278740000|2020-12-18 08:05:40|8003.1|7993.1|8004.6|7994.6|8005.1|7995.1|8003.1|7993.1|7
1608278750000|2020-12-18 08:05:50|8004.9|7994.9|8005.4|7995.4|8006.1|7996.1|8004.9|7994.9|6
1608278760000|2020-12-18 08:06:00|8004.4|7994.4|8003.1|7993.1|8004.6|7994.6|8002.4|7992.4|11
1608278770000|2020-12-18 08:06:10|8003.6|7993.6|8004.1|7994.1|8004.1|7994.1|8003.6|7993.6|6
1608278780000|2020-12-18 08:06:20|8003.9|7993.9|8003.9|7993.9|8004.1|7994.1|8003.9|7993.9|3
1608278790000|2020-12-18 08:06:30|8004.1|7994.1|8003.6|7993.6|8004.4|7994.4|8003.6|7993.6|6
1608278800000|2020-12-18 08:06:40|8004.1|7994.1|8003.6|7993.6|8004.1|7994.1|8003.6|7993.6|3
1608278810000|2020-12-18 08:06:50|8003.9|7993.9|8003.6|7993.6|8003.9|7993.9|8003.6|7993.6|2
1608278820000|2020-12-18 08:07:00|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8002.6|7992.6|4
1608278830000|2020-12-18 08:07:10|8002.6|7992.6|8003.1|7993.1|8003.4|7993.4|8002.4|7992.4|8
1608278840000|2020-12-18 08:07:20|8002.9|7992.9|8002.6|7992.6|8002.9|7992.9|8002.4|7992.4|8
1608278850000|2020-12-18 08:07:30|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608278870000|2020-12-18 08:07:50|8002.6|7992.6|8002.6|7992.6|8002.9|7992.9|8002.6|7992.6|3
1608278880000|2020-12-18 08:08:00|8001.6|7991.6|8003.6|7993.6|8003.6|7993.6|8001.6|7991.6|5
1608278890000|2020-12-18 08:08:10|8002.6|7992.6|8002.4|7992.4|8002.6|7992.6|8002.4|7992.4|4
1608278900000|2020-12-18 08:08:20|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608278910000|2020-12-18 08:08:30|8002.4|7992.4|8003.9|7993.9|8003.9|7993.9|8002.4|7992.4|7
1608278920000|2020-12-18 08:08:40|8004.1|7994.1|8003.9|7993.9|8004.1|7994.1|8003.6|7993.6|4
1608278930000|2020-12-18 08:08:50|8004.1|7994.1|8001.4|7991.4|8004.1|7994.1|8000.4|7990.4|12
1608278940000|2020-12-18 08:09:00|8000.6|7990.6|8001.9|7991.9|8002.4|7992.4|8000.4|7990.4|9
1608278950000|2020-12-18 08:09:10|8002.1|7992.1|8001.1|7991.1|8002.1|7992.1|8001.1|7991.1|4
1608278960000|2020-12-18 08:09:20|8000.9|7990.9|8001.1|7991.1|8001.1|7991.1|8000.9|7990.9|2
1608278970000|2020-12-18 08:09:30|8000.9|7990.9|8001.6|7991.6|8001.6|7991.6|8000.1|7990.1|5
1608278980000|2020-12-18 08:09:40|8001.4|7991.4|8001.6|7991.6|8001.6|7991.6|8000.9|7990.9|4
1608278990000|2020-12-18 08:09:50|8001.9|7991.9|8002.6|7992.6|8002.6|7992.6|8001.6|7991.6|4
1608279000000|2020-12-18 08:10:00|8002.9|7992.9|8004.1|7994.1|8004.1|7994.1|8002.9|7992.9|5
1608279020000|2020-12-18 08:10:20|8004.4|7994.4|8004.1|7994.1|8005.4|7995.4|8004.1|7994.1|9
1608279030000|2020-12-18 08:10:30|8004.4|7994.4|8003.1|7993.1|8004.4|7994.4|8003.1|7993.1|9
1608279040000|2020-12-18 08:10:40|8002.9|7992.9|8002.6|7992.6|8003.1|7993.1|8002.4|7992.4|7
1608279050000|2020-12-18 08:10:50|8003.1|7993.1|8002.9|7992.9|8003.4|7993.4|8002.9|7992.9|4
1608279060000|2020-12-18 08:11:00|8002.6|7992.6|8002.6|7992.6|8003.4|7993.4|8002.6|7992.6|8
1608279070000|2020-12-18 08:11:10|8002.4|7992.4|8001.9|7991.9|8002.4|7992.4|8001.6|7991.6|5
1608279080000|2020-12-18 08:11:20|8001.6|7991.6|8001.4|7991.4|8001.9|7991.9|8001.4|7991.4|3
1608279100000|2020-12-18 08:11:40|8000.4|7990.4|8001.1|7991.1|8001.1|7991.1|8000.4|7990.4|4
1608279110000|2020-12-18 08:11:50|8001.4|7991.4|8001.6|7991.6|8001.6|7991.6|8001.4|7991.4|2
1608279120000|2020-12-18 08:12:00|8002.6|7992.6|8002.9|7992.9|8002.9|7992.9|8002.6|7992.6|2
1608279130000|2020-12-18 08:12:10|8003.1|7993.1|8003.9|7993.9|8004.1|7994.1|8003.1|7993.1|7
1608279140000|2020-12-18 08:12:20|8004.1|7994.1|8003.4|7993.4|8004.1|7994.1|8002.9|7992.9|9
1608279150000|2020-12-18 08:12:30|8003.1|7993.1|8002.4|7992.4|8003.1|7993.1|8002.4|7992.4|4
1608279160000|2020-12-18 08:12:40|8002.6|7992.6|8000.6|7990.6|8002.6|7992.6|8000.6|7990.6|8
1608279170000|2020-12-18 08:12:50|8000.9|7990.9|8000.6|7990.6|8001.6|7991.6|8000.6|7990.6|7
1608279180000|2020-12-18 08:13:00|8000.9|7990.9|8000.9|7990.9|8001.1|7991.1|8000.6|7990.6|5
1608279190000|2020-12-18 08:13:10|8000.6|7990.6|8000.9|7990.9|8000.9|7990.9|8000.4|7990.4|3
1608279200000|2020-12-18 08:13:20|8001.1|7991.1|8001.9|7991.9|8001.9|7991.9|8001.1|7991.1|3
1608279210000|2020-12-18 08:13:30|8002.1|7992.1|8003.1|7993.1|8003.4|7993.4|8002.1|7992.1|10
1608279220000|2020-12-18 08:13:40|8002.9|7992.9|8002.1|7992.1|8002.9|7992.9|8001.9|7991.9|6
1608279230000|2020-12-18 08:13:50|8002.4|7992.4|8003.1|7993.1|8003.6|7993.6|8002.4|7992.4|7
1608279240000|2020-12-18 08:14:00|8002.9|7992.9|8002.6|7992.6|8002.9|7992.9|8002.1|7992.1|7
1608279250000|2020-12-18 08:14:10|8002.9|7992.9|8003.1|7993.1|8003.1|7993.1|8002.9|7992.9|2
1608279260000|2020-12-18 08:14:20|8003.4|7993.4|8003.6|7993.6|8003.6|7993.6|8003.4|7993.4|2
1608279270000|2020-12-18 08:14:30|8003.4|7993.4|8002.1|7992.1|8003.4|7993.4|8002.1|7992.1|3
1608279280000|2020-12-18 08:14:40|8002.4|7992.4|8002.1|7992.1|8002.6|7992.6|8002.1|7992.1|3
1608279290000|2020-12-18 08:14:50|8002.6|7992.6|8003.6|7993.6|8003.6|7993.6|8001.6|7991.6|12
1608279300000|2020-12-18 08:15:00|8002.6|7992.6|8003.1|7993.1|8003.6|7993.6|8002.6|7992.6|10
1608279310000|2020-12-18 08:15:10|8002.9|7992.9|8002.1|7992.1|8002.9|7992.9|8001.6|7991.6|6
1608279320000|2020-12-18 08:15:20|8001.9|7991.9|8001.6|7991.6|8001.9|7991.9|8001.6|7991.6|4
1608279330000|2020-12-18 08:15:30|8001.4|7991.4|8001.4|7991.4|8001.4|7991.4|7999.6|7989.6|10
1608279340000|2020-12-18 08:15:40|8001.1|7991.1|7999.6|7989.6|8001.1|7991.1|7999.6|7989.6|6
1608279350000|2020-12-18 08:15:50|7998.6|7988.6|7998.9|7988.9|7998.9|7988.9|7998.4|7988.4|4
1608279360000|2020-12-18 08:16:00|7999.1|7989.1|8000.6|7990.6|8000.6|7990.6|7999.1|7989.1|7
1608279370000|2020-12-18 08:16:10|8000.9|7990.9|8000.6|7990.6|8002.1|7992.1|8000.6|7990.6|11
1608279380000|2020-12-18 08:16:20|8000.4|7990.4|8000.9|7990.9|8000.9|7990.9|7999.9|7989.9|5
1608279390000|2020-12-18 08:16:30|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|1
1608279400000|2020-12-18 08:16:40|8001.1|7991.1|8001.6|7991.6|8001.6|7991.6|8000.6|7990.6|7
1608279410000|2020-12-18 08:16:50|8002.4|7992.4|8002.6|7992.6|8002.6|7992.6|8002.4|7992.4|2
1608279420000|2020-12-18 08:17:00|8002.9|7992.9|8002.4|7992.4|8003.1|7993.1|8002.1|7992.1|5
1608279430000|2020-12-18 08:17:10|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|1
1608279440000|2020-12-18 08:17:20|8002.9|7992.9|8002.6|7992.6|8003.6|7993.6|8002.1|7992.1|14
1608279450000|2020-12-18 08:17:30|8002.4|7992.4|8002.6|7992.6|8002.6|7992.6|8002.4|7992.4|2
1608279460000|2020-12-18 08:17:40|8002.9|7992.9|8003.4|7993.4|8003.6|7993.6|8002.9|7992.9|5
1608279470000|2020-12-18 08:17:50|8002.6|7992.6|8001.9|7991.9|8002.6|7992.6|8001.9|7991.9|3
1608279480000|2020-12-18 08:18:00|8002.1|7992.1|8001.9|7991.9|8002.4|7992.4|8001.9|7991.9|4
1608279490000|2020-12-18 08:18:10|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|1
1608279500000|2020-12-18 08:18:20|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608279510000|2020-12-18 08:18:30|8002.6|7992.6|8003.6|7993.6|8004.4|7994.4|8002.6|7992.6|10
1608279520000|2020-12-18 08:18:40|8003.9|7993.9|8006.1|7996.1|8006.1|7996.1|8003.9|7993.9|11
1608279530000|2020-12-18 08:18:50|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.4|7995.4|9
1608279540000|2020-12-18 08:19:00|8006.4|7996.4|8006.1|7996.1|8006.4|7996.4|8005.4|7995.4|11
1608279550000|2020-12-18 08:19:10|8005.9|7995.9|8004.6|7994.6|8005.9|7995.9|8004.6|7994.6|7
1608279560000|2020-12-18 08:19:20|8004.9|7994.9|8004.6|7994.6|8005.6|7995.6|8004.1|7994.1|8
1608279570000|2020-12-18 08:19:30|8004.9|7994.9|8006.4|7996.4|8006.4|7996.4|8004.9|7994.9|4
1608279580000|2020-12-18 08:19:40|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.9|7995.9|4
1608279590000|2020-12-18 08:19:50|8005.9|7995.9|8005.6|7995.6|8006.4|7996.4|8005.6|7995.6|6
1608279600000|2020-12-18 08:20:00|8006.1|7996.1|8006.4|7996.4|8006.4|7996.4|8006.1|7996.1|2
1608279610000|2020-12-18 08:20:10|8006.1|7996.1|8004.6|7994.6|8006.1|7996.1|8004.6|7994.6|6
1608279620000|2020-12-18 08:20:20|8004.4|7994.4|8004.1|7994.1|8004.4|7994.4|8004.1|7994.1|2
1608279630000|2020-12-18 08:20:30|8003.6|7993.6|8002.4|7992.4|8003.6|7993.6|8002.4|7992.4|2
1608279640000|2020-12-18 08:20:40|8002.9|7992.9|8001.6|7991.6|8002.9|7992.9|8001.6|7991.6|7
1608279650000|2020-12-18 08:20:50|8001.9|7991.9|8001.4|7991.4|8001.9|7991.9|8001.4|7991.4|3
1608279690000|2020-12-18 08:21:30|8001.1|7991.1|8001.6|7991.6|8001.6|7991.6|8001.1|7991.1|3
1608279700000|2020-12-18 08:21:40|8001.1|7991.1|8001.6|7991.6|8001.6|7991.6|8000.9|7990.9|4
1608279710000|2020-12-18 08:21:50|8001.4|7991.4|8000.9|7990.9|8001.4|7991.4|8000.9|7990.9|3
1608279720000|2020-12-18 08:22:00|8000.6|7990.6|8000.9|7990.9|8001.1|7991.1|8000.6|7990.6|4
1608279730000|2020-12-18 08:22:10|8000.6|7990.6|8001.1|7991.1|8001.1|7991.1|8000.6|7990.6|3
1608279740000|2020-12-18 08:22:20|8000.9|7990.9|8000.1|7990.1|8000.9|7990.9|8000.1|7990.1|4
1608279750000|2020-12-18 08:22:30|8000.4|7990.4|8000.4|7990.4|8000.6|7990.6|8000.4|7990.4|3
1608279760000|2020-12-18 08:22:40|7999.9|7989.9|7999.9|7989.9|8000.1|7990.1|7999.6|7989.6|5
1608279770000|2020-12-18 08:22:50|7999.6|7989.6|7999.6|7989.6|7999.9|7989.9|7999.1|7989.1|5
1608279780000|2020-12-18 08:23:00|7999.9|7989.9|7998.4|7988.4|8000.1|7990.1|7998.4|7988.4|8
1608279790000|2020-12-18 08:23:10|7998.6|7988.6|7999.1|7989.1|7999.1|7989.1|7998.6|7988.6|9
1608279810000|2020-12-18 08:23:30|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608279820000|2020-12-18 08:23:40|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608279830000|2020-12-18 08:23:50|7998.9|7988.9|7997.9|7987.9|7998.9|7988.9|7997.6|7987.6|7
1608279840000|2020-12-18 08:24:00|7997.6|7987.6|7998.1|7988.1|7998.4|7988.4|7997.6|7987.6|9
1608279850000|2020-12-18 08:24:10|7997.9|7987.9|7997.4|7987.4|7999.6|7989.6|7996.9|7986.9|9
1608279860000|2020-12-18 08:24:20|7997.9|7987.9|7996.9|7986.9|7997.9|7987.9|7996.6|7986.6|8
1608279870000|2020-12-18 08:24:30|7996.6|7986.6|7997.6|7987.6|7997.6|7987.6|7996.4|7986.4|5
1608279890000|2020-12-18 08:24:50|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608279900000|2020-12-18 08:25:00|7998.9|7988.9|7997.9|7987.9|7998.9|7988.9|7997.9|7987.9|2
1608279910000|2020-12-18 08:25:10|7997.6|7987.6|7996.9|7986.9|7997.9|7987.9|7996.9|7986.9|4
1608279920000|2020-12-18 08:25:20|7997.9|7987.9|7998.4|7988.4|7998.6|7988.6|7997.9|7987.9|4
1608279930000|2020-12-18 08:25:30|7996.6|7986.6|7997.6|7987.6|7997.6|7987.6|7996.4|7986.4|5
1608279940000|2020-12-18 08:25:40|7997.4|7987.4|7997.9|7987.9|7997.9|7987.9|7996.9|7986.9|4
1608279960000|2020-12-18 08:26:00|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|1
1608279980000|2020-12-18 08:26:20|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608279990000|2020-12-18 08:26:30|7999.4|7989.4|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|3
1608280000000|2020-12-18 08:26:40|7999.1|7989.1|8000.4|7990.4|8000.4|7990.4|7998.9|7988.9|5
1608280010000|2020-12-18 08:26:50|8000.6|7990.6|7999.9|7989.9|8000.6|7990.6|7999.9|7989.9|3
1608280020000|2020-12-18 08:27:00|7999.6|7989.6|7999.9|7989.9|7999.9|7989.9|7999.6|7989.6|2
1608280030000|2020-12-18 08:27:10|8000.1|7990.1|8002.4|7992.4|8002.4|7992.4|8000.1|7990.1|7
1608280040000|2020-12-18 08:27:20|8002.1|7992.1|8000.9|7990.9|8002.1|7992.1|8000.6|7990.6|4
1608280050000|2020-12-18 08:27:30|8001.1|7991.1|8002.1|7992.1|8002.6|7992.6|8001.1|7991.1|13
1608280060000|2020-12-18 08:27:40|8002.4|7992.4|8003.9|7993.9|8003.9|7993.9|8002.4|7992.4|5
1608280070000|2020-12-18 08:27:50|8004.4|7994.4|8005.6|7995.6|8006.1|7996.1|8004.1|7994.1|10
1608280080000|2020-12-18 08:28:00|8005.9|7995.9|8006.4|7996.4|8006.4|7996.4|8005.9|7995.9|5
1608280090000|2020-12-18 08:28:10|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608280110000|2020-12-18 08:28:30|8006.6|7996.6|8006.6|7996.6|8006.6|7996.6|8006.6|7996.6|1
1608280120000|2020-12-18 08:28:40|8006.4|7996.4|8006.6|7996.6|8006.6|7996.6|8006.1|7996.1|3
1608280130000|2020-12-18 08:28:50|8006.4|7996.4|8003.6|7993.6|8006.4|7996.4|8003.6|7993.6|13
1608280140000|2020-12-18 08:29:00|8003.9|7993.9|8009.1|7999.1|8009.6|7999.6|8003.6|7993.6|13
1608280150000|2020-12-18 08:29:10|8008.9|7998.9|8009.6|7999.6|8009.6|7999.6|8008.9|7998.9|3
1608280160000|2020-12-18 08:29:20|8009.4|7999.4|8009.6|7999.6|8009.6|7999.6|8009.4|7999.4|2
1608280170000|2020-12-18 08:29:30|8009.4|7999.4|8009.9|7999.9|8009.9|7999.9|8008.9|7998.9|4
1608280180000|2020-12-18 08:29:40|8010.6|8000.6|8008.6|7998.6|8011.6|8001.6|8008.6|7998.6|9
1608280190000|2020-12-18 08:29:50|8008.1|7998.1|8006.1|7996.1|8008.4|7998.4|8005.6|7995.6|7
1608280200000|2020-12-18 08:30:00|8006.6|7996.6|8006.1|7996.1|8006.6|7996.6|8005.4|7995.4|11
1608280210000|2020-12-18 08:30:10|8006.4|7996.4|8004.6|7994.6|8006.4|7996.4|8004.6|7994.6|5
1608280230000|2020-12-18 08:30:30|8004.9|7994.9|8004.4|7994.4|8004.9|7994.9|8003.6|7993.6|8
1608280240000|2020-12-18 08:30:40|8003.6|7993.6|8003.1|7993.1|8003.6|7993.6|8003.1|7993.1|5
1608280250000|2020-12-18 08:30:50|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|8003.4|7993.4|1
1608280260000|2020-12-18 08:31:00|8003.9|7993.9|8001.6|7991.6|8003.9|7993.9|8001.4|7991.4|10
1608280270000|2020-12-18 08:31:10|8000.9|7990.9|8000.1|7990.1|8000.9|7990.9|8000.1|7990.1|4
1608280280000|2020-12-18 08:31:20|8000.4|7990.4|8000.9|7990.9|8000.9|7990.9|8000.4|7990.4|2
1608280290000|2020-12-18 08:31:30|8001.1|7991.1|8001.9|7991.9|8001.9|7991.9|8001.1|7991.1|3
1608280300000|2020-12-18 08:31:40|8002.1|7992.1|8000.1|7990.1|8002.1|7992.1|8000.1|7990.1|7
1608280310000|2020-12-18 08:31:50|8000.4|7990.4|8001.1|7991.1|8001.6|7991.6|8000.1|7990.1|7
1608280320000|2020-12-18 08:32:00|8000.9|7990.9|8000.6|7990.6|8001.1|7991.1|8000.1|7990.1|12
1608280330000|2020-12-18 08:32:10|8000.4|7990.4|8001.1|7991.1|8001.6|7991.6|8000.4|7990.4|8
1608280340000|2020-12-18 08:32:20|8000.9|7990.9|8001.6|7991.6|8001.6|7991.6|8000.9|7990.9|3
1608280350000|2020-12-18 08:32:30|8001.4|7991.4|7999.9|7989.9|8001.4|7991.4|7999.9|7989.9|6
1608280360000|2020-12-18 08:32:40|8002.1|7992.1|8002.6|7992.6|8002.6|7992.6|8002.1|7992.1|2
1608280370000|2020-12-18 08:32:50|8001.6|7991.6|8003.1|7993.1|8003.1|7993.1|8001.6|7991.6|4
1608280380000|2020-12-18 08:33:00|8002.9|7992.9|8002.9|7992.9|8003.6|7993.6|8002.9|7992.9|7
1608280390000|2020-12-18 08:33:10|8003.1|7993.1|8002.9|7992.9|8003.1|7993.1|8002.9|7992.9|2
1608280400000|2020-12-18 08:33:20|8002.6|7992.6|8001.9|7991.9|8002.6|7992.6|8001.6|7991.6|3
1608280410000|2020-12-18 08:33:30|8001.6|7991.6|8002.6|7992.6|8002.9|7992.9|8001.4|7991.4|8
1608280420000|2020-12-18 08:33:40|8002.9|7992.9|8003.9|7993.9|8003.9|7993.9|8002.9|7992.9|5
1608280430000|2020-12-18 08:33:50|8004.6|7994.6|8003.9|7993.9|8004.9|7994.9|8003.9|7993.9|4
1608280440000|2020-12-18 08:34:00|8002.9|7992.9|8002.9|7992.9|8003.1|7993.1|8002.9|7992.9|5
1608280450000|2020-12-18 08:34:10|8002.6|7992.6|8002.4|7992.4|8002.6|7992.6|8002.4|7992.4|2
1608280460000|2020-12-18 08:34:20|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|1
1608280470000|2020-12-18 08:34:30|8003.6|7993.6|8003.1|7993.1|8003.6|7993.6|8002.9|7992.9|3
1608280480000|2020-12-18 08:34:40|8002.9|7992.9|8004.1|7994.1|8004.1|7994.1|8002.9|7992.9|5
1608280490000|2020-12-18 08:34:50|8003.9|7993.9|8005.6|7995.6|8005.6|7995.6|8003.9|7993.9|4
1608280500000|2020-12-18 08:35:00|8005.9|7995.9|8004.1|7994.1|8006.1|7996.1|8004.1|7994.1|4
1608280510000|2020-12-18 08:35:10|8003.6|7993.6|8002.9|7992.9|8003.6|7993.6|8002.9|7992.9|2
1608280520000|2020-12-18 08:35:20|8002.6|7992.6|8003.6|7993.6|8003.9|7993.9|8002.4|7992.4|8
1608280530000|2020-12-18 08:35:30|8003.4|7993.4|8002.4|7992.4|8003.4|7993.4|8002.4|7992.4|9
1608280540000|2020-12-18 08:35:40|8002.1|7992.1|8002.6|7992.6|8002.9|7992.9|8001.9|7991.9|6
1608280550000|2020-12-18 08:35:50|8002.9|7992.9|8002.6|7992.6|8003.4|7993.4|8002.6|7992.6|7
1608280560000|2020-12-18 08:36:00|8002.9|7992.9|8003.4|7993.4|8003.4|7993.4|8002.9|7992.9|2
1608280570000|2020-12-18 08:36:10|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608280580000|2020-12-18 08:36:20|8003.4|7993.4|8002.6|7992.6|8003.4|7993.4|8002.4|7992.4|6
1608280590000|2020-12-18 08:36:30|8002.9|7992.9|8002.6|7992.6|8002.9|7992.9|8002.6|7992.6|4
1608280600000|2020-12-18 08:36:40|8002.1|7992.1|8001.9|7991.9|8002.6|7992.6|8001.9|7991.9|3
1608280610000|2020-12-18 08:36:50|8001.6|7991.6|8001.4|7991.4|8002.4|7992.4|8001.4|7991.4|5
1608280620000|2020-12-18 08:37:00|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|1
1608280630000|2020-12-18 08:37:10|8001.4|7991.4|8002.4|7992.4|8002.4|7992.4|8001.1|7991.1|3
1608280640000|2020-12-18 08:37:20|8002.6|7992.6|8005.9|7995.9|8005.9|7995.9|8002.6|7992.6|5
1608280650000|2020-12-18 08:37:30|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|1
1608280660000|2020-12-18 08:37:40|8005.9|7995.9|8005.9|7995.9|8006.1|7996.1|8005.6|7995.6|6
1608280670000|2020-12-18 08:37:50|8005.6|7995.6|8005.6|7995.6|8005.9|7995.9|8005.4|7995.4|5
1608280680000|2020-12-18 08:38:00|8005.4|7995.4|8005.9|7995.9|8005.9|7995.9|8005.4|7995.4|2
1608280690000|2020-12-18 08:38:10|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608280700000|2020-12-18 08:38:20|8005.6|7995.6|8006.1|7996.1|8006.1|7996.1|8005.6|7995.6|3
1608280710000|2020-12-18 08:38:30|8005.6|7995.6|8007.6|7997.6|8007.6|7997.6|8005.4|7995.4|7
1608280720000|2020-12-18 08:38:40|8007.4|7997.4|8007.4|7997.4|8007.6|7997.6|8007.4|7997.4|3
1608280740000|2020-12-18 08:39:00|8007.6|7997.6|8007.6|7997.6|8007.9|7997.9|8007.6|7997.6|5
1608280750000|2020-12-18 08:39:10|8007.1|7997.1|8007.6|7997.6|8007.6|7997.6|8006.6|7996.6|7
1608280760000|2020-12-18 08:39:20|8007.9|7997.9|8006.4|7996.4|8008.1|7998.1|8006.4|7996.4|5
1608280770000|2020-12-18 08:39:30|8006.1|7996.1|8004.6|7994.6|8006.1|7996.1|8004.6|7994.6|5
1608280780000|2020-12-18 08:39:40|8004.1|7994.1|8006.9|7996.9|8006.9|7996.9|8003.9|7993.9|7
1608280790000|2020-12-18 08:39:50|8006.6|7996.6|8006.9|7996.9|8006.9|7996.9|8006.6|7996.6|2
1608280800000|2020-12-18 08:40:00|8005.6|7995.6|8005.9|7995.9|8006.1|7996.1|8005.6|7995.6|6
1608280810000|2020-12-18 08:40:10|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|1
1608280820000|2020-12-18 08:40:20|8006.1|7996.1|8005.4|7995.4|8006.1|7996.1|8005.4|7995.4|3
1608280830000|2020-12-18 08:40:30|8006.1|7996.1|8005.4|7995.4|8006.1|7996.1|8005.4|7995.4|7
1608280840000|2020-12-18 08:40:40|8005.6|7995.6|8003.9|7993.9|8005.6|7995.6|8003.9|7993.9|4
1608280850000|2020-12-18 08:40:50|8004.1|7994.1|8005.9|7995.9|8005.9|7995.9|8004.1|7994.1|9
1608280860000|2020-12-18 08:41:00|8006.1|7996.1|8006.6|7996.6|8006.6|7996.6|8005.4|7995.4|9
1608280870000|2020-12-18 08:41:10|8006.4|7996.4|8005.9|7995.9|8006.4|7996.4|8005.9|7995.9|3
1608280880000|2020-12-18 08:41:20|8004.9|7994.9|8003.9|7993.9|8004.9|7994.9|8003.9|7993.9|3
1608280890000|2020-12-18 08:41:30|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608280900000|2020-12-18 08:41:40|8003.9|7993.9|8004.1|7994.1|8004.1|7994.1|8003.6|7993.6|6
1608280910000|2020-12-18 08:41:50|8003.9|7993.9|8004.4|7994.4|8004.4|7994.4|8003.9|7993.9|3
1608280920000|2020-12-18 08:42:00|8004.6|7994.6|8005.6|7995.6|8005.6|7995.6|8004.6|7994.6|3
1608280930000|2020-12-18 08:42:10|8005.9|7995.9|8006.6|7996.6|8006.9|7996.9|8005.9|7995.9|5
1608280940000|2020-12-18 08:42:20|8006.4|7996.4|8005.9|7995.9|8006.4|7996.4|8005.9|7995.9|2
1608280950000|2020-12-18 08:42:30|8006.6|7996.6|8006.4|7996.4|8006.6|7996.6|8006.4|7996.4|2
1608280960000|2020-12-18 08:42:40|8006.1|7996.1|8006.4|7996.4|8006.4|7996.4|8005.9|7995.9|8
1608280970000|2020-12-18 08:42:50|8006.1|7996.1|8005.6|7995.6|8006.1|7996.1|8005.4|7995.4|3
1608280980000|2020-12-18 08:43:00|8005.4|7995.4|8005.6|7995.6|8005.6|7995.6|8005.4|7995.4|2
1608280990000|2020-12-18 08:43:10|8005.9|7995.9|8005.6|7995.6|8006.4|7996.4|8005.6|7995.6|6
1608281000000|2020-12-18 08:43:20|8006.4|7996.4|8006.4|7996.4|8006.9|7996.9|8005.6|7995.6|9
1608281010000|2020-12-18 08:43:30|8006.1|7996.1|8006.6|7996.6|8006.6|7996.6|8005.6|7995.6|5
1608281020000|2020-12-18 08:43:40|8006.4|7996.4|8006.6|7996.6|8006.6|7996.6|8006.4|7996.4|2
1608281030000|2020-12-18 08:43:50|8006.4|7996.4|8005.9|7995.9|8006.4|7996.4|8005.9|7995.9|7
1608281040000|2020-12-18 08:44:00|8005.6|7995.6|8005.6|7995.6|8005.6|7995.6|8004.9|7994.9|4
1608281050000|2020-12-18 08:44:10|8006.4|7996.4|8007.4|7997.4|8008.9|7998.9|8006.4|7996.4|6
1608281060000|2020-12-18 08:44:20|8007.9|7997.9|8007.9|7997.9|8008.9|7998.9|8007.9|7997.9|5
1608281070000|2020-12-18 08:44:30|8006.9|7996.9|8006.1|7996.1|8007.9|7997.9|8006.1|7996.1|8
1608281080000|2020-12-18 08:44:40|8005.9|7995.9|8006.4|7996.4|8006.4|7996.4|8005.9|7995.9|2
1608281090000|2020-12-18 08:44:50|8006.1|7996.1|8005.1|7995.1|8006.1|7996.1|8005.1|7995.1|8
1608281100000|2020-12-18 08:45:00|8005.4|7995.4|8006.1|7996.1|8006.1|7996.1|8005.4|7995.4|6
1608281110000|2020-12-18 08:45:10|8006.4|7996.4|8005.9|7995.9|8006.6|7996.6|8005.9|7995.9|5
1608281120000|2020-12-18 08:45:20|8006.1|7996.1|8006.4|7996.4|8006.6|7996.6|8006.1|7996.1|4
1608281130000|2020-12-18 08:45:30|8006.1|7996.1|8006.6|7996.6|8006.6|7996.6|8005.9|7995.9|4
1608281140000|2020-12-18 08:45:40|8006.4|7996.4|8006.6|7996.6|8006.9|7996.9|8005.9|7995.9|10
1608281150000|2020-12-18 08:45:50|8006.9|7996.9|8006.6|7996.6|8006.9|7996.9|8006.6|7996.6|2
1608281160000|2020-12-18 08:46:00|8006.9|7996.9|8006.1|7996.1|8006.9|7996.9|8006.1|7996.1|3
1608281170000|2020-12-18 08:46:10|8005.9|7995.9|8006.1|7996.1|8006.1|7996.1|8005.9|7995.9|2
1608281180000|2020-12-18 08:46:20|8005.9|7995.9|8005.6|7995.6|8005.9|7995.9|8005.6|7995.6|2
1608281190000|2020-12-18 08:46:30|8002.6|7992.6|8004.1|7994.1|8004.1|7994.1|8002.6|7992.6|4
1608281200000|2020-12-18 08:46:40|8004.4|7994.4|8004.6|7994.6|8004.6|7994.6|8004.4|7994.4|2
1608281210000|2020-12-18 08:46:50|8004.4|7994.4|8003.9|7993.9|8004.4|7994.4|8003.4|7993.4|6
1608281220000|2020-12-18 08:47:00|8003.6|7993.6|8003.4|7993.4|8003.6|7993.6|8002.6|7992.6|6
1608281230000|2020-12-18 08:47:10|8003.6|7993.6|8003.9|7993.9|8004.1|7994.1|8003.6|7993.6|4
1608281240000|2020-12-18 08:47:20|8003.6|7993.6|8002.4|7992.4|8003.6|7993.6|8002.4|7992.4|4
1608281250000|2020-12-18 08:47:30|8002.1|7992.1|8002.4|7992.4|8002.4|7992.4|8002.1|7992.1|2
1608281270000|2020-12-18 08:47:50|8002.1|7992.1|7999.9|7989.9|8002.1|7992.1|7999.6|7989.6|3
1608281280000|2020-12-18 08:48:00|7999.4|7989.4|7999.9|7989.9|7999.9|7989.9|7998.6|7988.6|6
1608281300000|2020-12-18 08:48:20|8000.1|7990.1|8003.9|7993.9|8004.6|7994.6|7996.9|7986.9|11
1608281310000|2020-12-18 08:48:30|8004.1|7994.1|8004.1|7994.1|8004.1|7994.1|8004.1|7994.1|1
1608281330000|2020-12-18 08:48:50|8004.6|7994.6|8006.6|7996.6|8006.6|7996.6|8004.6|7994.6|6
1608281350000|2020-12-18 08:49:10|8006.4|7996.4|8005.9|7995.9|8006.4|7996.4|8005.9|7995.9|2
1608281360000|2020-12-18 08:49:20|8007.1|7997.1|8005.9|7995.9|8007.1|7997.1|8005.9|7995.9|6
1608281370000|2020-12-18 08:49:30|8006.1|7996.1|8006.6|7996.6|8006.6|7996.6|8006.1|7996.1|2
1608281380000|2020-12-18 08:49:40|8007.6|7997.6|8006.6|7996.6|8007.6|7997.6|8006.4|7996.4|5
1608281390000|2020-12-18 08:49:50|8005.1|7995.1|8005.1|7995.1|8005.1|7995.1|8005.1|7995.1|1
1608281400000|2020-12-18 08:50:00|8005.4|7995.4|8008.1|7998.1|8008.1|7998.1|8005.4|7995.4|6
1608281410000|2020-12-18 08:50:10|8008.4|7998.4|8008.9|7998.9|8008.9|7998.9|8008.1|7998.1|5
1608281420000|2020-12-18 08:50:20|8008.6|7998.6|8007.9|7997.9|8008.6|7998.6|8007.9|7997.9|4
1608281430000|2020-12-18 08:50:30|8007.6|7997.6|8006.9|7996.9|8007.6|7997.6|8006.6|7996.6|5
1608281440000|2020-12-18 08:50:40|8007.1|7997.1|8005.9|7995.9|8007.1|7997.1|8005.9|7995.9|4
1608281450000|2020-12-18 08:50:50|8005.6|7995.6|8005.9|7995.9|8006.1|7996.1|8005.4|7995.4|8
1608281460000|2020-12-18 08:51:00|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8005.9|7995.9|3
1608281470000|2020-12-18 08:51:10|8007.4|7997.4|8005.9|7995.9|8007.4|7997.4|8005.9|7995.9|6
1608281480000|2020-12-18 08:51:20|8006.1|7996.1|7999.6|7989.6|8006.1|7996.1|7999.6|7989.6|5
1608281520000|2020-12-18 08:52:00|7999.9|7989.9|7999.6|7989.6|7999.9|7989.9|7999.6|7989.6|2
1608281540000|2020-12-18 08:52:20|7999.9|7989.9|7999.1|7989.1|7999.9|7989.9|7997.6|7987.6|7
1608281550000|2020-12-18 08:52:30|7999.4|7989.4|7997.6|7987.6|7999.9|7989.9|7997.6|7987.6|6
1608281560000|2020-12-18 08:52:40|7997.4|7987.4|7996.6|7986.6|7997.6|7987.6|7996.6|7986.6|8
1608281570000|2020-12-18 08:52:50|7996.9|7986.9|7997.1|7987.1|7997.4|7987.4|7996.9|7986.9|3
1608281580000|2020-12-18 08:53:00|7996.6|7986.6|7995.1|7985.1|7996.6|7986.6|7995.1|7985.1|6
1608281590000|2020-12-18 08:53:10|7994.4|7984.4|7993.6|7983.6|7994.4|7984.4|7993.6|7983.6|4
1608281600000|2020-12-18 08:53:20|7993.1|7983.1|7993.9|7983.9|7993.9|7983.9|7992.6|7982.6|12
1608281610000|2020-12-18 08:53:30|7994.1|7984.1|7994.1|7984.1|7994.4|7984.4|7994.1|7984.1|3
1608281620000|2020-12-18 08:53:40|7993.9|7983.9|7994.1|7984.1|7994.1|7984.1|7993.9|7983.9|2
1608281630000|2020-12-18 08:53:50|7993.9|7983.9|7993.4|7983.4|7993.9|7983.9|7993.4|7983.4|3
1608281640000|2020-12-18 08:54:00|7993.1|7983.1|7993.9|7983.9|7993.9|7983.9|7992.6|7982.6|4
1608281650000|2020-12-18 08:54:10|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.6|7983.6|2
1608281660000|2020-12-18 08:54:20|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608281670000|2020-12-18 08:54:30|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|7993.9|7983.9|1
1608281680000|2020-12-18 08:54:40|7994.4|7984.4|7993.4|7983.4|7994.4|7984.4|7993.4|7983.4|5
1608281690000|2020-12-18 08:54:50|7993.1|7983.1|7990.9|7980.9|7993.1|7983.1|7990.9|7980.9|11
1608281700000|2020-12-18 08:55:00|7991.1|7981.1|7991.1|7981.1|7991.4|7981.4|7990.9|7980.9|8
1608281710000|2020-12-18 08:55:10|7990.9|7980.9|7992.1|7982.1|7992.1|7982.1|7990.9|7980.9|4
1608281720000|2020-12-18 08:55:20|7992.4|7982.4|7991.6|7981.6|7992.4|7982.4|7991.4|7981.4|6
1608281730000|2020-12-18 08:55:30|7991.4|7981.4|7991.6|7981.6|7991.6|7981.6|7991.4|7981.4|2
1608281740000|2020-12-18 08:55:40|7991.4|7981.4|7989.6|7979.6|7991.4|7981.4|7989.6|7979.6|7
1608281750000|2020-12-18 08:55:50|7990.6|7980.6|7989.9|7979.9|7990.6|7980.6|7989.9|7979.9|3
1608281760000|2020-12-18 08:56:00|7989.6|7979.6|7988.4|7978.4|7989.6|7979.6|7988.4|7978.4|4
1608281770000|2020-12-18 08:56:10|7988.1|7978.1|7989.6|7979.6|7989.6|7979.6|7988.1|7978.1|8
1608281790000|2020-12-18 08:56:30|7989.9|7979.9|7990.1|7980.1|7990.1|7980.1|7989.1|7979.1|11
1608281800000|2020-12-18 08:56:40|7989.9|7979.9|7989.6|7979.6|7989.9|7979.9|7989.6|7979.6|2
1608281810000|2020-12-18 08:56:50|7989.9|7979.9|7989.1|7979.1|7989.9|7979.9|7989.1|7979.1|4
1608281820000|2020-12-18 08:57:00|7989.4|7979.4|7988.6|7978.6|7989.6|7979.6|7988.6|7978.6|5
1608281830000|2020-12-18 08:57:10|7988.4|7978.4|7988.1|7978.1|7988.9|7978.9|7988.1|7978.1|9
1608281840000|2020-12-18 08:57:20|7988.4|7978.4|7988.6|7978.6|7988.6|7978.6|7988.1|7978.1|6
1608281850000|2020-12-18 08:57:30|7988.9|7978.9|7988.6|7978.6|7988.9|7978.9|7988.6|7978.6|2
1608281860000|2020-12-18 08:57:40|7988.9|7978.9|7988.1|7978.1|7988.9|7978.9|7988.1|7978.1|5
1608281870000|2020-12-18 08:57:50|7988.4|7978.4|7988.9|7978.9|7988.9|7978.9|7988.4|7978.4|3
1608281880000|2020-12-18 08:58:00|7989.4|7979.4|7989.9|7979.9|7989.9|7979.9|7989.4|7979.4|2
1608281890000|2020-12-18 08:58:10|7990.4|7980.4|7990.1|7980.1|7990.9|7980.9|7990.1|7980.1|4
1608281900000|2020-12-18 08:58:20|7989.9|7979.9|7989.1|7979.1|7989.9|7979.9|7989.1|7979.1|3
1608281920000|2020-12-18 08:58:40|7989.4|7979.4|7990.9|7980.9|7990.9|7980.9|7989.4|7979.4|5
1608281930000|2020-12-18 08:58:50|7991.4|7981.4|7991.9|7981.9|7992.1|7982.1|7991.4|7981.4|5
1608281940000|2020-12-18 08:59:00|7991.6|7981.6|7991.1|7981.1|7991.6|7981.6|7991.1|7981.1|5
1608281950000|2020-12-18 08:59:10|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|3
1608281970000|2020-12-18 08:59:30|7991.1|7981.1|7990.9|7980.9|7991.4|7981.4|7990.6|7980.6|6
1608281980000|2020-12-18 08:59:40|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608281990000|2020-12-18 08:59:50|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|3
1608282000000|2020-12-18 09:00:00|7991.6|7981.6|7992.1|7982.1|7992.1|7982.1|7991.6|7981.6|4
1608282020000|2020-12-18 09:00:20|7991.6|7981.6|7990.1|7980.1|7991.6|7981.6|7990.1|7980.1|6
1608282030000|2020-12-18 09:00:30|7989.6|7979.6|7989.4|7979.4|7989.6|7979.6|7989.4|7979.4|2
1608282040000|2020-12-18 09:00:40|7989.6|7979.6|7990.4|7980.4|7990.4|7980.4|7989.6|7979.6|4
1608282050000|2020-12-18 09:00:50|7990.6|7980.6|7991.4|7981.4|7991.4|7981.4|7990.6|7980.6|4
1608282060000|2020-12-18 09:01:00|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608282080000|2020-12-18 09:01:20|7990.6|7980.6|7990.1|7980.1|7991.1|7981.1|7989.9|7979.9|7
1608282090000|2020-12-18 09:01:30|7990.4|7980.4|7990.1|7980.1|7990.4|7980.4|7990.1|7980.1|2
1608282100000|2020-12-18 09:01:40|7989.9|7979.9|7989.1|7979.1|7989.9|7979.9|7989.1|7979.1|3
1608282110000|2020-12-18 09:01:50|7989.4|7979.4|7989.6|7979.6|7989.9|7979.9|7989.4|7979.4|3
1608282120000|2020-12-18 09:02:00|7989.9|7979.9|7985.9|7975.9|7989.9|7979.9|7985.9|7975.9|7
1608282130000|2020-12-18 09:02:10|7986.4|7976.4|7984.4|7974.4|7986.4|7976.4|7984.4|7974.4|8
1608282140000|2020-12-18 09:02:20|7984.9|7974.9|7984.1|7974.1|7985.6|7975.6|7984.1|7974.1|7
1608282150000|2020-12-18 09:02:30|7985.1|7975.1|7984.4|7974.4|7985.4|7975.4|7984.4|7974.4|4
1608282160000|2020-12-18 09:02:40|7984.6|7974.6|7984.6|7974.6|7984.6|7974.6|7984.6|7974.6|1
1608282170000|2020-12-18 09:02:50|7984.9|7974.9|7983.9|7973.9|7984.9|7974.9|7983.9|7973.9|4
1608282190000|2020-12-18 09:03:10|7984.1|7974.1|7984.1|7974.1|7984.1|7974.1|7984.1|7974.1|1
1608282200000|2020-12-18 09:03:20|7984.4|7974.4|7984.4|7974.4|7984.6|7974.6|7983.9|7973.9|8
1608282210000|2020-12-18 09:03:30|7984.6|7974.6|7984.6|7974.6|7984.6|7974.6|7984.4|7974.4|3
1608282220000|2020-12-18 09:03:40|7984.9|7974.9|7984.4|7974.4|7985.1|7975.1|7984.4|7974.4|4
1608282230000|2020-12-18 09:03:50|7984.6|7974.6|7985.1|7975.1|7985.1|7975.1|7984.4|7974.4|7
1608282240000|2020-12-18 09:04:00|7985.4|7975.4|7987.4|7977.4|7988.4|7978.4|7985.4|7975.4|11
1608282250000|2020-12-18 09:04:10|7987.6|7977.6|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|2
1608282260000|2020-12-18 09:04:20|7987.6|7977.6|7988.4|7978.4|7988.6|7978.6|7987.6|7977.6|5
1608282270000|2020-12-18 09:04:30|7988.6|7978.6|7989.4|7979.4|7989.4|7979.4|7988.6|7978.6|6
1608282280000|2020-12-18 09:04:40|7989.6|7979.6|7988.6|7978.6|7989.6|7979.6|7988.4|7978.4|9
1608282290000|2020-12-18 09:04:50|7989.1|7979.1|7988.9|7978.9|7989.1|7979.1|7988.4|7978.4|6
1608282300000|2020-12-18 09:05:00|7988.6|7978.6|7988.6|7978.6|7988.9|7978.9|7987.6|7977.6|18
1608282310000|2020-12-18 09:05:10|7988.9|7978.9|7989.4|7979.4|7989.4|7979.4|7988.4|7978.4|7
1608282320000|2020-12-18 09:05:20|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|2
1608282330000|2020-12-18 09:05:30|7990.1|7980.1|7988.9|7978.9|7990.1|7980.1|7988.6|7978.6|5
1608282340000|2020-12-18 09:05:40|7989.1|7979.1|7988.9|7978.9|7989.1|7979.1|7988.9|7978.9|2
1608282350000|2020-12-18 09:05:50|7988.4|7978.4|7986.1|7976.1|7988.4|7978.4|7985.9|7975.9|3
1608282360000|2020-12-18 09:06:00|7986.4|7976.4|7986.4|7976.4|7986.6|7976.6|7985.6|7975.6|10
1608282370000|2020-12-18 09:06:10|7986.6|7976.6|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|2
1608282380000|2020-12-18 09:06:20|7986.1|7976.1|7987.1|7977.1|7987.1|7977.1|7986.1|7976.1|3
1608282390000|2020-12-18 09:06:30|7987.4|7977.4|7988.1|7978.1|7988.4|7978.4|7987.4|7977.4|6
1608282400000|2020-12-18 09:06:40|7990.1|7980.1|7991.1|7981.1|7991.1|7981.1|7989.1|7979.1|7
1608282410000|2020-12-18 09:06:50|7991.4|7981.4|7991.6|7981.6|7991.9|7981.9|7991.4|7981.4|6
1608282420000|2020-12-18 09:07:00|7991.4|7981.4|7993.1|7983.1|7993.1|7983.1|7991.4|7981.4|13
1608282430000|2020-12-18 09:07:10|7992.9|7982.9|7993.1|7983.1|7993.1|7983.1|7992.9|7982.9|2
1608282440000|2020-12-18 09:07:20|7993.4|7983.4|7993.6|7983.6|7993.6|7983.6|7993.4|7983.4|4
1608282450000|2020-12-18 09:07:30|7993.4|7983.4|7993.9|7983.9|7993.9|7983.9|7992.6|7982.6|6
1608282460000|2020-12-18 09:07:40|7993.6|7983.6|7993.6|7983.6|7994.9|7984.9|7993.4|7983.4|14
1608282470000|2020-12-18 09:07:50|7993.9|7983.9|7993.9|7983.9|7994.4|7984.4|7993.9|7983.9|5
1608282480000|2020-12-18 09:08:00|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.6|7983.6|4
1608282490000|2020-12-18 09:08:10|7993.4|7983.4|7994.1|7984.1|7994.1|7984.1|7993.1|7983.1|5
1608282500000|2020-12-18 09:08:20|7993.9|7983.9|7994.6|7984.6|7994.6|7984.6|7993.1|7983.1|6
1608282510000|2020-12-18 09:08:30|7994.4|7984.4|7993.9|7983.9|7994.4|7984.4|7993.9|7983.9|2
1608282520000|2020-12-18 09:08:40|7994.1|7984.1|7994.6|7984.6|7995.1|7985.1|7994.1|7984.1|4
1608282530000|2020-12-18 09:08:50|7994.4|7984.4|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|5
1608282540000|2020-12-18 09:09:00|7995.1|7985.1|7995.4|7985.4|7995.9|7985.9|7994.6|7984.6|13
1608282550000|2020-12-18 09:09:10|7995.6|7985.6|7997.6|7987.6|7997.6|7987.6|7995.6|7985.6|10
1608282560000|2020-12-18 09:09:20|7997.9|7987.9|8000.4|7990.4|8000.6|7990.6|7997.9|7987.9|12
1608282570000|2020-12-18 09:09:30|8000.6|7990.6|7999.9|7989.9|8000.6|7990.6|7999.9|7989.9|9
1608282580000|2020-12-18 09:09:40|8000.1|7990.1|7999.9|7989.9|8000.6|7990.6|7999.9|7989.9|6
1608282590000|2020-12-18 09:09:50|8000.1|7990.1|8003.4|7993.4|8003.4|7993.4|8000.1|7990.1|2
1608282600000|2020-12-18 09:10:00|8003.1|7993.1|8000.4|7990.4|8004.1|7994.1|8000.4|7990.4|14
1608282610000|2020-12-18 09:10:10|8000.6|7990.6|7997.1|7987.1|8000.6|7990.6|7996.9|7986.9|9
1608282620000|2020-12-18 09:10:20|7996.9|7986.9|7996.9|7986.9|7997.6|7987.6|7995.9|7985.9|8
1608282630000|2020-12-18 09:10:30|7996.6|7986.6|7999.1|7989.1|7999.1|7989.1|7996.1|7986.1|9
1608282640000|2020-12-18 09:10:40|7997.9|7987.9|8000.6|7990.6|8000.6|7990.6|7997.9|7987.9|10
1608282650000|2020-12-18 09:10:50|8000.4|7990.4|7999.4|7989.4|8000.6|7990.6|7999.4|7989.4|5
1608282660000|2020-12-18 09:11:00|7999.6|7989.6|8000.4|7990.4|8000.4|7990.4|7999.6|7989.6|3
1608282670000|2020-12-18 09:11:10|8000.6|7990.6|8002.1|7992.1|8002.1|7992.1|8000.6|7990.6|7
1608282680000|2020-12-18 09:11:20|8002.4|7992.4|8001.6|7991.6|8002.6|7992.6|8000.9|7990.9|12
1608282690000|2020-12-18 09:11:30|8001.4|7991.4|8000.1|7990.1|8001.4|7991.4|8000.1|7990.1|8
1608282700000|2020-12-18 09:11:40|8000.4|7990.4|8000.6|7990.6|8000.6|7990.6|8000.4|7990.4|2
1608282710000|2020-12-18 09:11:50|8000.4|7990.4|8000.9|7990.9|8001.6|7991.6|8000.4|7990.4|6
1608282720000|2020-12-18 09:12:00|8000.6|7990.6|8000.6|7990.6|8001.1|7991.1|8000.6|7990.6|5
1608282730000|2020-12-18 09:12:10|8000.4|7990.4|7999.1|7989.1|8000.4|7990.4|7999.1|7989.1|3
1608282740000|2020-12-18 09:12:20|7998.4|7988.4|7996.4|7986.4|7998.4|7988.4|7994.6|7984.6|6
1608282750000|2020-12-18 09:12:30|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|1
1608282760000|2020-12-18 09:12:40|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.6|7985.6|3
1608282770000|2020-12-18 09:12:50|7996.1|7986.1|7993.9|7983.9|7997.1|7987.1|7993.9|7983.9|10
1608282780000|2020-12-18 09:13:00|7994.1|7984.1|7993.4|7983.4|7994.1|7984.1|7993.1|7983.1|5
1608282790000|2020-12-18 09:13:10|7992.9|7982.9|7993.6|7983.6|7993.9|7983.9|7992.6|7982.6|10
1608282800000|2020-12-18 09:13:20|7993.9|7983.9|7993.4|7983.4|7993.9|7983.9|7993.4|7983.4|3
1608282810000|2020-12-18 09:13:30|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.6|7983.6|2
1608282820000|2020-12-18 09:13:40|7993.6|7983.6|7993.6|7983.6|7993.9|7983.9|7993.6|7983.6|3
1608282830000|2020-12-18 09:13:50|7993.4|7983.4|7993.1|7983.1|7993.4|7983.4|7992.1|7982.1|4
1608282870000|2020-12-18 09:14:30|7992.9|7982.9|7993.1|7983.1|7993.1|7983.1|7992.1|7982.1|6
1608282880000|2020-12-18 09:14:40|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|5
1608282890000|2020-12-18 09:14:50|7992.1|7982.1|7991.4|7981.4|7992.1|7982.1|7991.4|7981.4|5
1608282900000|2020-12-18 09:15:00|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.1|7980.1|7
1608282910000|2020-12-18 09:15:10|7991.4|7981.4|7992.1|7982.1|7992.4|7982.4|7991.1|7981.1|10
1608282920000|2020-12-18 09:15:20|7991.9|7981.9|7990.6|7980.6|7991.9|7981.9|7990.4|7980.4|11
1608282930000|2020-12-18 09:15:30|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608282940000|2020-12-18 09:15:40|7990.1|7980.1|7989.6|7979.6|7990.1|7980.1|7989.4|7979.4|3
1608282950000|2020-12-18 09:15:50|7989.4|7979.4|7988.6|7978.6|7989.6|7979.6|7988.6|7978.6|7
1608282960000|2020-12-18 09:16:00|7988.9|7978.9|7990.4|7980.4|7990.4|7980.4|7988.9|7978.9|8
1608282970000|2020-12-18 09:16:10|7990.6|7980.6|7991.4|7981.4|7992.1|7982.1|7990.4|7980.4|6
1608282990000|2020-12-18 09:16:30|7991.6|7981.6|7991.4|7981.4|7991.9|7981.9|7991.4|7981.4|4
1608283010000|2020-12-18 09:16:50|7991.1|7981.1|7989.1|7979.1|7991.1|7981.1|7989.1|7979.1|2
1608283020000|2020-12-18 09:17:00|7988.9|7978.9|7988.9|7978.9|7989.1|7979.1|7988.4|7978.4|7
1608283030000|2020-12-18 09:17:10|7988.6|7978.6|7988.9|7978.9|7988.9|7978.9|7988.6|7978.6|2
1608283040000|2020-12-18 09:17:20|7989.1|7979.1|7988.4|7978.4|7989.1|7979.1|7988.4|7978.4|3
1608283050000|2020-12-18 09:17:30|7988.1|7978.1|7987.9|7977.9|7988.6|7978.6|7987.9|7977.9|6
1608283060000|2020-12-18 09:17:40|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608283070000|2020-12-18 09:17:50|7987.6|7977.6|7988.6|7978.6|7988.6|7978.6|7987.6|7977.6|4
1608283080000|2020-12-18 09:18:00|7988.4|7978.4|7987.4|7977.4|7988.4|7978.4|7986.6|7976.6|11
1608283100000|2020-12-18 09:18:20|7987.6|7977.6|7987.4|7977.4|7988.1|7978.1|7986.9|7976.9|8
1608283110000|2020-12-18 09:18:30|7987.6|7977.6|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|2
1608283120000|2020-12-18 09:18:40|7987.1|7977.1|7986.1|7976.1|7987.4|7977.4|7986.1|7976.1|5
1608283130000|2020-12-18 09:18:50|7986.4|7976.4|7987.4|7977.4|7987.4|7977.4|7985.6|7975.6|6
1608283140000|2020-12-18 09:19:00|7987.6|7977.6|7987.4|7977.4|7988.4|7978.4|7987.1|7977.1|10
1608283150000|2020-12-18 09:19:10|7987.1|7977.1|7986.1|7976.1|7987.4|7977.4|7986.1|7976.1|10
1608283160000|2020-12-18 09:19:20|7987.1|7977.1|7987.4|7977.4|7987.6|7977.6|7987.1|7977.1|3
1608283170000|2020-12-18 09:19:30|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|1
1608283190000|2020-12-18 09:19:50|7987.4|7977.4|7987.1|7977.1|7987.6|7977.6|7986.9|7976.9|5
1608283200000|2020-12-18 09:20:00|7986.9|7976.9|7988.4|7978.4|7988.6|7978.6|7986.9|7976.9|8
1608283210000|2020-12-18 09:20:10|7988.1|7978.1|7987.9|7977.9|7988.1|7978.1|7987.1|7977.1|5
1608283220000|2020-12-18 09:20:20|7988.1|7978.1|7988.4|7978.4|7989.4|7979.4|7988.1|7978.1|9
1608283230000|2020-12-18 09:20:30|7988.1|7978.1|7987.9|7977.9|7988.1|7978.1|7987.9|7977.9|2
1608283240000|2020-12-18 09:20:40|7988.1|7978.1|7987.9|7977.9|7988.4|7978.4|7987.9|7977.9|4
1608283250000|2020-12-18 09:20:50|7987.6|7977.6|7985.9|7975.9|7987.9|7977.9|7985.9|7975.9|6
1608283260000|2020-12-18 09:21:00|7986.4|7976.4|7987.4|7977.4|7987.4|7977.4|7986.4|7976.4|3
1608283270000|2020-12-18 09:21:10|7987.1|7977.1|7985.9|7975.9|7987.4|7977.4|7985.9|7975.9|5
1608283280000|2020-12-18 09:21:20|7986.1|7976.1|7986.1|7976.1|7986.1|7976.1|7986.1|7976.1|1
1608283290000|2020-12-18 09:21:30|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|1
1608283300000|2020-12-18 09:21:40|7986.6|7976.6|7987.9|7977.9|7987.9|7977.9|7986.6|7976.6|7
1608283310000|2020-12-18 09:21:50|7988.1|7978.1|7990.4|7980.4|7990.6|7980.6|7987.1|7977.1|12
1608283320000|2020-12-18 09:22:00|7989.4|7979.4|7988.1|7978.1|7989.4|7979.4|7988.1|7978.1|7
1608283330000|2020-12-18 09:22:10|7988.4|7978.4|7988.6|7978.6|7988.9|7978.9|7988.4|7978.4|4
1608283340000|2020-12-18 09:22:20|7988.9|7978.9|7988.6|7978.6|7988.9|7978.9|7988.6|7978.6|2
1608283380000|2020-12-18 09:23:00|7988.9|7978.9|7990.1|7980.1|7990.1|7980.1|7988.9|7978.9|6
1608283390000|2020-12-18 09:23:10|7989.4|7979.4|7991.4|7981.4|7991.4|7981.4|7989.4|7979.4|4
1608283400000|2020-12-18 09:23:20|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7990.4|7980.4|4
1608283420000|2020-12-18 09:23:40|7992.1|7982.1|7991.6|7981.6|7992.1|7982.1|7991.4|7981.4|3
1608283430000|2020-12-18 09:23:50|7991.4|7981.4|7993.9|7983.9|7993.9|7983.9|7991.4|7981.4|5
1608283440000|2020-12-18 09:24:00|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|1
1608283450000|2020-12-18 09:24:10|7993.4|7983.4|7992.9|7982.9|7993.6|7983.6|7992.6|7982.6|6
1608283460000|2020-12-18 09:24:20|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608283470000|2020-12-18 09:24:30|7992.4|7982.4|7992.6|7982.6|7992.6|7982.6|7992.4|7982.4|2
1608283480000|2020-12-18 09:24:40|7992.4|7982.4|7992.6|7982.6|7992.6|7982.6|7992.1|7982.1|4
1608283490000|2020-12-18 09:24:50|7992.4|7982.4|7992.1|7982.1|7992.4|7982.4|7991.9|7981.9|6
1608283500000|2020-12-18 09:25:00|7992.6|7982.6|7995.1|7985.1|7995.1|7985.1|7992.6|7982.6|2
1608283510000|2020-12-18 09:25:10|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.6|7984.6|3
1608283520000|2020-12-18 09:25:20|7994.6|7984.6|7995.1|7985.1|7995.6|7985.6|7994.6|7984.6|5
1608283530000|2020-12-18 09:25:30|7994.9|7984.9|7993.9|7983.9|7994.9|7984.9|7993.6|7983.6|4
1608283540000|2020-12-18 09:25:40|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|7994.1|7984.1|1
1608283550000|2020-12-18 09:25:50|7994.4|7984.4|7995.4|7985.4|7995.6|7985.6|7994.1|7984.1|6
1608283560000|2020-12-18 09:26:00|7995.6|7985.6|7995.4|7985.4|7995.6|7985.6|7995.4|7985.4|2
1608283570000|2020-12-18 09:26:10|7995.6|7985.6|7996.4|7986.4|7996.6|7986.6|7995.6|7985.6|5
1608283590000|2020-12-18 09:26:30|7996.6|7986.6|7997.1|7987.1|7997.1|7987.1|7996.6|7986.6|4
1608283600000|2020-12-18 09:26:40|7997.4|7987.4|7998.1|7988.1|7998.1|7988.1|7997.4|7987.4|2
1608283610000|2020-12-18 09:26:50|7997.9|7987.9|7997.9|7987.9|7998.1|7988.1|7997.6|7987.6|5
1608283620000|2020-12-18 09:27:00|7997.6|7987.6|7998.1|7988.1|7998.1|7988.1|7997.4|7987.4|4
1608283630000|2020-12-18 09:27:10|7997.9|7987.9|7996.9|7986.9|7997.9|7987.9|7995.9|7985.9|6
1608283640000|2020-12-18 09:27:20|7996.6|7986.6|7996.9|7986.9|7997.1|7987.1|7996.4|7986.4|7
1608283650000|2020-12-18 09:27:30|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|1
1608283660000|2020-12-18 09:27:40|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|1
1608283670000|2020-12-18 09:27:50|7998.4|7988.4|7999.1|7989.1|7999.1|7989.1|7998.4|7988.4|4
1608283680000|2020-12-18 09:28:00|7998.9|7988.9|7997.9|7987.9|7999.1|7989.1|7997.6|7987.6|8
1608283690000|2020-12-18 09:28:10|7998.1|7988.1|7999.9|7989.9|8000.6|7990.6|7998.1|7988.1|8
1608283700000|2020-12-18 09:28:20|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608283710000|2020-12-18 09:28:30|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|3
1608283720000|2020-12-18 09:28:40|7999.4|7989.4|8000.1|7990.1|8000.1|7990.1|7999.4|7989.4|4
1608283730000|2020-12-18 09:28:50|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|1
1608283750000|2020-12-18 09:29:10|8000.1|7990.1|7999.4|7989.4|8000.1|7990.1|7999.4|7989.4|3
1608283760000|2020-12-18 09:29:20|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|2
1608283770000|2020-12-18 09:29:30|7999.1|7989.1|7999.6|7989.6|7999.6|7989.6|7999.1|7989.1|3
1608283780000|2020-12-18 09:29:40|7999.4|7989.4|8000.4|7990.4|8000.4|7990.4|7999.4|7989.4|8
1608283790000|2020-12-18 09:29:50|8000.1|7990.1|8000.6|7990.6|8001.6|7991.6|7999.4|7989.4|6
1608283800000|2020-12-18 09:30:00|8000.9|7990.9|8001.1|7991.1|8001.1|7991.1|8000.9|7990.9|2
1608283810000|2020-12-18 09:30:10|8000.9|7990.9|8000.1|7990.1|8000.9|7990.9|7999.6|7989.6|6
1608283820000|2020-12-18 09:30:20|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|1
1608283830000|2020-12-18 09:30:30|7999.6|7989.6|7999.9|7989.9|8000.1|7990.1|7998.6|7988.6|8
1608283840000|2020-12-18 09:30:40|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7998.9|7988.9|4
1608283850000|2020-12-18 09:30:50|7999.6|7989.6|8001.4|7991.4|8001.4|7991.4|7999.6|7989.6|2
1608283860000|2020-12-18 09:31:00|8001.1|7991.1|8000.4|7990.4|8001.1|7991.1|8000.4|7990.4|2
1608283870000|2020-12-18 09:31:10|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|1
1608283880000|2020-12-18 09:31:20|8000.9|7990.9|8001.4|7991.4|8001.4|7991.4|8000.9|7990.9|2
1608283890000|2020-12-18 09:31:30|8001.1|7991.1|8000.1|7990.1|8001.1|7991.1|8000.1|7990.1|5
1608283900000|2020-12-18 09:31:40|7999.9|7989.9|7998.4|7988.4|7999.9|7989.9|7998.4|7988.4|2
1608283910000|2020-12-18 09:31:50|7998.1|7988.1|7997.6|7987.6|7998.1|7988.1|7997.6|7987.6|2
1608283920000|2020-12-18 09:32:00|7997.4|7987.4|7996.4|7986.4|7997.4|7987.4|7996.4|7986.4|2
1608283930000|2020-12-18 09:32:10|7995.9|7985.9|7995.4|7985.4|7995.9|7985.9|7995.4|7985.4|2
1608283940000|2020-12-18 09:32:20|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608283950000|2020-12-18 09:32:30|7995.4|7985.4|7994.6|7984.6|7995.4|7985.4|7994.4|7984.4|4
1608283970000|2020-12-18 09:32:50|7994.9|7984.9|7996.6|7986.6|7996.6|7986.6|7994.9|7984.9|8
1608283980000|2020-12-18 09:33:00|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.4|7986.4|5
1608283990000|2020-12-18 09:33:10|7997.1|7987.1|7996.6|7986.6|7997.1|7987.1|7996.4|7986.4|7
1608284000000|2020-12-18 09:33:20|7996.9|7986.9|7995.6|7985.6|7996.9|7986.9|7995.6|7985.6|5
1608284010000|2020-12-18 09:33:30|7995.9|7985.9|7994.4|7984.4|7996.4|7986.4|7994.4|7984.4|4
1608284020000|2020-12-18 09:33:40|7994.6|7984.6|7994.1|7984.1|7995.4|7985.4|7994.1|7984.1|6
1608284030000|2020-12-18 09:33:50|7993.6|7983.6|7994.1|7984.1|7994.1|7984.1|7993.6|7983.6|3
1608284040000|2020-12-18 09:34:00|7993.9|7983.9|7993.4|7983.4|7993.9|7983.9|7993.1|7983.1|5
1608284050000|2020-12-18 09:34:10|7993.6|7983.6|7993.9|7983.9|7995.4|7985.4|7993.6|7983.6|3
1608284060000|2020-12-18 09:34:20|7994.1|7984.1|7995.6|7985.6|7995.6|7985.6|7994.1|7984.1|5
1608284070000|2020-12-18 09:34:30|7995.9|7985.9|7996.1|7986.1|7996.1|7986.1|7995.4|7985.4|4
1608284080000|2020-12-18 09:34:40|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|2
1608284090000|2020-12-18 09:34:50|7996.6|7986.6|7996.1|7986.1|7996.6|7986.6|7996.1|7986.1|2
1608284100000|2020-12-18 09:35:00|7996.4|7986.4|7998.1|7988.1|7998.1|7988.1|7996.4|7986.4|9
1608284110000|2020-12-18 09:35:10|7997.9|7987.9|7996.9|7986.9|7997.9|7987.9|7996.9|7986.9|3
1608284140000|2020-12-18 09:35:40|7996.4|7986.4|7997.1|7987.1|7997.1|7987.1|7996.4|7986.4|3
1608284150000|2020-12-18 09:35:50|7996.9|7986.9|7997.1|7987.1|7997.1|7987.1|7996.9|7986.9|4
1608284160000|2020-12-18 09:36:00|7997.4|7987.4|7996.4|7986.4|7997.4|7987.4|7996.4|7986.4|4
1608284170000|2020-12-18 09:36:10|7996.1|7986.1|7994.9|7984.9|7996.1|7986.1|7994.4|7984.4|4
1608284180000|2020-12-18 09:36:20|7995.1|7985.1|7996.1|7986.1|7996.1|7986.1|7995.1|7985.1|4
1608284190000|2020-12-18 09:36:30|7995.9|7985.9|7994.4|7984.4|7995.9|7985.9|7994.4|7984.4|6
1608284200000|2020-12-18 09:36:40|7994.6|7984.6|7994.1|7984.1|7994.6|7984.6|7994.1|7984.1|3
1608284210000|2020-12-18 09:36:50|7994.4|7984.4|7993.4|7983.4|7995.1|7985.1|7993.4|7983.4|7
1608284220000|2020-12-18 09:37:00|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.6|7983.6|2
1608284240000|2020-12-18 09:37:20|7993.6|7983.6|7992.4|7982.4|7993.6|7983.6|7991.9|7981.9|6
1608284250000|2020-12-18 09:37:30|7992.1|7982.1|7992.4|7982.4|7992.4|7982.4|7991.9|7981.9|4
1608284260000|2020-12-18 09:37:40|7992.9|7982.9|7993.4|7983.4|7993.4|7983.4|7992.9|7982.9|3
1608284270000|2020-12-18 09:37:50|7992.9|7982.9|7993.1|7983.1|7993.1|7983.1|7992.9|7982.9|2
1608284280000|2020-12-18 09:38:00|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608284290000|2020-12-18 09:38:10|7993.1|7983.1|7992.6|7982.6|7993.4|7983.4|7991.9|7981.9|8
1608284300000|2020-12-18 09:38:20|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|1
1608284310000|2020-12-18 09:38:30|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608284320000|2020-12-18 09:38:40|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|7991.9|7981.9|3
1608284330000|2020-12-18 09:38:50|7992.6|7982.6|7992.9|7982.9|7992.9|7982.9|7992.6|7982.6|2
1608284340000|2020-12-18 09:39:00|7993.1|7983.1|7993.6|7983.6|7993.6|7983.6|7993.1|7983.1|3
1608284360000|2020-12-18 09:39:20|7993.9|7983.9|7994.9|7984.9|7994.9|7984.9|7993.9|7983.9|4
1608284370000|2020-12-18 09:39:30|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|1
1608284380000|2020-12-18 09:39:40|7994.9|7984.9|7993.6|7983.6|7994.9|7984.9|7993.4|7983.4|4
1608284390000|2020-12-18 09:39:50|7993.4|7983.4|7992.9|7982.9|7993.4|7983.4|7992.9|7982.9|2
1608284400000|2020-12-18 09:40:00|7992.6|7982.6|7993.1|7983.1|7993.4|7983.4|7992.4|7982.4|4
1608284410000|2020-12-18 09:40:10|7992.9|7982.9|7992.9|7982.9|7993.1|7983.1|7992.1|7982.1|6
1608284420000|2020-12-18 09:40:20|7993.1|7983.1|7993.6|7983.6|7993.6|7983.6|7993.1|7983.1|2
1608284430000|2020-12-18 09:40:30|7994.4|7984.4|7993.6|7983.6|7994.4|7984.4|7993.6|7983.6|3
1608284440000|2020-12-18 09:40:40|7994.1|7984.1|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|5
1608284450000|2020-12-18 09:40:50|7994.6|7984.6|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|4
1608284460000|2020-12-18 09:41:00|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608284470000|2020-12-18 09:41:10|7995.4|7985.4|7994.9|7984.9|7995.6|7985.6|7994.9|7984.9|5
1608284490000|2020-12-18 09:41:30|7995.1|7985.1|7994.9|7984.9|7995.4|7985.4|7994.9|7984.9|4
1608284520000|2020-12-18 09:42:00|7994.6|7984.6|7992.4|7982.4|7994.6|7984.6|7992.4|7982.4|5
1608284530000|2020-12-18 09:42:10|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608284540000|2020-12-18 09:42:20|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|2
1608284550000|2020-12-18 09:42:30|7992.1|7982.1|7991.6|7981.6|7992.1|7982.1|7991.6|7981.6|3
1608284560000|2020-12-18 09:42:40|7991.9|7981.9|7992.1|7982.1|7992.4|7982.4|7991.9|7981.9|3
1608284570000|2020-12-18 09:42:50|7991.9|7981.9|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|2
1608284580000|2020-12-18 09:43:00|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|1
1608284590000|2020-12-18 09:43:10|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608284610000|2020-12-18 09:43:30|7991.6|7981.6|7991.9|7981.9|7991.9|7981.9|7991.4|7981.4|3
1608284630000|2020-12-18 09:43:50|7991.6|7981.6|7992.1|7982.1|7992.1|7982.1|7991.6|7981.6|7
1608284640000|2020-12-18 09:44:00|7992.4|7982.4|7992.6|7982.6|7992.9|7982.9|7992.4|7982.4|4
1608284650000|2020-12-18 09:44:10|7992.9|7982.9|7993.1|7983.1|7993.6|7983.6|7992.9|7982.9|5
1608284660000|2020-12-18 09:44:20|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608284670000|2020-12-18 09:44:30|7993.1|7983.1|7990.6|7980.6|7993.4|7983.4|7990.6|7980.6|8
1608284680000|2020-12-18 09:44:40|7990.4|7980.4|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|3
1608284690000|2020-12-18 09:44:50|7990.1|7980.1|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|4
1608284700000|2020-12-18 09:45:00|7990.1|7980.1|7991.1|7981.1|7991.6|7981.6|7990.1|7980.1|7
1608284710000|2020-12-18 09:45:10|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608284720000|2020-12-18 09:45:20|7991.9|7981.9|7992.4|7982.4|7992.6|7982.6|7991.9|7981.9|4
1608284730000|2020-12-18 09:45:30|7992.1|7982.1|7993.1|7983.1|7993.1|7983.1|7991.4|7981.4|6
1608284750000|2020-12-18 09:45:50|7993.4|7983.4|7993.1|7983.1|7993.4|7983.4|7993.1|7983.1|2
1608284760000|2020-12-18 09:46:00|7992.9|7982.9|7991.4|7981.4|7992.9|7982.9|7991.4|7981.4|4
1608284770000|2020-12-18 09:46:10|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608284780000|2020-12-18 09:46:20|7991.4|7981.4|7995.4|7985.4|7995.4|7985.4|7991.4|7981.4|3
1608284790000|2020-12-18 09:46:30|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.6|7984.6|5
1608284800000|2020-12-18 09:46:40|7993.9|7983.9|7992.6|7982.6|7993.9|7983.9|7992.4|7982.4|6
1608284810000|2020-12-18 09:46:50|7992.4|7982.4|7991.1|7981.1|7992.4|7982.4|7991.1|7981.1|4
1608284820000|2020-12-18 09:47:00|7991.4|7981.4|7990.4|7980.4|7991.4|7981.4|7990.4|7980.4|4
1608284830000|2020-12-18 09:47:10|7990.1|7980.1|7986.6|7976.6|7990.4|7980.4|7986.6|7976.6|4
1608284840000|2020-12-18 09:47:20|7986|7976|7986.4|7976.4|7986.6|7976.6|7985.1|7975.1|9
1608284850000|2020-12-18 09:47:30|7986.6|7976.6|7987.4|7977.4|7987.6|7977.6|7986.1|7976.1|9
1608284860000|2020-12-18 09:47:40|7987.6|7977.6|7986.9|7976.9|7987.6|7977.6|7986.4|7976.4|9
1608284870000|2020-12-18 09:47:50|7987.1|7977.1|7987.4|7977.4|7987.6|7977.6|7986.6|7976.6|9
1608284880000|2020-12-18 09:48:00|7987.1|7977.1|7986.6|7976.6|7987.6|7977.6|7986.6|7976.6|7
1608284890000|2020-12-18 09:48:10|7986.9|7976.9|7987.6|7977.6|7987.6|7977.6|7986.9|7976.9|4
1608284900000|2020-12-18 09:48:20|7987.4|7977.4|7987.1|7977.1|7987.4|7977.4|7987.1|7977.1|2
1608284910000|2020-12-18 09:48:30|7987.4|7977.4|7986.1|7976.1|7987.4|7977.4|7986.1|7976.1|4
1608284920000|2020-12-18 09:48:40|7986.6|7976.6|7986.1|7976.1|7986.6|7976.6|7986.1|7976.1|3
1608284930000|2020-12-18 09:48:50|7986.6|7976.6|7986.9|7976.9|7986.9|7976.9|7986.6|7976.6|2
1608284940000|2020-12-18 09:49:00|7987.4|7977.4|7987.4|7977.4|7987.6|7977.6|7987.1|7977.1|9
1608284950000|2020-12-18 09:49:10|7987.1|7977.1|7986.6|7976.6|7987.1|7977.1|7985.9|7975.9|7
1608284960000|2020-12-18 09:49:20|7986.4|7976.4|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|3
1608284970000|2020-12-18 09:49:30|7986.1|7976.1|7985.6|7975.6|7986.1|7976.1|7985.6|7975.6|2
1608284980000|2020-12-18 09:49:40|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|1
1608284990000|2020-12-18 09:49:50|7987.4|7977.4|7985.1|7975.1|7987.6|7977.6|7984.6|7974.6|10
1608285000000|2020-12-18 09:50:00|7985.6|7975.6|7985.6|7975.6|7986.4|7976.4|7985.6|7975.6|5
1608285010000|2020-12-18 09:50:10|7985.4|7975.4|7986.1|7976.1|7986.1|7976.1|7984.6|7974.6|12
1608285020000|2020-12-18 09:50:20|7985.6|7975.6|7985.6|7975.6|7986.4|7976.4|7985.6|7975.6|7
1608285030000|2020-12-18 09:50:30|7985.4|7975.4|7985.4|7975.4|7985.6|7975.6|7985.4|7975.4|3
1608285040000|2020-12-18 09:50:40|7985.9|7975.9|7986.1|7976.1|7986.1|7976.1|7985.9|7975.9|2
1608285050000|2020-12-18 09:50:50|7985.9|7975.9|7984.1|7974.1|7986.4|7976.4|7984.1|7974.1|7
1608285060000|2020-12-18 09:51:00|7983.9|7973.9|7983.9|7973.9|7984.1|7974.1|7983.6|7973.6|5
1608285070000|2020-12-18 09:51:10|7984.1|7974.1|7984.1|7974.1|7984.4|7974.4|7983.6|7973.6|8
1608285080000|2020-12-18 09:51:20|7984.6|7974.6|7985.1|7975.1|7985.1|7975.1|7984.6|7974.6|3
1608285090000|2020-12-18 09:51:30|7984.9|7974.9|7984.9|7974.9|7985.1|7975.1|7984.6|7974.6|5
1608285100000|2020-12-18 09:51:40|7985.4|7975.4|7984.9|7974.9|7985.4|7975.4|7984.9|7974.9|3
1608285110000|2020-12-18 09:51:50|7984.6|7974.6|7984.9|7974.9|7984.9|7974.9|7984.1|7974.1|4
1608285120000|2020-12-18 09:52:00|7984.6|7974.6|7984.6|7974.6|7984.9|7974.9|7983.9|7973.9|6
1608285130000|2020-12-18 09:52:10|7984.4|7974.4|7984.9|7974.9|7984.9|7974.9|7983.6|7973.6|5
1608285140000|2020-12-18 09:52:20|7984.6|7974.6|7984.4|7974.4|7984.6|7974.6|7984.4|7974.4|2
1608285150000|2020-12-18 09:52:30|7984.1|7974.1|7984.1|7974.1|7984.4|7974.4|7983.6|7973.6|7
1608285160000|2020-12-18 09:52:40|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|1
1608285170000|2020-12-18 09:52:50|7984.1|7974.1|7984.9|7974.9|7984.9|7974.9|7984.1|7974.1|4
1608285180000|2020-12-18 09:53:00|7984.6|7974.6|7984.6|7974.6|7984.6|7974.6|7984.6|7974.6|1
1608285190000|2020-12-18 09:53:10|7984.9|7974.9|7985.1|7975.1|7985.1|7975.1|7984.9|7974.9|2
1608285200000|2020-12-18 09:53:20|7984.9|7974.9|7984.6|7974.6|7984.9|7974.9|7984.4|7974.4|3
1608285210000|2020-12-18 09:53:30|7984.4|7974.4|7984.4|7974.4|7984.6|7974.6|7984.1|7974.1|5
1608285220000|2020-12-18 09:53:40|7984.1|7974.1|7985.4|7975.4|7985.6|7975.6|7983.6|7973.6|6
1608285230000|2020-12-18 09:53:50|7985.6|7975.6|7986.4|7976.4|7987.1|7977.1|7985.6|7975.6|7
1608285240000|2020-12-18 09:54:00|7986.1|7976.1|7986.4|7976.4|7986.4|7976.4|7985.9|7975.9|4
1608285250000|2020-12-18 09:54:10|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|1
1608285260000|2020-12-18 09:54:20|7986.4|7976.4|7986.1|7976.1|7986.4|7976.4|7985.9|7975.9|6
1608285270000|2020-12-18 09:54:30|7986.4|7976.4|7986.6|7976.6|7986.6|7976.6|7986.4|7976.4|2
1608285280000|2020-12-18 09:54:40|7986.9|7976.9|7987.4|7977.4|7987.4|7977.4|7986.9|7976.9|3
1608285290000|2020-12-18 09:54:50|7987.1|7977.1|7986.4|7976.4|7987.1|7977.1|7985.9|7975.9|4
1608285300000|2020-12-18 09:55:00|7986.6|7976.6|7987.9|7977.9|7987.9|7977.9|7986.6|7976.6|4
1608285320000|2020-12-18 09:55:20|7987.6|7977.6|7986.9|7976.9|7987.6|7977.6|7986.9|7976.9|4
1608285330000|2020-12-18 09:55:30|7987.1|7977.1|7987.4|7977.4|7987.4|7977.4|7987.1|7977.1|2
1608285340000|2020-12-18 09:55:40|7987.1|7977.1|7987.4|7977.4|7987.4|7977.4|7987.1|7977.1|2
1608285350000|2020-12-18 09:55:50|7987.1|7977.1|7987.4|7977.4|7987.4|7977.4|7986.9|7976.9|3
1608285360000|2020-12-18 09:56:00|7986.9|7976.9|7987.6|7977.6|7987.6|7977.6|7986.9|7976.9|4
1608285370000|2020-12-18 09:56:10|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608285380000|2020-12-18 09:56:20|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|1
1608285390000|2020-12-18 09:56:30|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608285400000|2020-12-18 09:56:40|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608285420000|2020-12-18 09:57:00|7987.6|7977.6|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|2
1608285430000|2020-12-18 09:57:10|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608285440000|2020-12-18 09:57:20|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608285450000|2020-12-18 09:57:30|7988.1|7978.1|7987.9|7977.9|7988.1|7978.1|7987.9|7977.9|2
1608285460000|2020-12-18 09:57:40|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.4|7977.4|4
1608285470000|2020-12-18 09:57:50|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|4
1608285480000|2020-12-18 09:58:00|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|4
1608285500000|2020-12-18 09:58:20|7987.6|7977.6|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|2
1608285510000|2020-12-18 09:58:30|7986.9|7976.9|7986.6|7976.6|7986.9|7976.9|7986.6|7976.6|2
1608285520000|2020-12-18 09:58:40|7986.9|7976.9|7986.6|7976.6|7987.6|7977.6|7986.6|7976.6|3
1608285530000|2020-12-18 09:58:50|7986.9|7976.9|7986.9|7976.9|7987.1|7977.1|7986.9|7976.9|3
1608285540000|2020-12-18 09:59:00|7987.1|7977.1|7987.9|7977.9|7987.9|7977.9|7987.1|7977.1|2
1608285550000|2020-12-18 09:59:10|7988.1|7978.1|7987.9|7977.9|7988.4|7978.4|7987.9|7977.9|4
1608285560000|2020-12-18 09:59:20|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|1
1608285570000|2020-12-18 09:59:30|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|2
1608285580000|2020-12-18 09:59:40|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|1
1608285590000|2020-12-18 09:59:50|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608285600000|2020-12-18 10:00:00|7988.4|7978.4|7988.6|7978.6|7988.6|7978.6|7987.4|7977.4|6
1608285610000|2020-12-18 10:00:10|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7988.6|7978.6|4
1608285620000|2020-12-18 10:00:20|7989.6|7979.6|7990.1|7980.1|7990.6|7980.6|7989.6|7979.6|6
1608285630000|2020-12-18 10:00:30|7989.9|7979.9|7989.4|7979.4|7990.4|7980.4|7988.6|7978.6|10
1608285640000|2020-12-18 10:00:40|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7988.6|7978.6|3
1608285650000|2020-12-18 10:00:50|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608285660000|2020-12-18 10:01:00|7988.9|7978.9|7989.1|7979.1|7989.1|7979.1|7988.9|7978.9|2
1608285670000|2020-12-18 10:01:10|7988.9|7978.9|7988.4|7978.4|7989.1|7979.1|7988.4|7978.4|7
1608285680000|2020-12-18 10:01:20|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608285690000|2020-12-18 10:01:30|7988.9|7978.9|7989.4|7979.4|7989.4|7979.4|7988.9|7978.9|2
1608285700000|2020-12-18 10:01:40|7989.6|7979.6|7990.4|7980.4|7990.4|7980.4|7989.4|7979.4|7
1608285710000|2020-12-18 10:01:50|7989.9|7979.9|7990.1|7980.1|7990.4|7980.4|7989.9|7979.9|3
1608285720000|2020-12-18 10:02:00|7990.4|7980.4|7991.1|7981.1|7991.1|7981.1|7990.4|7980.4|2
1608285730000|2020-12-18 10:02:10|7992.4|7982.4|7991.9|7981.9|7992.6|7982.6|7991.9|7981.9|5
1608285740000|2020-12-18 10:02:20|7991.6|7981.6|7991.1|7981.1|7991.6|7981.6|7991.1|7981.1|3
1608285750000|2020-12-18 10:02:30|7990.9|7980.9|7990.6|7980.6|7990.9|7980.9|7990.6|7980.6|2
1608285760000|2020-12-18 10:02:40|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|3
1608285770000|2020-12-18 10:02:50|7990.1|7980.1|7990.9|7980.9|7990.9|7980.9|7990.1|7980.1|3
1608285780000|2020-12-18 10:03:00|7991.1|7981.1|7991.4|7981.4|7991.6|7981.6|7991.1|7981.1|7
1608285790000|2020-12-18 10:03:10|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608285800000|2020-12-18 10:03:20|7990.9|7980.9|7991.4|7981.4|7991.4|7981.4|7990.6|7980.6|3
1608285810000|2020-12-18 10:03:30|7991.1|7981.1|7990.9|7980.9|7991.1|7981.1|7990.6|7980.6|6
1608285820000|2020-12-18 10:03:40|7991.1|7981.1|7989.9|7979.9|7991.1|7981.1|7989.6|7979.6|6
1608285830000|2020-12-18 10:03:50|7989.1|7979.1|7988.9|7978.9|7989.1|7979.1|7988.4|7978.4|5
1608285840000|2020-12-18 10:04:00|7989.1|7979.1|7989.9|7979.9|7989.9|7979.9|7989.1|7979.1|2
1608285850000|2020-12-18 10:04:10|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608285860000|2020-12-18 10:04:20|7989.9|7979.9|7990.6|7980.6|7990.9|7980.9|7989.9|7979.9|3
1608285870000|2020-12-18 10:04:30|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.6|7980.6|5
1608285880000|2020-12-18 10:04:40|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608285890000|2020-12-18 10:04:50|7990.9|7980.9|7990.9|7980.9|7991.1|7981.1|7990.9|7980.9|3
1608285910000|2020-12-18 10:05:10|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|7992.4|7982.4|1
1608285920000|2020-12-18 10:05:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608285930000|2020-12-18 10:05:30|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|1
1608285940000|2020-12-18 10:05:40|7991.9|7981.9|7992.1|7982.1|7992.1|7982.1|7991.9|7981.9|2
1608285950000|2020-12-18 10:05:50|7991.9|7981.9|7989.6|7979.6|7991.9|7981.9|7989.6|7979.6|2
1608285960000|2020-12-18 10:06:00|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7989.1|7979.1|4
1608285970000|2020-12-18 10:06:10|7988.9|7978.9|7988.9|7978.9|7989.4|7979.4|7988.9|7978.9|3
1608285980000|2020-12-18 10:06:20|7989.1|7979.1|7988.9|7978.9|7989.4|7979.4|7988.9|7978.9|6
1608285990000|2020-12-18 10:06:30|7988.6|7978.6|7987.9|7977.9|7988.6|7978.6|7987.9|7977.9|4
1608286000000|2020-12-18 10:06:40|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|1
1608286010000|2020-12-18 10:06:50|7987.9|7977.9|7987.6|7977.6|7987.9|7977.9|7987.6|7977.6|2
1608286030000|2020-12-18 10:07:10|7987.1|7977.1|7986.6|7976.6|7987.1|7977.1|7986.6|7976.6|2
1608286040000|2020-12-18 10:07:20|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.6|7976.6|3
1608286050000|2020-12-18 10:07:30|7986.6|7976.6|7986.6|7976.6|7986.6|7976.6|7986.6|7976.6|1
1608286060000|2020-12-18 10:07:40|7986.9|7976.9|7987.9|7977.9|7988.1|7978.1|7986.9|7976.9|4
1608286070000|2020-12-18 10:07:50|7987.6|7977.6|7986.6|7976.6|7987.9|7977.9|7986.1|7976.1|6
1608286080000|2020-12-18 10:08:00|7986.9|7976.9|7987.6|7977.6|7988.4|7978.4|7986.9|7976.9|5
1608286090000|2020-12-18 10:08:10|7987.9|7977.9|7989.4|7979.4|7989.4|7979.4|7987.9|7977.9|5
1608286100000|2020-12-18 10:08:20|7989.6|7979.6|7988.9|7978.9|7989.6|7979.6|7988.6|7978.6|4
1608286110000|2020-12-18 10:08:30|7989.1|7979.1|7988.6|7978.6|7989.1|7979.1|7988.4|7978.4|3
1608286120000|2020-12-18 10:08:40|7988.4|7978.4|7988.9|7978.9|7989.6|7979.6|7988.4|7978.4|7
1608286130000|2020-12-18 10:08:50|7988.6|7978.6|7989.1|7979.1|7989.4|7979.4|7988.4|7978.4|4
1608286150000|2020-12-18 10:09:10|7989.4|7979.4|7991.4|7981.4|7991.4|7981.4|7989.4|7979.4|5
1608286160000|2020-12-18 10:09:20|7991.1|7981.1|7990.6|7980.6|7991.4|7981.4|7990.6|7980.6|5
1608286170000|2020-12-18 10:09:30|7990.9|7980.9|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|3
1608286180000|2020-12-18 10:09:40|7991.1|7981.1|7992.1|7982.1|7992.1|7982.1|7990.6|7980.6|9
1608286190000|2020-12-18 10:09:50|7991.6|7981.6|7992.1|7982.1|7992.1|7982.1|7991.6|7981.6|2
1608286200000|2020-12-18 10:10:00|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7990.9|7980.9|5
1608286210000|2020-12-18 10:10:10|7991.1|7981.1|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|4
1608286220000|2020-12-18 10:10:20|7990.6|7980.6|7990.4|7980.4|7990.6|7980.6|7990.4|7980.4|6
1608286230000|2020-12-18 10:10:30|7990.1|7980.1|7989.6|7979.6|7990.1|7980.1|7989.6|7979.6|2
1608286240000|2020-12-18 10:10:40|7989.9|7979.9|7990.1|7980.1|7990.4|7980.4|7989.4|7979.4|7
1608286250000|2020-12-18 10:10:50|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|2
1608286260000|2020-12-18 10:11:00|7990.1|7980.1|7989.9|7979.9|7990.9|7980.9|7989.9|7979.9|7
1608286270000|2020-12-18 10:11:10|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7989.4|7979.4|4
1608286280000|2020-12-18 10:11:20|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|1
1608286290000|2020-12-18 10:11:30|7989.6|7979.6|7990.4|7980.4|7990.6|7980.6|7989.6|7979.6|5
1608286300000|2020-12-18 10:11:40|7990.6|7980.6|7990.1|7980.1|7990.6|7980.6|7990.1|7980.1|5
1608286310000|2020-12-18 10:11:50|7990.4|7980.4|7990.1|7980.1|7990.4|7980.4|7990.1|7980.1|2
1608286320000|2020-12-18 10:12:00|7989.9|7979.9|7989.6|7979.6|7989.9|7979.9|7989.6|7979.6|2
1608286330000|2020-12-18 10:12:10|7989.9|7979.9|7988.6|7978.6|7990.1|7980.1|7988.6|7978.6|7
1608286340000|2020-12-18 10:12:20|7988.9|7978.9|7989.9|7979.9|7990.1|7980.1|7988.9|7978.9|8
1608286350000|2020-12-18 10:12:30|7990.1|7980.1|7991.6|7981.6|7991.9|7981.9|7990.1|7980.1|6
1608286360000|2020-12-18 10:12:40|7991.4|7981.4|7990.6|7980.6|7991.4|7981.4|7990.6|7980.6|7
1608286370000|2020-12-18 10:12:50|7990.4|7980.4|7990.9|7980.9|7990.9|7980.9|7990.4|7980.4|3
1608286380000|2020-12-18 10:13:00|7990.6|7980.6|7990.4|7980.4|7991.4|7981.4|7990.4|7980.4|6
1608286390000|2020-12-18 10:13:10|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608286400000|2020-12-18 10:13:20|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|1
1608286410000|2020-12-18 10:13:30|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|2
1608286420000|2020-12-18 10:13:40|7989.6|7979.6|7989.4|7979.4|7989.9|7979.9|7989.4|7979.4|3
1608286430000|2020-12-18 10:13:50|7989.6|7979.6|7989.4|7979.4|7989.6|7979.6|7989.4|7979.4|2
1608286440000|2020-12-18 10:14:00|7989.6|7979.6|7989.4|7979.4|7989.6|7979.6|7989.4|7979.4|4
1608286470000|2020-12-18 10:14:30|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608286480000|2020-12-18 10:14:40|7988.9|7978.9|7989.9|7979.9|7989.9|7979.9|7988.9|7978.9|3
1608286490000|2020-12-18 10:14:50|7989.6|7979.6|7988.4|7978.4|7989.6|7979.6|7988.4|7978.4|4
1608286500000|2020-12-18 10:15:00|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.4|7978.4|7
1608286510000|2020-12-18 10:15:10|7990.1|7980.1|7988.9|7978.9|7990.1|7980.1|7988.9|7978.9|4
1608286520000|2020-12-18 10:15:20|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|4
1608286530000|2020-12-18 10:15:30|7989.6|7979.6|7990.1|7980.1|7990.1|7980.1|7989.6|7979.6|2
1608286540000|2020-12-18 10:15:40|7990.4|7980.4|7990.1|7980.1|7990.4|7980.4|7989.9|7979.9|4
1608286550000|2020-12-18 10:15:50|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|1
1608286560000|2020-12-18 10:16:00|7989.4|7979.4|7988.9|7978.9|7989.4|7979.4|7988.9|7978.9|3
1608286570000|2020-12-18 10:16:10|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.4|7978.4|3
1608286590000|2020-12-18 10:16:30|7988.4|7978.4|7988.9|7978.9|7988.9|7978.9|7988.4|7978.4|2
1608286600000|2020-12-18 10:16:40|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.6|7978.6|3
1608286610000|2020-12-18 10:16:50|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7989.1|7979.1|2
1608286620000|2020-12-18 10:17:00|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7989.1|7979.1|2
1608286650000|2020-12-18 10:17:30|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608286660000|2020-12-18 10:17:40|7989.4|7979.4|7988.1|7978.1|7989.4|7979.4|7987.1|7977.1|4
1608286670000|2020-12-18 10:17:50|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7987.1|7977.1|9
1608286680000|2020-12-18 10:18:00|7989.4|7979.4|7989.1|7979.1|7990.1|7980.1|7988.9|7978.9|6
1608286690000|2020-12-18 10:18:10|7988.9|7978.9|7988.4|7978.4|7988.9|7978.9|7988.4|7978.4|3
1608286720000|2020-12-18 10:18:40|7988.1|7978.1|7988.9|7978.9|7988.9|7978.9|7988.1|7978.1|4
1608286730000|2020-12-18 10:18:50|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.4|7978.4|3
1608286740000|2020-12-18 10:19:00|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608286760000|2020-12-18 10:19:20|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608286770000|2020-12-18 10:19:30|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7989.9|7979.9|3
1608286790000|2020-12-18 10:19:50|7989.9|7979.9|7988.1|7978.1|7989.9|7979.9|7987.9|7977.9|5
1608286800000|2020-12-18 10:20:00|7989.4|7979.4|7989.1|7979.1|7989.9|7979.9|7988.6|7978.6|8
1608286810000|2020-12-18 10:20:10|7989.6|7979.6|7989.6|7979.6|7989.9|7979.9|7989.4|7979.4|4
1608286820000|2020-12-18 10:20:20|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608286830000|2020-12-18 10:20:30|7989.9|7979.9|7988.9|7978.9|7989.9|7979.9|7988.9|7978.9|4
1608286840000|2020-12-18 10:20:40|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7989.1|7979.1|2
1608286850000|2020-12-18 10:20:50|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608286860000|2020-12-18 10:21:00|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7989.1|7979.1|2
1608286880000|2020-12-18 10:21:20|7988.9|7978.9|7988.4|7978.4|7988.9|7978.9|7988.4|7978.4|3
1608286890000|2020-12-18 10:21:30|7989.1|7979.1|7990.6|7980.6|7990.6|7980.6|7989.1|7979.1|4
1608286910000|2020-12-18 10:21:50|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608286920000|2020-12-18 10:22:00|7990.9|7980.9|7989.4|7979.4|7990.9|7980.9|7989.4|7979.4|3
1608286940000|2020-12-18 10:22:20|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|2
1608286950000|2020-12-18 10:22:30|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608286960000|2020-12-18 10:22:40|7990.4|7980.4|7990.1|7980.1|7990.6|7980.6|7990.1|7980.1|4
1608286980000|2020-12-18 10:23:00|7990.9|7980.9|7990.6|7980.6|7990.9|7980.9|7990.6|7980.6|2
1608286990000|2020-12-18 10:23:10|7990.9|7980.9|7990.6|7980.6|7991.1|7981.1|7990.6|7980.6|3
1608287010000|2020-12-18 10:23:30|7990.9|7980.9|7993.4|7983.4|7993.6|7983.6|7990.9|7980.9|11
1608287020000|2020-12-18 10:23:40|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|1
1608287030000|2020-12-18 10:23:50|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|1
1608287040000|2020-12-18 10:24:00|7992.6|7982.6|7992.1|7982.1|7992.6|7982.6|7992.1|7982.1|3
1608287050000|2020-12-18 10:24:10|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608287060000|2020-12-18 10:24:20|7991.1|7981.1|7990.9|7980.9|7991.1|7981.1|7990.9|7980.9|2
1608287080000|2020-12-18 10:24:40|7990.6|7980.6|7990.4|7980.4|7990.6|7980.6|7990.4|7980.4|2
1608287090000|2020-12-18 10:24:50|7990.1|7980.1|7989.6|7979.6|7990.1|7980.1|7989.4|7979.4|5
1608287100000|2020-12-18 10:25:00|7990.1|7980.1|7988.9|7978.9|7990.1|7980.1|7988.9|7978.9|4
1608287130000|2020-12-18 10:25:30|7988.6|7978.6|7989.1|7979.1|7989.1|7979.1|7988.4|7978.4|7
1608287140000|2020-12-18 10:25:40|7988.9|7978.9|7989.1|7979.1|7989.1|7979.1|7988.9|7978.9|2
1608287150000|2020-12-18 10:25:50|7989.4|7979.4|7990.6|7980.6|7990.6|7980.6|7989.4|7979.4|8
1608287160000|2020-12-18 10:26:00|7990.1|7980.1|7989.9|7979.9|7990.1|7980.1|7989.9|7979.9|4
1608287170000|2020-12-18 10:26:10|7990.1|7980.1|7990.6|7980.6|7990.6|7980.6|7989.9|7979.9|8
1608287180000|2020-12-18 10:26:20|7990.9|7980.9|7992.1|7982.1|7992.1|7982.1|7990.9|7980.9|4
1608287190000|2020-12-18 10:26:30|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7990.9|7980.9|4
1608287210000|2020-12-18 10:26:50|7991.1|7981.1|7992.4|7982.4|7992.4|7982.4|7991.1|7981.1|5
1608287220000|2020-12-18 10:27:00|7993.4|7983.4|7993.9|7983.9|7993.9|7983.9|7993.1|7983.1|4
1608287230000|2020-12-18 10:27:10|7993.6|7983.6|7993.1|7983.1|7993.6|7983.6|7992.9|7982.9|4
1608287240000|2020-12-18 10:27:20|7992.9|7982.9|7992.6|7982.6|7992.9|7982.9|7992.1|7982.1|9
1608287250000|2020-12-18 10:27:30|7992.9|7982.9|7993.6|7983.6|7993.6|7983.6|7992.9|7982.9|3
1608287260000|2020-12-18 10:27:40|7992.9|7982.9|7993.6|7983.6|7993.6|7983.6|7992.9|7982.9|2
1608287270000|2020-12-18 10:27:50|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7992.9|7982.9|4
1608287280000|2020-12-18 10:28:00|7993.6|7983.6|7992.9|7982.9|7993.6|7983.6|7992.9|7982.9|3
1608287290000|2020-12-18 10:28:10|7993.1|7983.1|7992.9|7982.9|7993.6|7983.6|7992.9|7982.9|4
1608287300000|2020-12-18 10:28:20|7993.1|7983.1|7992.6|7982.6|7993.1|7983.1|7992.6|7982.6|5
1608287310000|2020-12-18 10:28:30|7992.9|7982.9|7993.6|7983.6|7993.6|7983.6|7992.9|7982.9|4
1608287320000|2020-12-18 10:28:40|7993.9|7983.9|7993.1|7983.1|7993.9|7983.9|7992.9|7982.9|7
1608287330000|2020-12-18 10:28:50|7993.4|7983.4|7993.6|7983.6|7993.9|7983.9|7993.4|7983.4|4
1608287340000|2020-12-18 10:29:00|7993.4|7983.4|7992.9|7982.9|7993.4|7983.4|7992.9|7982.9|3
1608287350000|2020-12-18 10:29:10|7992.4|7982.4|7992.6|7982.6|7992.6|7982.6|7992.4|7982.4|2
1608287360000|2020-12-18 10:29:20|7992.9|7982.9|7994.6|7984.6|7994.6|7984.6|7992.9|7982.9|4
1608287370000|2020-12-18 10:29:30|7994.9|7984.9|7995.4|7985.4|7995.6|7985.6|7994.9|7984.9|4
1608287380000|2020-12-18 10:29:40|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608287390000|2020-12-18 10:29:50|7993.4|7983.4|7993.1|7983.1|7993.4|7983.4|7993.1|7983.1|2
1608287400000|2020-12-18 10:30:00|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|3
1608287410000|2020-12-18 10:30:10|7992.1|7982.1|7991.6|7981.6|7992.1|7982.1|7991.6|7981.6|2
1608287420000|2020-12-18 10:30:20|7992.1|7982.1|7992.4|7982.4|7992.4|7982.4|7992.1|7982.1|2
1608287430000|2020-12-18 10:30:30|7992.1|7982.1|7992.6|7982.6|7992.6|7982.6|7992.1|7982.1|3
1608287440000|2020-12-18 10:30:40|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608287450000|2020-12-18 10:30:50|7993.1|7983.1|7992.6|7982.6|7993.1|7983.1|7992.6|7982.6|2
1608287460000|2020-12-18 10:31:00|7992.4|7982.4|7991.1|7981.1|7992.6|7982.6|7991.1|7981.1|4
1608287470000|2020-12-18 10:31:10|7990.9|7980.9|7992.1|7982.1|7992.1|7982.1|7990.1|7980.1|7
1608287480000|2020-12-18 10:31:20|7992.4|7982.4|7991.9|7981.9|7992.4|7982.4|7991.9|7981.9|3
1608287490000|2020-12-18 10:31:30|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608287500000|2020-12-18 10:31:40|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|1
1608287510000|2020-12-18 10:31:50|7991.1|7981.1|7991.4|7981.4|7991.6|7981.6|7991.1|7981.1|3
1608287520000|2020-12-18 10:32:00|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608287530000|2020-12-18 10:32:10|7991.4|7981.4|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|3
1608287540000|2020-12-18 10:32:20|7991.1|7981.1|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|2
1608287550000|2020-12-18 10:32:30|7991.6|7981.6|7992.4|7982.4|7992.6|7982.6|7991.6|7981.6|3
1608287560000|2020-12-18 10:32:40|7993.1|7983.1|7993.9|7983.9|7993.9|7983.9|7993.1|7983.1|3
1608287570000|2020-12-18 10:32:50|7993.6|7983.6|7993.1|7983.1|7993.6|7983.6|7993.1|7983.1|3
1608287580000|2020-12-18 10:33:00|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|1
1608287590000|2020-12-18 10:33:10|7992.4|7982.4|7992.6|7982.6|7992.9|7982.9|7992.4|7982.4|4
1608287600000|2020-12-18 10:33:20|7992.4|7982.4|7991.9|7981.9|7992.4|7982.4|7991.9|7981.9|2
1608287610000|2020-12-18 10:33:30|7991.6|7981.6|7990.9|7980.9|7991.6|7981.6|7990.9|7980.9|4
1608287630000|2020-12-18 10:33:50|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|3
1608287640000|2020-12-18 10:34:00|7991.4|7981.4|7991.1|7981.1|7991.4|7981.4|7991.1|7981.1|2
1608287660000|2020-12-18 10:34:20|7991.4|7981.4|7991.6|7981.6|7992.1|7982.1|7991.4|7981.4|4
1608287670000|2020-12-18 10:34:30|7991.4|7981.4|7990.4|7980.4|7991.4|7981.4|7990.4|7980.4|4
1608287680000|2020-12-18 10:34:40|7990.1|7980.1|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|4
1608287690000|2020-12-18 10:34:50|7990.1|7980.1|7990.6|7980.6|7990.9|7980.9|7990.1|7980.1|5
1608287700000|2020-12-18 10:35:00|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|1
1608287730000|2020-12-18 10:35:30|7990.6|7980.6|7991.4|7981.4|7991.9|7981.9|7990.4|7980.4|7
1608287750000|2020-12-18 10:35:50|7991.1|7981.1|7991.9|7981.9|7991.9|7981.9|7991.1|7981.1|4
1608287770000|2020-12-18 10:36:10|7991.6|7981.6|7991.9|7981.9|7991.9|7981.9|7991.6|7981.6|2
1608287780000|2020-12-18 10:36:20|7991.6|7981.6|7990.6|7980.6|7991.6|7981.6|7990.6|7980.6|2
1608287790000|2020-12-18 10:36:30|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608287810000|2020-12-18 10:36:50|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608287820000|2020-12-18 10:37:00|7990.6|7980.6|7989.6|7979.6|7990.6|7980.6|7989.6|7979.6|4
1608287830000|2020-12-18 10:37:10|7989.9|7979.9|7990.1|7980.1|7990.1|7980.1|7989.9|7979.9|2
1608287840000|2020-12-18 10:37:20|7989.9|7979.9|7988.9|7978.9|7989.9|7979.9|7988.6|7978.6|6
1608287850000|2020-12-18 10:37:30|7988.1|7978.1|7988.4|7978.4|7988.4|7978.4|7988.1|7978.1|2
1608287860000|2020-12-18 10:37:40|7988.1|7978.1|7988.4|7978.4|7988.6|7978.6|7988.1|7978.1|4
1608287870000|2020-12-18 10:37:50|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608287880000|2020-12-18 10:38:00|7987.9|7977.9|7988.9|7978.9|7988.9|7978.9|7987.6|7977.6|6
1608287890000|2020-12-18 10:38:10|7988.6|7978.6|7988.1|7978.1|7988.6|7978.6|7988.1|7978.1|3
1608287900000|2020-12-18 10:38:20|7988.4|7978.4|7988.1|7978.1|7988.4|7978.4|7988.1|7978.1|2
1608287910000|2020-12-18 10:38:30|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608287920000|2020-12-18 10:38:40|7988.1|7978.1|7988.6|7978.6|7988.6|7978.6|7988.1|7978.1|3
1608287930000|2020-12-18 10:38:50|7988.9|7978.9|7989.9|7979.9|7989.9|7979.9|7988.9|7978.9|4
1608287940000|2020-12-18 10:39:00|7990.1|7980.1|7990.1|7980.1|7990.6|7980.6|7990.1|7980.1|5
1608287950000|2020-12-18 10:39:10|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|1
1608287960000|2020-12-18 10:39:20|7989.9|7979.9|7989.4|7979.4|7989.9|7979.9|7989.4|7979.4|3
1608287970000|2020-12-18 10:39:30|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|2
1608287980000|2020-12-18 10:39:40|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608287990000|2020-12-18 10:39:50|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|1
1608288000000|2020-12-18 10:40:00|7989.1|7979.1|7988.1|7978.1|7989.1|7979.1|7987.9|7977.9|9
1608288010000|2020-12-18 10:40:10|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608288020000|2020-12-18 10:40:20|7988.4|7978.4|7988.1|7978.1|7988.4|7978.4|7988.1|7978.1|2
1608288030000|2020-12-18 10:40:30|7988.6|7978.6|7989.4|7979.4|7989.4|7979.4|7988.6|7978.6|3
1608288040000|2020-12-18 10:40:40|7989.9|7979.9|7989.4|7979.4|7989.9|7979.9|7989.4|7979.4|2
1608288060000|2020-12-18 10:41:00|7989.1|7979.1|7989.6|7979.6|7989.6|7979.6|7988.9|7978.9|4
1608288070000|2020-12-18 10:41:10|7989.4|7979.4|7988.4|7978.4|7989.4|7979.4|7988.4|7978.4|5
1608288080000|2020-12-18 10:41:20|7988.6|7978.6|7988.9|7978.9|7988.9|7978.9|7988.4|7978.4|4
1608288090000|2020-12-18 10:41:30|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608288100000|2020-12-18 10:41:40|7989.4|7979.4|7989.4|7979.4|7989.6|7979.6|7989.4|7979.4|3
1608288120000|2020-12-18 10:42:00|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7988.9|7978.9|3
1608288130000|2020-12-18 10:42:10|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608288150000|2020-12-18 10:42:30|7989.9|7979.9|7990.1|7980.1|7990.1|7980.1|7989.9|7979.9|2
1608288170000|2020-12-18 10:42:50|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|3
1608288180000|2020-12-18 10:43:00|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608288190000|2020-12-18 10:43:10|7989.9|7979.9|7990.1|7980.1|7990.4|7980.4|7989.6|7979.6|5
1608288200000|2020-12-18 10:43:20|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608288210000|2020-12-18 10:43:30|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608288220000|2020-12-18 10:43:40|7990.4|7980.4|7989.6|7979.6|7990.6|7980.6|7989.6|7979.6|4
1608288230000|2020-12-18 10:43:50|7989.9|7979.9|7989.9|7979.9|7990.1|7980.1|7989.9|7979.9|3
1608288240000|2020-12-18 10:44:00|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608288250000|2020-12-18 10:44:10|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608288260000|2020-12-18 10:44:20|7989.4|7979.4|7989.6|7979.6|7989.9|7979.9|7989.4|7979.4|3
1608288270000|2020-12-18 10:44:30|7989.9|7979.9|7990.4|7980.4|7990.4|7980.4|7989.9|7979.9|2
1608288280000|2020-12-18 10:44:40|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608288290000|2020-12-18 10:44:50|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608288310000|2020-12-18 10:45:10|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608288320000|2020-12-18 10:45:20|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608288330000|2020-12-18 10:45:30|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608288340000|2020-12-18 10:45:40|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608288350000|2020-12-18 10:45:50|7990.4|7980.4|7989.1|7979.1|7990.6|7980.6|7989.1|7979.1|5
1608288370000|2020-12-18 10:46:10|7989.4|7979.4|7990.1|7980.1|7990.1|7980.1|7989.4|7979.4|2
1608288400000|2020-12-18 10:46:40|7989.9|7979.9|7988.9|7978.9|7989.9|7979.9|7988.9|7978.9|3
1608288410000|2020-12-18 10:46:50|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608288420000|2020-12-18 10:47:00|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608288430000|2020-12-18 10:47:10|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|7988.6|7978.6|1
1608288450000|2020-12-18 10:47:30|7988.4|7978.4|7987.6|7977.6|7988.4|7978.4|7987.6|7977.6|4
1608288460000|2020-12-18 10:47:40|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|4
1608288470000|2020-12-18 10:47:50|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|2
1608288480000|2020-12-18 10:48:00|7988.4|7978.4|7988.1|7978.1|7988.4|7978.4|7988.1|7978.1|2
1608288500000|2020-12-18 10:48:20|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608288510000|2020-12-18 10:48:30|7988.1|7978.1|7988.4|7978.4|7988.6|7978.6|7988.1|7978.1|4
1608288560000|2020-12-18 10:49:20|7988.1|7978.1|7988.6|7978.6|7989.1|7979.1|7988.1|7978.1|8
1608288570000|2020-12-18 10:49:30|7988.4|7978.4|7987.6|7977.6|7988.4|7978.4|7987.6|7977.6|3
1608288580000|2020-12-18 10:49:40|7988.1|7978.1|7987.6|7977.6|7988.1|7978.1|7987.1|7977.1|6
1608288590000|2020-12-18 10:49:50|7987.4|7977.4|7988.6|7978.6|7988.6|7978.6|7987.4|7977.4|4
1608288600000|2020-12-18 10:50:00|7988.9|7978.9|7988.6|7978.6|7988.9|7978.9|7988.1|7978.1|6
1608288610000|2020-12-18 10:50:10|7988.9|7978.9|7988.9|7978.9|7989.6|7979.6|7988.9|7978.9|7
1608288620000|2020-12-18 10:50:20|7988.6|7978.6|7987.1|7977.1|7988.6|7978.6|7987.1|7977.1|5
1608288630000|2020-12-18 10:50:30|7986.9|7976.9|7986.1|7976.1|7987.1|7977.1|7986.1|7976.1|8
1608288640000|2020-12-18 10:50:40|7986.6|7976.6|7987.1|7977.1|7988.1|7978.1|7985.9|7975.9|14
1608288650000|2020-12-18 10:50:50|7986.9|7976.9|7986.6|7976.6|7986.9|7976.9|7986.4|7976.4|4
1608288660000|2020-12-18 10:51:00|7986.4|7976.4|7985.9|7975.9|7986.4|7976.4|7985.9|7975.9|3
1608288670000|2020-12-18 10:51:10|7986.1|7976.1|7986.4|7976.4|7986.4|7976.4|7986.1|7976.1|4
1608288680000|2020-12-18 10:51:20|7986.1|7976.1|7987.1|7977.1|7987.1|7977.1|7986.1|7976.1|4
1608288690000|2020-12-18 10:51:30|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608288700000|2020-12-18 10:51:40|7987.1|7977.1|7986.9|7976.9|7987.1|7977.1|7986.9|7976.9|2
1608288710000|2020-12-18 10:51:50|7987.1|7977.1|7988.6|7978.6|7989.1|7979.1|7987.1|7977.1|10
1608288720000|2020-12-18 10:52:00|7988.9|7978.9|7988.6|7978.6|7988.9|7978.9|7988.1|7978.1|7
1608288730000|2020-12-18 10:52:10|7988.4|7978.4|7988.6|7978.6|7989.1|7979.1|7988.4|7978.4|5
1608288740000|2020-12-18 10:52:20|7988.4|7978.4|7988.6|7978.6|7988.6|7978.6|7987.9|7977.9|7
1608288750000|2020-12-18 10:52:30|7988.9|7978.9|7987.6|7977.6|7988.9|7978.9|7987.6|7977.6|6
1608288760000|2020-12-18 10:52:40|7987.4|7977.4|7987.6|7977.6|7987.6|7977.6|7987.1|7977.1|3
1608288770000|2020-12-18 10:52:50|7987.4|7977.4|7987.6|7977.6|7987.6|7977.6|7986.9|7976.9|5
1608288780000|2020-12-18 10:53:00|7988.1|7978.1|7987.6|7977.6|7988.1|7978.1|7987.6|7977.6|3
1608288790000|2020-12-18 10:53:10|7987.9|7977.9|7988.1|7978.1|7988.6|7978.6|7987.9|7977.9|4
1608288800000|2020-12-18 10:53:20|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7987.9|7977.9|4
1608288810000|2020-12-18 10:53:30|7988.6|7978.6|7988.9|7978.9|7989.4|7979.4|7988.6|7978.6|5
1608288820000|2020-12-18 10:53:40|7989.1|7979.1|7989.6|7979.6|7989.6|7979.6|7988.4|7978.4|6
1608288830000|2020-12-18 10:53:50|7990.1|7980.1|7989.6|7979.6|7990.1|7980.1|7989.6|7979.6|2
1608288860000|2020-12-18 10:54:20|7989.4|7979.4|7990.1|7980.1|7990.1|7980.1|7989.4|7979.4|4
1608288890000|2020-12-18 10:54:50|7990.4|7980.4|7991.6|7981.6|7991.6|7981.6|7990.4|7980.4|4
1608288900000|2020-12-18 10:55:00|7991.4|7981.4|7991.1|7981.1|7991.4|7981.4|7991.1|7981.1|2
1608288910000|2020-12-18 10:55:10|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608288920000|2020-12-18 10:55:20|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.1|7981.1|3
1608288930000|2020-12-18 10:55:30|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|3
1608288940000|2020-12-18 10:55:40|7990.9|7980.9|7989.9|7979.9|7991.4|7981.4|7989.9|7979.9|5
1608288960000|2020-12-18 10:56:00|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608288970000|2020-12-18 10:56:10|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|1
1608289000000|2020-12-18 10:56:40|7989.6|7979.6|7989.1|7979.1|7990.1|7980.1|7989.1|7979.1|6
1608289010000|2020-12-18 10:56:50|7989.6|7979.6|7987.9|7977.9|7989.6|7979.6|7987.6|7977.6|6
1608289020000|2020-12-18 10:57:00|7988.1|7978.1|7987.6|7977.6|7988.6|7978.6|7987.6|7977.6|5
1608289030000|2020-12-18 10:57:10|7986.9|7976.9|7987.1|7977.1|7987.6|7977.6|7986.9|7976.9|4
1608289040000|2020-12-18 10:57:20|7986.9|7976.9|7987.1|7977.1|7987.1|7977.1|7986.9|7976.9|2
1608289060000|2020-12-18 10:57:40|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608289090000|2020-12-18 10:58:10|7986.6|7976.6|7985.9|7975.9|7986.6|7976.6|7985.9|7975.9|4
1608289100000|2020-12-18 10:58:20|7986.1|7976.1|7986.1|7976.1|7986.1|7976.1|7985.9|7975.9|3
1608289110000|2020-12-18 10:58:30|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|1
1608289140000|2020-12-18 10:59:00|7985.6|7975.6|7985.9|7975.9|7985.9|7975.9|7985.6|7975.6|2
1608289160000|2020-12-18 10:59:20|7985.6|7975.6|7988.1|7978.1|7988.1|7978.1|7985.6|7975.6|5
1608289170000|2020-12-18 10:59:30|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608289180000|2020-12-18 10:59:40|7988.6|7978.6|7988.6|7978.6|7988.9|7978.9|7988.6|7978.6|3
1608289190000|2020-12-18 10:59:50|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|1
1608289200000|2020-12-18 11:00:00|7988.6|7978.6|7989.4|7979.4|7989.4|7979.4|7988.6|7978.6|3
1608289220000|2020-12-18 11:00:20|7989.1|7979.1|7988.1|7978.1|7989.1|7979.1|7988.1|7978.1|5
1608289230000|2020-12-18 11:00:30|7988.4|7978.4|7987.9|7977.9|7988.6|7978.6|7987.9|7977.9|5
1608289240000|2020-12-18 11:00:40|7988.1|7978.1|7987.9|7977.9|7988.4|7978.4|7987.9|7977.9|3
1608289250000|2020-12-18 11:00:50|7987.4|7977.4|7987.1|7977.1|7987.4|7977.4|7986.9|7976.9|4
1608289260000|2020-12-18 11:01:00|7987.4|7977.4|7987.1|7977.1|7987.4|7977.4|7987.1|7977.1|2
1608289270000|2020-12-18 11:01:10|7987.4|7977.4|7988.1|7978.1|7988.1|7978.1|7987.4|7977.4|3
1608289280000|2020-12-18 11:01:20|7987.9|7977.9|7987.4|7977.4|7987.9|7977.9|7987.1|7977.1|6
1608289290000|2020-12-18 11:01:30|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608289300000|2020-12-18 11:01:40|7987.1|7977.1|7988.4|7978.4|7988.4|7978.4|7987.1|7977.1|4
1608289320000|2020-12-18 11:02:00|7988.6|7978.6|7988.9|7978.9|7988.9|7978.9|7988.6|7978.6|2
1608289330000|2020-12-18 11:02:10|7988.6|7978.6|7988.4|7978.4|7988.6|7978.6|7988.4|7978.4|2
1608289340000|2020-12-18 11:02:20|7988.1|7978.1|7988.9|7978.9|7988.9|7978.9|7988.1|7978.1|4
1608289370000|2020-12-18 11:02:50|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|2
1608289380000|2020-12-18 11:03:00|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|1
1608289400000|2020-12-18 11:03:20|7989.4|7979.4|7990.4|7980.4|7990.6|7980.6|7989.4|7979.4|6
1608289410000|2020-12-18 11:03:30|7990.1|7980.1|7988.6|7978.6|7990.1|7980.1|7988.4|7978.4|7
1608289420000|2020-12-18 11:03:40|7988.9|7978.9|7988.9|7978.9|7989.1|7979.1|7988.9|7978.9|3
1608289430000|2020-12-18 11:03:50|7985.4|7975.4|7985.1|7975.1|7985.4|7975.4|7984.6|7974.6|7
1608289450000|2020-12-18 11:04:10|7985.4|7975.4|7985.4|7975.4|7985.4|7975.4|7985.4|7975.4|1
1608289460000|2020-12-18 11:04:20|7985.6|7975.6|7986.1|7976.1|7986.6|7976.6|7985.6|7975.6|6
1608289470000|2020-12-18 11:04:30|7985.6|7975.6|7986.1|7976.1|7986.1|7976.1|7985.6|7975.6|2
1608289480000|2020-12-18 11:04:40|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|1
1608289490000|2020-12-18 11:04:50|7986.6|7976.6|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|2
1608289500000|2020-12-18 11:05:00|7986.6|7976.6|7986.1|7976.1|7986.6|7976.6|7986.1|7976.1|4
1608289520000|2020-12-18 11:05:20|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|1
1608289530000|2020-12-18 11:05:30|7987.9|7977.9|7986.6|7976.6|7987.9|7977.9|7986.6|7976.6|4
1608289550000|2020-12-18 11:05:50|7987.1|7977.1|7988.4|7978.4|7988.4|7978.4|7987.1|7977.1|5
1608289560000|2020-12-18 11:06:00|7987.9|7977.9|7990.9|7980.9|7990.9|7980.9|7987.9|7977.9|5
1608289570000|2020-12-18 11:06:10|7990.4|7980.4|7991.1|7981.1|7991.1|7981.1|7990.1|7980.1|3
1608289590000|2020-12-18 11:06:30|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608289600000|2020-12-18 11:06:40|7990.4|7980.4|7991.1|7981.1|7991.1|7981.1|7990.4|7980.4|3
1608289620000|2020-12-18 11:07:00|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608289630000|2020-12-18 11:07:10|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|1
1608289650000|2020-12-18 11:07:30|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7990.9|7980.9|3
1608289660000|2020-12-18 11:07:40|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608289670000|2020-12-18 11:07:50|7991.4|7981.4|7991.4|7981.4|7991.6|7981.6|7991.4|7981.4|3
1608289680000|2020-12-18 11:08:00|7990.9|7980.9|7990.9|7980.9|7991.1|7981.1|7990.9|7980.9|3
1608289700000|2020-12-18 11:08:20|7991.1|7981.1|7991.9|7981.9|7991.9|7981.9|7991.1|7981.1|3
1608289730000|2020-12-18 11:08:50|7992.1|7982.1|7992.6|7982.6|7992.6|7982.6|7992.1|7982.1|3
1608289760000|2020-12-18 11:09:20|7992.4|7982.4|7992.1|7982.1|7992.4|7982.4|7991.9|7981.9|3
1608289770000|2020-12-18 11:09:30|7992.4|7982.4|7993.9|7983.9|7993.9|7983.9|7992.4|7982.4|2
1608289780000|2020-12-18 11:09:40|7993.6|7983.6|7991.6|7981.6|7993.6|7983.6|7991.6|7981.6|5
1608289790000|2020-12-18 11:09:50|7991.4|7981.4|7991.6|7981.6|7991.6|7981.6|7991.4|7981.4|2
1608289800000|2020-12-18 11:10:00|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|7992.1|7982.1|1
1608289810000|2020-12-18 11:10:10|7991.9|7981.9|7990.6|7980.6|7991.9|7981.9|7990.6|7980.6|2
1608289820000|2020-12-18 11:10:20|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608289850000|2020-12-18 11:10:50|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608289860000|2020-12-18 11:11:00|7990.4|7980.4|7991.1|7981.1|7991.1|7981.1|7990.4|7980.4|2
1608289870000|2020-12-18 11:11:10|7991.4|7981.4|7992.6|7982.6|7992.9|7982.9|7991.4|7981.4|6
1608289880000|2020-12-18 11:11:20|7992.9|7982.9|7993.1|7983.1|7993.1|7983.1|7992.9|7982.9|2
1608289890000|2020-12-18 11:11:30|7993.4|7983.4|7992.9|7982.9|7993.9|7983.9|7992.9|7982.9|6
1608289910000|2020-12-18 11:11:50|7992.6|7982.6|7992.4|7982.4|7992.6|7982.6|7992.4|7982.4|4
1608289920000|2020-12-18 11:12:00|7992.6|7982.6|7993.4|7983.4|7994.1|7984.1|7992.6|7982.6|7
1608289930000|2020-12-18 11:12:10|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|1
1608289940000|2020-12-18 11:12:20|7993.4|7983.4|7994.4|7984.4|7994.4|7984.4|7993.4|7983.4|3
1608289960000|2020-12-18 11:12:40|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|1
1608289970000|2020-12-18 11:12:50|7994.9|7984.9|7995.1|7985.1|7996.4|7986.4|7994.9|7984.9|3
1608289980000|2020-12-18 11:13:00|7994.9|7984.9|7995.1|7985.1|7995.1|7985.1|7994.6|7984.6|4
1608289990000|2020-12-18 11:13:10|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|7994.6|7984.6|1
1608290000000|2020-12-18 11:13:20|7995.1|7985.1|7995.9|7985.9|7995.9|7985.9|7995.1|7985.1|3
1608290010000|2020-12-18 11:13:30|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|2
1608290020000|2020-12-18 11:13:40|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|1
1608290030000|2020-12-18 11:13:50|7995.9|7985.9|7994.6|7984.6|7995.9|7985.9|7994.6|7984.6|2
1608290050000|2020-12-18 11:14:10|7994.9|7984.9|7996.6|7986.6|7996.6|7986.6|7994.9|7984.9|6
1608290060000|2020-12-18 11:14:20|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|4
1608290090000|2020-12-18 11:14:50|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608290100000|2020-12-18 11:15:00|7996.6|7986.6|7996.6|7986.6|7996.9|7986.9|7996.6|7986.6|3
1608290110000|2020-12-18 11:15:10|7996.9|7986.9|7996.6|7986.6|7996.9|7986.9|7996.6|7986.6|2
1608290130000|2020-12-18 11:15:30|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|4
1608290150000|2020-12-18 11:15:50|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608290160000|2020-12-18 11:16:00|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608290200000|2020-12-18 11:16:40|7997.1|7987.1|7997.6|7987.6|7997.6|7987.6|7997.1|7987.1|2
1608290210000|2020-12-18 11:16:50|7997.9|7987.9|7997.9|7987.9|7998.4|7988.4|7997.9|7987.9|5
1608290220000|2020-12-18 11:17:00|7998.1|7988.1|7998.4|7988.4|7998.6|7988.6|7998.1|7988.1|4
1608290230000|2020-12-18 11:17:10|7998.6|7988.6|7998.4|7988.4|7998.6|7988.6|7998.4|7988.4|2
1608290270000|2020-12-18 11:17:50|7998.6|7988.6|7999.1|7989.1|7999.1|7989.1|7998.6|7988.6|4
1608290290000|2020-12-18 11:18:10|7998.9|7988.9|7998.1|7988.1|7998.9|7988.9|7998.1|7988.1|3
1608290300000|2020-12-18 11:18:20|7998.4|7988.4|7998.9|7988.9|7998.9|7988.9|7998.4|7988.4|3
1608290310000|2020-12-18 11:18:30|7999.1|7989.1|7998.6|7988.6|7999.1|7989.1|7998.6|7988.6|3
1608290320000|2020-12-18 11:18:40|7998.9|7988.9|7999.4|7989.4|7999.4|7989.4|7998.9|7988.9|3
1608290330000|2020-12-18 11:18:50|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|2
1608290340000|2020-12-18 11:19:00|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608290350000|2020-12-18 11:19:10|7999.9|7989.9|7999.9|7989.9|8000.6|7990.6|7999.9|7989.9|5
1608290360000|2020-12-18 11:19:20|7999.4|7989.4|7999.1|7989.1|7999.4|7989.4|7998.6|7988.6|4
1608290370000|2020-12-18 11:19:30|7999.6|7989.6|7999.1|7989.1|7999.6|7989.6|7998.9|7988.9|4
1608290380000|2020-12-18 11:19:40|7999.6|7989.6|7999.1|7989.1|7999.6|7989.6|7999.1|7989.1|2
1608290400000|2020-12-18 11:20:00|7999.4|7989.4|7999.6|7989.6|8000.1|7990.1|7999.4|7989.4|7
1608290410000|2020-12-18 11:20:10|7999.9|7989.9|8000.4|7990.4|8000.4|7990.4|7999.6|7989.6|4
1608290420000|2020-12-18 11:20:20|8000.1|7990.1|7999.6|7989.6|8000.1|7990.1|7999.6|7989.6|2
1608290430000|2020-12-18 11:20:30|7999.9|7989.9|8000.1|7990.1|8000.4|7990.4|7999.9|7989.9|4
1608290440000|2020-12-18 11:20:40|7999.9|7989.9|7999.9|7989.9|8000.1|7990.1|7999.6|7989.6|5
1608290450000|2020-12-18 11:20:50|7999.4|7989.4|8000.6|7990.6|8000.6|7990.6|7999.4|7989.4|3
1608290460000|2020-12-18 11:21:00|8000.4|7990.4|8000.1|7990.1|8000.4|7990.4|7999.4|7989.4|7
1608290470000|2020-12-18 11:21:10|8000.4|7990.4|7998.6|7988.6|8000.4|7990.4|7998.6|7988.6|4
1608290480000|2020-12-18 11:21:20|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608290500000|2020-12-18 11:21:40|7998.1|7988.1|7997.9|7987.9|7998.1|7988.1|7997.9|7987.9|2
1608290520000|2020-12-18 11:22:00|7997.6|7987.6|7998.1|7988.1|7998.1|7988.1|7997.1|7987.1|5
1608290530000|2020-12-18 11:22:10|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608290540000|2020-12-18 11:22:20|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608290550000|2020-12-18 11:22:30|7997.6|7987.6|7997.9|7987.9|7998.4|7988.4|7997.6|7987.6|5
1608290560000|2020-12-18 11:22:40|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608290570000|2020-12-18 11:22:50|7996.6|7986.6|7996.4|7986.4|7996.9|7986.9|7996.4|7986.4|4
1608290580000|2020-12-18 11:23:00|7996.6|7986.6|7997.1|7987.1|7997.1|7987.1|7996.6|7986.6|2
1608290590000|2020-12-18 11:23:10|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|1
1608290610000|2020-12-18 11:23:30|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608290620000|2020-12-18 11:23:40|7996.6|7986.6|7997.4|7987.4|7997.4|7987.4|7996.6|7986.6|4
1608290650000|2020-12-18 11:24:10|7997.1|7987.1|7996.4|7986.4|7997.1|7987.1|7996.4|7986.4|3
1608290660000|2020-12-18 11:24:20|7996.6|7986.6|7997.1|7987.1|7997.1|7987.1|7996.6|7986.6|2
1608290670000|2020-12-18 11:24:30|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.4|7987.4|2
1608290680000|2020-12-18 11:24:40|7997.4|7987.4|7996.9|7986.9|7997.4|7987.4|7996.9|7986.9|2
1608290710000|2020-12-18 11:25:10|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608290720000|2020-12-18 11:25:20|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608290730000|2020-12-18 11:25:30|7996.6|7986.6|7995.9|7985.9|7996.6|7986.6|7995.1|7985.1|6
1608290740000|2020-12-18 11:25:40|7995.6|7985.6|7998.4|7988.4|7998.6|7988.6|7995.6|7985.6|9
1608290750000|2020-12-18 11:25:50|7998.6|7988.6|7998.4|7988.4|7998.6|7988.6|7998.4|7988.4|2
1608290760000|2020-12-18 11:26:00|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608290770000|2020-12-18 11:26:10|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|7998.6|7988.6|3
1608290780000|2020-12-18 11:26:20|7999.1|7989.1|7999.6|7989.6|7999.6|7989.6|7999.1|7989.1|3
1608290800000|2020-12-18 11:26:40|7999.9|7989.9|7998.6|7988.6|7999.9|7989.9|7998.6|7988.6|3
1608290820000|2020-12-18 11:27:00|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|1
1608290830000|2020-12-18 11:27:10|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608290840000|2020-12-18 11:27:20|7998.9|7988.9|7999.6|7989.6|7999.9|7989.9|7998.9|7988.9|5
1608290850000|2020-12-18 11:27:30|7999.9|7989.9|7999.6|7989.6|7999.9|7989.9|7999.6|7989.6|2
1608290860000|2020-12-18 11:27:40|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|1
1608290870000|2020-12-18 11:27:50|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608290880000|2020-12-18 11:28:00|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|1
1608290900000|2020-12-18 11:28:20|8000.1|7990.1|7999.9|7989.9|8000.1|7990.1|7999.9|7989.9|2
1608290910000|2020-12-18 11:28:30|7999.6|7989.6|7999.1|7989.1|7999.6|7989.6|7998.9|7988.9|8
1608290920000|2020-12-18 11:28:40|7998.9|7988.9|7998.4|7988.4|7998.9|7988.9|7998.1|7988.1|4
1608290930000|2020-12-18 11:28:50|7998.1|7988.1|7997.9|7987.9|7998.1|7988.1|7997.6|7987.6|4
1608290940000|2020-12-18 11:29:00|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|7998.1|7988.1|1
1608290950000|2020-12-18 11:29:10|7998.4|7988.4|7998.1|7988.1|7998.4|7988.4|7998.1|7988.1|2
1608290960000|2020-12-18 11:29:20|7997.9|7987.9|7997.1|7987.1|7997.9|7987.9|7997.1|7987.1|4
1608290970000|2020-12-18 11:29:30|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.4|7987.4|2
1608290990000|2020-12-18 11:29:50|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608291000000|2020-12-18 11:30:00|7998.4|7988.4|7998.9|7988.9|7999.1|7989.1|7998.4|7988.4|5
1608291010000|2020-12-18 11:30:10|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608291020000|2020-12-18 11:30:20|7999.4|7989.4|7997.9|7987.9|7999.9|7989.9|7997.9|7987.9|6
1608291030000|2020-12-18 11:30:30|7997.6|7987.6|7996.4|7986.4|7997.6|7987.6|7996.4|7986.4|5
1608291050000|2020-12-18 11:30:50|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|2
1608291060000|2020-12-18 11:31:00|7997.1|7987.1|7996.6|7986.6|7997.4|7987.4|7996.6|7986.6|5
1608291070000|2020-12-18 11:31:10|7997.1|7987.1|7997.4|7987.4|7997.4|7987.4|7997.1|7987.1|4
1608291080000|2020-12-18 11:31:20|7996.9|7986.9|7996.9|7986.9|7997.1|7987.1|7996.9|7986.9|3
1608291090000|2020-12-18 11:31:30|7997.1|7987.1|7997.9|7987.9|7998.1|7988.1|7997.1|7987.1|7
1608291100000|2020-12-18 11:31:40|7998.1|7988.1|7998.6|7988.6|7998.6|7988.6|7998.1|7988.1|2
1608291110000|2020-12-18 11:31:50|7998.4|7988.4|7998.6|7988.6|7998.6|7988.6|7998.4|7988.4|2
1608291120000|2020-12-18 11:32:00|7998.4|7988.4|7998.1|7988.1|7998.4|7988.4|7998.1|7988.1|2
1608291130000|2020-12-18 11:32:10|7997.4|7987.4|7997.1|7987.1|7997.4|7987.4|7997.1|7987.1|2
1608291140000|2020-12-18 11:32:20|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|1
1608291160000|2020-12-18 11:32:40|7997.1|7987.1|7997.4|7987.4|7997.4|7987.4|7997.1|7987.1|2
1608291170000|2020-12-18 11:32:50|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608291180000|2020-12-18 11:33:00|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608291190000|2020-12-18 11:33:10|7997.1|7987.1|7996.6|7986.6|7997.1|7987.1|7996.6|7986.6|2
1608291200000|2020-12-18 11:33:20|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|5
1608291210000|2020-12-18 11:33:30|7995.9|7985.9|7995.6|7985.6|7995.9|7985.9|7995.6|7985.6|2
1608291220000|2020-12-18 11:33:40|7995.4|7985.4|7995.6|7985.6|7995.6|7985.6|7995.4|7985.4|2
1608291240000|2020-12-18 11:34:00|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608291310000|2020-12-18 11:35:10|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608291320000|2020-12-18 11:35:20|7994.6|7984.6|7995.6|7985.6|7995.6|7985.6|7994.6|7984.6|3
1608291340000|2020-12-18 11:35:40|7995.4|7985.4|7995.6|7985.6|7995.6|7985.6|7995.1|7985.1|4
1608291370000|2020-12-18 11:36:10|7995.9|7985.9|7996.9|7986.9|7996.9|7986.9|7995.9|7985.9|3
1608291400000|2020-12-18 11:36:40|7997.4|7987.4|7998.1|7988.1|7998.6|7988.6|7997.1|7987.1|6
1608291410000|2020-12-18 11:36:50|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608291420000|2020-12-18 11:37:00|7997.6|7987.6|7996.9|7986.9|7997.6|7987.6|7996.6|7986.6|3
1608291440000|2020-12-18 11:37:20|7997.1|7987.1|7997.4|7987.4|7997.6|7987.6|7997.1|7987.1|4
1608291450000|2020-12-18 11:37:30|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608291460000|2020-12-18 11:37:40|7997.9|7987.9|7997.6|7987.6|7998.1|7988.1|7997.6|7987.6|4
1608291470000|2020-12-18 11:37:50|7997.4|7987.4|7996.4|7986.4|7997.4|7987.4|7996.4|7986.4|5
1608291490000|2020-12-18 11:38:10|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608291500000|2020-12-18 11:38:20|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608291510000|2020-12-18 11:38:30|7996.1|7986.1|7995.9|7985.9|7996.1|7986.1|7995.9|7985.9|2
1608291520000|2020-12-18 11:38:40|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608291530000|2020-12-18 11:38:50|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|2
1608291540000|2020-12-18 11:39:00|7996.9|7986.9|7995.9|7985.9|7996.9|7986.9|7995.9|7985.9|3
1608291550000|2020-12-18 11:39:10|7995.6|7985.6|7995.4|7985.4|7995.6|7985.6|7995.4|7985.4|2
1608291560000|2020-12-18 11:39:20|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608291570000|2020-12-18 11:39:30|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608291580000|2020-12-18 11:39:40|7995.6|7985.6|7996.6|7986.6|7996.6|7986.6|7995.6|7985.6|5
1608291590000|2020-12-18 11:39:50|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608291600000|2020-12-18 11:40:00|7996.1|7986.1|7995.6|7985.6|7996.1|7986.1|7995.6|7985.6|2
1608291640000|2020-12-18 11:40:40|7996.1|7986.1|7996.9|7986.9|7996.9|7986.9|7996.1|7986.1|6
1608291650000|2020-12-18 11:40:50|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608291660000|2020-12-18 11:41:00|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7995.6|7985.6|4
1608291710000|2020-12-18 11:41:50|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608291720000|2020-12-18 11:42:00|7996.9|7986.9|7997.9|7987.9|7997.9|7987.9|7996.9|7986.9|3
1608291730000|2020-12-18 11:42:10|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.4|7987.4|3
1608291740000|2020-12-18 11:42:20|7997.4|7987.4|7996.9|7986.9|7997.4|7987.4|7996.9|7986.9|2
1608291750000|2020-12-18 11:42:30|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608291760000|2020-12-18 11:42:40|7996.1|7986.1|7995.4|7985.4|7996.1|7986.1|7995.4|7985.4|3
1608291770000|2020-12-18 11:42:50|7995.6|7985.6|7995.9|7985.9|7995.9|7985.9|7995.6|7985.6|2
1608291780000|2020-12-18 11:43:00|7995.6|7985.6|7994.9|7984.9|7995.9|7985.9|7994.9|7984.9|6
1608291790000|2020-12-18 11:43:10|7994.6|7984.6|7996.1|7986.1|7996.1|7986.1|7994.6|7984.6|6
1608291800000|2020-12-18 11:43:20|7996.4|7986.4|7995.9|7985.9|7996.6|7986.6|7995.9|7985.9|4
1608291820000|2020-12-18 11:43:40|7995.6|7985.6|7995.1|7985.1|7995.6|7985.6|7995.1|7985.1|3
1608291830000|2020-12-18 11:43:50|7995.4|7985.4|7995.6|7985.6|7995.6|7985.6|7995.4|7985.4|2
1608291840000|2020-12-18 11:44:00|7995.9|7985.9|7996.1|7986.1|7996.1|7986.1|7995.9|7985.9|2
1608291870000|2020-12-18 11:44:30|7995.9|7985.9|7996.6|7986.6|7996.6|7986.6|7995.9|7985.9|5
1608291880000|2020-12-18 11:44:40|7996.4|7986.4|7995.4|7985.4|7996.4|7986.4|7995.4|7985.4|5
1608291890000|2020-12-18 11:44:50|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608291900000|2020-12-18 11:45:00|7995.9|7985.9|7996.6|7986.6|7996.6|7986.6|7995.9|7985.9|3
1608291910000|2020-12-18 11:45:10|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608291920000|2020-12-18 11:45:20|7995.9|7985.9|7995.4|7985.4|7995.9|7985.9|7995.1|7985.1|3
1608291940000|2020-12-18 11:45:40|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608291950000|2020-12-18 11:45:50|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608291970000|2020-12-18 11:46:10|7995.6|7985.6|7996.1|7986.1|7996.1|7986.1|7995.6|7985.6|3
1608291980000|2020-12-18 11:46:20|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|1
1608291990000|2020-12-18 11:46:30|7996.1|7986.1|7995.9|7985.9|7996.1|7986.1|7995.9|7985.9|2
1608292000000|2020-12-18 11:46:40|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|1
1608292010000|2020-12-18 11:46:50|7995.9|7985.9|7996.4|7986.4|7996.4|7986.4|7995.9|7985.9|5
1608292020000|2020-12-18 11:47:00|7996.6|7986.6|7997.1|7987.1|7997.1|7987.1|7996.6|7986.6|3
1608292030000|2020-12-18 11:47:10|7996.9|7986.9|7995.6|7985.6|7996.9|7986.9|7995.6|7985.6|3
1608292040000|2020-12-18 11:47:20|7995.9|7985.9|7995.1|7985.1|7996.1|7986.1|7995.1|7985.1|6
1608292050000|2020-12-18 11:47:30|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|7995.4|7985.4|1
1608292070000|2020-12-18 11:47:50|7995.6|7985.6|7995.9|7985.9|7995.9|7985.9|7995.6|7985.6|2
1608292080000|2020-12-18 11:48:00|7996.1|7986.1|7996.6|7986.6|7996.9|7986.9|7996.1|7986.1|6
1608292100000|2020-12-18 11:48:20|7996.1|7986.1|7995.4|7985.4|7996.1|7986.1|7995.4|7985.4|4
1608292110000|2020-12-18 11:48:30|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.1|7984.1|5
1608292130000|2020-12-18 11:48:50|7994.4|7984.4|7993.9|7983.9|7994.4|7984.4|7993.9|7983.9|2
1608292140000|2020-12-18 11:49:00|7994.1|7984.1|7993.4|7983.4|7994.1|7984.1|7993.4|7983.4|4
1608292150000|2020-12-18 11:49:10|7992.6|7982.6|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|4
1608292160000|2020-12-18 11:49:20|7992.1|7982.1|7991.1|7981.1|7992.1|7982.1|7991.1|7981.1|3
1608292170000|2020-12-18 11:49:30|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608292200000|2020-12-18 11:50:00|7992.1|7982.1|7991.9|7981.9|7992.1|7982.1|7991.9|7981.9|2
1608292210000|2020-12-18 11:50:10|7989.9|7979.9|7991.1|7981.1|7991.1|7981.1|7989.9|7979.9|3
1608292220000|2020-12-18 11:50:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608292230000|2020-12-18 11:50:30|7991.6|7981.6|7992.9|7982.9|7992.9|7982.9|7991.6|7981.6|4
1608292250000|2020-12-18 11:50:50|7992.6|7982.6|7992.4|7982.4|7992.6|7982.6|7991.4|7981.4|4
1608292260000|2020-12-18 11:51:00|7992.1|7982.1|7991.9|7981.9|7992.1|7982.1|7991.9|7981.9|2
1608292270000|2020-12-18 11:51:10|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608292280000|2020-12-18 11:51:20|7991.9|7981.9|7990.4|7980.4|7991.9|7981.9|7989.6|7979.6|10
1608292290000|2020-12-18 11:51:30|7990.1|7980.1|7990.6|7980.6|7990.6|7980.6|7989.9|7979.9|3
1608292300000|2020-12-18 11:51:40|7990.9|7980.9|7990.6|7980.6|7991.4|7981.4|7990.6|7980.6|5
1608292310000|2020-12-18 11:51:50|7990.9|7980.9|7988.6|7978.6|7991.4|7981.4|7988.6|7978.6|5
1608292320000|2020-12-18 11:52:00|7988.9|7978.9|7988.4|7978.4|7989.4|7979.4|7988.4|7978.4|7
1608292330000|2020-12-18 11:52:10|7988.1|7978.1|7988.4|7978.4|7988.4|7978.4|7987.6|7977.6|6
1608292340000|2020-12-18 11:52:20|7988.1|7978.1|7988.9|7978.9|7988.9|7978.9|7988.1|7978.1|4
1608292360000|2020-12-18 11:52:40|7989.1|7979.1|7987.6|7977.6|7989.1|7979.1|7987.6|7977.6|5
1608292380000|2020-12-18 11:53:00|7987.4|7977.4|7986.6|7976.6|7987.6|7977.6|7986.6|7976.6|6
1608292390000|2020-12-18 11:53:10|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608292400000|2020-12-18 11:53:20|7987.1|7977.1|7986.6|7976.6|7987.4|7977.4|7986.6|7976.6|7
1608292410000|2020-12-18 11:53:30|7986.9|7976.9|7987.4|7977.4|7987.9|7977.9|7986.9|7976.9|6
1608292420000|2020-12-18 11:53:40|7987.6|7977.6|7988.1|7978.1|7988.1|7978.1|7987.1|7977.1|5
1608292430000|2020-12-18 11:53:50|7988.4|7978.4|7987.9|7977.9|7988.4|7978.4|7987.9|7977.9|2
1608292440000|2020-12-18 11:54:00|7988.1|7978.1|7987.9|7977.9|7988.9|7978.9|7987.9|7977.9|6
1608292450000|2020-12-18 11:54:10|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608292460000|2020-12-18 11:54:20|7988.1|7978.1|7987.9|7977.9|7988.1|7978.1|7987.9|7977.9|2
1608292470000|2020-12-18 11:54:30|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|1
1608292480000|2020-12-18 11:54:40|7987.4|7977.4|7986.9|7976.9|7987.4|7977.4|7986.6|7976.6|6
1608292490000|2020-12-18 11:54:50|7987.1|7977.1|7987.9|7977.9|7987.9|7977.9|7987.1|7977.1|4
1608292500000|2020-12-18 11:55:00|7987.6|7977.6|7987.9|7977.9|7988.4|7978.4|7987.6|7977.6|6
1608292520000|2020-12-18 11:55:20|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608292530000|2020-12-18 11:55:30|7988.4|7978.4|7987.9|7977.9|7988.4|7978.4|7987.9|7977.9|2
1608292540000|2020-12-18 11:55:40|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608292550000|2020-12-18 11:55:50|7988.4|7978.4|7988.6|7978.6|7988.6|7978.6|7988.4|7978.4|2
1608292560000|2020-12-18 11:56:00|7988.9|7978.9|7987.9|7977.9|7988.9|7978.9|7987.9|7977.9|4
1608292570000|2020-12-18 11:56:10|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|3
1608292580000|2020-12-18 11:56:20|7988.4|7978.4|7989.6|7979.6|7989.6|7979.6|7988.4|7978.4|6
1608292590000|2020-12-18 11:56:30|7989.4|7979.4|7989.1|7979.1|7989.4|7979.4|7988.1|7978.1|8
1608292600000|2020-12-18 11:56:40|7991.4|7981.4|7990.6|7980.6|7991.4|7981.4|7990.6|7980.6|4
1608292610000|2020-12-18 11:56:50|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|1
1608292620000|2020-12-18 11:57:00|7991.1|7981.1|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|4
1608292640000|2020-12-18 11:57:20|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|7991.1|7981.1|1
1608292650000|2020-12-18 11:57:30|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|1
1608292660000|2020-12-18 11:57:40|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608292670000|2020-12-18 11:57:50|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608292680000|2020-12-18 11:58:00|7990.9|7980.9|7990.6|7980.6|7990.9|7980.9|7990.6|7980.6|2
1608292690000|2020-12-18 11:58:10|7990.4|7980.4|7991.1|7981.1|7991.1|7981.1|7990.4|7980.4|5
1608292700000|2020-12-18 11:58:20|7990.9|7980.9|7991.1|7981.1|7991.1|7981.1|7990.9|7980.9|2
1608292730000|2020-12-18 11:58:50|7991.4|7981.4|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|3
1608292740000|2020-12-18 11:59:00|7991.1|7981.1|7991.9|7981.9|7991.9|7981.9|7991.1|7981.1|6
1608292760000|2020-12-18 11:59:20|7991.6|7981.6|7991.6|7981.6|7991.9|7981.9|7991.6|7981.6|5
1608292770000|2020-12-18 11:59:30|7991.9|7981.9|7991.4|7981.4|7991.9|7981.9|7991.4|7981.4|5
1608292780000|2020-12-18 11:59:40|7991.6|7981.6|7992.4|7982.4|7992.4|7982.4|7991.6|7981.6|4
1608292790000|2020-12-18 11:59:50|7992.6|7982.6|7991.9|7981.9|7992.9|7982.9|7991.9|7981.9|5
1608292800000|2020-12-18 12:00:00|7991.6|7981.6|7990.9|7980.9|7991.6|7981.6|7990.6|7980.6|6
1608292810000|2020-12-18 12:00:10|7990.4|7980.4|7987.1|7977.1|7990.4|7980.4|7986.9|7976.9|3
1608292820000|2020-12-18 12:00:20|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608292830000|2020-12-18 12:00:30|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|7987.4|7977.4|1
1608292840000|2020-12-18 12:00:40|7987.9|7977.9|7987.6|7977.6|7988.6|7978.6|7987.6|7977.6|6
1608292850000|2020-12-18 12:00:50|7987.9|7977.9|7988.1|7978.1|7988.4|7978.4|7987.9|7977.9|3
1608292860000|2020-12-18 12:01:00|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|3
1608292870000|2020-12-18 12:01:10|7987.6|7977.6|7987.1|7977.1|7987.6|7977.6|7986.9|7976.9|3
1608292880000|2020-12-18 12:01:20|7986.4|7976.4|7987.1|7977.1|7987.1|7977.1|7986.4|7976.4|2
1608292890000|2020-12-18 12:01:30|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|1
1608292900000|2020-12-18 12:01:40|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|7986.4|7976.4|1
1608292910000|2020-12-18 12:01:50|7986.6|7976.6|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|2
1608292920000|2020-12-18 12:02:00|7985.4|7975.4|7987.1|7977.1|7987.1|7977.1|7985.4|7975.4|4
1608292950000|2020-12-18 12:02:30|7986.6|7976.6|7986.1|7976.1|7986.6|7976.6|7986.1|7976.1|2
1608292960000|2020-12-18 12:02:40|7986.4|7976.4|7987.1|7977.1|7987.1|7977.1|7986.4|7976.4|3
1608292970000|2020-12-18 12:02:50|7987.4|7977.4|7987.9|7977.9|7987.9|7977.9|7987.4|7977.4|5
1608292980000|2020-12-18 12:03:00|7987.4|7977.4|7987.9|7977.9|7987.9|7977.9|7987.4|7977.4|4
1608292990000|2020-12-18 12:03:10|7988.1|7978.1|7987.9|7977.9|7989.1|7979.1|7987.9|7977.9|4
1608293010000|2020-12-18 12:03:30|7987.4|7977.4|7987.1|7977.1|7987.4|7977.4|7987.1|7977.1|2
1608293030000|2020-12-18 12:03:50|7987.4|7977.4|7987.1|7977.1|7987.9|7977.9|7987.1|7977.1|3
1608293050000|2020-12-18 12:04:10|7987.6|7977.6|7988.4|7978.4|7988.4|7978.4|7987.6|7977.6|3
1608293070000|2020-12-18 12:04:30|7988.6|7978.6|7989.1|7979.1|7989.4|7979.4|7988.6|7978.6|4
1608293090000|2020-12-18 12:04:50|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|1
1608293100000|2020-12-18 12:05:00|7989.6|7979.6|7990.1|7980.1|7990.1|7980.1|7989.6|7979.6|2
1608293110000|2020-12-18 12:05:10|7989.9|7979.9|7988.6|7978.6|7989.9|7979.9|7988.1|7978.1|6
1608293120000|2020-12-18 12:05:20|7987.4|7977.4|7987.9|7977.9|7988.1|7978.1|7987.4|7977.4|10
1608293130000|2020-12-18 12:05:30|7988.1|7978.1|7988.4|7978.4|7988.9|7978.9|7988.1|7978.1|4
1608293140000|2020-12-18 12:05:40|7988.9|7978.9|7989.1|7979.1|7989.1|7979.1|7988.6|7978.6|4
1608293150000|2020-12-18 12:05:50|7988.9|7978.9|7990.4|7980.4|7990.4|7980.4|7988.9|7978.9|5
1608293160000|2020-12-18 12:06:00|7989.9|7979.9|7990.1|7980.1|7990.6|7980.6|7989.6|7979.6|6
1608293180000|2020-12-18 12:06:20|7990.4|7980.4|7990.6|7980.6|7990.6|7980.6|7990.4|7980.4|2
1608293190000|2020-12-18 12:06:30|7990.9|7980.9|7989.6|7979.6|7991.1|7981.1|7989.6|7979.6|5
1608293200000|2020-12-18 12:06:40|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608293210000|2020-12-18 12:06:50|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7990.9|7980.9|3
1608293220000|2020-12-18 12:07:00|7991.1|7981.1|7990.9|7980.9|7991.1|7981.1|7990.6|7980.6|5
1608293230000|2020-12-18 12:07:10|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608293240000|2020-12-18 12:07:20|7990.4|7980.4|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|3
1608293250000|2020-12-18 12:07:30|7990.1|7980.1|7990.4|7980.4|7990.6|7980.6|7989.9|7979.9|7
1608293260000|2020-12-18 12:07:40|7990.1|7980.1|7990.4|7980.4|7990.4|7980.4|7990.1|7980.1|2
1608293270000|2020-12-18 12:07:50|7990.6|7980.6|7991.1|7981.1|7991.1|7981.1|7990.6|7980.6|2
1608293280000|2020-12-18 12:08:00|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|5
1608293290000|2020-12-18 12:08:10|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608293300000|2020-12-18 12:08:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608293310000|2020-12-18 12:08:30|7992.6|7982.6|7992.1|7982.1|7993.1|7983.1|7992.1|7982.1|4
1608293330000|2020-12-18 12:08:50|7992.4|7982.4|7992.9|7982.9|7992.9|7982.9|7992.1|7982.1|5
1608293340000|2020-12-18 12:09:00|7993.1|7983.1|7992.6|7982.6|7993.4|7983.4|7992.6|7982.6|4
1608293350000|2020-12-18 12:09:10|7992.9|7982.9|7992.4|7982.4|7992.9|7982.9|7992.4|7982.4|2
1608293360000|2020-12-18 12:09:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608293370000|2020-12-18 12:09:30|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.4|7982.4|3
1608293390000|2020-12-18 12:09:50|7993.1|7983.1|7993.1|7983.1|7993.6|7983.6|7992.9|7982.9|5
1608293400000|2020-12-18 12:10:00|7993.4|7983.4|7993.6|7983.6|7993.6|7983.6|7993.4|7983.4|2
1608293410000|2020-12-18 12:10:10|7993.1|7983.1|7992.9|7982.9|7993.1|7983.1|7992.9|7982.9|2
1608293420000|2020-12-18 12:10:20|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|7993.1|7983.1|1
1608293430000|2020-12-18 12:10:30|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.1|7983.1|4
1608293440000|2020-12-18 12:10:40|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608293450000|2020-12-18 12:10:50|7994.9|7984.9|7995.1|7985.1|7995.1|7985.1|7994.9|7984.9|2
1608293460000|2020-12-18 12:11:00|7993.6|7983.6|7993.6|7983.6|7993.6|7983.6|7993.1|7983.1|6
1608293470000|2020-12-18 12:11:10|7992.1|7982.1|7991.6|7981.6|7992.1|7982.1|7991.6|7981.6|2
1608293480000|2020-12-18 12:11:20|7991.4|7981.4|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|2
1608293490000|2020-12-18 12:11:30|7991.1|7981.1|7992.4|7982.4|7992.4|7982.4|7991.1|7981.1|6
1608293510000|2020-12-18 12:11:50|7992.6|7982.6|7991.9|7981.9|7992.6|7982.6|7991.9|7981.9|2
1608293520000|2020-12-18 12:12:00|7991.6|7981.6|7990.9|7980.9|7991.6|7981.6|7990.4|7980.4|6
1608293530000|2020-12-18 12:12:10|7990.6|7980.6|7990.9|7980.9|7990.9|7980.9|7990.6|7980.6|2
1608293550000|2020-12-18 12:12:30|7991.1|7981.1|7992.1|7982.1|7992.1|7982.1|7991.1|7981.1|5
1608293570000|2020-12-18 12:12:50|7991.1|7981.1|7990.1|7980.1|7991.1|7981.1|7990.1|7980.1|2
1608293580000|2020-12-18 12:13:00|7990.4|7980.4|7990.6|7980.6|7990.6|7980.6|7990.1|7980.1|4
1608293590000|2020-12-18 12:13:10|7990.9|7980.9|7990.4|7980.4|7990.9|7980.9|7990.4|7980.4|3
1608293600000|2020-12-18 12:13:20|7990.6|7980.6|7990.4|7980.4|7990.6|7980.6|7990.4|7980.4|2
1608293610000|2020-12-18 12:13:30|7989.9|7979.9|7989.1|7979.1|7989.9|7979.9|7989.1|7979.1|2
1608293620000|2020-12-18 12:13:40|7989.4|7979.4|7989.4|7979.4|7989.6|7979.6|7989.1|7979.1|4
1608293650000|2020-12-18 12:14:10|7989.9|7979.9|7990.1|7980.1|7991.1|7981.1|7989.1|7979.1|9
1608293660000|2020-12-18 12:14:20|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.6|7986.6|4
1608293670000|2020-12-18 12:14:30|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|2
1608293680000|2020-12-18 12:14:40|7996.4|7986.4|7995.4|7985.4|7996.4|7986.4|7994.9|7984.9|6
1608293690000|2020-12-18 12:14:50|7995.1|7985.1|7994.9|7984.9|7995.1|7985.1|7994.9|7984.9|2
1608293700000|2020-12-18 12:15:00|7994.6|7984.6|7996.4|7986.4|7996.4|7986.4|7994.4|7984.4|5
1608293710000|2020-12-18 12:15:10|7996.6|7986.6|7996.4|7986.4|7996.9|7986.9|7996.1|7986.1|8
1608293720000|2020-12-18 12:15:20|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608293730000|2020-12-18 12:15:30|7996.9|7986.9|7997.4|7987.4|7997.4|7987.4|7996.9|7986.9|2
1608293740000|2020-12-18 12:15:40|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7996.4|7986.4|4
1608293750000|2020-12-18 12:15:50|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.1|7987.1|3
1608293770000|2020-12-18 12:16:10|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608293800000|2020-12-18 12:16:40|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.1|7987.1|4
1608293810000|2020-12-18 12:16:50|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|2
1608293830000|2020-12-18 12:17:10|7996.9|7986.9|7996.9|7986.9|7997.1|7987.1|7996.9|7986.9|3
1608293840000|2020-12-18 12:17:20|7997.1|7987.1|7997.4|7987.4|7997.6|7987.6|7997.1|7987.1|4
1608293860000|2020-12-18 12:17:40|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608293870000|2020-12-18 12:17:50|7997.4|7987.4|7996.4|7986.4|7997.4|7987.4|7996.1|7986.1|7
1608293880000|2020-12-18 12:18:00|7996.1|7986.1|7996.4|7986.4|7996.4|7986.4|7996.1|7986.1|2
1608293890000|2020-12-18 12:18:10|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|5
1608293900000|2020-12-18 12:18:20|7996.4|7986.4|7997.6|7987.6|7997.6|7987.6|7996.4|7986.4|4
1608293910000|2020-12-18 12:18:30|7997.9|7987.9|7997.4|7987.4|7997.9|7987.9|7997.4|7987.4|3
1608293920000|2020-12-18 12:18:40|7997.6|7987.6|7997.9|7987.9|7997.9|7987.9|7997.4|7987.4|4
1608293930000|2020-12-18 12:18:50|7997.4|7987.4|7997.4|7987.4|7997.6|7987.6|7997.4|7987.4|7
1608293940000|2020-12-18 12:19:00|7997.6|7987.6|7999.1|7989.1|7999.1|7989.1|7997.6|7987.6|4
1608293950000|2020-12-18 12:19:10|7998.6|7988.6|7998.4|7988.4|7999.1|7989.1|7998.1|7988.1|6
1608293960000|2020-12-18 12:19:20|7998.6|7988.6|7997.6|7987.6|7998.9|7988.9|7997.6|7987.6|6
1608293970000|2020-12-18 12:19:30|7997.9|7987.9|7998.4|7988.4|7998.6|7988.6|7997.9|7987.9|4
1608293980000|2020-12-18 12:19:40|7998.1|7988.1|7997.9|7987.9|7998.9|7988.9|7997.9|7987.9|10
1608293990000|2020-12-18 12:19:50|7997.6|7987.6|7999.1|7989.1|7999.1|7989.1|7997.6|7987.6|5
1608294000000|2020-12-18 12:20:00|7999.4|7989.4|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|3
1608294010000|2020-12-18 12:20:10|7999.1|7989.1|7998.6|7988.6|7999.1|7989.1|7998.6|7988.6|3
1608294020000|2020-12-18 12:20:20|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608294050000|2020-12-18 12:20:50|7999.4|7989.4|7999.6|7989.6|7999.6|7989.6|7999.4|7989.4|2
1608294060000|2020-12-18 12:21:00|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|1
1608294070000|2020-12-18 12:21:10|7999.1|7989.1|7998.6|7988.6|7999.1|7989.1|7998.6|7988.6|2
1608294080000|2020-12-18 12:21:20|7998.4|7988.4|7997.6|7987.6|7998.4|7988.4|7997.6|7987.6|4
1608294090000|2020-12-18 12:21:30|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.1|7987.1|3
1608294120000|2020-12-18 12:22:00|7996.6|7986.6|7997.1|7987.1|7997.1|7987.1|7996.6|7986.6|5
1608294130000|2020-12-18 12:22:10|7997.4|7987.4|7996.9|7986.9|7997.4|7987.4|7996.9|7986.9|5
1608294140000|2020-12-18 12:22:20|7996.4|7986.4|7995.6|7985.6|7996.4|7986.4|7995.4|7985.4|4
1608294150000|2020-12-18 12:22:30|7995.4|7985.4|7996.1|7986.1|7996.1|7986.1|7995.4|7985.4|4
1608294160000|2020-12-18 12:22:40|7996.4|7986.4|7996.9|7986.9|7996.9|7986.9|7996.4|7986.4|2
1608294180000|2020-12-18 12:23:00|7996.6|7986.6|7995.1|7985.1|7996.6|7986.6|7995.1|7985.1|4
1608294190000|2020-12-18 12:23:10|7994.9|7984.9|7995.1|7985.1|7995.6|7985.6|7994.9|7984.9|3
1608294200000|2020-12-18 12:23:20|7995.4|7985.4|7995.6|7985.6|7996.4|7986.4|7995.4|7985.4|6
1608294210000|2020-12-18 12:23:30|7995.9|7985.9|7995.4|7985.4|7996.1|7986.1|7995.4|7985.4|4
1608294220000|2020-12-18 12:23:40|7995.1|7985.1|7996.9|7986.9|7997.1|7987.1|7994.1|7984.1|6
1608294230000|2020-12-18 12:23:50|7996.6|7986.6|7996.9|7986.9|7996.9|7986.9|7996.1|7986.1|4
1608294250000|2020-12-18 12:24:10|7997.1|7987.1|7998.1|7988.1|7998.1|7988.1|7997.1|7987.1|4
1608294260000|2020-12-18 12:24:20|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608294280000|2020-12-18 12:24:40|7998.1|7988.1|7997.9|7987.9|7998.1|7988.1|7997.9|7987.9|2
1608294290000|2020-12-18 12:24:50|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|7996.9|7986.9|1
1608294300000|2020-12-18 12:25:00|7997.1|7987.1|7995.1|7985.1|7997.9|7987.9|7995.1|7985.1|6
1608294310000|2020-12-18 12:25:10|7994.9|7984.9|7995.4|7985.4|7995.4|7985.4|7994.9|7984.9|2
1608294320000|2020-12-18 12:25:20|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|7995.1|7985.1|1
1608294330000|2020-12-18 12:25:30|7995.4|7985.4|7996.1|7986.1|7996.1|7986.1|7995.1|7985.1|7
1608294340000|2020-12-18 12:25:40|7995.9|7985.9|7996.1|7986.1|7996.4|7986.4|7995.9|7985.9|4
1608294350000|2020-12-18 12:25:50|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|2
1608294360000|2020-12-18 12:26:00|7996.4|7986.4|7995.9|7985.9|7996.4|7986.4|7995.9|7985.9|3
1608294370000|2020-12-18 12:26:10|7995.6|7985.6|7994.9|7984.9|7995.9|7985.9|7994.6|7984.6|4
1608294380000|2020-12-18 12:26:20|7995.1|7985.1|7994.6|7984.6|7995.1|7985.1|7994.6|7984.6|3
1608294390000|2020-12-18 12:26:30|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|1
1608294400000|2020-12-18 12:26:40|7995.1|7985.1|7995.4|7985.4|7995.4|7985.4|7994.9|7984.9|3
1608294410000|2020-12-18 12:26:50|7996.1|7986.1|7995.9|7985.9|7996.1|7986.1|7995.6|7985.6|6
1608294420000|2020-12-18 12:27:00|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.1|7986.1|6
1608294430000|2020-12-18 12:27:10|7996.4|7986.4|7996.6|7986.6|7996.6|7986.6|7996.4|7986.4|2
1608294440000|2020-12-18 12:27:20|7996.9|7986.9|7996.4|7986.4|7996.9|7986.9|7996.4|7986.4|2
1608294450000|2020-12-18 12:27:30|7996.6|7986.6|7996.4|7986.4|7996.6|7986.6|7996.4|7986.4|2
1608294460000|2020-12-18 12:27:40|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|7996.1|7986.1|1
1608294470000|2020-12-18 12:27:50|7996.4|7986.4|7996.1|7986.1|7996.4|7986.4|7996.1|7986.1|2
1608294480000|2020-12-18 12:28:00|7995.9|7985.9|7995.6|7985.6|7995.9|7985.9|7994.1|7984.1|9
1608294490000|2020-12-18 12:28:10|7995.9|7985.9|7996.9|7986.9|7996.9|7986.9|7995.6|7985.6|6
1608294510000|2020-12-18 12:28:30|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|7997.1|7987.1|1
1608294520000|2020-12-18 12:28:40|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|7997.4|7987.4|1
1608294530000|2020-12-18 12:28:50|7997.6|7987.6|7998.1|7988.1|7998.1|7988.1|7997.6|7987.6|3
1608294540000|2020-12-18 12:29:00|7998.4|7988.4|7998.9|7988.9|7998.9|7988.9|7998.4|7988.4|2
1608294550000|2020-12-18 12:29:10|7998.4|7988.4|7998.6|7988.6|7998.6|7988.6|7998.4|7988.4|2
1608294560000|2020-12-18 12:29:20|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.9|7988.9|2
1608294570000|2020-12-18 12:29:30|7999.4|7989.4|8001.4|7991.4|8001.4|7991.4|7999.1|7989.1|6
1608294580000|2020-12-18 12:29:40|8001.1|7991.1|8001.1|7991.1|8001.1|7991.1|8000.1|7990.1|4
1608294590000|2020-12-18 12:29:50|8001.4|7991.4|8002.1|7992.1|8002.1|7992.1|8001.1|7991.1|6
1608294600000|2020-12-18 12:30:00|8001.9|7991.9|7998.9|7988.9|8001.9|7991.9|7998.9|7988.9|5
1608294610000|2020-12-18 12:30:10|7998.6|7988.6|7997.6|7987.6|7998.6|7988.6|7996.9|7986.9|8
1608294620000|2020-12-18 12:30:20|7997.4|7987.4|7994.9|7984.9|7997.4|7987.4|7994.9|7984.9|7
1608294630000|2020-12-18 12:30:30|7994.6|7984.6|7992.4|7982.4|7994.6|7984.6|7992.1|7982.1|9
1608294640000|2020-12-18 12:30:40|7992.1|7982.1|7988.4|7978.4|7992.1|7982.1|7988.4|7978.4|11
1608294650000|2020-12-18 12:30:50|7987.6|7977.6|7988.9|7978.9|7989.6|7979.6|7987.4|7977.4|8
1608294660000|2020-12-18 12:31:00|7989.4|7979.4|7987.1|7977.1|7989.9|7979.9|7986.9|7976.9|13
1608294670000|2020-12-18 12:31:10|7987.6|7977.6|7988.9|7978.9|7988.9|7978.9|7986.9|7976.9|8
1608294680000|2020-12-18 12:31:20|7988.6|7978.6|7988.4|7978.4|7988.9|7978.9|7987.9|7977.9|9
1608294690000|2020-12-18 12:31:30|7988.1|7978.1|7992.1|7982.1|7992.6|7982.6|7988.1|7978.1|13
1608294700000|2020-12-18 12:31:40|7991.9|7981.9|7991.1|7981.1|7993.1|7983.1|7991.1|7981.1|11
1608294710000|2020-12-18 12:31:50|7990.9|7980.9|7989.6|7979.6|7990.9|7980.9|7989.4|7979.4|12
1608294720000|2020-12-18 12:32:00|7989.9|7979.9|7990.1|7980.1|7990.4|7980.4|7989.1|7979.1|10
1608294730000|2020-12-18 12:32:10|7989.9|7979.9|7989.6|7979.6|7990.9|7980.9|7989.6|7979.6|10
1608294740000|2020-12-18 12:32:20|7989.1|7979.1|7989.4|7979.4|7989.6|7979.6|7988.6|7978.6|7
1608294750000|2020-12-18 12:32:30|7989.6|7979.6|7989.1|7979.1|7989.6|7979.6|7988.9|7978.9|6
1608294760000|2020-12-18 12:32:40|7989.4|7979.4|7988.4|7978.4|7989.6|7979.6|7988.4|7978.4|13
1608294770000|2020-12-18 12:32:50|7988.1|7978.1|7988.1|7978.1|7989.6|7979.6|7988.1|7978.1|11
1608294780000|2020-12-18 12:33:00|7988.4|7978.4|7988.1|7978.1|7989.1|7979.1|7987.9|7977.9|19
1608294790000|2020-12-18 12:33:10|7988.4|7978.4|7987.1|7977.1|7988.6|7978.6|7987.1|7977.1|11
1608294800000|2020-12-18 12:33:20|7987.9|7977.9|7987.1|7977.1|7987.9|7977.9|7986.9|7976.9|14
1608294810000|2020-12-18 12:33:30|7986.9|7976.9|7986.9|7976.9|7987.1|7977.1|7986.6|7976.6|11
1608294820000|2020-12-18 12:33:40|7986.4|7976.4|7988.1|7978.1|7988.9|7978.9|7986.4|7976.4|14
1608294830000|2020-12-18 12:33:50|7987.9|7977.9|7987.4|7977.4|7988.6|7978.6|7986.9|7976.9|12
1608294840000|2020-12-18 12:34:00|7988.6|7978.6|7987.4|7977.4|7988.6|7978.6|7987.1|7977.1|11
1608294850000|2020-12-18 12:34:10|7987.9|7977.9|7987.4|7977.4|7988.9|7978.9|7987.4|7977.4|17
1608294860000|2020-12-18 12:34:20|7986.9|7976.9|7988.9|7978.9|7989.1|7979.1|7986.9|7976.9|17
1608294870000|2020-12-18 12:34:30|7988.6|7978.6|7988.4|7978.4|7988.6|7978.6|7987.6|7977.6|16
1608294880000|2020-12-18 12:34:40|7988.1|7978.1|7988.6|7978.6|7989.9|7979.9|7987.9|7977.9|13
1608294890000|2020-12-18 12:34:50|7988.4|7978.4|7987.9|7977.9|7988.6|7978.6|7987.9|7977.9|7
1608294900000|2020-12-18 12:35:00|7988.1|7978.1|7992.1|7982.1|7994.1|7984.1|7988.1|7978.1|13
1608294910000|2020-12-18 12:35:10|7991.9|7981.9|7994.4|7984.4|7994.4|7984.4|7991.6|7981.6|5
1608294920000|2020-12-18 12:35:20|7994.9|7984.9|7996.1|7986.1|7996.1|7986.1|7994.9|7984.9|5
1608294930000|2020-12-18 12:35:30|7996.4|7986.4|7997.9|7987.9|7998.1|7988.1|7996.4|7986.4|5
1608294940000|2020-12-18 12:35:40|7998.6|7988.6|7999.1|7989.1|7999.1|7989.1|7997.9|7987.9|7
1608294960000|2020-12-18 12:36:00|7998.6|7988.6|7998.9|7988.9|7998.9|7988.9|7997.9|7987.9|3
1608294970000|2020-12-18 12:36:10|7997.9|7987.9|7998.1|7988.1|7999.4|7989.4|7997.9|7987.9|11
1608294980000|2020-12-18 12:36:20|7998.6|7988.6|7999.1|7989.1|7999.1|7989.1|7998.6|7988.6|11
1608294990000|2020-12-18 12:36:30|7999.4|7989.4|7999.6|7989.6|7999.9|7989.9|7999.4|7989.4|4
1608295000000|2020-12-18 12:36:40|8000.1|7990.1|8000.4|7990.4|8000.4|7990.4|8000.1|7990.1|2
1608295010000|2020-12-18 12:36:50|8000.6|7990.6|7998.1|7988.1|8000.6|7990.6|7998.1|7988.1|4
1608295020000|2020-12-18 12:37:00|7998.4|7988.4|7997.9|7987.9|7998.9|7988.9|7997.6|7987.6|6
1608295030000|2020-12-18 12:37:10|7997.6|7987.6|7997.9|7987.9|7997.9|7987.9|7997.6|7987.6|2
1608295040000|2020-12-18 12:37:20|7997.6|7987.6|7996.9|7986.9|7997.6|7987.6|7996.9|7986.9|4
1608295050000|2020-12-18 12:37:30|7997.1|7987.1|7998.1|7988.1|7998.1|7988.1|7997.1|7987.1|2
1608295060000|2020-12-18 12:37:40|7998.4|7988.4|8003.1|7993.1|8003.4|7993.4|7998.4|7988.4|8
1608295070000|2020-12-18 12:37:50|8002.9|7992.9|8003.4|7993.4|8003.4|7993.4|8002.9|7992.9|5
1608295080000|2020-12-18 12:38:00|8003.9|7993.9|8006.9|7996.9|8007.4|7997.4|8003.6|7993.6|12
1608295090000|2020-12-18 12:38:10|8007.1|7997.1|8007.4|7997.4|8007.9|7997.9|8007.1|7997.1|6
1608295100000|2020-12-18 12:38:20|8006.6|7996.6|8005.1|7995.1|8006.6|7996.6|8004.9|7994.9|8
1608295110000|2020-12-18 12:38:30|8004.9|7994.9|8003.4|7993.4|8004.9|7994.9|8003.4|7993.4|4
1608295120000|2020-12-18 12:38:40|8003.6|7993.6|8004.4|7994.4|8004.4|7994.4|8003.6|7993.6|3
1608295130000|2020-12-18 12:38:50|8004.1|7994.1|8005.9|7995.9|8005.9|7995.9|8004.1|7994.1|3
1608295140000|2020-12-18 12:39:00|8006.1|7996.1|8006.6|7996.6|8007.6|7997.6|8005.9|7995.9|5
1608295150000|2020-12-18 12:39:10|8007.1|7997.1|8007.6|7997.6|8007.6|7997.6|8007.1|7997.1|3
1608295160000|2020-12-18 12:39:20|8007.4|7997.4|8006.9|7996.9|8007.4|7997.4|8006.9|7996.9|2
1608295170000|2020-12-18 12:39:30|8006.6|7996.6|8005.6|7995.6|8006.6|7996.6|8005.6|7995.6|3
1608295190000|2020-12-18 12:39:50|8005.4|7995.4|8002.9|7992.9|8005.4|7995.4|8002.1|7992.1|3
1608295200000|2020-12-18 12:40:00|8002.6|7992.6|8003.1|7993.1|8003.4|7993.4|8002.6|7992.6|4
1608295210000|2020-12-18 12:40:10|8003.4|7993.4|8002.4|7992.4|8003.4|7993.4|8001.4|7991.4|8
1608295220000|2020-12-18 12:40:20|8002.6|7992.6|8000.4|7990.4|8002.6|7992.6|8000.4|7990.4|3
1608295230000|2020-12-18 12:40:30|8000.6|7990.6|8000.9|7990.9|8000.9|7990.9|8000.6|7990.6|2
1608295240000|2020-12-18 12:40:40|8001.1|7991.1|8000.6|7990.6|8001.4|7991.4|8000.6|7990.6|6
1608295250000|2020-12-18 12:40:50|7999.6|7989.6|7999.4|7989.4|7999.6|7989.6|7999.4|7989.4|2
1608295260000|2020-12-18 12:41:00|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608295270000|2020-12-18 12:41:10|7998.9|7988.9|7998.1|7988.1|7998.9|7988.9|7997.6|7987.6|6
1608295280000|2020-12-18 12:41:20|7998.4|7988.4|7998.6|7988.6|7998.6|7988.6|7998.4|7988.4|2
1608295290000|2020-12-18 12:41:30|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608295300000|2020-12-18 12:41:40|7999.4|7989.4|7999.1|7989.1|7999.6|7989.6|7999.1|7989.1|6
1608295310000|2020-12-18 12:41:50|7999.4|7989.4|7999.6|7989.6|7999.6|7989.6|7999.1|7989.1|3
1608295320000|2020-12-18 12:42:00|8000.1|7990.1|8000.9|7990.9|8002.1|7992.1|8000.1|7990.1|11
1608295330000|2020-12-18 12:42:10|8001.9|7991.9|8002.4|7992.4|8002.4|7992.4|8001.6|7991.6|5
1608295340000|2020-12-18 12:42:20|8002.6|7992.6|8002.4|7992.4|8002.6|7992.6|8002.4|7992.4|2
1608295350000|2020-12-18 12:42:30|8002.6|7992.6|8002.1|7992.1|8002.6|7992.6|8002.1|7992.1|3
1608295360000|2020-12-18 12:42:40|8001.9|7991.9|7999.6|7989.6|8001.9|7991.9|7999.4|7989.4|3
1608295370000|2020-12-18 12:42:50|7999.9|7989.9|8000.4|7990.4|8000.4|7990.4|7999.9|7989.9|2
1608295380000|2020-12-18 12:43:00|8000.6|7990.6|8002.1|7992.1|8002.1|7992.1|8000.6|7990.6|2
1608295400000|2020-12-18 12:43:20|8001.9|7991.9|8001.6|7991.6|8001.9|7991.9|8001.4|7991.4|4
1608295410000|2020-12-18 12:43:30|8001.9|7991.9|8002.4|7992.4|8002.4|7992.4|8001.4|7991.4|9
1608295420000|2020-12-18 12:43:40|8001.9|7991.9|8002.6|7992.6|8002.6|7992.6|8001.9|7991.9|4
1608295430000|2020-12-18 12:43:50|8002.9|7992.9|8002.4|7992.4|8002.9|7992.9|8002.4|7992.4|3
1608295440000|2020-12-18 12:44:00|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608295450000|2020-12-18 12:44:10|8001.9|7991.9|8002.1|7992.1|8002.4|7992.4|8001.6|7991.6|5
1608295460000|2020-12-18 12:44:20|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|8001.9|7991.9|1
1608295470000|2020-12-18 12:44:30|8002.1|7992.1|8002.1|7992.1|8002.4|7992.4|8002.1|7992.1|3
1608295480000|2020-12-18 12:44:40|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|8002.4|7992.4|1
1608295500000|2020-12-18 12:45:00|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608295510000|2020-12-18 12:45:10|8001.9|7991.9|8000.6|7990.6|8001.9|7991.9|8000.6|7990.6|3
1608295520000|2020-12-18 12:45:20|8000.1|7990.1|8000.4|7990.4|8000.4|7990.4|7999.4|7989.4|3
1608295530000|2020-12-18 12:45:30|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|1
1608295560000|2020-12-18 12:46:00|7999.9|7989.9|7998.9|7988.9|7999.9|7989.9|7998.1|7988.1|5
1608295570000|2020-12-18 12:46:10|7999.1|7989.1|8000.1|7990.1|8000.4|7990.4|7999.1|7989.1|6
1608295590000|2020-12-18 12:46:30|8000.4|7990.4|8000.4|7990.4|8000.4|7990.4|8000.4|7990.4|1
1608295600000|2020-12-18 12:46:40|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|1
1608295610000|2020-12-18 12:46:50|7999.9|7989.9|7999.1|7989.1|7999.9|7989.9|7999.1|7989.1|2
1608295620000|2020-12-18 12:47:00|7999.4|7989.4|8000.1|7990.1|8000.1|7990.1|7999.4|7989.4|3
1608295630000|2020-12-18 12:47:10|7999.9|7989.9|7999.4|7989.4|7999.9|7989.9|7998.9|7988.9|5
1608295640000|2020-12-18 12:47:20|7999.6|7989.6|8000.9|7990.9|8000.9|7990.9|7999.6|7989.6|4
1608295650000|2020-12-18 12:47:30|8000.4|7990.4|8000.4|7990.4|8001.1|7991.1|8000.1|7990.1|5
1608295660000|2020-12-18 12:47:40|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|8000.1|7990.1|1
1608295670000|2020-12-18 12:47:50|8000.4|7990.4|8000.4|7990.4|8000.9|7990.9|8000.4|7990.4|5
1608295680000|2020-12-18 12:48:00|8000.6|7990.6|8001.9|7991.9|8001.9|7991.9|8000.6|7990.6|2
1608295720000|2020-12-18 12:48:40|8002.1|7992.1|8001.9|7991.9|8002.1|7992.1|8001.9|7991.9|2
1608295730000|2020-12-18 12:48:50|8002.1|7992.1|8002.9|7992.9|8002.9|7992.9|8001.9|7991.9|8
1608295740000|2020-12-18 12:49:00|8002.4|7992.4|8002.9|7992.9|8002.9|7992.9|8001.6|7991.6|6
1608295750000|2020-12-18 12:49:10|8003.4|7993.4|8006.9|7996.9|8006.9|7996.9|8003.4|7993.4|5
1608295760000|2020-12-18 12:49:20|8006.6|7996.6|8005.1|7995.1|8006.6|7996.6|8005.1|7995.1|9
1608295770000|2020-12-18 12:49:30|8004.9|7994.9|8004.1|7994.1|8004.9|7994.9|8004.1|7994.1|4
1608295780000|2020-12-18 12:49:40|8004.4|7994.4|8005.6|7995.6|8005.6|7995.6|8004.4|7994.4|4
1608295790000|2020-12-18 12:49:50|8005.9|7995.9|8005.9|7995.9|8005.9|7995.9|8005.9|7995.9|1
1608295800000|2020-12-18 12:50:00|8004.9|7994.9|8005.1|7995.1|8005.1|7995.1|8004.9|7994.9|4
1608295810000|2020-12-18 12:50:10|8005.6|7995.6|8005.4|7995.4|8005.6|7995.6|8004.9|7994.9|5
1608295820000|2020-12-18 12:50:20|8005.6|7995.6|8006.6|7996.6|8006.6|7996.6|8005.6|7995.6|2
1608295830000|2020-12-18 12:50:30|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|8006.4|7996.4|1
1608295850000|2020-12-18 12:50:50|8006.6|7996.6|8006.9|7996.9|8006.9|7996.9|8006.6|7996.6|2
1608295860000|2020-12-18 12:51:00|8006.6|7996.6|8005.6|7995.6|8006.6|7996.6|8004.9|7994.9|7
1608295880000|2020-12-18 12:51:20|8005.9|7995.9|8005.9|7995.9|8006.4|7996.4|8005.9|7995.9|4
1608295890000|2020-12-18 12:51:30|8006.6|7996.6|8006.6|7996.6|8006.6|7996.6|8006.6|7996.6|1
1608295900000|2020-12-18 12:51:40|8006.4|7996.4|8006.1|7996.1|8006.4|7996.4|8005.9|7995.9|8
1608295910000|2020-12-18 12:51:50|8005.9|7995.9|8005.1|7995.1|8005.9|7995.9|8004.6|7994.6|4
1608295920000|2020-12-18 12:52:00|8005.4|7995.4|8005.4|7995.4|8005.6|7995.6|8004.6|7994.6|6
1608295930000|2020-12-18 12:52:10|8005.6|7995.6|8006.6|7996.6|8006.6|7996.6|8005.6|7995.6|6
1608295940000|2020-12-18 12:52:20|8006.1|7996.1|8006.4|7996.4|8006.4|7996.4|8006.1|7996.1|2
1608295950000|2020-12-18 12:52:30|8006.1|7996.1|8007.4|7997.4|8007.4|7997.4|8006.1|7996.1|5
1608295960000|2020-12-18 12:52:40|8007.1|7997.1|8006.4|7996.4|8007.1|7997.1|8006.4|7996.4|3
1608295970000|2020-12-18 12:52:50|8006.1|7996.1|8005.9|7995.9|8006.1|7996.1|8005.6|7995.6|3
1608295980000|2020-12-18 12:53:00|8004.9|7994.9|8005.4|7995.4|8005.6|7995.6|8004.9|7994.9|4
1608295990000|2020-12-18 12:53:10|8004.4|7994.4|8004.9|7994.9|8004.9|7994.9|8004.1|7994.1|8
1608296000000|2020-12-18 12:53:20|8004.4|7994.4|8004.4|7994.4|8004.4|7994.4|8004.4|7994.4|1
1608296010000|2020-12-18 12:53:30|8004.9|7994.9|8005.4|7995.4|8005.6|7995.6|8004.9|7994.9|4
1608296020000|2020-12-18 12:53:40|8005.1|7995.1|8004.6|7994.6|8005.1|7995.1|8004.1|7994.1|7
1608296040000|2020-12-18 12:54:00|8004.9|7994.9|8005.1|7995.1|8005.1|7995.1|8004.9|7994.9|2
1608296050000|2020-12-18 12:54:10|8004.9|7994.9|8004.6|7994.6|8004.9|7994.9|8004.6|7994.6|2
1608296060000|2020-12-18 12:54:20|8004.4|7994.4|8004.1|7994.1|8004.4|7994.4|8003.6|7993.6|5
1608296070000|2020-12-18 12:54:30|8004.4|7994.4|8004.6|7994.6|8004.6|7994.6|8004.1|7994.1|4
1608296080000|2020-12-18 12:54:40|8004.4|7994.4|8004.1|7994.1|8004.4|7994.4|8004.1|7994.1|2
1608296090000|2020-12-18 12:54:50|8003.4|7993.4|8002.9|7992.9|8003.4|7993.4|8002.9|7992.9|2
1608296110000|2020-12-18 12:55:10|8002.6|7992.6|8000.1|7990.1|8002.6|7992.6|8000.1|7990.1|5
1608296120000|2020-12-18 12:55:20|8000.4|7990.4|8000.1|7990.1|8000.9|7990.9|8000.1|7990.1|7
1608296130000|2020-12-18 12:55:30|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608296140000|2020-12-18 12:55:40|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|1
1608296160000|2020-12-18 12:56:00|7998.9|7988.9|7999.4|7989.4|7999.4|7989.4|7998.9|7988.9|2
1608296170000|2020-12-18 12:56:10|7998.9|7988.9|7999.4|7989.4|7999.4|7989.4|7998.9|7988.9|3
1608296190000|2020-12-18 12:56:30|7999.1|7989.1|7999.4|7989.4|7999.4|7989.4|7998.9|7988.9|3
1608296200000|2020-12-18 12:56:40|7998.9|7988.9|7998.1|7988.1|7999.1|7989.1|7998.1|7988.1|5
1608296210000|2020-12-18 12:56:50|7997.9|7987.9|7998.1|7988.1|7998.1|7988.1|7997.9|7987.9|2
1608296220000|2020-12-18 12:57:00|7998.4|7988.4|7998.4|7988.4|7998.6|7988.6|7997.4|7987.4|7
1608296230000|2020-12-18 12:57:10|7998.6|7988.6|7997.6|7987.6|7998.9|7988.9|7997.6|7987.6|5
1608296240000|2020-12-18 12:57:20|7997.4|7987.4|7995.1|7985.1|7997.4|7987.4|7995.1|7985.1|4
1608296250000|2020-12-18 12:57:30|7995.6|7985.6|7995.9|7985.9|7995.9|7985.9|7995.6|7985.6|2
1608296260000|2020-12-18 12:57:40|7995.6|7985.6|7995.1|7985.1|7995.6|7985.6|7995.1|7985.1|2
1608296270000|2020-12-18 12:57:50|7994.9|7984.9|7994.4|7984.4|7994.9|7984.9|7993.6|7983.6|9
1608296280000|2020-12-18 12:58:00|7994.1|7984.1|7995.9|7985.9|7995.9|7985.9|7993.4|7983.4|12
1608296290000|2020-12-18 12:58:10|7996.1|7986.1|7997.9|7987.9|7997.9|7987.9|7996.1|7986.1|5
1608296310000|2020-12-18 12:58:30|7997.6|7987.6|7997.9|7987.9|7998.1|7988.1|7997.6|7987.6|5
1608296330000|2020-12-18 12:58:50|7997.6|7987.6|7997.9|7987.9|7997.9|7987.9|7997.6|7987.6|2
1608296340000|2020-12-18 12:59:00|7998.1|7988.1|7999.4|7989.4|7999.4|7989.4|7998.1|7988.1|4
1608296350000|2020-12-18 12:59:10|8000.1|7990.1|8000.1|7990.1|8000.4|7990.4|7999.9|7989.9|5
1608296360000|2020-12-18 12:59:20|7999.9|7989.9|8000.4|7990.4|8000.9|7990.9|7999.9|7989.9|6
1608296370000|2020-12-18 12:59:30|8000.1|7990.1|7999.4|7989.4|8000.4|7990.4|7999.1|7989.1|6
1608296380000|2020-12-18 12:59:40|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|7999.6|7989.6|1
1608296390000|2020-12-18 12:59:50|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|7999.9|7989.9|1
1608296400000|2020-12-18 13:00:00|7999.6|7989.6|8006.6|7996.6|8011.9|8001.9|7999.6|7989.6|34
1608296410000|2020-12-18 13:00:10|8006.4|7996.4|8002.6|7992.6|8006.4|7996.4|8002.4|7992.4|27
1608296420000|2020-12-18 13:00:20|8002.4|7992.4|8003.6|7993.6|8003.9|7993.9|8001.1|7991.1|21
1608296430000|2020-12-18 13:00:30|8003.4|7993.4|8004.1|7994.1|8005.1|7995.1|8001.9|7991.9|23
1608296440000|2020-12-18 13:00:40|8004.9|7994.9|8004.6|7994.6|8008.1|7998.1|8004.1|7994.1|29
1608296450000|2020-12-18 13:00:50|8004.4|7994.4|8010.9|8000.9|8011.1|8001.1|8003.6|7993.6|26
1608296460000|2020-12-18 13:01:00|8011.1|8001.1|8010.6|8000.6|8012.4|8002.4|8009.9|7999.9|23
1608296470000|2020-12-18 13:01:10|8010.4|8000.4|8003.4|7993.4|8010.4|8000.4|8003.4|7993.4|23
1608296480000|2020-12-18 13:01:20|8003.6|7993.6|8004.4|7994.4|8006.1|7996.1|8003.1|7993.1|19
1608296490000|2020-12-18 13:01:30|8004.9|7994.9|8002.6|7992.6|8004.9|7994.9|8002.1|7992.1|12
1608296500000|2020-12-18 13:01:40|8003.1|7993.1|8008.1|7998.1|8008.4|7998.4|8003.1|7993.1|12
1608296510000|2020-12-18 13:01:50|8008.4|7998.4|8007.1|7997.1|8008.9|7998.9|8006.4|7996.4|18
1608296520000|2020-12-18 13:02:00|8006.9|7996.9|8001.9|7991.9|8006.9|7996.9|8000.9|7990.9|25
1608296530000|2020-12-18 13:02:10|8001.6|7991.6|8002.4|7992.4|8003.4|7993.4|8001.4|7991.4|18
1608296540000|2020-12-18 13:02:20|8002.6|7992.6|8003.1|7993.1|8005.9|7995.9|8002.4|7992.4|24
1608296550000|2020-12-18 13:02:30|8002.9|7992.9|8009.6|7999.6|8009.6|7999.6|8002.6|7992.6|26
1608296560000|2020-12-18 13:02:40|8009.9|7999.9|8009.4|7999.4|8010.6|8000.6|8009.1|7999.1|18
1608296570000|2020-12-18 13:02:50|8010.4|8000.4|8009.9|7999.9|8011.6|8001.6|8009.4|7999.4|20
1608296580000|2020-12-18 13:03:00|8010.1|8000.1|8008.6|7998.6|8010.4|8000.4|8007.9|7997.9|21
1608296590000|2020-12-18 13:03:10|8008.4|7998.4|8016.4|8006.4|8016.9|8006.9|8007.4|7997.4|28
1608296600000|2020-12-18 13:03:20|8017.1|8007.1|8017.4|8007.4|8017.6|8007.6|8015.1|8005.1|20
1608296610000|2020-12-18 13:03:30|8017.9|8007.9|8018.6|8008.6|8021.6|8011.6|8017.9|8007.9|27
1608296620000|2020-12-18 13:03:40|8018.4|8008.4|8018.4|8008.4|8020.6|8010.6|8017.6|8007.6|17
1608296630000|2020-12-18 13:03:50|8019.4|8009.4|8017.9|8007.9|8020.6|8010.6|8016.9|8006.9|27
1608296640000|2020-12-18 13:04:00|8018.1|8008.1|8013.6|8003.6|8020.6|8010.6|8013.6|8003.6|21
1608296650000|2020-12-18 13:04:10|8014.4|8004.4|8010.4|8000.4|8014.4|8004.4|8010.1|8000.1|19
1608296660000|2020-12-18 13:04:20|8010.1|8000.1|8011.6|8001.6|8011.6|8001.6|8006.6|7996.6|23
1608296670000|2020-12-18 13:04:30|8011.9|8001.9|8017.1|8007.1|8017.1|8007.1|8011.9|8001.9|20
1608296680000|2020-12-18 13:04:40|8017.4|8007.4|8016.4|8006.4|8017.9|8007.9|8015.4|8005.4|18
1608296690000|2020-12-18 13:04:50|8016.1|8006.1|8015.1|8005.1|8016.9|8006.9|8015.1|8005.1|18
1608296700000|2020-12-18 13:05:00|8015.4|8005.4|8017.6|8007.6|8017.6|8007.6|8014.6|8004.6|13
1608296710000|2020-12-18 13:05:10|8017.9|8007.9|8016.6|8006.6|8018.4|8008.4|8015.4|8005.4|19
1608296720000|2020-12-18 13:05:20|8017.4|8007.4|8024.4|8014.4|8024.4|8014.4|8017.4|8007.4|21
1608296730000|2020-12-18 13:05:30|8024.1|8014.1|8024.6|8014.6|8027.1|8017.1|8023.4|8013.4|23
1608296740000|2020-12-18 13:05:40|8024.4|8014.4|8021.9|8011.9|8024.4|8014.4|8021.6|8011.6|21
1608296750000|2020-12-18 13:05:50|8022.1|8012.1|8022.9|8012.9|8023.6|8013.6|8020.9|8010.9|14
1608296760000|2020-12-18 13:06:00|8022.6|8012.6|8020.6|8010.6|8023.9|8013.9|8020.6|8010.6|17
1608296770000|2020-12-18 13:06:10|8020.1|8010.1|8015.9|8005.9|8020.1|8010.1|8015.9|8005.9|19
1608296780000|2020-12-18 13:06:20|8014.9|8004.9|8019.9|8009.9|8021.6|8011.6|8014.9|8004.9|26
1608296790000|2020-12-18 13:06:30|8019.6|8009.6|8018.1|8008.1|8022.6|8012.6|8017.9|8007.9|17
1608296800000|2020-12-18 13:06:40|8017.9|8007.9|8023.9|8013.9|8023.9|8013.9|8017.9|8007.9|16
1608296810000|2020-12-18 13:06:50|8023.6|8013.6|8023.1|8013.1|8024.1|8014.1|8022.4|8012.4|23
1608296820000|2020-12-18 13:07:00|8022.9|8012.9|8019.4|8009.4|8022.9|8012.9|8017.4|8007.4|22
1608296830000|2020-12-18 13:07:10|8019.6|8009.6|8021.9|8011.9|8022.4|8012.4|8019.6|8009.6|13
1608296840000|2020-12-18 13:07:20|8022.1|8012.1|8020.4|8010.4|8022.6|8012.6|8020.4|8010.4|19
1608296850000|2020-12-18 13:07:30|8020.1|8010.1|8020.6|8010.6|8020.6|8010.6|8019.1|8009.1|12
1608296860000|2020-12-18 13:07:40|8020.9|8010.9|8024.1|8014.1|8024.1|8014.1|8020.9|8010.9|13
1608296870000|2020-12-18 13:07:50|8024.4|8014.4|8023.4|8013.4|8025.1|8015.1|8022.9|8012.9|17
1608296880000|2020-12-18 13:08:00|8023.1|8013.1|8021.4|8011.4|8023.9|8013.9|8020.1|8010.1|15
1608296890000|2020-12-18 13:08:10|8020.9|8010.9|8019.9|8009.9|8021.6|8011.6|8018.1|8008.1|25
1608296900000|2020-12-18 13:08:20|8019.6|8009.6|8022.6|8012.6|8022.9|8012.9|8019.6|8009.6|12
1608296910000|2020-12-18 13:08:30|8022.9|8012.9|8024.4|8014.4|8024.4|8014.4|8022.9|8012.9|11
1608296920000|2020-12-18 13:08:40|8024.1|8014.1|8025.1|8015.1|8025.1|8015.1|8024.1|8014.1|5
1608296930000|2020-12-18 13:08:50|8024.6|8014.6|8024.1|8014.1|8024.6|8014.6|8021.6|8011.6|18
1608296940000|2020-12-18 13:09:00|8024.4|8014.4|8023.6|8013.6|8024.4|8014.4|8023.6|8013.6|15
1608296950000|2020-12-18 13:09:10|8023.9|8013.9|8022.1|8012.1|8023.9|8013.9|8022.1|8012.1|6
1608296960000|2020-12-18 13:09:20|8021.9|8011.9|8020.4|8010.4|8021.9|8011.9|8019.9|8009.9|9
1608296970000|2020-12-18 13:09:30|8020.1|8010.1|8019.6|8009.6|8020.4|8010.4|8019.4|8009.4|16
1608296980000|2020-12-18 13:09:40|8019.9|8009.9|8019.1|8009.1|8020.1|8010.1|8018.4|8008.4|11
1608296990000|2020-12-18 13:09:50|8019.9|8009.9|8017.9|8007.9|8019.9|8009.9|8017.1|8007.1|23
1608297000000|2020-12-18 13:10:00|8017.6|8007.6|8012.1|8002.1|8017.6|8007.6|8011.9|8001.9|20
1608297010000|2020-12-18 13:10:10|8012.9|8002.9|8010.4|8000.4|8012.9|8002.9|8010.4|8000.4|10
1608297020000|2020-12-18 13:10:20|8009.4|7999.4|8006.4|7996.4|8010.1|8000.1|8005.9|7995.9|20
1608297030000|2020-12-18 13:10:30|8006.1|7996.1|8010.4|8000.4|8015.4|8005.4|8006.1|7996.1|17
1608297040000|2020-12-18 13:10:40|8010.1|8000.1|8009.4|7999.4|8010.6|8000.6|8008.6|7998.6|24
1608297050000|2020-12-18 13:10:50|8008.9|7998.9|8005.4|7995.4|8008.9|7998.9|8004.6|7994.6|20
1608297060000|2020-12-18 13:11:00|8005.6|7995.6|8006.1|7996.1|8006.4|7996.4|8003.6|7993.6|11
1608297070000|2020-12-18 13:11:10|8005.9|7995.9|8005.1|7995.1|8005.9|7995.9|8003.6|7993.6|19
1608297080000|2020-12-18 13:11:20|8005.4|7995.4|8007.4|7997.4|8007.6|7997.6|8005.4|7995.4|13
1608297090000|2020-12-18 13:11:30|8007.6|7997.6|8009.1|7999.1|8010.1|8000.1|8007.6|7997.6|12
1608297100000|2020-12-18 13:11:40|8010.1|8000.1|8011.6|8001.6|8011.6|8001.6|8010.1|8000.1|5
1608297110000|2020-12-18 13:11:50|8011.4|8001.4|8011.1|8001.1|8012.1|8002.1|8010.9|8000.9|11
1608297120000|2020-12-18 13:12:00|8010.9|8000.9|8010.6|8000.6|8011.1|8001.1|8010.4|8000.4|14
1608297130000|2020-12-18 13:12:10|8010.9|8000.9|8011.1|8001.1|8011.1|8001.1|8009.9|7999.9|11
1608297140000|2020-12-18 13:12:20|8011.4|8001.4|8012.1|8002.1|8013.1|8003.1|8011.4|8001.4|11
1608297150000|2020-12-18 13:12:30|8011.9|8001.9|8007.6|7997.6|8011.9|8001.9|8007.6|7997.6|18
1608297160000|2020-12-18 13:12:40|8007.9|7997.9|8008.6|7998.6|8008.6|7998.6|8007.6|7997.6|6
1608297170000|2020-12-18 13:12:50|8009.4|7999.4|8010.6|8000.6|8010.9|8000.9|8008.9|7998.9|14
1608297180000|2020-12-18 13:13:00|8010.9|8000.9|8010.6|8000.6|8011.6|8001.6|8010.4|8000.4|9
1608297190000|2020-12-18 13:13:10|8010.9|8000.9|8011.4|8001.4|8011.4|8001.4|8010.6|8000.6|5
1608297200000|2020-12-18 13:13:20|8011.1|8001.1|8010.6|8000.6|8011.1|8001.1|8010.1|8000.1|6
1608297210000|2020-12-18 13:13:30|8010.4|8000.4|8010.4|8000.4|8010.9|8000.9|8010.4|8000.4|7
1608297220000|2020-12-18 13:13:40|8008.4|7998.4|8009.1|7999.1|8010.1|8000.1|8008.4|7998.4|9
1608297230000|2020-12-18 13:13:50|8008.9|7998.9|8008.9|7998.9|8008.9|7998.9|8008.1|7998.1|6
1608297240000|2020-12-18 13:14:00|8008.6|7998.6|8006.9|7996.9|8009.1|7999.1|8006.9|7996.9|13
1608297250000|2020-12-18 13:14:10|8007.1|7997.1|8008.6|7998.6|8008.6|7998.6|8007.1|7997.1|10
1608297260000|2020-12-18 13:14:20|8008.4|7998.4|8007.9|7997.9|8008.9|7998.9|8007.6|7997.6|12
1608297270000|2020-12-18 13:14:30|8007.6|7997.6|8007.9|7997.9|8007.9|7997.9|8007.1|7997.1|11
1608297280000|2020-12-18 13:14:40|8008.1|7998.1|8008.9|7998.9|8009.1|7999.1|8008.1|7998.1|5
1608297290000|2020-12-18 13:14:50|8008.6|7998.6|8008.6|7998.6|8008.9|7998.9|8008.6|7998.6|7
1608297300000|2020-12-18 13:15:00|8008.4|7998.4|8005.1|7995.1|8008.9|7998.9|8005.1|7995.1|15
1608297310000|2020-12-18 13:15:10|8004.9|7994.9|8004.9|7994.9|8006.1|7996.1|8004.4|7994.4|20
1608297320000|2020-12-18 13:15:20|8005.4|7995.4|8003.8|7993.8|8005.9|7995.9|8003.5|7993.5|15
1608297330000|2020-12-18 13:15:30|8004.4|7994.4|8004.9|7994.9|8005.4|7995.4|8004.1|7994.1|12
1608297340000|2020-12-18 13:15:40|8005.1|7995.1|8005.1|7995.1|8005.6|7995.6|8004.9|7994.9|5
1608297350000|2020-12-18 13:15:50|8005.4|7995.4|8005.1|7995.1|8005.6|7995.6|8004.9|7994.9|8
1608297360000|2020-12-18 13:16:00|8005.4|7995.4|8003.9|7993.9|8005.4|7995.4|8003.9|7993.9|7
1608297370000|2020-12-18 13:16:10|8004.1|7994.1|8001.1|7991.1|8004.1|7994.1|8000.9|7990.9|10
1608297380000|2020-12-18 13:16:20|8000.9|7990.9|8000.1|7990.1|8000.9|7990.9|7999.4|7989.4|13
1608297390000|2020-12-18 13:16:30|8000.9|7990.9|8001.4|7991.4|8001.4|7991.4|8000.9|7990.9|3
1608297400000|2020-12-18 13:16:40|8001.6|7991.6|8003.6|7993.6|8003.6|7993.6|8001.6|7991.6|4
1608297410000|2020-12-18 13:16:50|8003.9|7993.9|8003.6|7993.6|8003.9|7993.9|8003.6|7993.6|2
1608297420000|2020-12-18 13:17:00|8003.1|7993.1|8001.6|7991.6|8003.1|7993.1|8000.4|7990.4|15
1608297430000|2020-12-18 13:17:10|8001.4|7991.4|8001.1|7991.1|8001.4|7991.4|8000.4|7990.4|5
1608297440000|2020-12-18 13:17:20|8000.9|7990.9|8001.9|7991.9|8001.9|7991.9|8000.9|7990.9|5
1608297450000|2020-12-18 13:17:30|8001.4|7991.4|8001.1|7991.1|8001.6|7991.6|8001.1|7991.1|4
1608297460000|2020-12-18 13:17:40|8001.4|7991.4|8000.6|7990.6|8001.4|7991.4|8000.6|7990.6|4
1608297470000|2020-12-18 13:17:50|8000.9|7990.9|8001.4|7991.4|8001.6|7991.6|8000.9|7990.9|5
1608297480000|2020-12-18 13:18:00|8001.6|7991.6|8001.6|7991.6|8003.4|7993.4|8001.6|7991.6|7
1608297490000|2020-12-18 13:18:10|8001.1|7991.1|8000.4|7990.4|8001.4|7991.4|7999.9|7989.9|16
1608297500000|2020-12-18 13:18:20|8000.6|7990.6|8000.6|7990.6|8000.9|7990.9|8000.1|7990.1|11
1608297510000|2020-12-18 13:18:30|8000.9|7990.9|8001.6|7991.6|8002.6|7992.6|8000.6|7990.6|15
1608297520000|2020-12-18 13:18:40|8001.4|7991.4|8000.1|7990.1|8001.4|7991.4|8000.1|7990.1|6
1608297530000|2020-12-18 13:18:50|8000.4|7990.4|7999.6|7989.6|8000.4|7990.4|7999.6|7989.6|4
1608297540000|2020-12-18 13:19:00|7999.9|7989.9|7998.9|7988.9|7999.9|7989.9|7998.6|7988.6|6
1608297550000|2020-12-18 13:19:10|7999.1|7989.1|7998.9|7988.9|7999.9|7989.9|7998.9|7988.9|8
1608297560000|2020-12-18 13:19:20|7998.6|7988.6|7997.9|7987.9|7998.6|7988.6|7997.4|7987.4|6
1608297570000|2020-12-18 13:19:30|7998.1|7988.1|7998.4|7988.4|7998.9|7988.9|7998.1|7988.1|8
1608297580000|2020-12-18 13:19:40|7998.1|7988.1|7998.1|7988.1|7998.4|7988.4|7997.6|7987.6|7
1608297590000|2020-12-18 13:19:50|7998.4|7988.4|7998.4|7988.4|7999.4|7989.4|7998.1|7988.1|11
1608297600000|2020-12-18 13:20:00|7998.1|7988.1|7999.1|7989.1|7999.4|7989.4|7998.1|7988.1|11
1608297610000|2020-12-18 13:20:10|7999.4|7989.4|7999.1|7989.1|8000.9|7990.9|7999.1|7989.1|8
1608297620000|2020-12-18 13:20:20|7999.4|7989.4|8000.9|7990.9|8001.4|7991.4|7998.4|7988.4|14
1608297630000|2020-12-18 13:20:30|8001.4|7991.4|8002.9|7992.9|8002.9|7992.9|8000.9|7990.9|11
1608297640000|2020-12-18 13:20:40|8002.6|7992.6|8002.4|7992.4|8002.6|7992.6|8002.1|7992.1|11
1608297650000|2020-12-18 13:20:50|8002.1|7992.1|8000.1|7990.1|8002.4|7992.4|7999.4|7989.4|13
1608297660000|2020-12-18 13:21:00|7999.6|7989.6|7998.4|7988.4|7999.9|7989.9|7997.4|7987.4|15
1608297670000|2020-12-18 13:21:10|7998.1|7988.1|7996.9|7986.9|7998.1|7988.1|7995.9|7985.9|16
1608297680000|2020-12-18 13:21:20|7996.6|7986.6|7995.4|7985.4|7996.6|7986.6|7993.6|7983.6|14
1608297690000|2020-12-18 13:21:30|7995.9|7985.9|7994.9|7984.9|7995.9|7985.9|7993.9|7983.9|12
1608297700000|2020-12-18 13:21:40|7995.1|7985.1|7994.6|7984.6|7997.4|7987.4|7994.6|7984.6|10
1608297710000|2020-12-18 13:21:50|7994.9|7984.9|7995.4|7985.4|7995.4|7985.4|7994.6|7984.6|10
1608297720000|2020-12-18 13:22:00|7995.1|7985.1|7995.4|7985.4|7995.4|7985.4|7994.6|7984.6|8
1608297730000|2020-12-18 13:22:10|7995.6|7985.6|7995.6|7985.6|7995.6|7985.6|7995.4|7985.4|3
1608297740000|2020-12-18 13:22:20|7995.9|7985.9|7994.6|7984.6|7995.9|7985.9|7994.6|7984.6|8
1608297750000|2020-12-18 13:22:30|7994.4|7984.4|7994.9|7984.9|7995.4|7985.4|7994.4|7984.4|8
1608297760000|2020-12-18 13:22:40|7994.6|7984.6|7993.4|7983.4|7994.6|7984.6|7993.4|7983.4|4
1608297770000|2020-12-18 13:22:50|7993.6|7983.6|7997.9|7987.9|7998.4|7988.4|7993.6|7983.6|15
1608297780000|2020-12-18 13:23:00|7998.1|7988.1|7996.9|7986.9|7998.1|7988.1|7995.1|7985.1|11
1608297790000|2020-12-18 13:23:10|7997.1|7987.1|7998.1|7988.1|7998.1|7988.1|7997.1|7987.1|3
1608297800000|2020-12-18 13:23:20|7997.9|7987.9|8000.1|7990.1|8000.1|7990.1|7997.9|7987.9|7
1608297810000|2020-12-18 13:23:30|7999.9|7989.9|7997.9|7987.9|7999.9|7989.9|7997.9|7987.9|8
1608297820000|2020-12-18 13:23:40|7998.1|7988.1|7998.1|7988.1|7998.6|7988.6|7997.9|7987.9|6
1608297830000|2020-12-18 13:23:50|7997.9|7987.9|7998.4|7988.4|7998.6|7988.6|7997.9|7987.9|5
1608297840000|2020-12-18 13:24:00|7998.1|7988.1|7996.9|7986.9|7998.1|7988.1|7996.1|7986.1|9
1608297850000|2020-12-18 13:24:10|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.1|7985.1|9
1608297860000|2020-12-18 13:24:20|7995.6|7985.6|7995.6|7985.6|7996.1|7986.1|7995.6|7985.6|9
1608297870000|2020-12-18 13:24:30|7995.4|7985.4|7994.9|7984.9|7995.4|7985.4|7993.1|7983.1|16
1608297880000|2020-12-18 13:24:40|7995.1|7985.1|7993.6|7983.6|7995.1|7985.1|7993.6|7983.6|9
1608297890000|2020-12-18 13:24:50|7993.9|7983.9|7992.9|7982.9|7994.4|7984.4|7992.4|7982.4|11
1608297900000|2020-12-18 13:25:00|7992.6|7982.6|7991.1|7981.1|7992.6|7982.6|7991.1|7981.1|10
1608297910000|2020-12-18 13:25:10|7990.9|7980.9|7989.9|7979.9|7990.9|7980.9|7987.6|7977.6|13
1608297920000|2020-12-18 13:25:20|7990.6|7980.6|7991.4|7981.4|7991.4|7981.4|7989.6|7979.6|8
1608297930000|2020-12-18 13:25:30|7991.9|7981.9|7990.4|7980.4|7991.9|7981.9|7990.1|7980.1|7
1608297940000|2020-12-18 13:25:40|7989.9|7979.9|7991.1|7981.1|7991.6|7981.6|7989.4|7979.4|14
1608297950000|2020-12-18 13:25:50|7991.4|7981.4|7991.6|7981.6|7991.6|7981.6|7990.9|7980.9|12
1608297960000|2020-12-18 13:26:00|7991.4|7981.4|7992.4|7982.4|7992.4|7982.4|7990.9|7980.9|10
1608297970000|2020-12-18 13:26:10|7991.4|7981.4|7990.6|7980.6|7991.4|7981.4|7990.6|7980.6|3
1608297980000|2020-12-18 13:26:20|7990.9|7980.9|7988.9|7978.9|7990.9|7980.9|7988.9|7978.9|8
1608297990000|2020-12-18 13:26:30|7989.1|7979.1|7987.6|7977.6|7989.4|7979.4|7987.6|7977.6|10
1608298000000|2020-12-18 13:26:40|7986.9|7976.9|7986.6|7976.6|7987.4|7977.4|7986.4|7976.4|7
1608298010000|2020-12-18 13:26:50|7987.1|7977.1|7988.1|7978.1|7988.4|7978.4|7986.9|7976.9|12
1608298020000|2020-12-18 13:27:00|7987.9|7977.9|7988.4|7978.4|7988.6|7978.6|7986.6|7976.6|11
1608298030000|2020-12-18 13:27:10|7988.1|7978.1|7986.1|7976.1|7988.1|7978.1|7985.6|7975.6|9
1608298040000|2020-12-18 13:27:20|7985.1|7975.1|7986.4|7976.4|7986.4|7976.4|7984.1|7974.1|8
1608298050000|2020-12-18 13:27:30|7985.9|7975.9|7985.6|7975.6|7986.9|7976.9|7985.4|7975.4|12
1608298060000|2020-12-18 13:27:40|7985.4|7975.4|7984.4|7974.4|7986.1|7976.1|7984.1|7974.1|8
1608298070000|2020-12-18 13:27:50|7984.6|7974.6|7986.4|7976.4|7986.9|7976.9|7984.6|7974.6|7
1608298080000|2020-12-18 13:28:00|7985.9|7975.9|7984.4|7974.4|7985.9|7975.9|7983.9|7973.9|9
1608298090000|2020-12-18 13:28:10|7984.6|7974.6|7984.1|7974.1|7984.6|7974.6|7983.4|7973.4|13
1608298100000|2020-12-18 13:28:20|7983.9|7973.9|7984.1|7974.1|7986.4|7976.4|7983.1|7973.1|14
1608298110000|2020-12-18 13:28:30|7984.4|7974.4|7985.1|7975.1|7985.1|7975.1|7984.4|7974.4|5
1608298120000|2020-12-18 13:28:40|7985.4|7975.4|7985.1|7975.1|7985.4|7975.4|7983.9|7973.9|14
1608298130000|2020-12-18 13:28:50|7985.4|7975.4|7984.6|7974.6|7985.9|7975.9|7983.9|7973.9|13
1608298140000|2020-12-18 13:29:00|7984.4|7974.4|7984.4|7974.4|7984.4|7974.4|7983.6|7973.6|11
1608298150000|2020-12-18 13:29:10|7984.6|7974.6|7985.9|7975.9|7985.9|7975.9|7984.6|7974.6|6
1608298160000|2020-12-18 13:29:20|7986.1|7976.1|7986.6|7976.6|7986.6|7976.6|7986.1|7976.1|3
1608298170000|2020-12-18 13:29:30|7986.4|7976.4|7985.4|7975.4|7986.4|7976.4|7985.4|7975.4|4
1608298180000|2020-12-18 13:29:40|7985.6|7975.6|7983.4|7973.4|7985.6|7975.6|7983.4|7973.4|16
1608298190000|2020-12-18 13:29:50|7982.6|7972.6|7985.9|7975.9|7985.9|7975.9|7981.4|7971.4|21
1608298200000|2020-12-18 13:30:00|7985.6|7975.6|7987.1|7977.1|7987.6|7977.6|7985.4|7975.4|12
1608298210000|2020-12-18 13:30:10|7986.9|7976.9|7988.6|7978.6|7988.6|7978.6|7986.6|7976.6|10
1608298220000|2020-12-18 13:30:20|7988.1|7978.1|7988.4|7978.4|7988.6|7978.6|7988.1|7978.1|6
1608298230000|2020-12-18 13:30:30|7988.1|7978.1|7986.4|7976.4|7988.1|7978.1|7986.4|7976.4|11
1608298240000|2020-12-18 13:30:40|7987.1|7977.1|7986.9|7976.9|7987.6|7977.6|7985.9|7975.9|10
1608298250000|2020-12-18 13:30:50|7986.6|7976.6|7987.6|7977.6|7987.6|7977.6|7986.4|7976.4|6
1608298260000|2020-12-18 13:31:00|7987.4|7977.4|7988.4|7978.4|7988.4|7978.4|7987.4|7977.4|6
1608298270000|2020-12-18 13:31:10|7988.6|7978.6|7988.6|7978.6|7989.4|7979.4|7988.4|7978.4|5
1608298280000|2020-12-18 13:31:20|7989.1|7979.1|7989.6|7979.6|7989.9|7979.9|7988.9|7978.9|7
1608298290000|2020-12-18 13:31:30|7989.4|7979.4|7988.9|7978.9|7989.4|7979.4|7988.6|7978.6|15
1608298300000|2020-12-18 13:31:40|7988.6|7978.6|7988.1|7978.1|7988.6|7978.6|7988.1|7978.1|2
1608298310000|2020-12-18 13:31:50|7987.9|7977.9|7988.6|7978.6|7988.6|7978.6|7987.1|7977.1|7
1608298320000|2020-12-18 13:32:00|7988.9|7978.9|7988.1|7978.1|7989.1|7979.1|7987.9|7977.9|9
1608298330000|2020-12-18 13:32:10|7988.4|7978.4|7989.1|7979.1|7989.1|7979.1|7988.4|7978.4|2
1608298340000|2020-12-18 13:32:20|7989.4|7979.4|7988.4|7978.4|7989.6|7979.6|7988.4|7978.4|10
1608298350000|2020-12-18 13:32:30|7987.9|7977.9|7986.6|7976.6|7988.4|7978.4|7985.9|7975.9|10
1608298360000|2020-12-18 13:32:40|7986.4|7976.4|7986.9|7976.9|7987.1|7977.1|7985.6|7975.6|7
1608298370000|2020-12-18 13:32:50|7986.6|7976.6|7984.9|7974.9|7986.6|7976.6|7984.9|7974.9|8
1608298380000|2020-12-18 13:33:00|7985.4|7975.4|7982.9|7972.9|7985.4|7975.4|7982.1|7972.1|9
1608298390000|2020-12-18 13:33:10|7983.1|7973.1|7983.1|7973.1|7984.6|7974.6|7983.1|7973.1|17
1608298400000|2020-12-18 13:33:20|7982.4|7972.4|7982.4|7972.4|7982.6|7972.6|7981.9|7971.9|9
1608298410000|2020-12-18 13:33:30|7982.1|7972.1|7981.1|7971.1|7982.1|7972.1|7981.1|7971.1|5
1608298420000|2020-12-18 13:33:40|7980.9|7970.9|7979.1|7969.1|7980.9|7970.9|7977.4|7967.4|14
1608298430000|2020-12-18 13:33:50|7978.9|7968.9|7979.1|7969.1|7980.6|7970.6|7978.9|7968.9|16
1608298440000|2020-12-18 13:34:00|7978.9|7968.9|7979.1|7969.1|7980.4|7970.4|7978.6|7968.6|14
1608298450000|2020-12-18 13:34:10|7978.9|7968.9|7978.1|7968.1|7979.1|7969.1|7976.6|7966.6|19
1608298460000|2020-12-18 13:34:20|7978.4|7968.4|7978.6|7968.6|7978.6|7968.6|7977.9|7967.9|4
1608298470000|2020-12-18 13:34:30|7977.9|7967.9|7977.1|7967.1|7978.4|7968.4|7977.1|7967.1|9
1608298480000|2020-12-18 13:34:40|7977.4|7967.4|7977.4|7967.4|7977.4|7967.4|7977.4|7967.4|1
1608298490000|2020-12-18 13:34:50|7977.6|7967.6|7981.1|7971.1|7981.1|7971.1|7977.6|7967.6|14
1608298500000|2020-12-18 13:35:00|7980.9|7970.9|7981.1|7971.1|7981.9|7971.9|7980.6|7970.6|7
1608298510000|2020-12-18 13:35:10|7980.9|7970.9|7983.1|7973.1|7983.1|7973.1|7980.9|7970.9|9
1608298520000|2020-12-18 13:35:20|7983.6|7973.6|7982.9|7972.9|7983.6|7973.6|7982.6|7972.6|8
1608298530000|2020-12-18 13:35:30|7983.1|7973.1|7984.4|7974.4|7984.4|7974.4|7983.1|7973.1|4
1608298540000|2020-12-18 13:35:40|7984.1|7974.1|7984.4|7974.4|7984.6|7974.6|7983.9|7973.9|11
1608298550000|2020-12-18 13:35:50|7984.1|7974.1|7984.1|7974.1|7984.6|7974.6|7983.9|7973.9|11
1608298560000|2020-12-18 13:36:00|7984.4|7974.4|7983.9|7973.9|7984.9|7974.9|7983.9|7973.9|10
1608298570000|2020-12-18 13:36:10|7984.1|7974.1|7984.1|7974.1|7984.9|7974.9|7983.9|7973.9|10
1608298580000|2020-12-18 13:36:20|7983.9|7973.9|7983.9|7973.9|7984.1|7974.1|7983.6|7973.6|8
1608298590000|2020-12-18 13:36:30|7983.6|7973.6|7981.6|7971.6|7983.9|7973.9|7981.6|7971.6|11
1608298600000|2020-12-18 13:36:40|7981.9|7971.9|7982.4|7972.4|7982.4|7972.4|7981.9|7971.9|4
1608298610000|2020-12-18 13:36:50|7982.6|7972.6|7982.6|7972.6|7983.1|7973.1|7982.6|7972.6|4
1608298620000|2020-12-18 13:37:00|7982.9|7972.9|7982.9|7972.9|7983.9|7973.9|7982.9|7972.9|6
1608298630000|2020-12-18 13:37:10|7983.4|7973.4|7986.9|7976.9|7987.4|7977.4|7983.4|7973.4|16
1608298640000|2020-12-18 13:37:20|7986.1|7976.1|7986.1|7976.1|7986.1|7976.1|7986.1|7976.1|1
1608298650000|2020-12-18 13:37:30|7985.9|7975.9|7983.9|7973.9|7986.6|7976.6|7983.9|7973.9|9
1608298660000|2020-12-18 13:37:40|7984.1|7974.1|7984.1|7974.1|7984.4|7974.4|7984.1|7974.1|5
1608298670000|2020-12-18 13:37:50|7984.4|7974.4|7985.1|7975.1|7985.1|7975.1|7984.4|7974.4|4
1608298680000|2020-12-18 13:38:00|7985.4|7975.4|7987.6|7977.6|7987.9|7977.9|7985.4|7975.4|6
1608298690000|2020-12-18 13:38:10|7987.4|7977.4|7988.9|7978.9|7988.9|7978.9|7986.9|7976.9|12
1608298700000|2020-12-18 13:38:20|7988.6|7978.6|7987.9|7977.9|7989.9|7979.9|7987.9|7977.9|10
1608298710000|2020-12-18 13:38:30|7988.4|7978.4|7988.9|7978.9|7988.9|7978.9|7988.4|7978.4|3
1608298720000|2020-12-18 13:38:40|7989.4|7979.4|7988.9|7978.9|7990.4|7980.4|7988.9|7978.9|11
1608298730000|2020-12-18 13:38:50|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|7989.1|7979.1|1
1608298740000|2020-12-18 13:39:00|7988.9|7978.9|7988.1|7978.1|7988.9|7978.9|7988.1|7978.1|4
1608298750000|2020-12-18 13:39:10|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|2
1608298760000|2020-12-18 13:39:20|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|2
1608298770000|2020-12-18 13:39:30|7987.9|7977.9|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|4
1608298780000|2020-12-18 13:39:40|7988.4|7978.4|7989.1|7979.1|7989.1|7979.1|7988.4|7978.4|2
1608298790000|2020-12-18 13:39:50|7988.9|7978.9|7989.1|7979.1|7989.4|7979.4|7988.9|7978.9|4
1608298800000|2020-12-18 13:40:00|7988.9|7978.9|7988.9|7978.9|7989.1|7979.1|7988.6|7978.6|4
1608298810000|2020-12-18 13:40:10|7989.1|7979.1|7989.6|7979.6|7989.6|7979.6|7989.1|7979.1|3
1608298820000|2020-12-18 13:40:20|7989.4|7979.4|7989.9|7979.9|7990.4|7980.4|7989.4|7979.4|8
1608298830000|2020-12-18 13:40:30|7989.6|7979.6|7987.4|7977.4|7989.6|7979.6|7987.4|7977.4|8
1608298840000|2020-12-18 13:40:40|7986.9|7976.9|7985.6|7975.6|7986.9|7976.9|7985.6|7975.6|6
1608298850000|2020-12-18 13:40:50|7985.9|7975.9|7986.1|7976.1|7986.6|7976.6|7985.6|7975.6|10
1608298860000|2020-12-18 13:41:00|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.6|7975.6|3
1608298870000|2020-12-18 13:41:10|7986.1|7976.1|7987.9|7977.9|7987.9|7977.9|7986.1|7976.1|6
1608298880000|2020-12-18 13:41:20|7988.1|7978.1|7989.6|7979.6|7989.6|7979.6|7987.9|7977.9|13
1608298890000|2020-12-18 13:41:30|7989.4|7979.4|7989.6|7979.6|7989.6|7979.6|7989.4|7979.4|2
1608298900000|2020-12-18 13:41:40|7989.9|7979.9|7990.4|7980.4|7990.6|7980.6|7989.9|7979.9|7
1608298910000|2020-12-18 13:41:50|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|1
1608298920000|2020-12-18 13:42:00|7990.4|7980.4|7990.6|7980.6|7990.6|7980.6|7990.1|7980.1|8
1608298930000|2020-12-18 13:42:10|7990.9|7980.9|7991.4|7981.4|7991.4|7981.4|7990.6|7980.6|5
1608298940000|2020-12-18 13:42:20|7991.9|7981.9|7991.1|7981.1|7992.4|7982.4|7991.1|7981.1|6
1608298950000|2020-12-18 13:42:30|7990.9|7980.9|7991.4|7981.4|7991.4|7981.4|7990.9|7980.9|3
1608298960000|2020-12-18 13:42:40|7990.4|7980.4|7990.1|7980.1|7990.4|7980.4|7990.1|7980.1|2
1608298970000|2020-12-18 13:42:50|7990.4|7980.4|7990.4|7980.4|7990.6|7980.6|7990.4|7980.4|3
1608298980000|2020-12-18 13:43:00|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|7990.1|7980.1|1
1608298990000|2020-12-18 13:43:10|7989.9|7979.9|7989.4|7979.4|7989.9|7979.9|7989.4|7979.4|3
1608299000000|2020-12-18 13:43:20|7989.1|7979.1|7989.6|7979.6|7989.6|7979.6|7988.9|7978.9|6
1608299010000|2020-12-18 13:43:30|7989.1|7979.1|7989.1|7979.1|7989.4|7979.4|7988.9|7978.9|5
1608299020000|2020-12-18 13:43:40|7989|7979|7989|7979|7989|7979|7989|7979|1
1608299040000|2020-12-18 13:44:00|7988.8|7978.8|7988.4|7978.4|7988.9|7978.9|7988.4|7978.4|3
1608299050000|2020-12-18 13:44:10|7988.9|7978.9|7989.5|7979.5|7989.5|7979.5|7988.9|7978.9|7
1608299060000|2020-12-18 13:44:20|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|7990.4|7980.4|1
1608299070000|2020-12-18 13:44:30|7990.8|7980.8|7990.9|7980.9|7990.9|7980.9|7990.8|7980.8|2
1608299080000|2020-12-18 13:44:40|7990.8|7980.8|7990.8|7980.8|7991.3|7981.3|7990.8|7980.8|5
1608299090000|2020-12-18 13:44:50|7990.9|7980.9|7990.9|7980.9|7991|7981|7990.5|7980.5|12
1608299100000|2020-12-18 13:45:00|7990.8|7980.8|7991|7981|7991|7981|7990.8|7980.8|2
1608299110000|2020-12-18 13:45:10|7991.3|7981.3|7990.8|7980.8|7991.3|7981.3|7990.8|7980.8|3
1608299120000|2020-12-18 13:45:20|7991|7981|7988.8|7978.8|7991|7981|7988.8|7978.8|7
1608299140000|2020-12-18 13:45:40|7989|7979|7988.8|7978.8|7989|7979|7988.8|7978.8|2
1608299150000|2020-12-18 13:45:50|7988.6|7978.6|7988.3|7978.3|7988.6|7978.6|7988.3|7978.3|3
1608299160000|2020-12-18 13:46:00|7988.4|7978.4|7989.9|7979.9|7989.9|7979.9|7988.4|7978.4|3
1608299170000|2020-12-18 13:46:10|7989.1|7979.1|7991.3|7981.3|7991.3|7981.3|7988.5|7978.5|7
1608299180000|2020-12-18 13:46:20|7991|7981|7991|7981|7991|7981|7990.9|7980.9|3
1608299190000|2020-12-18 13:46:30|7990.9|7980.9|7992.1|7982.1|7992.9|7982.9|7990.9|7980.9|3
1608299200000|2020-12-18 13:46:40|7992.5|7982.5|7991.6|7981.6|7993.1|7983.1|7990.3|7980.3|12
1608299210000|2020-12-18 13:46:50|7991.9|7981.9|7991.8|7981.8|7992.3|7982.3|7991.6|7981.6|6
1608299230000|2020-12-18 13:47:10|7991.5|7981.5|7991.5|7981.5|7991.5|7981.5|7991.5|7981.5|1
1608299240000|2020-12-18 13:47:20|7991.3|7981.3|7991.3|7981.3|7991.3|7981.3|7991.3|7981.3|1
1608299250000|2020-12-18 13:47:30|7991|7981|7991.6|7981.6|7991.6|7981.6|7989.1|7979.1|12
1608299260000|2020-12-18 13:47:40|7991.4|7981.4|7990.9|7980.9|7991.4|7981.4|7990.9|7980.9|7
1608299270000|2020-12-18 13:47:50|7991|7981|7990.6|7980.6|7991.1|7981.1|7990.6|7980.6|4
1608299280000|2020-12-18 13:48:00|7990.4|7980.4|7990.9|7980.9|7990.9|7980.9|7990.4|7980.4|3
1608299290000|2020-12-18 13:48:10|7990.6|7980.6|7990.9|7980.9|7990.9|7980.9|7990.6|7980.6|2
1608299300000|2020-12-18 13:48:20|7990.6|7980.6|7990.6|7980.6|7990.6|7980.6|7989.9|7979.9|5
1608299310000|2020-12-18 13:48:30|7990.4|7980.4|7990|7980|7990.4|7980.4|7990|7980|2
1608299320000|2020-12-18 13:48:40|7989.6|7979.6|7987.9|7977.9|7989.6|7979.6|7987.5|7977.5|10
1608299330000|2020-12-18 13:48:50|7987.5|7977.5|7987.1|7977.1|7987.8|7977.8|7986.3|7976.3|9
1608299340000|2020-12-18 13:49:00|7987.9|7977.9|7989.1|7979.1|7989.1|7979.1|7987.9|7977.9|9
1608299350000|2020-12-18 13:49:10|7988.4|7978.4|7990.6|7980.6|7991.1|7981.1|7988.4|7978.4|17
1608299360000|2020-12-18 13:49:20|7990.1|7980.1|7989.3|7979.3|7990.1|7980.1|7989.3|7979.3|5
1608299370000|2020-12-18 13:49:30|7989.5|7979.5|7989.8|7979.8|7990.1|7980.1|7989.5|7979.5|4
1608299390000|2020-12-18 13:49:50|7989.3|7979.3|7989.3|7979.3|7989.3|7979.3|7989.3|7979.3|1
1608299400000|2020-12-18 13:50:00|7989.6|7979.6|7989.9|7979.9|7989.9|7979.9|7989.6|7979.6|7
1608299410000|2020-12-18 13:50:10|7989.6|7979.6|7988.9|7978.9|7989.6|7979.6|7988.6|7978.6|5
1608299420000|2020-12-18 13:50:20|7988.4|7978.4|7988.9|7978.9|7988.9|7978.9|7988.4|7978.4|2
1608299430000|2020-12-18 13:50:30|7989|7979|7991.5|7981.5|7991.5|7981.5|7989|7979|11
1608299440000|2020-12-18 13:50:40|7991.3|7981.3|7991.6|7981.6|7991.6|7981.6|7991.3|7981.3|5
1608299450000|2020-12-18 13:50:50|7991.9|7981.9|7992|7982|7992.6|7982.6|7991.9|7981.9|8
1608299460000|2020-12-18 13:51:00|7991.9|7981.9|7990.8|7980.8|7991.9|7981.9|7990.5|7980.5|3
1608299480000|2020-12-18 13:51:20|7991|7981|7991.6|7981.6|7991.6|7981.6|7991|7981|4
1608299490000|2020-12-18 13:51:30|7991.9|7981.9|7990.8|7980.8|7992.4|7982.4|7990.8|7980.8|8
1608299500000|2020-12-18 13:51:40|7990.5|7980.5|7990.6|7980.6|7990.6|7980.6|7990|7980|4
1608299510000|2020-12-18 13:51:50|7990.4|7980.4|7990.3|7980.3|7990.6|7980.6|7990.3|7980.3|6
1608299520000|2020-12-18 13:52:00|7990.6|7980.6|7991.8|7981.8|7991.8|7981.8|7990.6|7980.6|6
1608299530000|2020-12-18 13:52:10|7991.5|7981.5|7991.4|7981.4|7991.5|7981.5|7990.9|7980.9|6
1608299540000|2020-12-18 13:52:20|7991.3|7981.3|7991.9|7981.9|7991.9|7981.9|7990.8|7980.8|8
1608299550000|2020-12-18 13:52:30|7991.8|7981.8|7991.8|7981.8|7991.9|7981.9|7991.5|7981.5|7
1608299560000|2020-12-18 13:52:40|7991.5|7981.5|7993.1|7983.1|7993.1|7983.1|7991.5|7981.5|6
1608299570000|2020-12-18 13:52:50|7993|7983|7993.3|7983.3|7993.5|7983.5|7993|7983|4
1608299580000|2020-12-18 13:53:00|7993|7983|7992.9|7982.9|7993|7983|7992.9|7982.9|2
1608299590000|2020-12-18 13:53:10|7993.1|7983.1|7995.6|7985.6|7995.9|7985.9|7993.1|7983.1|12
1608299600000|2020-12-18 13:53:20|7995|7985|7994|7984|7995|7985|7993.6|7983.6|8
1608299610000|2020-12-18 13:53:30|7994.4|7984.4|7993.5|7983.5|7994.4|7984.4|7993.5|7983.5|3
1608299620000|2020-12-18 13:53:40|7994|7984|7994.4|7984.4|7994.4|7984.4|7994|7984|4
1608299630000|2020-12-18 13:53:50|7994.6|7984.6|7994.9|7984.9|7994.9|7984.9|7994.4|7984.4|4
1608299640000|2020-12-18 13:54:00|7995.1|7985.1|7994.9|7984.9|7995.4|7985.4|7994.9|7984.9|5
1608299650000|2020-12-18 13:54:10|7994.1|7984.1|7995.1|7985.1|7995.1|7985.1|7993.5|7983.5|7
1608299660000|2020-12-18 13:54:20|7994.8|7984.8|7996|7986|7996|7986|7994.8|7984.8|9
1608299670000|2020-12-18 13:54:30|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|7995.9|7985.9|1
1608299680000|2020-12-18 13:54:40|7995.8|7985.8|7996|7986|7996.3|7986.3|7995.6|7985.6|7
1608299690000|2020-12-18 13:54:50|7995.8|7985.8|7994.8|7984.8|7995.8|7985.8|7994.4|7984.4|8
1608299700000|2020-12-18 13:55:00|7995|7985|7994.1|7984.1|7995|7985|7994.1|7984.1|6
1608299710000|2020-12-18 13:55:10|7993.5|7983.5|7993.5|7983.5|7993.5|7983.5|7993.5|7983.5|1
1608299730000|2020-12-18 13:55:30|7993.3|7983.3|7993.4|7983.4|7993.6|7983.6|7992.9|7982.9|10
1608299740000|2020-12-18 13:55:40|7993.5|7983.5|7994.1|7984.1|7994.5|7984.5|7993.5|7983.5|7
1608299750000|2020-12-18 13:55:50|7994|7984|7993.1|7983.1|7994|7984|7993.1|7983.1|5
1608299760000|2020-12-18 13:56:00|7993|7983|7990.5|7980.5|7993.1|7983.1|7990|7980|12
1608299770000|2020-12-18 13:56:10|7990.8|7980.8|7989.3|7979.3|7991|7981|7989|7979|12
1608299780000|2020-12-18 13:56:20|7989.6|7979.6|7989.9|7979.9|7990.4|7980.4|7989.6|7979.6|4
1608299790000|2020-12-18 13:56:30|7989.6|7979.6|7988.6|7978.6|7989.6|7979.6|7988.5|7978.5|12
1608299800000|2020-12-18 13:56:40|7988.9|7978.9|7988.8|7978.8|7989|7979|7988.6|7978.6|8
1608299810000|2020-12-18 13:56:50|7988.5|7978.5|7988.5|7978.5|7988.8|7978.8|7988.1|7978.1|7
1608299820000|2020-12-18 13:57:00|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|1
1608299830000|2020-12-18 13:57:10|7988.1|7978.1|7987.1|7977.1|7988.4|7978.4|7986.4|7976.4|10
1608299840000|2020-12-18 13:57:20|7987|7977|7986|7976|7987|7977|7986|7976|7
1608299850000|2020-12-18 13:57:30|7985.9|7975.9|7985.9|7975.9|7986.3|7976.3|7985.4|7975.4|7
1608299860000|2020-12-18 13:57:40|7985.8|7975.8|7987.4|7977.4|7987.4|7977.4|7984.8|7974.8|9
1608299870000|2020-12-18 13:57:50|7987.1|7977.1|7986.1|7976.1|7987.4|7977.4|7985.9|7975.9|10
1608299880000|2020-12-18 13:58:00|7985.9|7975.9|7982.4|7972.4|7985.9|7975.9|7982.4|7972.4|8
1608299890000|2020-12-18 13:58:10|7982.1|7972.1|7981.6|7971.6|7982.1|7972.1|7981.5|7971.5|4
1608299900000|2020-12-18 13:58:20|7981.3|7971.3|7982.9|7972.9|7982.9|7972.9|7981.1|7971.1|7
1608299910000|2020-12-18 13:58:30|7983|7973|7982.5|7972.5|7983.4|7973.4|7982.5|7972.5|9
1608299920000|2020-12-18 13:58:40|7982.6|7972.6|7982.5|7972.5|7982.6|7972.6|7982.5|7972.5|2
1608299930000|2020-12-18 13:58:50|7981|7971|7981|7971|7981|7971|7981|7971|1
1608299940000|2020-12-18 13:59:00|7980.8|7970.8|7981.6|7971.6|7981.6|7971.6|7980.1|7970.1|6
1608299950000|2020-12-18 13:59:10|7982.1|7972.1|7982.9|7972.9|7983.8|7973.8|7982.1|7972.1|9
1608299960000|2020-12-18 13:59:20|7983.3|7973.3|7982.5|7972.5|7983.3|7973.3|7982.5|7972.5|6
1608299970000|2020-12-18 13:59:30|7982.3|7972.3|7982.8|7972.8|7982.8|7972.8|7981.4|7971.4|9
1608299980000|2020-12-18 13:59:40|7983|7973|7983.3|7973.3|7984.3|7974.3|7983|7973|6
1608299990000|2020-12-18 13:59:50|7983.5|7973.5|7984.8|7974.8|7984.8|7974.8|7983|7973|10
1608300000000|2020-12-18 14:00:00|7984.6|7974.6|7984.5|7974.5|7984.6|7974.6|7983.9|7973.9|10
1608300010000|2020-12-18 14:00:10|7984.3|7974.3|7982.8|7972.8|7984.3|7974.3|7982.8|7972.8|5
1608300020000|2020-12-18 14:00:20|7982.5|7972.5|7982|7972|7982.5|7972.5|7981.4|7971.4|10
1608300030000|2020-12-18 14:00:30|7982.3|7972.3|7981|7971|7982.6|7972.6|7981|7971|12
1608300040000|2020-12-18 14:00:40|7980.9|7970.9|7981.5|7971.5|7982|7972|7979.9|7969.9|11
1608300050000|2020-12-18 14:00:50|7981.4|7971.4|7980.1|7970.1|7981.8|7971.8|7979.6|7969.6|15
1608300060000|2020-12-18 14:01:00|7979.9|7969.9|7980.9|7970.9|7980.9|7970.9|7979.3|7969.3|9
1608300070000|2020-12-18 14:01:10|7980.6|7970.6|7979.6|7969.6|7981.3|7971.3|7979.6|7969.6|13
1608300080000|2020-12-18 14:01:20|7979.3|7969.3|7977.9|7967.9|7979.5|7969.5|7977.9|7967.9|11
1608300090000|2020-12-18 14:01:30|7978|7968|7977.9|7967.9|7978|7968|7977.1|7967.1|8
1608300100000|2020-12-18 14:01:40|7978|7968|7978.5|7968.5|7979|7969|7978|7968|7
1608300110000|2020-12-18 14:01:50|7978.8|7968.8|7978.6|7968.6|7979.3|7969.3|7978.5|7968.5|6
1608300120000|2020-12-18 14:02:00|7979.3|7969.3|7979.8|7969.8|7979.8|7969.8|7979|7969|7
1608300130000|2020-12-18 14:02:10|7979.9|7969.9|7979.6|7969.6|7980.1|7970.1|7979.6|7969.6|3
1608300140000|2020-12-18 14:02:20|7979.5|7969.5|7979.5|7969.5|7979.5|7969.5|7978.9|7968.9|6
1608300150000|2020-12-18 14:02:30|7979.3|7969.3|7979.6|7969.6|7979.6|7969.6|7978.8|7968.8|6
1608300170000|2020-12-18 14:02:50|7979.9|7969.9|7980.3|7970.3|7980.3|7970.3|7979.9|7969.9|2
1608300180000|2020-12-18 14:03:00|7981.1|7971.1|7982.4|7972.4|7982.6|7972.6|7981.1|7971.1|7
1608300190000|2020-12-18 14:03:10|7983|7973|7982.4|7972.4|7983.5|7973.5|7982.1|7972.1|6
1608300200000|2020-12-18 14:03:20|7982.1|7972.1|7984|7974|7984|7974|7982.1|7972.1|10
1608300210000|2020-12-18 14:03:30|7983.6|7973.6|7984.5|7974.5|7984.5|7974.5|7983.4|7973.4|4
1608300220000|2020-12-18 14:03:40|7984.4|7974.4|7986.6|7976.6|7986.6|7976.6|7984.4|7974.4|7
1608300230000|2020-12-18 14:03:50|7986.9|7976.9|7987.3|7977.3|7987.3|7977.3|7985.9|7975.9|9
1608300240000|2020-12-18 14:04:00|7987|7977|7987|7977|7987|7977|7986.8|7976.8|3
1608300250000|2020-12-18 14:04:10|7987.4|7977.4|7986.6|7976.6|7988.3|7978.3|7986.4|7976.4|6
1608300260000|2020-12-18 14:04:20|7986.9|7976.9|7986.8|7976.8|7988.1|7978.1|7986.4|7976.4|10
1608300270000|2020-12-18 14:04:30|7986.6|7976.6|7986.1|7976.1|7986.6|7976.6|7986.1|7976.1|8
1608300280000|2020-12-18 14:04:40|7986.4|7976.4|7986.1|7976.1|7986.4|7976.4|7986.1|7976.1|2
1608300340000|2020-12-18 14:05:40|7986|7976|7986|7976|7986|7976|7985.8|7975.8|6
1608300350000|2020-12-18 14:05:50|7985.8|7975.8|7986.5|7976.5|7987.1|7977.1|7985.8|7975.8|8
1608300360000|2020-12-18 14:06:00|7986.8|7976.8|7987.8|7977.8|7987.8|7977.8|7986.8|7976.8|3
1608300370000|2020-12-18 14:06:10|7988.5|7978.5|7987.5|7977.5|7988.5|7978.5|7987.3|7977.3|12
1608300380000|2020-12-18 14:06:20|7987.3|7977.3|7987|7977|7987.5|7977.5|7987|7977|3
1608300390000|2020-12-18 14:06:30|7986.6|7976.6|7987.6|7977.6|7988.9|7978.9|7986.6|7976.6|8
1608300400000|2020-12-18 14:06:40|7986.8|7976.8|7986.5|7976.5|7987|7977|7985.9|7975.9|7
1608300410000|2020-12-18 14:06:50|7986.8|7976.8|7987.5|7977.5|7988|7978|7986.8|7976.8|7
1608300420000|2020-12-18 14:07:00|7987.4|7977.4|7987.8|7977.8|7988|7978|7986.9|7976.9|11
1608300430000|2020-12-18 14:07:10|7988|7978|7987.8|7977.8|7988|7978|7987.8|7977.8|4
1608300440000|2020-12-18 14:07:20|7988|7978|7987.8|7977.8|7988|7978|7987.8|7977.8|2
1608300450000|2020-12-18 14:07:30|7988|7978|7987.8|7977.8|7988|7978|7987.8|7977.8|2
1608300460000|2020-12-18 14:07:40|7988|7978|7987.9|7977.9|7988.5|7978.5|7987.5|7977.5|7
1608300470000|2020-12-18 14:07:50|7987.4|7977.4|7988.9|7978.9|7989|7979|7987.4|7977.4|7
1608300480000|2020-12-18 14:08:00|7988.6|7978.6|7988.8|7978.8|7989.8|7979.8|7988|7978|10
1608300490000|2020-12-18 14:08:10|7988.6|7978.6|7988.8|7978.8|7988.8|7978.8|7988.1|7978.1|4
1608300520000|2020-12-18 14:08:40|7989|7979|7989.5|7979.5|7989.5|7979.5|7989|7979|3
1608300530000|2020-12-18 14:08:50|7989.4|7979.4|7988.5|7978.5|7990.3|7980.3|7988.5|7978.5|7
1608300540000|2020-12-18 14:09:00|7988.8|7978.8|7989.6|7979.6|7990|7980|7988.8|7978.8|6
1608300550000|2020-12-18 14:09:10|7989.5|7979.5|7988.5|7978.5|7989.5|7979.5|7988.5|7978.5|4
1608300560000|2020-12-18 14:09:20|7988.8|7978.8|7988.4|7978.4|7988.8|7978.8|7988.4|7978.4|2
1608300580000|2020-12-18 14:09:40|7988.1|7978.1|7987.9|7977.9|7988.1|7978.1|7987.5|7977.5|4
1608300590000|2020-12-18 14:09:50|7988|7978|7987.9|7977.9|7988.6|7978.6|7987.9|7977.9|5
1608300600000|2020-12-18 14:10:00|7988.1|7978.1|7986|7976|7988.1|7978.1|7985.5|7975.5|9
1608300610000|2020-12-18 14:10:10|7985.8|7975.8|7984.8|7974.8|7985.8|7975.8|7984.5|7974.5|6
1608300620000|2020-12-18 14:10:20|7987|7977|7988|7978|7989.4|7979.4|7987|7977|18
1608300630000|2020-12-18 14:10:30|7987.5|7977.5|7988|7978|7988.4|7978.4|7987|7977|9
1608300640000|2020-12-18 14:10:40|7987.8|7977.8|7988|7978|7988|7978|7987.3|7977.3|4
1608300650000|2020-12-18 14:10:50|7987.8|7977.8|7987.5|7977.5|7987.8|7977.8|7987.1|7977.1|4
1608300660000|2020-12-18 14:11:00|7987.8|7977.8|7988.6|7978.6|7988.6|7978.6|7987.8|7977.8|4
1608300670000|2020-12-18 14:11:10|7988.9|7978.9|7988|7978|7988.9|7978.9|7988|7978|6
1608300680000|2020-12-18 14:11:20|7988.4|7978.4|7988|7978|7988.6|7978.6|7988|7978|4
1608300690000|2020-12-18 14:11:30|7988.4|7978.4|7987.8|7977.8|7988.4|7978.4|7987.8|7977.8|5
1608300700000|2020-12-18 14:11:40|7987.3|7977.3|7985.8|7975.8|7987.3|7977.3|7985.8|7975.8|7
1608300710000|2020-12-18 14:11:50|7985.3|7975.3|7985.6|7975.6|7986|7976|7985.3|7975.3|4
1608300720000|2020-12-18 14:12:00|7985.1|7975.1|7984.3|7974.3|7985.1|7975.1|7984|7974|5
1608300730000|2020-12-18 14:12:10|7984.8|7974.8|7985.8|7975.8|7985.8|7975.8|7984.8|7974.8|4
1608300740000|2020-12-18 14:12:20|7986|7976|7989|7979|7989|7979|7986|7976|7
1608300750000|2020-12-18 14:12:30|7989.4|7979.4|7989.1|7979.1|7989.6|7979.6|7989.1|7979.1|4
1608300760000|2020-12-18 14:12:40|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|7989.4|7979.4|1
1608300770000|2020-12-18 14:12:50|7989.6|7979.6|7992.9|7982.9|7992.9|7982.9|7989.6|7979.6|5
1608300780000|2020-12-18 14:13:00|7993.4|7983.4|7993.4|7983.4|7994.1|7984.1|7992.6|7982.6|7
1608300790000|2020-12-18 14:13:10|7993|7983|7991.5|7981.5|7993|7983|7991.5|7981.5|6
1608300800000|2020-12-18 14:13:20|7991.8|7981.8|7991.3|7981.3|7992.8|7982.8|7991.3|7981.3|8
1608300810000|2020-12-18 14:13:30|7991.1|7981.1|7989.8|7979.8|7991.1|7981.1|7989.5|7979.5|6
1608300820000|2020-12-18 14:13:40|7990.3|7980.3|7990.8|7980.8|7990.8|7980.8|7990.3|7980.3|2
1608300830000|2020-12-18 14:13:50|7990.5|7980.5|7990.5|7980.5|7990.8|7980.8|7990.5|7980.5|3
1608300840000|2020-12-18 14:14:00|7989.9|7979.9|7989.8|7979.8|7990.1|7980.1|7989.8|7979.8|4
1608300850000|2020-12-18 14:14:10|7990|7980|7990.8|7980.8|7991.8|7981.8|7990|7980|9
1608300860000|2020-12-18 14:14:20|7991|7981|7990.8|7980.8|7991.3|7981.3|7990.8|7980.8|8
1608300870000|2020-12-18 14:14:30|7990.5|7980.5|7991.1|7981.1|7991.1|7981.1|7990.3|7980.3|6
1608300880000|2020-12-18 14:14:40|7990.8|7980.8|7989.8|7979.8|7990.8|7980.8|7989.6|7979.6|8
1608300890000|2020-12-18 14:14:50|7989.5|7979.5|7989.4|7979.4|7989.5|7979.5|7989.1|7979.1|6
1608300900000|2020-12-18 14:15:00|7989.3|7979.3|7989.3|7979.3|7989.3|7979.3|7989.3|7979.3|1
1608300910000|2020-12-18 14:15:10|7989.4|7979.4|7989.5|7979.5|7989.5|7979.5|7989.4|7979.4|2
1608300920000|2020-12-18 14:15:20|7989.8|7979.8|7989.4|7979.4|7990|7980|7989.4|7979.4|7
1608300930000|2020-12-18 14:15:30|7989.1|7979.1|7990.3|7980.3|7990.3|7980.3|7989.1|7979.1|4
1608300950000|2020-12-18 14:15:50|7990|7980|7990.8|7980.8|7990.8|7980.8|7990|7980|4
1608300960000|2020-12-18 14:16:00|7990.5|7980.5|7991.1|7981.1|7991.1|7981.1|7990.5|7980.5|5
1608300970000|2020-12-18 14:16:10|7991.4|7981.4|7992.4|7982.4|7992.4|7982.4|7991.4|7981.4|3
1608300980000|2020-12-18 14:16:20|7992.8|7982.8|7993.1|7983.1|7993.5|7983.5|7992.8|7982.8|8
1608300990000|2020-12-18 14:16:30|7993.4|7983.4|7993.1|7983.1|7993.4|7983.4|7993.1|7983.1|2
1608301000000|2020-12-18 14:16:40|7993.5|7983.5|7993.4|7983.4|7993.6|7983.6|7993.1|7983.1|5
1608301010000|2020-12-18 14:16:50|7993.6|7983.6|7993.9|7983.9|7993.9|7983.9|7993.1|7983.1|6
1608301020000|2020-12-18 14:17:00|7993.3|7983.3|7993.3|7983.3|7993.9|7983.9|7993|7983|6
1608301030000|2020-12-18 14:17:10|7993.6|7983.6|7994.9|7984.9|7995.1|7985.1|7993.6|7983.6|7
1608301040000|2020-12-18 14:17:20|7994.6|7984.6|7994.4|7984.4|7994.6|7984.6|7993.3|7983.3|11
1608301050000|2020-12-18 14:17:30|7994.5|7984.5|7993.5|7983.5|7994.5|7984.5|7993.1|7983.1|11
1608301060000|2020-12-18 14:17:40|7994.1|7984.1|7994.4|7984.4|7994.5|7984.5|7993.6|7983.6|9
1608301070000|2020-12-18 14:17:50|7994.3|7984.3|7994.8|7984.8|7995.9|7985.9|7994.3|7984.3|7
1608301080000|2020-12-18 14:18:00|7995|7985|7995.1|7985.1|7995.5|7985.5|7994.6|7984.6|9
1608301090000|2020-12-18 14:18:10|7995.3|7985.3|7995.5|7985.5|7995.5|7985.5|7995.3|7985.3|2
1608301100000|2020-12-18 14:18:20|7996.3|7986.3|7997.1|7987.1|7997.1|7987.1|7996.3|7986.3|4
1608301110000|2020-12-18 14:18:30|7996.9|7986.9|7997.6|7987.6|7997.9|7987.9|7996.9|7986.9|6
1608301120000|2020-12-18 14:18:40|7997.1|7987.1|7997.6|7987.6|7997.9|7987.9|7997.1|7987.1|8
1608301130000|2020-12-18 14:18:50|7997.5|7987.5|7996.1|7986.1|7997.5|7987.5|7995.5|7985.5|15
1608301140000|2020-12-18 14:19:00|7996|7986|7995|7985|7996|7986|7995|7985|6
1608301150000|2020-12-18 14:19:10|7994.3|7984.3|7994.8|7984.8|7994.8|7984.8|7994.3|7984.3|3
1608301160000|2020-12-18 14:19:20|7994.5|7984.5|7993|7983|7994.5|7984.5|7993|7983|9
1608301170000|2020-12-18 14:19:30|7993.3|7983.3|7992.8|7982.8|7993.4|7983.4|7992|7982|9
1608301180000|2020-12-18 14:19:40|7992.6|7982.6|7992|7982|7992.6|7982.6|7992|7982|3
1608301190000|2020-12-18 14:19:50|7992.4|7982.4|7992.5|7982.5|7992.6|7982.6|7992.4|7982.4|3
1608301200000|2020-12-18 14:20:00|7992.6|7982.6|7992.3|7982.3|7993|7983|7992.3|7982.3|8
1608301210000|2020-12-18 14:20:10|7992|7982|7992.6|7982.6|7993|7983|7992|7982|8
1608301220000|2020-12-18 14:20:20|7992.5|7982.5|7991.8|7981.8|7992.5|7982.5|7991.8|7981.8|7
1608301230000|2020-12-18 14:20:30|7992.1|7982.1|7992.5|7982.5|7993|7983|7992.1|7982.1|5
1608301240000|2020-12-18 14:20:40|7992.6|7982.6|7994.6|7984.6|7994.9|7984.9|7992.6|7982.6|8
1608301250000|2020-12-18 14:20:50|7994.4|7984.4|7991.8|7981.8|7994.4|7984.4|7991.8|7981.8|5
1608301260000|2020-12-18 14:21:00|7991.1|7981.1|7991.9|7981.9|7991.9|7981.9|7991|7981|5
1608301270000|2020-12-18 14:21:10|7992.8|7982.8|7992.3|7982.3|7992.8|7982.8|7992.3|7982.3|7
1608301280000|2020-12-18 14:21:20|7992.5|7982.5|7991.3|7981.3|7992.5|7982.5|7990.4|7980.4|11
1608301290000|2020-12-18 14:21:30|7991.5|7981.5|7992|7982|7993|7983|7991.5|7981.5|10
1608301300000|2020-12-18 14:21:40|7992.6|7982.6|7991.9|7981.9|7992.6|7982.6|7991.9|7981.9|6
1608301310000|2020-12-18 14:21:50|7991.6|7981.6|7991.3|7981.3|7991.6|7981.6|7990.6|7980.6|10
1608301320000|2020-12-18 14:22:00|7991.5|7981.5|7991.3|7981.3|7991.6|7981.6|7990.9|7980.9|6
1608301330000|2020-12-18 14:22:10|7991.5|7981.5|7990.3|7980.3|7991.8|7981.8|7989.6|7979.6|12
1608301340000|2020-12-18 14:22:20|7989.6|7979.6|7992.9|7982.9|7992.9|7982.9|7989.6|7979.6|8
1608301350000|2020-12-18 14:22:30|7992.5|7982.5|7991.6|7981.6|7992.6|7982.6|7991.1|7981.1|9
1608301360000|2020-12-18 14:22:40|7991.8|7981.8|7990.1|7980.1|7991.8|7981.8|7990.1|7980.1|5
1608301370000|2020-12-18 14:22:50|7989.8|7979.8|7990.4|7980.4|7990.4|7980.4|7989.8|7979.8|3
1608301380000|2020-12-18 14:23:00|7990.6|7980.6|7990.3|7980.3|7991.3|7981.3|7990.3|7980.3|6
1608301390000|2020-12-18 14:23:10|7990.8|7980.8|7990.8|7980.8|7991|7981|7990.8|7980.8|3
1608301400000|2020-12-18 14:23:20|7991|7981|7990|7980|7991.3|7981.3|7990|7980|8
1608301410000|2020-12-18 14:23:30|7989.5|7979.5|7987.5|7977.5|7990|7980|7987.5|7977.5|7
1608301420000|2020-12-18 14:23:40|7987|7977|7987|7977|7987|7977|7986.8|7976.8|3
1608301430000|2020-12-18 14:23:50|7987.3|7977.3|7988.1|7978.1|7989.3|7979.3|7987.3|7977.3|11
1608301440000|2020-12-18 14:24:00|7986.4|7976.4|7986.4|7976.4|7986.5|7976.5|7985.5|7975.5|8
1608301450000|2020-12-18 14:24:10|7986.1|7976.1|7986.5|7976.5|7986.5|7976.5|7986.1|7976.1|3
1608301460000|2020-12-18 14:24:20|7986.6|7976.6|7986.8|7976.8|7986.8|7976.8|7986.6|7976.6|2
1608301470000|2020-12-18 14:24:30|7986.6|7976.6|7985.8|7975.8|7986.6|7976.6|7985.5|7975.5|8
1608301480000|2020-12-18 14:24:40|7986|7976|7985.8|7975.8|7987.3|7977.3|7985.6|7975.6|9
1608301490000|2020-12-18 14:24:50|7985.6|7975.6|7984.8|7974.8|7985.6|7975.6|7984.6|7974.6|7
1608301500000|2020-12-18 14:25:00|7984.4|7974.4|7983.9|7973.9|7984.4|7974.4|7983.9|7973.9|3
1608301510000|2020-12-18 14:25:10|7983.8|7973.8|7982.6|7972.6|7983.8|7973.8|7982.5|7972.5|11
1608301520000|2020-12-18 14:25:20|7983.5|7973.5|7982.6|7972.6|7983.8|7973.8|7982.6|7972.6|7
1608301530000|2020-12-18 14:25:30|7982.3|7972.3|7982.3|7972.3|7983.8|7973.8|7982.3|7972.3|7
1608301550000|2020-12-18 14:25:50|7982.5|7972.5|7982.4|7972.4|7983.4|7973.4|7982.3|7972.3|9
1608301560000|2020-12-18 14:26:00|7982.5|7972.5|7982.3|7972.3|7984|7974|7982.3|7972.3|9
1608301570000|2020-12-18 14:26:10|7982.5|7972.5|7983|7973|7983|7973|7982|7972|4
1608301580000|2020-12-18 14:26:20|7982.6|7972.6|7981.5|7971.5|7982.6|7972.6|7980.9|7970.9|6
1608301590000|2020-12-18 14:26:30|7981.1|7971.1|7979.5|7969.5|7981.1|7971.1|7979.5|7969.5|5
1608301600000|2020-12-18 14:26:40|7979.3|7969.3|7979.3|7969.3|7979.3|7969.3|7979.1|7969.1|3
1608301610000|2020-12-18 14:26:50|7978.9|7968.9|7978.3|7968.3|7979.3|7969.3|7978.3|7968.3|5
1608301620000|2020-12-18 14:27:00|7978.1|7968.1|7977|7967|7978.1|7968.1|7977|7967|5
1608301640000|2020-12-18 14:27:20|7977.3|7967.3|7977.5|7967.5|7977.8|7967.8|7977.3|7967.3|4
1608301650000|2020-12-18 14:27:30|7977.8|7967.8|7978.5|7968.5|7979|7969|7977.8|7967.8|10
1608301660000|2020-12-18 14:27:40|7978.8|7968.8|7978.6|7968.6|7979|7969|7978.5|7968.5|5
1608301670000|2020-12-18 14:27:50|7978.3|7968.3|7977.1|7967.1|7978.6|7968.6|7977.1|7967.1|6
1608301680000|2020-12-18 14:28:00|7977.5|7967.5|7978.3|7968.3|7978.8|7968.8|7977.1|7967.1|11
1608301690000|2020-12-18 14:28:10|7978.5|7968.5|7978.8|7968.8|7978.8|7968.8|7978.5|7968.5|2
1608301700000|2020-12-18 14:28:20|7978.9|7968.9|7979.1|7969.1|7979.1|7969.1|7978.9|7968.9|2
1608301720000|2020-12-18 14:28:40|7978.9|7968.9|7978.4|7968.4|7978.9|7968.9|7978.4|7968.4|4
1608301730000|2020-12-18 14:28:50|7978.8|7968.8|7978.8|7968.8|7979.6|7969.6|7978.5|7968.5|12
1608301740000|2020-12-18 14:29:00|7978.4|7968.4|7978.5|7968.5|7979.3|7969.3|7978.4|7968.4|8
1608301750000|2020-12-18 14:29:10|7979.6|7969.6|7977.3|7967.3|7979.6|7969.6|7977.3|7967.3|8
1608301760000|2020-12-18 14:29:20|7977.1|7967.1|7977.1|7967.1|7978|7968|7977.1|7967.1|7
1608301770000|2020-12-18 14:29:30|7977.5|7967.5|7976.1|7966.1|7977.8|7967.8|7976.1|7966.1|9
1608301780000|2020-12-18 14:29:40|7976|7966|7975.3|7965.3|7976.1|7966.1|7975.3|7965.3|6
1608301790000|2020-12-18 14:29:50|7975.8|7965.8|7972.6|7962.6|7976|7966|7972.6|7962.6|8
1608301800000|2020-12-18 14:30:00|7972.9|7962.9|7969|7959|7972.9|7962.9|7969|7959|20
1608301810000|2020-12-18 14:30:10|7968.8|7958.8|7969.8|7959.8|7969.8|7959.8|7968|7958|14
1608301820000|2020-12-18 14:30:20|7969.6|7959.6|7970.4|7960.4|7971|7961|7968|7958|18
1608301830000|2020-12-18 14:30:30|7970.1|7960.1|7969.4|7959.4|7970.1|7960.1|7969|7959|9
1608301840000|2020-12-18 14:30:40|7968.5|7958.5|7969.1|7959.1|7969.5|7959.5|7966.3|7956.3|17
1608301850000|2020-12-18 14:30:50|7969.4|7959.4|7968.3|7958.3|7969.4|7959.4|7966.5|7956.5|15
1608301860000|2020-12-18 14:31:00|7968.5|7958.5|7969.6|7959.6|7969.8|7959.8|7966.6|7956.6|12
1608301870000|2020-12-18 14:31:10|7969.8|7959.8|7974.3|7964.3|7974.3|7964.3|7969.6|7959.6|17
1608301880000|2020-12-18 14:31:20|7974.4|7964.4|7975.3|7965.3|7977.8|7967.8|7973.8|7963.8|22
1608301890000|2020-12-18 14:31:30|7975.5|7965.5|7975.5|7965.5|7975.8|7965.8|7974.4|7964.4|18
1608301900000|2020-12-18 14:31:40|7975.8|7965.8|7975|7965|7976.8|7966.8|7975|7965|16
1608301910000|2020-12-18 14:31:50|7974.9|7964.9|7973.3|7963.3|7974.9|7964.9|7972|7962|17
1608301920000|2020-12-18 14:32:00|7973|7963|7972.3|7962.3|7974.4|7964.4|7971.8|7961.8|23
1608301930000|2020-12-18 14:32:10|7972.5|7962.5|7975.8|7965.8|7975.8|7965.8|7972.5|7962.5|15
1608301940000|2020-12-18 14:32:20|7975.6|7965.6|7977|7967|7977|7967|7974.3|7964.3|14
1608301950000|2020-12-18 14:32:30|7976.8|7966.8|7976.8|7966.8|7977.8|7967.8|7975.3|7965.3|22
1608301960000|2020-12-18 14:32:40|7976.5|7966.5|7977.5|7967.5|7979.3|7969.3|7976.1|7966.1|18
1608301970000|2020-12-18 14:32:50|7977.8|7967.8|7978.4|7968.4|7979.8|7969.8|7977.8|7967.8|13
1608301980000|2020-12-18 14:33:00|7978.8|7968.8|7978.5|7968.5|7978.8|7968.8|7978.1|7968.1|10
1608301990000|2020-12-18 14:33:10|7978.3|7968.3|7979.3|7969.3|7979.3|7969.3|7978.1|7968.1|10
1608302000000|2020-12-18 14:33:20|7979.8|7969.8|7979.3|7969.3|7979.8|7969.8|7979.3|7969.3|11
1608302010000|2020-12-18 14:33:30|7979.5|7969.5|7980|7970|7980|7970|7979.3|7969.3|7
1608302020000|2020-12-18 14:33:40|7980.5|7970.5|7981|7971|7982.3|7972.3|7980.5|7970.5|11
1608302030000|2020-12-18 14:33:50|7981.3|7971.3|7982.4|7972.4|7982.4|7972.4|7981.3|7971.3|5
1608302040000|2020-12-18 14:34:00|7982.1|7972.1|7980.6|7970.6|7982.1|7972.1|7980.5|7970.5|9
1608302050000|2020-12-18 14:34:10|7980.9|7970.9|7984.1|7974.1|7986.3|7976.3|7980.9|7970.9|18
1608302060000|2020-12-18 14:34:20|7984|7974|7985.5|7975.5|7985.5|7975.5|7983.1|7973.1|12
1608302070000|2020-12-18 14:34:30|7985.9|7975.9|7988.5|7978.5|7988.5|7978.5|7985.9|7975.9|16
1608302080000|2020-12-18 14:34:40|7988.8|7978.8|7989.3|7979.3|7989.3|7979.3|7988.5|7978.5|12
1608302090000|2020-12-18 14:34:50|7989.6|7979.6|7990|7980|7991.8|7981.8|7989.6|7979.6|15
1608302100000|2020-12-18 14:35:00|7989.8|7979.8|7987.8|7977.8|7991|7981|7986.8|7976.8|20
1608302110000|2020-12-18 14:35:10|7987.5|7977.5|7988.9|7978.9|7990.3|7980.3|7987.5|7977.5|15
1608302120000|2020-12-18 14:35:20|7989.8|7979.8|7988.9|7978.9|7990.3|7980.3|7988.5|7978.5|11
1608302130000|2020-12-18 14:35:30|7988.8|7978.8|7987.8|7977.8|7988.8|7978.8|7987.6|7977.6|13
1608302140000|2020-12-18 14:35:40|7988|7978|7991.1|7981.1|7991.1|7981.1|7988|7978|11
1608302150000|2020-12-18 14:35:50|7991|7981|7990.6|7980.6|7991|7981|7990.3|7980.3|6
1608302160000|2020-12-18 14:36:00|7990.5|7980.5|7989.3|7979.3|7990.5|7980.5|7988.4|7978.4|10
1608302170000|2020-12-18 14:36:10|7989.1|7979.1|7988|7978|7989.1|7979.1|7986.9|7976.9|25
1608302180000|2020-12-18 14:36:20|7988.3|7978.3|7987.4|7977.4|7988.5|7978.5|7986.4|7976.4|15
1608302190000|2020-12-18 14:36:30|7987.9|7977.9|7990.1|7980.1|7990.1|7980.1|7987.9|7977.9|8
1608302200000|2020-12-18 14:36:40|7990.3|7980.3|7990.8|7980.8|7991|7981|7990.3|7980.3|6
1608302210000|2020-12-18 14:36:50|7990.5|7980.5|7990.9|7980.9|7991|7981|7990.1|7980.1|7
1608302220000|2020-12-18 14:37:00|7990.5|7980.5|7989.1|7979.1|7990.5|7980.5|7988.5|7978.5|10
1608302230000|2020-12-18 14:37:10|7989.3|7979.3|7988.8|7978.8|7989.8|7979.8|7988.1|7978.1|6
1608302240000|2020-12-18 14:37:20|7988.6|7978.6|7987.5|7977.5|7988.6|7978.6|7987.3|7977.3|14
1608302250000|2020-12-18 14:37:30|7987.3|7977.3|7987.9|7977.9|7988.3|7978.3|7987|7977|10
1608302260000|2020-12-18 14:37:40|7988.4|7978.4|7987.8|7977.8|7988.4|7978.4|7987.8|7977.8|6
1608302270000|2020-12-18 14:37:50|7987.5|7977.5|7988|7978|7988.3|7978.3|7986.6|7976.6|10
1608302280000|2020-12-18 14:38:00|7988.3|7978.3|7988.9|7978.9|7989.6|7979.6|7988.3|7978.3|7
1608302290000|2020-12-18 14:38:10|7989|7979|7989|7979|7989.5|7979.5|7988.3|7978.3|8
1608302300000|2020-12-18 14:38:20|7988.8|7978.8|7989.3|7979.3|7989.3|7979.3|7988.8|7978.8|2
1608302310000|2020-12-18 14:38:30|7989|7979|7987.9|7977.9|7989|7979|7987.9|7977.9|7
1608302320000|2020-12-18 14:38:40|7988.3|7978.3|7989.3|7979.3|7989.3|7979.3|7987.8|7977.8|9
1608302330000|2020-12-18 14:38:50|7989.1|7979.1|7989.8|7979.8|7989.8|7979.8|7989.1|7979.1|3
1608302340000|2020-12-18 14:39:00|7989.5|7979.5|7989.9|7979.9|7990.5|7980.5|7989.3|7979.3|7
1608302350000|2020-12-18 14:39:10|7989.4|7979.4|7988.3|7978.3|7989.4|7979.4|7988.3|7978.3|4
1608302360000|2020-12-18 14:39:20|7988|7978|7989.3|7979.3|7989.5|7979.5|7988|7978|7
1608302370000|2020-12-18 14:39:30|7989|7979|7990.1|7980.1|7990.1|7980.1|7989|7979|8
1608302380000|2020-12-18 14:39:40|7990|7980|7991.9|7981.9|7992|7982|7990|7980|15
1608302390000|2020-12-18 14:39:50|7992|7982|7992.5|7982.5|7992.8|7982.8|7992|7982|7
1608302400000|2020-12-18 14:40:00|7992.6|7982.6|7994.3|7984.3|7994.3|7984.3|7992.5|7982.5|11
1608302410000|2020-12-18 14:40:10|7994|7984|7994.3|7984.3|7995.1|7985.1|7994|7984|13
1608302420000|2020-12-18 14:40:20|7994.1|7984.1|7993.5|7983.5|7994.1|7984.1|7992.6|7982.6|13
1608302430000|2020-12-18 14:40:30|7993.3|7983.3|7993.4|7983.4|7993.4|7983.4|7992.6|7982.6|6
1608302440000|2020-12-18 14:40:40|7993.1|7983.1|7992.9|7982.9|7993.1|7983.1|7992.9|7982.9|2
1608302450000|2020-12-18 14:40:50|7993|7983|7992.3|7982.3|7993.4|7983.4|7992.3|7982.3|7
1608302460000|2020-12-18 14:41:00|7992.5|7982.5|7993.9|7983.9|7993.9|7983.9|7992.5|7982.5|6
1608302470000|2020-12-18 14:41:10|7993.5|7983.5|7993.6|7983.6|7994.3|7984.3|7993.5|7983.5|11
1608302480000|2020-12-18 14:41:20|7993.9|7983.9|7994.8|7984.8|7994.8|7984.8|7993.6|7983.6|8
1608302490000|2020-12-18 14:41:30|7995|7985|7994.3|7984.3|7995.9|7985.9|7994.3|7984.3|14
1608302500000|2020-12-18 14:41:40|7995.1|7985.1|7994.5|7984.5|7995.6|7985.6|7994.3|7984.3|15
1608302510000|2020-12-18 14:41:50|7994.9|7984.9|7995.4|7985.4|7996|7986|7994.9|7984.9|8
1608302520000|2020-12-18 14:42:00|7995.3|7985.3|7997.8|7987.8|7997.8|7987.8|7995.1|7985.1|12
1608302530000|2020-12-18 14:42:10|7998|7988|7999.1|7989.1|8000|7990|7998|7988|19
1608302540000|2020-12-18 14:42:20|7999.3|7989.3|8000.3|7990.3|8000.5|7990.5|7999.3|7989.3|15
1608302550000|2020-12-18 14:42:30|8000|7990|7999.1|7989.1|8000.3|7990.3|7998.8|7988.8|9
1608302560000|2020-12-18 14:42:40|7998.8|7988.8|7999.3|7989.3|7999.8|7989.8|7998.8|7988.8|8
1608302570000|2020-12-18 14:42:50|7999.8|7989.8|7999.8|7989.8|8000|7990|7999.1|7989.1|15
1608302580000|2020-12-18 14:43:00|7999.5|7989.5|8001.3|7991.3|8001.8|7991.8|7999.5|7989.5|8
1608302590000|2020-12-18 14:43:10|8001.1|7991.1|8002.3|7992.3|8002.3|7992.3|8001|7991|10
1608302600000|2020-12-18 14:43:20|8002.5|7992.5|8001.9|7991.9|8003.1|7993.1|8001.9|7991.9|12
1608302610000|2020-12-18 14:43:30|8001.1|7991.1|8001.4|7991.4|8001.5|7991.5|8001.1|7991.1|4
1608302620000|2020-12-18 14:43:40|8001.6|7991.6|8002|7992|8002.5|7992.5|8001.1|7991.1|8
1608302630000|2020-12-18 14:43:50|8001.8|7991.8|8002|7992|8002.3|7992.3|8001.8|7991.8|10
1608302640000|2020-12-18 14:44:00|8001.8|7991.8|8001.5|7991.5|8001.8|7991.8|8001|7991|9
1608302650000|2020-12-18 14:44:10|8001.3|7991.3|7999.3|7989.3|8001.3|7991.3|7999.3|7989.3|10
1608302660000|2020-12-18 14:44:20|7999.1|7989.1|7996.8|7986.8|7999.1|7989.1|7996.8|7986.8|6
1608302670000|2020-12-18 14:44:30|7997|7987|7997.8|7987.8|7998.3|7988.3|7996|7986|14
1608302680000|2020-12-18 14:44:40|8000|7990|7999.3|7989.3|8000|7990|7999.3|7989.3|8
1608302690000|2020-12-18 14:44:50|7999.1|7989.1|7998.8|7988.8|7999.1|7989.1|7998|7988|7
1608302700000|2020-12-18 14:45:00|7999|7989|7999.3|7989.3|8000.1|7990.1|7999|7989|16
1608302710000|2020-12-18 14:45:10|7999|7989|7999.3|7989.3|7999.8|7989.8|7997.8|7987.8|17
1608302720000|2020-12-18 14:45:20|7999.5|7989.5|8001.3|7991.3|8001.3|7991.3|7999.3|7989.3|8
1608302730000|2020-12-18 14:45:30|8001.8|7991.8|8001|7991|8001.8|7991.8|8000.4|7990.4|12
1608302740000|2020-12-18 14:45:40|8001.3|7991.3|8002.3|7992.3|8002.3|7992.3|8001.3|7991.3|8
1608302750000|2020-12-18 14:45:50|8002|7992|8000.3|7990.3|8002|7992|8000.3|7990.3|13
1608302760000|2020-12-18 14:46:00|8000.4|7990.4|8000.5|7990.5|8002|7992|8000.4|7990.4|13
1608302770000|2020-12-18 14:46:10|8000.3|7990.3|7998.6|7988.6|8001|7991|7998.6|7988.6|12
1608302780000|2020-12-18 14:46:20|7998.3|7988.3|7998.8|7988.8|7998.8|7988.8|7997.5|7987.5|11
1608302790000|2020-12-18 14:46:30|7998.6|7988.6|7998.3|7988.3|7998.6|7988.6|7996.5|7986.5|15
1608302800000|2020-12-18 14:46:40|7998.5|7988.5|7999.6|7989.6|8000.3|7990.3|7998.3|7988.3|15
1608302810000|2020-12-18 14:46:50|8000|7990|8000.8|7990.8|8000.8|7990.8|8000|7990|7
1608302820000|2020-12-18 14:47:00|8000.5|7990.5|7997.9|7987.9|8000.5|7990.5|7997.9|7987.9|12
1608302830000|2020-12-18 14:47:10|7997.3|7987.3|7995.8|7985.8|7997.3|7987.3|7994|7984|12
1608302840000|2020-12-18 14:47:20|7995.5|7985.5|7995.8|7985.8|7995.8|7985.8|7995.3|7985.3|6
1608302850000|2020-12-18 14:47:30|7995.5|7985.5|7994.8|7984.8|7995.5|7985.5|7992.8|7982.8|15
1608302860000|2020-12-18 14:47:40|7995|7985|7994.8|7984.8|7996.5|7986.5|7994.8|7984.8|12
1608302870000|2020-12-18 14:47:50|7995.1|7985.1|7998.4|7988.4|7998.4|7988.4|7995.1|7985.1|11
1608302880000|2020-12-18 14:48:00|7999|7989|7999.5|7989.5|7999.5|7989.5|7998.9|7988.9|5
1608302890000|2020-12-18 14:48:10|7999.3|7989.3|8001.3|7991.3|8001.5|7991.5|7999.3|7989.3|8
1608302900000|2020-12-18 14:48:20|8001|7991|7999.3|7989.3|8001|7991|7999.3|7989.3|7
1608302910000|2020-12-18 14:48:30|7999.5|7989.5|7998|7988|7999.5|7989.5|7998|7988|4
1608302920000|2020-12-18 14:48:40|7998.3|7988.3|7999|7989|7999.1|7989.1|7998.3|7988.3|4
1608302930000|2020-12-18 14:48:50|7998.8|7988.8|7998.5|7988.5|7998.8|7988.8|7998.5|7988.5|3
1608302940000|2020-12-18 14:49:00|7998.3|7988.3|7995.8|7985.8|7998.3|7988.3|7995.5|7985.5|12
1608302950000|2020-12-18 14:49:10|7995.5|7985.5|7995.1|7985.1|7996.1|7986.1|7995.1|7985.1|10
1608302960000|2020-12-18 14:49:20|7994.6|7984.6|7993.6|7983.6|7994.6|7984.6|7993.3|7983.3|15
1608302970000|2020-12-18 14:49:30|7992.9|7982.9|7993|7983|7993.5|7983.5|7992.5|7982.5|12
1608302980000|2020-12-18 14:49:40|7992.8|7982.8|7993|7983|7993.8|7983.8|7992.1|7982.1|13
1608302990000|2020-12-18 14:49:50|7993.3|7983.3|7992|7982|7993.5|7983.5|7991.5|7981.5|10
1608303000000|2020-12-18 14:50:00|7992.1|7982.1|7992.8|7982.8|7993.3|7983.3|7992|7982|12
1608303010000|2020-12-18 14:50:10|7992.5|7982.5|7992.5|7982.5|7993|7983|7992.4|7982.4|7
1608303020000|2020-12-18 14:50:20|7991.9|7981.9|7991.5|7981.5|7992.3|7982.3|7991.1|7981.1|10
1608303030000|2020-12-18 14:50:30|7991.3|7981.3|7992.3|7982.3|7992.3|7982.3|7991.3|7981.3|8
1608303040000|2020-12-18 14:50:40|7992.1|7982.1|7990.8|7980.8|7992.3|7982.3|7990.8|7980.8|11
1608303050000|2020-12-18 14:50:50|7990.5|7980.5|7988|7978|7990.5|7980.5|7987.9|7977.9|11
1608303060000|2020-12-18 14:51:00|7988.3|7978.3|7987.9|7977.9|7989|7979|7987.5|7977.5|12
1608303070000|2020-12-18 14:51:10|7987.8|7977.8|7988|7978|7988|7978|7986.4|7976.4|8
1608303080000|2020-12-18 14:51:20|7985.6|7975.6|7986|7976|7987.3|7977.3|7985.5|7975.5|6
1608303090000|2020-12-18 14:51:30|7987|7977|7985.8|7975.8|7987.5|7977.5|7985.8|7975.8|8
1608303100000|2020-12-18 14:51:40|7985.4|7975.4|7985.3|7975.3|7985.5|7975.5|7983.4|7973.4|19
1608303110000|2020-12-18 14:51:50|7984.8|7974.8|7984.4|7974.4|7984.8|7974.8|7983.4|7973.4|14
1608303120000|2020-12-18 14:52:00|7984.8|7974.8|7980.8|7970.8|7985.8|7975.8|7980.8|7970.8|20
1608303130000|2020-12-18 14:52:10|7981.3|7971.3|7976.5|7966.5|7981.3|7971.3|7976.3|7966.3|23
1608303140000|2020-12-18 14:52:20|7976.3|7966.3|7973.4|7963.4|7976.3|7966.3|7973|7963|16
1608303150000|2020-12-18 14:52:30|7973.6|7963.6|7973.1|7963.1|7974.6|7964.6|7971.4|7961.4|20
1608303160000|2020-12-18 14:52:40|7973.5|7963.5|7966.4|7956.4|7973.5|7963.5|7965.6|7955.6|19
1608303170000|2020-12-18 14:52:50|7966|7956|7965.4|7955.4|7966|7956|7960.8|7950.8|24
1608303180000|2020-12-18 14:53:00|7964.8|7954.8|7958.1|7948.1|7965|7955|7957.4|7947.4|25
1608303190000|2020-12-18 14:53:10|7958.5|7948.5|7956.5|7946.5|7959.5|7949.5|7956.3|7946.3|23
1608303200000|2020-12-18 14:53:20|7956|7946|7959.3|7949.3|7959.3|7949.3|7955.8|7945.8|24
1608303210000|2020-12-18 14:53:30|7959.4|7949.4|7958.8|7948.8|7960|7950|7957.4|7947.4|20
1608303220000|2020-12-18 14:53:40|7958.5|7948.5|7958.9|7948.9|7959.1|7949.1|7957.6|7947.6|13
1608303230000|2020-12-18 14:53:50|7958.4|7948.4|7956.9|7946.9|7960.5|7950.5|7956.9|7946.9|18
1608303240000|2020-12-18 14:54:00|7956.6|7946.6|7953.6|7943.6|7956.6|7946.6|7953.5|7943.5|27
1608303250000|2020-12-18 14:54:10|7953.9|7943.9|7947.3|7937.3|7953.9|7943.9|7947|7937|20
1608303260000|2020-12-18 14:54:20|7947|7937|7952.4|7942.4|7953|7943|7946.5|7936.5|30
1608303270000|2020-12-18 14:54:30|7952.6|7942.6|7951.1|7941.1|7953.1|7943.1|7949.9|7939.9|20
1608303280000|2020-12-18 14:54:40|7948.6|7938.6|7947.1|7937.1|7948.8|7938.8|7946.5|7936.5|19
1608303290000|2020-12-18 14:54:50|7947.4|7937.4|7947.1|7937.1|7949|7939|7945.8|7935.8|20
1608303300000|2020-12-18 14:55:00|7946.9|7936.9|7944.4|7934.4|7946.9|7936.9|7943.8|7933.8|12
1608303310000|2020-12-18 14:55:10|7944.1|7934.1|7941.8|7931.8|7944.4|7934.4|7941.8|7931.8|22
1608303320000|2020-12-18 14:55:20|7942.1|7932.1|7946|7936|7946.1|7936.1|7942.1|7932.1|24
1608303330000|2020-12-18 14:55:30|7946.1|7936.1|7949.4|7939.4|7949.6|7939.6|7946.1|7936.1|19
1608303340000|2020-12-18 14:55:40|7949.6|7939.6|7952.6|7942.6|7952.6|7942.6|7949.6|7939.6|12
1608303350000|2020-12-18 14:55:50|7952.9|7942.9|7951.8|7941.8|7955.1|7945.1|7951.8|7941.8|14
1608303360000|2020-12-18 14:56:00|7951.3|7941.3|7955.9|7945.9|7956.3|7946.3|7951.3|7941.3|22
1608303370000|2020-12-18 14:56:10|7956.1|7946.1|7956.3|7946.3|7956.3|7946.3|7951.8|7941.8|27
1608303380000|2020-12-18 14:56:20|7956.6|7946.6|7955.8|7945.8|7956.6|7946.6|7954.5|7944.5|18
1608303390000|2020-12-18 14:56:30|7956.8|7946.8|7962.1|7952.1|7962.9|7952.9|7956.8|7946.8|24
1608303400000|2020-12-18 14:56:40|7962.9|7952.9|7959.1|7949.1|7964|7954|7958.8|7948.8|30
1608303410000|2020-12-18 14:56:50|7958.9|7948.9|7958.5|7948.5|7958.9|7948.9|7955.8|7945.8|26
1608303420000|2020-12-18 14:57:00|7958.8|7948.8|7963.9|7953.9|7963.9|7953.9|7958.8|7948.8|18
1608303430000|2020-12-18 14:57:10|7963.4|7953.4|7965.1|7955.1|7967.9|7957.9|7963.4|7953.4|32
1608303440000|2020-12-18 14:57:20|7964.8|7954.8|7963.3|7953.3|7964.8|7954.8|7961.1|7951.1|18
1608303450000|2020-12-18 14:57:30|7963|7953|7964.1|7954.1|7964.4|7954.4|7962.8|7952.8|7
1608303460000|2020-12-18 14:57:40|7964|7954|7966|7956|7966.8|7956.8|7963|7953|20
1608303470000|2020-12-18 14:57:50|7966.3|7956.3|7965.4|7955.4|7967.3|7957.3|7965|7955|18
1608303480000|2020-12-18 14:58:00|7965.6|7955.6|7968.3|7958.3|7968.6|7958.6|7965.6|7955.6|19
1608303490000|2020-12-18 14:58:10|7967.5|7957.5|7968.6|7958.6|7969.3|7959.3|7966.6|7956.6|14
1608303500000|2020-12-18 14:58:20|7968.5|7958.5|7965.4|7955.4|7971.1|7961.1|7961.5|7951.5|25
1608303510000|2020-12-18 14:58:30|7964.5|7954.5|7966|7956|7966.3|7956.3|7963|7953|13
1608303520000|2020-12-18 14:58:40|7964.5|7954.5|7965|7955|7965.3|7955.3|7963.4|7953.4|17
1608303530000|2020-12-18 14:58:50|7965.3|7955.3|7965.8|7955.8|7966|7956|7965.3|7955.3|11
1608303540000|2020-12-18 14:59:00|7965.3|7955.3|7965.3|7955.3|7966.5|7956.5|7964.3|7954.3|20
1608303550000|2020-12-18 14:59:10|7966.3|7956.3|7967.8|7957.8|7968.5|7958.5|7966.3|7956.3|11
1608303560000|2020-12-18 14:59:20|7967.5|7957.5|7967.8|7957.8|7968|7958|7964.8|7954.8|21
1608303570000|2020-12-18 14:59:30|7967.4|7957.4|7966.4|7956.4|7967.8|7957.8|7966.1|7956.1|12
1608303580000|2020-12-18 14:59:40|7967.1|7957.1|7966.5|7956.5|7967.1|7957.1|7965.8|7955.8|13
1608303590000|2020-12-18 14:59:50|7966.8|7956.8|7963.6|7953.6|7967.1|7957.1|7963.6|7953.6|15
1608303600000|2020-12-18 15:00:00|7964.3|7954.3|7967|7957|7967|7957|7964.3|7954.3|10
1608303610000|2020-12-18 15:00:10|7967.1|7957.1|7968.8|7958.8|7969.6|7959.6|7967.1|7957.1|9
1608303620000|2020-12-18 15:00:20|7968.5|7958.5|7971.4|7961.4|7971.9|7961.9|7968|7958|15
1608303630000|2020-12-18 15:00:30|7971.6|7961.6|7972.5|7962.5|7972.5|7962.5|7971.4|7961.4|9
1608303640000|2020-12-18 15:00:40|7972.3|7962.3|7971.6|7961.6|7972.3|7962.3|7970.9|7960.9|18
1608303650000|2020-12-18 15:00:50|7971.9|7961.9|7968.8|7958.8|7971.9|7961.9|7968.5|7958.5|13
1608303660000|2020-12-18 15:01:00|7969.8|7959.8|7968|7958|7969.8|7959.8|7967.3|7957.3|12
1608303670000|2020-12-18 15:01:10|7968.3|7958.3|7969.1|7959.1|7969.3|7959.3|7968.3|7958.3|13
1608303680000|2020-12-18 15:01:20|7969.4|7959.4|7974.5|7964.5|7974.5|7964.5|7969.1|7959.1|11
1608303690000|2020-12-18 15:01:30|7973.6|7963.6|7972.3|7962.3|7974.4|7964.4|7972|7962|15
1608303700000|2020-12-18 15:01:40|7972.4|7962.4|7972.4|7962.4|7973.6|7963.6|7972|7962|18
1608303710000|2020-12-18 15:01:50|7972.6|7962.6|7974|7964|7975.4|7965.4|7972.1|7962.1|15
1608303720000|2020-12-18 15:02:00|7974.4|7964.4|7975.3|7965.3|7977.6|7967.6|7974.1|7964.1|21
1608303730000|2020-12-18 15:02:10|7975.5|7965.5|7979.4|7969.4|7979.4|7969.4|7975.5|7965.5|19
1608303740000|2020-12-18 15:02:20|7978.4|7968.4|7978.5|7968.5|7979.4|7969.4|7978.1|7968.1|17
1608303750000|2020-12-18 15:02:30|7978.6|7968.6|7975.4|7965.4|7979.1|7969.1|7975.1|7965.1|21
1608303760000|2020-12-18 15:02:40|7975.5|7965.5|7975.3|7965.3|7976.1|7966.1|7975|7965|9
1608303770000|2020-12-18 15:02:50|7975|7965|7974.5|7964.5|7975.4|7965.4|7973.8|7963.8|14
1608303780000|2020-12-18 15:03:00|7974.8|7964.8|7972.1|7962.1|7974.8|7964.8|7971.8|7961.8|19
1608303790000|2020-12-18 15:03:10|7971.9|7961.9|7977.3|7967.3|7977.3|7967.3|7971.9|7961.9|7
1608303800000|2020-12-18 15:03:20|7977.1|7967.1|7977.8|7967.8|7979|7969|7975.8|7965.8|16
1608303810000|2020-12-18 15:03:30|7978|7968|7979.3|7969.3|7979.6|7969.6|7977.8|7967.8|19
1608303820000|2020-12-18 15:03:40|7979|7969|7977.8|7967.8|7979.3|7969.3|7977.8|7967.8|12
1608303830000|2020-12-18 15:03:50|7977.5|7967.5|7976|7966|7977.5|7967.5|7975.4|7965.4|8
1608303840000|2020-12-18 15:04:00|7975.9|7965.9|7976.1|7966.1|7977.3|7967.3|7975.4|7965.4|9
1608303850000|2020-12-18 15:04:10|7975.9|7965.9|7974.8|7964.8|7975.9|7965.9|7974.4|7964.4|13
1608303860000|2020-12-18 15:04:20|7974.6|7964.6|7972.8|7962.8|7974.9|7964.9|7972.8|7962.8|14
1608303870000|2020-12-18 15:04:30|7972.5|7962.5|7974.6|7964.6|7975.1|7965.1|7970.3|7960.3|17
1608303880000|2020-12-18 15:04:40|7974.8|7964.8|7976.4|7966.4|7977.1|7967.1|7974.8|7964.8|26
1608303890000|2020-12-18 15:04:50|7976.3|7966.3|7977.4|7967.4|7978.3|7968.3|7976.3|7966.3|21
1608303900000|2020-12-18 15:05:00|7977.1|7967.1|7978.6|7968.6|7979.6|7969.6|7976.9|7966.9|14
1608303910000|2020-12-18 15:05:10|7979.1|7969.1|7979.1|7969.1|7979.6|7969.6|7978.6|7968.6|8
1608303920000|2020-12-18 15:05:20|7979.3|7969.3|7978.8|7968.8|7979.3|7969.3|7975.8|7965.8|18
1608303930000|2020-12-18 15:05:30|7979.1|7969.1|7978.9|7968.9|7979.1|7969.1|7978.5|7968.5|8
1608303940000|2020-12-18 15:05:40|7979.1|7969.1|7979.8|7969.8|7979.8|7969.8|7978.4|7968.4|7
1608303950000|2020-12-18 15:05:50|7979.6|7969.6|7979.1|7969.1|7979.6|7969.6|7978.9|7968.9|10
1608303960000|2020-12-18 15:06:00|7978.4|7968.4|7977.8|7967.8|7979.3|7969.3|7977.6|7967.6|12
1608303970000|2020-12-18 15:06:10|7977.6|7967.6|7977.8|7967.8|7978.3|7968.3|7977.6|7967.6|6
1608303980000|2020-12-18 15:06:20|7977.5|7967.5|7974|7964|7977.5|7967.5|7974|7964|9
1608303990000|2020-12-18 15:06:30|7974.3|7964.3|7974.5|7964.5|7974.5|7964.5|7974|7964|5
1608304000000|2020-12-18 15:06:40|7974.8|7964.8|7975.6|7965.6|7977.9|7967.9|7974.8|7964.8|13
1608304010000|2020-12-18 15:06:50|7975.3|7965.3|7974.9|7964.9|7975.5|7965.5|7974.5|7964.5|10
1608304020000|2020-12-18 15:07:00|7974.8|7964.8|7974.9|7964.9|7975.1|7965.1|7973.5|7963.5|18
1608304030000|2020-12-18 15:07:10|7974.8|7964.8|7976.5|7966.5|7976.8|7966.8|7974.3|7964.3|12
1608304040000|2020-12-18 15:07:20|7976.6|7966.6|7976.8|7966.8|7976.9|7966.9|7975.1|7965.1|12
1608304050000|2020-12-18 15:07:30|7976.5|7966.5|7977.5|7967.5|7977.8|7967.8|7976|7966|10
1608304060000|2020-12-18 15:07:40|7977.4|7967.4|7977.8|7967.8|7977.8|7967.8|7976.3|7966.3|14
1608304070000|2020-12-18 15:07:50|7977.5|7967.5|7978.6|7968.6|7978.9|7968.9|7977.5|7967.5|8
1608304080000|2020-12-18 15:08:00|7979.5|7969.5|7977.8|7967.8|7979.6|7969.6|7977.6|7967.6|12
1608304090000|2020-12-18 15:08:10|7978|7968|7977.9|7967.9|7979|7969|7977.9|7967.9|18
1608304100000|2020-12-18 15:08:20|7978.5|7968.5|7979.5|7969.5|7979.8|7969.8|7978.3|7968.3|12
1608304110000|2020-12-18 15:08:30|7979.3|7969.3|7978.6|7968.6|7979.3|7969.3|7978.3|7968.3|6
1608304120000|2020-12-18 15:08:40|7978.5|7968.5|7976.5|7966.5|7978.5|7968.5|7976.3|7966.3|8
1608304130000|2020-12-18 15:08:50|7976.3|7966.3|7977.1|7967.1|7977.1|7967.1|7975.3|7965.3|8
1608304140000|2020-12-18 15:09:00|7977.3|7967.3|7979.8|7969.8|7979.8|7969.8|7977.3|7967.3|12
1608304150000|2020-12-18 15:09:10|7979.9|7969.9|7978.9|7968.9|7980|7970|7978.5|7968.5|6
1608304160000|2020-12-18 15:09:20|7978.6|7968.6|7980.6|7970.6|7980.9|7970.9|7978.6|7968.6|7
1608304170000|2020-12-18 15:09:30|7980.9|7970.9|7979|7969|7981.1|7971.1|7979|7969|16
1608304180000|2020-12-18 15:09:40|7979.3|7969.3|7979.6|7969.6|7981.1|7971.1|7979.3|7969.3|10
1608304190000|2020-12-18 15:09:50|7979.5|7969.5|7979.6|7969.6|7979.6|7969.6|7978.9|7968.9|7
1608304200000|2020-12-18 15:10:00|7979.5|7969.5|7979.4|7969.4|7979.5|7969.5|7979.3|7969.3|3
1608304210000|2020-12-18 15:10:10|7979.9|7969.9|7979.6|7969.6|7981.5|7971.5|7979.6|7969.6|17
1608304220000|2020-12-18 15:10:20|7979.9|7969.9|7979.5|7969.5|7979.9|7969.9|7979.5|7969.5|3
1608304230000|2020-12-18 15:10:30|7979.3|7969.3|7980.1|7970.1|7980.1|7970.1|7979.3|7969.3|11
1608304240000|2020-12-18 15:10:40|7980.6|7970.6|7980.1|7970.1|7980.9|7970.9|7980.1|7970.1|4
1608304250000|2020-12-18 15:10:50|7979.5|7969.5|7979.8|7969.8|7979.8|7969.8|7979.5|7969.5|2
1608304260000|2020-12-18 15:11:00|7980.1|7970.1|7982.1|7972.1|7982.8|7972.8|7980.1|7970.1|6
1608304270000|2020-12-18 15:11:10|7982.5|7972.5|7983.9|7973.9|7984.8|7974.8|7982.5|7972.5|10
1608304280000|2020-12-18 15:11:20|7982.9|7972.9|7983.5|7973.5|7984|7974|7982.4|7972.4|14
1608304290000|2020-12-18 15:11:30|7983.3|7973.3|7982.1|7972.1|7983.4|7973.4|7981.9|7971.9|9
1608304300000|2020-12-18 15:11:40|7981.9|7971.9|7982.1|7972.1|7982.9|7972.9|7981.9|7971.9|11
1608304310000|2020-12-18 15:11:50|7982.8|7972.8|7982.3|7972.3|7982.9|7972.9|7981.9|7971.9|11
1608304320000|2020-12-18 15:12:00|7982.1|7972.1|7981.9|7971.9|7982.9|7972.9|7981.9|7971.9|9
1608304330000|2020-12-18 15:12:10|7981.5|7971.5|7981.5|7971.5|7981.8|7971.8|7981.5|7971.5|3
1608304360000|2020-12-18 15:12:40|7981.8|7971.8|7982.8|7972.8|7982.8|7972.8|7981.3|7971.3|9
1608304370000|2020-12-18 15:12:50|7982.3|7972.3|7982.8|7972.8|7982.8|7972.8|7981.5|7971.5|7
1608304380000|2020-12-18 15:13:00|7983|7973|7982.3|7972.3|7983|7973|7981.8|7971.8|15
1608304390000|2020-12-18 15:13:10|7982.1|7972.1|7981.9|7971.9|7982.1|7972.1|7981.3|7971.3|11
1608304400000|2020-12-18 15:13:20|7981.6|7971.6|7980.8|7970.8|7981.6|7971.6|7980.8|7970.8|9
1608304410000|2020-12-18 15:13:30|7981|7971|7981.4|7971.4|7982.1|7972.1|7981|7971|7
1608304420000|2020-12-18 15:13:40|7981.6|7971.6|7982.4|7972.4|7982.6|7972.6|7981.6|7971.6|9
1608304430000|2020-12-18 15:13:50|7982.1|7972.1|7981.6|7971.6|7982.1|7972.1|7981.6|7971.6|4
1608304440000|2020-12-18 15:14:00|7982.3|7972.3|7981.6|7971.6|7982.5|7972.5|7981.6|7971.6|9
1608304450000|2020-12-18 15:14:10|7982.1|7972.1|7982.1|7972.1|7982.5|7972.5|7981.6|7971.6|10
1608304460000|2020-12-18 15:14:20|7982.6|7972.6|7982.1|7972.1|7983.1|7973.1|7982.1|7972.1|11
1608304470000|2020-12-18 15:14:30|7980.8|7970.8|7981|7971|7982.3|7972.3|7980.6|7970.6|14
1608304480000|2020-12-18 15:14:40|7980.8|7970.8|7974.8|7964.8|7981|7971|7974.8|7964.8|15
1608304490000|2020-12-18 15:14:50|7974|7964|7973.5|7963.5|7974.3|7964.3|7972.8|7962.8|19
1608304500000|2020-12-18 15:15:00|7973.8|7963.8|7973.5|7963.5|7975.1|7965.1|7973.3|7963.3|18
1608304510000|2020-12-18 15:15:10|7973.6|7963.6|7972.8|7962.8|7975|7965|7972.8|7962.8|13
1608304520000|2020-12-18 15:15:20|7973|7963|7973.4|7963.4|7973.4|7963.4|7973|7963|3
1608304530000|2020-12-18 15:15:30|7973.5|7963.5|7974.4|7964.4|7974.8|7964.8|7973.5|7963.5|10
1608304540000|2020-12-18 15:15:40|7974.5|7964.5|7976.9|7966.9|7977.9|7967.9|7974.5|7964.5|17
1608304550000|2020-12-18 15:15:50|7976.8|7966.8|7976|7966|7977.3|7967.3|7975.5|7965.5|20
1608304560000|2020-12-18 15:16:00|7976.1|7966.1|7976.6|7966.6|7977.1|7967.1|7976.1|7966.1|16
1608304570000|2020-12-18 15:16:10|7976.4|7966.4|7976.5|7966.5|7977.1|7967.1|7976.4|7966.4|8
1608304580000|2020-12-18 15:16:20|7976.4|7966.4|7975.3|7965.3|7976.4|7966.4|7975|7965|10
1608304590000|2020-12-18 15:16:30|7975.5|7965.5|7975.6|7965.6|7976|7966|7975|7965|13
1608304600000|2020-12-18 15:16:40|7975.5|7965.5|7976|7966|7976|7966|7974.9|7964.9|9
1608304610000|2020-12-18 15:16:50|7974.9|7964.9|7974.5|7964.5|7975.6|7965.6|7973.8|7963.8|18
1608304620000|2020-12-18 15:17:00|7974.8|7964.8|7975.5|7965.5|7975.6|7965.6|7974.4|7964.4|6
1608304630000|2020-12-18 15:17:10|7975.6|7965.6|7976.4|7966.4|7976.5|7966.5|7975.6|7965.6|6
1608304640000|2020-12-18 15:17:20|7976.9|7966.9|7977.4|7967.4|7977.6|7967.6|7976.4|7966.4|5
1608304650000|2020-12-18 15:17:30|7977.6|7967.6|7979.5|7969.5|7980|7970|7976.6|7966.6|20
1608304660000|2020-12-18 15:17:40|7979.8|7969.8|7980.1|7970.1|7980.1|7970.1|7979.5|7969.5|8
1608304670000|2020-12-18 15:17:50|7979.9|7969.9|7980.3|7970.3|7980.4|7970.4|7979.8|7969.8|8
1608304680000|2020-12-18 15:18:00|7980.1|7970.1|7979|7969|7980.6|7970.6|7979|7969|13
1608304690000|2020-12-18 15:18:10|7978.6|7968.6|7979.6|7969.6|7979.8|7969.8|7978.1|7968.1|12
1608304700000|2020-12-18 15:18:20|7979.5|7969.5|7980.9|7970.9|7980.9|7970.9|7978.1|7968.1|11
1608304710000|2020-12-18 15:18:30|7980.6|7970.6|7980.4|7970.4|7980.6|7970.6|7980.4|7970.4|4
1608304720000|2020-12-18 15:18:40|7980.3|7970.3|7980|7970|7980.3|7970.3|7979.5|7969.5|5
1608304730000|2020-12-18 15:18:50|7979.9|7969.9|7980.4|7970.4|7980.6|7970.6|7979.9|7969.9|8
1608304740000|2020-12-18 15:19:00|7980.1|7970.1|7979.6|7969.6|7980.1|7970.1|7979.6|7969.6|5
1608304750000|2020-12-18 15:19:10|7979.9|7969.9|7978.8|7968.8|7979.9|7969.9|7978.8|7968.8|5
1608304760000|2020-12-18 15:19:20|7978.6|7968.6|7978.5|7968.5|7978.8|7968.8|7978.3|7968.3|5
1608304770000|2020-12-18 15:19:30|7978.6|7968.6|7979.5|7969.5|7979.5|7969.5|7978.5|7968.5|7
1608304780000|2020-12-18 15:19:40|7979.6|7969.6|7978.9|7968.9|7980.6|7970.6|7978.9|7968.9|11
1608304790000|2020-12-18 15:19:50|7979.6|7969.6|7978.9|7968.9|7979.9|7969.9|7978|7968|9
1608304800000|2020-12-18 15:20:00|7979|7969|7977.3|7967.3|7979.4|7969.4|7977.3|7967.3|10
1608304810000|2020-12-18 15:20:10|7977.5|7967.5|7976.5|7966.5|7978.5|7968.5|7976.5|7966.5|9
1608304820000|2020-12-18 15:20:20|7976.3|7966.3|7976|7966|7976.3|7966.3|7974.8|7964.8|15
1608304830000|2020-12-18 15:20:30|7976.5|7966.5|7976.4|7966.4|7977|7967|7976.1|7966.1|8
1608304840000|2020-12-18 15:20:40|7976.3|7966.3|7976|7966|7976.3|7966.3|7975.3|7965.3|7
1608304850000|2020-12-18 15:20:50|7976.3|7966.3|7976.3|7966.3|7976.5|7966.5|7976.3|7966.3|4
1608304860000|2020-12-18 15:21:00|7976.5|7966.5|7977.5|7967.5|7979.1|7969.1|7976.5|7966.5|7
1608304870000|2020-12-18 15:21:10|7978.3|7968.3|7978.1|7968.1|7978.5|7968.5|7978.1|7968.1|4
1608304880000|2020-12-18 15:21:20|7978.3|7968.3|7977.3|7967.3|7978.3|7968.3|7977|7967|6
1608304890000|2020-12-18 15:21:30|7978.9|7968.9|7976.6|7966.6|7979|7969|7976.6|7966.6|19
1608304900000|2020-12-18 15:21:40|7977.1|7967.1|7976.9|7966.9|7977.1|7967.1|7976.9|7966.9|3
1608304910000|2020-12-18 15:21:50|7976.8|7966.8|7975.8|7965.8|7976.8|7966.8|7975.8|7965.8|7
1608304920000|2020-12-18 15:22:00|7975.3|7965.3|7976.4|7966.4|7977.1|7967.1|7975|7965|11
1608304930000|2020-12-18 15:22:10|7976.6|7966.6|7975.8|7965.8|7976.6|7966.6|7975.8|7965.8|9
1608304940000|2020-12-18 15:22:20|7975.9|7965.9|7978.5|7968.5|7978.5|7968.5|7975.9|7965.9|9
1608304950000|2020-12-18 15:22:30|7978.6|7968.6|7978.9|7968.9|7978.9|7968.9|7978.6|7968.6|2
1608304960000|2020-12-18 15:22:40|7978.8|7968.8|7978.8|7968.8|7979|7969|7977.8|7967.8|8
1608304970000|2020-12-18 15:22:50|7978.4|7968.4|7979.4|7969.4|7979.4|7969.4|7978.4|7968.4|3
1608304980000|2020-12-18 15:23:00|7979.5|7969.5|7979.9|7969.9|7979.9|7969.9|7979.5|7969.5|2
1608304990000|2020-12-18 15:23:10|7980.4|7970.4|7982.3|7972.3|7982.3|7972.3|7980.4|7970.4|13
1608305000000|2020-12-18 15:23:20|7982.1|7972.1|7983|7973|7983|7973|7981.3|7971.3|8
1608305010000|2020-12-18 15:23:30|7982.6|7972.6|7982.8|7972.8|7983.3|7973.3|7982.6|7972.6|9
1608305020000|2020-12-18 15:23:40|7982.5|7972.5|7981.5|7971.5|7983.5|7973.5|7981.5|7971.5|10
1608305030000|2020-12-18 15:23:50|7981.8|7971.8|7982.6|7972.6|7982.6|7972.6|7981.5|7971.5|9
1608305040000|2020-12-18 15:24:00|7982.5|7972.5|7984.4|7974.4|7984.4|7974.4|7982.5|7972.5|9
1608305050000|2020-12-18 15:24:10|7984.1|7974.1|7983.6|7973.6|7984.1|7974.1|7983.5|7973.5|11
1608305060000|2020-12-18 15:24:20|7983.9|7973.9|7983|7973|7984.1|7974.1|7982.8|7972.8|11
1608305070000|2020-12-18 15:24:30|7983.4|7973.4|7983.8|7973.8|7983.8|7973.8|7983|7973|7
1608305080000|2020-12-18 15:24:40|7983.5|7973.5|7983.4|7973.4|7984.1|7974.1|7983.1|7973.1|8
1608305090000|2020-12-18 15:24:50|7983.6|7973.6|7984.1|7974.1|7984.1|7974.1|7983.6|7973.6|5
1608305100000|2020-12-18 15:25:00|7984.4|7974.4|7984.6|7974.6|7985|7975|7984.1|7974.1|11
1608305110000|2020-12-18 15:25:10|7984.9|7974.9|7984.6|7974.6|7984.9|7974.9|7984.5|7974.5|4
1608305120000|2020-12-18 15:25:20|7984.5|7974.5|7984.1|7974.1|7984.5|7974.5|7983.9|7973.9|8
1608305130000|2020-12-18 15:25:30|7983.9|7973.9|7983.5|7973.5|7984.1|7974.1|7983.5|7973.5|8
1608305140000|2020-12-18 15:25:40|7982.6|7972.6|7981.4|7971.4|7982.6|7972.6|7981.3|7971.3|5
1608305150000|2020-12-18 15:25:50|7981.6|7971.6|7981.4|7971.4|7981.6|7971.6|7981.4|7971.4|6
1608305160000|2020-12-18 15:26:00|7981.1|7971.1|7981.8|7971.8|7982.6|7972.6|7980.9|7970.9|14
1608305170000|2020-12-18 15:26:10|7981.9|7971.9|7983.9|7973.9|7983.9|7973.9|7981.9|7971.9|6
1608305180000|2020-12-18 15:26:20|7984.1|7974.1|7984.3|7974.3|7984.6|7974.6|7984.1|7974.1|3
1608305190000|2020-12-18 15:26:30|7984.6|7974.6|7984|7974|7985|7975|7984|7974|5
1608305200000|2020-12-18 15:26:40|7983.6|7973.6|7987.6|7977.6|7987.6|7977.6|7983.6|7973.6|18
1608305210000|2020-12-18 15:26:50|7987.4|7977.4|7985|7975|7987.4|7977.4|7985|7975|13
1608305220000|2020-12-18 15:27:00|7985.1|7975.1|7983.5|7973.5|7985.1|7975.1|7983.5|7973.5|17
1608305230000|2020-12-18 15:27:10|7984.1|7974.1|7983.9|7973.9|7985.1|7975.1|7983.4|7973.4|14
1608305240000|2020-12-18 15:27:20|7983.5|7973.5|7984.3|7974.3|7984.3|7974.3|7983.3|7973.3|10
1608305250000|2020-12-18 15:27:30|7984.5|7974.5|7982.9|7972.9|7984.5|7974.5|7982.9|7972.9|8
1608305260000|2020-12-18 15:27:40|7982.6|7972.6|7981.8|7971.8|7982.6|7972.6|7981.8|7971.8|3
1608305270000|2020-12-18 15:27:50|7982|7972|7981.9|7971.9|7983.3|7973.3|7981.9|7971.9|7
1608305280000|2020-12-18 15:28:00|7982.3|7972.3|7981.9|7971.9|7982.6|7972.6|7981.6|7971.6|8
1608305290000|2020-12-18 15:28:10|7981.8|7971.8|7979.4|7969.4|7981.8|7971.8|7979.4|7969.4|12
1608305300000|2020-12-18 15:28:20|7979.6|7969.6|7979.3|7969.3|7980.1|7970.1|7979.3|7969.3|9
1608305310000|2020-12-18 15:28:30|7979.6|7969.6|7980.9|7970.9|7980.9|7970.9|7979.6|7969.6|6
1608305320000|2020-12-18 15:28:40|7980.6|7970.6|7981.4|7971.4|7982.3|7972.3|7980.1|7970.1|8
1608305330000|2020-12-18 15:28:50|7981.1|7971.1|7981.3|7971.3|7981.3|7971.3|7980.1|7970.1|9
1608305340000|2020-12-18 15:29:00|7981.5|7971.5|7982.4|7972.4|7982.9|7972.9|7981.5|7971.5|5
1608305350000|2020-12-18 15:29:10|7982|7972|7981.6|7971.6|7982|7972|7981.6|7971.6|4
1608305360000|2020-12-18 15:29:20|7981.9|7971.9|7981.1|7971.1|7982.8|7972.8|7981|7971|10
1608305370000|2020-12-18 15:29:30|7980.9|7970.9|7980.9|7970.9|7982|7972|7980.9|7970.9|7
1608305380000|2020-12-18 15:29:40|7981.1|7971.1|7982|7972|7982.6|7972.6|7981.1|7971.1|7
1608305390000|2020-12-18 15:29:50|7981.8|7971.8|7980.5|7970.5|7981.8|7971.8|7980|7970|11
1608305400000|2020-12-18 15:30:00|7980.8|7970.8|7979.9|7969.9|7981.9|7971.9|7979.9|7969.9|13
1608305410000|2020-12-18 15:30:10|7979.6|7969.6|7981.3|7971.3|7981.5|7971.5|7979.1|7969.1|17
1608305420000|2020-12-18 15:30:20|7981.5|7971.5|7981|7971|7981.5|7971.5|7980.8|7970.8|12
1608305430000|2020-12-18 15:30:30|7981.9|7971.9|7981.5|7971.5|7981.9|7971.9|7981.5|7971.5|4
1608305440000|2020-12-18 15:30:40|7981.1|7971.1|7981.1|7971.1|7981.1|7971.1|7981.1|7971.1|1
1608305450000|2020-12-18 15:30:50|7981.6|7971.6|7982.4|7972.4|7982.4|7972.4|7981.6|7971.6|6
1608305460000|2020-12-18 15:31:00|7982.6|7972.6|7983.6|7973.6|7984.1|7974.1|7982.6|7972.6|17
1608305470000|2020-12-18 15:31:10|7982.4|7972.4|7984|7974|7984.3|7974.3|7982.4|7972.4|8
1608305480000|2020-12-18 15:31:20|7984.1|7974.1|7984|7974|7984.1|7974.1|7983.8|7973.8|4
1608305490000|2020-12-18 15:31:30|7984.1|7974.1|7984.1|7974.1|7984.4|7974.4|7984|7974|5
1608305500000|2020-12-18 15:31:40|7984.4|7974.4|7984.1|7974.1|7984.5|7974.5|7984.1|7974.1|9
1608305510000|2020-12-18 15:31:50|7984.3|7974.3|7984.3|7974.3|7984.5|7974.5|7984.1|7974.1|5
1608305520000|2020-12-18 15:32:00|7984.1|7974.1|7985.4|7975.4|7985.8|7975.8|7984.1|7974.1|8
1608305530000|2020-12-18 15:32:10|7985.1|7975.1|7983.1|7973.1|7985.1|7975.1|7983.1|7973.1|11
1608305540000|2020-12-18 15:32:20|7983.4|7973.4|7983.5|7973.5|7983.8|7973.8|7983.4|7973.4|6
1608305550000|2020-12-18 15:32:30|7983.4|7973.4|7983|7973|7983.4|7973.4|7982.9|7972.9|4
1608305560000|2020-12-18 15:32:40|7982.9|7972.9|7984.6|7974.6|7984.9|7974.9|7982.6|7972.6|8
1608305570000|2020-12-18 15:32:50|7984.4|7974.4|7985.9|7975.9|7985.9|7975.9|7983.5|7973.5|9
1608305580000|2020-12-18 15:33:00|7985.8|7975.8|7986.3|7976.3|7986.3|7976.3|7985.3|7975.3|8
1608305590000|2020-12-18 15:33:10|7986|7976|7987.4|7977.4|7987.4|7977.4|7986|7976|12
1608305600000|2020-12-18 15:33:20|7987.5|7977.5|7986.6|7976.6|7988|7978|7986.5|7976.5|9
1608305610000|2020-12-18 15:33:30|7986.9|7976.9|7986.9|7976.9|7987.3|7977.3|7986.4|7976.4|7
1608305620000|2020-12-18 15:33:40|7986.6|7976.6|7985.9|7975.9|7986.6|7976.6|7985.9|7975.9|9
1608305630000|2020-12-18 15:33:50|7986.1|7976.1|7984.9|7974.9|7986.1|7976.1|7984.9|7974.9|6
1608305640000|2020-12-18 15:34:00|7984.6|7974.6|7983.1|7973.1|7984.6|7974.6|7982.6|7972.6|16
1608305650000|2020-12-18 15:34:10|7983.4|7973.4|7983.9|7973.9|7984|7974|7983.4|7973.4|8
1608305660000|2020-12-18 15:34:20|7983.6|7973.6|7984.9|7974.9|7985.3|7975.3|7983.6|7973.6|8
1608305670000|2020-12-18 15:34:30|7985.1|7975.1|7985|7975|7985.1|7975.1|7984.4|7974.4|7
1608305680000|2020-12-18 15:34:40|7985.1|7975.1|7984.9|7974.9|7985.1|7975.1|7984.4|7974.4|7
1608305690000|2020-12-18 15:34:50|7984.6|7974.6|7983.9|7973.9|7984.6|7974.6|7983.4|7973.4|6
1608305700000|2020-12-18 15:35:00|7983.4|7973.4|7983.8|7973.8|7983.8|7973.8|7982.9|7972.9|7
1608305710000|2020-12-18 15:35:10|7983.9|7973.9|7985.6|7975.6|7985.6|7975.6|7983.9|7973.9|12
1608305720000|2020-12-18 15:35:20|7985.9|7975.9|7985.9|7975.9|7985.9|7975.9|7985.6|7975.6|3
1608305730000|2020-12-18 15:35:30|7985.6|7975.6|7985.8|7975.8|7985.8|7975.8|7985.1|7975.1|5
1608305740000|2020-12-18 15:35:40|7985.9|7975.9|7986.9|7976.9|7986.9|7976.9|7985.9|7975.9|10
1608305750000|2020-12-18 15:35:50|7986.6|7976.6|7986.6|7976.6|7986.6|7976.6|7985.4|7975.4|8
1608305760000|2020-12-18 15:36:00|7986.9|7976.9|7986.1|7976.1|7987.1|7977.1|7986.1|7976.1|7
1608305770000|2020-12-18 15:36:10|7986.4|7976.4|7986.6|7976.6|7986.9|7976.9|7985.9|7975.9|10
1608305780000|2020-12-18 15:36:20|7986.4|7976.4|7986.9|7976.9|7986.9|7976.9|7986.1|7976.1|6
1608305790000|2020-12-18 15:36:30|7987|7977|7987.6|7977.6|7988.3|7978.3|7986.8|7976.8|7
1608305800000|2020-12-18 15:36:40|7987.9|7977.9|7988|7978|7988.3|7978.3|7987.9|7977.9|3
1608305810000|2020-12-18 15:36:50|7988.1|7978.1|7987.8|7977.8|7988.1|7978.1|7987.8|7977.8|3
1608305820000|2020-12-18 15:37:00|7987.9|7977.9|7989.5|7979.5|7989.5|7979.5|7987.9|7977.9|8
1608305830000|2020-12-18 15:37:10|7989.8|7979.8|7987.5|7977.5|7990|7980|7987.5|7977.5|8
1608305840000|2020-12-18 15:37:20|7987.1|7977.1|7987|7977|7988.3|7978.3|7987|7977|9
1608305850000|2020-12-18 15:37:30|7987.3|7977.3|7986|7976|7987.8|7977.8|7985.9|7975.9|9
1608305860000|2020-12-18 15:37:40|7985.6|7975.6|7987|7977|7988.4|7978.4|7985.6|7975.6|19
1608305870000|2020-12-18 15:37:50|7986.5|7976.5|7986|7976|7987|7977|7986|7976|5
1608305880000|2020-12-18 15:38:00|7985.8|7975.8|7984.1|7974.1|7985.8|7975.8|7983.6|7973.6|10
1608305890000|2020-12-18 15:38:10|7984|7974|7983|7973|7984|7974|7981.5|7971.5|12
1608305900000|2020-12-18 15:38:20|7982.1|7972.1|7983.3|7973.3|7983.3|7973.3|7981.6|7971.6|12
1608305910000|2020-12-18 15:38:30|7983|7973|7982.3|7972.3|7983.9|7973.9|7982|7972|16
1608305920000|2020-12-18 15:38:40|7982.5|7972.5|7982|7972|7983.5|7973.5|7981.8|7971.8|13
1608305930000|2020-12-18 15:38:50|7982.3|7972.3|7981.4|7971.4|7982.8|7972.8|7981.4|7971.4|8
1608305940000|2020-12-18 15:39:00|7981.3|7971.3|7982|7972|7982|7972|7981|7971|5
1608305950000|2020-12-18 15:39:10|7982.3|7972.3|7980.5|7970.5|7982.8|7972.8|7980.4|7970.4|7
1608305960000|2020-12-18 15:39:20|7980.6|7970.6|7980.5|7970.5|7980.6|7970.6|7980.5|7970.5|2
1608305970000|2020-12-18 15:39:30|7979.8|7969.8|7979.9|7969.9|7979.9|7969.9|7979.8|7969.8|2
1608305980000|2020-12-18 15:39:40|7980.1|7970.1|7980.1|7970.1|7980.1|7970.1|7978.9|7968.9|12
1608305990000|2020-12-18 15:39:50|7979.9|7969.9|7978.6|7968.6|7980.1|7970.1|7978.3|7968.3|10
1608306000000|2020-12-18 15:40:00|7978.5|7968.5|7979.5|7969.5|7979.8|7969.8|7978|7968|17
1608306010000|2020-12-18 15:40:10|7979.8|7969.8|7980.6|7970.6|7980.6|7970.6|7979.8|7969.8|10
1608306020000|2020-12-18 15:40:20|7980.5|7970.5|7980.5|7970.5|7980.5|7970.5|7980.5|7970.5|1
1608306030000|2020-12-18 15:40:30|7980.4|7970.4|7980.4|7970.4|7980.6|7970.6|7979.6|7969.6|12
1608306040000|2020-12-18 15:40:40|7980.6|7970.6|7981.1|7971.1|7981.1|7971.1|7980.6|7970.6|7
1608306050000|2020-12-18 15:40:50|7981.3|7971.3|7981.6|7971.6|7981.6|7971.6|7981.3|7971.3|2
1608306060000|2020-12-18 15:41:00|7981.5|7971.5|7982.9|7972.9|7982.9|7972.9|7981.3|7971.3|8
1608306070000|2020-12-18 15:41:10|7982.6|7972.6|7982.1|7972.1|7983.1|7973.1|7981.6|7971.6|9
1608306080000|2020-12-18 15:41:20|7981.9|7971.9|7982.1|7972.1|7982.1|7972.1|7981.6|7971.6|8
1608306090000|2020-12-18 15:41:30|7982.4|7972.4|7982.4|7972.4|7982.4|7972.4|7982.4|7972.4|1
1608306100000|2020-12-18 15:41:40|7982.6|7972.6|7982.8|7972.8|7982.8|7972.8|7982.6|7972.6|2
1608306110000|2020-12-18 15:41:50|7982.5|7972.5|7981.6|7971.6|7982.5|7972.5|7981.6|7971.6|3
1608306120000|2020-12-18 15:42:00|7981.5|7971.5|7979.9|7969.9|7981.5|7971.5|7979.6|7969.6|7
1608306130000|2020-12-18 15:42:10|7980.1|7970.1|7979.5|7969.5|7980.1|7970.1|7979.5|7969.5|4
1608306140000|2020-12-18 15:42:20|7979.8|7969.8|7979.5|7969.5|7979.9|7969.9|7979.5|7969.5|3
1608306150000|2020-12-18 15:42:30|7979.8|7969.8|7981.1|7971.1|7981.3|7971.3|7979.8|7969.8|6
1608306160000|2020-12-18 15:42:40|7981.3|7971.3|7981.4|7971.4|7981.4|7971.4|7981.3|7971.3|2
1608306170000|2020-12-18 15:42:50|7981.3|7971.3|7981.1|7971.1|7981.4|7971.4|7981.1|7971.1|4
1608306180000|2020-12-18 15:43:00|7981|7971|7981|7971|7981|7971|7981|7971|1
1608306190000|2020-12-18 15:43:10|7980.6|7970.6|7980.6|7970.6|7980.9|7970.9|7980.6|7970.6|3
1608306200000|2020-12-18 15:43:20|7980.8|7970.8|7980.6|7970.6|7980.8|7970.8|7980.6|7970.6|2
1608306210000|2020-12-18 15:43:30|7980.8|7970.8|7981.5|7971.5|7981.6|7971.6|7980.8|7970.8|6
1608306220000|2020-12-18 15:43:40|7981.3|7971.3|7983|7973|7983|7973|7981|7971|7
1608306230000|2020-12-18 15:43:50|7983.1|7973.1|7983.4|7973.4|7983.4|7973.4|7983.1|7973.1|6
1608306240000|2020-12-18 15:44:00|7983.6|7973.6|7986.1|7976.1|7986.1|7976.1|7983.4|7973.4|17
1608306250000|2020-12-18 15:44:10|7986.6|7976.6|7984.9|7974.9|7986.6|7976.6|7984.9|7974.9|11
1608306260000|2020-12-18 15:44:20|7985.1|7975.1|7985.9|7975.9|7985.9|7975.9|7985.1|7975.1|5
1608306270000|2020-12-18 15:44:30|7986|7976|7986|7976|7986.5|7976.5|7985.4|7975.4|11
1608306280000|2020-12-18 15:44:40|7985.9|7975.9|7985.9|7975.9|7986.3|7976.3|7985.6|7975.6|12
1608306290000|2020-12-18 15:44:50|7985.6|7975.6|7985.6|7975.6|7985.9|7975.9|7985.6|7975.6|5
1608306300000|2020-12-18 15:45:00|7986|7976|7984.9|7974.9|7986|7976|7984.9|7974.9|10
1608306310000|2020-12-18 15:45:10|7984.6|7974.6|7985.3|7975.3|7985.5|7975.5|7984.6|7974.6|9
1608306320000|2020-12-18 15:45:20|7985|7975|7985.3|7975.3|7985.3|7975.3|7984.6|7974.6|6
1608306330000|2020-12-18 15:45:30|7985|7975|7984.6|7974.6|7985.1|7975.1|7984.6|7974.6|6
1608306340000|2020-12-18 15:45:40|7984.4|7974.4|7984|7974|7984.4|7974.4|7984|7974|3
1608306350000|2020-12-18 15:45:50|7984.1|7974.1|7984.3|7974.3|7984.5|7974.5|7984|7974|5
1608306360000|2020-12-18 15:46:00|7984|7974|7984|7974|7984.1|7974.1|7983.6|7973.6|8
1608306370000|2020-12-18 15:46:10|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|7983.6|7973.6|3
1608306380000|2020-12-18 15:46:20|7983.8|7973.8|7984|7974|7984.5|7974.5|7983.4|7973.4|9
1608306390000|2020-12-18 15:46:30|7984.3|7974.3|7984|7974|7984.5|7974.5|7984|7974|10
1608306410000|2020-12-18 15:46:50|7984.3|7974.3|7984|7974|7984.3|7974.3|7984|7974|2
1608306420000|2020-12-18 15:47:00|7983.9|7973.9|7986.8|7976.8|7986.8|7976.8|7983.9|7973.9|11
1608306430000|2020-12-18 15:47:10|7986.5|7976.5|7986.3|7976.3|7986.6|7976.6|7986|7976|6
1608306440000|2020-12-18 15:47:20|7986.6|7976.6|7987|7977|7987.1|7977.1|7986.6|7976.6|6
1608306460000|2020-12-18 15:47:40|7986.9|7976.9|7986.5|7976.5|7986.9|7976.9|7985.4|7975.4|11
1608306470000|2020-12-18 15:47:50|7986.1|7976.1|7988.9|7978.9|7988.9|7978.9|7986.1|7976.1|16
1608306480000|2020-12-18 15:48:00|7988.8|7978.8|7988.4|7978.4|7988.8|7978.8|7987.9|7977.9|7
1608306490000|2020-12-18 15:48:10|7988.1|7978.1|7988.3|7978.3|7988.6|7978.6|7987.9|7977.9|9
1608306500000|2020-12-18 15:48:20|7989.1|7979.1|7987.9|7977.9|7989.1|7979.1|7987.9|7977.9|7
1608306510000|2020-12-18 15:48:30|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|1
1608306520000|2020-12-18 15:48:40|7987.4|7977.4|7986|7976|7987.4|7977.4|7986|7976|4
1608306530000|2020-12-18 15:48:50|7986.3|7976.3|7986.1|7976.1|7986.3|7976.3|7986|7976|4
1608306540000|2020-12-18 15:49:00|7986|7976|7985.8|7975.8|7986.3|7976.3|7985.4|7975.4|13
1608306550000|2020-12-18 15:49:10|7985.9|7975.9|7987.9|7977.9|7987.9|7977.9|7985.3|7975.3|7
1608306560000|2020-12-18 15:49:20|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608306570000|2020-12-18 15:49:30|7987.6|7977.6|7987.1|7977.1|7987.9|7977.9|7986.9|7976.9|15
1608306580000|2020-12-18 15:49:40|7987.8|7977.8|7989.9|7979.9|7989.9|7979.9|7987.5|7977.5|12
1608306590000|2020-12-18 15:49:50|7990.1|7980.1|7994.3|7984.3|7996|7986|7990.1|7980.1|24
1608306600000|2020-12-18 15:50:00|7995|7985|7994.6|7984.6|7996.4|7986.4|7993|7983|20
1608306610000|2020-12-18 15:50:10|7994.4|7984.4|7991.5|7981.5|7994.4|7984.4|7991.3|7981.3|13
1608306620000|2020-12-18 15:50:20|7990.6|7980.6|7992|7982|7992|7982|7990.4|7980.4|8
1608306630000|2020-12-18 15:50:30|7991.8|7981.8|7991|7981|7992.3|7982.3|7991|7981|12
1608306640000|2020-12-18 15:50:40|7990.6|7980.6|7990|7980|7990.6|7980.6|7989.8|7979.8|7
1608306650000|2020-12-18 15:50:50|7989.8|7979.8|7990.8|7980.8|7990.8|7980.8|7989.8|7979.8|3
1608306660000|2020-12-18 15:51:00|7990|7980|7987.4|7977.4|7990.5|7980.5|7987.4|7977.4|15
1608306670000|2020-12-18 15:51:10|7987.3|7977.3|7985.8|7975.8|7987.3|7977.3|7985.8|7975.8|7
1608306680000|2020-12-18 15:51:20|7985.3|7975.3|7985|7975|7987.8|7977.8|7984.6|7974.6|18
1608306690000|2020-12-18 15:51:30|7985.3|7975.3|7986.3|7976.3|7986.5|7976.5|7984.5|7974.5|9
1608306700000|2020-12-18 15:51:40|7986|7976|7984.8|7974.8|7986|7976|7984.8|7974.8|8
1608306710000|2020-12-18 15:51:50|7984.3|7974.3|7987.3|7977.3|7987.3|7977.3|7984.3|7974.3|10
1608306720000|2020-12-18 15:52:00|7987|7977|7987|7977|7987.3|7977.3|7987|7977|4
1608306730000|2020-12-18 15:52:10|7986.9|7976.9|7986.8|7976.8|7987.8|7977.8|7986|7976|13
1608306740000|2020-12-18 15:52:20|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|7986.5|7976.5|1
1608306750000|2020-12-18 15:52:30|7985.9|7975.9|7985.5|7975.5|7986.4|7976.4|7985.4|7975.4|8
1608306760000|2020-12-18 15:52:40|7985.6|7975.6|7984.5|7974.5|7986.3|7976.3|7984.4|7974.4|12
1608306770000|2020-12-18 15:52:50|7984.6|7974.6|7984.8|7974.8|7984.8|7974.8|7984.5|7974.5|3
1608306780000|2020-12-18 15:53:00|7984.9|7974.9|7982.9|7972.9|7984.9|7974.9|7982.8|7972.8|9
1608306790000|2020-12-18 15:53:10|7983.1|7973.1|7982.9|7972.9|7983.3|7973.3|7982.6|7972.6|8
1608306800000|2020-12-18 15:53:20|7982.6|7972.6|7984.3|7974.3|7984.3|7974.3|7982.6|7972.6|8
1608306810000|2020-12-18 15:53:30|7983.9|7973.9|7983.4|7973.4|7984.8|7974.8|7983.3|7973.3|12
1608306820000|2020-12-18 15:53:40|7983.3|7973.3|7983.1|7973.1|7983.4|7973.4|7983.1|7973.1|3
1608306830000|2020-12-18 15:53:50|7983.8|7973.8|7983.9|7973.9|7984.5|7974.5|7983.6|7973.6|8
1608306840000|2020-12-18 15:54:00|7984.1|7974.1|7985.1|7975.1|7985.1|7975.1|7982.9|7972.9|9
1608306850000|2020-12-18 15:54:10|7985.3|7975.3|7985|7975|7985.5|7975.5|7985|7975|8
1608306860000|2020-12-18 15:54:20|7985.3|7975.3|7984.4|7974.4|7985.3|7975.3|7984.3|7974.3|6
1608306870000|2020-12-18 15:54:30|7984.1|7974.1|7984.4|7974.4|7984.4|7974.4|7983.9|7973.9|4
1608306880000|2020-12-18 15:54:40|7984.1|7974.1|7984.9|7974.9|7984.9|7974.9|7983.5|7973.5|10
1608306890000|2020-12-18 15:54:50|7984.5|7974.5|7983.8|7973.8|7984.5|7974.5|7983.8|7973.8|3
1608306900000|2020-12-18 15:55:00|7983.4|7973.4|7983.4|7973.4|7984|7974|7983|7973|9
1608306910000|2020-12-18 15:55:10|7983.3|7973.3|7984.5|7974.5|7984.5|7974.5|7983.3|7973.3|5
1608306920000|2020-12-18 15:55:20|7985.3|7975.3|7988|7978|7988|7978|7985.3|7975.3|15
1608306930000|2020-12-18 15:55:30|7988.4|7978.4|7988.5|7978.5|7989|7979|7987.8|7977.8|13
1608306940000|2020-12-18 15:55:40|7988|7978|7988.3|7978.3|7989.1|7979.1|7987.6|7977.6|11
1608306950000|2020-12-18 15:55:50|7988.5|7978.5|7988.5|7978.5|7988.8|7978.8|7988.3|7978.3|8
1608306960000|2020-12-18 15:56:00|7988.6|7978.6|7989.8|7979.8|7989.8|7979.8|7988.3|7978.3|10
1608306970000|2020-12-18 15:56:10|7990|7980|7989.9|7979.9|7990.6|7980.6|7989.9|7979.9|7
1608306980000|2020-12-18 15:56:20|7990.4|7980.4|7990.4|7980.4|7990.5|7980.5|7989.5|7979.5|7
1608306990000|2020-12-18 15:56:30|7990|7980|7992|7982|7992|7982|7990|7980|10
1608307000000|2020-12-18 15:56:40|7991.8|7981.8|7992.1|7982.1|7992.4|7982.4|7991.4|7981.4|14
1608307010000|2020-12-18 15:56:50|7992.3|7982.3|7993.9|7983.9|7993.9|7983.9|7992.3|7982.3|12
1608307020000|2020-12-18 15:57:00|7994|7984|7992.3|7982.3|7994|7984|7992.3|7982.3|10
1608307030000|2020-12-18 15:57:10|7992.1|7982.1|7992.3|7982.3|7992.4|7982.4|7992.1|7982.1|5
1608307040000|2020-12-18 15:57:20|7992.4|7982.4|7994.6|7984.6|7994.6|7984.6|7992.4|7982.4|10
1608307050000|2020-12-18 15:57:30|7996.6|7986.6|7996.9|7986.9|7997.1|7987.1|7996|7986|10
1608307060000|2020-12-18 15:57:40|7996.8|7986.8|7996|7986|7996.8|7986.8|7996|7986|5
1608307070000|2020-12-18 15:57:50|7995.8|7985.8|7994.5|7984.5|7996.8|7986.8|7994.3|7984.3|10
1608307080000|2020-12-18 15:58:00|7994.3|7984.3|7993.6|7983.6|7994.6|7984.6|7993.4|7983.4|9
1608307090000|2020-12-18 15:58:10|7993.9|7983.9|7995|7985|7995.5|7985.5|7993.9|7983.9|6
1608307100000|2020-12-18 15:58:20|7994.5|7984.5|7994.5|7984.5|7995.8|7985.8|7994.5|7984.5|6
1608307110000|2020-12-18 15:58:30|7994.3|7984.3|7993.4|7983.4|7994.3|7984.3|7992.8|7982.8|10
1608307120000|2020-12-18 15:58:40|7993.3|7983.3|7994.5|7984.5|7994.8|7984.8|7993.3|7983.3|7
1608307130000|2020-12-18 15:58:50|7994.3|7984.3|7994|7984|7994.3|7984.3|7993.3|7983.3|6
1608307140000|2020-12-18 15:59:00|7994.3|7984.3|7994.3|7984.3|7994.3|7984.3|7993.5|7983.5|7
1608307150000|2020-12-18 15:59:10|7994.5|7984.5|7992.9|7982.9|7994.5|7984.5|7992.9|7982.9|11
1608307160000|2020-12-18 15:59:20|7992.8|7982.8|7992.8|7982.8|7992.8|7982.8|7992.8|7982.8|1
1608307170000|2020-12-18 15:59:30|7992.5|7982.5|7992.8|7982.8|7993.3|7983.3|7992.3|7982.3|8
1608307180000|2020-12-18 15:59:40|7993.3|7983.3|7994.5|7984.5|7994.5|7984.5|7993|7983|9
1608307190000|2020-12-18 15:59:50|7994.3|7984.3|7996.3|7986.3|7996.3|7986.3|7993.8|7983.8|12
1608307200000|2020-12-18 16:00:00|7996.8|7986.8|8003|7993|8003.4|7993.4|7996.5|7986.5|23
1608307210000|2020-12-18 16:00:10|8002.6|7992.6|8001.8|7991.8|8002.6|7992.6|8000.8|7990.8|19
1608307220000|2020-12-18 16:00:20|8001.3|7991.3|8001.5|7991.5|8002|7992|8001|7991|15
1608307230000|2020-12-18 16:00:30|8001.8|7991.8|8000.4|7990.4|8002.3|7992.3|8000.4|7990.4|15
1608307240000|2020-12-18 16:00:40|8000.8|7990.8|7999.5|7989.5|8000.8|7990.8|7999.5|7989.5|4
1608307250000|2020-12-18 16:00:50|7999.8|7989.8|8001.3|7991.3|8001.5|7991.5|7999.8|7989.8|13
1608307260000|2020-12-18 16:01:00|8001.5|7991.5|8003.3|7993.3|8003.6|7993.6|8001.5|7991.5|9
1608307270000|2020-12-18 16:01:10|8003.5|7993.5|8005|7995|8005.6|7995.6|8003.5|7993.5|19
1608307280000|2020-12-18 16:01:20|8004.9|7994.9|8006.1|7996.1|8006.1|7996.1|8004.9|7994.9|13
1608307290000|2020-12-18 16:01:30|8006.8|7996.8|8006.1|7996.1|8007.4|7997.4|8005.9|7995.9|9
1608307300000|2020-12-18 16:01:40|8006.6|7996.6|8006.3|7996.3|8007.1|7997.1|8005.9|7995.9|12
1608307310000|2020-12-18 16:01:50|8006.5|7996.5|8005.9|7995.9|8006.5|7996.5|8005.9|7995.9|6
1608307320000|2020-12-18 16:02:00|8006.1|7996.1|8006.1|7996.1|8006.3|7996.3|8006.1|7996.1|3
1608307330000|2020-12-18 16:02:10|8006.4|7996.4|8006.5|7996.5|8006.6|7996.6|8005.9|7995.9|7
1608307340000|2020-12-18 16:02:20|8006.3|7996.3|8004.6|7994.6|8006.5|7996.5|8004.6|7994.6|12
1608307350000|2020-12-18 16:02:30|8004.5|7994.5|8004.1|7994.1|8004.6|7994.6|8004.1|7994.1|4
1608307360000|2020-12-18 16:02:40|8003.9|7993.9|8004|7994|8004.1|7994.1|8003.8|7993.8|9
1608307370000|2020-12-18 16:02:50|8004.1|7994.1|8003.6|7993.6|8004.1|7994.1|8003.6|7993.6|3
1608307380000|2020-12-18 16:03:00|8003.9|7993.9|8003.4|7993.4|8004.5|7994.5|8003.1|7993.1|15
1608307390000|2020-12-18 16:03:10|8003.1|7993.1|8003.1|7993.1|8004.5|7994.5|8003.1|7993.1|14
1608307400000|2020-12-18 16:03:20|8003.3|7993.3|8004.1|7994.1|8004.3|7994.3|8003.3|7993.3|7
1608307410000|2020-12-18 16:03:30|8004.3|7994.3|8003.9|7993.9|8004.5|7994.5|8003.9|7993.9|5
1608307420000|2020-12-18 16:03:40|8004.1|7994.1|8004.3|7994.3|8004.3|7994.3|8003.6|7993.6|6
1608307430000|2020-12-18 16:03:50|8005.1|7995.1|8007.1|7997.1|8007.4|7997.4|8005.1|7995.1|6
1608307440000|2020-12-18 16:04:00|8007.4|7997.4|8007.6|7997.6|8008.8|7998.8|8007.4|7997.4|8
1608307450000|2020-12-18 16:04:10|8007.9|7997.9|8008|7998|8008.3|7998.3|8007.9|7997.9|4
1608307460000|2020-12-18 16:04:20|8007.8|7997.8|8006.8|7996.8|8007.8|7997.8|8006.8|7996.8|7
1608307470000|2020-12-18 16:04:30|8007|7997|8008.5|7998.5|8008.5|7998.5|8006.8|7996.8|8
1608307480000|2020-12-18 16:04:40|8009.5|7999.5|8009.8|7999.8|8009.8|7999.8|8009.5|7999.5|4
1608307490000|2020-12-18 16:04:50|8009.6|7999.6|8007.8|7997.8|8009.6|7999.6|8007.5|7997.5|8
1608307500000|2020-12-18 16:05:00|8008|7998|8010.9|8000.9|8010.9|8000.9|8008|7998|11
1608307510000|2020-12-18 16:05:10|8011.3|8001.3|8013.3|8003.3|8013.3|8003.3|8010.6|8000.6|15
1608307520000|2020-12-18 16:05:20|8013.1|8003.1|8011.1|8001.1|8013.5|8003.5|8011|8001|11
1608307530000|2020-12-18 16:05:30|8011.4|8001.4|8012.3|8002.3|8012.5|8002.5|8011.4|8001.4|10
1608307540000|2020-12-18 16:05:40|8012|8002|8011.1|8001.1|8012|8002|8010.3|8000.3|10
1608307550000|2020-12-18 16:05:50|8010.9|8000.9|8010.9|8000.9|8012|8002|8010.9|8000.9|12
1608307560000|2020-12-18 16:06:00|8010.8|8000.8|8010|8000|8010.8|8000.8|8010|8000|3
1608307570000|2020-12-18 16:06:10|8010.3|8000.3|8011.3|8001.3|8011.3|8001.3|8010.3|8000.3|7
1608307580000|2020-12-18 16:06:20|8011.5|8001.5|8011|8001|8011.5|8001.5|8011|8001|9
1608307590000|2020-12-18 16:06:30|8010.9|8000.9|8008.9|7998.9|8010.9|8000.9|8008.9|7998.9|7
1608307600000|2020-12-18 16:06:40|8008.6|7998.6|8008.4|7998.4|8009|7999|8007.6|7997.6|8
1608307610000|2020-12-18 16:06:50|8008.3|7998.3|8007.1|7997.1|8008.5|7998.5|8007.1|7997.1|13
1608307620000|2020-12-18 16:07:00|8007|7997|8006.5|7996.5|8007|7997|8006.4|7996.4|7
1608307630000|2020-12-18 16:07:10|8004.9|7994.9|8007.3|7997.3|8007.8|7997.8|8004.4|7994.4|13
1608307640000|2020-12-18 16:07:20|8007|7997|8006.8|7996.8|8007.5|7997.5|8006.8|7996.8|5
1608307650000|2020-12-18 16:07:30|8007|7997|8007.8|7997.8|8007.8|7997.8|8007|7997|9
1608307660000|2020-12-18 16:07:40|8007.6|7997.6|8008.3|7998.3|8008.5|7998.5|8007.6|7997.6|7
1608307670000|2020-12-18 16:07:50|8008.5|7998.5|8007.5|7997.5|8008.8|7998.8|8007.4|7997.4|7
1608307680000|2020-12-18 16:08:00|8007.8|7997.8|8008.4|7998.4|8008.4|7998.4|8007.8|7997.8|6
1608307690000|2020-12-18 16:08:10|8008.6|7998.6|8007.9|7997.9|8008.6|7998.6|8007.9|7997.9|2
1608307700000|2020-12-18 16:08:20|8007.3|7997.3|8006.8|7996.8|8007.3|7997.3|8006.8|7996.8|4
1608307710000|2020-12-18 16:08:30|8007|7997|8007.3|7997.3|8007.3|7997.3|8006.8|7996.8|11
1608307720000|2020-12-18 16:08:40|8006.9|7996.9|8006.8|7996.8|8007.1|7997.1|8005.8|7995.8|7
1608307730000|2020-12-18 16:08:50|8007|7997|8008|7998|8008|7998|8007|7997|6
1608307740000|2020-12-18 16:09:00|8007.5|7997.5|8007.3|7997.3|8007.8|7997.8|8007.3|7997.3|4
1608307750000|2020-12-18 16:09:10|8007|7997|8006|7996|8007|7997|8006|7996|4
1608307760000|2020-12-18 16:09:20|8006.3|7996.3|8006.3|7996.3|8006.3|7996.3|8006.3|7996.3|1
1608307770000|2020-12-18 16:09:30|8006|7996|8005.5|7995.5|8006|7996|8005.5|7995.5|3
1608307780000|2020-12-18 16:09:40|8005.4|7995.4|8004.8|7994.8|8005.4|7995.4|8004.5|7994.5|7
1608307790000|2020-12-18 16:09:50|8004.5|7994.5|8004.5|7994.5|8004.8|7994.8|8004|7994|9
1608307800000|2020-12-18 16:10:00|8004.6|7994.6|8006.8|7996.8|8007.1|7997.1|8004.6|7994.6|9
1608307810000|2020-12-18 16:10:10|8006.5|7996.5|8005.6|7995.6|8006.6|7996.6|8005.6|7995.6|10
1608307820000|2020-12-18 16:10:20|8005.5|7995.5|8007.5|7997.5|8007.5|7997.5|8005.5|7995.5|4
1608307830000|2020-12-18 16:10:30|8007.4|7997.4|8006.5|7996.5|8007.6|7997.6|8006.3|7996.3|5
1608307840000|2020-12-18 16:10:40|8006.8|7996.8|8006.5|7996.5|8007.1|7997.1|8006.5|7996.5|4
1608307850000|2020-12-18 16:10:50|8006.3|7996.3|8006.3|7996.3|8006.3|7996.3|8005.9|7995.9|3
1608307860000|2020-12-18 16:11:00|8005.9|7995.9|8005.9|7995.9|8006.1|7996.1|8005.3|7995.3|11
1608307870000|2020-12-18 16:11:10|8006.1|7996.1|8005.5|7995.5|8006.1|7996.1|8005.5|7995.5|7
1608307880000|2020-12-18 16:11:20|8005.6|7995.6|8004.3|7994.3|8005.6|7995.6|8004.1|7994.1|9
1608307890000|2020-12-18 16:11:30|8004|7994|8003.1|7993.1|8004|7994|8003.1|7993.1|4
1608307900000|2020-12-18 16:11:40|8003|7993|8003.1|7993.1|8003.1|7993.1|8003|7993|2
1608307910000|2020-12-18 16:11:50|8003|7993|8001.3|7991.3|8003|7993|8001|7991|8
1608307920000|2020-12-18 16:12:00|8001.1|7991.1|8001.6|7991.6|8001.6|7991.6|8000.9|7990.9|13
1608307930000|2020-12-18 16:12:10|8001.3|7991.3|8001|7991|8001.8|7991.8|8001|7991|4
1608307940000|2020-12-18 16:12:20|8001.3|7991.3|8002|7992|8002|7992|8000.3|7990.3|5
1608307950000|2020-12-18 16:12:30|8001.6|7991.6|8001.4|7991.4|8001.6|7991.6|8001|7991|5
1608307960000|2020-12-18 16:12:40|8001.1|7991.1|7998.6|7988.6|8001.5|7991.5|7998.6|7988.6|14
1608307970000|2020-12-18 16:12:50|7997.6|7987.6|7997.9|7987.9|7997.9|7987.9|7997.6|7987.6|2
1608307980000|2020-12-18 16:13:00|7997.5|7987.5|7996|7986|7997.5|7987.5|7996|7986|7
1608307990000|2020-12-18 16:13:10|7995.6|7985.6|7993.3|7983.3|7995.6|7985.6|7993.3|7983.3|11
1608308000000|2020-12-18 16:13:20|7992.9|7982.9|7992.9|7982.9|7993.5|7983.5|7992.8|7982.8|8
1608308010000|2020-12-18 16:13:30|7993.8|7983.8|7992.3|7982.3|7994|7984|7992.3|7982.3|11
1608308020000|2020-12-18 16:13:40|7992|7982|7993.4|7983.4|7993.4|7983.4|7992|7982|11
1608308030000|2020-12-18 16:13:50|7993.6|7983.6|7992.8|7982.8|7994.3|7984.3|7992.8|7982.8|6
1608308040000|2020-12-18 16:14:00|7992.5|7982.5|7993.8|7983.8|7993.8|7983.8|7992.5|7982.5|4
1608308050000|2020-12-18 16:14:10|7993.5|7983.5|7992|7982|7993.5|7983.5|7991.6|7981.6|13
1608308060000|2020-12-18 16:14:20|7992.3|7982.3|7992.3|7982.3|7992.5|7982.5|7991.8|7981.8|7
1608308070000|2020-12-18 16:14:30|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|1
1608308080000|2020-12-18 16:14:40|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608308090000|2020-12-18 16:14:50|7992.8|7982.8|7994.1|7984.1|7994.6|7984.6|7992.8|7982.8|8
1608308100000|2020-12-18 16:15:00|7993.9|7983.9|7993.8|7983.8|7994.3|7984.3|7993.3|7983.3|8
1608308110000|2020-12-18 16:15:10|7993.5|7983.5|7993.4|7983.4|7993.5|7983.5|7992.9|7982.9|5
1608308120000|2020-12-18 16:15:20|7993.6|7983.6|7994.4|7984.4|7994.8|7984.8|7993.6|7983.6|4
1608308130000|2020-12-18 16:15:30|7994.1|7984.1|7993|7983|7994.1|7984.1|7992.8|7982.8|5
1608308140000|2020-12-18 16:15:40|7992.8|7982.8|7991.6|7981.6|7992.8|7982.8|7991.6|7981.6|13
1608308150000|2020-12-18 16:15:50|7992|7982|7992|7982|7992.3|7982.3|7991.5|7981.5|7
1608308160000|2020-12-18 16:16:00|7991.5|7981.5|7992|7982|7992|7982|7991.3|7981.3|8
1608308180000|2020-12-18 16:16:20|7992.3|7982.3|7992.8|7982.8|7992.9|7982.9|7992|7982|9
1608308190000|2020-12-18 16:16:30|7992.9|7982.9|7993.6|7983.6|7993.9|7983.9|7992.5|7982.5|11
1608308200000|2020-12-18 16:16:40|7993.9|7983.9|7991.8|7981.8|7994.1|7984.1|7991.8|7981.8|8
1608308210000|2020-12-18 16:16:50|7991.5|7981.5|7992.8|7982.8|7993|7983|7991.5|7981.5|11
1608308220000|2020-12-18 16:17:00|7992.3|7982.3|7990.8|7980.8|7992.4|7982.4|7990.8|7980.8|12
1608308230000|2020-12-18 16:17:10|7991|7981|7992.5|7982.5|7992.5|7982.5|7991|7981|8
1608308240000|2020-12-18 16:17:20|7992.8|7982.8|7993.1|7983.1|7993.9|7983.9|7992.8|7982.8|7
1608308250000|2020-12-18 16:17:30|7993.4|7983.4|7995.5|7985.5|7995.8|7985.8|7993.4|7983.4|15
1608308260000|2020-12-18 16:17:40|7995.6|7985.6|7995.8|7985.8|7996|7986|7994.6|7984.6|14
1608308270000|2020-12-18 16:17:50|7996|7986|7995.8|7985.8|7996|7986|7994.9|7984.9|13
1608308280000|2020-12-18 16:18:00|7995.5|7985.5|7995.1|7985.1|7995.8|7985.8|7994.6|7984.6|8
1608308290000|2020-12-18 16:18:10|7995.3|7985.3|7996|7986|7996.3|7986.3|7995.3|7985.3|6
1608308300000|2020-12-18 16:18:20|7996.3|7986.3|7996.8|7986.8|7996.8|7986.8|7996.1|7986.1|6
1608308310000|2020-12-18 16:18:30|7997|7987|7997.4|7987.4|7997.5|7987.5|7997|7987|5
1608308320000|2020-12-18 16:18:40|7997.3|7987.3|7998|7988|7998.1|7988.1|7997.3|7987.3|7
1608308330000|2020-12-18 16:18:50|7997.9|7987.9|7996.5|7986.5|7997.9|7987.9|7995.6|7985.6|8
1608308340000|2020-12-18 16:19:00|7996.3|7986.3|7996.6|7986.6|7997.5|7987.5|7996.3|7986.3|6
1608308350000|2020-12-18 16:19:10|7996.5|7986.5|7996.8|7986.8|7997|7987|7996.1|7986.1|7
1608308360000|2020-12-18 16:19:20|7996.5|7986.5|7996.3|7986.3|7996.6|7986.6|7996|7986|7
1608308370000|2020-12-18 16:19:30|7996.6|7986.6|7996|7986|7996.6|7986.6|7996|7986|3
1608308380000|2020-12-18 16:19:40|7995.6|7985.6|7995.1|7985.1|7995.6|7985.6|7995.1|7985.1|3
1608308390000|2020-12-18 16:19:50|7995.3|7985.3|7995.5|7985.5|7995.5|7985.5|7995.3|7985.3|2
1608308400000|2020-12-18 16:20:00|7995.3|7985.3|7995.6|7985.6|7996|7986|7995.3|7985.3|4
1608308410000|2020-12-18 16:20:10|7996|7986|7994.6|7984.6|7996.6|7986.6|7994.5|7984.5|7
1608308420000|2020-12-18 16:20:20|7994.9|7984.9|7994.3|7984.3|7994.9|7984.9|7994|7984|5
1608308430000|2020-12-18 16:20:30|7994.5|7984.5|7996|7986|7996.3|7986.3|7994.5|7984.5|6
1608308440000|2020-12-18 16:20:40|7995.4|7985.4|7995.5|7985.5|7995.5|7985.5|7994.8|7984.8|5
1608308450000|2020-12-18 16:20:50|7995.4|7985.4|7993.4|7983.4|7995.4|7985.4|7993.4|7983.4|10
1608308460000|2020-12-18 16:21:00|7993|7983|7993.5|7983.5|7993.9|7983.9|7993|7983|9
1608308470000|2020-12-18 16:21:10|7993.3|7983.3|7994|7984|7994.6|7984.6|7993|7983|10
1608308480000|2020-12-18 16:21:20|7993.6|7983.6|7993|7983|7993.6|7983.6|7993|7983|4
1608308490000|2020-12-18 16:21:30|7993.3|7983.3|7995.8|7985.8|7996|7986|7993.3|7983.3|8
1608308500000|2020-12-18 16:21:40|7995.5|7985.5|7995.3|7985.3|7995.5|7985.5|7995.1|7985.1|4
1608308510000|2020-12-18 16:21:50|7995|7985|7995|7985|7995.1|7985.1|7994.6|7984.6|5
1608308520000|2020-12-18 16:22:00|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|7995.3|7985.3|1
1608308530000|2020-12-18 16:22:10|7995|7985|7995.5|7985.5|7995.5|7985.5|7995|7985|3
1608308540000|2020-12-18 16:22:20|7995.3|7985.3|7995.4|7985.4|7995.4|7985.4|7995.3|7985.3|4
1608308560000|2020-12-18 16:22:40|7995.3|7985.3|7994.5|7984.5|7995.3|7985.3|7993.5|7983.5|10
1608308570000|2020-12-18 16:22:50|7994.8|7984.8|7994.6|7984.6|7994.8|7984.8|7994.3|7984.3|6
1608308580000|2020-12-18 16:23:00|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|1
1608308590000|2020-12-18 16:23:10|7995.1|7985.1|7997.1|7987.1|7997.1|7987.1|7995.1|7985.1|9
1608308600000|2020-12-18 16:23:20|7997.3|7987.3|7997.3|7987.3|7997.4|7987.4|7997.1|7987.1|5
1608308620000|2020-12-18 16:23:40|7997.1|7987.1|7997.3|7987.3|7997.6|7987.6|7996.5|7986.5|10
1608308630000|2020-12-18 16:23:50|7996.8|7986.8|7995.8|7985.8|7996.8|7986.8|7995.8|7985.8|3
1608308640000|2020-12-18 16:24:00|7995.9|7985.9|7995.9|7985.9|7996.1|7986.1|7995.6|7985.6|4
1608308650000|2020-12-18 16:24:10|7996|7986|7996|7986|7996|7986|7996|7986|1
1608308660000|2020-12-18 16:24:20|7995.9|7985.9|7994.4|7984.4|7995.9|7985.9|7994.4|7984.4|6
1608308670000|2020-12-18 16:24:30|7994.6|7984.6|7994.3|7984.3|7994.6|7984.6|7994.3|7984.3|2
1608308680000|2020-12-18 16:24:40|7994.4|7984.4|7994.5|7984.5|7994.8|7984.8|7994.4|7984.4|6
1608308690000|2020-12-18 16:24:50|7994.3|7984.3|7992.8|7982.8|7994.3|7984.3|7992.6|7982.6|9
1608308700000|2020-12-18 16:25:00|7993|7983|7993.6|7983.6|7993.6|7983.6|7992.9|7982.9|6
1608308710000|2020-12-18 16:25:10|7993.5|7983.5|7993.8|7983.8|7993.8|7983.8|7993.5|7983.5|6
1608308720000|2020-12-18 16:25:20|7993.5|7983.5|7993.8|7983.8|7993.8|7983.8|7993.5|7983.5|2
1608308730000|2020-12-18 16:25:30|7993.5|7983.5|7994.8|7984.8|7994.8|7984.8|7993.5|7983.5|5
1608308740000|2020-12-18 16:25:40|7993.3|7983.3|7993.4|7983.4|7993.8|7983.8|7993.1|7983.1|7
1608308750000|2020-12-18 16:25:50|7993.5|7983.5|7993.5|7983.5|7993.5|7983.5|7993|7983|7
1608308760000|2020-12-18 16:26:00|7993.6|7983.6|7993.5|7983.5|7994.3|7984.3|7993.5|7983.5|7
1608308770000|2020-12-18 16:26:10|7993.3|7983.3|7992.6|7982.6|7993.5|7983.5|7992.6|7982.6|4
1608308780000|2020-12-18 16:26:20|7992.5|7982.5|7992.5|7982.5|7992.5|7982.5|7992.3|7982.3|3
1608308790000|2020-12-18 16:26:30|7992.3|7982.3|7992.6|7982.6|7992.6|7982.6|7991.8|7981.8|4
1608308800000|2020-12-18 16:26:40|7992.5|7982.5|7992|7982|7992.5|7982.5|7992|7982|3
1608308810000|2020-12-18 16:26:50|7991.8|7981.8|7992|7982|7992|7982|7991.8|7981.8|2
1608308820000|2020-12-18 16:27:00|7991.6|7981.6|7992.3|7982.3|7992.3|7982.3|7991|7981|8
1608308830000|2020-12-18 16:27:10|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|7992.6|7982.6|1
1608308840000|2020-12-18 16:27:20|7992.4|7982.4|7993|7983|7993|7983|7992.4|7982.4|3
1608308850000|2020-12-18 16:27:30|7993.4|7983.4|7993.9|7983.9|7994.3|7984.3|7993.4|7983.4|11
1608308860000|2020-12-18 16:27:40|7993.6|7983.6|7992.3|7982.3|7993.6|7983.6|7992.3|7982.3|3
1608308870000|2020-12-18 16:27:50|7992|7982|7991.4|7981.4|7992|7982|7991.4|7981.4|5
1608308880000|2020-12-18 16:28:00|7991.5|7981.5|7991.9|7981.9|7992.4|7982.4|7991.5|7981.5|10
1608308890000|2020-12-18 16:28:10|7991.6|7981.6|7990.5|7980.5|7991.9|7981.9|7990.5|7980.5|7
1608308900000|2020-12-18 16:28:20|7990.4|7980.4|7990.1|7980.1|7991|7981|7989.9|7979.9|8
1608308910000|2020-12-18 16:28:30|7990.3|7980.3|7990.6|7980.6|7990.6|7980.6|7989.8|7979.8|9
1608308920000|2020-12-18 16:28:40|7990.4|7980.4|7991.8|7981.8|7991.8|7981.8|7990.4|7980.4|5
1608308930000|2020-12-18 16:28:50|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608308950000|2020-12-18 16:29:10|7991.8|7981.8|7991.8|7981.8|7991.8|7981.8|7991.8|7981.8|1
1608308960000|2020-12-18 16:29:20|7992|7982|7992|7982|7992|7982|7992|7982|1
1608308970000|2020-12-18 16:29:30|7992.4|7982.4|7994|7984|7994|7984|7992.4|7982.4|8
1608308980000|2020-12-18 16:29:40|7994.3|7984.3|7994.8|7984.8|7995.1|7985.1|7994.3|7984.3|8
1608308990000|2020-12-18 16:29:50|7995.9|7985.9|7995.5|7985.5|7995.9|7985.9|7995|7985|7
1608309000000|2020-12-18 16:30:00|7995.4|7985.4|7997|7987|7997|7987|7995.1|7985.1|9
1608309010000|2020-12-18 16:30:10|7997.3|7987.3|7996.1|7986.1|7997.3|7987.3|7995.9|7985.9|7
1608309020000|2020-12-18 16:30:20|7996.3|7986.3|7995.1|7985.1|7996.3|7986.3|7995|7985|7
1608309030000|2020-12-18 16:30:30|7995.5|7985.5|7996.3|7986.3|7996.3|7986.3|7995.5|7985.5|3
1608309040000|2020-12-18 16:30:40|7996.5|7986.5|7997.3|7987.3|7997.3|7987.3|7996.1|7986.1|9
1608309050000|2020-12-18 16:30:50|7997|7987|7998|7988|7998.3|7988.3|7997|7987|7
1608309060000|2020-12-18 16:31:00|7997.8|7987.8|7995.8|7985.8|7997.8|7987.8|7995.3|7985.3|6
1608309070000|2020-12-18 16:31:10|7995.5|7985.5|7997.3|7987.3|7997.3|7987.3|7995.3|7985.3|9
1608309080000|2020-12-18 16:31:20|7997|7987|7997.8|7987.8|7997.8|7987.8|7997|7987|5
1608309090000|2020-12-18 16:31:30|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608309100000|2020-12-18 16:31:40|7997.4|7987.4|7997.6|7987.6|7997.6|7987.6|7997.3|7987.3|7
1608309110000|2020-12-18 16:31:50|7997.5|7987.5|7997.3|7987.3|7997.5|7987.5|7997.3|7987.3|2
1608309120000|2020-12-18 16:32:00|7997.1|7987.1|7995|7985|7997.1|7987.1|7994.6|7984.6|7
1608309130000|2020-12-18 16:32:10|7995.5|7985.5|7996.1|7986.1|7996.4|7986.4|7995.5|7985.5|4
1608309140000|2020-12-18 16:32:20|7995.9|7985.9|7998|7988|7998.3|7988.3|7995.9|7985.9|5
1608309150000|2020-12-18 16:32:30|7997.9|7987.9|7996.3|7986.3|7997.9|7987.9|7996.3|7986.3|7
1608309160000|2020-12-18 16:32:40|7996|7986|7995.5|7985.5|7996|7986|7995.5|7985.5|3
1608309170000|2020-12-18 16:32:50|7995.4|7985.4|7996.1|7986.1|7996.6|7986.6|7995.3|7985.3|10
1608309180000|2020-12-18 16:33:00|7995.5|7985.5|7996|7986|7996|7986|7995.5|7985.5|3
1608309190000|2020-12-18 16:33:10|7996.3|7986.3|7997|7987|7997|7987|7996.3|7986.3|3
1608309200000|2020-12-18 16:33:20|7996.8|7986.8|7996|7986|7996.8|7986.8|7996|7986|5
1608309210000|2020-12-18 16:33:30|7996.3|7986.3|7996|7986|7996.9|7986.9|7996|7986|7
1608309220000|2020-12-18 16:33:40|7996.3|7986.3|7997.1|7987.1|7997.1|7987.1|7996.3|7986.3|5
1608309230000|2020-12-18 16:33:50|7997.4|7987.4|7997.4|7987.4|7997.6|7987.6|7997|7987|9
1608309240000|2020-12-18 16:34:00|7997.5|7987.5|7998.9|7988.9|7998.9|7988.9|7997.5|7987.5|12
1608309250000|2020-12-18 16:34:10|7998.6|7988.6|7998.6|7988.6|7998.9|7988.9|7998.6|7988.6|5
1608309260000|2020-12-18 16:34:20|7998.9|7988.9|7999|7989|7999.6|7989.6|7998.9|7988.9|8
1608309270000|2020-12-18 16:34:30|7998.9|7988.9|7998.6|7988.6|7999.1|7989.1|7998.3|7988.3|9
1608309280000|2020-12-18 16:34:40|7998.9|7988.9|7999.1|7989.1|7999.1|7989.1|7998.8|7988.8|6
1608309290000|2020-12-18 16:34:50|7999|7989|7997.8|7987.8|7999.1|7989.1|7997.8|7987.8|10
1608309300000|2020-12-18 16:35:00|7998|7988|7997.5|7987.5|7998|7988|7997.3|7987.3|7
1608309310000|2020-12-18 16:35:10|7997.4|7987.4|7995.9|7985.9|7997.4|7987.4|7995.9|7985.9|10
1608309320000|2020-12-18 16:35:20|7995.6|7985.6|7993.8|7983.8|7995.6|7985.6|7993.4|7983.4|14
1608309330000|2020-12-18 16:35:30|7993.5|7983.5|7993.1|7983.1|7993.5|7983.5|7992.6|7982.6|9
1608309340000|2020-12-18 16:35:40|7993.5|7983.5|7994.5|7984.5|7994.5|7984.5|7993.5|7983.5|10
1608309350000|2020-12-18 16:35:50|7995|7985|7999.1|7989.1|7999.6|7989.6|7995|7985|17
1608309360000|2020-12-18 16:36:00|7998.9|7988.9|7998.5|7988.5|7998.9|7988.9|7998.4|7988.4|6
1608309370000|2020-12-18 16:36:10|7998.4|7988.4|7997.4|7987.4|7998.4|7988.4|7997.4|7987.4|3
1608309380000|2020-12-18 16:36:20|7998.3|7988.3|7997.1|7987.1|7998.5|7988.5|7997.1|7987.1|9
1608309390000|2020-12-18 16:36:30|7996.9|7986.9|7997.3|7987.3|7997.3|7987.3|7996.9|7986.9|3
1608309400000|2020-12-18 16:36:40|7997.1|7987.1|7997.1|7987.1|7997.4|7987.4|7997.1|7987.1|3
1608309420000|2020-12-18 16:37:00|7996.9|7986.9|7995.1|7985.1|7996.9|7986.9|7994.5|7984.5|9
1608309430000|2020-12-18 16:37:10|7994.9|7984.9|7994.6|7984.6|7994.9|7984.9|7994.6|7984.6|2
1608309440000|2020-12-18 16:37:20|7994.9|7984.9|7994.9|7984.9|7994.9|7984.9|7994.1|7984.1|5
1608309450000|2020-12-18 16:37:30|7994.6|7984.6|7991.8|7981.8|7994.6|7984.6|7991.8|7981.8|13
1608309460000|2020-12-18 16:37:40|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|7991.4|7981.4|1
1608309470000|2020-12-18 16:37:50|7991|7981|7990.6|7980.6|7991|7981|7990.6|7980.6|3
1608309480000|2020-12-18 16:38:00|7990.5|7980.5|7990.8|7980.8|7990.8|7980.8|7990.5|7980.5|2
1608309490000|2020-12-18 16:38:10|7990.5|7980.5|7989.8|7979.8|7990.5|7980.5|7989.8|7979.8|7
1608309500000|2020-12-18 16:38:20|7990|7980|7990.8|7980.8|7990.8|7980.8|7990|7980|6
1608309510000|2020-12-18 16:38:30|7991|7981|7990.8|7980.8|7991|7981|7990.8|7980.8|2
1608309520000|2020-12-18 16:38:40|7990.5|7980.5|7990.8|7980.8|7990.8|7980.8|7990.4|7980.4|4
1608309530000|2020-12-18 16:38:50|7990.5|7980.5|7990.5|7980.5|7991|7981|7990|7980|7
1608309540000|2020-12-18 16:39:00|7990.4|7980.4|7991.3|7981.3|7991.3|7981.3|7990.4|7980.4|4
1608309550000|2020-12-18 16:39:10|7990.9|7980.9|7991.1|7981.1|7991.3|7981.3|7990.9|7980.9|4
1608309560000|2020-12-18 16:39:20|7991.3|7981.3|7991.1|7981.1|7991.3|7981.3|7991.1|7981.1|2
1608309570000|2020-12-18 16:39:30|7991.4|7981.4|7992.3|7982.3|7992.3|7982.3|7991.4|7981.4|5
1608309580000|2020-12-18 16:39:40|7991.5|7981.5|7990.4|7980.4|7991.5|7981.5|7990.4|7980.4|5
1608309590000|2020-12-18 16:39:50|7990.6|7980.6|7989.6|7979.6|7990.6|7980.6|7989.6|7979.6|4
1608309600000|2020-12-18 16:40:00|7989.5|7979.5|7989.5|7979.5|7989.5|7979.5|7989.5|7979.5|1
1608309610000|2020-12-18 16:40:10|7989.4|7979.4|7988.5|7978.5|7989.4|7979.4|7987.5|7977.5|10
1608309620000|2020-12-18 16:40:20|7988.6|7978.6|7988.6|7978.6|7989.4|7979.4|7988.6|7978.6|6
1608309630000|2020-12-18 16:40:30|7988.4|7978.4|7988.8|7978.8|7989|7979|7988.4|7978.4|7
1608309640000|2020-12-18 16:40:40|7989.1|7979.1|7987.4|7977.4|7989.3|7979.3|7987.4|7977.4|15
1608309650000|2020-12-18 16:40:50|7987.3|7977.3|7987.3|7977.3|7987.3|7977.3|7987.1|7977.1|3
1608309660000|2020-12-18 16:41:00|7986.8|7976.8|7988|7978|7988|7978|7986.8|7976.8|11
1608309670000|2020-12-18 16:41:10|7987.8|7977.8|7988.5|7978.5|7988.5|7978.5|7987.8|7977.8|7
1608309690000|2020-12-18 16:41:30|7988.8|7978.8|7988.8|7978.8|7988.8|7978.8|7988.8|7978.8|1
1608309700000|2020-12-18 16:41:40|7988.5|7978.5|7988.5|7978.5|7991.5|7981.5|7988.5|7978.5|10
1608309710000|2020-12-18 16:41:50|7988.8|7978.8|7988.4|7978.4|7988.9|7978.9|7988.1|7978.1|8
1608309720000|2020-12-18 16:42:00|7988.6|7978.6|7988.9|7978.9|7989.1|7979.1|7988.6|7978.6|4
1608309730000|2020-12-18 16:42:10|7989.6|7979.6|7990.5|7980.5|7990.5|7980.5|7989.6|7979.6|3
1608309740000|2020-12-18 16:42:20|7990.4|7980.4|7990.3|7980.3|7990.5|7980.5|7989.6|7979.6|11
1608309750000|2020-12-18 16:42:30|7990.1|7980.1|7989.6|7979.6|7990.1|7980.1|7989.6|7979.6|2
1608309760000|2020-12-18 16:42:40|7989.4|7979.4|7988.4|7978.4|7989.4|7979.4|7988.4|7978.4|7
1608309770000|2020-12-18 16:42:50|7988.3|7978.3|7987.4|7977.4|7988.3|7978.3|7986.9|7976.9|8
1608309780000|2020-12-18 16:43:00|7987.6|7977.6|7987.4|7977.4|7987.9|7977.9|7987.4|7977.4|4
1608309790000|2020-12-18 16:43:10|7987.3|7977.3|7987.5|7977.5|7987.5|7977.5|7987|7977|5
1608309800000|2020-12-18 16:43:20|7988|7978|7989|7979|7989|7979|7987.6|7977.6|8
1608309810000|2020-12-18 16:43:30|7989.1|7979.1|7988.9|7978.9|7990.3|7980.3|7988.9|7978.9|7
1608309820000|2020-12-18 16:43:40|7989|7979|7989.4|7979.4|7989.6|7979.6|7989|7979|4
1608309830000|2020-12-18 16:43:50|7989.6|7979.6|7990.1|7980.1|7990.1|7980.1|7989.6|7979.6|3
1608309840000|2020-12-18 16:44:00|7990.4|7980.4|7990.6|7980.6|7991.4|7981.4|7990.4|7980.4|6
1608309850000|2020-12-18 16:44:10|7990|7980|7992.4|7982.4|7992.4|7982.4|7990|7980|6
1608309860000|2020-12-18 16:44:20|7992.3|7982.3|7992.3|7982.3|7992.3|7982.3|7992.3|7982.3|1
1608309870000|2020-12-18 16:44:30|7991.9|7981.9|7992.5|7982.5|7993.4|7983.4|7991.9|7981.9|5
1608309880000|2020-12-18 16:44:40|7992.8|7982.8|7993|7983|7993.8|7983.8|7992.8|7982.8|9
1608309890000|2020-12-18 16:44:50|7993.5|7983.5|7993.6|7983.6|7994.5|7984.5|7993.5|7983.5|8
1608309900000|2020-12-18 16:45:00|7993.9|7983.9|7993.6|7983.6|7993.9|7983.9|7993.6|7983.6|2
1608309910000|2020-12-18 16:45:10|7993|7983|7992|7982|7993|7983|7992|7982|5
1608309920000|2020-12-18 16:45:20|7992.3|7982.3|7993.4|7983.4|7993.9|7983.9|7992.3|7982.3|14
1608309930000|2020-12-18 16:45:30|7993.3|7983.3|7992.5|7982.5|7993.4|7983.4|7992.3|7982.3|4
1608309940000|2020-12-18 16:45:40|7992.3|7982.3|7992.5|7982.5|7992.5|7982.5|7991.1|7981.1|7
1608309950000|2020-12-18 16:45:50|7992.4|7982.4|7992.5|7982.5|7992.8|7982.8|7992.4|7982.4|6
1608309960000|2020-12-18 16:46:00|7992.8|7982.8|7992.4|7982.4|7992.8|7982.8|7991.9|7981.9|9
1608309970000|2020-12-18 16:46:10|7992.1|7982.1|7994.5|7984.5|7994.5|7984.5|7992.1|7982.1|12
1608309980000|2020-12-18 16:46:20|7994.3|7984.3|7993.9|7983.9|7994.3|7984.3|7993.8|7983.8|7
1608309990000|2020-12-18 16:46:30|7994|7984|7993.8|7983.8|7994|7984|7993.8|7983.8|2
1608310000000|2020-12-18 16:46:40|7993.3|7983.3|7993.5|7983.5|7994|7984|7992.6|7982.6|10
1608310010000|2020-12-18 16:46:50|7993|7983|7993.9|7983.9|7994.3|7984.3|7993|7983|6
1608310020000|2020-12-18 16:47:00|7993.5|7983.5|7993|7983|7993.6|7983.6|7993|7983|4
1608310030000|2020-12-18 16:47:10|7993.3|7983.3|7990.5|7980.5|7993.3|7983.3|7990.5|7980.5|10
1608310040000|2020-12-18 16:47:20|7990.3|7980.3|7988.5|7978.5|7990.5|7980.5|7988.3|7978.3|9
1608310050000|2020-12-18 16:47:30|7988.3|7978.3|7989|7979|7989|7979|7988.1|7978.1|13
1608310060000|2020-12-18 16:47:40|7988.4|7978.4|7987.1|7977.1|7988.4|7978.4|7986.9|7976.9|8
1608310070000|2020-12-18 16:47:50|7986.9|7976.9|7988.6|7978.6|7989.1|7979.1|7986.9|7976.9|14
1608310080000|2020-12-18 16:48:00|7988|7978|7989.1|7979.1|7989.1|7979.1|7987.9|7977.9|11
1608310090000|2020-12-18 16:48:10|7988.9|7978.9|7988.9|7978.9|7989.4|7979.4|7988.6|7978.6|14
1608310100000|2020-12-18 16:48:20|7988.6|7978.6|7989.1|7979.1|7990|7980|7988.6|7978.6|11
1608310110000|2020-12-18 16:48:30|7988.9|7978.9|7987.6|7977.6|7988.9|7978.9|7986.9|7976.9|14
1608310120000|2020-12-18 16:48:40|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7987.9|7977.9|5
1608310130000|2020-12-18 16:48:50|7987.9|7977.9|7987.9|7977.9|7988.4|7978.4|7987.6|7977.6|7
1608310140000|2020-12-18 16:49:00|7988|7978|7987.6|7977.6|7988.1|7978.1|7987.6|7977.6|6
1608310150000|2020-12-18 16:49:10|7987.4|7977.4|7987|7977|7987.9|7977.9|7987|7977|8
1608310160000|2020-12-18 16:49:20|7987.4|7977.4|7986.8|7976.8|7988.4|7978.4|7986.8|7976.8|13
1608310170000|2020-12-18 16:49:30|7987|7977|7986.9|7976.9|7987|7977|7986.1|7976.1|10
1608310180000|2020-12-18 16:49:40|7986.6|7976.6|7986.9|7976.9|7987.3|7977.3|7986.6|7976.6|6
1608310190000|2020-12-18 16:49:50|7986.6|7976.6|7987.3|7977.3|7987.3|7977.3|7986.4|7976.4|10
1608310200000|2020-12-18 16:50:00|7987.1|7977.1|7986.6|7976.6|7987.1|7977.1|7986.3|7976.3|9
1608310220000|2020-12-18 16:50:20|7986.4|7976.4|7986.6|7976.6|7986.8|7976.8|7985.6|7975.6|8
1608310230000|2020-12-18 16:50:30|7987.1|7977.1|7988.4|7978.4|7988.4|7978.4|7986.9|7976.9|9
1608310240000|2020-12-18 16:50:40|7988.5|7978.5|7988.3|7978.3|7989.9|7979.9|7988.3|7978.3|10
1608310250000|2020-12-18 16:50:50|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|1
1608310270000|2020-12-18 16:51:10|7988.3|7978.3|7987.8|7977.8|7988.3|7978.3|7987.6|7977.6|7
1608310280000|2020-12-18 16:51:20|7987.9|7977.9|7987.6|7977.6|7987.9|7977.9|7987.6|7977.6|2
1608310290000|2020-12-18 16:51:30|7987.9|7977.9|7987|7977|7987.9|7977.9|7987|7977|4
1608310340000|2020-12-18 16:52:20|7986.9|7976.9|7986.1|7976.1|7987|7977|7986.1|7976.1|9
1608310350000|2020-12-18 16:52:30|7985.8|7975.8|7985.8|7975.8|7986|7976|7985.5|7975.5|5
1608310360000|2020-12-18 16:52:40|7986|7976|7987|7977|7987|7977|7986|7976|7
1608310370000|2020-12-18 16:52:50|7986.1|7976.1|7986.3|7976.3|7986.5|7976.5|7986.1|7976.1|4
1608310380000|2020-12-18 16:53:00|7986|7976|7986.8|7976.8|7986.8|7976.8|7985.8|7975.8|6
1608310390000|2020-12-18 16:53:10|7986.6|7976.6|7986.4|7976.4|7986.6|7976.6|7986.4|7976.4|2
1608310400000|2020-12-18 16:53:20|7986|7976|7985.3|7975.3|7986|7976|7985|7975|6
1608310410000|2020-12-18 16:53:30|7985|7975|7985.3|7975.3|7985.5|7975.5|7985|7975|6
1608310430000|2020-12-18 16:53:50|7985.6|7975.6|7986.4|7976.4|7986.4|7976.4|7985.6|7975.6|4
1608310440000|2020-12-18 16:54:00|7986.5|7976.5|7986.4|7976.4|7986.5|7976.5|7986.4|7976.4|2
1608310450000|2020-12-18 16:54:10|7986.5|7976.5|7987.5|7977.5|7987.5|7977.5|7986.5|7976.5|6
1608310460000|2020-12-18 16:54:20|7987.6|7977.6|7988.9|7978.9|7988.9|7978.9|7987.6|7977.6|5
1608310470000|2020-12-18 16:54:30|7988.6|7978.6|7988.5|7978.5|7988.6|7978.6|7988.5|7978.5|2
1608310480000|2020-12-18 16:54:40|7988.3|7978.3|7988.3|7978.3|7988.4|7978.4|7988.3|7978.3|3
1608310490000|2020-12-18 16:54:50|7988|7978|7987.4|7977.4|7988|7978|7987.3|7977.3|4
1608310500000|2020-12-18 16:55:00|7987.6|7977.6|7987.9|7977.9|7987.9|7977.9|7987.6|7977.6|2
1608310510000|2020-12-18 16:55:10|7987.6|7977.6|7986|7976|7987.6|7977.6|7986|7976|5
1608310520000|2020-12-18 16:55:20|7985.9|7975.9|7985.8|7975.8|7985.9|7975.9|7985.8|7975.8|2
1608310530000|2020-12-18 16:55:30|7985.4|7975.4|7985.4|7975.4|7985.4|7975.4|7985.4|7975.4|1
1608310550000|2020-12-18 16:55:50|7985.8|7975.8|7986.1|7976.1|7986.1|7976.1|7985.8|7975.8|3
1608310560000|2020-12-18 16:56:00|7986.4|7976.4|7987|7977|7987|7977|7986.1|7976.1|4
1608310570000|2020-12-18 16:56:10|7987.3|7977.3|7987|7977|7987.8|7977.8|7987|7977|6
1608310580000|2020-12-18 16:56:20|7986.6|7976.6|7986.6|7976.6|7987.3|7977.3|7986.6|7976.6|3
1608310590000|2020-12-18 16:56:30|7986.5|7976.5|7987.3|7977.3|7987.5|7977.5|7986.5|7976.5|6
1608310600000|2020-12-18 16:56:40|7987.4|7977.4|7987.3|7977.3|7987.4|7977.4|7987.3|7977.3|2
1608310610000|2020-12-18 16:56:50|7987|7977|7987.4|7977.4|7987.4|7977.4|7987|7977|3
1608310620000|2020-12-18 16:57:00|7987.5|7977.5|7987.9|7977.9|7987.9|7977.9|7987.5|7977.5|2
1608310630000|2020-12-18 16:57:10|7987.5|7977.5|7987.5|7977.5|7987.9|7977.9|7987.5|7977.5|5
1608310640000|2020-12-18 16:57:20|7987.3|7977.3|7986.9|7976.9|7987.3|7977.3|7986.9|7976.9|2
1608310650000|2020-12-18 16:57:30|7986.4|7976.4|7986.9|7976.9|7986.9|7976.9|7986.4|7976.4|2
1608310660000|2020-12-18 16:57:40|7987.4|7977.4|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|3
1608310670000|2020-12-18 16:57:50|7987.3|7977.3|7986.9|7976.9|7987.3|7977.3|7986.9|7976.9|4
1608310680000|2020-12-18 16:58:00|7987.3|7977.3|7987.9|7977.9|7988.4|7978.4|7987.3|7977.3|6
1608310700000|2020-12-18 16:58:20|7987.6|7977.6|7987.4|7977.4|7987.6|7977.6|7987.4|7977.4|2
1608310710000|2020-12-18 16:58:30|7987.3|7977.3|7987.4|7977.4|7987.4|7977.4|7987.3|7977.3|2
1608310720000|2020-12-18 16:58:40|7987.5|7977.5|7987.5|7977.5|7987.5|7977.5|7987.5|7977.5|1
1608310730000|2020-12-18 16:58:50|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|7987.8|7977.8|1
1608310740000|2020-12-18 16:59:00|7988.3|7978.3|7989|7979|7989.1|7979.1|7987.8|7977.8|6
1608310750000|2020-12-18 16:59:10|7988.8|7978.8|7988.4|7978.4|7988.8|7978.8|7988.4|7978.4|2
1608310760000|2020-12-18 16:59:20|7988.5|7978.5|7988.9|7978.9|7988.9|7978.9|7988.5|7978.5|2
1608310770000|2020-12-18 16:59:30|7988.8|7978.8|7988.3|7978.3|7988.8|7978.8|7987.9|7977.9|4
1608310780000|2020-12-18 16:59:40|7987.9|7977.9|7988.3|7978.3|7988.3|7978.3|7987.3|7977.3|7
1608310790000|2020-12-18 16:59:50|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|7987.9|7977.9|1
1608310800000|2020-12-18 17:00:00|7988.4|7978.4|7987.4|7977.4|7988.8|7978.8|7987.4|7977.4|4
1608310810000|2020-12-18 17:00:10|7987.3|7977.3|7988.3|7978.3|7988.5|7978.5|7986.9|7976.9|5
1608310850000|2020-12-18 17:00:50|7988.5|7978.5|7989|7979|7989.3|7979.3|7988.5|7978.5|8
1608310860000|2020-12-18 17:01:00|7989.3|7979.3|7989.1|7979.1|7989.3|7979.3|7989.1|7979.1|2
1608310870000|2020-12-18 17:01:10|7989.3|7979.3|7989.5|7979.5|7989.5|7979.5|7989.1|7979.1|6
1608310880000|2020-12-18 17:01:20|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|1
1608310890000|2020-12-18 17:01:30|7990|7980|7990|7980|7990|7980|7990|7980|1
1608310900000|2020-12-18 17:01:40|7990.4|7980.4|7989.9|7979.9|7990.4|7980.4|7989.9|7979.9|2
1608310910000|2020-12-18 17:01:50|7989.4|7979.4|7989|7979|7989.4|7979.4|7988.5|7978.5|4
1608310920000|2020-12-18 17:02:00|7989.1|7979.1|7989.4|7979.4|7989.4|7979.4|7989.1|7979.1|2
1608310930000|2020-12-18 17:02:10|7989|7979|7989|7979|7989|7979|7989|7979|1
1608310940000|2020-12-18 17:02:20|7989.1|7979.1|7989|7979|7989.1|7979.1|7989|7979|2
1608310950000|2020-12-18 17:02:30|7989.3|7979.3|7989|7979|7989.3|7979.3|7989|7979|2
1608310960000|2020-12-18 17:02:40|7989.3|7979.3|7989.4|7979.4|7989.4|7979.4|7989.3|7979.3|2
1608310980000|2020-12-18 17:03:00|7989.3|7979.3|7989.9|7979.9|7989.9|7979.9|7988.9|7978.9|5
1608311010000|2020-12-18 17:03:30|7990.5|7980.5|7989.6|7979.6|7990.5|7980.5|7989.5|7979.5|3
1608311020000|2020-12-18 17:03:40|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|7989.9|7979.9|1
1608311030000|2020-12-18 17:03:50|7990.6|7980.6|7990.8|7980.8|7990.8|7980.8|7990.6|7980.6|2
1608311040000|2020-12-18 17:04:00|7991.1|7981.1|7991.8|7981.8|7991.8|7981.8|7991.1|7981.1|2
1608311060000|2020-12-18 17:04:20|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|7991.9|7981.9|1
1608311070000|2020-12-18 17:04:30|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|7991.6|7981.6|1
1608311090000|2020-12-18 17:04:50|7992.1|7982.1|7992|7982|7992.1|7982.1|7992|7982|2
1608311100000|2020-12-18 17:05:00|7991.8|7981.8|7991.4|7981.4|7991.8|7981.8|7991.4|7981.4|2
1608311110000|2020-12-18 17:05:10|7991.3|7981.3|7991|7981|7991.3|7981.3|7990.6|7980.6|5
1608311120000|2020-12-18 17:05:20|7990.8|7980.8|7991.3|7981.3|7991.3|7981.3|7990.8|7980.8|3
1608311130000|2020-12-18 17:05:30|7991.4|7981.4|7993.6|7983.6|7993.6|7983.6|7991.4|7981.4|3
1608311140000|2020-12-18 17:05:40|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|7993.4|7983.4|1
1608311150000|2020-12-18 17:05:50|7993.1|7983.1|7994|7984|7994|7984|7993.1|7983.1|3
1608311160000|2020-12-18 17:06:00|7993.9|7983.9|7993.3|7983.3|7993.9|7983.9|7993.3|7983.3|7
1608311170000|2020-12-18 17:06:10|7993.5|7983.5|7995.3|7985.3|7995.3|7985.3|7993.5|7983.5|2
1608311180000|2020-12-18 17:06:20|7995|7985|7996.5|7986.5|7996.5|7986.5|7994.3|7984.3|8
1608311200000|2020-12-18 17:06:40|7996.4|7986.4|7996.5|7986.5|7996.5|7986.5|7996.4|7986.4|2
1608311220000|2020-12-18 17:07:00|7996.4|7986.4|7996.3|7986.3|7996.4|7986.4|7996.3|7986.3|2
1608311240000|2020-12-18 17:07:20|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|7996.6|7986.6|1
1608311260000|2020-12-18 17:07:40|7996.5|7986.5|7995.5|7985.5|7996.5|7986.5|7995|7985|6
1608311270000|2020-12-18 17:07:50|7995.6|7985.6|7995.6|7985.6|7996.5|7986.5|7995.6|7985.6|5
1608311280000|2020-12-18 17:08:00|7995.5|7985.5|7995|7985|7995.5|7985.5|7995|7985|3
1608311290000|2020-12-18 17:08:10|7995.3|7985.3|7996.5|7986.5|7996.5|7986.5|7995.3|7985.3|4
1608311300000|2020-12-18 17:08:20|7996|7986|7996|7986|7996|7986|7996|7986|1
1608311310000|2020-12-18 17:08:30|7995.6|7985.6|7995.3|7985.3|7995.6|7985.6|7995.3|7985.3|3
1608311320000|2020-12-18 17:08:40|7994.8|7984.8|7995.5|7985.5|7995.5|7985.5|7994.5|7984.5|3
1608311330000|2020-12-18 17:08:50|7995.6|7985.6|7996.8|7986.8|7996.8|7986.8|7995.6|7985.6|2
1608311340000|2020-12-18 17:09:00|7996.5|7986.5|7994.6|7984.6|7996.5|7986.5|7994.6|7984.6|6
1608311350000|2020-12-18 17:09:10|7995.1|7985.1|7996.8|7986.8|7997|7987|7995.1|7985.1|6
1608311360000|2020-12-18 17:09:20|7996.6|7986.6|7996.3|7986.3|7996.8|7986.8|7996.3|7986.3|3
1608311370000|2020-12-18 17:09:30|7996.5|7986.5|7996.3|7986.3|7996.5|7986.5|7996.3|7986.3|2
1608311410000|2020-12-18 17:10:10|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|7996.4|7986.4|1
1608311420000|2020-12-18 17:10:20|7996.5|7986.5|7997.8|7987.8|7997.8|7987.8|7996.5|7986.5|7
1608311450000|2020-12-18 17:10:50|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|7997.6|7987.6|1
1608311500000|2020-12-18 17:11:40|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|7997.9|7987.9|1
1608311510000|2020-12-18 17:11:50|7997.6|7987.6|7997.4|7987.4|7997.6|7987.6|7997.3|7987.3|4
1608311520000|2020-12-18 17:12:00|7997.6|7987.6|7998.1|7988.1|7998.1|7988.1|7997.6|7987.6|3
1608311530000|2020-12-18 17:12:10|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608311550000|2020-12-18 17:12:30|7998.9|7988.9|7999.1|7989.1|7999.5|7989.5|7998.9|7988.9|5
1608311560000|2020-12-18 17:12:40|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|1
1608311580000|2020-12-18 17:13:00|7998.6|7988.6|7998.5|7988.5|7998.6|7988.6|7998.5|7988.5|2
1608311590000|2020-12-18 17:13:10|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|7998.4|7988.4|1
1608311600000|2020-12-18 17:13:20|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|7998.6|7988.6|1
1608311610000|2020-12-18 17:13:30|7998.8|7988.8|7999.5|7989.5|7999.6|7989.6|7998.8|7988.8|5
1608311620000|2020-12-18 17:13:40|7999.6|7989.6|7999.1|7989.1|7999.6|7989.6|7999.1|7989.1|3
1608311630000|2020-12-18 17:13:50|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|1
1608311640000|2020-12-18 17:14:00|7999.3|7989.3|7999.4|7989.4|7999.4|7989.4|7999.1|7989.1|3
1608311650000|2020-12-18 17:14:10|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608311660000|2020-12-18 17:14:20|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|7999.4|7989.4|1
1608311670000|2020-12-18 17:14:30|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608311680000|2020-12-18 17:14:40|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|7998.9|7988.9|1
1608311690000|2020-12-18 17:14:50|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|7999.1|7989.1|1
1608311700000|2020-12-18 17:15:00|7999.4|7989.4|8003.4|7993.4|8003.4|7993.4|7999.4|7989.4|6
1608311720000|2020-12-18 17:15:20|8003.8|7993.8|8005.1|7995.1|8005.5|7995.5|8003.8|7993.8|4
1608311730000|2020-12-18 17:15:30|8005.3|7995.3|8005.3|7995.3|8005.3|7995.3|8005.3|7995.3|1
1608311750000|2020-12-18 17:15:50|8005.5|7995.5|8006.8|7996.8|8006.8|7996.8|8005.5|7995.5|5
1608311760000|2020-12-18 17:16:00|8006.9|7996.9|8007.3|7997.3|8007.4|7997.4|8006.9|7996.9|3
1608311770000|2020-12-18 17:16:10|8007.4|7997.4|8006.8|7996.8|8007.6|7997.6|8006.8|7996.8|4
1608311780000|2020-12-18 17:16:20|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608311790000|2020-12-18 17:16:30|8006.4|7996.4|8006.6|7996.6|8006.6|7996.6|8006.4|7996.4|2
1608311810000|2020-12-18 17:16:50|8006.4|7996.4|8004.6|7994.6|8006.4|7996.4|8004.6|7994.6|5
1608311820000|2020-12-18 17:17:00|8004.3|7994.3|8004|7994|8004.3|7994.3|8004|7994|2
1608311830000|2020-12-18 17:17:10|8003.8|7993.8|8003.5|7993.5|8003.8|7993.8|8003.5|7993.5|2
1608311840000|2020-12-18 17:17:20|8003.3|7993.3|8003|7993|8003.3|7993.3|8003|7993|2
1608311850000|2020-12-18 17:17:30|8003.3|7993.3|8003.6|7993.6|8004|7994|8003.3|7993.3|5
1608311860000|2020-12-18 17:17:40|8003.1|7993.1|8002.5|7992.5|8003.1|7993.1|8002.5|7992.5|2
1608311880000|2020-12-18 17:18:00|8001.6|7991.6|8001.1|7991.1|8001.6|7991.6|8001.1|7991.1|3
1608311900000|2020-12-18 17:18:20|8001.3|7991.3|8002.5|7992.5|8002.6|7992.6|8001.3|7991.3|5
1608311910000|2020-12-18 17:18:30|8002.9|7992.9|8002.8|7992.8|8002.9|7992.9|8002.8|7992.8|2
1608311920000|2020-12-18 17:18:40|8002.9|7992.9|8002.8|7992.8|8002.9|7992.9|8002.8|7992.8|2
1608311930000|2020-12-18 17:18:50|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|1
1608311940000|2020-12-18 17:19:00|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|8003.6|7993.6|1
1608311950000|2020-12-18 17:19:10|8003.4|7993.4|8002.5|7992.5|8003.4|7993.4|8002.5|7992.5|3
1608311980000|2020-12-18 17:19:40|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608312010000|2020-12-18 17:20:10|8002.5|7992.5|8002.5|7992.5|8002.5|7992.5|8002.5|7992.5|1
1608312050000|2020-12-18 17:20:50|8002.6|7992.6|8002.9|7992.9|8002.9|7992.9|8002.6|7992.6|2
1608312070000|2020-12-18 17:21:10|8003|7993|8004.6|7994.6|8004.6|7994.6|8003|7993|4
1608312080000|2020-12-18 17:21:20|8004.4|7994.4|8005.1|7995.1|8005.1|7995.1|8004.4|7994.4|3
1608312110000|2020-12-18 17:21:50|8004.8|7994.8|8004.5|7994.5|8004.8|7994.8|8004.5|7994.5|3
1608312120000|2020-12-18 17:22:00|8004.6|7994.6|8004.6|7994.6|8004.6|7994.6|8004.6|7994.6|1
1608312140000|2020-12-18 17:22:20|8004.5|7994.5|8004.1|7994.1|8004.5|7994.5|8004.1|7994.1|3
1608312150000|2020-12-18 17:22:30|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|8003.9|7993.9|1
1608312160000|2020-12-18 17:22:40|8003.6|7993.6|8003.5|7993.5|8003.6|7993.6|8003.5|7993.5|2
1608312170000|2020-12-18 17:22:50|8002.9|7992.9|8002.5|7992.5|8002.9|7992.9|8002.5|7992.5|3
1608312190000|2020-12-18 17:23:10|8002.1|7992.1|8001.6|7991.6|8002.1|7992.1|8001.6|7991.6|2
1608312200000|2020-12-18 17:23:20|8001.5|7991.5|8001.5|7991.5|8001.5|7991.5|8001.5|7991.5|1
1608312210000|2020-12-18 17:23:30|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|1
1608312220000|2020-12-18 17:23:40|8001.8|7991.8|8001.9|7991.9|8001.9|7991.9|8001.8|7991.8|2
1608312250000|2020-12-18 17:24:10|8002.1|7992.1|8001.8|7991.8|8002.6|7992.6|8001.8|7991.8|4
1608312260000|2020-12-18 17:24:20|8002.3|7992.3|8001.9|7991.9|8002.3|7992.3|8001.9|7991.9|2
1608312270000|2020-12-18 17:24:30|8001.8|7991.8|8001.6|7991.6|8002|7992|8001.5|7991.5|4
1608312280000|2020-12-18 17:24:40|8001.5|7991.5|8001.3|7991.3|8001.5|7991.5|8000.9|7990.9|3
1608312290000|2020-12-18 17:24:50|8000.9|7990.9|8000.9|7990.9|8000.9|7990.9|8000.9|7990.9|1
1608312300000|2020-12-18 17:25:00|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|8000.3|7990.3|3
1608312310000|2020-12-18 17:25:10|8000.8|7990.8|8000.8|7990.8|8000.8|7990.8|8000.8|7990.8|1
1608312340000|2020-12-18 17:25:40|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|8000.6|7990.6|1
1608312360000|2020-12-18 17:26:00|8000.4|7990.4|8000.8|7990.8|8000.8|7990.8|8000.4|7990.4|3
1608312390000|2020-12-18 17:26:30|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|8001.6|7991.6|1
1608312400000|2020-12-18 17:26:40|8001.1|7991.1|8002|7992|8002|7992|8001.1|7991.1|4
1608312410000|2020-12-18 17:26:50|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|8002.1|7992.1|1
1608312420000|2020-12-18 17:27:00|8002.3|7992.3|8002.4|7992.4|8002.4|7992.4|8002.3|7992.3|2
1608312430000|2020-12-18 17:27:10|8002.9|7992.9|8004|7994|8004|7994|8002.9|7992.9|3
1608312440000|2020-12-18 17:27:20|8003.9|7993.9|8002.9|7992.9|8003.9|7993.9|8002.9|7992.9|2
1608312460000|2020-12-18 17:27:40|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|1
1608312470000|2020-12-18 17:27:50|8003|7993|8002.4|7992.4|8003|7993|8002.1|7992.1|4
1608312480000|2020-12-18 17:28:00|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|8002.6|7992.6|1
1608312490000|2020-12-18 17:28:10|8002.8|7992.8|8002.8|7992.8|8002.8|7992.8|8002.8|7992.8|1
1608312500000|2020-12-18 17:28:20|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|1
1608312540000|2020-12-18 17:29:00|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|8003.1|7993.1|1
1608312560000|2020-12-18 17:29:20|8003.4|7993.4|8003.1|7993.1|8003.6|7993.6|8003.1|7993.1|4
1608312600000|2020-12-18 17:30:00|8003|7993|8002.8|7992.8|8003|7993|8002.4|7992.4|4
1608312610000|2020-12-18 17:30:10|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|8002.9|7992.9|1
1608312620000|2020-12-18 17:30:20|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|8003.5|7993.5|1
1608312630000|2020-12-18 17:30:30|8003.8|7993.8|8003.9|7993.9|8003.9|7993.9|8003.8|7993.8|2
1608312640000|2020-12-18 17:30:40|8003.8|7993.8|8004|7994|8004|7994|8003.8|7993.8|2
1608312660000|2020-12-18 17:31:00|8003.5|7993.5|8004.9|7994.9|8004.9|7994.9|8003.5|7993.5|4
1608312670000|2020-12-18 17:31:10|8005|7995|8005|7995|8005|7995|8005|7995|1
1608312680000|2020-12-18 17:31:20|8004.4|7994.4|8003.4|7993.4|8004.4|7994.4|8002.8|7992.8|5
1608312690000|2020-12-18 17:31:30|8003|7993|8003.9|7993.9|8003.9|7993.9|8003|7993|4
1608312700000|2020-12-18 17:31:40|8003.5|7993.5|8004.1|7994.1|8004.1|7994.1|8003.5|7993.5|3
1608312710000|2020-12-18 17:31:50|8004|7994|8004|7994|8004|7994|8003.6|7993.6|3
1608312730000|2020-12-18 17:32:10|8004.1|7994.1|8004.3|7994.3|8004.3|7994.3|8004.1|7994.1|2
1608312740000|2020-12-18 17:32:20|8004.1|7994.1|8004.1|7994.1|8004.1|7994.1|8004.1|7994.1|1
1608312770000|2020-12-18 17:32:50|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|1
1608312780000|2020-12-18 17:33:00|8004.9|7994.9|8004.9|7994.9|8004.9|7994.9|8004.4|7994.4|3
1608312850000|2020-12-18 17:34:10|8005.9|7995.9|8006.9|7996.9|8006.9|7996.9|8005.9|7995.9|2
1608312860000|2020-12-18 17:34:20|8007.1|7997.1|8007.6|7997.6|8007.6|7997.6|8007.1|7997.1|5
1608312870000|2020-12-18 17:34:30|8007.8|7997.8|8007.9|7997.9|8007.9|7997.9|8007.8|7997.8|2
1608312880000|2020-12-18 17:34:40|8008|7998|8010.1|8000.1|8010.1|8000.1|8008|7998|3
1608312890000|2020-12-18 17:34:50|8009.4|7999.4|8009|7999|8009.4|7999.4|8009|7999|3
1608312900000|2020-12-18 17:35:00|8008.6|7998.6|8010.4|8000.4|8010.4|8000.4|8008.5|7998.5|8
1608312910000|2020-12-18 17:35:10|8009.6|7999.6|8010.3|8000.3|8010.3|8000.3|8009.6|7999.6|2
1608312920000|2020-12-18 17:35:20|8009.6|7999.6|8010.3|8000.3|8010.3|8000.3|8009.6|7999.6|2
1608312960000|2020-12-18 17:36:00|8010.1|8000.1|8009.8|7999.8|8010.1|8000.1|8009.4|7999.4|3
1608312980000|2020-12-18 17:36:20|8010.1|8000.1|8010.4|8000.4|8010.6|8000.6|8010.1|8000.1|3
1608312990000|2020-12-18 17:36:30|8010.1|8000.1|8010.6|8000.6|8010.6|8000.6|8010.1|8000.1|3
1608313000000|2020-12-18 17:36:40|8010.9|8000.9|8011.4|8001.4|8011.6|8001.6|8010.9|8000.9|5
1608313010000|2020-12-18 17:36:50|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608313020000|2020-12-18 17:37:00|8011.8|8001.8|8011.9|8001.9|8011.9|8001.9|8011.8|8001.8|2
1608313030000|2020-12-18 17:37:10|8012.4|8002.4|8011.9|8001.9|8012.4|8002.4|8011.9|8001.9|2
1608313040000|2020-12-18 17:37:20|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|8012.1|8002.1|1
1608313050000|2020-12-18 17:37:30|8012.5|8002.5|8012.3|8002.3|8012.5|8002.5|8012.3|8002.3|2
1608313070000|2020-12-18 17:37:50|8012.5|8002.5|8012.3|8002.3|8012.5|8002.5|8012.3|8002.3|2
1608313100000|2020-12-18 17:38:20|8012|8002|8010.5|8000.5|8012|8002|8010.5|8000.5|5
1608313120000|2020-12-18 17:38:40|8010.4|8000.4|8010.1|8000.1|8010.4|8000.4|8009.9|7999.9|3
1608313140000|2020-12-18 17:39:00|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|8010.4|8000.4|1
1608313150000|2020-12-18 17:39:10|8010.9|8000.9|8011|8001|8011|8001|8010.9|8000.9|2
1608313160000|2020-12-18 17:39:20|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|8010.6|8000.6|1
1608313170000|2020-12-18 17:39:30|8010.5|8000.5|8009.5|7999.5|8010.5|8000.5|8009.5|7999.5|4
1608313180000|2020-12-18 17:39:40|8010|8000|8010|8000|8010|8000|8010|8000|1
1608313200000|2020-12-18 17:40:00|8010.1|8000.1|8010.9|8000.9|8010.9|8000.9|8010.1|8000.1|3
1608313220000|2020-12-18 17:40:20|8011.1|8001.1|8011.9|8001.9|8011.9|8001.9|8011.1|8001.1|2
1608313230000|2020-12-18 17:40:30|8012.1|8002.1|8011.8|8001.8|8012.1|8002.1|8011.8|8001.8|3
1608313250000|2020-12-18 17:40:50|8012|8002|8012.5|8002.5|8012.5|8002.5|8011.8|8001.8|4
1608313260000|2020-12-18 17:41:00|8012.6|8002.6|8013.1|8003.1|8013.1|8003.1|8012.6|8002.6|2
1608313270000|2020-12-18 17:41:10|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|8013.4|8003.4|1
1608313280000|2020-12-18 17:41:20|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|1
1608313290000|2020-12-18 17:41:30|8013.9|8003.9|8013.9|8003.9|8013.9|8003.9|8013.6|8003.6|3
1608313300000|2020-12-18 17:41:40|8014.1|8004.1|8014.4|8004.4|8014.5|8004.5|8014.1|8004.1|6
1608313310000|2020-12-18 17:41:50|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|8014.1|8004.1|1
1608313320000|2020-12-18 17:42:00|8014|8004|8014.4|8004.4|8014.4|8004.4|8013.9|8003.9|4
1608313350000|2020-12-18 17:42:30|8014|8004|8014|8004|8014|8004|8014|8004|1
1608313370000|2020-12-18 17:42:50|8013.9|8003.9|8013.6|8003.6|8013.9|8003.9|8013.6|8003.6|2
1608313400000|2020-12-18 17:43:20|8013.4|8003.4|8012.8|8002.8|8013.4|8003.4|8012.3|8002.3|5
1608313420000|2020-12-18 17:43:40|8012.4|8002.4|8011.9|8001.9|8012.4|8002.4|8011.9|8001.9|3
1608313460000|2020-12-18 17:44:20|8012|8002|8012|8002|8012|8002|8012|8002|1
1608313470000|2020-12-18 17:44:30|8012.4|8002.4|8013.1|8003.1|8013.1|8003.1|8012.4|8002.4|2
1608313480000|2020-12-18 17:44:40|8013.5|8003.5|8013.6|8003.6|8013.6|8003.6|8013.5|8003.5|2
1608313520000|2020-12-18 17:45:20|8013.4|8003.4|8013|8003|8013.4|8003.4|8013|8003|2
1608313530000|2020-12-18 17:45:30|8012.8|8002.8|8011.4|8001.4|8012.8|8002.8|8011.4|8001.4|5
1608313540000|2020-12-18 17:45:40|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|1
1608313550000|2020-12-18 17:45:50|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|8011.6|8001.6|1
1608313560000|2020-12-18 17:46:00|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|8011.1|8001.1|1
1608313580000|2020-12-18 17:46:20|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|8011.8|8001.8|1
1608313600000|2020-12-18 17:46:40|8012.1|8002.1|8011.3|8001.3|8012.1|8002.1|8011.3|8001.3|3
1608313610000|2020-12-18 17:46:50|8011.1|8001.1|8012.8|8002.8|8012.8|8002.8|8011.1|8001.1|5
1608313620000|2020-12-18 17:47:00|8012.9|8002.9|8013.9|8003.9|8013.9|8003.9|8012.9|8002.9|4
1608313630000|2020-12-18 17:47:10|8013.6|8003.6|8013.6|8003.6|8013.6|8003.6|8013|8003|5
1608313640000|2020-12-18 17:47:20|8013.4|8003.4|8013.4|8003.4|8013.6|8003.6|8013.3|8003.3|6
1608313650000|2020-12-18 17:47:30|8013.1|8003.1|8013.3|8003.3|8013.3|8003.3|8013.1|8003.1|2
1608313660000|2020-12-18 17:47:40|8012.8|8002.8|8008.1|7998.1|8012.8|8002.8|8008.1|7998.1|6
1608313670000|2020-12-18 17:47:50|8007.8|7997.8|8007.5|7997.5|8007.8|7997.8|8007.5|7997.5|3
1608313680000|2020-12-18 17:48:00|8007.8|7997.8|8007.8|7997.8|8007.8|7997.8|8007.8|7997.8|1
1608313690000|2020-12-18 17:48:10|8007.6|7997.6|8007.5|7997.5|8007.6|7997.6|8007.5|7997.5|2
1608313700000|2020-12-18 17:48:20|8007.8|7997.8|8008|7998|8008|7998|8007.8|7997.8|2
1608313710000|2020-12-18 17:48:30|8008.3|7998.3|8009.1|7999.1|8009.1|7999.1|8008.3|7998.3|3
1608313720000|2020-12-18 17:48:40|8009.3|7999.3|8009.9|7999.9|8009.9|7999.9|8009.3|7999.3|4
1608313730000|2020-12-18 17:48:50|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|8009.4|7999.4|1
1608313740000|2020-12-18 17:49:00|8008.1|7998.1|8008.3|7998.3|8008.3|7998.3|8008.1|7998.1|2
1608313780000|2020-12-18 17:49:40|8008|7998|8006.5|7996.5|8008|7998|8006.5|7996.5|6
1608313790000|2020-12-18 17:49:50|8006.6|7996.6|8007|7997|8007.1|7997.1|8006.6|7996.6|5
1608313800000|2020-12-18 17:50:00|8006.9|7996.9|8007.3|7997.3|8007.3|7997.3|8006.9|7996.9|4
1608313810000|2020-12-18 17:50:10|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|8007.4|7997.4|1
1608313870000|2020-12-18 17:51:10|8007.5|7997.5|8007.5|7997.5|8007.5|7997.5|8007.5|7997.5|1
1608313920000|2020-12-18 17:52:00|8007.4|7997.4|8007.3|7997.3|8007.4|7997.4|8007|7997|3
1608313930000|2020-12-18 17:52:10|8007.1|7997.1|8007.1|7997.1|8007.1|7997.1|8007.1|7997.1|1
1608313940000|2020-12-18 17:52:20|8007|7997|8007|7997|8007|7997|8007|7997|1
1608313980000|2020-12-18 17:53:00|8008|7998|8007.3|7997.3|8008|7998|8007.3|7997.3|2
1608313990000|2020-12-18 17:53:10|8007|7997|8006.9|7996.9|8007|7997|8006.9|7996.9|2
1608314000000|2020-12-18 17:53:20|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|8006.1|7996.1|1
1608314010000|2020-12-18 17:53:30|8006.3|7996.3|8006.6|7996.6|8006.9|7996.9|8006.3|7996.3|4
1608314020000|2020-12-18 17:53:40|8006.5|7996.5|8006.5|7996.5|8006.5|7996.5|8006.3|7996.3|3
1608314050000|2020-12-18 17:54:10|8006.3|7996.3|8006.3|7996.3|8006.3|7996.3|8006.3|7996.3|1
1608314060000|2020-12-18 17:54:20|8005.9|7995.9|8005.5|7995.5|8005.9|7995.9|8005.4|7995.4|3
1608314070000|2020-12-18 17:54:30|8005.4|7995.4|8005.4|7995.4|8005.4|7995.4|8005.4|7995.4|1
1608314100000|2020-12-18 17:55:00|8005.5|7995.5|8005.5|7995.5|8005.5|7995.5|8005.5|7995.5|1
1608314110000|2020-12-18 17:55:10|8005|7995|8004.5|7994.5|8005|7995|8004.5|7994.5|2
1608314140000|2020-12-18 17:55:40|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|8004.3|7994.3|1
1608314150000|2020-12-18 17:55:50|8004.8|7994.8|8004.8|7994.8|8004.8|7994.8|8004.8|7994.8|1
1608314160000|2020-12-18 17:56:00|8004.5|7994.5|8005.5|7995.5|8005.5|7995.5|8004.5|7994.5|3
1608314190000|2020-12-18 17:56:30|8005.8|7995.8|8006.1|7996.1|8006.1|7996.1|8005.8|7995.8|2
1608314200000|2020-12-18 17:56:40|8006.5|7996.5|8007.1|7997.1|8007.1|7997.1|8006.5|7996.5|3
1608314210000|2020-12-18 17:56:50|8006.8|7996.8|8006.9|7996.9|8006.9|7996.9|8006.8|7996.8|2
1608314220000|2020-12-18 17:57:00|8007|7997|8007|7997|8007.4|7997.4|8005.8|7995.8|12
1608314230000|2020-12-18 17:57:10|8006.4|7996.4|8005.3|7995.3|8006.8|7996.8|8005.3|7995.3|10
1608314240000|2020-12-18 17:57:20|8005.1|7995.1|8006.3|7996.3|8006.3|7996.3|8005.1|7995.1|3
1608314250000|2020-12-18 17:57:30|8005.3|7995.3|8005.3|7995.3|8005.6|7995.6|8005.1|7995.1|5
1608314260000|2020-12-18 17:57:40|8005.6|7995.6|8005.5|7995.5|8005.6|7995.6|8005.3|7995.3|3
1608314270000|2020-12-18 17:57:50|8005.9|7995.9|8007|7997|8007.3|7997.3|8005.9|7995.9|4
1608314280000|2020-12-18 17:58:00|8006.6|7996.6|8006.8|7996.8|8007.3|7997.3|8006.3|7996.3|5
1608314290000|2020-12-18 17:58:10|8007.1|7997.1|8005.9|7995.9|8007.1|7997.1|8005.9|7995.9|4
1608314300000|2020-12-18 17:58:20|8005.8|7995.8|8006|7996|8006.8|7996.8|8005.8|7995.8|5
1608314310000|2020-12-18 17:58:30|8006.6|7996.6|8006.6|7996.6|8006.6|7996.6|8005.3|7995.3|10
1608314320000|2020-12-18 17:58:40|8006.3|7996.3|8004.5|7994.5|8006.3|7996.3|8004.5|7994.5|10
1608314330000|2020-12-18 17:58:50|8004|7994|8003.6|7993.6|8004|7994|8002.5|7992.5|7
1608314340000|2020-12-18 17:59:00|8003.8|7993.8|8004.8|7994.8|8004.8|7994.8|8002.8|7992.8|9
1608314350000|2020-12-18 17:59:10|8004.1|7994.1|8001.9|7991.9|8004.1|7994.1|8001.9|7991.9|9
1608314360000|2020-12-18 17:59:20|8003|7993|8002.6|7992.6|8003|7993|8001.8|7991.8|8
1608512520000|2020-12-21 01:02:00|8003|7987.3|8003|7987.3|8003|7987.3|8003|7987.3|1
1608512590000|2020-12-21 01:03:10|7969.8|7959.8|7970.5|7960.5|7970.5|7960.5|7969.8|7959.8|2
1608512600000|2020-12-21 01:03:20|7970.3|7960.3|7972.8|7962.8|7972.8|7962.8|7964.8|7954.8|24
1608512610000|2020-12-21 01:03:30|7972.1|7962.1|7969|7959|7972.1|7962.1|7968.8|7958.8|15
1608512620000|2020-12-21 01:03:40|7968.5|7958.5|7970.4|7960.4|7972.5|7962.5|7968.5|7958.5|17
1608512630000|2020-12-21 01:03:50|7969.9|7959.9|7967|7957|7969.9|7959.9|7966|7956|13
1608512640000|2020-12-21 01:04:00|7968|7958|7965.3|7955.3|7969|7959|7965|7955|13
1608512650000|2020-12-21 01:04:10|7965.1|7955.1|7969.3|7959.3|7970|7960|7964.6|7954.6|17
1608512660000|2020-12-21 01:04:20|7969.8|7959.8|7969.3|7959.3|7970.1|7960.1|7968.8|7958.8|16
1608512670000|2020-12-21 01:04:30|7969.4|7959.4|7973.5|7963.5|7973.8|7963.8|7969.4|7959.4|7
1608512680000|2020-12-21 01:04:40|7973|7963|7972.8|7962.8|7973.8|7963.8|7971|7961|16
1608512690000|2020-12-21 01:04:50|7972.4|7962.4|7977.3|7967.3|7978.5|7968.5|7972.3|7962.3|29
1608512700000|2020-12-21 01:05:00|7977.5|7967.5|7975.5|7965.5|7978.6|7968.6|7975|7965|20
1608512710000|2020-12-21 01:05:10|7975.8|7965.8|7974|7964|7975.8|7965.8|7973.5|7963.5|13
1608512720000|2020-12-21 01:05:20|7974.3|7964.3|7974.8|7964.8|7976.5|7966.5|7973.4|7963.4|14
1608512730000|2020-12-21 01:05:30|7975.3|7965.3|7976.5|7966.5|7977.3|7967.3|7975.1|7965.1|19
1608512740000|2020-12-21 01:05:40|7976|7966|7977.5|7967.5|7977.5|7967.5|7972.4|7962.4|18
1608512750000|2020-12-21 01:05:50|7978|7968|7981.4|7971.4|7981.4|7971.4|7978|7968|13
1608512760000|2020-12-21 01:06:00|7982|7972|7978.4|7968.4|7983.5|7973.5|7978.3|7968.3|13
1608512770000|2020-12-21 01:06:10|7977.8|7967.8|7982.4|7972.4|7982.4|7972.4|7977|7967|11
1608512780000|2020-12-21 01:06:20|7983|7973|7982|7972|7983.4|7973.4|7982|7972|18
1608512790000|2020-12-21 01:06:30|7981.3|7971.3|7981.8|7971.8|7981.8|7971.8|7979.3|7969.3|11
1608512800000|2020-12-21 01:06:40|7981.9|7971.9|7982|7972|7982.8|7972.8|7981.9|7971.9|6
1608512810000|2020-12-21 01:06:50|7981.9|7971.9|7981|7971|7981.9|7971.9|7979.9|7969.9|10
1608512820000|2020-12-21 01:07:00|7980.3|7970.3|7979.6|7969.6|7981.5|7971.5|7979.6|7969.6|10
1608512830000|2020-12-21 01:07:10|7980.3|7970.3|7980.6|7970.6|7981.1|7971.1|7980|7970|8
1608512840000|2020-12-21 01:07:20|7980.8|7970.8|7978.8|7968.8|7981.1|7971.1|7978.3|7968.3|16
1608512850000|2020-12-21 01:07:30|7979|7969|7980.9|7970.9|7981.6|7971.6|7979|7969|15
1608512860000|2020-12-21 01:07:40|7981.1|7971.1|7982.6|7972.6|7983.5|7973.5|7980.9|7970.9|10
1608512870000|2020-12-21 01:07:50|7982.3|7972.3|7980.5|7970.5|7982.3|7972.3|7980.4|7970.4|8
1608512880000|2020-12-21 01:08:00|7980.4|7970.4|7979.3|7969.3|7980.4|7970.4|7978.5|7968.5|8
1608512890000|2020-12-21 01:08:10|7979.8|7969.8|7980.5|7970.5|7981.4|7971.4|7979.8|7969.8|6
1608512900000|2020-12-21 01:08:20|7980|7970|7980.4|7970.4|7980.8|7970.8|7979.5|7969.5|14
1608512910000|2020-12-21 01:08:30|7980.5|7970.5|7981.5|7971.5|7982.3|7972.3|7980.3|7970.3|20
1608512920000|2020-12-21 01:08:40|7982|7972|7981.5|7971.5|7982.6|7972.6|7980|7970|16
1608512930000|2020-12-21 01:08:50|7981.8|7971.8|7981.9|7971.9|7982.1|7972.1|7981.6|7971.6|7
1608512940000|2020-12-21 01:09:00|7981.5|7971.5|7982.9|7972.9|7984.3|7974.3|7981.5|7971.5|12
1608512950000|2020-12-21 01:09:10|7982.5|7972.5|7982.1|7972.1|7982.5|7972.5|7981.3|7971.3|6
1608512960000|2020-12-21 01:09:20|7982.4|7972.4|7984.4|7974.4|7984.4|7974.4|7982.4|7972.4|7
1608512970000|2020-12-21 01:09:30|7984.1|7974.1|7982.9|7972.9|7984.1|7974.1|7982.9|7972.9|8
1608512980000|2020-12-21 01:09:40|7983.1|7973.1|7984.6|7974.6|7984.6|7974.6|7983.1|7973.1|11
1608512990000|2020-12-21 01:09:50|7985.3|7975.3|7985|7975|7985.3|7975.3|7984.1|7974.1|14
1608513000000|2020-12-21 01:10:00|7985.3|7975.3|7985.5|7975.5|7986.1|7976.1|7984.8|7974.8|12
1608513010000|2020-12-21 01:10:10|7985.8|7975.8|7985.3|7975.3|7986.1|7976.1|7985|7975|5
1608513020000|2020-12-21 01:10:20|7985.5|7975.5|7984.8|7974.8|7985.5|7975.5|7984.5|7974.5|5
1608513030000|2020-12-21 01:10:30|7984.3|7974.3|7983.6|7973.6|7984.3|7974.3|7982.6|7972.6|10
1608513040000|2020-12-21 01:10:40|7984.3|7974.3|7984.5|7974.5|7984.5|7974.5|7984.3|7974.3|2
1608513050000|2020-12-21 01:10:50|7984.3|7974.3|7982.9|7972.9|7984.3|7974.3|7982.5|7972.5|8
1608513060000|2020-12-21 01:11:00|7983.1|7973.1|7983.8|7973.8|7984.5|7974.5|7983.1|7973.1|13
1608513070000|2020-12-21 01:11:10|7984|7974|7983.6|7973.6|7984|7974|7982.8|7972.8|11
1608513080000|2020-12-21 01:11:20|7983.9|7973.9|7983.9|7973.9|7984|7974|7983.6|7973.6|8
1608513090000|2020-12-21 01:11:30|7984.8|7974.8|7984.1|7974.1|7984.8|7974.8|7983.9|7973.9|3
1608513100000|2020-12-21 01:11:40|7983.9|7973.9|7984.4|7974.4|7984.6|7974.6|7983.9|7973.9|5
1608513110000|2020-12-21 01:11:50|7984.1|7974.1|7983.9|7973.9|7984.1|7974.1|7983.9|7973.9|2
1608513120000|2020-12-21 01:12:00|7984.1|7974.1|7981.9|7971.9|7984.1|7974.1|7981.9|7971.9|7
1608513130000|2020-12-21 01:12:10|7981.6|7971.6|7979.1|7969.1|7981.6|7971.6|7979.1|7969.1|11
1608513140000|2020-12-21 01:12:20|7979.4|7969.4|7980.4|7970.4|7980.5|7970.5|7979.4|7969.4|9
1608513150000|2020-12-21 01:12:30|7979.6|7969.6|7979|7969|7979.6|7969.6|7977.4|7967.4|13
1608513160000|2020-12-21 01:12:40|7978.5|7968.5|7975.3|7965.3|7978.5|7968.5|7975.3|7965.3|16
1608513170000|2020-12-21 01:12:50|7975|7965|7975.8|7965.8|7976.3|7966.3|7975|7965|8
1608513180000|2020-12-21 01:13:00|7975.9|7965.9|7975.3|7965.3|7976|7966|7975|7965|8
1608513190000|2020-12-21 01:13:10|7974|7964|7973|7963|7974.1|7964.1|7973|7963|6
1608513200000|2020-12-21 01:13:20|7973.3|7963.3|7975.1|7965.1|7975.1|7965.1|7973.3|7963.3|6
1608513210000|2020-12-21 01:13:30|7974.8|7964.8|7978.1|7968.1|7978.1|7968.1|7973.6|7963.6|15
1608513220000|2020-12-21 01:13:40|7977.9|7967.9|7978.8|7968.8|7978.8|7968.8|7976.3|7966.3|7
1608513230000|2020-12-21 01:13:50|7978.9|7968.9|7979.5|7969.5|7979.5|7969.5|7978.3|7968.3|5
1608513240000|2020-12-21 01:14:00|7980.5|7970.5|7981.5|7971.5|7982|7972|7980.5|7970.5|7
1608513250000|2020-12-21 01:14:10|7981.8|7971.8|7977|7967|7982.1|7972.1|7977|7967|13
1608513260000|2020-12-21 01:14:20|7977.4|7967.4|7978|7968|7978.1|7968.1|7977.4|7967.4|4
1608513270000|2020-12-21 01:14:30|7978.1|7968.1|7981|7971|7981.1|7971.1|7978.1|7968.1|14
1608513280000|2020-12-21 01:14:40|7980.8|7970.8|7979.8|7969.8|7980.9|7970.9|7979.8|7969.8|7
1608513290000|2020-12-21 01:14:50|7980.5|7970.5|7980.5|7970.5|7980.8|7970.8|7979.3|7969.3|11
1608513300000|2020-12-21 01:15:00|7980.3|7970.3|7977|7967|7980.5|7970.5|7976.9|7966.9|11
1608513310000|2020-12-21 01:15:10|7976.8|7966.8|7975.4|7965.4|7976.8|7966.8|7975.4|7965.4|5
1608513320000|2020-12-21 01:15:20|7975.3|7965.3|7975|7965|7975.5|7965.5|7974|7964|12
1608513330000|2020-12-21 01:15:30|7974.5|7964.5|7973.1|7963.1|7974.5|7964.5|7973.1|7963.1|5
1608513340000|2020-12-21 01:15:40|7973.4|7963.4|7975.3|7965.3|7975.3|7965.3|7973.1|7963.1|6
1608513350000|2020-12-21 01:15:50|7974.9|7964.9|7974|7964|7975.3|7965.3|7974|7964|16
1608513360000|2020-12-21 01:16:00|7974.6|7964.6|7976.1|7966.1|7976.1|7966.1|7974.6|7964.6|7
1608513370000|2020-12-21 01:16:10|7976.4|7966.4|7977|7967|7977|7967|7976.1|7966.1|5
1608513380000|2020-12-21 01:16:20|7976.8|7966.8|7976.8|7966.8|7976.8|7966.8|7976.8|7966.8|1
1608513390000|2020-12-21 01:16:30|7977|7967|7976.3|7966.3|7977.9|7967.9|7976.3|7966.3|11
1608513400000|2020-12-21 01:16:40|7976.5|7966.5|7977.8|7967.8|7979.3|7969.3|7976.5|7966.5|10
1608513410000|2020-12-21 01:16:50|7978|7968|7981.1|7971.1|7981.1|7971.1|7978|7968|9
1608513420000|2020-12-21 01:17:00|7981|7971|7980.9|7970.9|7981.4|7971.4|7980.9|7970.9|10
1608513430000|2020-12-21 01:17:10|7980.6|7970.6|7978.8|7968.8|7980.6|7970.6|7978.8|7968.8|6
1608513440000|2020-12-21 01:17:20|7979.5|7969.5|7981.3|7971.3|7982.4|7972.4|7979.5|7969.5|9
1608513450000|2020-12-21 01:17:30|7981.5|7971.5|7980.8|7970.8|7981.8|7971.8|7980.8|7970.8|13
1608513460000|2020-12-21 01:17:40|7981|7971|7981.5|7971.5|7981.5|7971.5|7980.5|7970.5|7
1608513470000|2020-12-21 01:17:50|7981.9|7971.9|7981.6|7971.6|7981.9|7971.9|7981.5|7971.5|4
1608513480000|2020-12-21 01:18:00|7981|7971|7981.8|7971.8|7981.8|7971.8|7981|7971|7
1608513490000|2020-12-21 01:18:10|7982|7972|7982.8|7972.8|7983|7973|7981.8|7971.8|8
1608513500000|2020-12-21 01:18:20|7983|7973|7982.6|7972.6|7983.3|7973.3|7982.3|7972.3|12
1608513510000|2020-12-21 01:18:30|7982.4|7972.4|7979|7969|7982.4|7972.4|7979|7969|11
1608513520000|2020-12-21 01:18:40|7979.3|7969.3|7979.8|7969.8|7979.9|7969.9|7979.3|7969.3|3
1608513530000|2020-12-21 01:18:50|7979.5|7969.5|7978|7968|7979.5|7969.5|7978|7968|8
1608513540000|2020-12-21 01:19:00|7978.3|7968.3|7979.3|7969.3|7979.3|7969.3|7978.3|7968.3|6
1608513550000|2020-12-21 01:19:10|7979.5|7969.5|7981.5|7971.5|7981.5|7971.5|7979.5|7969.5|11
1608513560000|2020-12-21 01:19:20|7981.3|7971.3|7981.3|7971.3|7981.5|7971.5|7981.3|7971.3|3
1608513570000|2020-12-21 01:19:30|7981.5|7971.5|7982|7972|7982|7972|7981.5|7971.5|3
1608513580000|2020-12-21 01:19:40|7981.8|7971.8|7980.8|7970.8|7982|7972|7980.8|7970.8|9
1608513590000|2020-12-21 01:19:50|7980.3|7970.3|7979.9|7969.9|7980.3|7970.3|7979.8|7969.8|9
1608513600000|2020-12-21 01:20:00|7980|7970|7980.5|7970.5|7981|7971|7980|7970|12
1608513610000|2020-12-21 01:20:10|7981|7971|7981.3|7971.3|7981.3|7971.3|7980.8|7970.8|6
1608513620000|2020-12-21 01:20:20|7980.8|7970.8|7980.8|7970.8|7981.4|7971.4|7980.8|7970.8|10
1608513630000|2020-12-21 01:20:30|7981.1|7971.1|7982|7972|7982|7972|7980.9|7970.9|4
1608513640000|2020-12-21 01:20:40|7982.1|7972.1|7984|7974|7985.9|7975.9|7982.1|7972.1|14
1608513650000|2020-12-21 01:20:50|7984.3|7974.3|7984.3|7974.3|7984.5|7974.5|7983.1|7973.1|14
1608513660000|2020-12-21 01:21:00|7985.4|7975.4|7985.5|7975.5|7985.5|7975.5|7985|7975|9
1608513670000|2020-12-21 01:21:10|7986|7976|7985.8|7975.8|7986|7976|7985.8|7975.8|2
1608513680000|2020-12-21 01:21:20|7986|7976|7987|7977|7987.3|7977.3|7986|7976|5
1608513690000|2020-12-21 01:21:30|7987.3|7977.3|7987.5|7977.5|7987.5|7977.5|7987|7977|4
1608513700000|2020-12-21 01:21:40|7987.8|7977.8|7987.6|7977.6|7988.3|7978.3|7987.5|7977.5|6
1608513710000|2020-12-21 01:21:50|7987.5|7977.5|7986.5|7976.5|7987.5|7977.5|7986.5|7976.5|7
1608513720000|2020-12-21 01:22:00|7987|7977|7986.5|7976.5|7987.6|7977.6|7986.5|7976.5|8
1608513730000|2020-12-21 01:22:10|7986|7976|7984.8|7974.8|7986|7976|7984|7974|4
1608513740000|2020-12-21 01:22:20|7985.4|7975.4|7985.9|7975.9|7985.9|7975.9|7985.4|7975.4|5
1608513750000|2020-12-21 01:22:30|7985.6|7975.6|7986.3|7976.3|7986.3|7976.3|7984.8|7974.8|13
1608513760000|2020-12-21 01:22:40|7986.6|7976.6|7987.5|7977.5|7987.9|7977.9|7986.5|7976.5|9
1608513770000|2020-12-21 01:22:50|7988.3|7978.3|7987.3|7977.3|7988.8|7978.8|7987.3|7977.3|7
1608513780000|2020-12-21 01:23:00|7987|7977|7988|7978|7988|7978|7987|7977|5
1608513790000|2020-12-21 01:23:10|7988.3|7978.3|7988.3|7978.3|7988.5|7978.5|7988.3|7978.3|5
1608513800000|2020-12-21 01:23:20|7988.5|7978.5|7989.1|7979.1|7989.3|7979.3|7987.9|7977.9|12
1608513810000|2020-12-21 01:23:30|7989.3|7979.3|7987.8|7977.8|7989.8|7979.8|7987.5|7977.5|16
1608513820000|2020-12-21 01:23:40|7987.5|7977.5|7988.8|7978.8|7988.8|7978.8|7986.6|7976.6|15
1608513830000|2020-12-21 01:23:50|7989.8|7979.8|7989|7979|7989.9|7979.9|7989|7979|9
1608513840000|2020-12-21 01:24:00|7988.8|7978.8|7988.5|7978.5|7988.8|7978.8|7987.5|7977.5|9
1608513850000|2020-12-21 01:24:10|7988.3|7978.3|7987.8|7977.8|7988.3|7978.3|7987.5|7977.5|7
1608513860000|2020-12-21 01:24:20|7987.5|7977.5|7988.9|7978.9|7988.9|7978.9|7987.5|7977.5|7
1608513870000|2020-12-21 01:24:30|7989.1|7979.1|7990.8|7980.8|7991.1|7981.1|7989.1|7979.1|15
1608513880000|2020-12-21 01:24:40|7991.1|7981.1|7990|7980|7991.1|7981.1|7989.8|7979.8|9
1608513890000|2020-12-21 01:24:50|7990.3|7980.3|7990.6|7980.6|7990.8|7980.8|7990|7980|11
1608513900000|2020-12-21 01:25:00|7990.8|7980.8|7992|7982|7992|7982|7990.8|7980.8|6
1608513910000|2020-12-21 01:25:10|7991.8|7981.8|7993.3|7983.3|7993.3|7983.3|7991.8|7981.8|19
1608513920000|2020-12-21 01:25:20|7993.5|7983.5|7992.5|7982.5|7994|7984|7992.3|7982.3|21
1608513930000|2020-12-21 01:25:30|7992.3|7982.3|7990.5|7980.5|7992.8|7982.8|7990|7980|15
1608513940000|2020-12-21 01:25:40|7990.8|7980.8|7990.8|7980.8|7991|7981|7990.5|7980.5|7
1608513950000|2020-12-21 01:25:50|7990.6|7980.6|7990.5|7980.5|7990.8|7980.8|7990.5|7980.5|3
1608513960000|2020-12-21 01:26:00|7989.5|7979.5|7989.5|7979.5|7989.5|7979.5|7989|7979|6
1608513970000|2020-12-21 01:26:10|7989.3|7979.3|7988.9|7978.9|7989.5|7979.5|7988.6|7978.6|10
1608513980000|2020-12-21 01:26:20|7989.1|7979.1|7989.3|7979.3|7989.8|7979.8|7989.1|7979.1|7
1608513990000|2020-12-21 01:26:30|7989|7979|7989.3|7979.3|7989.5|7979.5|7989|7979|7
1608514000000|2020-12-21 01:26:40|7989.5|7979.5|7987.9|7977.9|7989.5|7979.5|7987.9|7977.9|10
1608514010000|2020-12-21 01:26:50|7988.1|7978.1|7988.6|7978.6|7989.1|7979.1|7988.1|7978.1|6
1608514020000|2020-12-21 01:27:00|7988.4|7978.4|7989.4|7979.4|7989.4|7979.4|7988.4|7978.4|4
1608514030000|2020-12-21 01:27:10|7989.1|7979.1|7990|7980|7990|7980|7988.9|7978.9|5
1608514040000|2020-12-21 01:27:20|7989.8|7979.8|7987.6|7977.6|7989.8|7979.8|7986.8|7976.8|11
1608514050000|2020-12-21 01:27:30|7987.5|7977.5|7987.6|7977.6|7987.6|7977.6|7987.3|7977.3|4
1608514060000|2020-12-21 01:27:40|7987.8|7977.8|7990|7980|7990.6|7980.6|7987.6|7977.6|11
1608514070000|2020-12-21 01:27:50|7990.3|7980.3|7990.8|7980.8|7990.8|7980.8|7990|7980|4
1608514080000|2020-12-21 01:28:00|7990.6|7980.6|7989|7979|7990.8|7980.8|7988.8|7978.8|9
1608514090000|2020-12-21 01:28:10|7988.8|7978.8|7988.8|7978.8|7989|7979|7988.8|7978.8|3
1608514100000|2020-12-21 01:28:20|7989|7979|7989.3|7979.3|7989.3|7979.3|7989|7979|5
1608514110000|2020-12-21 01:28:30|7989.1|7979.1|7988.8|7978.8|7989.1|7979.1|7988.8|7978.8|2
1608514120000|2020-12-21 01:28:40|7988.5|7978.5|7988.5|7978.5|7988.5|7978.5|7988|7978|4
1608514130000|2020-12-21 01:28:50|7988.8|7978.8|7988.5|7978.5|7988.8|7978.8|7988.5|7978.5|2
1608514140000|2020-12-21 01:29:00|7988|7978|7987.9|7977.9|7988.5|7978.5|7987.8|7977.8|7
1608514150000|2020-12-21 01:29:10|7988.3|7978.3|7987|7977|7989|7979|7987|7977|10
1608514160000|2020-12-21 01:29:20|7987.3|7977.3|7987.5|7977.5|7987.5|7977.5|7987|7977|4
1608514170000|2020-12-21 01:29:30|7987.3|7977.3|7987.5|7977.5|7987.5|7977.5|7987.3|7977.3|2
1608514180000|2020-12-21 01:29:40|7987.3|7977.3|7987.5|7977.5|7987.5|7977.5|7987.3|7977.3|2
1608514190000|2020-12-21 01:29:50|7987.3|7977.3|7987.3|7977.3|7987.3|7977.3|7987.3|7977.3|1
1608514200000|2020-12-21 01:30:00|7987.5|7977.5|7986|7976|7987.5|7977.5|7986|7976|8
1608514210000|2020-12-21 01:30:10|7986.1|7976.1|7985|7975|7986.1|7976.1|7985|7975|4
1608514220000|2020-12-21 01:30:20|7984.5|7974.5|7982.4|7972.4|7984.5|7974.5|7982.4|7972.4|12
1608514230000|2020-12-21 01:30:30|7982.3|7972.3|7982.3|7972.3|7982.4|7972.4|7982|7972|7
1608514240000|2020-12-21 01:30:40|7982|7972|7982.4|7972.4|7982.4|7972.4|7982|7972|3
1608514250000|2020-12-21 01:30:50|7982.8|7972.8|7982.8|7972.8|7984.6|7974.6|7982.8|7972.8|12
1608514260000|2020-12-21 01:31:00|7982.6|7972.6|7981.4|7971.4|7982.6|7972.6|7980.8|7970.8|9
1608514270000|2020-12-21 01:31:10|7981.3|7971.3|7982.3|7972.3|7982.3|7972.3|7980.3|7970.3|9
1608514280000|2020-12-21 01:31:20|7982.4|7972.4|7983.6|7973.6|7983.6|7973.6|7982.4|7972.4|6
1608514290000|2020-12-21 01:31:30|7984.3|7974.3|7985.5|7975.5|7985.6|7975.6|7984|7974|8
1608514300000|2020-12-21 01:31:40|7985.4|7975.4|7983.8|7973.8|7985.4|7975.4|7982.3|7972.3|8
1608514310000|2020-12-21 01:31:50|7983.5|7973.5|7983.5|7973.5|7983.8|7973.8|7982|7972|9
1608514330000|2020-12-21 01:32:10|7983.8|7973.8|7985.5|7975.5|7985.6|7975.6|7983.8|7973.8|6
1608514340000|2020-12-21 01:32:20|7985.4|7975.4|7982.6|7972.6|7985.4|7975.4|7982.4|7972.4|11
1608514350000|2020-12-21 01:32:30|7982.9|7972.9|7982|7972|7982.9|7972.9|7981.4|7971.4|7
1608514360000|2020-12-21 01:32:40|7981.8|7971.8|7982.6|7972.6|7983|7973|7981.4|7971.4|8
1608514370000|2020-12-21 01:32:50|7982.3|7972.3|7981.1|7971.1|7982.3|7972.3|7981.1|7971.1|2
1608514380000|2020-12-21 01:33:00|7981.4|7971.4|7981.4|7971.4|7981.4|7971.4|7981.4|7971.4|1
1608514390000|2020-12-21 01:33:10|7981.3|7971.3|7981.1|7971.1|7981.3|7971.3|7980.9|7970.9|6
1608514400000|2020-12-21 01:33:20|7980.9|7970.9|7980.1|7970.1|7980.9|7970.9|7979.9|7969.9|4
1608514410000|2020-12-21 01:33:30|7980|7970|7981.5|7971.5|7981.8|7971.8|7980|7970|9
1608514430000|2020-12-21 01:33:50|7981.3|7971.3|7981.5|7971.5|7981.5|7971.5|7980.8|7970.8|4
1608514440000|2020-12-21 01:34:00|7981.3|7971.3|7980.3|7970.3|7981.3|7971.3|7979.8|7969.8|6
1608514450000|2020-12-21 01:34:10|7980.4|7970.4|7980.3|7970.3|7980.4|7970.4|7979.8|7969.8|4
1608514460000|2020-12-21 01:34:20|7979.8|7969.8|7980.1|7970.1|7980.1|7970.1|7979.8|7969.8|2
1608514470000|2020-12-21 01:34:30|7979.9|7969.9|7979.6|7969.6|7979.9|7969.9|7979.6|7969.6|2
1608514480000|2020-12-21 01:34:40|7978.9|7968.9|7978.9|7968.9|7979|7969|7978.5|7968.5|7
1608514490000|2020-12-21 01:34:50|7979.3|7969.3|7979|7969|7979.3|7969.3|7979|7969|2
1608514500000|2020-12-21 01:35:00|7978.5|7968.5|7978.8|7968.8|7978.8|7968.8|7978.3|7968.3|4
1608514510000|2020-12-21 01:35:10|7979.4|7969.4|7979.6|7969.6|7980.3|7970.3|7979.4|7969.4|6
1608514530000|2020-12-21 01:35:30|7979.3|7969.3|7977.9|7967.9|7979.3|7969.3|7977.9|7967.9|5
1608514540000|2020-12-21 01:35:40|7977.8|7967.8|7977.3|7967.3|7977.8|7967.8|7976.8|7966.8|11
1608514550000|2020-12-21 01:35:50|7977.1|7967.1|7976.8|7966.8|7977.1|7967.1|7976.6|7966.6|6
1608514560000|2020-12-21 01:36:00|7976.6|7966.6|7976.5|7966.5|7976.8|7966.8|7975.9|7965.9|6
1608514570000|2020-12-21 01:36:10|7976.9|7966.9|7976.5|7966.5|7977|7967|7976.5|7966.5|4
1608514580000|2020-12-21 01:36:20|7976.8|7966.8|7975.6|7965.6|7977|7967|7975.6|7965.6|8
1608514590000|2020-12-21 01:36:30|7975.3|7965.3|7975.3|7965.3|7975.3|7965.3|7974.8|7964.8|5
1608514600000|2020-12-21 01:36:40|7975.4|7965.4|7975.3|7965.3|7975.4|7965.4|7974.8|7964.8|6
1608514610000|2020-12-21 01:36:50|7975|7965|7975.5|7965.5|7975.5|7965.5|7974.8|7964.8|7
1608514620000|2020-12-21 01:37:00|7976.3|7966.3|7976.4|7966.4|7976.4|7966.4|7976.3|7966.3|2
1608514630000|2020-12-21 01:37:10|7977.3|7967.3|7976.8|7966.8|7977.3|7967.3|7976.8|7966.8|3
1608514640000|2020-12-21 01:37:20|7976.5|7966.5|7975.3|7965.3|7976.8|7966.8|7974.9|7964.9|11
1608514660000|2020-12-21 01:37:40|7974.3|7964.3|7974.3|7964.3|7974.3|7964.3|7973.8|7963.8|6
1608514670000|2020-12-21 01:37:50|7973.8|7963.8|7973.8|7963.8|7974.3|7964.3|7973.8|7963.8|4
1608514680000|2020-12-21 01:38:00|7973.5|7963.5|7975.3|7965.3|7975.6|7965.6|7973.3|7963.3|11
1608514690000|2020-12-21 01:38:10|7975|7965|7975.5|7965.5|7975.5|7965.5|7974.5|7964.5|12
1608514700000|2020-12-21 01:38:20|7975.4|7965.4|7975.5|7965.5|7975.8|7965.8|7975.4|7965.4|6
1608514710000|2020-12-21 01:38:30|7975.3|7965.3|7975.5|7965.5|7975.8|7965.8|7975.3|7965.3|6
1608514720000|2020-12-21 01:38:40|7975.3|7965.3|7974.8|7964.8|7975.3|7965.3|7974.4|7964.4|12
1608514730000|2020-12-21 01:38:50|7974.4|7964.4|7973|7963|7974.6|7964.6|7973|7963|11
1608514740000|2020-12-21 01:39:00|7973.3|7963.3|7971|7961|7973.3|7963.3|7970.1|7960.1|16
1608514750000|2020-12-21 01:39:10|7971.3|7961.3|7971.5|7961.5|7971.8|7961.8|7971|7961|9
1608514760000|2020-12-21 01:39:20|7971.8|7961.8|7973.3|7963.3|7973.3|7963.3|7971.8|7961.8|8
1608514770000|2020-12-21 01:39:30|7973|7963|7972.8|7962.8|7973|7963|7971.8|7961.8|13
1608514780000|2020-12-21 01:39:40|7972.5|7962.5|7975|7965|7975|7965|7972.5|7962.5|5
1608514790000|2020-12-21 01:39:50|7975.8|7965.8|7976.5|7966.5|7976.8|7966.8|7975.8|7965.8|13
1608514800000|2020-12-21 01:40:00|7975|7965|7974.8|7964.8|7975|7965|7974.6|7964.6|8
1608514810000|2020-12-21 01:40:10|7975|7965|7976|7966|7976.3|7966.3|7974.8|7964.8|10
1608514820000|2020-12-21 01:40:20|7977.8|7967.8|7975.4|7965.4|7977.8|7967.8|7975.1|7965.1|13
1608514830000|2020-12-21 01:40:30|7974.5|7964.5|7973.8|7963.8|7974.6|7964.6|7973.4|7963.4|9
1608514840000|2020-12-21 01:40:40|7973.6|7963.6|7971.5|7961.5|7973.6|7963.6|7970.8|7960.8|18
1608514850000|2020-12-21 01:40:50|7971.3|7961.3|7971.1|7961.1|7971.5|7961.5|7971.1|7961.1|8
1608514860000|2020-12-21 01:41:00|7970.8|7960.8|7969.5|7959.5|7970.8|7960.8|7969.5|7959.5|7
1608514870000|2020-12-21 01:41:10|7969.6|7959.6|7971|7961|7971|7961|7969.6|7959.6|5
1608514880000|2020-12-21 01:41:20|7971.3|7961.3|7972|7962|7972|7962|7971.3|7961.3|6
1608514890000|2020-12-21 01:41:30|7971.5|7961.5|7970.5|7960.5|7971.5|7961.5|7970.1|7960.1|10
1608514900000|2020-12-21 01:41:40|7970.4|7960.4|7970.5|7960.5|7971.1|7961.1|7969.9|7959.9|12
1608514910000|2020-12-21 01:41:50|7970.1|7960.1|7967.1|7957.1|7970.1|7960.1|7967.1|7957.1|10
1608514920000|2020-12-21 01:42:00|7966.8|7956.8|7965.9|7955.9|7967|7957|7965.6|7955.6|19
1608514930000|2020-12-21 01:42:10|7965.6|7955.6|7963.9|7953.9|7965.8|7955.8|7963.9|7953.9|13
1608514940000|2020-12-21 01:42:20|7965.3|7955.3|7965.6|7955.6|7967.9|7957.9|7965.3|7955.3|16
1608514950000|2020-12-21 01:42:30|7965.9|7955.9|7966.3|7956.3|7966.5|7956.5|7965.8|7955.8|10
1608514960000|2020-12-21 01:42:40|7966.5|7956.5|7966.5|7956.5|7966.9|7956.9|7966|7956|9
1608514970000|2020-12-21 01:42:50|7966.8|7956.8|7965.5|7955.5|7966.8|7956.8|7965.3|7955.3|6
1608514980000|2020-12-21 01:43:00|7965.3|7955.3|7965.3|7955.3|7965.5|7955.5|7965|7955|12
1608514990000|2020-12-21 01:43:10|7964.1|7954.1|7961.6|7951.6|7964.1|7954.1|7959.3|7949.3|13
1608515000000|2020-12-21 01:43:20|7961.5|7951.5|7961.4|7951.4|7961.8|7951.8|7960|7950|13
1608515010000|2020-12-21 01:43:30|7961.6|7951.6|7960.5|7950.5|7961.6|7951.6|7959.3|7949.3|17
1608515020000|2020-12-21 01:43:40|7960.8|7950.8|7961.1|7951.1|7961.1|7951.1|7960.5|7950.5|5
1608515030000|2020-12-21 01:43:50|7961|7951|7960.5|7950.5|7962|7952|7960.3|7950.3|13
1608515040000|2020-12-21 01:44:00|7960.8|7950.8|7961.4|7951.4|7961.4|7951.4|7960.8|7950.8|7
1608515050000|2020-12-21 01:44:10|7961.5|7951.5|7963.5|7953.5|7963.8|7953.8|7960.6|7950.6|15
1608515060000|2020-12-21 01:44:20|7963.4|7953.4|7962.3|7952.3|7963.6|7953.6|7962.1|7952.1|5
1608515070000|2020-12-21 01:44:30|7961.9|7951.9|7960.3|7950.3|7961.9|7951.9|7960.3|7950.3|7
1608515080000|2020-12-21 01:44:40|7960.5|7950.5|7960.5|7950.5|7960.5|7950.5|7960.3|7950.3|7
1608515090000|2020-12-21 01:44:50|7960.3|7950.3|7959.9|7949.9|7961.3|7951.3|7959.9|7949.9|7
1608515100000|2020-12-21 01:45:00|7959.6|7949.6|7958.6|7948.6|7959.8|7949.8|7958.5|7948.5|15
1608515110000|2020-12-21 01:45:10|7959|7949|7960.5|7950.5|7961.3|7951.3|7959|7949|7
1608515120000|2020-12-21 01:45:20|7960.3|7950.3|7960.5|7950.5|7960.5|7950.5|7959.9|7949.9|4
1608515130000|2020-12-21 01:45:30|7960.8|7950.8|7961.4|7951.4|7961.4|7951.4|7960.8|7950.8|4
1608515140000|2020-12-21 01:45:40|7960.5|7950.5|7959.8|7949.8|7960.5|7950.5|7959.8|7949.8|4
1608515150000|2020-12-21 01:45:50|7959.3|7949.3|7957|7947|7959.3|7949.3|7956.8|7946.8|7
1608515160000|2020-12-21 01:46:00|7957.5|7947.5|7957.8|7947.8|7957.8|7947.8|7956.8|7946.8|6
1608515170000|2020-12-21 01:46:10|7957.6|7947.6|7958.4|7948.4|7958.4|7948.4|7957.1|7947.1|9
1608515180000|2020-12-21 01:46:20|7958.3|7948.3|7956.4|7946.4|7958.3|7948.3|7956.4|7946.4|7
1608515190000|2020-12-21 01:46:30|7956.5|7946.5|7954.5|7944.5|7956.5|7946.5|7954.5|7944.5|7
1608515200000|2020-12-21 01:46:40|7954.3|7944.3|7955.3|7945.3|7955.3|7945.3|7954.3|7944.3|4
1608515210000|2020-12-21 01:46:50|7955.9|7945.9|7956.1|7946.1|7956.1|7946.1|7955.9|7945.9|2
1608515220000|2020-12-21 01:47:00|7956.4|7946.4|7955|7945|7956.9|7946.9|7955|7945|7
1608515240000|2020-12-21 01:47:20|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|7954.8|7944.8|1
1608515260000|2020-12-21 01:47:40|7954.5|7944.5|7954.3|7944.3|7954.5|7944.5|7954|7944|5
1608515270000|2020-12-21 01:47:50|7954.1|7944.1|7951|7941|7954.1|7944.1|7950.8|7940.8|14
1608515280000|2020-12-21 01:48:00|7950.8|7940.8|7952.3|7942.3|7952.3|7942.3|7950.6|7940.6|11
1608515290000|2020-12-21 01:48:10|7952|7942|7951.5|7941.5|7952|7942|7950.8|7940.8|8
1608515300000|2020-12-21 01:48:20|7950.8|7940.8|7950.5|7940.5|7950.9|7940.9|7949.9|7939.9|9
1608515310000|2020-12-21 01:48:30|7950.8|7940.8|7950.9|7940.9|7951.3|7941.3|7950.8|7940.8|5
1608515320000|2020-12-21 01:48:40|7951|7941|7951.3|7941.3|7951.3|7941.3|7951|7941|2
1608515330000|2020-12-21 01:48:50|7951|7941|7952.8|7942.8|7952.8|7942.8|7951|7941|6
1608515340000|2020-12-21 01:49:00|7953|7943|7952.6|7942.6|7953|7943|7952.6|7942.6|3
1608515350000|2020-12-21 01:49:10|7952.8|7942.8|7952.8|7942.8|7953|7943|7952.6|7942.6|4
1608515360000|2020-12-21 01:49:20|7952.4|7942.4|7951.6|7941.6|7952.4|7942.4|7951.4|7941.4|4
1608515370000|2020-12-21 01:49:30|7951.8|7941.8|7952|7942|7953|7943|7951.8|7941.8|9
1608515380000|2020-12-21 01:49:40|7951.9|7941.9|7952|7942|7952|7942|7951.6|7941.6|4
1608515390000|2020-12-21 01:49:50|7951|7941|7948.8|7938.8|7951.5|7941.5|7948.8|7938.8|12
1608515400000|2020-12-21 01:50:00|7948.6|7938.6|7944.8|7934.8|7949.9|7939.9|7944.8|7934.8|17
1608515410000|2020-12-21 01:50:10|7945.1|7935.1|7946.8|7936.8|7946.8|7936.8|7944.8|7934.8|11
1608515420000|2020-12-21 01:50:20|7946.9|7936.9|7948.3|7938.3|7948.3|7938.3|7946.6|7936.6|9
1608515430000|2020-12-21 01:50:30|7949.3|7939.3|7949.3|7939.3|7949.3|7939.3|7949|7939|3
1608515440000|2020-12-21 01:50:40|7949.1|7939.1|7950|7940|7950.5|7940.5|7948.9|7938.9|10
1608515450000|2020-12-21 01:50:50|7949.4|7939.4|7949.1|7939.1|7950|7940|7949.1|7939.1|8
1608515460000|2020-12-21 01:51:00|7949.4|7939.4|7949.1|7939.1|7949.4|7939.4|7949.1|7939.1|4
1608515470000|2020-12-21 01:51:10|7949.3|7939.3|7949.1|7939.1|7950|7940|7949.1|7939.1|9
1608515480000|2020-12-21 01:51:20|7950|7940|7950|7940|7950.3|7940.3|7949.4|7939.4|11
1608515490000|2020-12-21 01:51:30|7949.5|7939.5|7950.1|7940.1|7950.5|7940.5|7949.5|7939.5|15
1608515500000|2020-12-21 01:51:40|7949.9|7939.9|7953.3|7943.3|7954.3|7944.3|7949.9|7939.9|18
1608515510000|2020-12-21 01:51:50|7953.5|7943.5|7952.9|7942.9|7953.5|7943.5|7951.6|7941.6|5
1608515520000|2020-12-21 01:52:00|7952.8|7942.8|7950|7940|7952.8|7942.8|7949.8|7939.8|10
1608515530000|2020-12-21 01:52:10|7950.3|7940.3|7949.9|7939.9|7950.6|7940.6|7949.6|7939.6|6
1608515540000|2020-12-21 01:52:20|7949.6|7939.6|7949.9|7939.9|7950.1|7940.1|7949.6|7939.6|5
1608515550000|2020-12-21 01:52:30|7951|7941|7948.9|7938.9|7951.1|7941.1|7948.9|7938.9|12
1608515560000|2020-12-21 01:52:40|7948|7938|7948.3|7938.3|7948.5|7938.5|7947.9|7937.9|7
1608515570000|2020-12-21 01:52:50|7948.5|7938.5|7947.5|7937.5|7948.8|7938.8|7947.5|7937.5|8
1608515580000|2020-12-21 01:53:00|7947.3|7937.3|7947.5|7937.5|7947.5|7937.5|7946.5|7936.5|8
1608515590000|2020-12-21 01:53:10|7947.8|7937.8|7948.5|7938.5|7948.9|7938.9|7947.8|7937.8|5
1608515600000|2020-12-21 01:53:20|7948.9|7938.9|7949.3|7939.3|7949.3|7939.3|7948.3|7938.3|8
1608515610000|2020-12-21 01:53:30|7949.4|7939.4|7950.1|7940.1|7950.4|7940.4|7949.4|7939.4|5
1608515620000|2020-12-21 01:53:40|7950.4|7940.4|7950.1|7940.1|7950.4|7940.4|7950.1|7940.1|2
1608515630000|2020-12-21 01:53:50|7951.1|7941.1|7950.8|7940.8|7951.4|7941.4|7950.8|7940.8|4
1608515640000|2020-12-21 01:54:00|7950.9|7940.9|7953.4|7943.4|7953.4|7943.4|7950.9|7940.9|2
1608515650000|2020-12-21 01:54:10|7954.3|7944.3|7955.9|7945.9|7956.1|7946.1|7954.3|7944.3|11
1608515660000|2020-12-21 01:54:20|7956|7946|7955.5|7945.5|7956.8|7946.8|7955.5|7945.5|8
1608515670000|2020-12-21 01:54:30|7954.8|7944.8|7953.3|7943.3|7954.8|7944.8|7953|7943|12
1608515680000|2020-12-21 01:54:40|7953.5|7943.5|7956.4|7946.4|7956.6|7946.6|7953.3|7943.3|13
1608515690000|2020-12-21 01:54:50|7956.1|7946.1|7956.5|7946.5|7956.5|7946.5|7954.4|7944.4|11
1608515700000|2020-12-21 01:55:00|7956.3|7946.3|7956.3|7946.3|7956.8|7946.8|7954|7944|19
1608515710000|2020-12-21 01:55:10|7956.5|7946.5|7961.5|7951.5|7961.5|7951.5|7956.5|7946.5|23
1608515720000|2020-12-21 01:55:20|7960.8|7950.8|7958.1|7948.1|7960.8|7950.8|7958.1|7948.1|15
1608515730000|2020-12-21 01:55:30|7957.1|7947.1|7956.8|7946.8|7957.3|7947.3|7955.9|7945.9|15
1608515740000|2020-12-21 01:55:40|7957|7947|7956|7946|7957|7947|7956|7946|8
1608515750000|2020-12-21 01:55:50|7955.8|7945.8|7954.9|7944.9|7956.5|7946.5|7954.9|7944.9|11
1608515760000|2020-12-21 01:56:00|7954.8|7944.8|7955|7945|7955|7945|7954.3|7944.3|9
1608515770000|2020-12-21 01:56:10|7954.8|7944.8|7955.3|7945.3|7955.8|7945.8|7954.5|7944.5|12
1608515780000|2020-12-21 01:56:20|7955.5|7945.5|7960|7950|7960.1|7950.1|7955.5|7945.5|16
1608515790000|2020-12-21 01:56:30|7960.1|7950.1|7960.3|7950.3|7960.3|7950.3|7960|7950|4
1608515800000|2020-12-21 01:56:40|7959.8|7949.8|7958.8|7948.8|7959.8|7949.8|7958.8|7948.8|4
1608515810000|2020-12-21 01:56:50|7957.6|7947.6|7958|7948|7958.3|7948.3|7956.8|7946.8|10
1608515820000|2020-12-21 01:57:00|7957.8|7947.8|7959.4|7949.4|7959.4|7949.4|7956.8|7946.8|12
1608515830000|2020-12-21 01:57:10|7959|7949|7959.6|7949.6|7959.6|7949.6|7959|7949|3
1608515840000|2020-12-21 01:57:20|7959.5|7949.5|7956.6|7946.6|7959.5|7949.5|7956.4|7946.4|10
1608515850000|2020-12-21 01:57:30|7956.9|7946.9|7955.6|7945.6|7956.9|7946.9|7955.3|7945.3|10
1608515860000|2020-12-21 01:57:40|7954.8|7944.8|7955.8|7945.8|7955.8|7945.8|7954.3|7944.3|6
1608515870000|2020-12-21 01:57:50|7956.1|7946.1|7953.9|7943.9|7956.1|7946.1|7953.6|7943.6|9
1608515880000|2020-12-21 01:58:00|7953.4|7943.4|7953|7943|7954.3|7944.3|7951.3|7941.3|13
1608515890000|2020-12-21 01:58:10|7953.3|7943.3|7952.3|7942.3|7953.8|7943.8|7952.3|7942.3|6
1608515900000|2020-12-21 01:58:20|7952.6|7942.6|7953.6|7943.6|7953.6|7943.6|7952.3|7942.3|10
1608515910000|2020-12-21 01:58:30|7953.4|7943.4|7953.4|7943.4|7953.6|7943.6|7952.8|7942.8|9
1608515920000|2020-12-21 01:58:40|7953.1|7943.1|7953.6|7943.6|7954.1|7944.1|7953.1|7943.1|6
1608515930000|2020-12-21 01:58:50|7953.9|7943.9|7953.6|7943.6|7954.1|7944.1|7953.4|7943.4|5
1608515940000|2020-12-21 01:59:00|7953.3|7943.3|7952.5|7942.5|7954|7944|7951.5|7941.5|15
1608515950000|2020-12-21 01:59:10|7952|7942|7950.9|7940.9|7952|7942|7950.8|7940.8|10
1608515960000|2020-12-21 01:59:20|7950.8|7940.8|7948.6|7938.6|7950.8|7940.8|7948.6|7938.6|11
1608515970000|2020-12-21 01:59:30|7948.5|7938.5|7948.8|7938.8|7949|7939|7947.3|7937.3|8
1608515980000|2020-12-21 01:59:40|7949|7939|7949|7939|7949|7939|7948.8|7938.8|3
1608515990000|2020-12-21 01:59:50|7948.4|7938.4|7949.8|7939.8|7949.8|7939.8|7947.5|7937.5|11
1608516000000|2020-12-21 02:00:00|7949.6|7939.6|7949.1|7939.1|7949.8|7939.8|7948.5|7938.5|12
1608516010000|2020-12-21 02:00:10|7949.3|7939.3|7949.4|7939.4|7949.4|7939.4|7948.8|7938.8|9
1608516030000|2020-12-21 02:00:30|7949.6|7939.6|7952.8|7942.8|7953|7943|7949.6|7939.6|10
1608516040000|2020-12-21 02:00:40|7952.5|7942.5|7952.4|7942.4|7952.5|7942.5|7952.4|7942.4|2
1608516050000|2020-12-21 02:00:50|7953|7943|7952.5|7942.5|7953|7943|7950.5|7940.5|10
1608516060000|2020-12-21 02:01:00|7952.8|7942.8|7953.6|7943.6|7953.6|7943.6|7952.8|7942.8|4
1608516070000|2020-12-21 02:01:10|7953.9|7943.9|7953.8|7943.8|7954.1|7944.1|7952.8|7942.8|8
1608516080000|2020-12-21 02:01:20|7953.9|7943.9|7953.6|7943.6|7954.8|7944.8|7953.6|7943.6|13
1608516090000|2020-12-21 02:01:30|7953.9|7943.9|7955.3|7945.3|7955.6|7945.6|7953.9|7943.9|11
1608516100000|2020-12-21 02:01:40|7955.5|7945.5|7955.8|7945.8|7956|7946|7955.5|7945.5|4
1608516110000|2020-12-21 02:01:50|7956|7946|7956.8|7946.8|7956.9|7946.9|7956|7946|5
1608516120000|2020-12-21 02:02:00|7956.9|7946.9|7957.5|7947.5|7957.5|7947.5|7956.4|7946.4|10
1608516130000|2020-12-21 02:02:10|7957|7947|7956.3|7946.3|7957.3|7947.3|7956.3|7946.3|7
1608516140000|2020-12-21 02:02:20|7956.4|7946.4|7958.5|7948.5|7958.8|7948.8|7956.4|7946.4|9
1608516150000|2020-12-21 02:02:30|7958.8|7948.8|7956|7946|7958.8|7948.8|7956|7946|11
1608516160000|2020-12-21 02:02:40|7956.3|7946.3|7956.4|7946.4|7957.3|7947.3|7956.3|7946.3|6
1608516170000|2020-12-21 02:02:50|7956|7946|7957.3|7947.3|7957.5|7947.5|7956|7946|10
1608516180000|2020-12-21 02:03:00|7957.5|7947.5|7956.6|7946.6|7957.5|7947.5|7955.5|7945.5|10
1608516190000|2020-12-21 02:03:10|7956|7946|7956.5|7946.5|7956.8|7946.8|7956|7946|9
1608516200000|2020-12-21 02:03:20|7956.6|7946.6|7956.8|7946.8|7956.8|7946.8|7956.4|7946.4|6
1608516210000|2020-12-21 02:03:30|7957.5|7947.5|7957.3|7947.3|7957.5|7947.5|7957.3|7947.3|8
1608516220000|2020-12-21 02:03:40|7956.8|7946.8|7956.8|7946.8|7957.3|7947.3|7956.8|7946.8|8
1608516230000|2020-12-21 02:03:50|7956.5|7946.5|7955.8|7945.8|7956.5|7946.5|7955.5|7945.5|12
1608516240000|2020-12-21 02:04:00|7956|7946|7957.1|7947.1|7957.4|7947.4|7956|7946|9
1608516250000|2020-12-21 02:04:10|7957|7947|7956.8|7946.8|7957.4|7947.4|7956.5|7946.5|9
1608516260000|2020-12-21 02:04:20|7957.1|7947.1|7957.3|7947.3|7957.4|7947.4|7957.1|7947.1|3
1608516270000|2020-12-21 02:04:30|7957.9|7947.9|7957.5|7947.5|7959.5|7949.5|7957.5|7947.5|13
1608516280000|2020-12-21 02:04:40|7957.3|7947.3|7958.9|7948.9|7958.9|7948.9|7957.3|7947.3|6
1608516290000|2020-12-21 02:04:50|7958.5|7948.5|7958.3|7948.3|7958.5|7948.5|7958.3|7948.3|2
1608516300000|2020-12-21 02:05:00|7958.4|7948.4|7957.4|7947.4|7958.4|7948.4|7957.4|7947.4|7
1608516310000|2020-12-21 02:05:10|7957.6|7947.6|7957.9|7947.9|7957.9|7947.9|7957.6|7947.6|4
1608516320000|2020-12-21 02:05:20|7958.1|7948.1|7958.3|7948.3|7958.5|7948.5|7957.8|7947.8|9
1608516330000|2020-12-21 02:05:30|7958.5|7948.5|7957.8|7947.8|7958.8|7948.8|7957.8|7947.8|7
1608516340000|2020-12-21 02:05:40|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|1
1608516350000|2020-12-21 02:05:50|7958.1|7948.1|7958.9|7948.9|7958.9|7948.9|7958|7948|6
1608516360000|2020-12-21 02:06:00|7959.3|7949.3|7959.3|7949.3|7961|7951|7959.3|7949.3|11
1608516370000|2020-12-21 02:06:10|7959|7949|7958.8|7948.8|7959|7949|7958.8|7948.8|6
1608516380000|2020-12-21 02:06:20|7959.1|7949.1|7957|7947|7959.1|7949.1|7957|7947|8
1608516390000|2020-12-21 02:06:30|7957.3|7947.3|7956.6|7946.6|7957.3|7947.3|7956.6|7946.6|3
1608516400000|2020-12-21 02:06:40|7956.5|7946.5|7956|7946|7956.5|7946.5|7956|7946|2
1608516410000|2020-12-21 02:06:50|7955.6|7945.6|7955.8|7945.8|7955.8|7945.8|7955.6|7945.6|2
1608516420000|2020-12-21 02:07:00|7955.9|7945.9|7955.6|7945.6|7955.9|7945.9|7955.6|7945.6|2
1608516430000|2020-12-21 02:07:10|7955.5|7945.5|7954.6|7944.6|7955.5|7945.5|7954.1|7944.1|7
1608516440000|2020-12-21 02:07:20|7954.9|7944.9|7954.5|7944.5|7955.4|7945.4|7954.4|7944.4|12
1608516450000|2020-12-21 02:07:30|7954.6|7944.6|7955.3|7945.3|7955.3|7945.3|7954.6|7944.6|2
1608516460000|2020-12-21 02:07:40|7955.5|7945.5|7955.5|7945.5|7956.8|7946.8|7955.5|7945.5|8
1608516470000|2020-12-21 02:07:50|7955|7945|7954.3|7944.3|7955|7945|7953.8|7943.8|8
1608516480000|2020-12-21 02:08:00|7954|7944|7953.8|7943.8|7954|7944|7953.8|7943.8|2
1608516490000|2020-12-21 02:08:10|7953.6|7943.6|7952.6|7942.6|7953.6|7943.6|7951.6|7941.6|16
1608516500000|2020-12-21 02:08:20|7952.5|7942.5|7953|7943|7953.5|7943.5|7952|7942|9
1608516510000|2020-12-21 02:08:30|7953.5|7943.5|7954.5|7944.5|7954.9|7944.9|7953.5|7943.5|12
1608516520000|2020-12-21 02:08:40|7954.4|7944.4|7954.4|7944.4|7955|7945|7953.4|7943.4|10
1608516530000|2020-12-21 02:08:50|7954.3|7944.3|7951.5|7941.5|7954.3|7944.3|7951.5|7941.5|9
1608516540000|2020-12-21 02:09:00|7951.8|7941.8|7951.9|7941.9|7953.8|7943.8|7951.1|7941.1|14
1608516550000|2020-12-21 02:09:10|7951.6|7941.6|7951.3|7941.3|7951.6|7941.6|7950.9|7940.9|4
1608516570000|2020-12-21 02:09:30|7951.1|7941.1|7951.1|7941.1|7951.1|7941.1|7951.1|7941.1|1
1608516580000|2020-12-21 02:09:40|7951.5|7941.5|7951.9|7941.9|7952.6|7942.6|7951.5|7941.5|7
1608516590000|2020-12-21 02:09:50|7951.4|7941.4|7951.6|7941.6|7951.6|7941.6|7951.4|7941.4|2
1608516600000|2020-12-21 02:10:00|7951.8|7941.8|7952.8|7942.8|7952.8|7942.8|7951.8|7941.8|10
1608516610000|2020-12-21 02:10:10|7953|7943|7953.1|7943.1|7953.1|7943.1|7952.8|7942.8|4
1608516620000|2020-12-21 02:10:20|7953|7943|7952.6|7942.6|7954.3|7944.3|7952.6|7942.6|9
1608516630000|2020-12-21 02:10:30|7952.1|7942.1|7948.8|7938.8|7952.1|7942.1|7948.8|7938.8|19
1608516640000|2020-12-21 02:10:40|7948.9|7938.9|7948.3|7938.3|7948.9|7938.9|7948|7938|5
1608516650000|2020-12-21 02:10:50|7948.5|7938.5|7948.4|7938.4|7948.5|7938.5|7948|7938|3
1608516660000|2020-12-21 02:11:00|7948|7938|7948.5|7938.5|7948.5|7938.5|7948|7938|5
1608516670000|2020-12-21 02:11:10|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|7948.3|7938.3|1
1608516680000|2020-12-21 02:11:20|7948.1|7938.1|7942.8|7932.8|7948.1|7938.1|7942.8|7932.8|11
1608516690000|2020-12-21 02:11:30|7942.5|7932.5|7940.4|7930.4|7942.5|7932.5|7940.4|7930.4|8
1608516700000|2020-12-21 02:11:40|7940|7930|7939|7929|7940|7930|7937.9|7927.9|13
1608516710000|2020-12-21 02:11:50|7939.3|7929.3|7934.5|7924.5|7939.3|7929.3|7933.5|7923.5|14
1608516720000|2020-12-21 02:12:00|7934.3|7924.3|7934.5|7924.5|7935|7925|7933.5|7923.5|11
1608516730000|2020-12-21 02:12:10|7935.3|7925.3|7934.8|7924.8|7935.3|7925.3|7934.1|7924.1|7
1608516740000|2020-12-21 02:12:20|7934.6|7924.6|7932.1|7922.1|7934.8|7924.8|7932.1|7922.1|10
1608516750000|2020-12-21 02:12:30|7930.9|7920.9|7926.4|7916.4|7930.9|7920.9|7926.4|7916.4|24
1608516760000|2020-12-21 02:12:40|7926.3|7916.3|7926|7916|7928.8|7918.8|7925.9|7915.9|19
1608516770000|2020-12-21 02:12:50|7925.5|7915.5|7924.3|7914.3|7926|7916|7924.3|7914.3|18
1608516780000|2020-12-21 02:13:00|7924.4|7914.4|7930.6|7920.6|7930.8|7920.8|7924.4|7914.4|17
1608516790000|2020-12-21 02:13:10|7930.5|7920.5|7927.6|7917.6|7930.8|7920.8|7927.6|7917.6|14
1608516800000|2020-12-21 02:13:20|7927.9|7917.9|7931|7921|7931|7921|7927.9|7917.9|9
1608516810000|2020-12-21 02:13:30|7930.8|7920.8|7926.5|7916.5|7930.8|7920.8|7925.8|7915.8|22
1608516820000|2020-12-21 02:13:40|7926.3|7916.3|7925.5|7915.5|7926.9|7916.9|7925.3|7915.3|12
1608516830000|2020-12-21 02:13:50|7924.9|7914.9|7926.9|7916.9|7927.8|7917.8|7924.9|7914.9|14
1608516840000|2020-12-21 02:14:00|7926.5|7916.5|7926.4|7916.4|7928.8|7918.8|7926.1|7916.1|14
1608516850000|2020-12-21 02:14:10|7925.9|7915.9|7925.5|7915.5|7926|7916|7925|7915|12
1608516860000|2020-12-21 02:14:20|7925.4|7915.4|7928|7918|7928|7918|7925.4|7915.4|11
1608516870000|2020-12-21 02:14:30|7928.3|7918.3|7925|7915|7928.8|7918.8|7925|7915|14
1608516880000|2020-12-21 02:14:40|7925.3|7915.3|7922.4|7912.4|7925.9|7915.9|7922.4|7912.4|13
1608516890000|2020-12-21 02:14:50|7922.6|7912.6|7920|7910|7922.9|7912.9|7917.8|7907.8|22
1608516900000|2020-12-21 02:15:00|7920.4|7910.4|7920.6|7910.6|7921.5|7911.5|7920.3|7910.3|8
1608516910000|2020-12-21 02:15:10|7921|7911|7921|7911|7921.1|7911.1|7920.5|7910.5|5
1608516920000|2020-12-21 02:15:20|7921.1|7911.1|7923|7913|7923.4|7913.4|7921.1|7911.1|7
1608516930000|2020-12-21 02:15:30|7923.4|7913.4|7923.9|7913.9|7923.9|7913.9|7923.4|7913.4|3
1608516940000|2020-12-21 02:15:40|7923.5|7913.5|7924|7914|7924.3|7914.3|7923.5|7913.5|3
1608516950000|2020-12-21 02:15:50|7925|7915|7925|7915|7925|7915|7925|7915|1
1608516960000|2020-12-21 02:16:00|7925.3|7915.3|7924.9|7914.9|7925.3|7915.3|7924|7914|7
1608516970000|2020-12-21 02:16:10|7926.4|7916.4|7927.1|7917.1|7927.1|7917.1|7926|7916|6
1608516980000|2020-12-21 02:16:20|7927.5|7917.5|7928.3|7918.3|7928.3|7918.3|7927.5|7917.5|2
1608516990000|2020-12-21 02:16:30|7928.5|7918.5|7927.3|7917.3|7928.5|7918.5|7927.3|7917.3|7
1608517000000|2020-12-21 02:16:40|7926.8|7916.8|7926.5|7916.5|7926.8|7916.8|7926.3|7916.3|7
1608517010000|2020-12-21 02:16:50|7926.8|7916.8|7927.3|7917.3|7927.3|7917.3|7926.8|7916.8|8
1608517020000|2020-12-21 02:17:00|7926.5|7916.5|7926|7916|7926.5|7916.5|7926|7916|3
1608517040000|2020-12-21 02:17:20|7926.3|7916.3|7926.5|7916.5|7926.5|7916.5|7926.3|7916.3|2
1608517050000|2020-12-21 02:17:30|7926.3|7916.3|7926|7916|7926.3|7916.3|7926|7916|2
1608517060000|2020-12-21 02:17:40|7926.3|7916.3|7926.5|7916.5|7926.5|7916.5|7926.3|7916.3|2
1608517070000|2020-12-21 02:17:50|7925.6|7915.6|7927|7917|7927.5|7917.5|7925.6|7915.6|5
1608517080000|2020-12-21 02:18:00|7927.3|7917.3|7927.3|7917.3|7927.3|7917.3|7927.3|7917.3|1
1608517090000|2020-12-21 02:18:10|7927|7917|7927.8|7917.8|7928|7918|7927|7917|7
1608517100000|2020-12-21 02:18:20|7928|7918|7929.5|7919.5|7929.5|7919.5|7928|7918|6
1608517110000|2020-12-21 02:18:30|7928.8|7918.8|7929.5|7919.5|7929.8|7919.8|7928.8|7918.8|5
1608517120000|2020-12-21 02:18:40|7929.1|7919.1|7929.5|7919.5|7929.5|7919.5|7929.1|7919.1|3
1608517130000|2020-12-21 02:18:50|7929.8|7919.8|7929.8|7919.8|7929.8|7919.8|7929.8|7919.8|1
1608517140000|2020-12-21 02:19:00|7930.1|7920.1|7930|7920|7931.1|7921.1|7930|7920|11
1608517150000|2020-12-21 02:19:10|7930.3|7920.3|7930.3|7920.3|7930.3|7920.3|7930|7920|5
1608517160000|2020-12-21 02:19:20|7930|7920|7929.5|7919.5|7930.3|7920.3|7929.5|7919.5|7
1608517170000|2020-12-21 02:19:30|7929.8|7919.8|7930|7920|7930.5|7920.5|7929.8|7919.8|7
1608517180000|2020-12-21 02:19:40|7930.3|7920.3|7931.1|7921.1|7931.1|7921.1|7930|7920|5
1608517200000|2020-12-21 02:20:00|7931.3|7921.3|7931.3|7921.3|7931.3|7921.3|7931.3|7921.3|1
1608517210000|2020-12-21 02:20:10|7931.5|7921.5|7931.5|7921.5|7931.5|7921.5|7931.5|7921.5|1
1608517220000|2020-12-21 02:20:20|7931.3|7921.3|7930.8|7920.8|7931.3|7921.3|7930.8|7920.8|3
1608517230000|2020-12-21 02:20:30|7930.5|7920.5|7929.8|7919.8|7930.5|7920.5|7929.8|7919.8|3
1608517240000|2020-12-21 02:20:40|7930|7920|7930.3|7920.3|7930.3|7920.3|7930|7920|2
1608517260000|2020-12-21 02:21:00|7930.4|7920.4|7930.4|7920.4|7930.4|7920.4|7929.9|7919.9|3
1608517270000|2020-12-21 02:21:10|7930.5|7920.5|7930.4|7920.4|7930.5|7920.5|7930.4|7920.4|2
1608517280000|2020-12-21 02:21:20|7930.6|7920.6|7930.4|7920.4|7930.6|7920.6|7930.4|7920.4|2
1608517290000|2020-12-21 02:21:30|7930.6|7920.6|7930.4|7920.4|7930.6|7920.6|7930.4|7920.4|2
1608517310000|2020-12-21 02:21:50|7930.1|7920.1|7930.4|7920.4|7930.4|7920.4|7930.1|7920.1|2
1608517340000|2020-12-21 02:22:20|7930.6|7920.6|7930.5|7920.5|7930.6|7920.6|7930.5|7920.5|2
1608517350000|2020-12-21 02:22:30|7930.1|7920.1|7930.4|7920.4|7930.4|7920.4|7930.1|7920.1|2
1608517370000|2020-12-21 02:22:50|7930.1|7920.1|7930.4|7920.4|7930.4|7920.4|7930.1|7920.1|2
1608517380000|2020-12-21 02:23:00|7930.1|7920.1|7929.3|7919.3|7930.1|7920.1|7929.3|7919.3|3
1608517390000|2020-12-21 02:23:10|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|7928.1|7918.1|1
1608517400000|2020-12-21 02:23:20|7928|7918|7928.4|7918.4|7928.5|7918.5|7928|7918|5
1608517410000|2020-12-21 02:23:30|7928.3|7918.3|7926.8|7916.8|7928.3|7918.3|7926.8|7916.8|5
1608517420000|2020-12-21 02:23:40|7924.6|7914.6|7921.9|7911.9|7924.6|7914.6|7921.4|7911.4|5
1608517430000|2020-12-21 02:23:50|7922.1|7912.1|7919.9|7909.9|7922.1|7912.1|7919.9|7909.9|4
1608517440000|2020-12-21 02:24:00|7920.3|7910.3|7920.3|7910.3|7921.1|7911.1|7920.3|7910.3|7
1608517450000|2020-12-21 02:24:10|7921|7911|7919.6|7909.6|7921|7911|7919.4|7909.4|6
1608517460000|2020-12-21 02:24:20|7919.9|7909.9|7920|7910|7920.8|7910.8|7919.3|7909.3|6
1608517470000|2020-12-21 02:24:30|7920.3|7910.3|7920.5|7910.5|7920.5|7910.5|7920.3|7910.3|2
1608517490000|2020-12-21 02:24:50|7920.8|7910.8|7921|7911|7921|7911|7920.8|7910.8|2
1608517500000|2020-12-21 02:25:00|7921.3|7911.3|7922.3|7912.3|7922.3|7912.3|7921.3|7911.3|10
1608517510000|2020-12-21 02:25:10|7922|7912|7921.5|7911.5|7922.9|7912.9|7921.5|7911.5|3
1608517520000|2020-12-21 02:25:20|7921.4|7911.4|7921.3|7911.3|7921.5|7911.5|7921.3|7911.3|6
1608517530000|2020-12-21 02:25:30|7921|7911|7920.8|7910.8|7921|7911|7920.8|7910.8|2
1608517540000|2020-12-21 02:25:40|7921.1|7911.1|7921.5|7911.5|7921.5|7911.5|7921.1|7911.1|3
1608517550000|2020-12-21 02:25:50|7921.8|7911.8|7921.3|7911.3|7922|7912|7921.3|7911.3|7
1608517570000|2020-12-21 02:26:10|7921.5|7911.5|7922.5|7912.5|7922.5|7912.5|7921.5|7911.5|6
1608517580000|2020-12-21 02:26:20|7922.6|7912.6|7923.3|7913.3|7923.3|7913.3|7922.6|7912.6|3
1608517610000|2020-12-21 02:26:50|7923.8|7913.8|7924|7914|7924|7914|7923.8|7913.8|4
1608517620000|2020-12-21 02:27:00|7924.1|7914.1|7925.3|7915.3|7925.3|7915.3|7924.1|7914.1|5
1608517630000|2020-12-21 02:27:10|7925|7915|7924.9|7914.9|7926|7916|7924.9|7914.9|3
1608517640000|2020-12-21 02:27:20|7925.5|7915.5|7923.8|7913.8|7925.5|7915.5|7923.8|7913.8|4
1608517650000|2020-12-21 02:27:30|7923.5|7913.5|7923.5|7913.5|7923.8|7913.8|7923.3|7913.3|5
1608517670000|2020-12-21 02:27:50|7922.5|7912.5|7922.5|7912.5|7922.5|7912.5|7922.5|7912.5|1
1608517680000|2020-12-21 02:28:00|7922.9|7912.9|7922.5|7912.5|7923|7913|7922.5|7912.5|6
1608517690000|2020-12-21 02:28:10|7922.3|7912.3|7922.3|7912.3|7922.3|7912.3|7922.3|7912.3|1
1608517700000|2020-12-21 02:28:20|7922|7912|7922.5|7912.5|7922.5|7912.5|7922|7912|5
1608517710000|2020-12-21 02:28:30|7923.3|7913.3|7922.8|7912.8|7923.3|7913.3|7922.8|7912.8|2
1608517720000|2020-12-21 02:28:40|7923|7913|7924.8|7914.8|7924.8|7914.8|7923|7913|2
1608517730000|2020-12-21 02:28:50|7924.6|7914.6|7923.9|7913.9|7924.6|7914.6|7923.9|7913.9|3
1608517740000|2020-12-21 02:29:00|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|7924.1|7914.1|1
1608517750000|2020-12-21 02:29:10|7924.4|7914.4|7925|7915|7925.3|7915.3|7924.4|7914.4|5
1608517760000|2020-12-21 02:29:20|7924.9|7914.9|7925.1|7915.1|7925.1|7915.1|7924.4|7914.4|5
1608517780000|2020-12-21 02:29:40|7925.4|7915.4|7924.5|7914.5|7925.9|7915.9|7924.5|7914.5|7
1608517790000|2020-12-21 02:29:50|7924|7914|7924.4|7914.4|7924.4|7914.4|7924|7914|2
1608517800000|2020-12-21 02:30:00|7924.6|7914.6|7910.8|7900.8|7924.6|7914.6|7910.1|7900.1|29
1608517810000|2020-12-21 02:30:10|7910|7900|7917.5|7907.5|7917.5|7907.5|7910|7900|25
1608517820000|2020-12-21 02:30:20|7917.9|7907.9|7918.3|7908.3|7918.4|7908.4|7916.6|7906.6|14
1608517830000|2020-12-21 02:30:30|7918|7908|7922|7912|7922.8|7912.8|7918|7908|19
1608517840000|2020-12-21 02:30:40|7921.5|7911.5|7921.9|7911.9|7923.5|7913.5|7920.5|7910.5|16
1608517850000|2020-12-21 02:30:50|7921.3|7911.3|7920.8|7910.8|7921.8|7911.8|7918.8|7908.8|19
1608517860000|2020-12-21 02:31:00|7920.5|7910.5|7921.3|7911.3|7921.3|7911.3|7919.3|7909.3|15
1608517870000|2020-12-21 02:31:10|7921|7911|7924.9|7914.9|7924.9|7914.9|7921|7911|22
1608517880000|2020-12-21 02:31:20|7924.5|7914.5|7923.8|7913.8|7924.6|7914.6|7923.1|7913.1|13
1608517890000|2020-12-21 02:31:30|7923.9|7913.9|7924.6|7914.6|7924.6|7914.6|7923.6|7913.6|6
1608517900000|2020-12-21 02:31:40|7924.3|7914.3|7926.9|7916.9|7927.1|7917.1|7923.6|7913.6|15
1608517910000|2020-12-21 02:31:50|7926.6|7916.6|7927.6|7917.6|7929.4|7919.4|7926.1|7916.1|19
1608517920000|2020-12-21 02:32:00|7928.1|7918.1|7929.3|7919.3|7930.5|7920.5|7928.1|7918.1|17
1608517930000|2020-12-21 02:32:10|7928.9|7918.9|7924|7914|7929.5|7919.5|7923.1|7913.1|24
1608517940000|2020-12-21 02:32:20|7923.6|7913.6|7924.4|7914.4|7924.4|7914.4|7922.8|7912.8|13
1608517950000|2020-12-21 02:32:30|7924.3|7914.3|7919.3|7909.3|7924.5|7914.5|7919.3|7909.3|23
1608517960000|2020-12-21 02:32:40|7918.8|7908.8|7921.5|7911.5|7921.5|7911.5|7917.9|7907.9|17
1608517970000|2020-12-21 02:32:50|7921.8|7911.8|7925.3|7915.3|7925.3|7915.3|7921.5|7911.5|12
1608517980000|2020-12-21 02:33:00|7925.1|7915.1|7927.4|7917.4|7927.6|7917.6|7925.1|7915.1|13
1608517990000|2020-12-21 02:33:10|7927.5|7917.5|7930.5|7920.5|7931.9|7921.9|7927.5|7917.5|17
1608518000000|2020-12-21 02:33:20|7929.8|7919.8|7930.5|7920.5|7930.5|7920.5|7928.8|7918.8|20
1608518010000|2020-12-21 02:33:30|7930.6|7920.6|7931.5|7921.5|7932|7922|7930.6|7920.6|15
1608518020000|2020-12-21 02:33:40|7931.6|7921.6|7931.9|7921.9|7932.5|7922.5|7930.3|7920.3|14
1608518030000|2020-12-21 02:33:50|7932.1|7922.1|7932.3|7922.3|7932.6|7922.6|7930.9|7920.9|14
1608518040000|2020-12-21 02:34:00|7932.5|7922.5|7930.8|7920.8|7932.8|7922.8|7930.8|7920.8|14
1608518050000|2020-12-21 02:34:10|7931|7921|7933|7923|7933|7923|7931|7921|16
1608518060000|2020-12-21 02:34:20|7933.5|7923.5|7932.8|7922.8|7933.5|7923.5|7931.8|7921.8|12
1608518070000|2020-12-21 02:34:30|7932.5|7922.5|7932.8|7922.8|7933.4|7923.4|7932.5|7922.5|4
1608518080000|2020-12-21 02:34:40|7932.4|7922.4|7932|7922|7932.4|7922.4|7930.5|7920.5|22
1608518090000|2020-12-21 02:34:50|7932.8|7922.8|7934.5|7924.5|7934.5|7924.5|7931.4|7921.4|14
1608518100000|2020-12-21 02:35:00|7934.8|7924.8|7934.3|7924.3|7935.3|7925.3|7933.5|7923.5|11
1608518110000|2020-12-21 02:35:10|7934|7924|7933.5|7923.5|7934|7924|7933.5|7923.5|3
1608518120000|2020-12-21 02:35:20|7934|7924|7934.5|7924.5|7935.3|7925.3|7934|7924|6
1608518130000|2020-12-21 02:35:30|7934.8|7924.8|7935.3|7925.3|7936|7926|7934.8|7924.8|5
1608518140000|2020-12-21 02:35:40|7935.5|7925.5|7934.3|7924.3|7936|7926|7934.3|7924.3|7
1608518150000|2020-12-21 02:35:50|7934|7924|7934|7924|7934.8|7924.8|7934|7924|6
1608518160000|2020-12-21 02:36:00|7935|7925|7936.3|7926.3|7936.3|7926.3|7934.5|7924.5|12
1608518170000|2020-12-21 02:36:10|7935.6|7925.6|7935.8|7925.8|7935.8|7925.8|7933.3|7923.3|15
1608518180000|2020-12-21 02:36:20|7935|7925|7933|7923|7935|7925|7933|7923|11
1608518190000|2020-12-21 02:36:30|7933.3|7923.3|7932.8|7922.8|7934|7924|7932.3|7922.3|9
1608518200000|2020-12-21 02:36:40|7933.5|7923.5|7930.8|7920.8|7933.5|7923.5|7930.8|7920.8|12
1608518210000|2020-12-21 02:36:50|7930.9|7920.9|7937.9|7927.9|7937.9|7927.9|7930.8|7920.8|16
1608518220000|2020-12-21 02:37:00|7935.8|7925.8|7937|7927|7937|7927|7935.8|7925.8|7
1608518230000|2020-12-21 02:37:10|7936.8|7926.8|7936.1|7926.1|7936.8|7926.8|7936.1|7926.1|7
1608518240000|2020-12-21 02:37:20|7935.8|7925.8|7933.4|7923.4|7936|7926|7933.4|7923.4|12
1608518250000|2020-12-21 02:37:30|7933.5|7923.5|7933.8|7923.8|7934|7924|7932.3|7922.3|11
1608518260000|2020-12-21 02:37:40|7934|7924|7935.4|7925.4|7936.8|7926.8|7933.5|7923.5|17
1608518270000|2020-12-21 02:37:50|7935.3|7925.3|7933.3|7923.3|7935.3|7925.3|7933|7923|17
1608518280000|2020-12-21 02:38:00|7933.5|7923.5|7935.4|7925.4|7935.4|7925.4|7933.5|7923.5|6
1608518290000|2020-12-21 02:38:10|7935.3|7925.3|7935.5|7925.5|7935.5|7925.5|7934.3|7924.3|7
1608518300000|2020-12-21 02:38:20|7935.3|7925.3|7932.8|7922.8|7935.5|7925.5|7932.8|7922.8|12
1608518310000|2020-12-21 02:38:30|7933|7923|7933|7923|7933|7923|7932.4|7922.4|4
1608518320000|2020-12-21 02:38:40|7932.8|7922.8|7932.8|7922.8|7933.5|7923.5|7932.3|7922.3|12
1608518330000|2020-12-21 02:38:50|7932.5|7922.5|7931.3|7921.3|7932.5|7922.5|7931.3|7921.3|13
1608518340000|2020-12-21 02:39:00|7931.1|7921.1|7929.1|7919.1|7931.6|7921.6|7929.1|7919.1|11
1608518350000|2020-12-21 02:39:10|7928.9|7918.9|7931.8|7921.8|7931.8|7921.8|7928.9|7918.9|7
1608518360000|2020-12-21 02:39:20|7931.5|7921.5|7929.9|7919.9|7931.5|7921.5|7929.9|7919.9|9
1608518370000|2020-12-21 02:39:30|7930|7920|7931.5|7921.5|7932.3|7922.3|7930|7920|17
1608518380000|2020-12-21 02:39:40|7931.6|7921.6|7931.8|7921.8|7932.8|7922.8|7931.6|7921.6|11
1608518390000|2020-12-21 02:39:50|7932.1|7922.1|7930.6|7920.6|7932.1|7922.1|7930.6|7920.6|8
1608518400000|2020-12-21 02:40:00|7930|7920|7927.4|7917.4|7930|7920|7926.3|7916.3|12
1608518410000|2020-12-21 02:40:10|7927.8|7917.8|7929.1|7919.1|7929.5|7919.5|7927.8|7917.8|8
1608518420000|2020-12-21 02:40:20|7929|7919|7932.6|7922.6|7932.6|7922.6|7929|7919|11
1608518430000|2020-12-21 02:40:30|7931.9|7921.9|7933.3|7923.3|7933.3|7923.3|7931.5|7921.5|9
1608518440000|2020-12-21 02:40:40|7932.5|7922.5|7933.6|7923.6|7933.6|7923.6|7932.5|7922.5|8
1608518450000|2020-12-21 02:40:50|7933.9|7923.9|7934.5|7924.5|7934.5|7924.5|7933.5|7923.5|9
1608518460000|2020-12-21 02:41:00|7934.8|7924.8|7934.8|7924.8|7934.8|7924.8|7934.8|7924.8|1
1608518470000|2020-12-21 02:41:10|7934.5|7924.5|7933.8|7923.8|7934.8|7924.8|7933.8|7923.8|5
1608518480000|2020-12-21 02:41:20|7934|7924|7934|7924|7934|7924|7933.8|7923.8|3
1608518490000|2020-12-21 02:41:30|7933.8|7923.8|7934.5|7924.5|7934.8|7924.8|7933.3|7923.3|7
1608518500000|2020-12-21 02:41:40|7934.3|7924.3|7933.8|7923.8|7934.5|7924.5|7933.8|7923.8|3
1608518510000|2020-12-21 02:41:50|7934.3|7924.3|7934.5|7924.5|7934.5|7924.5|7934|7924|7
1608518530000|2020-12-21 02:42:10|7934.6|7924.6|7934.6|7924.6|7934.6|7924.6|7934.6|7924.6|1
1608518540000|2020-12-21 02:42:20|7934.8|7924.8|7936.5|7926.5|7936.5|7926.5|7934.8|7924.8|5
1608518550000|2020-12-21 02:42:30|7936.8|7926.8|7937.3|7927.3|7937.5|7927.5|7936.8|7926.8|4
1608518560000|2020-12-21 02:42:40|7937.5|7927.5|7936|7926|7937.5|7927.5|7936|7926|6
1608518570000|2020-12-21 02:42:50|7936.4|7926.4|7937.8|7927.8|7937.8|7927.8|7936.3|7926.3|6
1608518580000|2020-12-21 02:43:00|7937.9|7927.9|7937.8|7927.8|7937.9|7927.9|7937.4|7927.4|5
1608518590000|2020-12-21 02:43:10|7937.9|7927.9|7938.8|7928.8|7939.5|7929.5|7937.9|7927.9|4
1608518600000|2020-12-21 02:43:20|7939|7929|7938.5|7928.5|7939|7929|7938.3|7928.3|5
1608518610000|2020-12-21 02:43:30|7938.3|7928.3|7938.4|7928.4|7938.8|7928.8|7938.3|7928.3|5
1608518620000|2020-12-21 02:43:40|7938|7928|7938|7928|7938|7928|7937.8|7927.8|3
1608518630000|2020-12-21 02:43:50|7938.3|7928.3|7937.5|7927.5|7938.3|7928.3|7937.5|7927.5|5
1608518640000|2020-12-21 02:44:00|7937.8|7927.8|7936|7926|7937.8|7927.8|7936|7926|7
1608518650000|2020-12-21 02:44:10|7935.9|7925.9|7935.9|7925.9|7935.9|7925.9|7935.9|7925.9|1
1608518660000|2020-12-21 02:44:20|7936|7926|7936.5|7926.5|7936.8|7926.8|7936|7926|8
1608518670000|2020-12-21 02:44:30|7936.6|7926.6|7938.8|7928.8|7938.8|7928.8|7936.6|7926.6|6
1608518680000|2020-12-21 02:44:40|7939|7929|7939|7929|7940.3|7930.3|7939|7929|9
1608518690000|2020-12-21 02:44:50|7939.5|7929.5|7940|7930|7940|7930|7938.8|7928.8|7
1608518700000|2020-12-21 02:45:00|7940.3|7930.3|7941.6|7931.6|7941.6|7931.6|7940.3|7930.3|5
1608518710000|2020-12-21 02:45:10|7942|7932|7940.4|7930.4|7942|7932|7940.4|7930.4|11
1608518720000|2020-12-21 02:45:20|7940.5|7930.5|7940.3|7930.3|7941|7931|7940.3|7930.3|9
1608518730000|2020-12-21 02:45:30|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7939.8|7929.8|11
1608518740000|2020-12-21 02:45:40|7940.6|7930.6|7942.1|7932.1|7942.1|7932.1|7940.6|7930.6|4
1608518750000|2020-12-21 02:45:50|7942.4|7932.4|7942.8|7932.8|7943.1|7933.1|7942.4|7932.4|10
1608518760000|2020-12-21 02:46:00|7943|7933|7943|7933|7943.5|7933.5|7943|7933|6
1608518770000|2020-12-21 02:46:10|7944|7934|7943.5|7933.5|7944|7934|7943|7933|5
1608518780000|2020-12-21 02:46:20|7943.3|7933.3|7940.5|7930.5|7943.3|7933.3|7940.5|7930.5|9
1608518790000|2020-12-21 02:46:30|7940.8|7930.8|7940.5|7930.5|7941.9|7931.9|7940.5|7930.5|12
1608518800000|2020-12-21 02:46:40|7940.8|7930.8|7939.8|7929.8|7941|7931|7939.8|7929.8|5
1608518810000|2020-12-21 02:46:50|7940.3|7930.3|7941.3|7931.3|7941.3|7931.3|7940.3|7930.3|6
1608518820000|2020-12-21 02:47:00|7941.5|7931.5|7941.3|7931.3|7941.5|7931.5|7941.3|7931.3|2
1608518830000|2020-12-21 02:47:10|7941|7931|7940.8|7930.8|7941|7931|7940.8|7930.8|6
1608518840000|2020-12-21 02:47:20|7941|7931|7942.1|7932.1|7942.1|7932.1|7941|7931|4
1608518850000|2020-12-21 02:47:30|7942|7932|7940.5|7930.5|7942|7932|7940.5|7930.5|8
1608518860000|2020-12-21 02:47:40|7940.8|7930.8|7943|7933|7943.3|7933.3|7940.3|7930.3|12
1608518870000|2020-12-21 02:47:50|7943.3|7933.3|7941.8|7931.8|7943.3|7933.3|7940.8|7930.8|15
1608518880000|2020-12-21 02:48:00|7943.5|7933.5|7943.8|7933.8|7943.8|7933.8|7943.5|7933.5|3
1608518890000|2020-12-21 02:48:10|7944.1|7934.1|7943.3|7933.3|7944.3|7934.3|7943|7933|11
1608518900000|2020-12-21 02:48:20|7943|7933|7942.5|7932.5|7943|7933|7942.3|7932.3|5
1608518910000|2020-12-21 02:48:30|7942.9|7932.9|7943.9|7933.9|7944.1|7934.1|7942.9|7932.9|4
1608518920000|2020-12-21 02:48:40|7944.1|7934.1|7944|7934|7944.8|7934.8|7944|7934|7
1608518930000|2020-12-21 02:48:50|7943.9|7933.9|7943|7933|7943.9|7933.9|7943|7933|3
1608518940000|2020-12-21 02:49:00|7943.3|7933.3|7945.8|7935.8|7945.8|7935.8|7943.3|7933.3|10
1608518950000|2020-12-21 02:49:10|7945.5|7935.5|7942.8|7932.8|7945.5|7935.5|7942.8|7932.8|9
1608518960000|2020-12-21 02:49:20|7942.5|7932.5|7943.4|7933.4|7943.4|7933.4|7942.5|7932.5|8
1608518970000|2020-12-21 02:49:30|7944.8|7934.8|7944|7934|7944.8|7934.8|7943.6|7933.6|5
1608518990000|2020-12-21 02:49:50|7944.3|7934.3|7945.5|7935.5|7945.5|7935.5|7944.3|7934.3|2
1608519000000|2020-12-21 02:50:00|7945.6|7935.6|7946.9|7936.9|7946.9|7936.9|7945.5|7935.5|6
1608519010000|2020-12-21 02:50:10|7946.8|7936.8|7945.3|7935.3|7946.8|7936.8|7945.3|7935.3|12
1608519020000|2020-12-21 02:50:20|7945|7935|7947|7937|7947.6|7937.6|7945|7935|14
1608519030000|2020-12-21 02:50:30|7947.1|7937.1|7947.3|7937.3|7947.6|7937.6|7947.1|7937.1|5
1608519040000|2020-12-21 02:50:40|7947|7937|7946.9|7936.9|7947.6|7937.6|7946.8|7936.8|6
1608519050000|2020-12-21 02:50:50|7947|7937|7946.4|7936.4|7947|7937|7945.3|7935.3|5
1608519060000|2020-12-21 02:51:00|7946.8|7936.8|7947.3|7937.3|7948.4|7938.4|7946.8|7936.8|9
1608519070000|2020-12-21 02:51:10|7948|7938|7947.9|7937.9|7948|7938|7947.9|7937.9|2
1608519080000|2020-12-21 02:51:20|7947.6|7937.6|7947.9|7937.9|7948.4|7938.4|7947.5|7937.5|10
1608519090000|2020-12-21 02:51:30|7948.1|7938.1|7949.8|7939.8|7950.1|7940.1|7948.1|7938.1|6
1608519100000|2020-12-21 02:51:40|7950|7940|7950.1|7940.1|7950.4|7940.4|7949.8|7939.8|14
1608519110000|2020-12-21 02:51:50|7950|7940|7949.8|7939.8|7950|7940|7949.8|7939.8|2
1608519120000|2020-12-21 02:52:00|7949.5|7939.5|7950|7940|7951|7941|7948.8|7938.8|12
1608519130000|2020-12-21 02:52:10|7949.9|7939.9|7947.5|7937.5|7950.1|7940.1|7947.5|7937.5|10
1608519140000|2020-12-21 02:52:20|7948.6|7938.6|7950.8|7940.8|7950.8|7940.8|7948.6|7938.6|9
1608519150000|2020-12-21 02:52:30|7949.8|7939.8|7948.9|7938.9|7949.8|7939.8|7948.9|7938.9|5
1608519160000|2020-12-21 02:52:40|7949|7939|7948.9|7938.9|7949|7939|7948.6|7938.6|4
1608519170000|2020-12-21 02:52:50|7948|7938|7949.6|7939.6|7949.6|7939.6|7948|7938|4
1608519190000|2020-12-21 02:53:10|7949.1|7939.1|7949.5|7939.5|7949.5|7939.5|7948.9|7938.9|5
1608519200000|2020-12-21 02:53:20|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|1
1608519210000|2020-12-21 02:53:30|7949.9|7939.9|7949.9|7939.9|7950.4|7940.4|7949.9|7939.9|5
1608519220000|2020-12-21 02:53:40|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|1
1608519230000|2020-12-21 02:53:50|7949|7939|7949.4|7939.4|7949.8|7939.8|7948.6|7938.6|8
1608519240000|2020-12-21 02:54:00|7949.1|7939.1|7950.4|7940.4|7951.8|7941.8|7948.9|7938.9|8
1608519250000|2020-12-21 02:54:10|7950.5|7940.5|7950.6|7940.6|7951.8|7941.8|7950.3|7940.3|9
1608519260000|2020-12-21 02:54:20|7950.3|7940.3|7948.4|7938.4|7950.3|7940.3|7948.4|7938.4|7
1608519270000|2020-12-21 02:54:30|7951|7941|7949.8|7939.8|7951|7941|7949.8|7939.8|5
1608519280000|2020-12-21 02:54:40|7949.5|7939.5|7949.5|7939.5|7950.3|7940.3|7949.3|7939.3|7
1608519290000|2020-12-21 02:54:50|7949.8|7939.8|7950|7940|7950|7940|7949.3|7939.3|9
1608519300000|2020-12-21 02:55:00|7949.8|7939.8|7947.8|7937.8|7949.8|7939.8|7947.8|7937.8|9
1608519310000|2020-12-21 02:55:10|7948|7938|7946.8|7936.8|7948|7938|7946.8|7936.8|5
1608519320000|2020-12-21 02:55:20|7947|7937|7948|7938|7948|7938|7947|7937|3
1608519330000|2020-12-21 02:55:30|7948.5|7938.5|7948|7938|7948.5|7938.5|7948|7938|3
1608519340000|2020-12-21 02:55:40|7947.8|7937.8|7946.9|7936.9|7948|7938|7946.6|7936.6|6
1608519350000|2020-12-21 02:55:50|7947.3|7937.3|7947|7937|7947.3|7937.3|7947|7937|2
1608519360000|2020-12-21 02:56:00|7946.8|7936.8|7945.5|7935.5|7946.8|7936.8|7945.5|7935.5|7
1608519370000|2020-12-21 02:56:10|7944.8|7934.8|7944.8|7934.8|7945.6|7935.6|7944.4|7934.4|8
1608519380000|2020-12-21 02:56:20|7945|7935|7944|7934|7945|7935|7943.5|7933.5|8
1608519390000|2020-12-21 02:56:30|7945|7935|7946.8|7936.8|7946.8|7936.8|7944.8|7934.8|7
1608519400000|2020-12-21 02:56:40|7946.5|7936.5|7947|7937|7947|7937|7946.5|7936.5|3
1608519410000|2020-12-21 02:56:50|7947.8|7937.8|7946.8|7936.8|7947.8|7937.8|7946.6|7936.6|6
1608519420000|2020-12-21 02:57:00|7946.9|7936.9|7946.1|7936.1|7946.9|7936.9|7946.1|7936.1|3
1608519430000|2020-12-21 02:57:10|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|7945.5|7935.5|3
1608519440000|2020-12-21 02:57:20|7946.5|7936.5|7946.5|7936.5|7946.5|7936.5|7946|7936|3
1608519450000|2020-12-21 02:57:30|7946.3|7936.3|7946.5|7936.5|7947|7937|7946.3|7936.3|5
1608519460000|2020-12-21 02:57:40|7946.8|7936.8|7947.3|7937.3|7947.5|7937.5|7946.8|7936.8|5
1608519470000|2020-12-21 02:57:50|7947.5|7937.5|7947|7937|7947.5|7937.5|7947|7937|3
1608519480000|2020-12-21 02:58:00|7947.1|7937.1|7947.5|7937.5|7947.8|7937.8|7947.1|7937.1|6
1608519490000|2020-12-21 02:58:10|7947.4|7937.4|7946.5|7936.5|7947.4|7937.4|7946.5|7936.5|3
1608519500000|2020-12-21 02:58:20|7946.9|7936.9|7946.6|7936.6|7946.9|7936.9|7946.6|7936.6|4
1608519520000|2020-12-21 02:58:40|7946.5|7936.5|7947|7937|7947.5|7937.5|7945.8|7935.8|13
1608519530000|2020-12-21 02:58:50|7947.1|7937.1|7948.8|7938.8|7948.8|7938.8|7947|7937|7
1608519540000|2020-12-21 02:59:00|7948.6|7938.6|7948.3|7938.3|7948.6|7938.6|7948.3|7938.3|2
1608519560000|2020-12-21 02:59:20|7948|7938|7947.8|7937.8|7948|7938|7947.8|7937.8|2
1608519570000|2020-12-21 02:59:30|7947.6|7937.6|7947|7937|7947.6|7937.6|7947|7937|3
1608519580000|2020-12-21 02:59:40|7946.9|7936.9|7946.1|7936.1|7946.9|7936.9|7946.1|7936.1|5
1608519590000|2020-12-21 02:59:50|7947.9|7937.9|7948|7938|7948.5|7938.5|7947.6|7937.6|6
1608519600000|2020-12-21 03:00:00|7948.5|7938.5|7946|7936|7948.5|7938.5|7946|7936|15
1608519610000|2020-12-21 03:00:10|7945.9|7935.9|7943.4|7933.4|7945.9|7935.9|7942.3|7932.3|9
1608519620000|2020-12-21 03:00:20|7943.8|7933.8|7943.8|7933.8|7943.8|7933.8|7943.5|7933.5|3
1608519630000|2020-12-21 03:00:30|7943.5|7933.5|7944.8|7934.8|7944.8|7934.8|7943.3|7933.3|5
1608519640000|2020-12-21 03:00:40|7944.9|7934.9|7945.1|7935.1|7945.1|7935.1|7944.9|7934.9|2
1608519650000|2020-12-21 03:00:50|7944.8|7934.8|7945|7935|7945|7935|7944.5|7934.5|4
1608519660000|2020-12-21 03:01:00|7944.9|7934.9|7946.5|7936.5|7946.8|7936.8|7944.5|7934.5|9
1608519670000|2020-12-21 03:01:10|7946.8|7936.8|7945|7935|7946.8|7936.8|7945|7935|9
1608519680000|2020-12-21 03:01:20|7944.8|7934.8|7943.3|7933.3|7944.8|7934.8|7943.3|7933.3|6
1608519690000|2020-12-21 03:01:30|7942.8|7932.8|7941.8|7931.8|7942.8|7932.8|7941.8|7931.8|3
1608519700000|2020-12-21 03:01:40|7941.9|7931.9|7941.5|7931.5|7942.3|7932.3|7941.5|7931.5|9
1608519710000|2020-12-21 03:01:50|7942|7932|7943.9|7933.9|7943.9|7933.9|7942|7932|10
1608519720000|2020-12-21 03:02:00|7943.5|7933.5|7942.3|7932.3|7943.5|7933.5|7942.3|7932.3|8
1608519730000|2020-12-21 03:02:10|7942|7932|7941.3|7931.3|7942.3|7932.3|7941.3|7931.3|11
1608519740000|2020-12-21 03:02:20|7941.5|7931.5|7941.8|7931.8|7942.8|7932.8|7941.5|7931.5|15
1608519750000|2020-12-21 03:02:30|7941.5|7931.5|7940.8|7930.8|7941.8|7931.8|7940.8|7930.8|13
1608519760000|2020-12-21 03:02:40|7940.5|7930.5|7937.9|7927.9|7940.8|7930.8|7937.8|7927.8|16
1608519770000|2020-12-21 03:02:50|7938|7928|7938.3|7928.3|7939|7929|7937.8|7927.8|12
1608519780000|2020-12-21 03:03:00|7938.5|7928.5|7937.5|7927.5|7938.5|7928.5|7936.1|7926.1|9
1608519790000|2020-12-21 03:03:10|7938.3|7928.3|7938.3|7928.3|7938.5|7928.5|7937.8|7927.8|7
1608519800000|2020-12-21 03:03:20|7937.8|7927.8|7938.8|7928.8|7939.1|7929.1|7937.5|7927.5|8
1608519810000|2020-12-21 03:03:30|7939.3|7929.3|7939.5|7929.5|7939.5|7929.5|7939.3|7929.3|2
1608519820000|2020-12-21 03:03:40|7939.6|7929.6|7941.1|7931.1|7941.1|7931.1|7939.6|7929.6|4
1608519830000|2020-12-21 03:03:50|7941|7931|7939.3|7929.3|7941.3|7931.3|7939.3|7929.3|9
1608519840000|2020-12-21 03:04:00|7938.5|7928.5|7938.3|7928.3|7938.9|7928.9|7938.3|7928.3|5
1608519850000|2020-12-21 03:04:10|7940.4|7930.4|7940.3|7930.3|7941.3|7931.3|7940.3|7930.3|7
1608519860000|2020-12-21 03:04:20|7940|7930|7939.1|7929.1|7941.3|7931.3|7939.1|7929.1|19
1608519870000|2020-12-21 03:04:30|7939|7929|7940|7930|7940|7930|7939|7929|5
1608519880000|2020-12-21 03:04:40|7939.6|7929.6|7939.3|7929.3|7939.6|7929.6|7939.1|7929.1|3
1608519890000|2020-12-21 03:04:50|7939.8|7929.8|7938.9|7928.9|7940|7930|7938.9|7928.9|5
1608519900000|2020-12-21 03:05:00|7938.6|7928.6|7939|7929|7939|7929|7938|7928|9
1608519910000|2020-12-21 03:05:10|7939.3|7929.3|7941.3|7931.3|7941.3|7931.3|7939.3|7929.3|6
1608519920000|2020-12-21 03:05:20|7941.8|7931.8|7941.5|7931.5|7942.3|7932.3|7941.5|7931.5|4
1608519930000|2020-12-21 03:05:30|7941.3|7931.3|7941.8|7931.8|7941.8|7931.8|7941.3|7931.3|5
1608519940000|2020-12-21 03:05:40|7941.5|7931.5|7941.3|7931.3|7941.8|7931.8|7941.3|7931.3|4
1608519950000|2020-12-21 03:05:50|7941|7931|7940.6|7930.6|7941.3|7931.3|7940.6|7930.6|6
1608519960000|2020-12-21 03:06:00|7941.6|7931.6|7940.8|7930.8|7941.6|7931.6|7939.9|7929.9|9
1608519970000|2020-12-21 03:06:10|7940.3|7930.3|7941.8|7931.8|7941.8|7931.8|7940.3|7930.3|3
1608519990000|2020-12-21 03:06:30|7942|7932|7942|7932|7942|7932|7942|7932|1
1608520000000|2020-12-21 03:06:40|7941.5|7931.5|7941.8|7931.8|7941.8|7931.8|7941.5|7931.5|2
1608520010000|2020-12-21 03:06:50|7940.9|7930.9|7941.8|7931.8|7941.8|7931.8|7940.9|7930.9|3
1608520020000|2020-12-21 03:07:00|7942|7932|7941.9|7931.9|7942.6|7932.6|7941.9|7931.9|9
1608520030000|2020-12-21 03:07:10|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|1
1608520040000|2020-12-21 03:07:20|7942|7932|7942|7932|7942.3|7932.3|7942|7932|3
1608520050000|2020-12-21 03:07:30|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|1
1608520070000|2020-12-21 03:07:50|7943.5|7933.5|7945|7935|7945.3|7935.3|7943.5|7933.5|5
1608520080000|2020-12-21 03:08:00|7945.1|7935.1|7945|7935|7945.1|7935.1|7945|7935|2
1608520090000|2020-12-21 03:08:10|7944.8|7934.8|7946.5|7936.5|7946.5|7936.5|7944.8|7934.8|9
1608520100000|2020-12-21 03:08:20|7946.6|7936.6|7947|7937|7947.6|7937.6|7946.6|7936.6|4
1608520110000|2020-12-21 03:08:30|7946.6|7936.6|7947.1|7937.1|7948|7938|7946.6|7936.6|7
1608520120000|2020-12-21 03:08:40|7948.3|7938.3|7947.6|7937.6|7948.3|7938.3|7947.3|7937.3|5
1608520130000|2020-12-21 03:08:50|7947.8|7937.8|7947.5|7937.5|7948|7938|7947.3|7937.3|5
1608520140000|2020-12-21 03:09:00|7947.3|7937.3|7946.6|7936.6|7948|7938|7946.5|7936.5|9
1608520150000|2020-12-21 03:09:10|7947|7937|7949|7939|7949|7939|7947|7937|12
1608520160000|2020-12-21 03:09:20|7948.5|7938.5|7948|7938|7949.5|7939.5|7948|7938|7
1608520170000|2020-12-21 03:09:30|7948.3|7938.3|7948.3|7938.3|7949.1|7939.1|7948.3|7938.3|13
1608520180000|2020-12-21 03:09:40|7948|7938|7949.3|7939.3|7949.3|7939.3|7948|7938|7
1608520190000|2020-12-21 03:09:50|7949.5|7939.5|7948.5|7938.5|7949.5|7939.5|7948.5|7938.5|5
1608520200000|2020-12-21 03:10:00|7948.3|7938.3|7948.5|7938.5|7948.5|7938.5|7948.3|7938.3|4
1608520210000|2020-12-21 03:10:10|7948.3|7938.3|7948.5|7938.5|7948.5|7938.5|7948.3|7938.3|4
1608520220000|2020-12-21 03:10:20|7949|7939|7948.3|7938.3|7949.3|7939.3|7948.3|7938.3|8
1608520230000|2020-12-21 03:10:30|7948.1|7938.1|7948.3|7938.3|7948.3|7938.3|7947.5|7937.5|11
1608520240000|2020-12-21 03:10:40|7948|7938|7946.9|7936.9|7948|7938|7945.5|7935.5|13
1608520250000|2020-12-21 03:10:50|7947|7937|7947|7937|7947|7937|7946.3|7936.3|4
1608520270000|2020-12-21 03:11:10|7947.5|7937.5|7948.3|7938.3|7948.3|7938.3|7947.3|7937.3|4
1608520280000|2020-12-21 03:11:20|7948.5|7938.5|7948.5|7938.5|7948.5|7938.5|7948.5|7938.5|1
1608520290000|2020-12-21 03:11:30|7949|7939|7949.1|7939.1|7949.6|7939.6|7948.9|7938.9|11
1608520310000|2020-12-21 03:11:50|7948.5|7938.5|7948.8|7938.8|7949.1|7939.1|7948.5|7938.5|6
1608520320000|2020-12-21 03:12:00|7948.9|7938.9|7954.3|7944.3|7954.3|7944.3|7948.3|7938.3|12
1608520330000|2020-12-21 03:12:10|7954.6|7944.6|7956.4|7946.4|7956.4|7946.4|7954.6|7944.6|9
1608520340000|2020-12-21 03:12:20|7957.3|7947.3|7958.4|7948.4|7958.8|7948.8|7957.1|7947.1|13
1608520350000|2020-12-21 03:12:30|7958.8|7948.8|7958.9|7948.9|7960.3|7950.3|7958.5|7948.5|10
1608520360000|2020-12-21 03:12:40|7958.8|7948.8|7956.5|7946.5|7958.8|7948.8|7956.5|7946.5|10
1608520370000|2020-12-21 03:12:50|7956.6|7946.6|7956.8|7946.8|7957.8|7947.8|7956.6|7946.6|5
1608520380000|2020-12-21 03:13:00|7957|7947|7957|7947|7957.5|7947.5|7957|7947|5
1608520390000|2020-12-21 03:13:10|7956.8|7946.8|7956.3|7946.3|7956.8|7946.8|7956|7946|11
1608520400000|2020-12-21 03:13:20|7956|7946|7955.5|7945.5|7956.3|7946.3|7955.5|7945.5|7
1608520410000|2020-12-21 03:13:30|7955.3|7945.3|7955.1|7945.1|7955.3|7945.3|7954.9|7944.9|3
1608520420000|2020-12-21 03:13:40|7954.9|7944.9|7955.3|7945.3|7955.5|7945.5|7954.9|7944.9|8
1608520430000|2020-12-21 03:13:50|7956|7946|7954.3|7944.3|7956|7946|7954.3|7944.3|11
1608520440000|2020-12-21 03:14:00|7954.8|7944.8|7954.4|7944.4|7955|7945|7954.4|7944.4|3
1608520450000|2020-12-21 03:14:10|7954|7944|7954.8|7944.8|7955.3|7945.3|7953.8|7943.8|11
1608520460000|2020-12-21 03:14:20|7954.5|7944.5|7955.5|7945.5|7955.8|7945.8|7954.5|7944.5|6
1608520470000|2020-12-21 03:14:30|7955|7945|7954.8|7944.8|7955|7945|7954.8|7944.8|2
1608520480000|2020-12-21 03:14:40|7954.9|7944.9|7956.8|7946.8|7956.8|7946.8|7954.9|7944.9|2
1608520490000|2020-12-21 03:14:50|7956.9|7946.9|7956.5|7946.5|7957.3|7947.3|7955.5|7945.5|6
1608520500000|2020-12-21 03:15:00|7956.3|7946.3|7955.4|7945.4|7956.5|7946.5|7955.4|7945.4|4
1608520510000|2020-12-21 03:15:10|7955.5|7945.5|7956.5|7946.5|7956.5|7946.5|7955.1|7945.1|12
1608520520000|2020-12-21 03:15:20|7956.8|7946.8|7957.6|7947.6|7958|7948|7956.5|7946.5|8
1608520530000|2020-12-21 03:15:30|7957.5|7947.5|7958.9|7948.9|7958.9|7948.9|7957.3|7947.3|10
1608520540000|2020-12-21 03:15:40|7958.8|7948.8|7958.6|7948.6|7958.9|7948.9|7958.3|7948.3|7
1608520550000|2020-12-21 03:15:50|7958.5|7948.5|7958.6|7948.6|7958.6|7948.6|7958.5|7948.5|4
1608520560000|2020-12-21 03:16:00|7960|7950|7958.8|7948.8|7960.5|7950.5|7958.8|7948.8|12
1608520570000|2020-12-21 03:16:10|7958.5|7948.5|7957.5|7947.5|7958.5|7948.5|7957.5|7947.5|5
1608520580000|2020-12-21 03:16:20|7957.3|7947.3|7957.9|7947.9|7957.9|7947.9|7957|7947|8
1608520590000|2020-12-21 03:16:30|7957.4|7947.4|7958.8|7948.8|7958.8|7948.8|7957.4|7947.4|6
1608520600000|2020-12-21 03:16:40|7959.1|7949.1|7957.5|7947.5|7959.5|7949.5|7957.5|7947.5|12
1608520610000|2020-12-21 03:16:50|7957.8|7947.8|7958.4|7948.4|7959.5|7949.5|7957.8|7947.8|16
1608520620000|2020-12-21 03:17:00|7957.5|7947.5|7957.8|7947.8|7957.8|7947.8|7957.4|7947.4|4
1608520630000|2020-12-21 03:17:10|7957.5|7947.5|7957.5|7947.5|7958.8|7948.8|7957.5|7947.5|8
1608520640000|2020-12-21 03:17:20|7957.3|7947.3|7956.3|7946.3|7957.3|7947.3|7956|7946|4
1608520650000|2020-12-21 03:17:30|7955.8|7945.8|7957.6|7947.6|7957.6|7947.6|7955.8|7945.8|4
1608520660000|2020-12-21 03:17:40|7956.9|7946.9|7956.6|7946.6|7957.6|7947.6|7956.5|7946.5|10
1608520670000|2020-12-21 03:17:50|7956.5|7946.5|7955.5|7945.5|7956.5|7946.5|7955.5|7945.5|3
1608520680000|2020-12-21 03:18:00|7956|7946|7956|7946|7956|7946|7956|7946|1
1608520690000|2020-12-21 03:18:10|7955.8|7945.8|7955.5|7945.5|7955.8|7945.8|7955.5|7945.5|4
1608520700000|2020-12-21 03:18:20|7956|7946|7956.5|7946.5|7956.5|7946.5|7955.9|7945.9|5
1608520710000|2020-12-21 03:18:30|7956.3|7946.3|7956.3|7946.3|7956.3|7946.3|7956.3|7946.3|1
1608520740000|2020-12-21 03:19:00|7956.4|7946.4|7956.8|7946.8|7958.3|7948.3|7956.4|7946.4|11
1608520750000|2020-12-21 03:19:10|7957.5|7947.5|7957.8|7947.8|7958.8|7948.8|7957.5|7947.5|16
1608520760000|2020-12-21 03:19:20|7958.3|7948.3|7958.6|7948.6|7958.6|7948.6|7958.3|7948.3|2
1608520770000|2020-12-21 03:19:30|7958.9|7948.9|7960.4|7950.4|7960.8|7950.8|7958.9|7948.9|6
1608520780000|2020-12-21 03:19:40|7960|7950|7958|7948|7960.3|7950.3|7958|7948|14
1608520790000|2020-12-21 03:19:50|7958.3|7948.3|7958.4|7948.4|7959|7949|7958.1|7948.1|6
1608520800000|2020-12-21 03:20:00|7958.6|7948.6|7957.4|7947.4|7958.6|7948.6|7957.4|7947.4|7
1608520810000|2020-12-21 03:20:10|7957.6|7947.6|7957.4|7947.4|7957.6|7947.6|7957|7947|8
1608520820000|2020-12-21 03:20:20|7957|7947|7959.3|7949.3|7959.5|7949.5|7957|7947|7
1608520830000|2020-12-21 03:20:30|7959.1|7949.1|7959.8|7949.8|7959.8|7949.8|7959.1|7949.1|4
1608520840000|2020-12-21 03:20:40|7959.5|7949.5|7958.9|7948.9|7959.5|7949.5|7958.3|7948.3|8
1608520850000|2020-12-21 03:20:50|7959|7949|7958.5|7948.5|7959.3|7949.3|7958.5|7948.5|6
1608520860000|2020-12-21 03:21:00|7958.3|7948.3|7958.1|7948.1|7959|7949|7958.1|7948.1|8
1608520870000|2020-12-21 03:21:10|7957.9|7947.9|7958.3|7948.3|7958.3|7948.3|7957.9|7947.9|4
1608520880000|2020-12-21 03:21:20|7958|7948|7956.9|7946.9|7958|7948|7956.9|7946.9|6
1608520890000|2020-12-21 03:21:30|7957.3|7947.3|7956.9|7946.9|7957.3|7947.3|7956.9|7946.9|3
1608520900000|2020-12-21 03:21:40|7957.1|7947.1|7957.4|7947.4|7957.4|7947.4|7957.1|7947.1|3
1608520910000|2020-12-21 03:21:50|7957.1|7947.1|7959.8|7949.8|7960.5|7950.5|7956.9|7946.9|6
1608520920000|2020-12-21 03:22:00|7960.3|7950.3|7958.3|7948.3|7960.3|7950.3|7958.3|7948.3|11
1608520930000|2020-12-21 03:22:10|7958.1|7948.1|7956.4|7946.4|7958.1|7948.1|7955.8|7945.8|10
1608520940000|2020-12-21 03:22:20|7956|7946|7955.3|7945.3|7956|7946|7955.3|7945.3|5
1608520950000|2020-12-21 03:22:30|7955|7945|7954.5|7944.5|7955|7945|7954.5|7944.5|3
1608520960000|2020-12-21 03:22:40|7954.4|7944.4|7954.3|7944.3|7954.4|7944.4|7954.3|7944.3|2
1608520970000|2020-12-21 03:22:50|7954|7944|7953.1|7943.1|7954|7944|7952.8|7942.8|9
1608520980000|2020-12-21 03:23:00|7953|7943|7953.4|7943.4|7953.9|7943.9|7952.6|7942.6|13
1608520990000|2020-12-21 03:23:10|7953.1|7943.1|7953.1|7943.1|7953.1|7943.1|7953.1|7943.1|1
1608521000000|2020-12-21 03:23:20|7952.9|7942.9|7951.3|7941.3|7952.9|7942.9|7951.3|7941.3|6
1608521010000|2020-12-21 03:23:30|7951.1|7941.1|7950.4|7940.4|7951.1|7941.1|7950.1|7940.1|5
1608521020000|2020-12-21 03:23:40|7950.5|7940.5|7950.5|7940.5|7951|7941|7950.3|7940.3|13
1608521030000|2020-12-21 03:23:50|7950.3|7940.3|7949.8|7939.8|7950.6|7940.6|7949.8|7939.8|9
1608521040000|2020-12-21 03:24:00|7950|7940|7948.3|7938.3|7950|7940|7948.3|7938.3|9
1608521050000|2020-12-21 03:24:10|7948.5|7938.5|7948.5|7938.5|7948.5|7938.5|7948.5|7938.5|1
1608521060000|2020-12-21 03:24:20|7948.6|7938.6|7950.9|7940.9|7950.9|7940.9|7948.6|7938.6|11
1608521070000|2020-12-21 03:24:30|7951.1|7941.1|7951.6|7941.6|7951.6|7941.6|7951.1|7941.1|4
1608521090000|2020-12-21 03:24:50|7951.9|7941.9|7951.9|7941.9|7951.9|7941.9|7951.4|7941.4|5
1608521100000|2020-12-21 03:25:00|7951.6|7941.6|7951|7941|7951.6|7941.6|7951|7941|4
1608521120000|2020-12-21 03:25:20|7950.9|7940.9|7954.3|7944.3|7955.3|7945.3|7949.8|7939.8|15
1608521140000|2020-12-21 03:25:40|7954.4|7944.4|7956.5|7946.5|7956.8|7946.8|7954.4|7944.4|8
1608521150000|2020-12-21 03:25:50|7956.3|7946.3|7956.5|7946.5|7956.6|7946.6|7956|7946|11
1608521160000|2020-12-21 03:26:00|7956.8|7946.8|7957.3|7947.3|7958.8|7948.8|7956.8|7946.8|13
1608521170000|2020-12-21 03:26:10|7957|7947|7956.5|7946.5|7957|7947|7956.5|7946.5|12
1608521180000|2020-12-21 03:26:20|7956.8|7946.8|7956.6|7946.6|7956.9|7946.9|7956.1|7946.1|8
1608521190000|2020-12-21 03:26:30|7957.1|7947.1|7956.5|7946.5|7957.1|7947.1|7956.5|7946.5|3
1608521200000|2020-12-21 03:26:40|7956.3|7946.3|7955|7945|7956.3|7946.3|7954.5|7944.5|12
1608521210000|2020-12-21 03:26:50|7955.1|7945.1|7956.4|7946.4|7956.4|7946.4|7955.1|7945.1|11
1608521220000|2020-12-21 03:27:00|7956.1|7946.1|7957.3|7947.3|7957.5|7947.5|7956.1|7946.1|12
1608521230000|2020-12-21 03:27:10|7956.8|7946.8|7956.3|7946.3|7956.8|7946.8|7955.8|7945.8|9
1608521240000|2020-12-21 03:27:20|7956|7946|7957.1|7947.1|7957.1|7947.1|7956|7946|3
1608521250000|2020-12-21 03:27:30|7956.8|7946.8|7959.9|7949.9|7960.3|7950.3|7956.8|7946.8|10
1608521260000|2020-12-21 03:27:40|7959.6|7949.6|7959|7949|7959.6|7949.6|7959|7949|6
1608521270000|2020-12-21 03:27:50|7959.4|7949.4|7959.4|7949.4|7959.5|7949.5|7959.1|7949.1|5
1608521280000|2020-12-21 03:28:00|7959.6|7949.6|7959.1|7949.1|7959.6|7949.6|7959.1|7949.1|5
1608521290000|2020-12-21 03:28:10|7959|7949|7958.5|7948.5|7959|7949|7958.5|7948.5|4
1608521300000|2020-12-21 03:28:20|7958.8|7948.8|7958.5|7948.5|7959|7949|7958.5|7948.5|8
1608521310000|2020-12-21 03:28:30|7959|7949|7959.1|7949.1|7959.1|7949.1|7959|7949|2
1608521320000|2020-12-21 03:28:40|7959.3|7949.3|7959.1|7949.1|7959.3|7949.3|7959.1|7949.1|2
1608521330000|2020-12-21 03:28:50|7959|7949|7958.4|7948.4|7959|7949|7957.4|7947.4|12
1608521340000|2020-12-21 03:29:00|7958.8|7948.8|7958.8|7948.8|7958.9|7948.9|7958.5|7948.5|5
1608521350000|2020-12-21 03:29:10|7958.5|7948.5|7957.9|7947.9|7958.5|7948.5|7957.8|7947.8|21
1608521360000|2020-12-21 03:29:20|7958|7948|7957.6|7947.6|7958.1|7948.1|7957.1|7947.1|11
1608521370000|2020-12-21 03:29:30|7957.9|7947.9|7957.6|7947.6|7958.6|7948.6|7957.6|7947.6|10
1608521380000|2020-12-21 03:29:40|7957.9|7947.9|7957.9|7947.9|7958.5|7948.5|7957.6|7947.6|6
1608521390000|2020-12-21 03:29:50|7958.1|7948.1|7957.9|7947.9|7958.1|7948.1|7957.4|7947.4|6
1608521400000|2020-12-21 03:30:00|7958|7948|7957.1|7947.1|7958|7948|7957.1|7947.1|6
1608521410000|2020-12-21 03:30:10|7956.9|7946.9|7956.6|7946.6|7956.9|7946.9|7956.5|7946.5|4
1608521420000|2020-12-21 03:30:20|7956.9|7946.9|7956.8|7946.8|7957.3|7947.3|7956.8|7946.8|4
1608521430000|2020-12-21 03:30:30|7957|7947|7957.8|7947.8|7957.8|7947.8|7957|7947|3
1608521440000|2020-12-21 03:30:40|7957.6|7947.6|7957.8|7947.8|7957.8|7947.8|7957.6|7947.6|2
1608521450000|2020-12-21 03:30:50|7956.9|7946.9|7956.9|7946.9|7957.4|7947.4|7956.9|7946.9|4
1608521460000|2020-12-21 03:31:00|7957.4|7947.4|7957.6|7947.6|7957.6|7947.6|7957.1|7947.1|6
1608521470000|2020-12-21 03:31:10|7957.4|7947.4|7957.3|7947.3|7957.6|7947.6|7957.3|7947.3|3
1608521480000|2020-12-21 03:31:20|7957.1|7947.1|7957.1|7947.1|7957.1|7947.1|7956.9|7946.9|3
1608521490000|2020-12-21 03:31:30|7957.6|7947.6|7957.4|7947.4|7957.6|7947.6|7957.4|7947.4|2
1608521500000|2020-12-21 03:31:40|7956.9|7946.9|7957.1|7947.1|7957.1|7947.1|7956.9|7946.9|2
1608521510000|2020-12-21 03:31:50|7957.4|7947.4|7957.6|7947.6|7957.6|7947.6|7957.4|7947.4|2
1608521520000|2020-12-21 03:32:00|7957.9|7947.9|7958.8|7948.8|7959.4|7949.4|7957.9|7947.9|3
1608521540000|2020-12-21 03:32:20|7958.9|7948.9|7959.9|7949.9|7959.9|7949.9|7958.9|7948.9|4
1608521550000|2020-12-21 03:32:30|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|1
1608521570000|2020-12-21 03:32:50|7960|7950|7960|7950|7960|7950|7960|7950|1
1608521580000|2020-12-21 03:33:00|7959.9|7949.9|7959.9|7949.9|7959.9|7949.9|7959.9|7949.9|1
1608521590000|2020-12-21 03:33:10|7959.5|7949.5|7959.5|7949.5|7959.5|7949.5|7959.3|7949.3|3
1608521600000|2020-12-21 03:33:20|7959.8|7949.8|7960.5|7950.5|7960.8|7950.8|7959.8|7949.8|3
1608521610000|2020-12-21 03:33:30|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|1
1608521650000|2020-12-21 03:34:10|7960.1|7950.1|7960.1|7950.1|7960.1|7950.1|7960.1|7950.1|1
1608521660000|2020-12-21 03:34:20|7959.5|7949.5|7959.5|7949.5|7959.8|7949.8|7959.3|7949.3|5
1608521670000|2020-12-21 03:34:30|7959.8|7949.8|7960.3|7950.3|7960.3|7950.3|7959.8|7949.8|2
1608521690000|2020-12-21 03:34:50|7960.5|7950.5|7960.5|7950.5|7960.5|7950.5|7960.5|7950.5|1
1608521700000|2020-12-21 03:35:00|7960.8|7950.8|7960.8|7950.8|7960.8|7950.8|7960.8|7950.8|1
1608521710000|2020-12-21 03:35:10|7961|7951|7961|7951|7961|7951|7961|7951|1
1608521740000|2020-12-21 03:35:40|7960.8|7950.8|7960.5|7950.5|7960.8|7950.8|7960.5|7950.5|2
1608521750000|2020-12-21 03:35:50|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|1
1608521790000|2020-12-21 03:36:30|7960.4|7950.4|7960.4|7950.4|7960.4|7950.4|7960.1|7950.1|3
1608521810000|2020-12-21 03:36:50|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|1
1608521820000|2020-12-21 03:37:00|7960.5|7950.5|7960.5|7950.5|7960.5|7950.5|7960.5|7950.5|1
1608521830000|2020-12-21 03:37:10|7960.3|7950.3|7960|7950|7960.3|7950.3|7959.9|7949.9|4
1608521840000|2020-12-21 03:37:20|7959.8|7949.8|7959|7949|7959.8|7949.8|7959|7949|3
1608521850000|2020-12-21 03:37:30|7959.1|7949.1|7959.1|7949.1|7959.1|7949.1|7959.1|7949.1|1
1608521880000|2020-12-21 03:38:00|7959.4|7949.4|7959.1|7949.1|7959.4|7949.4|7959.1|7949.1|2
1608521890000|2020-12-21 03:38:10|7959|7949|7958.8|7948.8|7959|7949|7958.8|7948.8|2
1608521900000|2020-12-21 03:38:20|7958.5|7948.5|7958.5|7948.5|7958.5|7948.5|7958.5|7948.5|1
1608521910000|2020-12-21 03:38:30|7958.3|7948.3|7958.4|7948.4|7958.6|7948.6|7958.3|7948.3|3
1608521920000|2020-12-21 03:38:40|7958|7948|7957.4|7947.4|7958|7948|7957.4|7947.4|4
1608521930000|2020-12-21 03:38:50|7957.6|7947.6|7958.1|7948.1|7958.1|7948.1|7957.6|7947.6|3
1608521940000|2020-12-21 03:39:00|7957.9|7947.9|7957.6|7947.6|7957.9|7947.9|7957.6|7947.6|2
1608521950000|2020-12-21 03:39:10|7957.4|7947.4|7957.4|7947.4|7957.4|7947.4|7957.4|7947.4|1
1608521970000|2020-12-21 03:39:30|7957.1|7947.1|7956.5|7946.5|7957.1|7947.1|7956.5|7946.5|2
1608521990000|2020-12-21 03:39:50|7956.9|7946.9|7957.1|7947.1|7957.1|7947.1|7956.8|7946.8|4
1608522000000|2020-12-21 03:40:00|7957|7947|7957|7947|7957|7947|7957|7947|1
1608522020000|2020-12-21 03:40:20|7956.8|7946.8|7957|7947|7957|7947|7956.8|7946.8|2
1608522030000|2020-12-21 03:40:30|7957.1|7947.1|7956.9|7946.9|7957.1|7947.1|7956.9|7946.9|2
1608522050000|2020-12-21 03:40:50|7956.6|7946.6|7956.6|7946.6|7956.6|7946.6|7956.6|7946.6|1
1608522060000|2020-12-21 03:41:00|7956.5|7946.5|7957.1|7947.1|7957.1|7947.1|7956.5|7946.5|6
1608522070000|2020-12-21 03:41:10|7956.9|7946.9|7956.8|7946.8|7956.9|7946.9|7956.6|7946.6|3
1608522100000|2020-12-21 03:41:40|7956.6|7946.6|7956.6|7946.6|7956.6|7946.6|7956.5|7946.5|3
1608522110000|2020-12-21 03:41:50|7956.9|7946.9|7956.4|7946.4|7956.9|7946.9|7956.4|7946.4|2
1608522120000|2020-12-21 03:42:00|7956.8|7946.8|7956.3|7946.3|7956.8|7946.8|7956.3|7946.3|2
1608522130000|2020-12-21 03:42:10|7956.8|7946.8|7955|7945|7956.8|7946.8|7955|7945|3
1608522140000|2020-12-21 03:42:20|7954.8|7944.8|7953.6|7943.6|7954.9|7944.9|7953.6|7943.6|4
1608522150000|2020-12-21 03:42:30|7953.9|7943.9|7953.9|7943.9|7953.9|7943.9|7953.9|7943.9|1
1608522190000|2020-12-21 03:43:10|7954.5|7944.5|7954.8|7944.8|7954.8|7944.8|7954.5|7944.5|2
1608522200000|2020-12-21 03:43:20|7954.9|7944.9|7955.5|7945.5|7955.5|7945.5|7954.9|7944.9|2
1608522210000|2020-12-21 03:43:30|7955.8|7945.8|7955.9|7945.9|7955.9|7945.9|7955.8|7945.8|2
1608522220000|2020-12-21 03:43:40|7955.6|7945.6|7955.9|7945.9|7955.9|7945.9|7955.6|7945.6|2
1608522230000|2020-12-21 03:43:50|7955.6|7945.6|7955.6|7945.6|7955.6|7945.6|7955.6|7945.6|1
1608522250000|2020-12-21 03:44:10|7956|7946|7956|7946|7956|7946|7956|7946|1
1608522260000|2020-12-21 03:44:20|7956.4|7946.4|7956.9|7946.9|7956.9|7946.9|7956.4|7946.4|2
1608522270000|2020-12-21 03:44:30|7956.5|7946.5|7956.5|7946.5|7956.5|7946.5|7956.5|7946.5|1
1608522300000|2020-12-21 03:45:00|7956.8|7946.8|7956.8|7946.8|7957.3|7947.3|7956.8|7946.8|4
1608522480000|2020-12-21 03:48:00|7957|7947|7957.4|7947.4|7957.6|7947.6|7957|7947|3
1608522490000|2020-12-21 03:48:10|7957.6|7947.6|7957.4|7947.4|7957.6|7947.6|7957.4|7947.4|2
1608522500000|2020-12-21 03:48:20|7957.6|7947.6|7957.6|7947.6|7957.6|7947.6|7957.6|7947.6|1
1608522510000|2020-12-21 03:48:30|7957.4|7947.4|7957.6|7947.6|7957.6|7947.6|7957.4|7947.4|2
1608522520000|2020-12-21 03:48:40|7957.9|7947.9|7957.9|7947.9|7957.9|7947.9|7957.9|7947.9|1
1608522530000|2020-12-21 03:48:50|7957.6|7947.6|7957.6|7947.6|7957.6|7947.6|7957.6|7947.6|1
1608522540000|2020-12-21 03:49:00|7957.4|7947.4|7957.4|7947.4|7957.4|7947.4|7957.4|7947.4|1
1608522550000|2020-12-21 03:49:10|7957.6|7947.6|7957.1|7947.1|7957.6|7947.6|7957.1|7947.1|3
1608522560000|2020-12-21 03:49:20|7957|7947|7957|7947|7957|7947|7957|7947|1
1608522570000|2020-12-21 03:49:30|7956.8|7946.8|7956.8|7946.8|7956.8|7946.8|7956.8|7946.8|1
1608522580000|2020-12-21 03:49:40|7956.5|7946.5|7954.8|7944.8|7956.5|7946.5|7954.8|7944.8|5
1608522590000|2020-12-21 03:49:50|7954.5|7944.5|7954.5|7944.5|7954.5|7944.5|7954.5|7944.5|1
1608522620000|2020-12-21 03:50:20|7954|7944|7953.8|7943.8|7954|7944|7953.8|7943.8|3
1608522640000|2020-12-21 03:50:40|7954|7944|7954|7944|7954|7944|7954|7944|1
1608522650000|2020-12-21 03:50:50|7954.3|7944.3|7954.5|7944.5|7954.5|7944.5|7954.3|7944.3|2
1608522660000|2020-12-21 03:51:00|7954.3|7944.3|7953.8|7943.8|7954.3|7944.3|7953.8|7943.8|3
1608522680000|2020-12-21 03:51:20|7954|7944|7953.8|7943.8|7954|7944|7953.8|7943.8|2
1608522690000|2020-12-21 03:51:30|7953.3|7943.3|7953.3|7943.3|7953.6|7943.6|7953.3|7943.3|3
1608522710000|2020-12-21 03:51:50|7953.5|7943.5|7954|7944|7954|7944|7953.5|7943.5|5
1608522720000|2020-12-21 03:52:00|7953.8|7943.8|7954|7944|7954|7944|7953.8|7943.8|2
1608522730000|2020-12-21 03:52:10|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|7953.5|7943.5|3
1608522740000|2020-12-21 03:52:20|7953.3|7943.3|7953.3|7943.3|7953.8|7943.8|7953.3|7943.3|3
1608522760000|2020-12-21 03:52:40|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|1
1608522770000|2020-12-21 03:52:50|7954|7944|7954|7944|7954|7944|7954|7944|1
1608522790000|2020-12-21 03:53:10|7953.9|7943.9|7953.9|7943.9|7953.9|7943.9|7953.9|7943.9|1
1608522800000|2020-12-21 03:53:20|7954.1|7944.1|7954.1|7944.1|7954.1|7944.1|7954.1|7944.1|1
1608522810000|2020-12-21 03:53:30|7954.3|7944.3|7954.5|7944.5|7954.5|7944.5|7954.3|7944.3|2
1608522820000|2020-12-21 03:53:40|7954.3|7944.3|7954.5|7944.5|7954.5|7944.5|7954.3|7944.3|2
1608522830000|2020-12-21 03:53:50|7954.3|7944.3|7954.5|7944.5|7954.5|7944.5|7954.1|7944.1|4
1608522840000|2020-12-21 03:54:00|7955|7945|7954.8|7944.8|7955|7945|7954.8|7944.8|2
1608522850000|2020-12-21 03:54:10|7954.4|7944.4|7954.4|7944.4|7954.4|7944.4|7954.4|7944.4|1
1608522860000|2020-12-21 03:54:20|7954.1|7944.1|7953.9|7943.9|7954.1|7944.1|7953.9|7943.9|2
1608522870000|2020-12-21 03:54:30|7953.8|7943.8|7953.6|7943.6|7953.8|7943.8|7953.6|7943.6|2
1608522880000|2020-12-21 03:54:40|7953.5|7943.5|7953.5|7943.5|7953.5|7943.5|7953.5|7943.5|1
1608522920000|2020-12-21 03:55:20|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|7953.8|7943.8|1
1608522930000|2020-12-21 03:55:30|7953.9|7943.9|7953.9|7943.9|7954.1|7944.1|7953.9|7943.9|3
1608522960000|2020-12-21 03:56:00|7954.3|7944.3|7954.3|7944.3|7954.3|7944.3|7954.3|7944.3|1
1608522970000|2020-12-21 03:56:10|7954.5|7944.5|7954.6|7944.6|7954.6|7944.6|7954.5|7944.5|2
1608522980000|2020-12-21 03:56:20|7954.4|7944.4|7954|7944|7954.4|7944.4|7954|7944|3
1608523020000|2020-12-21 03:57:00|7953.6|7943.6|7953.3|7943.3|7953.6|7943.6|7953.3|7943.3|2
1608523040000|2020-12-21 03:57:20|7952.9|7942.9|7953.4|7943.4|7953.4|7943.4|7952.9|7942.9|2
1608523070000|2020-12-21 03:57:50|7953.3|7943.3|7952.4|7942.4|7953.3|7943.3|7952.4|7942.4|3
1608523090000|2020-12-21 03:58:10|7952|7942|7952.4|7942.4|7952.4|7942.4|7952|7942|2
1608523110000|2020-12-21 03:58:30|7952.6|7942.6|7952.5|7942.5|7952.6|7942.6|7952.5|7942.5|2
1608523150000|2020-12-21 03:59:10|7952.3|7942.3|7952.3|7942.3|7952.3|7942.3|7952|7942|3
1608523160000|2020-12-21 03:59:20|7952.1|7942.1|7952.1|7942.1|7952.1|7942.1|7952.1|7942.1|1
1608523170000|2020-12-21 03:59:30|7952.3|7942.3|7952.3|7942.3|7952.3|7942.3|7952.3|7942.3|1
1608523200000|2020-12-21 04:00:00|7952.6|7942.6|7952.4|7942.4|7952.6|7942.6|7952.4|7942.4|2
1608523210000|2020-12-21 04:00:10|7952.5|7942.5|7952.4|7942.4|7952.5|7942.5|7952.4|7942.4|2
1608523220000|2020-12-21 04:00:20|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|1
1608523230000|2020-12-21 04:00:30|7951.4|7941.4|7950.4|7940.4|7951.4|7941.4|7950.4|7940.4|3
1608523260000|2020-12-21 04:01:00|7950.3|7940.3|7949.5|7939.5|7950.3|7940.3|7949.5|7939.5|2
1608523270000|2020-12-21 04:01:10|7949.8|7939.8|7949.9|7939.9|7949.9|7939.9|7949.8|7939.8|2
1608523280000|2020-12-21 04:01:20|7950.3|7940.3|7950.3|7940.3|7950.3|7940.3|7950.3|7940.3|1
1608523290000|2020-12-21 04:01:30|7950.6|7940.6|7950.6|7940.6|7950.9|7940.9|7950.6|7940.6|3
1608523310000|2020-12-21 04:01:50|7950.5|7940.5|7950.3|7940.3|7950.5|7940.5|7950.3|7940.3|2
1608523320000|2020-12-21 04:02:00|7950|7940|7950.5|7940.5|7950.5|7940.5|7950|7940|3
1608523350000|2020-12-21 04:02:30|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|1
1608523360000|2020-12-21 04:02:40|7950.9|7940.9|7950.9|7940.9|7950.9|7940.9|7950.9|7940.9|1
1608523370000|2020-12-21 04:02:50|7950.5|7940.5|7950.1|7940.1|7950.5|7940.5|7950.1|7940.1|3
1608523390000|2020-12-21 04:03:10|7950|7940|7949.5|7939.5|7950|7940|7949.5|7939.5|2
1608523400000|2020-12-21 04:03:20|7949.3|7939.3|7949.5|7939.5|7949.5|7939.5|7949.3|7939.3|2
1608523420000|2020-12-21 04:03:40|7949.9|7939.9|7949.9|7939.9|7949.9|7939.9|7949.9|7939.9|1
1608523430000|2020-12-21 04:03:50|7949.5|7939.5|7949.5|7939.5|7949.5|7939.5|7949.5|7939.5|1
1608523440000|2020-12-21 04:04:00|7949.3|7939.3|7949.3|7939.3|7949.3|7939.3|7949.3|7939.3|1
1608523450000|2020-12-21 04:04:10|7949|7939|7948.8|7938.8|7949|7939|7948.6|7938.6|4
1608523480000|2020-12-21 04:04:40|7949.1|7939.1|7948.9|7938.9|7949.1|7939.1|7948.9|7938.9|2
1608523490000|2020-12-21 04:04:50|7949.1|7939.1|7948.9|7938.9|7949.1|7939.1|7948.9|7938.9|2
1608523510000|2020-12-21 04:05:10|7949.1|7939.1|7948.9|7938.9|7949.1|7939.1|7948.9|7938.9|2
1608523560000|2020-12-21 04:06:00|7949.1|7939.1|7949.6|7939.6|7949.6|7939.6|7949.1|7939.1|2
1608523590000|2020-12-21 04:06:30|7949.4|7939.4|7949.1|7939.1|7949.4|7939.4|7949.1|7939.1|2
1608523610000|2020-12-21 04:06:50|7949.5|7939.5|7949.6|7939.6|7949.8|7939.8|7949.5|7939.5|3
1608523620000|2020-12-21 04:07:00|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|1
1608523630000|2020-12-21 04:07:10|7950|7940|7950.4|7940.4|7950.4|7940.4|7950|7940|2
1608523650000|2020-12-21 04:07:30|7950.6|7940.6|7950.9|7940.9|7950.9|7940.9|7950.6|7940.6|2
1608523670000|2020-12-21 04:07:50|7950.3|7940.3|7950.3|7940.3|7950.3|7940.3|7950.3|7940.3|1
1608523690000|2020-12-21 04:08:10|7949.4|7939.4|7949.3|7939.3|7949.4|7939.4|7949.3|7939.3|2
1608523700000|2020-12-21 04:08:20|7949|7939|7948.8|7938.8|7949|7939|7948.8|7938.8|2
1608523710000|2020-12-21 04:08:30|7949.4|7939.4|7949.9|7939.9|7949.9|7939.9|7949.4|7939.4|3
1608523730000|2020-12-21 04:08:50|7950.1|7940.1|7950.4|7940.4|7950.6|7940.6|7950.1|7940.1|3
1608523740000|2020-12-21 04:09:00|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|7950.6|7940.6|1
1608523750000|2020-12-21 04:09:10|7950.9|7940.9|7950.6|7940.6|7950.9|7940.9|7950.6|7940.6|2
1608523760000|2020-12-21 04:09:20|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|1
1608523810000|2020-12-21 04:10:10|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|1
1608523820000|2020-12-21 04:10:20|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|1
1608523870000|2020-12-21 04:11:10|7950.9|7940.9|7950.4|7940.4|7950.9|7940.9|7950.3|7940.3|4
1608523890000|2020-12-21 04:11:30|7950.6|7940.6|7950.8|7940.8|7950.9|7940.9|7950.6|7940.6|4
1608523910000|2020-12-21 04:11:50|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|7950.4|7940.4|1
1608523920000|2020-12-21 04:12:00|7950.6|7940.6|7950.9|7940.9|7950.9|7940.9|7950.6|7940.6|2
1608523930000|2020-12-21 04:12:10|7950.8|7940.8|7950.8|7940.8|7950.8|7940.8|7950.8|7940.8|1
1608523940000|2020-12-21 04:12:20|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|1
1608523960000|2020-12-21 04:12:40|7950.6|7940.6|7950.6|7940.6|7951.5|7941.5|7950.6|7940.6|6
1608524040000|2020-12-21 04:14:00|7950.9|7940.9|7949.8|7939.8|7950.9|7940.9|7949.5|7939.5|4
1608524070000|2020-12-21 04:14:30|7949.3|7939.3|7948.6|7938.6|7949.3|7939.3|7948.6|7938.6|2
1608524090000|2020-12-21 04:14:50|7946.6|7936.6|7946.6|7936.6|7946.6|7936.6|7946.6|7936.6|1
1608524100000|2020-12-21 04:15:00|7946.4|7936.4|7946|7936|7946.4|7936.4|7946|7936|2
1608524110000|2020-12-21 04:15:10|7946.5|7936.5|7946|7936|7946.5|7936.5|7946|7936|3
1608524120000|2020-12-21 04:15:20|7945.8|7935.8|7942.8|7932.8|7945.8|7935.8|7942.8|7932.8|2
1608524130000|2020-12-21 04:15:30|7943.3|7933.3|7941.3|7931.3|7943.3|7933.3|7940.9|7930.9|4
1608524140000|2020-12-21 04:15:40|7941|7931|7941|7931|7941|7931|7941|7931|1
1608524160000|2020-12-21 04:16:00|7940.5|7930.5|7939.3|7929.3|7940.5|7930.5|7939.3|7929.3|7
1608524170000|2020-12-21 04:16:10|7939|7929|7939|7929|7939|7929|7939|7929|1
1608524180000|2020-12-21 04:16:20|7939.5|7929.5|7939|7929|7939.5|7929.5|7939|7929|2
1608524190000|2020-12-21 04:16:30|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|1
1608524210000|2020-12-21 04:16:50|7939.8|7929.8|7939.6|7929.6|7939.9|7929.9|7939.6|7929.6|3
1608524230000|2020-12-21 04:17:10|7940|7930|7941.8|7931.8|7941.8|7931.8|7940|7930|3
1608524240000|2020-12-21 04:17:20|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608524260000|2020-12-21 04:17:40|7941.6|7931.6|7941.6|7931.6|7941.6|7931.6|7941.6|7931.6|1
1608524280000|2020-12-21 04:18:00|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608524290000|2020-12-21 04:18:10|7942|7932|7942|7932|7942|7932|7942|7932|1
1608524310000|2020-12-21 04:18:30|7942.3|7932.3|7942.9|7932.9|7942.9|7932.9|7942.3|7932.3|2
1608524320000|2020-12-21 04:18:40|7943.3|7933.3|7943.8|7933.8|7943.8|7933.8|7943.3|7933.3|3
1608524330000|2020-12-21 04:18:50|7943.5|7933.5|7943.6|7933.6|7943.6|7933.6|7943.5|7933.5|2
1608524350000|2020-12-21 04:19:10|7943.5|7933.5|7943.5|7933.5|7943.5|7933.5|7943.5|7933.5|1
1608524370000|2020-12-21 04:19:30|7943|7933|7942.6|7932.6|7943|7933|7942.5|7932.5|3
1608524380000|2020-12-21 04:19:40|7942.4|7932.4|7942.6|7932.6|7942.6|7932.6|7942|7932|6
1608524400000|2020-12-21 04:20:00|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|1
1608524410000|2020-12-21 04:20:10|7942.3|7932.3|7941.8|7931.8|7942.3|7932.3|7941.8|7931.8|2
1608524440000|2020-12-21 04:20:40|7942|7932|7942|7932|7942|7932|7942|7932|1
1608524450000|2020-12-21 04:20:50|7941.8|7931.8|7941.6|7931.6|7941.8|7931.8|7941.6|7931.6|2
1608524460000|2020-12-21 04:21:00|7941.1|7931.1|7941.4|7931.4|7941.4|7931.4|7941.1|7931.1|2
1608524470000|2020-12-21 04:21:10|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|1
1608524490000|2020-12-21 04:21:30|7941.5|7931.5|7941.3|7931.3|7941.5|7931.5|7941.3|7931.3|2
1608524500000|2020-12-21 04:21:40|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|1
1608524520000|2020-12-21 04:22:00|7941.4|7931.4|7941.6|7931.6|7941.6|7931.6|7941.4|7931.4|2
1608524530000|2020-12-21 04:22:10|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|7941.6|7931.6|3
1608524540000|2020-12-21 04:22:20|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608524550000|2020-12-21 04:22:30|7941.3|7931.3|7940.3|7930.3|7941.3|7931.3|7940.3|7930.3|5
1608524580000|2020-12-21 04:23:00|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608524590000|2020-12-21 04:23:10|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|1
1608524600000|2020-12-21 04:23:20|7940.5|7930.5|7940.6|7930.6|7940.6|7930.6|7940.5|7930.5|2
1608524610000|2020-12-21 04:23:30|7940.4|7930.4|7940.6|7930.6|7940.6|7930.6|7940.4|7930.4|2
1608524620000|2020-12-21 04:23:40|7941|7931|7941.1|7931.1|7941.1|7931.1|7941|7931|2
1608524640000|2020-12-21 04:24:00|7941.5|7931.5|7941.8|7931.8|7941.8|7931.8|7941.5|7931.5|2
1608524660000|2020-12-21 04:24:20|7942|7932|7942.5|7932.5|7942.5|7932.5|7942|7932|2
1608524690000|2020-12-21 04:24:50|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608524770000|2020-12-21 04:26:10|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|1
1608524800000|2020-12-21 04:26:40|7941.5|7931.5|7941.8|7931.8|7941.8|7931.8|7941.5|7931.5|2
1608524810000|2020-12-21 04:26:50|7942|7932|7942.1|7932.1|7942.1|7932.1|7942|7932|2
1608524840000|2020-12-21 04:27:20|7942|7932|7941.8|7931.8|7942|7932|7941.8|7931.8|2
1608524850000|2020-12-21 04:27:30|7942|7932|7942.6|7932.6|7942.8|7932.8|7942|7932|4
1608524900000|2020-12-21 04:28:20|7943.1|7933.1|7942.8|7932.8|7943.1|7933.1|7942.8|7932.8|2
1608524910000|2020-12-21 04:28:30|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|1
1608524920000|2020-12-21 04:28:40|7942.3|7932.3|7941.8|7931.8|7942.3|7932.3|7941.8|7931.8|2
1608524960000|2020-12-21 04:29:20|7941.6|7931.6|7941.6|7931.6|7941.6|7931.6|7941.6|7931.6|1
1608525000000|2020-12-21 04:30:00|7942.1|7932.1|7941.8|7931.8|7942.1|7932.1|7941.8|7931.8|2
1608525010000|2020-12-21 04:30:10|7942.1|7932.1|7942|7932|7942.3|7932.3|7942|7932|4
1608525020000|2020-12-21 04:30:20|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|1
1608525030000|2020-12-21 04:30:30|7941.5|7931.5|7941|7931|7941.5|7931.5|7941|7931|2
1608525050000|2020-12-21 04:30:50|7940.9|7930.9|7939.5|7929.5|7940.9|7930.9|7939.5|7929.5|2
1608525070000|2020-12-21 04:31:10|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|1
1608525090000|2020-12-21 04:31:30|7939.5|7929.5|7938.8|7928.8|7939.5|7929.5|7938.8|7928.8|3
1608525100000|2020-12-21 04:31:40|7939|7929|7939.8|7929.8|7939.8|7929.8|7939|7929|5
1608525110000|2020-12-21 04:31:50|7940|7930|7939.4|7929.4|7940.1|7930.1|7939.4|7929.4|4
1608525120000|2020-12-21 04:32:00|7939|7929|7939|7929|7939|7929|7939|7929|1
1608525140000|2020-12-21 04:32:20|7938.5|7928.5|7937.8|7927.8|7938.5|7928.5|7937.4|7927.4|6
1608525150000|2020-12-21 04:32:30|7937.5|7927.5|7936.8|7926.8|7937.5|7927.5|7936.8|7926.8|4
1608525160000|2020-12-21 04:32:40|7936.6|7926.6|7936.6|7926.6|7936.6|7926.6|7936.6|7926.6|1
1608525170000|2020-12-21 04:32:50|7936.9|7926.9|7937.3|7927.3|7937.3|7927.3|7936.9|7926.9|3
1608525180000|2020-12-21 04:33:00|7937.1|7927.1|7936.3|7926.3|7937.1|7927.1|7936.3|7926.3|2
1608525210000|2020-12-21 04:33:30|7936.6|7926.6|7936.3|7926.3|7937.1|7927.1|7935.8|7925.8|7
1608525220000|2020-12-21 04:33:40|7936.6|7926.6|7936.6|7926.6|7936.6|7926.6|7936.6|7926.6|1
1608525230000|2020-12-21 04:33:50|7936.3|7926.3|7936.6|7926.6|7936.6|7926.6|7936.3|7926.3|2
1608525260000|2020-12-21 04:34:20|7936.9|7926.9|7938.8|7928.8|7938.8|7928.8|7936.9|7926.9|4
1608525270000|2020-12-21 04:34:30|7939|7929|7939|7929|7939|7929|7939|7929|1
1608525300000|2020-12-21 04:35:00|7939.5|7929.5|7939.3|7929.3|7939.5|7929.5|7939.3|7929.3|2
1608525320000|2020-12-21 04:35:20|7939.8|7929.8|7938.8|7928.8|7939.8|7929.8|7938.8|7928.8|3
1608525360000|2020-12-21 04:36:00|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|1
1608525370000|2020-12-21 04:36:10|7939|7929|7940|7930|7940|7930|7939|7929|3
1608525410000|2020-12-21 04:36:50|7939.8|7929.8|7940|7930|7940|7930|7939.8|7929.8|2
1608525430000|2020-12-21 04:37:10|7940.3|7930.3|7940.1|7930.1|7940.3|7930.3|7940.1|7930.1|2
1608525440000|2020-12-21 04:37:20|7940.3|7930.3|7940.8|7930.8|7940.8|7930.8|7940.3|7930.3|2
1608525450000|2020-12-21 04:37:30|7941|7931|7941|7931|7941|7931|7941|7931|1
1608525490000|2020-12-21 04:38:10|7940.8|7930.8|7940.3|7930.3|7940.8|7930.8|7940.3|7930.3|2
1608525510000|2020-12-21 04:38:30|7939.8|7929.8|7939.6|7929.6|7939.8|7929.8|7939.6|7929.6|2
1608525520000|2020-12-21 04:38:40|7939.8|7929.8|7940.1|7930.1|7940.1|7930.1|7939.8|7929.8|3
1608525580000|2020-12-21 04:39:40|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|7940.3|7930.3|1
1608525590000|2020-12-21 04:39:50|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|1
1608525600000|2020-12-21 04:40:00|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|1
1608525620000|2020-12-21 04:40:20|7939|7929|7939.3|7929.3|7939.3|7929.3|7939|7929|2
1608525640000|2020-12-21 04:40:40|7939|7929|7939|7929|7939|7929|7939|7929|1
1608525650000|2020-12-21 04:40:50|7940.3|7930.3|7940.5|7930.5|7941|7931|7940.3|7930.3|4
1608525660000|2020-12-21 04:41:00|7940.3|7930.3|7939.9|7929.9|7940.3|7930.3|7939.9|7929.9|3
1608525670000|2020-12-21 04:41:10|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|1
1608525680000|2020-12-21 04:41:20|7940|7930|7940|7930|7940|7930|7940|7930|1
1608525690000|2020-12-21 04:41:30|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|1
1608525700000|2020-12-21 04:41:40|7940|7930|7940.1|7930.1|7940.1|7930.1|7940|7930|2
1608525720000|2020-12-21 04:42:00|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608525740000|2020-12-21 04:42:20|7941|7931|7941|7931|7941|7931|7941|7931|1
1608525780000|2020-12-21 04:43:00|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|1
1608525790000|2020-12-21 04:43:10|7941|7931|7940.3|7930.3|7941|7931|7940.3|7930.3|4
1608525800000|2020-12-21 04:43:20|7940.5|7930.5|7940.3|7930.3|7940.5|7930.5|7940.3|7930.3|2
1608525820000|2020-12-21 04:43:40|7940|7930|7940|7930|7940|7930|7940|7930|1
1608525840000|2020-12-21 04:44:00|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|1
1608525880000|2020-12-21 04:44:40|7939.8|7929.8|7940|7930|7940|7930|7939.8|7929.8|2
1608525900000|2020-12-21 04:45:00|7940.3|7930.3|7940|7930|7940.3|7930.3|7940|7930|2
1608525950000|2020-12-21 04:45:50|7939.9|7929.9|7939.9|7929.9|7939.9|7929.9|7939.9|7929.9|1
1608525960000|2020-12-21 04:46:00|7940|7930|7940.4|7930.4|7940.4|7930.4|7940|7930|2
1608525970000|2020-12-21 04:46:10|7941|7931|7940.8|7930.8|7941|7931|7940.4|7930.4|4
1608526000000|2020-12-21 04:46:40|7940.5|7930.5|7940.3|7930.3|7940.5|7930.5|7940.3|7930.3|2
1608526010000|2020-12-21 04:46:50|7940|7930|7940|7930|7940|7930|7940|7930|1
1608526080000|2020-12-21 04:48:00|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|1
1608526100000|2020-12-21 04:48:20|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|7940.8|7930.8|1
1608526110000|2020-12-21 04:48:30|7941.1|7931.1|7940.8|7930.8|7941.1|7931.1|7940.8|7930.8|2
1608526140000|2020-12-21 04:49:00|7941|7931|7941|7931|7941|7931|7941|7931|1
1608526180000|2020-12-21 04:49:40|7940.8|7930.8|7940|7930|7940.8|7930.8|7940|7930|2
1608526200000|2020-12-21 04:50:00|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608526220000|2020-12-21 04:50:20|7940.3|7930.3|7940.8|7930.8|7940.8|7930.8|7940.3|7930.3|2
1608526230000|2020-12-21 04:50:30|7940.5|7930.5|7940|7930|7940.5|7930.5|7940|7930|2
1608526250000|2020-12-21 04:50:50|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|1
1608526290000|2020-12-21 04:51:30|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1608526300000|2020-12-21 04:51:40|7940.1|7930.1|7940|7930|7940.1|7930.1|7940|7930|2
1608526310000|2020-12-21 04:51:50|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|1
1608526330000|2020-12-21 04:52:10|7939.9|7929.9|7940.1|7930.1|7940.1|7930.1|7939.9|7929.9|2
1608526380000|2020-12-21 04:53:00|7940.3|7930.3|7941|7931|7941|7931|7940.3|7930.3|3
1608526390000|2020-12-21 04:53:10|7941.1|7931.1|7941.1|7931.1|7941.1|7931.1|7941.1|7931.1|1
1608526410000|2020-12-21 04:53:30|7941.3|7931.3|7941.5|7931.5|7942.3|7932.3|7941.3|7931.3|4
1608526450000|2020-12-21 04:54:10|7941.1|7931.1|7941.4|7931.4|7941.4|7931.4|7941.1|7931.1|2
1608526500000|2020-12-21 04:55:00|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|1
1608526510000|2020-12-21 04:55:10|7941.4|7931.4|7941.4|7931.4|7941.4|7931.4|7941.4|7931.4|1
1608526520000|2020-12-21 04:55:20|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|7941.8|7931.8|1
1608526560000|2020-12-21 04:56:00|7942|7932|7942.5|7932.5|7942.5|7932.5|7942|7932|2
1608526570000|2020-12-21 04:56:10|7942.8|7932.8|7942.8|7932.8|7942.8|7932.8|7942.8|7932.8|1
1608526580000|2020-12-21 04:56:20|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|1
1608526610000|2020-12-21 04:56:50|7942.6|7932.6|7944.8|7934.8|7944.9|7934.9|7942.6|7932.6|3
1608526620000|2020-12-21 04:57:00|7944.3|7934.3|7942.5|7932.5|7944.3|7934.3|7942.5|7932.5|4
1608526630000|2020-12-21 04:57:10|7943.3|7933.3|7943|7933|7943.3|7933.3|7942.5|7932.5|4
1608526640000|2020-12-21 04:57:20|7943.3|7933.3|7943.3|7933.3|7943.3|7933.3|7943.3|7933.3|1
1608526660000|2020-12-21 04:57:40|7942.6|7932.6|7942.6|7932.6|7942.6|7932.6|7942.6|7932.6|1
1608526670000|2020-12-21 04:57:50|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|1
1608526700000|2020-12-21 04:58:20|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608526710000|2020-12-21 04:58:30|7941.8|7931.8|7942.3|7932.3|7942.3|7932.3|7941.8|7931.8|2
1608526720000|2020-12-21 04:58:40|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608526730000|2020-12-21 04:58:50|7941.8|7931.8|7942.4|7932.4|7942.4|7932.4|7941.8|7931.8|2
1608526740000|2020-12-21 04:59:00|7942.5|7932.5|7943|7933|7943|7933|7942.5|7932.5|2
1608526750000|2020-12-21 04:59:10|7943.3|7933.3|7943.3|7933.3|7943.3|7933.3|7943.3|7933.3|1
1608526760000|2020-12-21 04:59:20|7943|7933|7942.5|7932.5|7943|7933|7942.5|7932.5|2
1608526780000|2020-12-21 04:59:40|7942.8|7932.8|7942.5|7932.5|7942.8|7932.8|7942.5|7932.5|2
1608526790000|2020-12-21 04:59:50|7942.8|7932.8|7943.3|7933.3|7943.3|7933.3|7942.8|7932.8|2
1608526800000|2020-12-21 05:00:00|7943.5|7933.5|7943.5|7933.5|7944.3|7934.3|7943.3|7933.3|11
1608526820000|2020-12-21 05:00:20|7943.4|7933.4|7942.5|7932.5|7943.4|7933.4|7942.5|7932.5|2
1608526830000|2020-12-21 05:00:30|7942.3|7932.3|7941.3|7931.3|7942.3|7932.3|7941.3|7931.3|4
1608526840000|2020-12-21 05:00:40|7941.5|7931.5|7942.5|7932.5|7942.5|7932.5|7941.5|7931.5|2
1608526850000|2020-12-21 05:00:50|7941.5|7931.5|7941.4|7931.4|7941.5|7931.5|7941.4|7931.4|2
1608526870000|2020-12-21 05:01:10|7941.5|7931.5|7942.3|7932.3|7942.3|7932.3|7941.5|7931.5|2
1608526890000|2020-12-21 05:01:30|7941.5|7931.5|7941.3|7931.3|7941.5|7931.5|7940.5|7930.5|7
1608526900000|2020-12-21 05:01:40|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|7941.5|7931.5|1
1608526920000|2020-12-21 05:02:00|7941.6|7931.6|7942.5|7932.5|7942.5|7932.5|7941.6|7931.6|3
1608526930000|2020-12-21 05:02:10|7942.6|7932.6|7942.5|7932.5|7943.3|7933.3|7942.5|7932.5|4
1608526950000|2020-12-21 05:02:30|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|1
1608526980000|2020-12-21 05:03:00|7942.5|7932.5|7943.3|7933.3|7943.3|7933.3|7942.5|7932.5|3
1608526990000|2020-12-21 05:03:10|7943.5|7933.5|7943.6|7933.6|7943.6|7933.6|7943.5|7933.5|2
1608527000000|2020-12-21 05:03:20|7943.9|7933.9|7943.8|7933.8|7943.9|7933.9|7943.6|7933.6|3
1608527010000|2020-12-21 05:03:30|7944.3|7934.3|7943.8|7933.8|7944.3|7934.3|7943.5|7933.5|4
1608527020000|2020-12-21 05:03:40|7943.5|7933.5|7943.5|7933.5|7943.5|7933.5|7943.5|7933.5|1
1608527030000|2020-12-21 05:03:50|7943.8|7933.8|7944.4|7934.4|7944.4|7934.4|7943.8|7933.8|3
1608527040000|2020-12-21 05:04:00|7943.8|7933.8|7944.4|7934.4|7944.4|7934.4|7943.8|7933.8|3
1608527050000|2020-12-21 05:04:10|7944.1|7934.1|7944.3|7934.3|7944.3|7934.3|7943.9|7933.9|3
1608527060000|2020-12-21 05:04:20|7944|7934|7944.3|7934.3|7944.3|7934.3|7944|7934|2
1608527080000|2020-12-21 05:04:40|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|1
1608527130000|2020-12-21 05:05:30|7944.6|7934.6|7944.4|7934.4|7944.6|7934.6|7944.4|7934.4|2
1608527160000|2020-12-21 05:06:00|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|1
1608527170000|2020-12-21 05:06:10|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|1
1608527200000|2020-12-21 05:06:40|7944.6|7934.6|7944.4|7934.4|7944.6|7934.6|7944.4|7934.4|2
1608527230000|2020-12-21 05:07:10|7944.5|7934.5|7944.5|7934.5|7944.5|7934.5|7944.5|7934.5|1
1608527240000|2020-12-21 05:07:20|7944.4|7934.4|7944.5|7934.5|7944.5|7934.5|7944.4|7934.4|2
1608527250000|2020-12-21 05:07:30|7944.8|7934.8|7944.6|7934.6|7944.8|7934.8|7944.6|7934.6|2
1608527260000|2020-12-21 05:07:40|7944.3|7934.3|7944.4|7934.4|7944.5|7934.5|7944.3|7934.3|3
1608527270000|2020-12-21 05:07:50|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|1
1608527290000|2020-12-21 05:08:10|7944.4|7934.4|7944.6|7934.6|7944.6|7934.6|7944.4|7934.4|2
1608527300000|2020-12-21 05:08:20|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|1
1608527310000|2020-12-21 05:08:30|7944.5|7934.5|7944.6|7934.6|7944.9|7934.9|7944.5|7934.5|3
1608527330000|2020-12-21 05:08:50|7944.3|7934.3|7943.8|7933.8|7944.3|7934.3|7943.8|7933.8|2
1608527340000|2020-12-21 05:09:00|7944|7934|7944.5|7934.5|7944.5|7934.5|7944|7934|5
1608527360000|2020-12-21 05:09:20|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|7944.6|7934.6|1
1608527380000|2020-12-21 05:09:40|7944.3|7934.3|7944.4|7934.4|7944.4|7934.4|7943.8|7933.8|4
1608527390000|2020-12-21 05:09:50|7944.1|7934.1|7944.4|7934.4|7944.4|7934.4|7944.1|7934.1|3
1608527400000|2020-12-21 05:10:00|7944.6|7934.6|7946.4|7936.4|7946.4|7936.4|7944.6|7934.6|5
1608527410000|2020-12-21 05:10:10|7946.6|7936.6|7946.9|7936.9|7946.9|7936.9|7946.6|7936.6|2
1608527420000|2020-12-21 05:10:20|7946.6|7936.6|7946.3|7936.3|7947.5|7937.5|7946.3|7936.3|4
1608527430000|2020-12-21 05:10:30|7946.5|7936.5|7947.3|7937.3|7947.3|7937.3|7946.5|7936.5|6
1608527440000|2020-12-21 05:10:40|7947.4|7937.4|7947.8|7937.8|7947.8|7937.8|7947.4|7937.4|3
1608527450000|2020-12-21 05:10:50|7947.6|7937.6|7947.3|7937.3|7947.6|7937.6|7947.3|7937.3|2
1608527470000|2020-12-21 05:11:10|7946.5|7936.5|7945.8|7935.8|7946.5|7936.5|7945.5|7935.5|6
1608527490000|2020-12-21 05:11:30|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|1
1608527500000|2020-12-21 05:11:40|7945.8|7935.8|7945.3|7935.3|7945.8|7935.8|7945.3|7935.3|3
1608527510000|2020-12-21 05:11:50|7945.5|7935.5|7945.3|7935.3|7945.5|7935.5|7945.3|7935.3|2
1608527520000|2020-12-21 05:12:00|7945|7935|7945.3|7935.3|7945.3|7935.3|7945|7935|2
1608527530000|2020-12-21 05:12:10|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|1
1608527540000|2020-12-21 05:12:20|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|1
1608527550000|2020-12-21 05:12:30|7945.9|7935.9|7945.5|7935.5|7946.8|7936.8|7945.5|7935.5|4
1608527560000|2020-12-21 05:12:40|7945.8|7935.8|7945.3|7935.3|7945.8|7935.8|7945.3|7935.3|3
1608527580000|2020-12-21 05:13:00|7945.5|7935.5|7945.1|7935.1|7945.5|7935.5|7945.1|7935.1|3
1608527590000|2020-12-21 05:13:10|7945.4|7935.4|7945.6|7935.6|7945.6|7935.6|7945.4|7935.4|2
1608527600000|2020-12-21 05:13:20|7945.3|7935.3|7946.6|7936.6|7946.6|7936.6|7945.3|7935.3|5
1608527620000|2020-12-21 05:13:40|7946.4|7936.4|7946.1|7936.1|7946.4|7936.4|7946.1|7936.1|3
1608527650000|2020-12-21 05:14:10|7946|7936|7946|7936|7946|7936|7946|7936|1
1608527710000|2020-12-21 05:15:10|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|1
1608527730000|2020-12-21 05:15:30|7945.5|7935.5|7944.5|7934.5|7945.5|7935.5|7944.5|7934.5|2
1608527740000|2020-12-21 05:15:40|7944.8|7934.8|7944.5|7934.5|7944.8|7934.8|7944.5|7934.5|2
1608527760000|2020-12-21 05:16:00|7944.3|7934.3|7945.4|7935.4|7945.4|7935.4|7944.3|7934.3|3
1608527770000|2020-12-21 05:16:10|7945.1|7935.1|7944.9|7934.9|7945.1|7935.1|7944.9|7934.9|2
1608527780000|2020-12-21 05:16:20|7945|7935|7944.8|7934.8|7945.3|7935.3|7944.8|7934.8|4
1608527790000|2020-12-21 05:16:30|7945|7935|7945.3|7935.3|7945.3|7935.3|7945|7935|2
1608527800000|2020-12-21 05:16:40|7945|7935|7944.9|7934.9|7945|7935|7944.9|7934.9|2
1608527810000|2020-12-21 05:16:50|7945|7935|7944.9|7934.9|7945.3|7935.3|7944.9|7934.9|3
1608527820000|2020-12-21 05:17:00|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|1
1608527830000|2020-12-21 05:17:10|7945|7935|7944.9|7934.9|7945|7935|7944.9|7934.9|2
1608527840000|2020-12-21 05:17:20|7945|7935|7945.3|7935.3|7945.3|7935.3|7944.9|7934.9|5
1608527850000|2020-12-21 05:17:30|7945|7935|7944.5|7934.5|7945|7935|7944.5|7934.5|3
1608527860000|2020-12-21 05:17:40|7944.6|7934.6|7944.8|7934.8|7944.8|7934.8|7944.6|7934.6|2
1608527870000|2020-12-21 05:17:50|7945|7935|7945.3|7935.3|7945.3|7935.3|7945|7935|2
1608527890000|2020-12-21 05:18:10|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|7945.5|7935.5|1
1608527900000|2020-12-21 05:18:20|7945.9|7935.9|7945.5|7935.5|7945.9|7935.9|7945.5|7935.5|2
1608527910000|2020-12-21 05:18:30|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|7945.8|7935.8|1
1608527920000|2020-12-21 05:18:40|7945.6|7935.6|7945.6|7935.6|7945.6|7935.6|7945.6|7935.6|1
1608527930000|2020-12-21 05:18:50|7945.9|7935.9|7945.5|7935.5|7945.9|7935.9|7945.5|7935.5|2
1608527940000|2020-12-21 05:19:00|7945.6|7935.6|7945.6|7935.6|7945.6|7935.6|7945.6|7935.6|1
1608527950000|2020-12-21 05:19:10|7946.3|7936.3|7946.4|7936.4|7946.4|7936.4|7945.5|7935.5|5
1608527960000|2020-12-21 05:19:20|7946.5|7936.5|7946.8|7936.8|7946.8|7936.8|7946.5|7936.5|2
1608527970000|2020-12-21 05:19:30|7947.3|7937.3|7946.5|7936.5|7947.3|7937.3|7946.5|7936.5|2
1608527990000|2020-12-21 05:19:50|7946.3|7936.3|7945.5|7935.5|7946.3|7936.3|7945.5|7935.5|2
1608528010000|2020-12-21 05:20:10|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|7945.3|7935.3|1
1608528020000|2020-12-21 05:20:20|7943.9|7933.9|7944.3|7934.3|7944.3|7934.3|7943.9|7933.9|3
1608528030000|2020-12-21 05:20:30|7944|7934|7941.5|7931.5|7944|7934|7941|7931|8
1608528040000|2020-12-21 05:20:40|7941.3|7931.3|7941.5|7931.5|7941.5|7931.5|7941.3|7931.3|4
1608528050000|2020-12-21 05:20:50|7941.3|7931.3|7941.1|7931.1|7941.3|7931.3|7941.1|7931.1|2
1608528060000|2020-12-21 05:21:00|7941|7931|7941.3|7931.3|7941.3|7931.3|7940.3|7930.3|6
1608528070000|2020-12-21 05:21:10|7941.4|7931.4|7940.9|7930.9|7941.5|7931.5|7940.9|7930.9|10
1608528080000|2020-12-21 05:21:20|7941.1|7931.1|7941.1|7931.1|7941.1|7931.1|7941.1|7931.1|1
1608528100000|2020-12-21 05:21:40|7940.9|7930.9|7940.8|7930.8|7940.9|7930.9|7940.5|7930.5|3
1608528110000|2020-12-21 05:21:50|7941|7931|7941|7931|7941|7931|7941|7931|1
1608528120000|2020-12-21 05:22:00|7941.3|7931.3|7941|7931|7941.3|7931.3|7941|7931|2
1608528130000|2020-12-21 05:22:10|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|1
1608528140000|2020-12-21 05:22:20|7941|7931|7941|7931|7941.3|7931.3|7941|7931|3
1608528150000|2020-12-21 05:22:30|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|7941.3|7931.3|1
1608528160000|2020-12-21 05:22:40|7940.8|7930.8|7940.5|7930.5|7940.8|7930.8|7940.3|7930.3|3
1608528180000|2020-12-21 05:23:00|7940.8|7930.8|7940.5|7930.5|7940.8|7930.8|7940.5|7930.5|2
1608528200000|2020-12-21 05:23:20|7940.3|7930.3|7940.5|7930.5|7940.5|7930.5|7940.3|7930.3|2
1608528210000|2020-12-21 05:23:30|7940.6|7930.6|7940.5|7930.5|7940.8|7930.8|7940.5|7930.5|3
1608528230000|2020-12-21 05:23:50|7940.4|7930.4|7939.5|7929.5|7940.4|7930.4|7939.3|7929.3|3
1608528240000|2020-12-21 05:24:00|7939.8|7929.8|7940.3|7930.3|7940.3|7930.3|7939.8|7929.8|2
1608528250000|2020-12-21 05:24:10|7940|7930|7939.5|7929.5|7940|7930|7939.5|7929.5|3
1608528270000|2020-12-21 05:24:30|7939.8|7929.8|7938.4|7928.4|7939.8|7929.8|7938.4|7928.4|4
1608528290000|2020-12-21 05:24:50|7938.3|7928.3|7938.3|7928.3|7938.4|7928.4|7938.3|7928.3|3
1608528300000|2020-12-21 05:25:00|7938.4|7928.4|7938.5|7928.5|7938.8|7928.8|7938.3|7928.3|5
1608528310000|2020-12-21 05:25:10|7938.8|7928.8|7938.5|7928.5|7938.8|7928.8|7938.5|7928.5|2
1608528320000|2020-12-21 05:25:20|7938.8|7928.8|7938.8|7928.8|7939.3|7929.3|7938.8|7928.8|4
1608528330000|2020-12-21 05:25:30|7939|7929|7939.3|7929.3|7939.3|7929.3|7939|7929|2
1608528340000|2020-12-21 05:25:40|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|1
1608528350000|2020-12-21 05:25:50|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|7939.5|7929.5|1
1608528370000|2020-12-21 05:26:10|7939.8|7929.8|7940.3|7930.3|7940.3|7930.3|7939.8|7929.8|7
1608528380000|2020-12-21 05:26:20|7940|7930|7940.3|7930.3|7940.3|7930.3|7940|7930|2
1608528420000|2020-12-21 05:27:00|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1608528430000|2020-12-21 05:27:10|7940.5|7930.5|7940.8|7930.8|7940.8|7930.8|7940.5|7930.5|4
1608528440000|2020-12-21 05:27:20|7940.6|7930.6|7939.8|7929.8|7940.6|7930.6|7939.5|7929.5|3
1608528450000|2020-12-21 05:27:30|7940|7930|7939.8|7929.8|7940|7930|7939.8|7929.8|2
1608528470000|2020-12-21 05:27:50|7940|7930|7940.3|7930.3|7940.3|7930.3|7940|7930|2
1608528490000|2020-12-21 05:28:10|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1608528500000|2020-12-21 05:28:20|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608528550000|2020-12-21 05:29:10|7940.3|7930.3|7940|7930|7940.3|7930.3|7940|7930|2
1608528560000|2020-12-21 05:29:20|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1608528570000|2020-12-21 05:29:30|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608528590000|2020-12-21 05:29:50|7940.3|7930.3|7940.5|7930.5|7940.5|7930.5|7940.3|7930.3|2
1608528600000|2020-12-21 05:30:00|7940.4|7930.4|7940.4|7930.4|7941|7931|7938.5|7928.5|21
1608528610000|2020-12-21 05:30:10|7940.8|7930.8|7939.8|7929.8|7940.9|7930.9|7939.3|7929.3|14
1608528620000|2020-12-21 05:30:20|7940|7930|7938.9|7928.9|7940.9|7930.9|7938.3|7928.3|23
1608528630000|2020-12-21 05:30:30|7940.9|7930.9|7941.5|7931.5|7944.8|7934.8|7940.9|7930.9|18
1608528640000|2020-12-21 05:30:40|7941.3|7931.3|7941.8|7931.8|7941.8|7931.8|7940.5|7930.5|13
1608528650000|2020-12-21 05:30:50|7941.5|7931.5|7941.8|7931.8|7942.1|7932.1|7940.8|7930.8|10
1608528660000|2020-12-21 05:31:00|7941.5|7931.5|7944.8|7934.8|7944.8|7934.8|7940.8|7930.8|16
1608528670000|2020-12-21 05:31:10|7945.1|7935.1|7945|7935|7946.3|7936.3|7944.1|7934.1|14
1608528680000|2020-12-21 05:31:20|7944.8|7934.8|7944.8|7934.8|7944.8|7934.8|7944.8|7934.8|1
1608528690000|2020-12-21 05:31:30|7945.5|7935.5|7946.8|7936.8|7946.8|7936.8|7945.4|7935.4|7
1608528700000|2020-12-21 05:31:40|7947|7937|7947|7937|7947.4|7937.4|7947|7937|7
1608528710000|2020-12-21 05:31:50|7947.3|7937.3|7947|7937|7947.3|7937.3|7947|7937|2
1608528720000|2020-12-21 05:32:00|7947.3|7937.3|7945.1|7935.1|7947.3|7937.3|7944.8|7934.8|10
1608528730000|2020-12-21 05:32:10|7945.3|7935.3|7946.3|7936.3|7946.3|7936.3|7944.9|7934.9|13
1608528740000|2020-12-21 05:32:20|7946.4|7936.4|7947.3|7937.3|7947.3|7937.3|7946.4|7936.4|3
1608528750000|2020-12-21 05:32:30|7947|7937|7947|7937|7947|7937|7946.5|7936.5|5
1608528760000|2020-12-21 05:32:40|7947.3|7937.3|7947.3|7937.3|7947.5|7937.5|7947|7937|5
1608528770000|2020-12-21 05:32:50|7947.5|7937.5|7948.4|7938.4|7948.4|7938.4|7947.5|7937.5|3
1608528780000|2020-12-21 05:33:00|7949.4|7939.4|7949.8|7939.8|7950.3|7940.3|7949.4|7939.4|5
1608528790000|2020-12-21 05:33:10|7949.9|7939.9|7948.8|7938.8|7950.5|7940.5|7948.8|7938.8|6
1608528800000|2020-12-21 05:33:20|7949|7939|7950.5|7940.5|7950.5|7940.5|7949|7939|5
1608528810000|2020-12-21 05:33:30|7950.1|7940.1|7947.5|7937.5|7950.1|7940.1|7947.5|7937.5|5
1608528820000|2020-12-21 05:33:40|7947.1|7937.1|7947.1|7937.1|7947.1|7937.1|7946.9|7936.9|3
1608528830000|2020-12-21 05:33:50|7946.9|7936.9|7945.4|7935.4|7946.9|7936.9|7945.4|7935.4|5
1608528840000|2020-12-21 05:34:00|7945.6|7935.6|7945.1|7935.1|7945.9|7935.9|7945.1|7935.1|15
1608528850000|2020-12-21 05:34:10|7945.4|7935.4|7945.9|7935.9|7945.9|7935.9|7944.5|7934.5|16
1608528860000|2020-12-21 05:34:20|7946.3|7936.3|7945.1|7935.1|7946.3|7936.3|7945.1|7935.1|3
1608528870000|2020-12-21 05:34:30|7944.8|7934.8|7944.8|7934.8|7945.3|7935.3|7944.8|7934.8|8
1608528880000|2020-12-21 05:34:40|7945|7935|7945.5|7935.5|7945.5|7935.5|7945|7935|6
1608528890000|2020-12-21 05:34:50|7945.1|7935.1|7944.6|7934.6|7945.4|7935.4|7944.4|7934.4|8
1608528900000|2020-12-21 05:35:00|7944.4|7934.4|7943.5|7933.5|7944.4|7934.4|7943.1|7933.1|10
1608528910000|2020-12-21 05:35:10|7943.6|7933.6|7946.3|7936.3|7946.3|7936.3|7943.6|7933.6|7
1608528920000|2020-12-21 05:35:20|7946.8|7936.8|7947.8|7937.8|7947.8|7937.8|7946.8|7936.8|5
1608528930000|2020-12-21 05:35:30|7948.1|7938.1|7948.9|7938.9|7948.9|7938.9|7948.1|7938.1|3
1608528940000|2020-12-21 05:35:40|7948.6|7938.6|7949.3|7939.3|7949.3|7939.3|7948.6|7938.6|4
1608528950000|2020-12-21 05:35:50|7949.5|7939.5|7950.1|7940.1|7950.1|7940.1|7949.3|7939.3|10
1608528960000|2020-12-21 05:36:00|7949.8|7939.8|7949.8|7939.8|7950.4|7940.4|7949.8|7939.8|5
1608528970000|2020-12-21 05:36:10|7949.9|7939.9|7949.8|7939.8|7949.9|7939.9|7949.6|7939.6|3
1608528980000|2020-12-21 05:36:20|7949.3|7939.3|7949|7939|7949.3|7939.3|7948.8|7938.8|3
1608528990000|2020-12-21 05:36:30|7949.3|7939.3|7951.1|7941.1|7951.1|7941.1|7949.3|7939.3|7
1608529000000|2020-12-21 05:36:40|7951.3|7941.3|7951.8|7941.8|7951.8|7941.8|7951.3|7941.3|3
1608529010000|2020-12-21 05:36:50|7951.5|7941.5|7950.8|7940.8|7951.5|7941.5|7950.8|7940.8|4
1608529020000|2020-12-21 05:37:00|7951|7941|7951.8|7941.8|7951.8|7941.8|7951|7941|2
1608529030000|2020-12-21 05:37:10|7952|7942|7952.5|7942.5|7952.5|7942.5|7952|7942|4
1608529040000|2020-12-21 05:37:20|7952.3|7942.3|7951.8|7941.8|7952.4|7942.4|7951.8|7941.8|3
1608529050000|2020-12-21 05:37:30|7951.9|7941.9|7950.8|7940.8|7952.1|7942.1|7950.5|7940.5|11
1608529060000|2020-12-21 05:37:40|7950.5|7940.5|7949.8|7939.8|7950.5|7940.5|7949.8|7939.8|8
1608529070000|2020-12-21 05:37:50|7950.5|7940.5|7950|7940|7950.5|7940.5|7950|7940|2
1608529080000|2020-12-21 05:38:00|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.5|7939.5|3
1608529090000|2020-12-21 05:38:10|7949.9|7939.9|7949.5|7939.5|7949.9|7939.9|7949.5|7939.5|3
1608529100000|2020-12-21 05:38:20|7949.8|7939.8|7949.5|7939.5|7949.8|7939.8|7949.3|7939.3|4
1608529110000|2020-12-21 05:38:30|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.5|7939.5|3
1608529120000|2020-12-21 05:38:40|7949.5|7939.5|7949.5|7939.5|7949.8|7939.8|7949.5|7939.5|3
1608529130000|2020-12-21 05:38:50|7950.3|7940.3|7951.5|7941.5|7951.5|7941.5|7950.3|7940.3|4
1608529140000|2020-12-21 05:39:00|7951.8|7941.8|7951.5|7941.5|7952.5|7942.5|7951.5|7941.5|8
1608529150000|2020-12-21 05:39:10|7951.3|7941.3|7951|7941|7951.8|7941.8|7951|7941|5
1608529160000|2020-12-21 05:39:20|7951.1|7941.1|7951.6|7941.6|7951.8|7941.8|7951.1|7941.1|3
1608529170000|2020-12-21 05:39:30|7951.3|7941.3|7951|7941|7951.3|7941.3|7950.8|7940.8|6
1608529180000|2020-12-21 05:39:40|7950.9|7940.9|7950.6|7940.6|7950.9|7940.9|7950.6|7940.6|2
1608529190000|2020-12-21 05:39:50|7950.4|7940.4|7951|7941|7951|7941|7950.4|7940.4|4
1608529200000|2020-12-21 05:40:00|7950.9|7940.9|7950.5|7940.5|7950.9|7940.9|7950.4|7940.4|4
1608529210000|2020-12-21 05:40:10|7950.8|7940.8|7949.8|7939.8|7950.8|7940.8|7949.8|7939.8|6
1608529220000|2020-12-21 05:40:20|7949.5|7939.5|7949.8|7939.8|7949.8|7939.8|7948.5|7938.5|8
1608529230000|2020-12-21 05:40:30|7949.6|7939.6|7949.8|7939.8|7950|7940|7948.6|7938.6|5
1608529240000|2020-12-21 05:40:40|7949.5|7939.5|7947.1|7937.1|7949.5|7939.5|7947.1|7937.1|5
1608529250000|2020-12-21 05:40:50|7947.4|7937.4|7948.4|7938.4|7949.1|7939.1|7947.4|7937.4|8
1608529260000|2020-12-21 05:41:00|7948.1|7938.1|7947.6|7937.6|7948.1|7938.1|7947.5|7937.5|5
1608529270000|2020-12-21 05:41:10|7947.9|7937.9|7948.5|7938.5|7948.5|7938.5|7947.9|7937.9|3
1608529280000|2020-12-21 05:41:20|7948.4|7938.4|7948.8|7938.8|7948.8|7938.8|7948.1|7938.1|5
1608529290000|2020-12-21 05:41:30|7948.5|7938.5|7947.9|7937.9|7948.8|7938.8|7947.9|7937.9|7
1608529300000|2020-12-21 05:41:40|7948.1|7938.1|7947.5|7937.5|7948.1|7938.1|7946.9|7936.9|6
1608529310000|2020-12-21 05:41:50|7948|7938|7947.5|7937.5|7948|7938|7947.5|7937.5|3
1608529320000|2020-12-21 05:42:00|7947.6|7937.6|7947.5|7937.5|7947.8|7937.8|7947.5|7937.5|3
1608529330000|2020-12-21 05:42:10|7947.3|7937.3|7946.8|7936.8|7947.3|7937.3|7946.6|7936.6|5
1608529340000|2020-12-21 05:42:20|7946.5|7936.5|7942|7932|7946.5|7936.5|7941.9|7931.9|14
1608529350000|2020-12-21 05:42:30|7942.3|7932.3|7944.5|7934.5|7944.5|7934.5|7942.3|7932.3|9
1608529360000|2020-12-21 05:42:40|7944.3|7934.3|7945.4|7935.4|7945.4|7935.4|7944.3|7934.3|4
1608529370000|2020-12-21 05:42:50|7945|7935|7945.3|7935.3|7945.3|7935.3|7945|7935|2
1608529380000|2020-12-21 05:43:00|7945.4|7935.4|7945.5|7935.5|7945.5|7935.5|7945.4|7935.4|2
1608529390000|2020-12-21 05:43:10|7945.8|7935.8|7946|7936|7946|7936|7944.8|7934.8|6
1608529400000|2020-12-21 05:43:20|7945.4|7935.4|7944.6|7934.6|7945.4|7935.4|7944.6|7934.6|2
1608529410000|2020-12-21 05:43:30|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|7944.4|7934.4|1
1608529430000|2020-12-21 05:43:50|7944.1|7934.1|7943.8|7933.8|7944.1|7934.1|7943.8|7933.8|2
1608529440000|2020-12-21 05:44:00|7943.6|7933.6|7944|7934|7944|7934|7943.6|7933.6|3
1608529450000|2020-12-21 05:44:10|7944.5|7934.5|7945.5|7935.5|7945.5|7935.5|7944.5|7934.5|3
1608529460000|2020-12-21 05:44:20|7945.1|7935.1|7946|7936|7946|7936|7945.1|7935.1|4
1608529470000|2020-12-21 05:44:30|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|1
1608529480000|2020-12-21 05:44:40|7946.1|7936.1|7947|7937|7947.3|7937.3|7945.5|7935.5|10
1608529490000|2020-12-21 05:44:50|7947.3|7937.3|7947.9|7937.9|7948.8|7938.8|7947|7937|10
1608529500000|2020-12-21 05:45:00|7948|7938|7947.9|7937.9|7949|7939|7947.9|7937.9|12
1608529510000|2020-12-21 05:45:10|7948.1|7938.1|7946.6|7936.6|7948.3|7938.3|7946.6|7936.6|7
1608529520000|2020-12-21 05:45:20|7946.4|7936.4|7947.3|7937.3|7947.5|7937.5|7946.4|7936.4|5
1608529530000|2020-12-21 05:45:30|7947|7937|7947|7937|7947.3|7937.3|7947|7937|3
1608529540000|2020-12-21 05:45:40|7946.9|7936.9|7947.3|7937.3|7947.3|7937.3|7946.3|7936.3|4
1608529550000|2020-12-21 05:45:50|7947.6|7937.6|7947.8|7937.8|7947.8|7937.8|7947.6|7937.6|2
1608529560000|2020-12-21 05:46:00|7947.5|7937.5|7947.8|7937.8|7947.8|7937.8|7947.5|7937.5|2
1608529570000|2020-12-21 05:46:10|7948.1|7938.1|7949.8|7939.8|7950.5|7940.5|7948.1|7938.1|12
1608529590000|2020-12-21 05:46:30|7949.3|7939.3|7949.6|7939.6|7949.6|7939.6|7948.8|7938.8|7
1608529600000|2020-12-21 05:46:40|7949.4|7939.4|7948.9|7938.9|7949.5|7939.5|7948.9|7938.9|5
1608529610000|2020-12-21 05:46:50|7949.3|7939.3|7950|7940|7950|7940|7949.3|7939.3|4
1608529620000|2020-12-21 05:47:00|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|7949.8|7939.8|1
1608529630000|2020-12-21 05:47:10|7949.6|7939.6|7950.3|7940.3|7950.3|7940.3|7949.6|7939.6|4
1608529640000|2020-12-21 05:47:20|7950.5|7940.5|7951.8|7941.8|7951.8|7941.8|7950.5|7940.5|3
1608529650000|2020-12-21 05:47:30|7951.4|7941.4|7951.5|7941.5|7951.8|7941.8|7951.4|7941.4|3
1608529660000|2020-12-21 05:47:40|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|7950.5|7940.5|1
1608529670000|2020-12-21 05:47:50|7950.1|7940.1|7949.8|7939.8|7951.8|7941.8|7949.5|7939.5|11
1608529680000|2020-12-21 05:48:00|7949.1|7939.1|7950.8|7940.8|7950.8|7940.8|7949.1|7939.1|9
1608529690000|2020-12-21 05:48:10|7951.5|7941.5|7950.5|7940.5|7951.5|7941.5|7950.3|7940.3|10
1608529710000|2020-12-21 05:48:30|7950.3|7940.3|7951.5|7941.5|7951.5|7941.5|7949.8|7939.8|6
1608529720000|2020-12-21 05:48:40|7951.3|7941.3|7949.9|7939.9|7951.3|7941.3|7949.9|7939.9|5
1608529730000|2020-12-21 05:48:50|7950.1|7940.1|7952|7942|7952|7942|7950.1|7940.1|8
1608529750000|2020-12-21 05:49:10|7951.9|7941.9|7950.8|7940.8|7951.9|7941.9|7950.8|7940.8|3
1608529760000|2020-12-21 05:49:20|7951|7941|7952.3|7942.3|7952.3|7942.3|7951|7941|4
1608529770000|2020-12-21 05:49:30|7952.5|7942.5|7952.8|7942.8|7952.8|7942.8|7952.5|7942.5|2
1608529780000|2020-12-21 05:49:40|7952.5|7942.5|7952.5|7942.5|7952.5|7942.5|7952.5|7942.5|1
1608529790000|2020-12-21 05:49:50|7951.8|7941.8|7950.8|7940.8|7951.8|7941.8|7950.8|7940.8|2
1608529800000|2020-12-21 05:50:00|7951|7941|7951.8|7941.8|7951.8|7941.8|7951|7941|3
1608529810000|2020-12-21 05:50:10|7951.5|7941.5|7950.8|7940.8|7951.5|7941.5|7950.8|7940.8|2
1608529820000|2020-12-21 05:50:20|7951|7941|7950.8|7940.8|7951|7941|7950.8|7940.8|4
1608529830000|2020-12-21 05:50:30|7951|7941|7950.8|7940.8|7951|7941|7949.5|7939.5|8
1608529840000|2020-12-21 05:50:40|7951.1|7941.1|7951.3|7941.3|7951.3|7941.3|7951.1|7941.1|2
1608529850000|2020-12-21 05:50:50|7951.1|7941.1|7951.8|7941.8|7951.8|7941.8|7950.9|7940.9|6
1608529860000|2020-12-21 05:51:00|7952|7942|7951.8|7941.8|7952|7942|7951.8|7941.8|2
1608529870000|2020-12-21 05:51:10|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|1
1608529890000|2020-12-21 05:51:30|7951.6|7941.6|7952.5|7942.5|7952.8|7942.8|7951.6|7941.6|4
1608529900000|2020-12-21 05:51:40|7952.8|7942.8|7952.8|7942.8|7952.8|7942.8|7952.8|7942.8|1
1608529910000|2020-12-21 05:51:50|7953|7943|7956.3|7946.3|7956.3|7946.3|7953|7943|7
1608529920000|2020-12-21 05:52:00|7956.4|7946.4|7956.3|7946.3|7956.4|7946.4|7956.3|7946.3|2
1608529930000|2020-12-21 05:52:10|7956.4|7946.4|7954.5|7944.5|7956.4|7946.4|7954.5|7944.5|6
1608529940000|2020-12-21 05:52:20|7954.8|7944.8|7954.8|7944.8|7955|7945|7954.5|7944.5|5
1608529950000|2020-12-21 05:52:30|7955|7945|7955.1|7945.1|7955.1|7945.1|7955|7945|2
1608529960000|2020-12-21 05:52:40|7955.4|7945.4|7957.3|7947.3|7957.3|7947.3|7955.4|7945.4|5
1608529970000|2020-12-21 05:52:50|7957|7947|7957.5|7947.5|7957.5|7947.5|7957|7947|5
1608529980000|2020-12-21 05:53:00|7957.3|7947.3|7957.6|7947.6|7957.6|7947.6|7957.3|7947.3|3
1608530010000|2020-12-21 05:53:30|7957.3|7947.3|7957.3|7947.3|7957.3|7947.3|7957.3|7947.3|1
1608530020000|2020-12-21 05:53:40|7957.5|7947.5|7957.5|7947.5|7957.6|7947.6|7957.5|7947.5|3
1608530040000|2020-12-21 05:54:00|7957.3|7947.3|7957|7947|7957.3|7947.3|7956.8|7946.8|4
1608530050000|2020-12-21 05:54:10|7957.3|7947.3|7956.8|7946.8|7957.8|7947.8|7956.8|7946.8|6
1608530060000|2020-12-21 05:54:20|7957|7947|7957.9|7947.9|7957.9|7947.9|7957|7947|3
1608530070000|2020-12-21 05:54:30|7957.8|7947.8|7958.3|7948.3|7958.5|7948.5|7957.3|7947.3|7
1608530080000|2020-12-21 05:54:40|7957.5|7947.5|7957.3|7947.3|7957.8|7947.8|7957|7947|7
1608530090000|2020-12-21 05:54:50|7957|7947|7957.4|7947.4|7957.4|7947.4|7957|7947|3
1608530100000|2020-12-21 05:55:00|7957.6|7947.6|7960.4|7950.4|7960.4|7950.4|7957.6|7947.6|8
1608530110000|2020-12-21 05:55:10|7959.8|7949.8|7960.4|7950.4|7960.4|7950.4|7959.8|7949.8|3
1608530140000|2020-12-21 05:55:40|7961|7951|7961.8|7951.8|7961.8|7951.8|7961|7951|11
1608530150000|2020-12-21 05:55:50|7961.5|7951.5|7960.8|7950.8|7961.5|7951.5|7960.8|7950.8|5
1608530160000|2020-12-21 05:56:00|7961|7951|7961|7951|7961.5|7951.5|7960.8|7950.8|7
1608530180000|2020-12-21 05:56:20|7960.8|7950.8|7961.1|7951.1|7961.1|7951.1|7960.5|7950.5|7
1608530190000|2020-12-21 05:56:30|7961.3|7951.3|7963.4|7953.4|7963.5|7953.5|7961.3|7951.3|6
1608530200000|2020-12-21 05:56:40|7963.1|7953.1|7962.4|7952.4|7963.1|7953.1|7962.3|7952.3|5
1608530210000|2020-12-21 05:56:50|7962.8|7952.8|7966.9|7956.9|7967.4|7957.4|7962.8|7952.8|9
1608530220000|2020-12-21 05:57:00|7966.6|7956.6|7966.5|7956.5|7967.1|7957.1|7966.3|7956.3|14
1608530230000|2020-12-21 05:57:10|7966.3|7956.3|7965|7955|7966.5|7956.5|7965|7955|11
1608530240000|2020-12-21 05:57:20|7965.4|7955.4|7968|7958|7968.9|7958.9|7965.4|7955.4|11
1608530250000|2020-12-21 05:57:30|7968.3|7958.3|7969.4|7959.4|7969.4|7959.4|7967.3|7957.3|13
1608530260000|2020-12-21 05:57:40|7970.3|7960.3|7968.3|7958.3|7970.3|7960.3|7968.3|7958.3|13
1608530270000|2020-12-21 05:57:50|7967.8|7957.8|7966.4|7956.4|7968.3|7958.3|7966.4|7956.4|6
1608530280000|2020-12-21 05:58:00|7966.6|7956.6|7965|7955|7966.6|7956.6|7965|7955|9
1608530290000|2020-12-21 05:58:10|7965.4|7955.4|7966.4|7956.4|7967|7957|7965.4|7955.4|5
1608530310000|2020-12-21 05:58:30|7966.6|7956.6|7967.4|7957.4|7968|7958|7966.6|7956.6|9
1608530320000|2020-12-21 05:58:40|7967.3|7957.3|7966.3|7956.3|7967.3|7957.3|7965.8|7955.8|5
1608530330000|2020-12-21 05:58:50|7966.5|7956.5|7966.5|7956.5|7966.5|7956.5|7966.3|7956.3|3
1608530340000|2020-12-21 05:59:00|7966.3|7956.3|7966.9|7956.9|7966.9|7956.9|7965.8|7955.8|6
1608530350000|2020-12-21 05:59:10|7967.6|7957.6|7969|7959|7969|7959|7967.6|7957.6|4
1608530360000|2020-12-21 05:59:20|7969.4|7959.4|7971|7961|7971|7961|7969.4|7959.4|8
1608530370000|2020-12-21 05:59:30|7971.3|7961.3|7971|7961|7972.4|7962.4|7971|7961|7
1608530380000|2020-12-21 05:59:40|7970.8|7960.8|7969.5|7959.5|7970.8|7960.8|7969.5|7959.5|7
1608530390000|2020-12-21 05:59:50|7968.9|7958.9|7969.8|7959.8|7970.9|7960.9|7968.9|7958.9|10
1608530400000|2020-12-21 06:00:00|7969.6|7959.6|7967.9|7957.9|7969.6|7959.6|7967|7957|9
1608530410000|2020-12-21 06:00:10|7967.5|7957.5|7967.8|7957.8|7968|7958|7967.5|7957.5|4
1608530420000|2020-12-21 06:00:20|7968.1|7958.1|7969.8|7959.8|7969.8|7959.8|7968.1|7958.1|4
1608530430000|2020-12-21 06:00:30|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|1
1608530440000|2020-12-21 06:00:40|7971.8|7961.8|7970.9|7960.9|7971.8|7961.8|7970.9|7960.9|7
1608530450000|2020-12-21 06:00:50|7970.5|7960.5|7968.9|7958.9|7970.5|7960.5|7968.5|7958.5|10
1608530460000|2020-12-21 06:01:00|7968.4|7958.4|7967|7957|7968.4|7958.4|7966.3|7956.3|12
1608530470000|2020-12-21 06:01:10|7966|7956|7966|7956|7966.9|7956.9|7965.6|7955.6|10
1608530480000|2020-12-21 06:01:20|7965.3|7955.3|7966.5|7956.5|7966.5|7956.5|7965.3|7955.3|8
1608530490000|2020-12-21 06:01:30|7966.6|7956.6|7966.5|7956.5|7967.1|7957.1|7966|7956|4
1608530500000|2020-12-21 06:01:40|7965.1|7955.1|7964.3|7954.3|7965.1|7955.1|7964.3|7954.3|5
1608530510000|2020-12-21 06:01:50|7964.5|7954.5|7964.5|7954.5|7964.6|7954.6|7962.8|7952.8|9
1608530520000|2020-12-21 06:02:00|7963.8|7953.8|7961|7951|7963.8|7953.8|7961|7951|11
1608530530000|2020-12-21 06:02:10|7961.4|7951.4|7961.4|7951.4|7962|7952|7961.4|7951.4|6
1608530540000|2020-12-21 06:02:20|7961|7951|7961.4|7951.4|7961.5|7951.5|7961|7951|4
1608530550000|2020-12-21 06:02:30|7961.5|7951.5|7961.6|7951.6|7961.6|7951.6|7961.5|7951.5|2
1608530560000|2020-12-21 06:02:40|7961.5|7951.5|7960.8|7950.8|7961.5|7951.5|7960.8|7950.8|7
1608530570000|2020-12-21 06:02:50|7960.3|7950.3|7961.1|7951.1|7961.1|7951.1|7960.3|7950.3|5
1608530580000|2020-12-21 06:03:00|7961.4|7951.4|7961.6|7951.6|7961.8|7951.8|7960.8|7950.8|9
1608530590000|2020-12-21 06:03:10|7961.8|7951.8|7961.8|7951.8|7961.9|7951.9|7961.8|7951.8|3
1608530600000|2020-12-21 06:03:20|7961.9|7951.9|7961.5|7951.5|7962.3|7952.3|7961.5|7951.5|5
1608530610000|2020-12-21 06:03:30|7961.8|7951.8|7961.8|7951.8|7962|7952|7961.1|7951.1|10
1608530620000|2020-12-21 06:03:40|7961.4|7951.4|7960.6|7950.6|7961.4|7951.4|7960.6|7950.6|7
1608530630000|2020-12-21 06:03:50|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|7960.3|7950.3|1
1608530640000|2020-12-21 06:04:00|7960.4|7950.4|7961.6|7951.6|7961.6|7951.6|7960.4|7950.4|4
1608530650000|2020-12-21 06:04:10|7961.9|7951.9|7961.3|7951.3|7961.9|7951.9|7961.3|7951.3|6
1608530660000|2020-12-21 06:04:20|7961|7951|7960.3|7950.3|7961|7951|7960.3|7950.3|2
1608530670000|2020-12-21 06:04:30|7960.5|7950.5|7959.3|7949.3|7960.5|7950.5|7959.3|7949.3|5
1608530680000|2020-12-21 06:04:40|7959|7949|7959.3|7949.3|7959.8|7949.8|7959|7949|3
1608530690000|2020-12-21 06:04:50|7959.8|7949.8|7959.8|7949.8|7959.8|7949.8|7959.8|7949.8|1
1608530700000|2020-12-21 06:05:00|7959.3|7949.3|7959.5|7949.5|7959.5|7949.5|7959|7949|9
1608530710000|2020-12-21 06:05:10|7959.8|7949.8|7960|7950|7960.4|7950.4|7959.8|7949.8|5
1608530720000|2020-12-21 06:05:20|7960.3|7950.3|7962|7952|7962|7952|7960.3|7950.3|5
1608530730000|2020-12-21 06:05:30|7961.8|7951.8|7962|7952|7962|7952|7961.6|7951.6|4
1608530740000|2020-12-21 06:05:40|7962.3|7952.3|7963.4|7953.4|7963.5|7953.5|7962.3|7952.3|6
1608530750000|2020-12-21 06:05:50|7963.3|7953.3|7963.8|7953.8|7963.8|7953.8|7963.3|7953.3|3
1608530760000|2020-12-21 06:06:00|7964|7954|7964.5|7954.5|7964.5|7954.5|7962.8|7952.8|14
1608530770000|2020-12-21 06:06:10|7964.8|7954.8|7965.1|7955.1|7966.3|7956.3|7964.8|7954.8|13
1608530780000|2020-12-21 06:06:20|7965.4|7955.4|7967.5|7957.5|7967.9|7957.9|7965.1|7955.1|12
1608530790000|2020-12-21 06:06:30|7967.3|7957.3|7968.3|7958.3|7968.8|7958.8|7967|7957|14
1608530800000|2020-12-21 06:06:40|7968|7958|7968.3|7958.3|7968.5|7958.5|7968|7958|7
1608530810000|2020-12-21 06:06:50|7968|7958|7967.9|7957.9|7968|7958|7967|7957|7
1608530820000|2020-12-21 06:07:00|7967.4|7957.4|7968.4|7958.4|7968.4|7958.4|7967.4|7957.4|7
1608530830000|2020-12-21 06:07:10|7968.1|7958.1|7967.8|7957.8|7968.4|7958.4|7967.5|7957.5|7
1608530840000|2020-12-21 06:07:20|7967.5|7957.5|7967|7957|7967.9|7957.9|7966.1|7956.1|9
1608530850000|2020-12-21 06:07:30|7967.4|7957.4|7967.6|7957.6|7967.6|7957.6|7966.3|7956.3|12
1608530860000|2020-12-21 06:07:40|7967.9|7957.9|7968.5|7958.5|7968.9|7958.9|7967.5|7957.5|14
1608530870000|2020-12-21 06:07:50|7968.4|7958.4|7968.5|7958.5|7968.5|7958.5|7967.4|7957.4|12
1608530880000|2020-12-21 06:08:00|7968.3|7958.3|7966.1|7956.1|7968.5|7958.5|7966.1|7956.1|12
1608530890000|2020-12-21 06:08:10|7966.3|7956.3|7966.9|7956.9|7967|7957|7966.3|7956.3|7
1608530900000|2020-12-21 06:08:20|7966.1|7956.1|7965.6|7955.6|7966.5|7956.5|7965.6|7955.6|5
1608530910000|2020-12-21 06:08:30|7965.1|7955.1|7964.8|7954.8|7965.1|7955.1|7964.5|7954.5|4
1608530920000|2020-12-21 06:08:40|7965|7955|7964.6|7954.6|7965.4|7955.4|7964.5|7954.5|7
1608530930000|2020-12-21 06:08:50|7964.4|7954.4|7965|7955|7965|7955|7964.4|7954.4|3
1608530940000|2020-12-21 06:09:00|7964.8|7954.8|7965.9|7955.9|7966.3|7956.3|7964.8|7954.8|6
1608530950000|2020-12-21 06:09:10|7966.1|7956.1|7969.4|7959.4|7969.4|7959.4|7966.1|7956.1|11
1608530960000|2020-12-21 06:09:20|7969.8|7959.8|7972.3|7962.3|7972.4|7962.4|7969.8|7959.8|10
1608530970000|2020-12-21 06:09:30|7972.6|7962.6|7970.4|7960.4|7972.6|7962.6|7970.4|7960.4|9
1608530980000|2020-12-21 06:09:40|7970.8|7960.8|7972.5|7962.5|7972.5|7962.5|7970.5|7960.5|8
1608530990000|2020-12-21 06:09:50|7972.3|7962.3|7972|7962|7972.5|7962.5|7972|7962|6
1608531000000|2020-12-21 06:10:00|7972.3|7962.3|7972.5|7962.5|7972.9|7962.9|7972.3|7962.3|5
1608531010000|2020-12-21 06:10:10|7972.8|7962.8|7972.8|7962.8|7972.8|7962.8|7972.8|7962.8|1
1608531020000|2020-12-21 06:10:20|7971.3|7961.3|7971.5|7961.5|7971.8|7961.8|7970.1|7960.1|12
1608531030000|2020-12-21 06:10:30|7971.6|7961.6|7971.8|7961.8|7972|7962|7970.8|7960.8|8
1608531040000|2020-12-21 06:10:40|7971.5|7961.5|7971.3|7961.3|7971.8|7961.8|7971.3|7961.3|4
1608531050000|2020-12-21 06:10:50|7971.4|7961.4|7971.4|7961.4|7971.8|7961.8|7971.4|7961.4|7
1608531060000|2020-12-21 06:11:00|7971.1|7961.1|7971.5|7961.5|7971.6|7961.6|7970.5|7960.5|9
1608531070000|2020-12-21 06:11:10|7972|7962|7972.5|7962.5|7972.5|7962.5|7971.8|7961.8|6
1608531080000|2020-12-21 06:11:20|7972.4|7962.4|7970.8|7960.8|7972.4|7962.4|7970.8|7960.8|4
1608531090000|2020-12-21 06:11:30|7970.5|7960.5|7971.1|7961.1|7971.5|7961.5|7970.5|7960.5|8
1608531100000|2020-12-21 06:11:40|7971|7961|7970.9|7960.9|7971|7961|7970.8|7960.8|3
1608531110000|2020-12-21 06:11:50|7970.8|7960.8|7970.8|7960.8|7971.1|7961.1|7970.8|7960.8|5
1608531120000|2020-12-21 06:12:00|7970.4|7960.4|7970.5|7960.5|7970.6|7960.6|7970.4|7960.4|3
1608531130000|2020-12-21 06:12:10|7970.3|7960.3|7970.6|7960.6|7970.6|7960.6|7970.3|7960.3|3
1608531140000|2020-12-21 06:12:20|7970.9|7960.9|7970.9|7960.9|7970.9|7960.9|7970.4|7960.4|7
1608531150000|2020-12-21 06:12:30|7970.6|7960.6|7969.1|7959.1|7970.9|7960.9|7969.1|7959.1|8
1608531160000|2020-12-21 06:12:40|7969.4|7959.4|7969.5|7959.5|7969.5|7959.5|7969|7959|6
1608531170000|2020-12-21 06:12:50|7969.1|7959.1|7968.8|7958.8|7969.1|7959.1|7968.4|7958.4|7
1608531180000|2020-12-21 06:13:00|7968.3|7958.3|7968.5|7958.5|7968.8|7958.8|7968|7958|7
1608531190000|2020-12-21 06:13:10|7968.8|7958.8|7968.5|7958.5|7969.4|7959.4|7968.5|7958.5|10
1608531200000|2020-12-21 06:13:20|7968.3|7958.3|7970.6|7960.6|7971.4|7961.4|7968.3|7958.3|11
1608531210000|2020-12-21 06:13:30|7970.8|7960.8|7970.4|7960.4|7971.3|7961.3|7969.8|7959.8|11
1608531220000|2020-12-21 06:13:40|7970.1|7960.1|7972.5|7962.5|7972.5|7962.5|7970.1|7960.1|9
1608531230000|2020-12-21 06:13:50|7972.3|7962.3|7972.4|7962.4|7972.4|7962.4|7972|7962|5
1608531240000|2020-12-21 06:14:00|7972.6|7962.6|7974.8|7964.8|7974.8|7964.8|7972.6|7962.6|10
1608531250000|2020-12-21 06:14:10|7974.5|7964.5|7975|7965|7975.8|7965.8|7974.5|7964.5|9
1608531260000|2020-12-21 06:14:20|7974.9|7964.9|7975.3|7965.3|7975.3|7965.3|7973.8|7963.8|11
1608531270000|2020-12-21 06:14:30|7975.4|7965.4|7975.3|7965.3|7976.5|7966.5|7975|7965|15
1608531280000|2020-12-21 06:14:40|7975|7965|7973|7963|7975|7965|7972.8|7962.8|7
1608531290000|2020-12-21 06:14:50|7973.3|7963.3|7975.8|7965.8|7975.8|7965.8|7973.3|7963.3|8
1608531300000|2020-12-21 06:15:00|7975.5|7965.5|7976.5|7966.5|7976.5|7966.5|7975.5|7965.5|8
1608531310000|2020-12-21 06:15:10|7976.8|7966.8|7976.3|7966.3|7976.8|7966.8|7975.5|7965.5|13
1608531320000|2020-12-21 06:15:20|7976|7966|7976.1|7966.1|7976.6|7966.6|7975.3|7965.3|9
1608531330000|2020-12-21 06:15:30|7976.4|7966.4|7978.9|7968.9|7978.9|7968.9|7976.4|7966.4|10
1608531340000|2020-12-21 06:15:40|7979|7969|7979.5|7969.5|7980.6|7970.6|7978.5|7968.5|24
1608531350000|2020-12-21 06:15:50|7979.8|7969.8|7980.5|7970.5|7980.5|7970.5|7979.5|7969.5|9
1608531360000|2020-12-21 06:16:00|7980.8|7970.8|7980.3|7970.3|7981.8|7971.8|7980.3|7970.3|14
1608531370000|2020-12-21 06:16:10|7980.5|7970.5|7980.3|7970.3|7980.5|7970.5|7979.5|7969.5|9
1608531380000|2020-12-21 06:16:20|7982|7972|7982.3|7972.3|7982.3|7972.3|7980.8|7970.8|11
1608531390000|2020-12-21 06:16:30|7982.4|7972.4|7983.3|7973.3|7983.8|7973.8|7982.4|7972.4|12
1608531400000|2020-12-21 06:16:40|7983|7973|7981.5|7971.5|7983.3|7973.3|7981.5|7971.5|9
1608531410000|2020-12-21 06:16:50|7981.6|7971.6|7983.8|7973.8|7984.1|7974.1|7981.6|7971.6|12
1608531420000|2020-12-21 06:17:00|7983.4|7973.4|7983.3|7973.3|7983.4|7973.4|7983.3|7973.3|2
1608531430000|2020-12-21 06:17:10|7983.4|7973.4|7984|7974|7984|7974|7982.5|7972.5|17
1608531440000|2020-12-21 06:17:20|7984.3|7974.3|7983.9|7973.9|7984.8|7974.8|7983.9|7973.9|9
1608531450000|2020-12-21 06:17:30|7984|7974|7983.9|7973.9|7984.1|7974.1|7983.9|7973.9|4
1608531460000|2020-12-21 06:17:40|7984|7974|7985.6|7975.6|7986.3|7976.3|7983.9|7973.9|19
1608531470000|2020-12-21 06:17:50|7985.5|7975.5|7986.5|7976.5|7986.5|7976.5|7984.4|7974.4|9
1608531480000|2020-12-21 06:18:00|7987|7977|7986.5|7976.5|7988|7978|7986.5|7976.5|13
1608531490000|2020-12-21 06:18:10|7986.8|7976.8|7987|7977|7987.1|7977.1|7986.5|7976.5|16
1608531500000|2020-12-21 06:18:20|7986.5|7976.5|7986.3|7976.3|7987|7977|7986.3|7976.3|6
1608531510000|2020-12-21 06:18:30|7986.5|7976.5|7985.6|7975.6|7987|7977|7985.6|7975.6|7
1608531520000|2020-12-21 06:18:40|7985.5|7975.5|7986.8|7976.8|7986.8|7976.8|7985.5|7975.5|7
1608531530000|2020-12-21 06:18:50|7987.3|7977.3|7988|7978|7988|7978|7987.3|7977.3|9
1608531540000|2020-12-21 06:19:00|7987.8|7977.8|7988.5|7978.5|7988.5|7978.5|7987.5|7977.5|7
1608531550000|2020-12-21 06:19:10|7988.6|7978.6|7988.1|7978.1|7988.6|7978.6|7987.8|7977.8|11
1608531560000|2020-12-21 06:19:20|7989.3|7979.3|7988.3|7978.3|7989.6|7979.6|7988.3|7978.3|14
1608531570000|2020-12-21 06:19:30|7988|7978|7987.5|7977.5|7988.8|7978.8|7986.5|7976.5|17
1608531580000|2020-12-21 06:19:40|7987.3|7977.3|7986.9|7976.9|7988|7978|7986.9|7976.9|8
1608531590000|2020-12-21 06:19:50|7986.8|7976.8|7986.5|7976.5|7986.8|7976.8|7986.3|7976.3|11
1608531600000|2020-12-21 06:20:00|7987.8|7977.8|7988|7978|7988.8|7978.8|7987.8|7977.8|9
1608531610000|2020-12-21 06:20:10|7987.8|7977.8|7987.3|7977.3|7987.8|7977.8|7987|7977|5
1608531620000|2020-12-21 06:20:20|7986.4|7976.4|7987.5|7977.5|7987.5|7977.5|7986.4|7976.4|6
1608531630000|2020-12-21 06:20:30|7987.3|7977.3|7987.6|7977.6|7987.8|7977.8|7987.3|7977.3|7
1608531640000|2020-12-21 06:20:40|7987.8|7977.8|7986.6|7976.6|7988.5|7978.5|7986.6|7976.6|10
1608531650000|2020-12-21 06:20:50|7986.4|7976.4|7986|7976|7986.5|7976.5|7986|7976|4
1608531660000|2020-12-21 06:21:00|7985.8|7975.8|7985.3|7975.3|7985.8|7975.8|7984.6|7974.6|6
1608531670000|2020-12-21 06:21:10|7985|7975|7981.3|7971.3|7985|7975|7981|7971|10
1608531680000|2020-12-21 06:21:20|7981|7971|7981.6|7971.6|7981.6|7971.6|7980.8|7970.8|8
1608531690000|2020-12-21 06:21:30|7982|7972|7982.4|7972.4|7983.5|7973.5|7982|7972|14
1608531700000|2020-12-21 06:21:40|7981.6|7971.6|7980.4|7970.4|7981.6|7971.6|7980.4|7970.4|7
1608531710000|2020-12-21 06:21:50|7980.9|7970.9|7980.4|7970.4|7981.5|7971.5|7979.8|7969.8|9
1608531720000|2020-12-21 06:22:00|7980.5|7970.5|7981.3|7971.3|7981.5|7971.5|7980.3|7970.3|10
1608531730000|2020-12-21 06:22:10|7981.5|7971.5|7980.8|7970.8|7981.5|7971.5|7980.8|7970.8|4
1608531740000|2020-12-21 06:22:20|7980.5|7970.5|7979.5|7969.5|7980.6|7970.6|7979.1|7969.1|10
1608531750000|2020-12-21 06:22:30|7979.4|7969.4|7979.4|7969.4|7979.4|7969.4|7979.4|7969.4|1
1608531760000|2020-12-21 06:22:40|7979.3|7969.3|7977|7967|7979.3|7969.3|7976.6|7966.6|11
1608531770000|2020-12-21 06:22:50|7977.3|7967.3|7978.8|7968.8|7978.8|7968.8|7977|7967|8
1608531780000|2020-12-21 06:23:00|7978.5|7968.5|7977.1|7967.1|7978.5|7968.5|7977.1|7967.1|6
1608531790000|2020-12-21 06:23:10|7977|7967|7977.1|7967.1|7977.4|7967.4|7976|7966|9
1608531800000|2020-12-21 06:23:20|7977.3|7967.3|7977|7967|7977.6|7967.6|7977|7967|6
1608531810000|2020-12-21 06:23:30|7976.9|7966.9|7971.8|7961.8|7976.9|7966.9|7971.8|7961.8|14
1608531820000|2020-12-21 06:23:40|7971.6|7961.6|7969.8|7959.8|7972.3|7962.3|7969.8|7959.8|9
1608531830000|2020-12-21 06:23:50|7970.3|7960.3|7970.8|7960.8|7971.5|7961.5|7970|7960|8
1608531840000|2020-12-21 06:24:00|7970.6|7960.6|7968.6|7958.6|7971|7961|7968.3|7958.3|14
1608531850000|2020-12-21 06:24:10|7969.3|7959.3|7970.1|7960.1|7970.5|7960.5|7969.3|7959.3|8
1608531860000|2020-12-21 06:24:20|7969.9|7959.9|7970.1|7960.1|7970.4|7960.4|7969.8|7959.8|8
1608531870000|2020-12-21 06:24:30|7969.8|7959.8|7971.4|7961.4|7971.4|7961.4|7969.8|7959.8|7
1608531880000|2020-12-21 06:24:40|7971.1|7961.1|7972.5|7962.5|7973.5|7963.5|7971.1|7961.1|11
1608531890000|2020-12-21 06:24:50|7972.8|7962.8|7972.6|7962.6|7973.6|7963.6|7972.6|7962.6|12
1608531900000|2020-12-21 06:25:00|7972.4|7962.4|7973|7963|7973.3|7963.3|7972.1|7962.1|8
1608531910000|2020-12-21 06:25:10|7972.8|7962.8|7973.3|7963.3|7973.3|7963.3|7972|7962|10
1608531920000|2020-12-21 06:25:20|7973.5|7963.5|7971.3|7961.3|7973.8|7963.8|7971|7961|12
1608531930000|2020-12-21 06:25:30|7971.8|7961.8|7970.9|7960.9|7971.9|7961.9|7970.9|7960.9|5
1608531940000|2020-12-21 06:25:40|7970.6|7960.6|7970.6|7960.6|7970.6|7960.6|7970.3|7960.3|6
1608531950000|2020-12-21 06:25:50|7970.5|7960.5|7968.3|7958.3|7970.5|7960.5|7968|7958|8
1608531960000|2020-12-21 06:26:00|7968.5|7958.5|7969.1|7959.1|7969.3|7959.3|7967.6|7957.6|8
1608531970000|2020-12-21 06:26:10|7969|7959|7968.5|7958.5|7969|7959|7968.5|7958.5|3
1608531980000|2020-12-21 06:26:20|7968.8|7958.8|7968|7958|7968.8|7958.8|7967.6|7957.6|6
1608531990000|2020-12-21 06:26:30|7968.4|7958.4|7969.1|7959.1|7969.1|7959.1|7968.4|7958.4|6
1608532000000|2020-12-21 06:26:40|7968.9|7958.9|7970.5|7960.5|7970.5|7960.5|7968.9|7958.9|6
1608532010000|2020-12-21 06:26:50|7970.8|7960.8|7971.4|7961.4|7971.4|7961.4|7970.8|7960.8|3
1608532020000|2020-12-21 06:27:00|7971.5|7961.5|7971.8|7961.8|7972.8|7962.8|7970.9|7960.9|8
1608532030000|2020-12-21 06:27:10|7971.9|7961.9|7969.8|7959.8|7971.9|7961.9|7969.8|7959.8|6
1608532040000|2020-12-21 06:27:20|7969.9|7959.9|7971|7961|7971.3|7961.3|7969.9|7959.9|9
1608532050000|2020-12-21 06:27:30|7970.9|7960.9|7971.1|7961.1|7971.3|7961.3|7970.8|7960.8|8
1608532060000|2020-12-21 06:27:40|7971.3|7961.3|7972|7962|7972|7962|7971|7961|7
1608532070000|2020-12-21 06:27:50|7971.5|7961.5|7971.5|7961.5|7971.5|7961.5|7971.5|7961.5|1
1608532080000|2020-12-21 06:28:00|7971.3|7961.3|7968.5|7958.5|7971.3|7961.3|7968.5|7958.5|7
1608532090000|2020-12-21 06:28:10|7968.3|7958.3|7967.1|7957.1|7968.3|7958.3|7967.1|7957.1|7
1608532100000|2020-12-21 06:28:20|7967.5|7957.5|7967|7957|7967.8|7957.8|7966.4|7956.4|7
1608532110000|2020-12-21 06:28:30|7966.8|7956.8|7966|7956|7966.8|7956.8|7965|7955|8
1608532120000|2020-12-21 06:28:40|7965.8|7955.8|7965.5|7955.5|7966|7956|7965.5|7955.5|8
1608532130000|2020-12-21 06:28:50|7965.8|7955.8|7966|7956|7966|7956|7965.8|7955.8|4
1608532140000|2020-12-21 06:29:00|7966.1|7956.1|7967.3|7957.3|7968|7958|7966.1|7956.1|15
1608532150000|2020-12-21 06:29:10|7967.4|7957.4|7968.3|7958.3|7968.3|7958.3|7967.1|7957.1|7
1608532160000|2020-12-21 06:29:20|7968.5|7958.5|7968.3|7958.3|7969.3|7959.3|7968|7958|11
1608532170000|2020-12-21 06:29:30|7968|7958|7968|7958|7968.3|7958.3|7967.5|7957.5|6
1608532180000|2020-12-21 06:29:40|7968.3|7958.3|7967.5|7957.5|7968.3|7958.3|7967.5|7957.5|6
1608532190000|2020-12-21 06:29:50|7967.8|7957.8|7968.4|7958.4|7968.4|7958.4|7967.8|7957.8|2
1608532200000|2020-12-21 06:30:00|7968.6|7958.6|7969.5|7959.5|7969.5|7959.5|7968.6|7958.6|6
1608532210000|2020-12-21 06:30:10|7968.6|7958.6|7969.5|7959.5|7969.5|7959.5|7968.6|7958.6|4
1608532220000|2020-12-21 06:30:20|7969.6|7959.6|7970.5|7960.5|7970.5|7960.5|7969.6|7959.6|2
1608532230000|2020-12-21 06:30:30|7970.8|7960.8|7970.5|7960.5|7970.8|7960.8|7970.5|7960.5|2
1608532240000|2020-12-21 06:30:40|7970.3|7960.3|7969.5|7959.5|7970.3|7960.3|7968.8|7958.8|8
1608532250000|2020-12-21 06:30:50|7969.3|7959.3|7968.4|7958.4|7969.3|7959.3|7968.1|7958.1|6
1608532260000|2020-12-21 06:31:00|7968.1|7958.1|7967|7957|7968.1|7958.1|7967|7957|6
1608532270000|2020-12-21 06:31:10|7967.5|7957.5|7967.4|7957.4|7967.5|7957.5|7967.4|7957.4|2
1608532280000|2020-12-21 06:31:20|7967.5|7957.5|7967|7957|7967.5|7957.5|7966.8|7956.8|6
1608532290000|2020-12-21 06:31:30|7966.8|7956.8|7967.1|7957.1|7967.1|7957.1|7966|7956|7
1608532300000|2020-12-21 06:31:40|7967.6|7957.6|7968|7958|7968|7958|7967.6|7957.6|3
1608532310000|2020-12-21 06:31:50|7967.8|7957.8|7967.8|7957.8|7967.8|7957.8|7967.5|7957.5|3
1608532320000|2020-12-21 06:32:00|7967.5|7957.5|7966.4|7956.4|7967.5|7957.5|7966|7956|8
1608532330000|2020-12-21 06:32:10|7966.1|7956.1|7965|7955|7966.1|7956.1|7964.4|7954.4|8
1608532340000|2020-12-21 06:32:20|7964.4|7954.4|7963.5|7953.5|7964.4|7954.4|7963.5|7953.5|7
1608532350000|2020-12-21 06:32:30|7963.3|7953.3|7963.1|7953.1|7964|7954|7963.1|7953.1|10
1608532360000|2020-12-21 06:32:40|7963.4|7953.4|7963.6|7953.6|7963.8|7953.8|7963.1|7953.1|11
1608532370000|2020-12-21 06:32:50|7964|7954|7964.8|7954.8|7965|7955|7964|7954|5
1608532380000|2020-12-21 06:33:00|7965|7955|7965.4|7955.4|7966.1|7956.1|7965|7955|5
1608532390000|2020-12-21 06:33:10|7965.6|7955.6|7966.5|7956.5|7966.8|7956.8|7965.6|7955.6|5
1608532400000|2020-12-21 06:33:20|7966.8|7956.8|7966.5|7956.5|7966.8|7956.8|7966.5|7956.5|3
1608532410000|2020-12-21 06:33:30|7966.8|7956.8|7966.9|7956.9|7966.9|7956.9|7966.5|7956.5|4
1608532430000|2020-12-21 06:33:50|7966.5|7956.5|7967.3|7957.3|7967.3|7957.3|7966.3|7956.3|4
1608532440000|2020-12-21 06:34:00|7967|7957|7967|7957|7967|7957|7967|7957|1
1608532450000|2020-12-21 06:34:10|7966.4|7956.4|7967.3|7957.3|7967.3|7957.3|7966.4|7956.4|3
1608532460000|2020-12-21 06:34:20|7967|7957|7966.8|7956.8|7967|7957|7966.8|7956.8|2
1608532470000|2020-12-21 06:34:30|7967|7957|7967.8|7957.8|7968.3|7958.3|7966.8|7956.8|8
1608532480000|2020-12-21 06:34:40|7967.3|7957.3|7968.1|7958.1|7968.1|7958.1|7967.3|7957.3|8
1608532490000|2020-12-21 06:34:50|7967.9|7957.9|7968.4|7958.4|7968.4|7958.4|7967.9|7957.9|3
1608532500000|2020-12-21 06:35:00|7968.1|7958.1|7968.5|7958.5|7968.5|7958.5|7968.1|7958.1|3
1608532510000|2020-12-21 06:35:10|7968.8|7958.8|7969.5|7959.5|7970.4|7960.4|7968.8|7958.8|7
1608532520000|2020-12-21 06:35:20|7969.3|7959.3|7968|7958|7969.3|7959.3|7968|7958|6
1608532530000|2020-12-21 06:35:30|7967.8|7957.8|7966.8|7956.8|7967.8|7957.8|7966.8|7956.8|3
1608532540000|2020-12-21 06:35:40|7967|7957|7967|7957|7967.4|7957.4|7966.8|7956.8|5
1608532550000|2020-12-21 06:35:50|7967.3|7957.3|7967.8|7957.8|7968.1|7958.1|7967.3|7957.3|5
1608532560000|2020-12-21 06:36:00|7968|7958|7968.8|7958.8|7968.8|7958.8|7968|7958|4
1608532570000|2020-12-21 06:36:10|7968.5|7958.5|7968|7958|7968.5|7958.5|7968|7958|2
1608532580000|2020-12-21 06:36:20|7967.3|7957.3|7968.5|7958.5|7968.8|7958.8|7967.3|7957.3|5
1608532590000|2020-12-21 06:36:30|7967.9|7957.9|7968|7958|7968|7958|7967.9|7957.9|2
1608532600000|2020-12-21 06:36:40|7968.3|7958.3|7968.8|7958.8|7968.8|7958.8|7968.3|7958.3|3
1608532610000|2020-12-21 06:36:50|7969.1|7959.1|7969.4|7959.4|7969.4|7959.4|7968.3|7958.3|6
1608532620000|2020-12-21 06:37:00|7969.3|7959.3|7968.8|7958.8|7969.3|7959.3|7968.8|7958.8|3
1608532630000|2020-12-21 06:37:10|7969|7959|7968.5|7958.5|7969|7959|7968.5|7958.5|3
1608532640000|2020-12-21 06:37:20|7968.1|7958.1|7968.3|7958.3|7968.6|7958.6|7967.5|7957.5|8
1608532650000|2020-12-21 06:37:30|7968.6|7958.6|7969.8|7959.8|7969.8|7959.8|7968.6|7958.6|6
1608532660000|2020-12-21 06:37:40|7969.4|7959.4|7969.6|7959.6|7969.6|7959.6|7969.4|7959.4|3
1608532670000|2020-12-21 06:37:50|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|7969.9|7959.9|1
1608532680000|2020-12-21 06:38:00|7970.3|7960.3|7970|7960|7970.3|7960.3|7969.9|7959.9|4
1608532690000|2020-12-21 06:38:10|7970.4|7960.4|7970.5|7960.5|7971.4|7961.4|7970.4|7960.4|5
1608532700000|2020-12-21 06:38:20|7970.4|7960.4|7970|7960|7970.4|7960.4|7970|7960|2
1608532730000|2020-12-21 06:38:50|7970.3|7960.3|7971.4|7961.4|7971.4|7961.4|7970.3|7960.3|3
1608532740000|2020-12-21 06:39:00|7971.6|7961.6|7971.8|7961.8|7971.8|7961.8|7971.6|7961.6|2
1608532750000|2020-12-21 06:39:10|7972.1|7962.1|7971.5|7961.5|7972.1|7962.1|7971.3|7961.3|5
1608532760000|2020-12-21 06:39:20|7971|7961|7972.6|7962.6|7972.6|7962.6|7970.8|7960.8|4
1608532770000|2020-12-21 06:39:30|7973.1|7963.1|7972.5|7962.5|7973.1|7963.1|7972.3|7962.3|5
1608532780000|2020-12-21 06:39:40|7972.6|7962.6|7971.3|7961.3|7973.8|7963.8|7971.3|7961.3|5
1608532790000|2020-12-21 06:39:50|7971.4|7961.4|7972.5|7962.5|7972.5|7962.5|7971.4|7961.4|6
1608532800000|2020-12-21 06:40:00|7972.3|7962.3|7972.3|7962.3|7972.4|7962.4|7971.8|7961.8|7
1608532810000|2020-12-21 06:40:10|7972.8|7962.8|7973.8|7963.8|7973.8|7963.8|7972.8|7962.8|4
1608532820000|2020-12-21 06:40:20|7974|7964|7973.6|7963.6|7974|7964|7973.6|7963.6|3
1608532830000|2020-12-21 06:40:30|7973.8|7963.8|7972.8|7962.8|7973.8|7963.8|7972.8|7962.8|3
1608532840000|2020-12-21 06:40:40|7973|7963|7974.1|7964.1|7974.1|7964.1|7973|7963|5
1608532850000|2020-12-21 06:40:50|7974.5|7964.5|7974.3|7964.3|7974.5|7964.5|7973.8|7963.8|5
1608532860000|2020-12-21 06:41:00|7974.5|7964.5|7976.9|7966.9|7976.9|7966.9|7973.8|7963.8|10
1608532870000|2020-12-21 06:41:10|7976.6|7966.6|7976.4|7966.4|7976.9|7966.9|7976.3|7966.3|9
1608532880000|2020-12-21 06:41:20|7975.8|7965.8|7975.3|7965.3|7977.3|7967.3|7975|7965|8
1608532890000|2020-12-21 06:41:30|7975|7965|7973.3|7963.3|7975|7965|7973.3|7963.3|6
1608532920000|2020-12-21 06:42:00|7973|7963|7970.1|7960.1|7973|7963|7969.9|7959.9|9
1608532930000|2020-12-21 06:42:10|7969.3|7959.3|7969.9|7959.9|7970.3|7960.3|7968.5|7958.5|14
1608532940000|2020-12-21 06:42:20|7970.4|7960.4|7969.8|7959.8|7970.4|7960.4|7969.3|7959.3|5
1608532950000|2020-12-21 06:42:30|7969.5|7959.5|7971.8|7961.8|7971.8|7961.8|7969.5|7959.5|10
1608532960000|2020-12-21 06:42:40|7972.1|7962.1|7972.1|7962.1|7972.1|7962.1|7972.1|7962.1|1
1608532970000|2020-12-21 06:42:50|7971.9|7961.9|7971.8|7961.8|7971.9|7961.9|7971.3|7961.3|5
1608532980000|2020-12-21 06:43:00|7972|7962|7972.1|7962.1|7972.1|7962.1|7971.8|7961.8|4
1608532990000|2020-12-21 06:43:10|7972.4|7962.4|7973.4|7963.4|7973.4|7963.4|7972.4|7962.4|4
1608533000000|2020-12-21 06:43:20|7973.6|7963.6|7973|7963|7973.8|7963.8|7973|7963|5
1608533010000|2020-12-21 06:43:30|7973.3|7963.3|7974|7964|7974|7964|7973.3|7963.3|5
1608533020000|2020-12-21 06:43:40|7973.8|7963.8|7973|7963|7973.8|7963.8|7972.5|7962.5|9
1608533030000|2020-12-21 06:43:50|7972.8|7962.8|7972.9|7962.9|7972.9|7962.9|7972.5|7962.5|4
1608533040000|2020-12-21 06:44:00|7973|7963|7975|7965|7975|7965|7973|7963|9
1608533050000|2020-12-21 06:44:10|7974.8|7964.8|7973.4|7963.4|7974.8|7964.8|7973.1|7963.1|11
1608533060000|2020-12-21 06:44:20|7973.9|7963.9|7975.1|7965.1|7975.1|7965.1|7973.9|7963.9|5
1608533070000|2020-12-21 06:44:30|7975.4|7965.4|7975.8|7965.8|7975.8|7965.8|7975.4|7965.4|3
1608533080000|2020-12-21 06:44:40|7975.5|7965.5|7976.5|7966.5|7976.5|7966.5|7975.5|7965.5|5
1608533090000|2020-12-21 06:44:50|7976.3|7966.3|7976|7966|7976.5|7966.5|7976|7966|5
1608533100000|2020-12-21 06:45:00|7975.9|7965.9|7974.6|7964.6|7975.9|7965.9|7974.6|7964.6|6
1608533110000|2020-12-21 06:45:10|7974.4|7964.4|7972.6|7962.6|7974.4|7964.4|7972.5|7962.5|8
1608533120000|2020-12-21 06:45:20|7972.9|7962.9|7973.5|7963.5|7973.5|7963.5|7972.9|7962.9|2
1608533130000|2020-12-21 06:45:30|7973.8|7963.8|7971.8|7961.8|7973.9|7963.9|7971.8|7961.8|11
1608533140000|2020-12-21 06:45:40|7972|7962|7972|7962|7972|7962|7971.8|7961.8|3
1608533150000|2020-12-21 06:45:50|7972.8|7962.8|7973.5|7963.5|7973.8|7963.8|7972.8|7962.8|7
1608533160000|2020-12-21 06:46:00|7973.6|7963.6|7974.6|7964.6|7974.6|7964.6|7973.6|7963.6|4
1608533180000|2020-12-21 06:46:20|7975.9|7965.9|7976|7966|7976.6|7966.6|7975.9|7965.9|4
1608533190000|2020-12-21 06:46:30|7976.4|7966.4|7976.8|7966.8|7977.1|7967.1|7976.4|7966.4|5
1608533200000|2020-12-21 06:46:40|7976.3|7966.3|7972|7962|7976.3|7966.3|7971.8|7961.8|14
1608533210000|2020-12-21 06:46:50|7972.4|7962.4|7974.5|7964.5|7974.8|7964.8|7972.4|7962.4|12
1608533220000|2020-12-21 06:47:00|7974.8|7964.8|7973.3|7963.3|7974.8|7964.8|7973|7963|8
1608533230000|2020-12-21 06:47:10|7973.5|7963.5|7975.4|7965.4|7975.4|7965.4|7973.5|7963.5|4
1608533240000|2020-12-21 06:47:20|7975.6|7965.6|7976.3|7966.3|7977|7967|7975.6|7965.6|6
1608533250000|2020-12-21 06:47:30|7976.5|7966.5|7977|7967|7977|7967|7976.1|7966.1|9
1608533260000|2020-12-21 06:47:40|7976.8|7966.8|7976.3|7966.3|7976.8|7966.8|7976|7966|5
1608533270000|2020-12-21 06:47:50|7976.5|7966.5|7977.9|7967.9|7977.9|7967.9|7976.5|7966.5|6
1608533280000|2020-12-21 06:48:00|7977.5|7967.5|7977.5|7967.5|7977.5|7967.5|7977.5|7967.5|1
1608533290000|2020-12-21 06:48:10|7977.8|7967.8|7978.8|7968.8|7979.1|7969.1|7977.8|7967.8|4
1608533300000|2020-12-21 06:48:20|7979|7969|7978.5|7968.5|7979|7969|7978.5|7968.5|5
1608533310000|2020-12-21 06:48:30|7978.4|7968.4|7978.5|7968.5|7978.5|7968.5|7978.1|7968.1|4
1608533320000|2020-12-21 06:48:40|7978.8|7968.8|7980.3|7970.3|7980.3|7970.3|7978.8|7968.8|4
1608533330000|2020-12-21 06:48:50|7980.5|7970.5|7980.5|7970.5|7981|7971|7980.3|7970.3|9
1608533340000|2020-12-21 06:49:00|7980.6|7970.6|7981.9|7971.9|7981.9|7971.9|7980.3|7970.3|9
1608533350000|2020-12-21 06:49:10|7982.1|7972.1|7982.3|7972.3|7982.5|7972.5|7982|7972|5
1608533360000|2020-12-21 06:49:20|7982.6|7972.6|7982.8|7972.8|7983.1|7973.1|7982.6|7972.6|4
1608533370000|2020-12-21 06:49:30|7983|7973|7984|7974|7984|7974|7983|7973|3
1608533380000|2020-12-21 06:49:40|7984.3|7974.3|7983.1|7973.1|7984.5|7974.5|7983.1|7973.1|9
1608533390000|2020-12-21 06:49:50|7983|7973|7982.9|7972.9|7983.4|7973.4|7982.6|7972.6|12
1608533400000|2020-12-21 06:50:00|7983.3|7973.3|7982.6|7972.6|7983.3|7973.3|7982.6|7972.6|3
1608533410000|2020-12-21 06:50:10|7982.3|7972.3|7982|7972|7982.3|7972.3|7981.4|7971.4|5
1608533420000|2020-12-21 06:50:20|7982.8|7972.8|7982|7972|7982.9|7972.9|7981.5|7971.5|6
1608533430000|2020-12-21 06:50:30|7982.3|7972.3|7981.5|7971.5|7982.5|7972.5|7981|7971|7
1608533440000|2020-12-21 06:50:40|7981.3|7971.3|7982|7972|7982.5|7972.5|7981|7971|10
1608533450000|2020-12-21 06:50:50|7981.8|7971.8|7983|7973|7983.1|7973.1|7981.8|7971.8|6
1608533460000|2020-12-21 06:51:00|7982.5|7972.5|7982.8|7972.8|7982.8|7972.8|7982.5|7972.5|3
1608533470000|2020-12-21 06:51:10|7983.1|7973.1|7984|7974|7984|7974|7983.1|7973.1|5
1608533480000|2020-12-21 06:51:20|7983.6|7973.6|7983.5|7973.5|7983.6|7973.6|7983.5|7973.5|2
1608533490000|2020-12-21 06:51:30|7983.3|7973.3|7983.6|7973.6|7983.6|7973.6|7982.9|7972.9|5
1608533500000|2020-12-21 06:51:40|7983.3|7973.3|7982.8|7972.8|7983.3|7973.3|7982.8|7972.8|3
1608533510000|2020-12-21 06:51:50|7982.6|7972.6|7981.8|7971.8|7982.6|7972.6|7981.8|7971.8|7
1608533520000|2020-12-21 06:52:00|7982|7972|7983.5|7973.5|7983.5|7973.5|7982|7972|3
1608533530000|2020-12-21 06:52:10|7983.9|7973.9|7984|7974|7984.5|7974.5|7983.9|7973.9|5
1608533540000|2020-12-21 06:52:20|7983.8|7973.8|7985|7975|7985.1|7975.1|7983.8|7973.8|8
1608533550000|2020-12-21 06:52:30|7984.6|7974.6|7984.5|7974.5|7984.8|7974.8|7984.5|7974.5|4
1608533560000|2020-12-21 06:52:40|7984.3|7974.3|7984|7974|7984.3|7974.3|7983.8|7973.8|3
1608533570000|2020-12-21 06:52:50|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|1
1608533580000|2020-12-21 06:53:00|7983.8|7973.8|7983.8|7973.8|7983.8|7973.8|7983.4|7973.4|7
1608533590000|2020-12-21 06:53:10|7983.5|7973.5|7982.8|7972.8|7983.5|7973.5|7982.8|7972.8|3
1608533600000|2020-12-21 06:53:20|7983|7973|7982.8|7972.8|7983|7973|7982.8|7972.8|2
1608533610000|2020-12-21 06:53:30|7982.5|7972.5|7982|7972|7982.8|7972.8|7982|7972|4
1608533620000|2020-12-21 06:53:40|7982.3|7972.3|7982.9|7972.9|7982.9|7972.9|7982.3|7972.3|3
1608533630000|2020-12-21 06:53:50|7983.1|7973.1|7983.8|7973.8|7983.8|7973.8|7983.1|7973.1|3
1608533640000|2020-12-21 06:54:00|7983.5|7973.5|7983|7973|7983.5|7973.5|7983|7973|3
1608533650000|2020-12-21 06:54:10|7982.9|7972.9|7981.4|7971.4|7982.9|7972.9|7981.4|7971.4|3
1608533660000|2020-12-21 06:54:20|7981.3|7971.3|7981.3|7971.3|7981.3|7971.3|7981.3|7971.3|1
1608533670000|2020-12-21 06:54:30|7981.6|7971.6|7980.8|7970.8|7981.6|7971.6|7980.6|7970.6|4
1608533680000|2020-12-21 06:54:40|7980.9|7970.9|7981.3|7971.3|7982|7972|7980.9|7970.9|5
1608533690000|2020-12-21 06:54:50|7980.3|7970.3|7981|7971|7981|7971|7980.3|7970.3|4
1608533700000|2020-12-21 06:55:00|7980.4|7970.4|7979.3|7969.3|7980.4|7970.4|7979|7969|9
1608533710000|2020-12-21 06:55:10|7979.5|7969.5|7978.3|7968.3|7979.5|7969.5|7978.1|7968.1|5
1608533720000|2020-12-21 06:55:20|7978.4|7968.4|7979.1|7969.1|7979.1|7969.1|7978.4|7968.4|2
1608533730000|2020-12-21 06:55:30|7979|7969|7979|7969|7979|7969|7979|7969|1
1608533740000|2020-12-21 06:55:40|7978.1|7968.1|7978|7968|7978.8|7968.8|7978|7968|6
1608533750000|2020-12-21 06:55:50|7978.5|7968.5|7978.8|7968.8|7978.8|7968.8|7978.5|7968.5|2
1608533760000|2020-12-21 06:56:00|7978.4|7968.4|7977.3|7967.3|7978.4|7968.4|7977.3|7967.3|5
1608533770000|2020-12-21 06:56:10|7977|7967|7977.4|7967.4|7977.5|7967.5|7977|7967|4
1608533780000|2020-12-21 06:56:20|7977.6|7967.6|7978.8|7968.8|7979.3|7969.3|7977.6|7967.6|4
1608533790000|2020-12-21 06:56:30|7979|7969|7978.1|7968.1|7980.1|7970.1|7977.9|7967.9|13
1608533800000|2020-12-21 06:56:40|7978|7968|7978|7968|7978.3|7968.3|7976.5|7966.5|10
1608533810000|2020-12-21 06:56:50|7978.3|7968.3|7978.8|7968.8|7980|7970|7978.3|7968.3|11
1608533820000|2020-12-21 06:57:00|7979|7969|7977.3|7967.3|7980|7970|7977.3|7967.3|8
1608533830000|2020-12-21 06:57:10|7976.9|7966.9|7977.5|7967.5|7977.5|7967.5|7976.9|7966.9|5
1608533840000|2020-12-21 06:57:20|7977.6|7967.6|7977.6|7967.6|7977.6|7967.6|7977.6|7967.6|1
1608533850000|2020-12-21 06:57:30|7979|7969|7978.5|7968.5|7979|7969|7978.5|7968.5|3
1608533860000|2020-12-21 06:57:40|7978.8|7968.8|7980.3|7970.3|7980.9|7970.9|7978.8|7968.8|11
1608533870000|2020-12-21 06:57:50|7980|7970|7979.8|7969.8|7980.5|7970.5|7979.8|7969.8|6
1608533880000|2020-12-21 06:58:00|7979.4|7969.4|7980|7970|7980|7970|7978.3|7968.3|11
1608533890000|2020-12-21 06:58:10|7979.8|7969.8|7979.5|7969.5|7979.8|7969.8|7979.5|7969.5|2
1608533900000|2020-12-21 06:58:20|7979.3|7969.3|7980.3|7970.3|7980.3|7970.3|7978.8|7968.8|5
1608533910000|2020-12-21 06:58:30|7980.4|7970.4|7981.3|7971.3|7981.5|7971.5|7980.4|7970.4|6
1608533920000|2020-12-21 06:58:40|7981|7971|7979.5|7969.5|7981|7971|7979.5|7969.5|12
1608533930000|2020-12-21 06:58:50|7979.8|7969.8|7977.3|7967.3|7979.8|7969.8|7977.3|7967.3|11
1608533940000|2020-12-21 06:59:00|7976.6|7966.6|7973|7963|7976.9|7966.9|7973|7963|9
1608533950000|2020-12-21 06:59:10|7972|7962|7972|7962|7972.8|7962.8|7971.5|7961.5|11
1608533960000|2020-12-21 06:59:20|7971.9|7961.9|7970.8|7960.8|7972|7962|7970|7960|12
1608533970000|2020-12-21 06:59:30|7970.4|7960.4|7969.9|7959.9|7970.4|7960.4|7968.6|7958.6|10
1608533980000|2020-12-21 06:59:40|7970.3|7960.3|7971.4|7961.4|7971.4|7961.4|7970.3|7960.3|7
1608533990000|2020-12-21 06:59:50|7971.5|7961.5|7973|7963|7973|7963|7971.3|7961.3|9
1608534000000|2020-12-21 07:00:00|7972.5|7962.5|7970.1|7960.1|7972.6|7962.6|7970.1|7960.1|9
1608534010000|2020-12-21 07:00:10|7968.3|7958.3|7969.1|7959.1|7970|7960|7968.3|7958.3|6
1608534020000|2020-12-21 07:00:20|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|7969.5|7959.5|1
1608534030000|2020-12-21 07:00:30|7969.3|7959.3|7968.9|7958.9|7969.3|7959.3|7968.9|7958.9|2
1608534040000|2020-12-21 07:00:40|7969|7959|7969|7959|7969|7959|7969|7959|1
1608534060000|2020-12-21 07:01:00|7968.8|7958.8|7966.3|7956.3|7968.8|7958.8|7966.3|7956.3|7
1608534080000|2020-12-21 07:01:20|7966.4|7956.4|7966.4|7956.4|7966.4|7956.4|7966.4|7956.4|1
1608534100000|2020-12-21 07:01:40|7966.3|7956.3|7966.1|7956.1|7966.3|7956.3|7965.9|7955.9|3
1608534110000|2020-12-21 07:01:50|7966|7956|7966|7956|7966|7956|7966|7956|1
1608534120000|2020-12-21 07:02:00|7965.8|7955.8|7962|7952|7965.8|7955.8|7962|7952|7
1608534140000|2020-12-21 07:02:20|7961.5|7951.5|7961.3|7951.3|7961.5|7951.5|7961|7951|4
1608534150000|2020-12-21 07:02:30|7961|7951|7961.3|7951.3|7961.3|7951.3|7961|7951|2
1608534160000|2020-12-21 07:02:40|7961|7951|7961.8|7951.8|7961.8|7951.8|7961|7951|3
1608534180000|2020-12-21 07:03:00|7961.5|7951.5|7961.1|7951.1|7961.5|7951.5|7961.1|7951.1|3
1608534190000|2020-12-21 07:03:10|7961|7951|7961|7951|7961|7951|7961|7951|1
1608534200000|2020-12-21 07:03:20|7961.3|7951.3|7961.4|7951.4|7961.4|7951.4|7961.3|7951.3|2
1608534210000|2020-12-21 07:03:30|7961|7951|7960.8|7950.8|7961|7951|7960.8|7950.8|2
1608534220000|2020-12-21 07:03:40|7960.3|7950.3|7960.4|7950.4|7960.4|7950.4|7960.3|7950.3|2
1608534230000|2020-12-21 07:03:50|7960.5|7950.5|7960.4|7950.4|7960.5|7950.5|7960.4|7950.4|2
1608534240000|2020-12-21 07:04:00|7960.9|7950.9|7961.9|7951.9|7961.9|7951.9|7960.9|7950.9|5
1608534250000|2020-12-21 07:04:10|7961.5|7951.5|7961.8|7951.8|7961.8|7951.8|7961.5|7951.5|2
1608534270000|2020-12-21 07:04:30|7961.5|7951.5|7961.5|7951.5|7961.5|7951.5|7961.5|7951.5|1
1608534280000|2020-12-21 07:04:40|7961.8|7951.8|7961.8|7951.8|7961.8|7951.8|7961.8|7951.8|1
1608534290000|2020-12-21 07:04:50|7961.5|7951.5|7961.8|7951.8|7961.8|7951.8|7961.5|7951.5|2
1608534300000|2020-12-21 07:05:00|7961.5|7951.5|7961.1|7951.1|7961.5|7951.5|7961.1|7951.1|3
1608534310000|2020-12-21 07:05:10|7960.9|7950.9|7960.8|7950.8|7960.9|7950.9|7960.4|7950.4|4
1608534320000|2020-12-21 07:05:20|7960.9|7950.9|7961.8|7951.8|7961.8|7951.8|7960.9|7950.9|2
1608534330000|2020-12-21 07:05:30|7961.5|7951.5|7961.8|7951.8|7961.8|7951.8|7961.5|7951.5|4
1608534340000|2020-12-21 07:05:40|7961.5|7951.5|7961.8|7951.8|7961.8|7951.8|7961.5|7951.5|2
1608534360000|2020-12-21 07:06:00|7961.5|7951.5|7962|7952|7962|7952|7961.5|7951.5|2
1608534380000|2020-12-21 07:06:20|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|7960.6|7950.6|1
1608534390000|2020-12-21 07:06:30|7960.8|7950.8|7960.4|7950.4|7960.8|7950.8|7960.4|7950.4|3
1608534400000|2020-12-21 07:06:40|7960|7950|7959.8|7949.8|7960|7950|7959|7949|5
1608534410000|2020-12-21 07:06:50|7960.5|7950.5|7961|7951|7961|7951|7960.5|7950.5|2
1608534420000|2020-12-21 07:07:00|7961.1|7951.1|7962.6|7952.6|7962.6|7952.6|7961.1|7951.1|6
1608534430000|2020-12-21 07:07:10|7962.4|7952.4|7962.6|7952.6|7962.6|7952.6|7962.4|7952.4|2
1608534440000|2020-12-21 07:07:20|7962.8|7952.8|7963.6|7953.6|7963.6|7953.6|7962.8|7952.8|2
1608534460000|2020-12-21 07:07:40|7964|7954|7964.9|7954.9|7965.1|7955.1|7964|7954|3
1608534470000|2020-12-21 07:07:50|7965.1|7955.1|7964.3|7954.3|7965.1|7955.1|7964.3|7954.3|4
1608534480000|2020-12-21 07:08:00|7964|7954|7963.3|7953.3|7964|7954|7963.3|7953.3|3
1608534490000|2020-12-21 07:08:10|7963|7953|7962.9|7952.9|7963|7953|7962.9|7952.9|2
1608534500000|2020-12-21 07:08:20|7962.3|7952.3|7961|7951|7962.3|7952.3|7960.8|7950.8|5
1608534510000|2020-12-21 07:08:30|7960.8|7950.8|7961|7951|7961.3|7951.3|7960.8|7950.8|4
1608534520000|2020-12-21 07:08:40|7961.3|7951.3|7961|7951|7961.3|7951.3|7961|7951|2
1608534540000|2020-12-21 07:09:00|7960.8|7950.8|7960.5|7950.5|7961|7951|7960|7950|6
1608534560000|2020-12-21 07:09:20|7960.1|7950.1|7958.4|7948.4|7960.1|7950.1|7958.1|7948.1|5
1608534570000|2020-12-21 07:09:30|7958.3|7948.3|7958.4|7948.4|7958.4|7948.4|7958|7948|4
1608534580000|2020-12-21 07:09:40|7959|7949|7959.8|7949.8|7960|7950|7959|7949|5
1608534590000|2020-12-21 07:09:50|7960.1|7950.1|7956.4|7946.4|7960.3|7950.3|7956.3|7946.3|8
1608534600000|2020-12-21 07:10:00|7957.3|7947.3|7957.5|7947.5|7957.5|7947.5|7957.3|7947.3|5
1608534610000|2020-12-21 07:10:10|7957.6|7947.6|7958.3|7948.3|7958.3|7948.3|7957.6|7947.6|3
1608534620000|2020-12-21 07:10:20|7958.5|7948.5|7959.9|7949.9|7959.9|7949.9|7958.5|7948.5|7
1608534630000|2020-12-21 07:10:30|7960.4|7950.4|7962|7952|7962|7952|7960.4|7950.4|6
1608534640000|2020-12-21 07:10:40|7961.8|7951.8|7961.8|7951.8|7962.3|7952.3|7961.5|7951.5|7
1608534650000|2020-12-21 07:10:50|7962|7952|7962.3|7952.3|7962.3|7952.3|7962|7952|2
1608534660000|2020-12-21 07:11:00|7962|7952|7962.3|7952.3|7962.3|7952.3|7961.8|7951.8|4
1608534680000|2020-12-21 07:11:20|7962.4|7952.4|7962|7952|7962.4|7952.4|7962|7952|2
1608534690000|2020-12-21 07:11:30|7961.8|7951.8|7962.4|7952.4|7962.4|7952.4|7961.8|7951.8|3
1608534710000|2020-12-21 07:11:50|7963|7953|7963|7953|7963|7953|7963|7953|1
1608534750000|2020-12-21 07:12:30|7964.1|7954.1|7964.1|7954.1|7964.1|7954.1|7964.1|7954.1|1
1608534760000|2020-12-21 07:12:40|7963.5|7953.5|7963|7953|7963.5|7953.5|7962|7952|6
1608534790000|2020-12-21 07:13:10|7963.3|7953.3|7963.3|7953.3|7964|7954|7963.3|7953.3|4
1608534800000|2020-12-21 07:13:20|7962|7952|7963|7953|7963|7953|7962|7952|3
1608534810000|2020-12-21 07:13:30|7962.5|7952.5|7962.5|7952.5|7963|7953|7962|7952|4
1608534820000|2020-12-21 07:13:40|7962|7952|7962|7952|7962|7952|7962|7952|1
1608534850000|2020-12-21 07:14:10|7962.3|7952.3|7962.3|7952.3|7962.3|7952.3|7962|7952|3
1608534860000|2020-12-21 07:14:20|7962.4|7952.4|7962.4|7952.4|7962.4|7952.4|7962.4|7952.4|1
1608534870000|2020-12-21 07:14:30|7962.3|7952.3|7961.8|7951.8|7962.3|7952.3|7961.8|7951.8|2
1608534880000|2020-12-21 07:14:40|7962.3|7952.3|7963|7953|7963|7953|7962.3|7952.3|5
1608534910000|2020-12-21 07:15:10|7964|7954|7964|7954|7964|7954|7964|7954|1
1608534920000|2020-12-21 07:15:20|7964.4|7954.4|7964.1|7954.1|7964.4|7954.4|7964.1|7954.1|2
1608534930000|2020-12-21 07:15:30|7964.9|7954.9|7964.9|7954.9|7964.9|7954.9|7964.1|7954.1|4
1608534940000|2020-12-21 07:15:40|7964.6|7954.6|7964.8|7954.8|7964.8|7954.8|7964.6|7954.6|2
1608534950000|2020-12-21 07:15:50|7964.6|7954.6|7964.9|7954.9|7964.9|7954.9|7964.6|7954.6|2
1608534960000|2020-12-21 07:16:00|7964.6|7954.6|7964.6|7954.6|7964.9|7954.9|7964.6|7954.6|3
1608534970000|2020-12-21 07:16:10|7964.5|7954.5|7962.9|7952.9|7964.5|7954.5|7962.9|7952.9|5
1608534980000|2020-12-21 07:16:20|7962|7952|7961.8|7951.8|7962.3|7952.3|7961.8|7951.8|4
1608535000000|2020-12-21 07:16:40|7962|7952|7961.8|7951.8|7962|7952|7961.8|7951.8|2
1608535020000|2020-12-21 07:17:00|7961.3|7951.3|7956.1|7946.1|7961.3|7951.3|7956.1|7946.1|6
1608535040000|2020-12-21 07:17:20|7956.3|7946.3|7959.6|7949.6|7959.6|7949.6|7956.3|7946.3|3
1608535050000|2020-12-21 07:17:30|7959.3|7949.3|7958.8|7948.8|7959.3|7949.3|7958.8|7948.8|2
1608535060000|2020-12-21 07:17:40|7960|7950|7961|7951|7961.5|7951.5|7960|7950|5
1608535070000|2020-12-21 07:17:50|7961.3|7951.3|7961|7951|7961.3|7951.3|7961|7951|2
1608535080000|2020-12-21 07:18:00|7960.8|7950.8|7960.1|7950.1|7960.8|7950.8|7960.1|7950.1|4
1608535090000|2020-12-21 07:18:10|7959.5|7949.5|7959.1|7949.1|7959.5|7949.5|7958.9|7948.9|4
1608535100000|2020-12-21 07:18:20|7958.9|7948.9|7958.1|7948.1|7958.9|7948.9|7958.1|7948.1|3
1608535110000|2020-12-21 07:18:30|7958.5|7948.5|7958.5|7948.5|7958.5|7948.5|7958.5|7948.5|1
1608535120000|2020-12-21 07:18:40|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|7958.3|7948.3|1
1608535140000|2020-12-21 07:19:00|7958.5|7948.5|7959.8|7949.8|7959.8|7949.8|7958.5|7948.5|4
1608535150000|2020-12-21 07:19:10|7960.5|7950.5|7960.3|7950.3|7961|7951|7960.3|7950.3|4
1608535160000|2020-12-21 07:19:20|7960.1|7950.1|7959.9|7949.9|7960.1|7950.1|7959.9|7949.9|2
1608535170000|2020-12-21 07:19:30|7960.1|7950.1|7959.9|7949.9|7960.1|7950.1|7959.9|7949.9|2
1608535180000|2020-12-21 07:19:40|7959.5|7949.5|7959|7949|7959.5|7949.5|7959|7949|2
1608535190000|2020-12-21 07:19:50|7958.6|7948.6|7958.3|7948.3|7958.6|7948.6|7958.3|7948.3|2
1608535200000|2020-12-21 07:20:00|7957.9|7947.9|7958.5|7948.5|7958.5|7948.5|7957|7947|5
1608535220000|2020-12-21 07:20:20|7958.1|7948.1|7959.3|7949.3|7959.3|7949.3|7958.1|7948.1|5
1608535230000|2020-12-21 07:20:30|7959|7949|7959|7949|7959|7949|7959|7949|1
1608535240000|2020-12-21 07:20:40|7958.8|7948.8|7957.1|7947.1|7958.8|7948.8|7957.1|7947.1|6
1608535260000|2020-12-21 07:21:00|7957.3|7947.3|7957.3|7947.3|7957.3|7947.3|7957.3|7947.3|1
1608535270000|2020-12-21 07:21:10|7957|7947|7957|7947|7957|7947|7957|7947|1
1608535280000|2020-12-21 07:21:20|7956.8|7946.8|7956.5|7946.5|7956.8|7946.8|7956.5|7946.5|4
1608535290000|2020-12-21 07:21:30|7956.8|7946.8|7955.8|7945.8|7956.8|7946.8|7955.8|7945.8|3
1608535300000|2020-12-21 07:21:40|7955.4|7945.4|7953.8|7943.8|7955.4|7945.4|7953.5|7943.5|6
1608535310000|2020-12-21 07:21:50|7953.5|7943.5|7953.8|7943.8|7953.8|7943.8|7953.5|7943.5|2
1608535320000|2020-12-21 07:22:00|7954|7944|7954.5|7944.5|7954.8|7944.8|7954|7944|4
1608535330000|2020-12-21 07:22:10|7954.8|7944.8|7954.5|7944.5|7954.8|7944.8|7954.5|7944.5|2
1608535340000|2020-12-21 07:22:20|7954.3|7944.3|7954.3|7944.3|7954.3|7944.3|7954.3|7944.3|1
1608535350000|2020-12-21 07:22:30|7952.9|7942.9|7953.1|7943.1|7953.1|7943.1|7952.9|7942.9|2
1608535360000|2020-12-21 07:22:40|7952.9|7942.9|7951|7941|7952.9|7942.9|7951|7941|4
1608535370000|2020-12-21 07:22:50|7951.3|7941.3|7951.5|7941.5|7951.8|7941.8|7951.3|7941.3|3
1608535380000|2020-12-21 07:23:00|7951.4|7941.4|7950.6|7940.6|7951.5|7941.5|7950.6|7940.6|7
1608535400000|2020-12-21 07:23:20|7950.5|7940.5|7950.8|7940.8|7950.8|7940.8|7950.5|7940.5|2
1608535410000|2020-12-21 07:23:30|7950.5|7940.5|7950.3|7940.3|7950.5|7940.5|7949.9|7939.9|3
1608535420000|2020-12-21 07:23:40|7950.4|7940.4|7951|7941|7951|7941|7950.4|7940.4|2
1608535430000|2020-12-21 07:23:50|7951.3|7941.3|7951.6|7941.6|7951.6|7941.6|7951|7941|7
1608535440000|2020-12-21 07:24:00|7951.8|7941.8|7951.3|7941.3|7951.8|7941.8|7951.3|7941.3|4
1608535450000|2020-12-21 07:24:10|7951|7941|7951.3|7941.3|7951.5|7941.5|7951|7941|4
1608535460000|2020-12-21 07:24:20|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|7951.5|7941.5|1
1608535470000|2020-12-21 07:24:30|7951.3|7941.3|7951.5|7941.5|7951.5|7941.5|7951|7941|4
1608535480000|2020-12-21 07:24:40|7951.3|7941.3|7951|7941|7951.3|7941.3|7951|7941|2
1608535490000|2020-12-21 07:24:50|7948.6|7938.6|7949|7939|7949|7939|7948.6|7938.6|2
1608535500000|2020-12-21 07:25:00|7948.8|7938.8|7949|7939|7949|7939|7947.9|7937.9|6
1608535510000|2020-12-21 07:25:10|7948.8|7938.8|7948.3|7938.3|7948.8|7938.8|7948.3|7938.3|7
1608535520000|2020-12-21 07:25:20|7948.5|7938.5|7948.6|7938.6|7948.6|7938.6|7948.5|7938.5|2
1608535530000|2020-12-21 07:25:30|7948.5|7938.5|7948.8|7938.8|7949|7939|7948.5|7938.5|6
1608535540000|2020-12-21 07:25:40|7949|7939|7949.8|7939.8|7949.8|7939.8|7949|7939|2
1608535550000|2020-12-21 07:25:50|7949.9|7939.9|7951|7941|7951|7941|7949.9|7939.9|3
1608535560000|2020-12-21 07:26:00|7950.8|7940.8|7949.3|7939.3|7950.8|7940.8|7949.1|7939.1|7
1608535570000|2020-12-21 07:26:10|7948.9|7938.9|7948.5|7938.5|7948.9|7938.9|7948.5|7938.5|2
1608535580000|2020-12-21 07:26:20|7948.6|7938.6|7948.6|7938.6|7948.6|7938.6|7948.6|7938.6|1
1608535590000|2020-12-21 07:26:30|7948.5|7938.5|7948|7938|7948.5|7938.5|7948|7938|2
1608535600000|2020-12-21 07:26:40|7948.3|7938.3|7949|7939|7949|7939|7948.3|7938.3|2
1608535610000|2020-12-21 07:26:50|7948.8|7938.8|7948.5|7938.5|7948.8|7938.8|7948.5|7938.5|2
1608535620000|2020-12-21 07:27:00|7948.1|7938.1|7948|7938|7948.1|7938.1|7948|7938|2
1608535640000|2020-12-21 07:27:20|7947.6|7937.6|7947.6|7937.6|7947.6|7937.6|7946.9|7936.9|5
1608535650000|2020-12-21 07:27:30|7947.8|7937.8|7947.8|7937.8|7947.8|7937.8|7947.8|7937.8|1
1608535680000|2020-12-21 07:28:00|7947.6|7937.6|7947.5|7937.5|7947.6|7937.6|7947.5|7937.5|2
1608535690000|2020-12-21 07:28:10|7947.1|7937.1|7947.4|7937.4|7947.4|7937.4|7947.1|7937.1|2
1608535700000|2020-12-21 07:28:20|7947.1|7937.1|7945.4|7935.4|7947.1|7937.1|7945.4|7935.4|6
1608535710000|2020-12-21 07:28:30|7945.8|7935.8|7943.8|7933.8|7946.3|7936.3|7943.8|7933.8|6
1608535720000|2020-12-21 07:28:40|7944|7934|7944|7934|7944|7934|7943.8|7933.8|3
1608535730000|2020-12-21 07:28:50|7943.8|7933.8|7943.8|7933.8|7944|7934|7943.8|7933.8|5
1608535740000|2020-12-21 07:29:00|7943.6|7933.6|7944.5|7934.5|7944.5|7934.5|7943.6|7933.6|9
1608535750000|2020-12-21 07:29:10|7944.3|7934.3|7945.8|7935.8|7945.8|7935.8|7944.3|7934.3|6
1608535760000|2020-12-21 07:29:20|7945.6|7935.6|7944.3|7934.3|7945.6|7935.6|7944.3|7934.3|4
1608535770000|2020-12-21 07:29:30|7944.6|7934.6|7943.4|7933.4|7945.3|7935.3|7943.4|7933.4|6
1608535780000|2020-12-21 07:29:40|7943.6|7933.6|7944.1|7934.1|7944.1|7934.1|7943.6|7933.6|3
1608535790000|2020-12-21 07:29:50|7944|7934|7942.5|7932.5|7944|7934|7942.3|7932.3|7
1608535800000|2020-12-21 07:30:00|7943.8|7933.8|7945.8|7935.8|7946|7936|7943.8|7933.8|7
1608535810000|2020-12-21 07:30:10|7945.3|7935.3|7944.8|7934.8|7945.5|7935.5|7944.8|7934.8|4
1608535820000|2020-12-21 07:30:20|7944.5|7934.5|7944.1|7934.1|7944.5|7934.5|7943.4|7933.4|5
1608535830000|2020-12-21 07:30:30|7944.3|7934.3|7946.8|7936.8|7946.8|7936.8|7944.3|7934.3|6
1608535840000|2020-12-21 07:30:40|7946.4|7936.4|7947.5|7937.5|7947.5|7937.5|7945.6|7935.6|6
1608535860000|2020-12-21 07:31:00|7947.1|7937.1|7945.1|7935.1|7947.1|7937.1|7945.1|7935.1|7
1608535870000|2020-12-21 07:31:10|7944.6|7934.6|7944.8|7934.8|7944.8|7934.8|7944.4|7934.4|4
1608535880000|2020-12-21 07:31:20|7945.3|7935.3|7944.4|7934.4|7945.3|7935.3|7944.4|7934.4|4
1608535890000|2020-12-21 07:31:30|7944.1|7934.1|7944.4|7934.4|7944.4|7934.4|7944.1|7934.1|2
1608535900000|2020-12-21 07:31:40|7943.8|7933.8|7942.8|7932.8|7943.8|7933.8|7942.4|7932.4|6
1608535910000|2020-12-21 07:31:50|7942.4|7932.4|7943.4|7933.4|7943.4|7933.4|7942.4|7932.4|4
1608535920000|2020-12-21 07:32:00|7943.8|7933.8|7939.3|7929.3|7943.8|7933.8|7939.3|7929.3|11
1608535930000|2020-12-21 07:32:10|7939.5|7929.5|7939.6|7929.6|7940.3|7930.3|7939.3|7929.3|9
1608535940000|2020-12-21 07:32:20|7940|7930|7942.8|7932.8|7942.8|7932.8|7940|7930|7
1608535950000|2020-12-21 07:32:30|7943.1|7933.1|7940.5|7930.5|7943.3|7933.3|7940.5|7930.5|10
1608535960000|2020-12-21 07:32:40|7940.9|7930.9|7941.8|7931.8|7941.8|7931.8|7940.9|7930.9|8
1608535970000|2020-12-21 07:32:50|7941.5|7931.5|7940.4|7930.4|7942|7932|7940.4|7930.4|6
1608535980000|2020-12-21 07:33:00|7940.1|7930.1|7940.8|7930.8|7940.8|7930.8|7940.1|7930.1|2
1608535990000|2020-12-21 07:33:10|7940.9|7930.9|7945.3|7935.3|7945.3|7935.3|7940.6|7930.6|6
1608536000000|2020-12-21 07:33:20|7944.9|7934.9|7945|7935|7945.3|7935.3|7944.9|7934.9|4
1608536010000|2020-12-21 07:33:30|7944.8|7934.8|7943.1|7933.1|7944.8|7934.8|7942.9|7932.9|8
1608536020000|2020-12-21 07:33:40|7942.3|7932.3|7942.5|7932.5|7942.5|7932.5|7942.3|7932.3|5
1608536030000|2020-12-21 07:33:50|7943.3|7933.3|7943.3|7933.3|7943.5|7933.5|7943.3|7933.3|3
1608536040000|2020-12-21 07:34:00|7943.5|7933.5|7943.3|7933.3|7943.5|7933.5|7943.3|7933.3|2
1608536050000|2020-12-21 07:34:10|7943.5|7933.5|7943.3|7933.3|7943.5|7933.5|7943.3|7933.3|4
1608536060000|2020-12-21 07:34:20|7943.5|7933.5|7943.5|7933.5|7943.5|7933.5|7943.3|7933.3|3
1608536070000|2020-12-21 07:34:30|7943.3|7933.3|7942.4|7932.4|7943.3|7933.3|7942.4|7932.4|4
1608536090000|2020-12-21 07:34:50|7942.1|7932.1|7940.6|7930.6|7942.1|7932.1|7939.9|7929.9|7
1608536100000|2020-12-21 07:35:00|7939.8|7929.8|7938.5|7928.5|7939.8|7929.8|7938.3|7928.3|9
1608536110000|2020-12-21 07:35:10|7938.3|7928.3|7939.8|7929.8|7939.8|7929.8|7938.3|7928.3|6
1608536130000|2020-12-21 07:35:30|7939.6|7929.6|7939.5|7929.5|7939.6|7929.6|7939.3|7929.3|5
1608536140000|2020-12-21 07:35:40|7939.3|7929.3|7938.6|7928.6|7939.5|7929.5|7938.6|7928.6|7
1608536150000|2020-12-21 07:35:50|7938.4|7928.4|7939|7929|7939|7929|7938.3|7928.3|5
1608536160000|2020-12-21 07:36:00|7938.3|7928.3|7935.6|7925.6|7938.3|7928.3|7935.6|7925.6|9
1608536170000|2020-12-21 07:36:10|7934.9|7924.9|7935.3|7925.3|7935.3|7925.3|7934.9|7924.9|6
1608536180000|2020-12-21 07:36:20|7935|7925|7935.1|7925.1|7935.1|7925.1|7935|7925|2
1608536190000|2020-12-21 07:36:30|7934.9|7924.9|7935.3|7925.3|7935.3|7925.3|7934.9|7924.9|2
1608536200000|2020-12-21 07:36:40|7935.4|7925.4|7937.5|7927.5|7937.5|7927.5|7935.4|7925.4|4
1608536210000|2020-12-21 07:36:50|7937.8|7927.8|7937.9|7927.9|7937.9|7927.9|7937.8|7927.8|2
1608536220000|2020-12-21 07:37:00|7937.8|7927.8|7936.4|7926.4|7937.8|7927.8|7936.4|7926.4|4
1608536230000|2020-12-21 07:37:10|7936.1|7926.1|7936.8|7926.8|7936.8|7926.8|7936.1|7926.1|3
1608536240000|2020-12-21 07:37:20|7936.6|7926.6|7936.1|7926.1|7936.6|7926.6|7936.1|7926.1|3
1608536250000|2020-12-21 07:37:30|7935.8|7925.8|7935.5|7925.5|7935.8|7925.8|7935|7925|4
1608536260000|2020-12-21 07:37:40|7936|7926|7937|7927|7937.3|7927.3|7936|7926|4
1608536270000|2020-12-21 07:37:50|7937.5|7927.5|7938.5|7928.5|7938.5|7928.5|7937.5|7927.5|4
1608536280000|2020-12-21 07:38:00|7938.8|7928.8|7938.5|7928.5|7938.8|7928.8|7937.5|7927.5|11
1608536290000|2020-12-21 07:38:10|7939|7929|7939.9|7929.9|7940|7930|7939|7929|4
1608536300000|2020-12-21 07:38:20|7939.5|7929.5|7939.8|7929.8|7939.8|7929.8|7939.5|7929.5|2
1608536310000|2020-12-21 07:38:30|7939.5|7929.5|7938|7928|7939.5|7929.5|7938|7928|6
1608536320000|2020-12-21 07:38:40|7938.3|7928.3|7938.5|7928.5|7938.5|7928.5|7938.3|7928.3|6
1608536330000|2020-12-21 07:38:50|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|7938.8|7928.8|1
1608536340000|2020-12-21 07:39:00|7939|7929|7940.5|7930.5|7940.5|7930.5|7938.6|7928.6|5
1608536350000|2020-12-21 07:39:10|7940.8|7930.8|7941.8|7931.8|7941.8|7931.8|7940.8|7930.8|3
1608536360000|2020-12-21 07:39:20|7940.8|7930.8|7943.8|7933.8|7944|7934|7940.8|7930.8|7
1608536370000|2020-12-21 07:39:30|7944|7934|7943.3|7933.3|7944.3|7934.3|7942.6|7932.6|9
1608536380000|2020-12-21 07:39:40|7943|7933|7944.6|7934.6|7944.6|7934.6|7942.8|7932.8|7
1608536400000|2020-12-21 07:40:00|7944.3|7934.3|7944.5|7934.5|7944.5|7934.5|7944|7934|7
1608536420000|2020-12-21 07:40:20|7944.8|7934.8|7944.5|7934.5|7944.8|7934.8|7944.5|7934.5|2
1608536440000|2020-12-21 07:40:40|7944.8|7934.8|7945|7935|7945.8|7935.8|7944.8|7934.8|4
1608536450000|2020-12-21 07:40:50|7945.3|7935.3|7943.8|7933.8|7945.8|7935.8|7943.5|7933.5|8
1608536460000|2020-12-21 07:41:00|7944|7934|7943|7933|7944|7934|7942.8|7932.8|7
1608536470000|2020-12-21 07:41:10|7942.8|7932.8|7942.4|7932.4|7943|7933|7942.4|7932.4|5
1608536480000|2020-12-21 07:41:20|7942.8|7932.8|7942.8|7932.8|7943|7933|7942.8|7932.8|3
1608536490000|2020-12-21 07:41:30|7943|7933|7944.4|7934.4|7944.4|7934.4|7942.8|7932.8|7
1608536500000|2020-12-21 07:41:40|7944.8|7934.8|7942.5|7932.5|7944.8|7934.8|7942.5|7932.5|3
1608536510000|2020-12-21 07:41:50|7942.4|7932.4|7942.9|7932.9|7942.9|7932.9|7942.4|7932.4|6
1608536520000|2020-12-21 07:42:00|7942.8|7932.8|7942.5|7932.5|7942.8|7932.8|7942.5|7932.5|4
1608536530000|2020-12-21 07:42:10|7942.8|7932.8|7942.5|7932.5|7942.9|7932.9|7942.5|7932.5|4
1608536540000|2020-12-21 07:42:20|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|1
1608536560000|2020-12-21 07:42:40|7942.6|7932.6|7943.3|7933.3|7943.3|7933.3|7942.5|7932.5|8
1608536570000|2020-12-21 07:42:50|7943.4|7933.4|7944|7934|7944.5|7934.5|7943.4|7933.4|4
1608536580000|2020-12-21 07:43:00|7944.3|7934.3|7945.8|7935.8|7945.8|7935.8|7944.3|7934.3|5
1608536600000|2020-12-21 07:43:20|7945.6|7935.6|7944.6|7934.6|7945.6|7935.6|7944.5|7934.5|5
1608536630000|2020-12-21 07:43:50|7944.3|7934.3|7943.9|7933.9|7944.3|7934.3|7943.9|7933.9|2
1608536640000|2020-12-21 07:44:00|7943.8|7933.8|7943.8|7933.8|7943.8|7933.8|7943.5|7933.5|5
1608536650000|2020-12-21 07:44:10|7943.9|7933.9|7943.9|7933.9|7943.9|7933.9|7943.9|7933.9|1
1608536670000|2020-12-21 07:44:30|7943.6|7933.6|7942.5|7932.5|7943.6|7933.6|7942.5|7932.5|5
1608536680000|2020-12-21 07:44:40|7942.4|7932.4|7940|7930|7942.4|7932.4|7940|7930|2
1608536700000|2020-12-21 07:45:00|7940.1|7930.1|7939.8|7929.8|7941.3|7931.3|7939.5|7929.5|6
1608536710000|2020-12-21 07:45:10|7939.6|7929.6|7937.6|7927.6|7939.6|7929.6|7937.6|7927.6|5
1608536720000|2020-12-21 07:45:20|7937.5|7927.5|7936.5|7926.5|7937.5|7927.5|7935|7925|6
1608536730000|2020-12-21 07:45:30|7936.6|7926.6|7936.3|7926.3|7936.6|7926.6|7936.3|7926.3|2
1608536740000|2020-12-21 07:45:40|7937.8|7927.8|7936.5|7926.5|7938|7928|7936.5|7926.5|5
1608536750000|2020-12-21 07:45:50|7936.1|7926.1|7935|7925|7936.1|7926.1|7934.8|7924.8|7
1608536760000|2020-12-21 07:46:00|7934.8|7924.8|7935.5|7925.5|7935.5|7925.5|7934.8|7924.8|4
1608536780000|2020-12-21 07:46:20|7935.6|7925.6|7935.8|7925.8|7935.9|7925.9|7935.6|7925.6|3
1608536790000|2020-12-21 07:46:30|7936|7926|7936.3|7926.3|7936.3|7926.3|7936|7926|4
1608536800000|2020-12-21 07:46:40|7936|7926|7936.1|7926.1|7936.4|7926.4|7936|7926|3
1608536810000|2020-12-21 07:46:50|7936.4|7926.4|7936.3|7926.3|7936.6|7926.6|7936.3|7926.3|4
1608536830000|2020-12-21 07:47:10|7936|7926|7929.8|7919.8|7936|7926|7929.8|7919.8|13
1608536840000|2020-12-21 07:47:20|7929.3|7919.3|7928|7918|7930.8|7920.8|7927.8|7917.8|13
1608536850000|2020-12-21 07:47:30|7927|7917|7928.8|7918.8|7928.8|7918.8|7927|7917|7
1608536860000|2020-12-21 07:47:40|7930.3|7920.3|7929.3|7919.3|7930.5|7920.5|7929.3|7919.3|10
1608536870000|2020-12-21 07:47:50|7929.5|7919.5|7930|7920|7930.3|7920.3|7929.5|7919.5|6
1608536880000|2020-12-21 07:48:00|7929.5|7919.5|7931.5|7921.5|7931.5|7921.5|7929.5|7919.5|4
1608536890000|2020-12-21 07:48:10|7931.6|7921.6|7932.8|7922.8|7932.8|7922.8|7931.6|7921.6|6
1608536910000|2020-12-21 07:48:30|7933.3|7923.3|7933.5|7923.5|7933.5|7923.5|7933.3|7923.3|2
1608536920000|2020-12-21 07:48:40|7934.5|7924.5|7935|7925|7935.3|7925.3|7934.5|7924.5|5
1608536930000|2020-12-21 07:48:50|7934.1|7924.1|7930.4|7920.4|7934.1|7924.1|7930.4|7920.4|10
1608536940000|2020-12-21 07:49:00|7930.8|7920.8|7932.1|7922.1|7933.3|7923.3|7930.5|7920.5|10
1608536950000|2020-12-21 07:49:10|7932|7922|7932|7922|7932|7922|7931.6|7921.6|4
1608536960000|2020-12-21 07:49:20|7932.3|7922.3|7932.3|7922.3|7932.5|7922.5|7932.3|7922.3|9
1608536970000|2020-12-21 07:49:30|7932|7922|7931.8|7921.8|7932|7922|7931.8|7921.8|2
1608536980000|2020-12-21 07:49:40|7932.6|7922.6|7933.5|7923.5|7933.5|7923.5|7932.5|7922.5|8
1608537000000|2020-12-21 07:50:00|7934|7924|7934|7924|7934|7924|7934|7924|1
1608537010000|2020-12-21 07:50:10|7933.8|7923.8|7932.5|7922.5|7933.8|7923.8|7932.3|7922.3|3
1608537020000|2020-12-21 07:50:20|7933|7923|7933|7923|7933.6|7923.6|7933|7923|6
1608537030000|2020-12-21 07:50:30|7932.8|7922.8|7932.5|7922.5|7932.8|7922.8|7932.5|7922.5|2
1608537040000|2020-12-21 07:50:40|7932|7922|7932.8|7922.8|7932.8|7922.8|7931.8|7921.8|5
1608537060000|2020-12-21 07:51:00|7932.9|7922.9|7936|7926|7936|7926|7932.9|7922.9|7
1608537070000|2020-12-21 07:51:10|7935.4|7925.4|7936.5|7926.5|7936.5|7926.5|7935.4|7925.4|5
1608537080000|2020-12-21 07:51:20|7936.3|7926.3|7935.3|7925.3|7936.3|7926.3|7935.3|7925.3|3
1608537090000|2020-12-21 07:51:30|7935|7925|7935|7925|7935.3|7925.3|7935|7925|3
1608537100000|2020-12-21 07:51:40|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|7934.9|7924.9|1
1608537110000|2020-12-21 07:51:50|7934.6|7924.6|7930|7920|7934.6|7924.6|7930|7920|5
1608537120000|2020-12-21 07:52:00|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|7930.1|7920.1|1
1608537130000|2020-12-21 07:52:10|7930|7920|7929.3|7919.3|7930|7920|7929.3|7919.3|3
1608537140000|2020-12-21 07:52:20|7929.1|7919.1|7928.5|7918.5|7929.1|7919.1|7928.3|7918.3|5
1608537150000|2020-12-21 07:52:30|7928.3|7918.3|7928.3|7918.3|7928.3|7918.3|7928.3|7918.3|1
1608537160000|2020-12-21 07:52:40|7927.9|7917.9|7928.6|7918.6|7928.6|7918.6|7927.6|7917.6|4
1608537170000|2020-12-21 07:52:50|7928.8|7918.8|7928.8|7918.8|7929.5|7919.5|7928.6|7918.6|6
1608537180000|2020-12-21 07:53:00|7929|7919|7929.8|7919.8|7930.5|7920.5|7929|7919|3
1608537190000|2020-12-21 07:53:10|7931|7921|7932.1|7922.1|7932.9|7922.9|7931|7921|5
1608537200000|2020-12-21 07:53:20|7932.8|7922.8|7933.6|7923.6|7933.6|7923.6|7932.8|7922.8|4
1608537210000|2020-12-21 07:53:30|7934|7924|7934|7924|7934|7924|7934|7924|1
1608537220000|2020-12-21 07:53:40|7934.1|7924.1|7934|7924|7935.3|7925.3|7934|7924|6
1608537230000|2020-12-21 07:53:50|7933.8|7923.8|7933.9|7923.9|7934.8|7924.8|7933.1|7923.1|8
1608537240000|2020-12-21 07:54:00|7934|7924|7933.8|7923.8|7934.3|7924.3|7933.8|7923.8|4
1608537250000|2020-12-21 07:54:10|7934.1|7924.1|7934.8|7924.8|7934.8|7924.8|7934.1|7924.1|2
1608537260000|2020-12-21 07:54:20|7935|7925|7935.3|7925.3|7935.4|7925.4|7935|7925|3
1608537270000|2020-12-21 07:54:30|7935.5|7925.5|7935.5|7925.5|7937|7927|7935.5|7925.5|6
1608537280000|2020-12-21 07:54:40|7935.4|7925.4|7935.4|7925.4|7935.4|7925.4|7934.8|7924.8|4
1608537290000|2020-12-21 07:54:50|7935|7925|7937.8|7927.8|7937.8|7927.8|7935|7925|3
1608537300000|2020-12-21 07:55:00|7937.9|7927.9|7935.8|7925.8|7937.9|7927.9|7935.8|7925.8|9
1608537310000|2020-12-21 07:55:10|7935.3|7925.3|7936.6|7926.6|7936.6|7926.6|7935.3|7925.3|3
1608537320000|2020-12-21 07:55:20|7936.8|7926.8|7937.4|7927.4|7937.6|7927.6|7936.8|7926.8|4
1608537330000|2020-12-21 07:55:30|7937.6|7927.6|7938.1|7928.1|7938.1|7928.1|7937.6|7927.6|2
1608537340000|2020-12-21 07:55:40|7938.5|7928.5|7939.6|7929.6|7939.6|7929.6|7938.5|7928.5|7
1608537350000|2020-12-21 07:55:50|7940.8|7930.8|7940.5|7930.5|7940.8|7930.8|7940.5|7930.5|5
1608537360000|2020-12-21 07:56:00|7941.3|7931.3|7938.4|7928.4|7941.8|7931.8|7938|7928|11
1608537370000|2020-12-21 07:56:10|7938.6|7928.6|7940.3|7930.3|7940.3|7930.3|7937.9|7927.9|9
1608537380000|2020-12-21 07:56:20|7940.1|7930.1|7938.1|7928.1|7940.3|7930.3|7938.1|7928.1|8
1608537390000|2020-12-21 07:56:30|7938.3|7928.3|7938.9|7928.9|7939.6|7929.6|7938.3|7928.3|8
1608537400000|2020-12-21 07:56:40|7939.1|7929.1|7939.1|7929.1|7939.1|7929.1|7939.1|7929.1|1
1608537410000|2020-12-21 07:56:50|7939.3|7929.3|7939.5|7929.5|7939.5|7929.5|7939.3|7929.3|2
1608537420000|2020-12-21 07:57:00|7939.6|7929.6|7939.5|7929.5|7939.6|7929.6|7939.1|7929.1|8
1608537430000|2020-12-21 07:57:10|7939.3|7929.3|7938.1|7928.1|7939.3|7929.3|7938.1|7928.1|5
1608537440000|2020-12-21 07:57:20|7937.6|7927.6|7937.9|7927.9|7938|7928|7937.4|7927.4|10
1608537450000|2020-12-21 07:57:30|7938|7928|7937.9|7927.9|7938|7928|7937.4|7927.4|8
1608537460000|2020-12-21 07:57:40|7938.3|7928.3|7939.1|7929.1|7939.1|7929.1|7938.3|7928.3|4
1608537470000|2020-12-21 07:57:50|7939.8|7929.8|7939.8|7929.8|7939.8|7929.8|7938.9|7928.9|10
1608537480000|2020-12-21 07:58:00|7940|7930|7937.5|7927.5|7940|7930|7937.5|7927.5|8
1608537490000|2020-12-21 07:58:10|7937.6|7927.6|7939.3|7929.3|7939.3|7929.3|7937.6|7927.6|6
1608537500000|2020-12-21 07:58:20|7939|7929|7941.1|7931.1|7941.4|7931.4|7938.5|7928.5|8
1608537510000|2020-12-21 07:58:30|7941|7931|7940.4|7930.4|7941|7931|7939.8|7929.8|8
1608537530000|2020-12-21 07:58:50|7940.3|7930.3|7940.9|7930.9|7940.9|7930.9|7939.8|7929.8|6
1608537540000|2020-12-21 07:59:00|7940.8|7930.8|7941.5|7931.5|7941.5|7931.5|7940.8|7930.8|3
1608537550000|2020-12-21 07:59:10|7942.1|7932.1|7942.8|7932.8|7943.3|7933.3|7942.1|7932.1|7
1608537560000|2020-12-21 07:59:20|7943.3|7933.3|7946|7936|7946.5|7936.5|7943.3|7933.3|9
1608537570000|2020-12-21 07:59:30|7946.5|7936.5|7944.8|7934.8|7946.5|7936.5|7944.8|7934.8|9
1608537580000|2020-12-21 07:59:40|7944.4|7934.4|7944.1|7934.1|7945.3|7935.3|7944.1|7934.1|5
1608537590000|2020-12-21 07:59:50|7944|7934|7946.5|7936.5|7946.6|7936.6|7943.8|7933.8|10
1608537600000|2020-12-21 08:00:00|7947|7937|7938.8|7928.8|7947|7937|7938.6|7928.6|16
1608537610000|2020-12-21 08:00:10|7938.5|7928.5|7929.9|7919.9|7938.5|7928.5|7929.9|7919.9|14
1608537620000|2020-12-21 08:00:20|7930.1|7920.1|7929|7919|7931.6|7921.6|7927.8|7917.8|20
1608537630000|2020-12-21 08:00:30|7929.1|7919.1|7923.1|7913.1|7929.1|7919.1|7922.8|7912.8|18
1608537640000|2020-12-21 08:00:40|7922.1|7912.1|7927.6|7917.6|7927.6|7917.6|7921.9|7911.9|22
1608537650000|2020-12-21 08:00:50|7927.9|7917.9|7930.9|7920.9|7930.9|7920.9|7927.9|7917.9|6
1608537660000|2020-12-21 08:01:00|7930.4|7920.4|7926.9|7916.9|7930.4|7920.4|7926.5|7916.5|10
1608537670000|2020-12-21 08:01:10|7926.6|7916.6|7925.3|7915.3|7926.6|7916.6|7923.6|7913.6|9
1608537680000|2020-12-21 08:01:20|7925.4|7915.4|7923.4|7913.4|7925.4|7915.4|7922.4|7912.4|12
1608537690000|2020-12-21 08:01:30|7923|7913|7925.6|7915.6|7926.1|7916.1|7923|7913|17
1608537700000|2020-12-21 08:01:40|7925.3|7915.3|7927.9|7917.9|7927.9|7917.9|7925.3|7915.3|10
1608537710000|2020-12-21 08:01:50|7927.3|7917.3|7926|7916|7927.6|7917.6|7926|7916|8
1608537720000|2020-12-21 08:02:00|7925.8|7915.8|7924|7914|7925.8|7915.8|7922|7912|15
1608537730000|2020-12-21 08:02:10|7923.6|7913.6|7922.8|7912.8|7923.6|7913.6|7921.5|7911.5|15
1608537740000|2020-12-21 08:02:20|7922.9|7912.9|7921.6|7911.6|7922.9|7912.9|7921.6|7911.6|13
1608537750000|2020-12-21 08:02:30|7923|7913|7924.5|7914.5|7924.5|7914.5|7921.8|7911.8|16
1608537760000|2020-12-21 08:02:40|7925.6|7915.6|7926.4|7916.4|7927.6|7917.6|7925.5|7915.5|15
1608537770000|2020-12-21 08:02:50|7927.5|7917.5|7925.1|7915.1|7927.5|7917.5|7925.1|7915.1|8
1608537780000|2020-12-21 08:03:00|7924.9|7914.9|7926.1|7916.1|7926.6|7916.6|7924.3|7914.3|9
1608537790000|2020-12-21 08:03:10|7926.5|7916.5|7925.3|7915.3|7927.4|7917.4|7925.3|7915.3|14
1608537800000|2020-12-21 08:03:20|7924.6|7914.6|7926.4|7916.4|7926.4|7916.4|7923|7913|16
1608537810000|2020-12-21 08:03:30|7926|7916|7926.1|7916.1|7926.1|7916.1|7924.4|7914.4|10
1608537820000|2020-12-21 08:03:40|7926|7916|7927.3|7917.3|7927.3|7917.3|7924.4|7914.4|10
1608537830000|2020-12-21 08:03:50|7926.3|7916.3|7927.3|7917.3|7927.6|7917.6|7926.3|7916.3|9
1608537840000|2020-12-21 08:04:00|7928|7918|7927.5|7917.5|7928.9|7918.9|7926.4|7916.4|11
1608537850000|2020-12-21 08:04:10|7927.8|7917.8|7928.5|7918.5|7928.9|7918.9|7927.5|7917.5|11
1608537860000|2020-12-21 08:04:20|7928.1|7918.1|7929.3|7919.3|7929.3|7919.3|7927.4|7917.4|15
1608537870000|2020-12-21 08:04:30|7929.1|7919.1|7928.3|7918.3|7929.4|7919.4|7928.1|7918.1|8
1608537880000|2020-12-21 08:04:40|7928.1|7918.1|7928.3|7918.3|7928.6|7918.6|7927.3|7917.3|8
1608537890000|2020-12-21 08:04:50|7928.5|7918.5|7929.1|7919.1|7929.1|7919.1|7928.5|7918.5|12
1608537900000|2020-12-21 08:05:00|7928.8|7918.8|7926.4|7916.4|7928.8|7918.8|7926.3|7916.3|14
1608537910000|2020-12-21 08:05:10|7926.6|7916.6|7927.4|7917.4|7928.3|7918.3|7926.5|7916.5|14
1608537920000|2020-12-21 08:05:20|7927.6|7917.6|7928.5|7918.5|7928.5|7918.5|7927.4|7917.4|4
1608537930000|2020-12-21 08:05:30|7928.4|7918.4|7927.3|7917.3|7928.4|7918.4|7926.9|7916.9|8
1608537940000|2020-12-21 08:05:40|7927|7917|7926.4|7916.4|7927|7917|7926.4|7916.4|3
1608537950000|2020-12-21 08:05:50|7926|7916|7925.1|7915.1|7926.1|7916.1|7925.1|7915.1|5
1608537960000|2020-12-21 08:06:00|7924.8|7914.8|7926.6|7916.6|7926.6|7916.6|7924.5|7914.5|15
1608537970000|2020-12-21 08:06:10|7928.1|7918.1|7925.8|7915.8|7928.1|7918.1|7925.1|7915.1|10
1608537980000|2020-12-21 08:06:20|7925.4|7915.4|7925.4|7915.4|7925.4|7915.4|7925.1|7915.1|5
1608537990000|2020-12-21 08:06:30|7925.1|7915.1|7922.8|7912.8|7925.1|7915.1|7922.4|7912.4|7
1608538000000|2020-12-21 08:06:40|7922.9|7912.9|7925.5|7915.5|7926.5|7916.5|7922.9|7912.9|8
1608538010000|2020-12-21 08:06:50|7925|7915|7925|7915|7925|7915|7923.5|7913.5|10
1608538020000|2020-12-21 08:07:00|7924.8|7914.8|7922.6|7912.6|7924.8|7914.8|7922.5|7912.5|7
1608538030000|2020-12-21 08:07:10|7922.5|7912.5|7919.8|7909.8|7922.5|7912.5|7919.8|7909.8|7
1608538040000|2020-12-21 08:07:20|7920|7910|7920.8|7910.8|7921.5|7911.5|7920|7910|12
1608538050000|2020-12-21 08:07:30|7920.5|7910.5|7921|7911|7921.4|7911.4|7920.5|7910.5|6
1608538060000|2020-12-21 08:07:40|7920.8|7910.8|7919.5|7909.5|7920.8|7910.8|7919.5|7909.5|11
1608538070000|2020-12-21 08:07:50|7919.8|7909.8|7922|7912|7922|7912|7919.8|7909.8|16
1608538080000|2020-12-21 08:08:00|7921.1|7911.1|7921.1|7911.1|7922.3|7912.3|7920.6|7910.6|16
1608538090000|2020-12-21 08:08:10|7921.4|7911.4|7921.5|7911.5|7922.5|7912.5|7921.4|7911.4|7
1608538100000|2020-12-21 08:08:20|7921.4|7911.4|7921.5|7911.5|7921.5|7911.5|7920.5|7910.5|7
1608538110000|2020-12-21 08:08:30|7921.1|7911.1|7921.6|7911.6|7922.5|7912.5|7919.5|7909.5|17
1608538120000|2020-12-21 08:08:40|7921.4|7911.4|7923.6|7913.6|7923.6|7913.6|7920.8|7910.8|12
1608538130000|2020-12-21 08:08:50|7923.9|7913.9|7925.5|7915.5|7925.5|7915.5|7923.9|7913.9|7
1608538140000|2020-12-21 08:09:00|7925.6|7915.6|7924.5|7914.5|7925.8|7915.8|7923.9|7913.9|11
1608538150000|2020-12-21 08:09:10|7924.6|7914.6|7925.3|7915.3|7925.3|7915.3|7923.1|7913.1|13
1608538160000|2020-12-21 08:09:20|7925|7915|7926.6|7916.6|7927.6|7917.6|7924.5|7914.5|14
1608538170000|2020-12-21 08:09:30|7926.8|7916.8|7927.5|7917.5|7927.6|7917.6|7926.5|7916.5|13
1608538180000|2020-12-21 08:09:40|7927.3|7917.3|7925.3|7915.3|7927.3|7917.3|7924.5|7914.5|7
1608538190000|2020-12-21 08:09:50|7925.4|7915.4|7928|7918|7928.3|7918.3|7925.4|7915.4|12
1608538200000|2020-12-21 08:10:00|7928.6|7918.6|7927.8|7917.8|7928.9|7918.9|7926.6|7916.6|16
1608538210000|2020-12-21 08:10:10|7928.8|7918.8|7929.5|7919.5|7929.8|7919.8|7928|7918|9
1608538220000|2020-12-21 08:10:20|7929.4|7919.4|7932|7922|7932.1|7922.1|7928.9|7918.9|17
1608538230000|2020-12-21 08:10:30|7932.1|7922.1|7932.5|7922.5|7934.5|7924.5|7932.1|7922.1|12
1608538240000|2020-12-21 08:10:40|7933|7923|7933.3|7923.3|7934|7924|7933|7923|11
1608538250000|2020-12-21 08:10:50|7933.4|7923.4|7936.8|7926.8|7936.8|7926.8|7933.4|7923.4|11
1608538260000|2020-12-21 08:11:00|7937|7927|7940|7930|7940|7930|7937|7927|16
1608538270000|2020-12-21 08:11:10|7939.6|7929.6|7938.3|7928.3|7939.6|7929.6|7937.8|7927.8|6
1608538290000|2020-12-21 08:11:30|7938|7928|7938.3|7928.3|7938.3|7928.3|7936.5|7926.5|10
1608538300000|2020-12-21 08:11:40|7938|7928|7937.3|7927.3|7938.3|7928.3|7937.1|7927.1|11
1608538310000|2020-12-21 08:11:50|7937.4|7927.4|7938.3|7928.3|7938.3|7928.3|7937.1|7927.1|9
1608538320000|2020-12-21 08:12:00|7938.1|7928.1|7939.3|7929.3|7939.9|7929.9|7937.5|7927.5|13
1608538330000|2020-12-21 08:12:10|7939.5|7929.5|7939.8|7929.8|7939.9|7929.9|7939.1|7929.1|6
1608538340000|2020-12-21 08:12:20|7940|7930|7940|7930|7940|7930|7940|7930|1
1608538350000|2020-12-21 08:12:30|7942.1|7932.1|7943.8|7933.8|7943.8|7933.8|7942.1|7932.1|11
1608538360000|2020-12-21 08:12:40|7944|7934|7943.6|7933.6|7944.3|7934.3|7943.6|7933.6|4
1608538370000|2020-12-21 08:12:50|7943.1|7933.1|7945|7935|7945|7935|7943.1|7933.1|8
1608538380000|2020-12-21 08:13:00|7944.8|7934.8|7943.6|7933.6|7944.8|7934.8|7943.6|7933.6|4
1608538390000|2020-12-21 08:13:10|7943.1|7933.1|7944.8|7934.8|7944.8|7934.8|7941.9|7931.9|10
1608538400000|2020-12-21 08:13:20|7944.5|7934.5|7944.8|7934.8|7945.4|7935.4|7944.5|7934.5|8
1608538410000|2020-12-21 08:13:30|7944.5|7934.5|7943.3|7933.3|7944.5|7934.5|7942.9|7932.9|9
1608538420000|2020-12-21 08:13:40|7943.5|7933.5|7943.3|7933.3|7944.1|7934.1|7943.3|7933.3|6
1608538430000|2020-12-21 08:13:50|7943.4|7933.4|7943.9|7933.9|7943.9|7933.9|7943.4|7933.4|2
1608538440000|2020-12-21 08:14:00|7945.4|7935.4|7947.8|7937.8|7948.6|7938.6|7945.4|7935.4|15
1608538450000|2020-12-21 08:14:10|7947.5|7937.5|7945|7935|7947.5|7937.5|7943.1|7933.1|14
1608538460000|2020-12-21 08:14:20|7944.8|7934.8|7945.3|7935.3|7946.4|7936.4|7944.8|7934.8|7
1608538470000|2020-12-21 08:14:30|7944.3|7934.3|7944.4|7934.4|7944.5|7934.5|7943.3|7933.3|7
1608538480000|2020-12-21 08:14:40|7944.1|7934.1|7945.1|7935.1|7945.1|7935.1|7944|7934|15
1608538490000|2020-12-21 08:14:50|7944.9|7934.9|7946.4|7936.4|7946.4|7936.4|7944.9|7934.9|3
1608538500000|2020-12-21 08:15:00|7946.3|7936.3|7946|7936|7946.8|7936.8|7945.3|7935.3|9
1608538510000|2020-12-21 08:15:10|7946.1|7936.1|7944.5|7934.5|7946.1|7936.1|7944.5|7934.5|9
1608538520000|2020-12-21 08:15:20|7944.4|7934.4|7942.3|7932.3|7944.4|7934.4|7942.3|7932.3|6
1608538530000|2020-12-21 08:15:30|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|1
1608538540000|2020-12-21 08:15:40|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|7942.1|7932.1|1
1608538550000|2020-12-21 08:15:50|7942.6|7932.6|7943.6|7933.6|7943.6|7933.6|7942.6|7932.6|2
1608538560000|2020-12-21 08:16:00|7943.5|7933.5|7941.8|7931.8|7943.5|7933.5|7941.8|7931.8|4
1608538570000|2020-12-21 08:16:10|7941.5|7931.5|7936.6|7926.6|7941.5|7931.5|7936.6|7926.6|9
1608538580000|2020-12-21 08:16:20|7936.4|7926.4|7937|7927|7937.4|7927.4|7936.4|7926.4|6
1608538590000|2020-12-21 08:16:30|7937.1|7927.1|7936.9|7926.9|7937.1|7927.1|7936.3|7926.3|11
1608538600000|2020-12-21 08:16:40|7937.9|7927.9|7938.8|7928.8|7938.9|7928.9|7937.9|7927.9|5
1608538610000|2020-12-21 08:16:50|7938.6|7928.6|7939.6|7929.6|7939.6|7929.6|7938.6|7928.6|8
1608538620000|2020-12-21 08:17:00|7939.9|7929.9|7940.5|7930.5|7940.8|7930.8|7939.9|7929.9|8
1608538630000|2020-12-21 08:17:10|7940.6|7930.6|7940.6|7930.6|7940.8|7930.8|7940.6|7930.6|3
1608538640000|2020-12-21 08:17:20|7941.3|7931.3|7942.6|7932.6|7943.1|7933.1|7941.3|7931.3|9
1608538650000|2020-12-21 08:17:30|7943.1|7933.1|7944.5|7934.5|7944.9|7934.9|7943.1|7933.1|6
1608538660000|2020-12-21 08:17:40|7944.6|7934.6|7945.6|7935.6|7945.6|7935.6|7944.6|7934.6|6
1608538670000|2020-12-21 08:17:50|7945.9|7935.9|7945.6|7935.6|7946.1|7936.1|7945.5|7935.5|8
1608538680000|2020-12-21 08:18:00|7945.5|7935.5|7944.6|7934.6|7945.5|7935.5|7944.6|7934.6|4
1608538690000|2020-12-21 08:18:10|7944.1|7934.1|7942.1|7932.1|7944.1|7934.1|7942.1|7932.1|6
1608538700000|2020-12-21 08:18:20|7941.9|7931.9|7942.5|7932.5|7942.5|7932.5|7940.5|7930.5|8
1608538710000|2020-12-21 08:18:30|7942.6|7932.6|7942.4|7932.4|7942.9|7932.9|7941.8|7931.8|10
1608538720000|2020-12-21 08:18:40|7942.6|7932.6|7940.5|7930.5|7942.6|7932.6|7940.5|7930.5|8
1608538730000|2020-12-21 08:18:50|7940.3|7930.3|7941.9|7931.9|7941.9|7931.9|7939.8|7929.8|6
1608538740000|2020-12-21 08:19:00|7941.8|7931.8|7941.1|7931.1|7942.4|7932.4|7940.6|7930.6|11
1608538760000|2020-12-21 08:19:20|7940.9|7930.9|7941.1|7931.1|7941.3|7931.3|7940.8|7930.8|7
1608538770000|2020-12-21 08:19:30|7941|7931|7941.6|7931.6|7943.1|7933.1|7940.9|7930.9|16
1608538780000|2020-12-21 08:19:40|7941.8|7931.8|7947.1|7937.1|7947.1|7937.1|7941.8|7931.8|10
1608538790000|2020-12-21 08:19:50|7947|7937|7946.4|7936.4|7947|7937|7946.4|7936.4|2
1608538800000|2020-12-21 08:20:00|7946.3|7936.3|7944.5|7934.5|7946.3|7936.3|7944.1|7934.1|15
1608538810000|2020-12-21 08:20:10|7945|7935|7943.5|7933.5|7945.3|7935.3|7943.5|7933.5|7
1608538820000|2020-12-21 08:20:20|7943.1|7933.1|7943.6|7933.6|7944|7934|7943|7933|7
1608538830000|2020-12-21 08:20:30|7943.9|7933.9|7945|7935|7945|7935|7943.9|7933.9|6
1608538840000|2020-12-21 08:20:40|7944.8|7934.8|7943.8|7933.8|7945.3|7935.3|7943.8|7933.8|12
1608538850000|2020-12-21 08:20:50|7944|7934|7942|7932|7944|7934|7942|7932|6
1608538860000|2020-12-21 08:21:00|7942.1|7932.1|7942.4|7932.4|7942.6|7932.6|7942.1|7932.1|6
1608538870000|2020-12-21 08:21:10|7942.8|7932.8|7945.9|7935.9|7945.9|7935.9|7942.8|7932.8|10
1608538880000|2020-12-21 08:21:20|7945.8|7935.8|7943.9|7933.9|7945.8|7935.8|7943.8|7933.8|7
1608538890000|2020-12-21 08:21:30|7944|7934|7946|7936|7946|7936|7944|7934|9
1608538900000|2020-12-21 08:21:40|7945.9|7935.9|7945.9|7935.9|7946.3|7936.3|7945.1|7935.1|7
1608538910000|2020-12-21 08:21:50|7945.6|7935.6|7945.4|7935.4|7945.6|7935.6|7944.8|7934.8|5
1608538920000|2020-12-21 08:22:00|7945.6|7935.6|7945.6|7935.6|7946.6|7936.6|7945.6|7935.6|4
1608538930000|2020-12-21 08:22:10|7944.8|7934.8|7944.8|7934.8|7945|7935|7943.5|7933.5|10
1608538940000|2020-12-21 08:22:20|7945|7935|7941.3|7931.3|7945|7935|7940.5|7930.5|13
1608538950000|2020-12-21 08:22:30|7941.5|7931.5|7941|7931|7941.6|7931.6|7941|7931|7
1608538960000|2020-12-21 08:22:40|7940.9|7930.9|7938.9|7928.9|7940.9|7930.9|7938.9|7928.9|8
1608538970000|2020-12-21 08:22:50|7938.6|7928.6|7939.6|7929.6|7939.9|7929.9|7938.4|7928.4|6
1608538980000|2020-12-21 08:23:00|7940.6|7930.6|7942.9|7932.9|7942.9|7932.9|7940.6|7930.6|9
1608538990000|2020-12-21 08:23:10|7942.8|7932.8|7942.1|7932.1|7942.8|7932.8|7942.1|7932.1|2
1608539000000|2020-12-21 08:23:20|7943.3|7933.3|7943.4|7933.4|7943.6|7933.6|7942.8|7932.8|10
1608539010000|2020-12-21 08:23:30|7943.1|7933.1|7943|7933|7943.3|7933.3|7942.8|7932.8|8
1608539020000|2020-12-21 08:23:40|7943.3|7933.3|7942|7932|7943.4|7933.4|7941.9|7931.9|7
1608539030000|2020-12-21 08:23:50|7942.6|7932.6|7943.3|7933.3|7943.8|7933.8|7942.6|7932.6|7
1608539040000|2020-12-21 08:24:00|7943|7933|7942.9|7932.9|7943|7933|7942.5|7932.5|6
1608539050000|2020-12-21 08:24:10|7943.1|7933.1|7943.4|7933.4|7943.4|7933.4|7943.1|7933.1|4
1608539060000|2020-12-21 08:24:20|7941.6|7931.6|7942|7932|7942.9|7932.9|7940.9|7930.9|14
1608539070000|2020-12-21 08:24:30|7942.1|7932.1|7940.9|7930.9|7942.1|7932.1|7940.9|7930.9|7
1608539080000|2020-12-21 08:24:40|7940.8|7930.8|7939.9|7929.9|7941.4|7931.4|7939.9|7929.9|9
1608539090000|2020-12-21 08:24:50|7939.6|7929.6|7942.4|7932.4|7942.6|7932.6|7939.6|7929.6|13
1608539100000|2020-12-21 08:25:00|7942.5|7932.5|7939.8|7929.8|7942.5|7932.5|7939.8|7929.8|7
1608539110000|2020-12-21 08:25:10|7939.5|7929.5|7940.4|7930.4|7940.4|7930.4|7937.9|7927.9|13
1608539120000|2020-12-21 08:25:20|7940.6|7930.6|7939.8|7929.8|7940.6|7930.6|7939.8|7929.8|2
1608539130000|2020-12-21 08:25:30|7939.6|7929.6|7939.5|7929.5|7939.6|7929.6|7939.5|7929.5|2
1608539140000|2020-12-21 08:25:40|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|7939.4|7929.4|1
1608539150000|2020-12-21 08:25:50|7939.8|7929.8|7940.4|7930.4|7940.4|7930.4|7939.4|7929.4|5
1608539160000|2020-12-21 08:26:00|7940.5|7930.5|7940.5|7930.5|7941.5|7931.5|7940.5|7930.5|10
1608539180000|2020-12-21 08:26:20|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|7940.4|7930.4|1
1608539190000|2020-12-21 08:26:30|7940.1|7930.1|7939.3|7929.3|7940.1|7930.1|7939.1|7929.1|10
1608539200000|2020-12-21 08:26:40|7939.4|7929.4|7941.4|7931.4|7941.4|7931.4|7939.3|7929.3|12
1608539210000|2020-12-21 08:26:50|7941.1|7931.1|7938.3|7928.3|7941.1|7931.1|7938.3|7928.3|5
1608539220000|2020-12-21 08:27:00|7938.5|7928.5|7938|7928|7938.9|7928.9|7936.3|7926.3|14
1608539230000|2020-12-21 08:27:10|7938.3|7928.3|7939|7929|7940.6|7930.6|7938.3|7928.3|7
1608539240000|2020-12-21 08:27:20|7938.9|7928.9|7938.9|7928.9|7938.9|7928.9|7938.5|7928.5|4
1608539250000|2020-12-21 08:27:30|7938.6|7928.6|7936.3|7926.3|7938.6|7928.6|7936.1|7926.1|8
1608539260000|2020-12-21 08:27:40|7936.1|7926.1|7936.3|7926.3|7936.3|7926.3|7936|7926|8
1608539270000|2020-12-21 08:27:50|7936.6|7926.6|7937|7927|7937|7927|7936.6|7926.6|2
1608539280000|2020-12-21 08:28:00|7937.5|7927.5|7938.4|7928.4|7938.4|7928.4|7936.9|7926.9|8
1608539290000|2020-12-21 08:28:10|7938.3|7928.3|7937.1|7927.1|7940.1|7930.1|7937.1|7927.1|16
1608539300000|2020-12-21 08:28:20|7937|7927|7937.4|7927.4|7937.4|7927.4|7935.8|7925.8|4
1608539310000|2020-12-21 08:28:30|7938.4|7928.4|7941.1|7931.1|7941.1|7931.1|7937|7927|15
1608539320000|2020-12-21 08:28:40|7941.5|7931.5|7942.5|7932.5|7943.6|7933.6|7940.8|7930.8|18
1608539330000|2020-12-21 08:28:50|7942.8|7932.8|7943.4|7933.4|7943.4|7933.4|7942.5|7932.5|9
1608539340000|2020-12-21 08:29:00|7943.1|7933.1|7943.6|7933.6|7943.6|7933.6|7942.9|7932.9|6
1608539350000|2020-12-21 08:29:10|7944.1|7934.1|7943.6|7933.6|7945.3|7935.3|7943.6|7933.6|7
1608539360000|2020-12-21 08:29:20|7943.1|7933.1|7940.8|7930.8|7943.1|7933.1|7940.8|7930.8|8
1608539370000|2020-12-21 08:29:30|7940.5|7930.5|7940|7930|7940.6|7930.6|7940|7930|4
1608539380000|2020-12-21 08:29:40|7939.8|7929.8|7939.3|7929.3|7939.8|7929.8|7938.6|7928.6|6
1608539390000|2020-12-21 08:29:50|7939.1|7929.1|7937.6|7927.6|7939.1|7929.1|7937.6|7927.6|3
1608539400000|2020-12-21 08:30:00|7936.6|7926.6|7937.4|7927.4|7937.4|7927.4|7936.6|7926.6|4
1608539410000|2020-12-21 08:30:10|7937.6|7927.6|7939|7929|7939|7929|7937.5|7927.5|6
1608539420000|2020-12-21 08:30:20|7939.4|7929.4|7942.5|7932.5|7942.8|7932.8|7939.4|7929.4|12
1608539430000|2020-12-21 08:30:30|7942.3|7932.3|7942.6|7932.6|7943.3|7933.3|7942.3|7932.3|8
1608539440000|2020-12-21 08:30:40|7943.1|7933.1|7943.1|7933.1|7943.1|7933.1|7943.1|7933.1|1
1608539450000|2020-12-21 08:30:50|7943.6|7933.6|7945.1|7935.1|7945.1|7935.1|7943.6|7933.6|5
1608539460000|2020-12-21 08:31:00|7946.1|7936.1|7945.3|7935.3|7946.1|7936.1|7944.1|7934.1|14
1608539470000|2020-12-21 08:31:10|7945.1|7935.1|7943.5|7933.5|7945.1|7935.1|7943.1|7933.1|16
1608539480000|2020-12-21 08:31:20|7946.6|7936.6|7945.9|7935.9|7947.4|7937.4|7945.4|7935.4|13
1608539490000|2020-12-21 08:31:30|7945.5|7935.5|7946.3|7936.3|7946.6|7936.6|7945.5|7935.5|12
1608539500000|2020-12-21 08:31:40|7946.1|7936.1|7945.5|7935.5|7947.3|7937.3|7945.5|7935.5|12
1608539510000|2020-12-21 08:31:50|7946|7936|7945.8|7935.8|7947.3|7937.3|7945.6|7935.6|5
1608539520000|2020-12-21 08:32:00|7945.6|7935.6|7945.6|7935.6|7946.4|7936.4|7945.1|7935.1|5
1608539530000|2020-12-21 08:32:10|7945.9|7935.9|7945.5|7935.5|7946.5|7936.5|7945.5|7935.5|4
1608539540000|2020-12-21 08:32:20|7945.8|7935.8|7945.9|7935.9|7946.3|7936.3|7945.6|7935.6|4
1608539550000|2020-12-21 08:32:30|7946.1|7936.1|7946.6|7936.6|7946.6|7936.6|7946|7936|7
1608539560000|2020-12-21 08:32:40|7946.5|7936.5|7947.3|7937.3|7947.9|7937.9|7945.8|7935.8|10
1608539570000|2020-12-21 08:32:50|7947.6|7937.6|7947.8|7937.8|7948|7938|7947.6|7937.6|3
1608539580000|2020-12-21 08:33:00|7948|7938|7952.1|7942.1|7952.8|7942.8|7948|7938|11
1608539590000|2020-12-21 08:33:10|7951.4|7941.4|7951.5|7941.5|7952.3|7942.3|7951.1|7941.1|10
1608539600000|2020-12-21 08:33:20|7951.3|7941.3|7950.8|7940.8|7951.6|7941.6|7950.3|7940.3|16
1608539610000|2020-12-21 08:33:30|7950.9|7940.9|7951.9|7941.9|7951.9|7941.9|7950.6|7940.6|9
1608539620000|2020-12-21 08:33:40|7951.6|7941.6|7951.4|7941.4|7951.8|7941.8|7951.1|7941.1|8
1608539630000|2020-12-21 08:33:50|7951.3|7941.3|7947|7937|7951.6|7941.6|7947|7937|11
1608539640000|2020-12-21 08:34:00|7947.1|7937.1|7948.8|7938.8|7950|7940|7947.1|7937.1|11
1608539650000|2020-12-21 08:34:10|7949.5|7939.5|7947.3|7937.3|7949.5|7939.5|7947.3|7937.3|7
1608539660000|2020-12-21 08:34:20|7946.6|7936.6|7943|7933|7946.6|7936.6|7943|7933|10
1608539670000|2020-12-21 08:34:30|7943.3|7933.3|7944|7934|7944.5|7934.5|7942.8|7932.8|16
1608539690000|2020-12-21 08:34:50|7943.8|7933.8|7942.9|7932.9|7944.5|7934.5|7942.9|7932.9|8
1608539700000|2020-12-21 08:35:00|7942.6|7932.6|7940.9|7930.9|7942.6|7932.6|7940.4|7930.4|7
1608539710000|2020-12-21 08:35:10|7941.3|7931.3|7942.5|7932.5|7942.5|7932.5|7941.3|7931.3|5
1608539720000|2020-12-21 08:35:20|7942.9|7932.9|7942.8|7932.8|7943.5|7933.5|7942.8|7932.8|9
1608539730000|2020-12-21 08:35:30|7943.1|7933.1|7946.6|7936.6|7946.6|7936.6|7943.1|7933.1|7
1608539740000|2020-12-21 08:35:40|7946.9|7936.9|7949.3|7939.3|7949.3|7939.3|7946.9|7936.9|17
1608539750000|2020-12-21 08:35:50|7949.4|7939.4|7948.5|7938.5|7949.9|7939.9|7948.5|7938.5|8
1608539760000|2020-12-21 08:36:00|7948.8|7938.8|7948.9|7938.9|7949.4|7939.4|7948.5|7938.5|6
1608539770000|2020-12-21 08:36:10|7949.4|7939.4|7950.3|7940.3|7950.9|7940.9|7949.4|7939.4|4
1608539780000|2020-12-21 08:36:20|7950.8|7940.8|7951.3|7941.3|7951.3|7941.3|7950.4|7940.4|7
1608539790000|2020-12-21 08:36:30|7951.4|7941.4|7950.1|7940.1|7951.9|7941.9|7948.8|7938.8|10
1608539800000|2020-12-21 08:36:40|7950.4|7940.4|7950|7940|7951.4|7941.4|7950|7940|13
1608539810000|2020-12-21 08:36:50|7950.3|7940.3|7950|7940|7951.4|7941.4|7950|7940|7
1608539820000|2020-12-21 08:37:00|7949.9|7939.9|7949.8|7939.8|7951.3|7941.3|7949.8|7939.8|9
1608539830000|2020-12-21 08:37:10|7949.6|7939.6|7947.9|7937.9|7950.1|7940.1|7947.4|7937.4|14
1608539840000|2020-12-21 08:37:20|7949.1|7939.1|7950.1|7940.1|7951.3|7941.3|7949|7939|10
1608539850000|2020-12-21 08:37:30|7949.6|7939.6|7948.8|7938.8|7949.6|7939.6|7948.6|7938.6|7
1608539860000|2020-12-21 08:37:40|7948.6|7938.6|7947.4|7937.4|7948.6|7938.6|7947.4|7937.4|4
1608539870000|2020-12-21 08:37:50|7947.8|7937.8|7949.6|7939.6|7950.4|7940.4|7947.8|7937.8|13
1608539880000|2020-12-21 08:38:00|7949.9|7939.9|7951.3|7941.3|7951.3|7941.3|7949.9|7939.9|6
1608539890000|2020-12-21 08:38:10|7951|7941|7950.3|7940.3|7951|7941|7949.4|7939.4|5
1608539900000|2020-12-21 08:38:20|7950.9|7940.9|7951|7941|7951|7941|7950|7940|5
1608539910000|2020-12-21 08:38:30|7950.8|7940.8|7949.9|7939.9|7950.8|7940.8|7949.8|7939.8|5
1608539920000|2020-12-21 08:38:40|7950|7940|7948.6|7938.6|7951|7941|7948.5|7938.5|11
1608539930000|2020-12-21 08:38:50|7948.5|7938.5|7949.5|7939.5|7949.9|7939.9|7948.3|7938.3|13
1608539940000|2020-12-21 08:39:00|7949.1|7939.1|7949.5|7939.5|7949.9|7939.9|7948.8|7938.8|8
1608539950000|2020-12-21 08:39:10|7949.8|7939.8|7950.4|7940.4|7950.4|7940.4|7949.8|7939.8|4
1608539960000|2020-12-21 08:39:20|7950.3|7940.3|7948.5|7938.5|7950.3|7940.3|7948.5|7938.5|9
1608539970000|2020-12-21 08:39:30|7947.8|7937.8|7946.3|7936.3|7947.8|7937.8|7946.3|7936.3|6
1608539980000|2020-12-21 08:39:40|7946.1|7936.1|7949.8|7939.8|7949.8|7939.8|7946.1|7936.1|7
1608539990000|2020-12-21 08:39:50|7949.9|7939.9|7952.6|7942.6|7952.6|7942.6|7949.4|7939.4|9
1608540000000|2020-12-21 08:40:00|7952|7942|7950.6|7940.6|7952.9|7942.9|7950.6|7940.6|7
1608540010000|2020-12-21 08:40:10|7950.9|7940.9|7951.9|7941.9|7951.9|7941.9|7950.9|7940.9|2
1608540020000|2020-12-21 08:40:20|7951.8|7941.8|7952|7942|7952|7942|7950.9|7940.9|5
1608540030000|2020-12-21 08:40:30|7951.8|7941.8|7951.8|7941.8|7951.8|7941.8|7951.8|7941.8|1
1608540040000|2020-12-21 08:40:40|7951.6|7941.6|7949.6|7939.6|7951.6|7941.6|7949.1|7939.1|5
1608540050000|2020-12-21 08:40:50|7949.9|7939.9|7951.8|7941.8|7952.3|7942.3|7949.9|7939.9|8
1608540060000|2020-12-21 08:41:00|7951.4|7941.4|7950.3|7940.3|7951.5|7941.5|7950.3|7940.3|10
1608540070000|2020-12-21 08:41:10|7949.8|7939.8|7949.5|7939.5|7949.8|7939.8|7948.6|7938.6|6
1608540080000|2020-12-21 08:41:20|7949.6|7939.6|7949.8|7939.8|7949.8|7939.8|7949.6|7939.6|2
1608540090000|2020-12-21 08:41:30|7949.6|7939.6|7948.6|7938.6|7949.6|7939.6|7948.6|7938.6|4
1608540100000|2020-12-21 08:41:40|7949.5|7939.5|7948.6|7938.6|7949.5|7939.5|7948.6|7938.6|3
1608540110000|2020-12-21 08:41:50|7947.9|7937.9|7947.8|7937.8|7948|7938|7947.4|7937.4|6
1608540120000|2020-12-21 08:42:00|7947.9|7937.9|7947.8|7937.8|7948.1|7938.1|7947.5|7937.5|6
1608540130000|2020-12-21 08:42:10|7947.5|7937.5|7947.9|7937.9|7947.9|7937.9|7947|7937|4
1608540140000|2020-12-21 08:42:20|7947.8|7937.8|7945.3|7935.3|7947.8|7937.8|7945.3|7935.3|12
1608540150000|2020-12-21 08:42:30|7945.1|7935.1|7946.4|7936.4|7947.3|7937.3|7945.1|7935.1|5
1608540160000|2020-12-21 08:42:40|7947.1|7937.1|7946.4|7936.4|7947.1|7937.1|7946|7936|6
1608540170000|2020-12-21 08:42:50|7946.6|7936.6|7944.6|7934.6|7947.5|7937.5|7944.6|7934.6|10
1608540180000|2020-12-21 08:43:00|7946.3|7936.3|7945.9|7935.9|7946.3|7936.3|7945.9|7935.9|3
1608540190000|2020-12-21 08:43:10|7946.3|7936.3|7945.9|7935.9|7946.4|7936.4|7945.5|7935.5|8
1608540200000|2020-12-21 08:43:20|7946.1|7936.1|7945.5|7935.5|7946.4|7936.4|7945.5|7935.5|7
1608540210000|2020-12-21 08:43:30|7945.9|7935.9|7947.1|7937.1|7947.9|7937.9|7945.9|7935.9|7
1608540220000|2020-12-21 08:43:40|7946.8|7936.8|7946.8|7936.8|7947.1|7937.1|7946.3|7936.3|7
1608540230000|2020-12-21 08:43:50|7947.1|7937.1|7947.1|7937.1|7947.1|7937.1|7947.1|7937.1|1
1608540240000|2020-12-21 08:44:00|7947.4|7937.4|7948.1|7938.1|7948.4|7938.4|7947.4|7937.4|4
1608540250000|2020-12-21 08:44:10|7948.4|7938.4|7949|7939|7949|7939|7948.1|7938.1|4
1608540260000|2020-12-21 08:44:20|7948.8|7938.8|7947.6|7937.6|7948.8|7938.8|7947.6|7937.6|5
1608540270000|2020-12-21 08:44:30|7947.9|7937.9|7946.4|7936.4|7948.3|7938.3|7946.4|7936.4|9
1608540280000|2020-12-21 08:44:40|7946.6|7936.6|7948.1|7938.1|7948.1|7938.1|7946.6|7936.6|3
1608540290000|2020-12-21 08:44:50|7948|7938|7949|7939|7949.5|7939.5|7947.5|7937.5|7
1608540300000|2020-12-21 08:45:00|7949.3|7939.3|7948.9|7938.9|7949.5|7939.5|7948.8|7938.8|10
1608540310000|2020-12-21 08:45:10|7948.6|7938.6|7949.3|7939.3|7949.3|7939.3|7947.9|7937.9|8
1608540320000|2020-12-21 08:45:20|7949.4|7939.4|7947.8|7937.8|7949.4|7939.4|7947.8|7937.8|5
1608540330000|2020-12-21 08:45:30|7948.1|7938.1|7946.8|7936.8|7948.1|7938.1|7946.8|7936.8|8
1608540340000|2020-12-21 08:45:40|7946.4|7936.4|7946.4|7936.4|7947.1|7937.1|7946.1|7936.1|5
1608540350000|2020-12-21 08:45:50|7946.6|7936.6|7949.1|7939.1|7949.1|7939.1|7946.4|7936.4|6
1608540360000|2020-12-21 08:46:00|7948.9|7938.9|7949.4|7939.4|7949.6|7939.6|7948.6|7938.6|8
1608540370000|2020-12-21 08:46:10|7949.6|7939.6|7949.6|7939.6|7949.6|7939.6|7949.6|7939.6|1
1608540380000|2020-12-21 08:46:20|7949|7939|7948.4|7938.4|7949.4|7939.4|7948.4|7938.4|9
1608540390000|2020-12-21 08:46:30|7948.1|7938.1|7948.3|7938.3|7948.4|7938.4|7948.1|7938.1|3
1608540400000|2020-12-21 08:46:40|7947.5|7937.5|7947.5|7937.5|7948|7938|7947.3|7937.3|9
1608540410000|2020-12-21 08:46:50|7947.8|7937.8|7947.1|7937.1|7947.9|7937.9|7947.1|7937.1|7
1608540420000|2020-12-21 08:47:00|7947.4|7937.4|7947.4|7937.4|7947.6|7937.6|7947.4|7937.4|3
1608540430000|2020-12-21 08:47:10|7947.6|7937.6|7947.4|7937.4|7947.6|7937.6|7947.4|7937.4|4
1608540440000|2020-12-21 08:47:20|7947.6|7937.6|7947.6|7937.6|7947.6|7937.6|7947.4|7937.4|3
1608540450000|2020-12-21 08:47:30|7947.4|7937.4|7947.1|7937.1|7947.4|7937.4|7947|7937|3
1608540470000|2020-12-21 08:47:50|7947.3|7937.3|7947.1|7937.1|7947.3|7937.3|7947.1|7937.1|2
1608540480000|2020-12-21 08:48:00|7947.3|7937.3|7950.4|7940.4|7950.4|7940.4|7947.3|7937.3|4
1608540490000|2020-12-21 08:48:10|7950|7940|7949.1|7939.1|7950|7940|7949.1|7939.1|5
1608540500000|2020-12-21 08:48:20|7949.5|7939.5|7949.5|7939.5|7949.6|7939.6|7949.1|7939.1|5
1608540510000|2020-12-21 08:48:30|7949.3|7939.3|7948.3|7938.3|7949.3|7939.3|7948.3|7938.3|4
1608540520000|2020-12-21 08:48:40|7948.6|7938.6|7948.5|7938.5|7948.6|7938.6|7948.5|7938.5|2
1608540530000|2020-12-21 08:48:50|7948.3|7938.3|7949.5|7939.5|7949.6|7939.6|7947.8|7937.8|5
1608540540000|2020-12-21 08:49:00|7949.4|7939.4|7950.1|7940.1|7950.1|7940.1|7949.4|7939.4|13
1608540550000|2020-12-21 08:49:10|7950.4|7940.4|7950|7940|7950.5|7940.5|7950|7940|6
1608540560000|2020-12-21 08:49:20|7949.8|7939.8|7949.1|7939.1|7949.8|7939.8|7949.1|7939.1|2
1608540570000|2020-12-21 08:49:30|7949.4|7939.4|7949.8|7939.8|7949.8|7939.8|7949.3|7939.3|5
1608540580000|2020-12-21 08:49:40|7950|7940|7950.3|7940.3|7950.5|7940.5|7950|7940|3
1608540590000|2020-12-21 08:49:50|7950.5|7940.5|7950|7940|7950.6|7940.6|7950|7940|5
1608540600000|2020-12-21 08:50:00|7949.1|7939.1|7949.5|7939.5|7949.8|7939.8|7949.1|7939.1|6
1608540610000|2020-12-21 08:50:10|7949.8|7939.8|7949.5|7939.5|7949.8|7939.8|7949.5|7939.5|2
1608540620000|2020-12-21 08:50:20|7949.3|7939.3|7949.3|7939.3|7949.3|7939.3|7949.3|7939.3|1
1608540630000|2020-12-21 08:50:30|7949.1|7939.1|7949.5|7939.5|7949.5|7939.5|7948.1|7938.1|5
1608540640000|2020-12-21 08:50:40|7949.9|7939.9|7949.6|7939.6|7949.9|7939.9|7949.5|7939.5|3
1608540650000|2020-12-21 08:50:50|7949.5|7939.5|7949.5|7939.5|7949.6|7939.6|7949.5|7939.5|3
1608540660000|2020-12-21 08:51:00|7949.8|7939.8|7949.6|7939.6|7950.1|7940.1|7949.6|7939.6|3
1608540670000|2020-12-21 08:51:10|7949.5|7939.5|7945.8|7935.8|7949.5|7939.5|7945.8|7935.8|8
1608540680000|2020-12-21 08:51:20|7946|7936|7947.5|7937.5|7947.5|7937.5|7946|7936|7
1608540690000|2020-12-21 08:51:30|7947.8|7937.8|7948.3|7938.3|7948.6|7938.6|7947.8|7937.8|4
1608540700000|2020-12-21 08:51:40|7948.5|7938.5|7948.3|7938.3|7948.5|7938.5|7948.3|7938.3|2
1608540710000|2020-12-21 08:51:50|7948.1|7938.1|7947|7937|7948.1|7938.1|7947|7937|5
1608540730000|2020-12-21 08:52:10|7947.1|7937.1|7946.8|7936.8|7947.1|7937.1|7946.8|7936.8|3
1608540740000|2020-12-21 08:52:20|7947|7937|7947.3|7937.3|7947.6|7937.6|7946.6|7936.6|5
1608540750000|2020-12-21 08:52:30|7946.8|7936.8|7946.8|7936.8|7946.8|7936.8|7946.5|7936.5|5
1608540760000|2020-12-21 08:52:40|7946.9|7936.9|7947.1|7937.1|7947.1|7937.1|7946.9|7936.9|2
1608540770000|2020-12-21 08:52:50|7946.9|7936.9|7946.4|7936.4|7946.9|7936.9|7946.4|7936.4|3
1608540780000|2020-12-21 08:53:00|7946.6|7936.6|7949.4|7939.4|7949.4|7939.4|7946.6|7936.6|6
1608540790000|2020-12-21 08:53:10|7949.6|7939.6|7948.5|7938.5|7950.1|7940.1|7948.5|7938.5|7
1608540800000|2020-12-21 08:53:20|7949|7939|7949.4|7939.4|7949.4|7939.4|7948.8|7938.8|8
1608540810000|2020-12-21 08:53:30|7949.3|7939.3|7949|7939|7949.3|7939.3|7949|7939|2
1608540820000|2020-12-21 08:53:40|7949.3|7939.3|7949|7939|7949.3|7939.3|7949|7939|2
1608540830000|2020-12-21 08:53:50|7948.3|7938.3|7949|7939|7949.6|7939.6|7948|7938|11
1608540840000|2020-12-21 08:54:00|7948.8|7938.8|7948.1|7938.1|7948.8|7938.8|7948|7938|4
1608540850000|2020-12-21 08:54:10|7948.3|7938.3|7947.8|7937.8|7948.3|7938.3|7947.8|7937.8|3
1608540860000|2020-12-21 08:54:20|7947|7937|7945.8|7935.8|7947.5|7937.5|7945.8|7935.8|11
1608540870000|2020-12-21 08:54:30|7945.9|7935.9|7943.4|7933.4|7945.9|7935.9|7943.4|7933.4|6
1608540880000|2020-12-21 08:54:40|7943.5|7933.5|7945.1|7935.1|7945.3|7935.3|7943.3|7933.3|8
1608540890000|2020-12-21 08:54:50|7945.4|7935.4|7944.9|7934.9|7945.4|7935.4|7943.6|7933.6|11
1608540900000|2020-12-21 08:55:00|7945.1|7935.1|7945.9|7935.9|7946.1|7936.1|7944.3|7934.3|13
1608540910000|2020-12-21 08:55:10|7946|7936|7945.1|7935.1|7946|7936|7943.6|7933.6|11
1608540920000|2020-12-21 08:55:20|7944.9|7934.9|7944.5|7934.5|7945.5|7935.5|7944.5|7934.5|12
1608540930000|2020-12-21 08:55:30|7944.3|7934.3|7943.8|7933.8|7944.3|7934.3|7943|7933|6
1608540940000|2020-12-21 08:55:40|7943.5|7933.5|7943.5|7933.5|7943.8|7933.8|7943.5|7933.5|3
1608540950000|2020-12-21 08:55:50|7943.8|7933.8|7943.8|7933.8|7943.8|7933.8|7943.5|7933.5|3
1608540960000|2020-12-21 08:56:00|7943.9|7933.9|7945.1|7935.1|7945.6|7935.6|7943.8|7933.8|9
1608540970000|2020-12-21 08:56:10|7945.5|7935.5|7945.9|7935.9|7945.9|7935.9|7945.5|7935.5|5
1608540980000|2020-12-21 08:56:20|7945.6|7935.6|7945.9|7935.9|7946.1|7936.1|7945|7935|8
1608540990000|2020-12-21 08:56:30|7946.1|7936.1|7945.9|7935.9|7946.1|7936.1|7945.9|7935.9|2
1608541000000|2020-12-21 08:56:40|7945.8|7935.8|7945.6|7935.6|7945.9|7935.9|7945.3|7935.3|9
1608541010000|2020-12-21 08:56:50|7944.9|7934.9|7943.8|7933.8|7944.9|7934.9|7943.6|7933.6|8
1608541020000|2020-12-21 08:57:00|7943.9|7933.9|7943.9|7933.9|7944.6|7934.6|7943.6|7933.6|6
1608541030000|2020-12-21 08:57:10|7943.6|7933.6|7943|7933|7943.9|7933.9|7943|7933|6
1608541040000|2020-12-21 08:57:20|7943.5|7933.5|7943.6|7933.6|7943.8|7933.8|7943.5|7933.5|4
1608541050000|2020-12-21 08:57:30|7943.8|7933.8|7943.6|7933.6|7943.9|7933.9|7943.5|7933.5|7
1608541060000|2020-12-21 08:57:40|7943.9|7933.9|7942.8|7932.8|7943.9|7933.9|7942.8|7932.8|7
1608541070000|2020-12-21 08:57:50|7943.3|7933.3|7942.8|7932.8|7943.3|7933.3|7942.8|7932.8|2
1608541080000|2020-12-21 08:58:00|7942.5|7932.5|7943.9|7933.9|7943.9|7933.9|7941.3|7931.3|8
1608541090000|2020-12-21 08:58:10|7944.3|7934.3|7939.6|7929.6|7944.3|7934.3|7936.9|7926.9|11
1608541100000|2020-12-21 08:58:20|7938.6|7928.6|7939.4|7929.4|7939.4|7929.4|7938.6|7928.6|3
1608541110000|2020-12-21 08:58:30|7939.6|7929.6|7938.8|7928.8|7939.8|7929.8|7938.8|7928.8|5
1608541120000|2020-12-21 08:58:40|7938.6|7928.6|7936.9|7926.9|7938.6|7928.6|7936.9|7926.9|4
1608541130000|2020-12-21 08:58:50|7936.8|7926.8|7938.1|7928.1|7938.1|7928.1|7935.3|7925.3|14
1608541140000|2020-12-21 08:59:00|7938.3|7928.3|7936.8|7926.8|7938.3|7928.3|7936.8|7926.8|7
1608541150000|2020-12-21 08:59:10|7936.6|7926.6|7935.1|7925.1|7936.6|7926.6|7934.5|7924.5|9
1608541160000|2020-12-21 08:59:20|7934.9|7924.9|7936.1|7926.1|7936.1|7926.1|7934.9|7924.9|3
1608541170000|2020-12-21 08:59:30|7936.4|7926.4|7936.6|7926.6|7937.4|7927.4|7936.4|7926.4|9
1608541180000|2020-12-21 08:59:40|7936.8|7926.8|7935.8|7925.8|7937|7927|7935.8|7925.8|4
1608541190000|2020-12-21 08:59:50|7936|7926|7938|7928|7938|7928|7936|7926|6
1608541200000|2020-12-21 09:00:00|7938.3|7928.3|7937.9|7927.9|7938.4|7928.4|7936.9|7926.9|12
1608541210000|2020-12-21 09:00:10|7937.6|7927.6|7937.4|7927.4|7937.6|7927.6|7937.4|7927.4|2
1608541220000|2020-12-21 09:00:20|7937.6|7927.6|7938.4|7928.4|7938.4|7928.4|7937.6|7927.6|4
1608541230000|2020-12-21 09:00:30|7939.1|7929.1|7939.9|7929.9|7940.1|7930.1|7939.1|7929.1|5
1608541240000|2020-12-21 09:00:40|7940.4|7930.4|7938.5|7928.5|7940.4|7930.4|7938.5|7928.5|2
1608541260000|2020-12-21 09:01:00|7938.3|7928.3|7937.6|7927.6|7938.3|7928.3|7937.6|7927.6|2
1608541270000|2020-12-21 09:01:10|7937.9|7927.9|7938.4|7928.4|7938.4|7928.4|7937.9|7927.9|3
1608541280000|2020-12-21 09:01:20|7938.6|7928.6|7937.5|7927.5|7939.4|7929.4|7937.5|7927.5|6
1608541300000|2020-12-21 09:01:40|7937.8|7927.8|7938.4|7928.4|7938.4|7928.4|7937.8|7927.8|2
1608541310000|2020-12-21 09:01:50|7938.3|7928.3|7937.6|7927.6|7938.3|7928.3|7937.6|7927.6|2
1608541320000|2020-12-21 09:02:00|7937.4|7927.4|7936.8|7926.8|7937.4|7927.4|7936.8|7926.8|3
1608541330000|2020-12-21 09:02:10|7936.9|7926.9|7936.9|7926.9|7936.9|7926.9|7936.9|7926.9|1
1608541360000|2020-12-21 09:02:40|7936.8|7926.8|7933.3|7923.3|7936.8|7926.8|7933.3|7923.3|2
1608541370000|2020-12-21 09:02:50|7933.5|7923.5|7933.3|7923.3|7933.5|7923.5|7933.3|7923.3|2
1608541380000|2020-12-21 09:03:00|7933.5|7923.5|7933.3|7923.3|7933.6|7923.6|7933.3|7923.3|4
1608541390000|2020-12-21 09:03:10|7933.1|7923.1|7933.3|7923.3|7933.3|7923.3|7933.1|7923.1|2
1608541400000|2020-12-21 09:03:20|7933.5|7923.5|7932.9|7922.9|7933.5|7923.5|7931.5|7921.5|12
1608541410000|2020-12-21 09:03:30|7932.8|7922.8|7932.4|7922.4|7932.8|7922.8|7932|7922|5
1608541420000|2020-12-21 09:03:40|7932.5|7922.5|7933.6|7923.6|7933.9|7923.9|7932.5|7922.5|4
1608541430000|2020-12-21 09:03:50|7933.9|7923.9|7936.3|7926.3|7936.3|7926.3|7933.9|7923.9|6
1608541440000|2020-12-21 09:04:00|7936.5|7926.5|7936.4|7926.4|7936.6|7926.6|7936.3|7926.3|4
1608541460000|2020-12-21 09:04:20|7936.6|7926.6|7936.5|7926.5|7937.1|7927.1|7936.5|7926.5|5
1608541470000|2020-12-21 09:04:30|7937.1|7927.1|7937.1|7927.1|7937.1|7927.1|7936.9|7926.9|3
1608541480000|2020-12-21 09:04:40|7937.4|7927.4|7937.4|7927.4|7937.4|7927.4|7937.4|7927.4|1
1608541490000|2020-12-21 09:04:50|7937.3|7927.3|7936.3|7926.3|7937.3|7927.3|7936.1|7926.1|5
1608541500000|2020-12-21 09:05:00|7935.8|7925.8|7936.8|7926.8|7936.9|7926.9|7935.6|7925.6|8
1608541510000|2020-12-21 09:05:10|7936.9|7926.9|7937.6|7927.6|7937.6|7927.6|7936.9|7926.9|3
1608541520000|2020-12-21 09:05:20|7937.5|7927.5|7938.4|7928.4|7938.4|7928.4|7937|7927|6
1608541530000|2020-12-21 09:05:30|7938.6|7928.6|7940.4|7930.4|7940.4|7930.4|7938.6|7928.6|3
1608541540000|2020-12-21 09:05:40|7940.6|7930.6|7939.4|7929.4|7941.1|7931.1|7939.3|7929.3|7
1608541550000|2020-12-21 09:05:50|7939.6|7929.6|7940.4|7930.4|7941.1|7931.1|7939.6|7929.6|10
1608541560000|2020-12-21 09:06:00|7940.8|7930.8|7942|7932|7942.4|7932.4|7940.4|7930.4|6
1608541570000|2020-12-21 09:06:10|7941.9|7931.9|7943.9|7933.9|7943.9|7933.9|7941.9|7931.9|6
1608541580000|2020-12-21 09:06:20|7944.1|7934.1|7945.1|7935.1|7945.1|7935.1|7944|7934|8
1608541590000|2020-12-21 09:06:30|7945.3|7935.3|7945|7935|7945.3|7935.3|7945|7935|3
1608541600000|2020-12-21 09:06:40|7945.3|7935.3|7945.8|7935.8|7945.8|7935.8|7945.3|7935.3|3
1608541610000|2020-12-21 09:06:50|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|7945.9|7935.9|1
1608541620000|2020-12-21 09:07:00|7945.6|7935.6|7944.8|7934.8|7945.6|7935.6|7944.1|7934.1|8
1608541630000|2020-12-21 09:07:10|7944.9|7934.9|7945.3|7935.3|7945.4|7935.4|7944.9|7934.9|5
1608541640000|2020-12-21 09:07:20|7945.1|7935.1|7946.4|7936.4|7946.4|7936.4|7945.1|7935.1|4
1608541650000|2020-12-21 09:07:30|7946.1|7936.1|7944.3|7934.3|7946.1|7936.1|7944.3|7934.3|7
1608541660000|2020-12-21 09:07:40|7944|7934|7943.5|7933.5|7944|7934|7943.5|7933.5|2
1608541680000|2020-12-21 09:08:00|7943.3|7933.3|7942.6|7932.6|7943.5|7933.5|7942.6|7932.6|3
1608541690000|2020-12-21 09:08:10|7942.5|7932.5|7942.3|7932.3|7942.5|7932.5|7942.3|7932.3|2
1608541700000|2020-12-21 09:08:20|7941.9|7931.9|7940.1|7930.1|7941.9|7931.9|7940|7930|6
1608541710000|2020-12-21 09:08:30|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608541720000|2020-12-21 09:08:40|7942.4|7932.4|7942.1|7932.1|7942.4|7932.4|7942.1|7932.1|2
1608541730000|2020-12-21 09:08:50|7942|7932|7941.8|7931.8|7942|7932|7941.5|7931.5|4
1608541740000|2020-12-21 09:09:00|7942|7932|7942|7932|7942.6|7932.6|7942|7932|4
1608541750000|2020-12-21 09:09:10|7942.1|7932.1|7942.4|7932.4|7943.3|7933.3|7942.1|7932.1|5
1608541760000|2020-12-21 09:09:20|7942.6|7932.6|7942.5|7932.5|7942.6|7932.6|7942.1|7932.1|5
1608541770000|2020-12-21 09:09:30|7942.4|7932.4|7941.3|7931.3|7942.5|7932.5|7941|7931|7
1608541780000|2020-12-21 09:09:40|7941.8|7931.8|7942.5|7932.5|7942.5|7932.5|7941.8|7931.8|2
1608541790000|2020-12-21 09:09:50|7942.6|7932.6|7942.4|7932.4|7942.9|7932.9|7942.4|7932.4|6
1608541800000|2020-12-21 09:10:00|7942.1|7932.1|7942.1|7932.1|7942.6|7932.6|7942.1|7932.1|5
1608541810000|2020-12-21 09:10:10|7942|7932|7941|7931|7942|7932|7941|7931|3
1608541820000|2020-12-21 09:10:20|7941.3|7931.3|7941.3|7931.3|7941.6|7931.6|7941|7931|8
1608541830000|2020-12-21 09:10:30|7941|7931|7941.8|7931.8|7941.8|7931.8|7941|7931|3
1608541840000|2020-12-21 09:10:40|7941.4|7931.4|7940.5|7930.5|7941.8|7931.8|7939.9|7929.9|7
1608541850000|2020-12-21 09:10:50|7940|7930|7940|7930|7940.3|7930.3|7940|7930|5
1608541860000|2020-12-21 09:11:00|7940.5|7930.5|7940.1|7930.1|7940.5|7930.5|7939.9|7929.9|6
1608541870000|2020-12-21 09:11:10|7940|7930|7939.3|7929.3|7940|7930|7939.3|7929.3|3
1608541880000|2020-12-21 09:11:20|7939.1|7929.1|7937.9|7927.9|7939.1|7929.1|7937.9|7927.9|3
1608541890000|2020-12-21 09:11:30|7938|7928|7938|7928|7938|7928|7938|7928|1
1608541900000|2020-12-21 09:11:40|7938.3|7928.3|7937.1|7927.1|7938.4|7928.4|7937.1|7927.1|6
1608541910000|2020-12-21 09:11:50|7936.9|7926.9|7937|7927|7937.3|7927.3|7936.9|7926.9|4
1608541920000|2020-12-21 09:12:00|7936.6|7926.6|7936.8|7926.8|7936.9|7926.9|7936.4|7926.4|7
1608541930000|2020-12-21 09:12:10|7936.5|7926.5|7936.1|7926.1|7936.8|7926.8|7936.1|7926.1|5
1608541940000|2020-12-21 09:12:20|7935.8|7925.8|7935.9|7925.9|7935.9|7925.9|7935.8|7925.8|2
1608541950000|2020-12-21 09:12:30|7935.5|7925.5|7934.3|7924.3|7935.5|7925.5|7934.3|7924.3|2
1608541960000|2020-12-21 09:12:40|7933.9|7923.9|7932.6|7922.6|7933.9|7923.9|7931.8|7921.8|8
1608541970000|2020-12-21 09:12:50|7932.3|7922.3|7932.1|7922.1|7932.4|7922.4|7930.4|7920.4|6
1608541980000|2020-12-21 09:13:00|7932.4|7922.4|7928.8|7918.8|7932.4|7922.4|7928.6|7918.6|8
1608541990000|2020-12-21 09:13:10|7928.6|7918.6|7928.6|7918.6|7929.6|7919.6|7928.6|7918.6|6
1608542000000|2020-12-21 09:13:20|7928.4|7918.4|7929.6|7919.6|7929.9|7919.9|7927.4|7917.4|9
1608542010000|2020-12-21 09:13:30|7929.3|7919.3|7928.4|7918.4|7929.8|7919.8|7928.4|7918.4|6
1608542020000|2020-12-21 09:13:40|7928.3|7918.3|7927.8|7917.8|7928.3|7918.3|7927.6|7917.6|6
1608542030000|2020-12-21 09:13:50|7928|7918|7927.1|7917.1|7928|7918|7927.1|7917.1|3
1608542040000|2020-12-21 09:14:00|7927.4|7917.4|7927.3|7917.3|7927.5|7917.5|7927.3|7917.3|4
1608542050000|2020-12-21 09:14:10|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|7927.6|7917.6|1
1608542060000|2020-12-21 09:14:20|7927.1|7917.1|7926.8|7916.8|7927.1|7917.1|7926.3|7916.3|5
1608542070000|2020-12-21 09:14:30|7927|7917|7927.5|7917.5|7928.5|7918.5|7927|7917|9
1608542080000|2020-12-21 09:14:40|7927.4|7917.4|7927.3|7917.3|7927.4|7917.4|7926.8|7916.8|5
1608542090000|2020-12-21 09:14:50|7927|7917|7927.4|7917.4|7927.4|7917.4|7926.8|7916.8|7
1608542100000|2020-12-21 09:15:00|7927.6|7917.6|7927.4|7917.4|7927.9|7917.9|7927.4|7917.4|4
1608542110000|2020-12-21 09:15:10|7927.5|7917.5|7927.5|7917.5|7928.1|7918.1|7927.3|7917.3|5
1608542120000|2020-12-21 09:15:20|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|7927.1|7917.1|1
1608542130000|2020-12-21 09:15:30|7927.5|7917.5|7927.5|7917.5|7927.5|7917.5|7927.3|7917.3|3
1608542140000|2020-12-21 09:15:40|7927.6|7917.6|7928.4|7918.4|7928.4|7918.4|7927.6|7917.6|2
1608542150000|2020-12-21 09:15:50|7928.6|7918.6|7930.3|7920.3|7930.3|7920.3|7928.6|7918.6|7
1608542160000|2020-12-21 09:16:00|7930.1|7920.1|7930.3|7920.3|7930.3|7920.3|7930.1|7920.1|2
1608542170000|2020-12-21 09:16:10|7930.5|7920.5|7930.8|7920.8|7931|7921|7930.5|7920.5|3
1608542180000|2020-12-21 09:16:20|7931|7921|7931.1|7921.1|7931.3|7921.3|7931|7921|3
1608542190000|2020-12-21 09:16:30|7931.5|7921.5|7932.4|7922.4|7932.4|7922.4|7931|7921|8
1608542200000|2020-12-21 09:16:40|7932.1|7922.1|7931.3|7921.3|7932.1|7922.1|7931|7921|5
1608542210000|2020-12-21 09:16:50|7931.1|7921.1|7931.9|7921.9|7931.9|7921.9|7930.1|7920.1|11
1608542220000|2020-12-21 09:17:00|7931.6|7921.6|7933|7923|7933|7923|7931.6|7921.6|4
1608542230000|2020-12-21 09:17:10|7932.9|7922.9|7933.1|7923.1|7933.4|7923.4|7932.8|7922.8|10
1608542240000|2020-12-21 09:17:20|7933.5|7923.5|7933.1|7923.1|7934|7924|7933.1|7923.1|4
1608542250000|2020-12-21 09:17:30|7933|7923|7933|7923|7933.3|7923.3|7933|7923|3
1608542260000|2020-12-21 09:17:40|7933.4|7923.4|7934.4|7924.4|7934.4|7924.4|7933.4|7923.4|2
1608542270000|2020-12-21 09:17:50|7934.6|7924.6|7933.9|7923.9|7934.6|7924.6|7933.8|7923.8|4
1608542280000|2020-12-21 09:18:00|7934|7924|7934.4|7924.4|7934.4|7924.4|7934|7924|2
1608542290000|2020-12-21 09:18:10|7934.8|7924.8|7936.4|7926.4|7936.4|7926.4|7934.8|7924.8|9
1608542300000|2020-12-21 09:18:20|7936.1|7926.1|7937.3|7927.3|7937.3|7927.3|7936.1|7926.1|4
1608542310000|2020-12-21 09:18:30|7937|7927|7936.1|7926.1|7937|7927|7936.1|7926.1|2
1608542320000|2020-12-21 09:18:40|7936.6|7926.6|7935.8|7925.8|7936.6|7926.6|7935|7925|9
1608542330000|2020-12-21 09:18:50|7936|7926|7936.8|7926.8|7936.8|7926.8|7936|7926|2
1608542340000|2020-12-21 09:19:00|7936.9|7926.9|7937.9|7927.9|7937.9|7927.9|7936.9|7926.9|2
1608542350000|2020-12-21 09:19:10|7938.4|7928.4|7938|7928|7938.4|7928.4|7938|7928|3
1608542380000|2020-12-21 09:19:40|7937.9|7927.9|7938|7928|7938|7928|7937.9|7927.9|2
1608542390000|2020-12-21 09:19:50|7938.1|7928.1|7938.4|7928.4|7938.6|7928.6|7938.1|7928.1|5
1608542400000|2020-12-21 09:20:00|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|7938.6|7928.6|1
1608542410000|2020-12-21 09:20:10|7938.9|7928.9|7938|7928|7938.9|7928.9|7938|7928|4
1608542420000|2020-12-21 09:20:20|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|7938.3|7928.3|1
1608542430000|2020-12-21 09:20:30|7938.5|7928.5|7938.6|7928.6|7938.6|7928.6|7938.5|7928.5|2
1608542440000|2020-12-21 09:20:40|7939.4|7929.4|7940.4|7930.4|7940.4|7930.4|7939.4|7929.4|2
1608542450000|2020-12-21 09:20:50|7940.9|7930.9|7942.4|7932.4|7942.4|7932.4|7940.9|7930.9|4
1608542460000|2020-12-21 09:21:00|7942.3|7932.3|7941|7931|7942.3|7932.3|7940.9|7930.9|5
1608542470000|2020-12-21 09:21:10|7941.3|7931.3|7940.9|7930.9|7941.3|7931.3|7940.9|7930.9|3
1608542480000|2020-12-21 09:21:20|7941|7931|7941.1|7931.1|7941.1|7931.1|7940.6|7930.6|5
1608542490000|2020-12-21 09:21:30|7941|7931|7942.1|7932.1|7942.1|7932.1|7941|7931|3
1608542500000|2020-12-21 09:21:40|7941.8|7931.8|7940.5|7930.5|7941.8|7931.8|7940.4|7930.4|8
1608542510000|2020-12-21 09:21:50|7940.4|7930.4|7941.6|7931.6|7941.6|7931.6|7939.6|7929.6|9
1608542520000|2020-12-21 09:22:00|7941.9|7931.9|7942.4|7932.4|7942.4|7932.4|7941.6|7931.6|9
1608542530000|2020-12-21 09:22:10|7942.6|7932.6|7942.3|7932.3|7942.6|7932.6|7941.6|7931.6|10
1608542540000|2020-12-21 09:22:20|7942|7932|7942.5|7932.5|7943.1|7933.1|7942|7932|5
1608542550000|2020-12-21 09:22:30|7942.4|7932.4|7942.5|7932.5|7942.5|7932.5|7942.1|7932.1|3
1608542560000|2020-12-21 09:22:40|7942.9|7932.9|7942.5|7932.5|7943|7933|7942.5|7932.5|7
1608542570000|2020-12-21 09:22:50|7942.3|7932.3|7942.1|7932.1|7942.3|7932.3|7942.1|7932.1|2
1608542580000|2020-12-21 09:23:00|7941.9|7931.9|7942.8|7932.8|7943.1|7933.1|7941.9|7931.9|7
1608542590000|2020-12-21 09:23:10|7943|7933|7942.3|7932.3|7943.4|7933.4|7942.3|7932.3|10
1608542600000|2020-12-21 09:23:20|7942.1|7932.1|7942.6|7932.6|7942.6|7932.6|7941.1|7931.1|5
1608542610000|2020-12-21 09:23:30|7943.1|7933.1|7942.5|7932.5|7943.4|7933.4|7942.4|7932.4|6
1608542620000|2020-12-21 09:23:40|7942.4|7932.4|7942.4|7932.4|7942.4|7932.4|7942.1|7932.1|3
1608542630000|2020-12-21 09:23:50|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|7942.5|7932.5|1
1608542640000|2020-12-21 09:24:00|7942.8|7932.8|7943.5|7933.5|7943.9|7933.9|7942.8|7932.8|7
1608542650000|2020-12-21 09:24:10|7943.6|7933.6|7944.1|7934.1|7944.1|7934.1|7943.6|7933.6|4
1608542660000|2020-12-21 09:24:20|7944.8|7934.8|7945.5|7935.5|7945.5|7935.5|7944.8|7934.8|3
1608542670000|2020-12-21 09:24:30|7945.8|7935.8|7945.6|7935.6|7946.5|7936.5|7945.4|7935.4|8
1608542680000|2020-12-21 09:24:40|7945.1|7935.1|7943.8|7933.8|7945.1|7935.1|7943.8|7933.8|4
1608542700000|2020-12-21 09:25:00|7943.1|7933.1|7942.4|7932.4|7943.1|7933.1|7942.4|7932.4|3
1608542710000|2020-12-21 09:25:10|7941.9|7931.9|7942.3|7932.3|7942.6|7932.6|7941.5|7931.5|8
1608542720000|2020-12-21 09:25:20|7942.5|7932.5|7943.5|7933.5|7943.6|7933.6|7942.5|7932.5|5
1608542730000|2020-12-21 09:25:30|7943.4|7933.4|7942.6|7932.6|7943.4|7933.4|7942.6|7932.6|3
1608542740000|2020-12-21 09:25:40|7942.8|7932.8|7943.9|7933.9|7943.9|7933.9|7942.8|7932.8|2
1608542760000|2020-12-21 09:26:00|7943.6|7933.6|7942.5|7932.5|7943.6|7933.6|7941.9|7931.9|8
1608542770000|2020-12-21 09:26:10|7942.4|7932.4|7942|7932|7942.4|7932.4|7941.5|7931.5|4
1608542780000|2020-12-21 09:26:20|7942.3|7932.3|7942.4|7932.4|7942.9|7932.9|7942.3|7932.3|4
1608542790000|2020-12-21 09:26:30|7942|7932|7942|7932|7942|7932|7942|7932|1
1608542800000|2020-12-21 09:26:40|7941.9|7931.9|7940.8|7930.8|7941.9|7931.9|7940.6|7930.6|4
1608542810000|2020-12-21 09:26:50|7941|7931|7941|7931|7941|7931|7941|7931|1
1608542820000|2020-12-21 09:27:00|7940.4|7930.4|7941.9|7931.9|7941.9|7931.9|7940.4|7930.4|4
1608542830000|2020-12-21 09:27:10|7941.6|7931.6|7943.5|7933.5|7943.5|7933.5|7941.6|7931.6|5
1608542840000|2020-12-21 09:27:20|7943.6|7933.6|7943.6|7933.6|7943.8|7933.8|7943.4|7933.4|5
1608542850000|2020-12-21 09:27:30|7943.4|7933.4|7943.8|7933.8|7943.8|7933.8|7943.4|7933.4|2
1608542860000|2020-12-21 09:27:40|7943.9|7933.9|7943.9|7933.9|7943.9|7933.9|7943.9|7933.9|1
1608542870000|2020-12-21 09:27:50|7944.5|7934.5|7945|7935|7945|7935|7943.9|7933.9|5
1608542880000|2020-12-21 09:28:00|7944.6|7934.6|7943.6|7933.6|7944.6|7934.6|7943.6|7933.6|3
1608542890000|2020-12-21 09:28:10|7943.1|7933.1|7943.6|7933.6|7943.6|7933.6|7942.8|7932.8|4
1608542900000|2020-12-21 09:28:20|7943.9|7933.9|7943.8|7933.8|7944.1|7934.1|7943.8|7933.8|3
1608542910000|2020-12-21 09:28:30|7944|7934|7943.9|7933.9|7945|7935|7943.8|7933.8|6
1608542920000|2020-12-21 09:28:40|7943.8|7933.8|7943.8|7933.8|7943.8|7933.8|7943.8|7933.8|1
1608542930000|2020-12-21 09:28:50|7944.1|7934.1|7943.8|7933.8|7944.5|7934.5|7943.8|7933.8|6
1608542940000|2020-12-21 09:29:00|7943.5|7933.5|7943|7933|7943.5|7933.5|7943|7933|3
1608542950000|2020-12-21 09:29:10|7942.8|7932.8|7941.9|7931.9|7942.8|7932.8|7941.9|7931.9|2
1608542960000|2020-12-21 09:29:20|7941.4|7931.4|7939.6|7929.6|7941.4|7931.4|7939.6|7929.6|7
1608542970000|2020-12-21 09:29:30|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|7940.5|7930.5|1
1608542980000|2020-12-21 09:29:40|7940.9|7930.9|7941.1|7931.1|7941.1|7931.1|7940.9|7930.9|2
1608542990000|2020-12-21 09:29:50|7941.6|7931.6|7941.5|7931.5|7941.8|7931.8|7941.5|7931.5|4
1608543000000|2020-12-21 09:30:00|7941.3|7931.3|7940.5|7930.5|7941.3|7931.3|7940.1|7930.1|6
1608543010000|2020-12-21 09:30:10|7940.3|7930.3|7939.4|7929.4|7940.4|7930.4|7939.4|7929.4|7
1608543020000|2020-12-21 09:30:20|7939|7929|7939|7929|7939|7929|7939|7929|1
1608543030000|2020-12-21 09:30:30|7938.3|7928.3|7938.4|7928.4|7938.4|7928.4|7938.3|7928.3|2
1608543040000|2020-12-21 09:30:40|7939|7929|7937.9|7927.9|7939|7929|7937.9|7927.9|7
1608543050000|2020-12-21 09:30:50|7937.8|7927.8|7936.8|7926.8|7937.8|7927.8|7936.8|7926.8|3
1608543060000|2020-12-21 09:31:00|7936.6|7926.6|7934.5|7924.5|7936.6|7926.6|7934.5|7924.5|10
1608543070000|2020-12-21 09:31:10|7934.6|7924.6|7934.5|7924.5|7935.1|7925.1|7934.5|7924.5|4
1608543080000|2020-12-21 09:31:20|7934.8|7924.8|7936.3|7926.3|7936.4|7926.4|7934.8|7924.8|5
1608543090000|2020-12-21 09:31:30|7936.1|7926.1|7936.3|7926.3|7936.3|7926.3|7935.9|7925.9|3
1608543100000|2020-12-21 09:31:40|7936.4|7926.4|7937.5|7927.5|7937.5|7927.5|7936.4|7926.4|2
1608543130000|2020-12-21 09:32:10|7937.6|7927.6|7939.1|7929.1|7939.1|7929.1|7937.6|7927.6|6
1608543140000|2020-12-21 09:32:20|7938.9|7928.9|7935.3|7925.3|7938.9|7928.9|7933.4|7923.4|7
1608543150000|2020-12-21 09:32:30|7935.1|7925.1|7935.3|7925.3|7935.3|7925.3|7934.9|7924.9|3
1608543160000|2020-12-21 09:32:40|7935.4|7925.4|7936.5|7926.5|7936.5|7926.5|7935.4|7925.4|4
1608543170000|2020-12-21 09:32:50|7936.4|7926.4|7936|7926|7936.4|7926.4|7936|7926|2
1608543180000|2020-12-21 09:33:00|7935.6|7925.6|7936.5|7926.5|7936.5|7926.5|7935.3|7925.3|5
1608543190000|2020-12-21 09:33:10|7936.9|7926.9|7936.5|7926.5|7936.9|7926.9|7936.4|7926.4|3
1608543200000|2020-12-21 09:33:20|7936.4|7926.4|7936.4|7926.4|7936.4|7926.4|7936.4|7926.4|1
1608543210000|2020-12-21 09:33:30|7936.5|7926.5|7936.4|7926.4|7936.5|7926.5|7936.4|7926.4|2
1608543220000|2020-12-21 09:33:40|7936.1|7926.1|7935.4|7925.4|7936.1|7926.1|7935.1|7925.1|5
1608543230000|2020-12-21 09:33:50|7935.3|7925.3|7935.5|7925.5|7935.5|7925.5|7935|7925|4
1608543240000|2020-12-21 09:34:00|7935.8|7925.8|7936.8|7926.8|7936.8|7926.8|7935.8|7925.8|4
1608543250000|2020-12-21 09:34:10|7937|7927|7936.8|7926.8|7937|7927|7936.8|7926.8|2
1608543270000|2020-12-21 09:34:30|7936.6|7926.6|7936.8|7926.8|7936.8|7926.8|7936.5|7926.5|3
1608543280000|2020-12-21 09:34:40|7936.5|7926.5|7935.5|7925.5|7936.5|7926.5|7935.1|7925.1|7
1608543290000|2020-12-21 09:34:50|7935.8|7925.8|7936.3|7926.3|7936.3|7926.3|7935.6|7925.6|3
1608543300000|2020-12-21 09:35:00|7936.5|7926.5|7936.3|7926.3|7936.5|7926.5|7936.3|7926.3|2
1608543310000|2020-12-21 09:35:10|7936|7926|7935.9|7925.9|7936.4|7926.4|7935.9|7925.9|5
1608543320000|2020-12-21 09:35:20|7935.8|7925.8|7933.4|7923.4|7935.8|7925.8|7933.4|7923.4|4
1608543330000|2020-12-21 09:35:30|7933.5|7923.5|7934|7924|7934|7924|7933.5|7923.5|3
1608543340000|2020-12-21 09:35:40|7933.9|7923.9|7932.3|7922.3|7933.9|7923.9|7932|7922|4
1608543350000|2020-12-21 09:35:50|7932|7922|7931.9|7921.9|7932.3|7922.3|7931.4|7921.4|8
1608543360000|2020-12-21 09:36:00|7931.6|7921.6|7930.8|7920.8|7931.6|7921.6|7930.8|7920.8|2
1608543370000|2020-12-21 09:36:10|7930.9|7920.9|7930.9|7920.9|7931.4|7921.4|7930.9|7920.9|3
1608543380000|2020-12-21 09:36:20|7929.6|7919.6|7929|7919|7929.6|7919.6|7929|7919|6
1608543390000|2020-12-21 09:36:30|7930.1|7920.1|7929.8|7919.8|7930.1|7920.1|7928.8|7918.8|11
1608543400000|2020-12-21 09:36:40|7930|7920|7930.8|7920.8|7930.8|7920.8|7930|7920|3
1608543410000|2020-12-21 09:36:50|7927.8|7917.8|7926.9|7916.9|7927.8|7917.8|7926.6|7916.6|6
1608543420000|2020-12-21 09:37:00|7928.1|7918.1|7929|7919|7929|7919|7927.1|7917.1|14
1608543430000|2020-12-21 09:37:10|7928.9|7918.9|7928.9|7918.9|7929.5|7919.5|7927.9|7917.9|12
1608543440000|2020-12-21 09:37:20|7929|7919|7930|7920|7930|7920|7928.9|7918.9|7
1608543450000|2020-12-21 09:37:30|7930.3|7920.3|7930.9|7920.9|7932.1|7922.1|7930.3|7920.3|8
1608543460000|2020-12-21 09:37:40|7929.3|7919.3|7930|7920|7930|7920|7929.3|7919.3|4
1608543470000|2020-12-21 09:37:50|7930.3|7920.3|7930.3|7920.3|7930.6|7920.6|7930.3|7920.3|3
1608543480000|2020-12-21 09:38:00|7930|7920|7930|7920|7930|7920|7930|7920|1
1608543490000|2020-12-21 09:38:10|7929.8|7919.8|7927.8|7917.8|7929.8|7919.8|7927.8|7917.8|8
1608543500000|2020-12-21 09:38:20|7927.5|7917.5|7927.6|7917.6|7927.9|7917.9|7927.3|7917.3|6
1608543510000|2020-12-21 09:38:30|7927.5|7917.5|7925.6|7915.6|7927.5|7917.5|7925.6|7915.6|5
1608543520000|2020-12-21 09:38:40|7925.4|7915.4|7924.9|7914.9|7925.4|7915.4|7924.9|7914.9|2
1608543530000|2020-12-21 09:38:50|7923.8|7913.8|7926.3|7916.3|7926.5|7916.5|7923.6|7913.6|7
1608543540000|2020-12-21 09:39:00|7926.4|7916.4|7926|7916|7926.4|7916.4|7924.8|7914.8|9
1608543560000|2020-12-21 09:39:20|7925.8|7915.8|7926.8|7916.8|7926.8|7916.8|7924.8|7914.8|10
1608543570000|2020-12-21 09:39:30|7926.6|7916.6|7927|7917|7927.4|7917.4|7926.5|7916.5|7
1608543590000|2020-12-21 09:39:50|7927.3|7917.3|7927.3|7917.3|7927.4|7917.4|7926.4|7916.4|7
1608543600000|2020-12-21 09:40:00|7927.1|7917.1|7926.5|7916.5|7927.5|7917.5|7925.8|7915.8|9
1608543610000|2020-12-21 09:40:10|7926.3|7916.3|7925.8|7915.8|7926.3|7916.3|7925.8|7915.8|4
1608543620000|2020-12-21 09:40:20|7925.6|7915.6|7924.5|7914.5|7925.6|7915.6|7924|7914|4
1608543630000|2020-12-21 09:40:30|7924.6|7914.6|7926.1|7916.1|7926.4|7916.4|7924.6|7914.6|5
1608543650000|2020-12-21 09:40:50|7925.3|7915.3|7925.3|7915.3|7925.5|7915.5|7925|7915|4
1608543660000|2020-12-21 09:41:00|7925.1|7915.1|7923.8|7913.8|7925.1|7915.1|7923.8|7913.8|10
1608543670000|2020-12-21 09:41:10|7923.9|7913.9|7924.5|7914.5|7924.5|7914.5|7923.9|7913.9|7
1608543680000|2020-12-21 09:41:20|7924.3|7914.3|7925|7915|7925|7915|7924.1|7914.1|4
1608543690000|2020-12-21 09:41:30|7925.1|7915.1|7924.9|7914.9|7925.3|7915.3|7924.6|7914.6|6
1608543700000|2020-12-21 09:41:40|7925.3|7915.3|7926.5|7916.5|7926.6|7916.6|7925.3|7915.3|5
1608543710000|2020-12-21 09:41:50|7926.4|7916.4|7924.4|7914.4|7926.4|7916.4|7923.8|7913.8|13
1608543720000|2020-12-21 09:42:00|7924.3|7914.3|7923.6|7913.6|7924.5|7914.5|7923.6|7913.6|6
1608543730000|2020-12-21 09:42:10|7924|7914|7924.3|7914.3|7924.4|7914.4|7923.8|7913.8|7
1608543740000|2020-12-21 09:42:20|7924.6|7914.6|7925.3|7915.3|7925.3|7915.3|7924.6|7914.6|3
1608543750000|2020-12-21 09:42:30|7925.1|7915.1|7924.6|7914.6|7925.1|7915.1|7922.6|7912.6|8
1608543760000|2020-12-21 09:42:40|7924.4|7914.4|7922.6|7912.6|7924.4|7914.4|7922.6|7912.6|6
1608543770000|2020-12-21 09:42:50|7923|7913|7922.9|7912.9|7923.3|7913.3|7922.6|7912.6|7
1608543780000|2020-12-21 09:43:00|7922|7912|7922.5|7912.5|7922.5|7912.5|7921.9|7911.9|4
1608543790000|2020-12-21 09:43:10|7922.3|7912.3|7920.5|7910.5|7922.3|7912.3|7920.5|7910.5|7
1608543800000|2020-12-21 09:43:20|7920.8|7910.8|7920.5|7910.5|7921.3|7911.3|7920.5|7910.5|9
1608543820000|2020-12-21 09:43:40|7920.8|7910.8|7922|7912|7922|7912|7920.8|7910.8|7
1608543830000|2020-12-21 09:43:50|7921.8|7911.8|7921.6|7911.6|7922.3|7912.3|7921.4|7911.4|10
1608543840000|2020-12-21 09:44:00|7921.8|7911.8|7920.9|7910.9|7922.5|7912.5|7920.9|7910.9|9
1608543850000|2020-12-21 09:44:10|7920.5|7910.5|7920.9|7910.9|7920.9|7910.9|7920.5|7910.5|3
1608543860000|2020-12-21 09:44:20|7920.5|7910.5|7919.3|7909.3|7920.9|7910.9|7918.8|7908.8|12
1608543870000|2020-12-21 09:44:30|7919|7909|7919.5|7909.5|7919.8|7909.8|7918.5|7908.5|13
1608543880000|2020-12-21 09:44:40|7919.3|7909.3|7921.3|7911.3|7921.3|7911.3|7918.8|7908.8|8
1608543890000|2020-12-21 09:44:50|7921|7911|7918.3|7908.3|7921|7911|7918.3|7908.3|16
1608543900000|2020-12-21 09:45:00|7918.5|7908.5|7918|7908|7918.5|7908.5|7917.4|7907.4|9
1608543910000|2020-12-21 09:45:10|7918.9|7908.9|7914.1|7904.1|7919.4|7909.4|7914|7904|16
1608543920000|2020-12-21 09:45:20|7914.3|7904.3|7912.6|7902.6|7914.5|7904.5|7912.4|7902.4|10
1608543930000|2020-12-21 09:45:30|7912.9|7902.9|7914|7904|7914|7904|7912|7902|16
1608543940000|2020-12-21 09:45:40|7913.9|7903.9|7911.5|7901.5|7913.9|7903.9|7911.5|7901.5|9
1608543950000|2020-12-21 09:45:50|7911.3|7901.3|7909.6|7899.6|7911.3|7901.3|7909.5|7899.5|13
1608543960000|2020-12-21 09:46:00|7909.4|7899.4|7904.8|7894.8|7909.4|7899.4|7903.4|7893.4|17
1608543970000|2020-12-21 09:46:10|7904.3|7894.3|7902.9|7892.9|7904.4|7894.4|7901.9|7891.9|17
1608543980000|2020-12-21 09:46:20|7891.9|7881.9|7891.1|7881.1|7892.9|7882.9|7889.9|7879.9|21
1608543990000|2020-12-21 09:46:30|7889.1|7879.1|7888.8|7878.8|7890.3|7880.3|7886.6|7876.6|23
1608544000000|2020-12-21 09:46:40|7888.1|7878.1|7890.4|7880.4|7891.5|7881.5|7887.9|7877.9|20
1608544010000|2020-12-21 09:46:50|7890.3|7880.3|7893.3|7883.3|7894.5|7884.5|7888.1|7878.1|19
1608544020000|2020-12-21 09:47:00|7893.1|7883.1|7884.9|7874.9|7893.1|7883.1|7884.3|7874.3|22
1608544030000|2020-12-21 09:47:10|7884.6|7874.6|7883|7873|7886|7876|7880.6|7870.6|28
1608544040000|2020-12-21 09:47:20|7882.8|7872.8|7881.8|7871.8|7886|7876|7881.3|7871.3|22
1608544050000|2020-12-21 09:47:30|7882.4|7872.4|7880.9|7870.9|7882.8|7872.8|7880.5|7870.5|17
1608544060000|2020-12-21 09:47:40|7880.6|7870.6|7882.1|7872.1|7882.4|7872.4|7879.4|7869.4|15
1608544070000|2020-12-21 09:47:50|7879.4|7869.4|7879.6|7869.6|7881.6|7871.6|7878.8|7868.8|17
1608544080000|2020-12-21 09:48:00|7880|7870|7874.9|7864.9|7880.5|7870.5|7874.3|7864.3|11
1608544090000|2020-12-21 09:48:10|7875.4|7865.4|7867.1|7857.1|7875.4|7865.4|7866.4|7856.4|19
1608544100000|2020-12-21 09:48:20|7866.9|7856.9|7866.9|7856.9|7867.6|7857.6|7862.6|7852.6|21
1608544110000|2020-12-21 09:48:30|7862.9|7852.9|7866.8|7856.8|7866.8|7856.8|7862.9|7852.9|15
1608544120000|2020-12-21 09:48:40|7866.5|7856.5|7868.9|7858.9|7868.9|7858.9|7863.9|7853.9|15
1608544130000|2020-12-21 09:48:50|7869.1|7859.1|7870.1|7860.1|7870.1|7860.1|7868.1|7858.1|13
1608544140000|2020-12-21 09:49:00|7869.9|7859.9|7875.9|7865.9|7875.9|7865.9|7869.8|7859.8|14
1608544150000|2020-12-21 09:49:10|7878.4|7868.4|7880.4|7870.4|7881|7871|7877.1|7867.1|13
1608544160000|2020-12-21 09:49:20|7880.3|7870.3|7884.9|7874.9|7884.9|7874.9|7880.1|7870.1|14
1608544170000|2020-12-21 09:49:30|7884.8|7874.8|7883.4|7873.4|7884.8|7874.8|7883.4|7873.4|11
1608544180000|2020-12-21 09:49:40|7882.8|7872.8|7879.1|7869.1|7882.8|7872.8|7879.1|7869.1|11
1608544190000|2020-12-21 09:49:50|7878.9|7868.9|7880.1|7870.1|7880.1|7870.1|7877.1|7867.1|8
1608544200000|2020-12-21 09:50:00|7878.8|7868.8|7878.3|7868.3|7879.8|7869.8|7877|7867|16
1608544210000|2020-12-21 09:50:10|7878.1|7868.1|7879.6|7869.6|7879.6|7869.6|7877.3|7867.3|10
1608544220000|2020-12-21 09:50:20|7879.3|7869.3|7880.5|7870.5|7880.5|7870.5|7879.3|7869.3|5
1608544230000|2020-12-21 09:50:30|7880.3|7870.3|7880.4|7870.4|7880.5|7870.5|7880.3|7870.3|4
1608544240000|2020-12-21 09:50:40|7880.5|7870.5|7879.4|7869.4|7880.5|7870.5|7878.9|7868.9|8
1608544250000|2020-12-21 09:50:50|7879.1|7869.1|7883.6|7873.6|7883.6|7873.6|7878.9|7868.9|10
1608544260000|2020-12-21 09:51:00|7883.8|7873.8|7883.1|7873.1|7883.8|7873.8|7883.1|7873.1|4
1608544270000|2020-12-21 09:51:10|7883.4|7873.4|7886.4|7876.4|7886.4|7876.4|7882.6|7872.6|18
1608544280000|2020-12-21 09:51:20|7886.8|7876.8|7885.6|7875.6|7887.5|7877.5|7885.6|7875.6|6
1608544290000|2020-12-21 09:51:30|7885.4|7875.4|7889.1|7879.1|7889.3|7879.3|7885.1|7875.1|11
1608544300000|2020-12-21 09:51:40|7888.9|7878.9|7887.3|7877.3|7888.9|7878.9|7887.3|7877.3|6
1608544310000|2020-12-21 09:51:50|7887|7877|7883.9|7873.9|7887|7877|7883.9|7873.9|7
1608544320000|2020-12-21 09:52:00|7884.1|7874.1|7886.5|7876.5|7886.5|7876.5|7884.1|7874.1|6
1608544330000|2020-12-21 09:52:10|7886.8|7876.8|7889.1|7879.1|7889.6|7879.6|7886.8|7876.8|9
1608544340000|2020-12-21 09:52:20|7889.4|7879.4|7888|7878|7891.9|7881.9|7887.9|7877.9|10
1608544350000|2020-12-21 09:52:30|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|1
1608544360000|2020-12-21 09:52:40|7888|7878|7888.3|7878.3|7888.3|7878.3|7887.9|7877.9|3
1608544370000|2020-12-21 09:52:50|7887.6|7877.6|7884.8|7874.8|7887.6|7877.6|7884.8|7874.8|4
1608544380000|2020-12-21 09:53:00|7885|7875|7883.3|7873.3|7885|7875|7883.3|7873.3|2
1608544390000|2020-12-21 09:53:10|7883.1|7873.1|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|2
1608544400000|2020-12-21 09:53:20|7882.8|7872.8|7882.5|7872.5|7883.1|7873.1|7882.5|7872.5|5
1608544410000|2020-12-21 09:53:30|7882.1|7872.1|7878.1|7868.1|7882.4|7872.4|7875.3|7865.3|12
1608544420000|2020-12-21 09:53:40|7879.1|7869.1|7878.9|7868.9|7879.1|7869.1|7878.3|7868.3|7
1608544430000|2020-12-21 09:53:50|7882.4|7872.4|7882.1|7872.1|7882.4|7872.4|7882.1|7872.1|2
1608544440000|2020-12-21 09:54:00|7882.4|7872.4|7879.4|7869.4|7882.4|7872.4|7878.5|7868.5|13
1608544450000|2020-12-21 09:54:10|7879.1|7869.1|7876|7866|7880.1|7870.1|7876|7866|11
1608544460000|2020-12-21 09:54:20|7875.1|7865.1|7876.6|7866.6|7877|7867|7875.1|7865.1|7
1608544470000|2020-12-21 09:54:30|7876.4|7866.4|7876.1|7866.1|7877.9|7867.9|7875.9|7865.9|8
1608544480000|2020-12-21 09:54:40|7876|7866|7875.3|7865.3|7876|7866|7874.4|7864.4|10
1608544490000|2020-12-21 09:54:50|7875.5|7865.5|7877|7867|7877|7867|7875.5|7865.5|2
1608544500000|2020-12-21 09:55:00|7876.5|7866.5|7876.9|7866.9|7876.9|7866.9|7876.4|7866.4|6
1608544510000|2020-12-21 09:55:10|7877.1|7867.1|7875.3|7865.3|7877.4|7867.4|7875.1|7865.1|15
1608544520000|2020-12-21 09:55:20|7875|7865|7874.1|7864.1|7875.5|7865.5|7874.1|7864.1|7
1608544530000|2020-12-21 09:55:30|7873.4|7863.4|7870.4|7860.4|7874.3|7864.3|7870.4|7860.4|8
1608544540000|2020-12-21 09:55:40|7870.5|7860.5|7868.1|7858.1|7870.5|7860.5|7868.1|7858.1|6
1608544550000|2020-12-21 09:55:50|7868|7858|7865.8|7855.8|7868|7858|7865.1|7855.1|11
1608544560000|2020-12-21 09:56:00|7865.6|7855.6|7869.5|7859.5|7869.5|7859.5|7865.4|7855.4|14
1608544570000|2020-12-21 09:56:10|7869.3|7859.3|7868.5|7858.5|7869.3|7859.3|7866.9|7856.9|7
1608544580000|2020-12-21 09:56:20|7868|7858|7867.5|7857.5|7868.3|7858.3|7867.4|7857.4|4
1608544590000|2020-12-21 09:56:30|7867.3|7857.3|7867|7857|7867.5|7857.5|7867|7857|8
1608544600000|2020-12-21 09:56:40|7866.9|7856.9|7865.6|7855.6|7867.9|7857.9|7865.4|7855.4|16
1608544610000|2020-12-21 09:56:50|7865.4|7855.4|7864.4|7854.4|7865.6|7855.6|7864.4|7854.4|9
1608544620000|2020-12-21 09:57:00|7864.5|7854.5|7863.8|7853.8|7864.5|7854.5|7862.3|7852.3|12
1608544630000|2020-12-21 09:57:10|7863.5|7853.5|7864.3|7854.3|7864.8|7854.8|7863.1|7853.1|14
1608544640000|2020-12-21 09:57:20|7864.1|7854.1|7863|7853|7864.1|7854.1|7862.8|7852.8|11
1608544650000|2020-12-21 09:57:30|7862.8|7852.8|7862.5|7852.5|7862.9|7852.9|7861|7851|6
1608544660000|2020-12-21 09:57:40|7862.3|7852.3|7864.8|7854.8|7864.8|7854.8|7862.3|7852.3|9
1608544670000|2020-12-21 09:57:50|7864.9|7854.9|7865.9|7855.9|7866.4|7856.4|7864.9|7854.9|7
1608544680000|2020-12-21 09:58:00|7865.8|7855.8|7865.8|7855.8|7866.5|7856.5|7865.8|7855.8|8
1608544690000|2020-12-21 09:58:10|7866.8|7856.8|7867.3|7857.3|7867.8|7857.8|7866.8|7856.8|10
1608544700000|2020-12-21 09:58:20|7866.5|7856.5|7869.3|7859.3|7869.3|7859.3|7866.3|7856.3|9
1608544710000|2020-12-21 09:58:30|7868.9|7858.9|7867.4|7857.4|7869.5|7859.5|7867.4|7857.4|13
1608544720000|2020-12-21 09:58:40|7867.1|7857.1|7868.3|7858.3|7868.3|7858.3|7866.8|7856.8|8
1608544730000|2020-12-21 09:58:50|7868|7858|7866.8|7856.8|7868|7858|7866.8|7856.8|7
1608544740000|2020-12-21 09:59:00|7866.5|7856.5|7866.5|7856.5|7866.8|7856.8|7864.5|7854.5|12
1608544750000|2020-12-21 09:59:10|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1608544760000|2020-12-21 09:59:20|7866.9|7856.9|7868.4|7858.4|7869.1|7859.1|7866.9|7856.9|8
1608544770000|2020-12-21 09:59:30|7868.6|7858.6|7868.8|7858.8|7869.3|7859.3|7868.1|7858.1|12
1608544780000|2020-12-21 09:59:40|7869|7859|7869|7859|7869.1|7859.1|7868.6|7858.6|7
1608544790000|2020-12-21 09:59:50|7869.3|7859.3|7869.4|7859.4|7870|7860|7869|7859|11
1608544800000|2020-12-21 10:00:00|7869.5|7859.5|7867|7857|7869.5|7859.5|7866.9|7856.9|12
1608544810000|2020-12-21 10:00:10|7867.4|7857.4|7867|7857|7867.6|7857.6|7867|7857|5
1608544820000|2020-12-21 10:00:20|7866.9|7856.9|7868|7858|7868.5|7858.5|7866.8|7856.8|12
1608544830000|2020-12-21 10:00:30|7867.8|7857.8|7866.5|7856.5|7867.8|7857.8|7866.5|7856.5|6
1608544840000|2020-12-21 10:00:40|7866.8|7856.8|7864.5|7854.5|7866.8|7856.8|7864.5|7854.5|6
1608544850000|2020-12-21 10:00:50|7863.8|7853.8|7863.1|7853.1|7863.9|7853.9|7862.9|7852.9|9
1608544860000|2020-12-21 10:01:00|7863.5|7853.5|7864.9|7854.9|7865|7855|7863.5|7853.5|3
1608544870000|2020-12-21 10:01:10|7865|7855|7864.1|7854.1|7866|7856|7863.6|7853.6|8
1608544880000|2020-12-21 10:01:20|7864.3|7854.3|7862.3|7852.3|7864.5|7854.5|7862.3|7852.3|10
1608544890000|2020-12-21 10:01:30|7861.9|7851.9|7861.5|7851.5|7861.9|7851.9|7861.3|7851.3|10
1608544900000|2020-12-21 10:01:40|7861.1|7851.1|7861|7851|7861.1|7851.1|7860.6|7850.6|4
1608544910000|2020-12-21 10:01:50|7861.3|7851.3|7855.6|7845.6|7861.5|7851.5|7855.6|7845.6|7
1608544920000|2020-12-21 10:02:00|7855.9|7845.9|7846.8|7836.8|7858.3|7848.3|7846.8|7836.8|20
1608544930000|2020-12-21 10:02:10|7848.4|7838.4|7846|7836|7848.4|7838.4|7845.9|7835.9|22
1608544940000|2020-12-21 10:02:20|7845.4|7835.4|7847.9|7837.9|7848.6|7838.6|7845.4|7835.4|21
1608544950000|2020-12-21 10:02:30|7847.6|7837.6|7846.5|7836.5|7848.1|7838.1|7843.9|7833.9|18
1608544960000|2020-12-21 10:02:40|7846.4|7836.4|7848.4|7838.4|7849.5|7839.5|7845.5|7835.5|11
1608544970000|2020-12-21 10:02:50|7848|7838|7848.4|7838.4|7848.4|7838.4|7846.8|7836.8|12
1608544980000|2020-12-21 10:03:00|7848.6|7838.6|7848.6|7838.6|7851.9|7841.9|7848|7838|17
1608544990000|2020-12-21 10:03:10|7848.4|7838.4|7850.1|7840.1|7850.1|7840.1|7847.4|7837.4|12
1608545000000|2020-12-21 10:03:20|7850.4|7840.4|7853.6|7843.6|7853.6|7843.6|7850.4|7840.4|7
1608545010000|2020-12-21 10:03:30|7853.9|7843.9|7853.6|7843.6|7854.5|7844.5|7853.4|7843.4|6
1608545020000|2020-12-21 10:03:40|7854.1|7844.1|7852.4|7842.4|7854.4|7844.4|7852.4|7842.4|10
1608545030000|2020-12-21 10:03:50|7852.6|7842.6|7850.3|7840.3|7853|7843|7850.3|7840.3|4
1608545040000|2020-12-21 10:04:00|7850|7840|7849.4|7839.4|7850|7840|7846.4|7836.4|13
1608545050000|2020-12-21 10:04:10|7849|7839|7849.3|7839.3|7849.6|7839.6|7848|7838|16
1608545060000|2020-12-21 10:04:20|7849.1|7839.1|7847.3|7837.3|7849.1|7839.1|7846.4|7836.4|16
1608545070000|2020-12-21 10:04:30|7847.8|7837.8|7846.8|7836.8|7850.4|7840.4|7846.8|7836.8|10
1608545080000|2020-12-21 10:04:40|7847|7837|7848.6|7838.6|7848.6|7838.6|7845.5|7835.5|16
1608545090000|2020-12-21 10:04:50|7848.9|7838.9|7850.3|7840.3|7850.3|7840.3|7848.5|7838.5|12
1608545100000|2020-12-21 10:05:00|7848.3|7838.3|7847.6|7837.6|7849.9|7839.9|7847.5|7837.5|19
1608545110000|2020-12-21 10:05:10|7847.5|7837.5|7850.9|7840.9|7850.9|7840.9|7845.5|7835.5|14
1608545120000|2020-12-21 10:05:20|7851.1|7841.1|7852.5|7842.5|7852.5|7842.5|7851.1|7841.1|4
1608545130000|2020-12-21 10:05:30|7852.3|7842.3|7852|7842|7852.3|7842.3|7851.6|7841.6|5
1608545140000|2020-12-21 10:05:40|7851.8|7841.8|7852.8|7842.8|7854|7844|7851.5|7841.5|12
1608545150000|2020-12-21 10:05:50|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7850.3|7840.3|9
1608545160000|2020-12-21 10:06:00|7851|7841|7852|7842|7852.3|7842.3|7850.5|7840.5|11
1608545170000|2020-12-21 10:06:10|7852.6|7842.6|7851|7841|7853.8|7843.8|7850.6|7840.6|13
1608545180000|2020-12-21 10:06:20|7849.3|7839.3|7850|7840|7850.5|7840.5|7848.3|7838.3|16
1608545190000|2020-12-21 10:06:30|7850.3|7840.3|7850.8|7840.8|7852.4|7842.4|7850.3|7840.3|13
1608545200000|2020-12-21 10:06:40|7850.5|7840.5|7844.8|7834.8|7850.5|7840.5|7844.8|7834.8|16
1608545210000|2020-12-21 10:06:50|7844.4|7834.4|7844.4|7834.4|7844.5|7834.5|7843.6|7833.6|12
1608545220000|2020-12-21 10:07:00|7844.3|7834.3|7839.8|7829.8|7844.3|7834.3|7838.8|7828.8|26
1608545230000|2020-12-21 10:07:10|7840.1|7830.1|7839.3|7829.3|7841.6|7831.6|7838.1|7828.1|20
1608545240000|2020-12-21 10:07:20|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7836.8|7826.8|25
1608545250000|2020-12-21 10:07:30|7839|7829|7837.3|7827.3|7840.3|7830.3|7837.3|7827.3|22
1608545260000|2020-12-21 10:07:40|7837.6|7827.6|7838|7828|7838|7828|7836.6|7826.6|15
1608545270000|2020-12-21 10:07:50|7838.3|7828.3|7837.3|7827.3|7839.1|7829.1|7836.5|7826.5|19
1608545280000|2020-12-21 10:08:00|7837.6|7827.6|7839.4|7829.4|7840.5|7830.5|7836.8|7826.8|23
1608545290000|2020-12-21 10:08:10|7839.1|7829.1|7839.1|7829.1|7839.8|7829.8|7838.9|7828.9|6
1608545300000|2020-12-21 10:08:20|7839.3|7829.3|7838.5|7828.5|7839.3|7829.3|7837.1|7827.1|9
1608545310000|2020-12-21 10:08:30|7839.3|7829.3|7840.3|7830.3|7840.5|7830.5|7839.1|7829.1|10
1608545320000|2020-12-21 10:08:40|7839.5|7829.5|7838.9|7828.9|7839.5|7829.5|7838.6|7828.6|5
1608545330000|2020-12-21 10:08:50|7838.6|7828.6|7840.3|7830.3|7840.8|7830.8|7838.6|7828.6|6
1608545340000|2020-12-21 10:09:00|7837.5|7827.5|7837.6|7827.6|7837.8|7827.8|7837.5|7827.5|3
1608545350000|2020-12-21 10:09:10|7837.4|7827.4|7836.5|7826.5|7837.6|7827.6|7835.6|7825.6|13
1608545360000|2020-12-21 10:09:20|7836.3|7826.3|7835|7825|7836.5|7826.5|7834.8|7824.8|10
1608545370000|2020-12-21 10:09:30|7836.5|7826.5|7835.9|7825.9|7837|7827|7835.9|7825.9|11
1608545380000|2020-12-21 10:09:40|7835.8|7825.8|7834.6|7824.6|7835.8|7825.8|7834.6|7824.6|2
1608545390000|2020-12-21 10:09:50|7834.5|7824.5|7833.8|7823.8|7834.8|7824.8|7833.8|7823.8|10
1608545400000|2020-12-21 10:10:00|7834|7824|7834.6|7824.6|7835|7825|7833.8|7823.8|11
1608545410000|2020-12-21 10:10:10|7834.5|7824.5|7835.8|7825.8|7836|7826|7834.5|7824.5|13
1608545420000|2020-12-21 10:10:20|7835.5|7825.5|7834.8|7824.8|7835.5|7825.5|7834.8|7824.8|5
1608545430000|2020-12-21 10:10:30|7834.5|7824.5|7836|7826|7836|7826|7833|7823|13
1608545440000|2020-12-21 10:10:40|7835.8|7825.8|7836.5|7826.5|7836.5|7826.5|7834.5|7824.5|8
1608545450000|2020-12-21 10:10:50|7836.9|7826.9|7839.1|7829.1|7839.6|7829.6|7836.9|7826.9|10
1608545460000|2020-12-21 10:11:00|7839.3|7829.3|7843.8|7833.8|7843.8|7833.8|7839.3|7829.3|18
1608545470000|2020-12-21 10:11:10|7843.4|7833.4|7841.8|7831.8|7843.8|7833.8|7841.8|7831.8|16
1608545480000|2020-12-21 10:11:20|7841.6|7831.6|7840.4|7830.4|7841.6|7831.6|7840.4|7830.4|9
1608545490000|2020-12-21 10:11:30|7840.1|7830.1|7839.8|7829.8|7840.1|7830.1|7838|7828|7
1608545500000|2020-12-21 10:11:40|7840|7830|7839.3|7829.3|7840.5|7830.5|7839.1|7829.1|15
1608545510000|2020-12-21 10:11:50|7840.5|7830.5|7840.6|7830.6|7840.9|7830.9|7840.5|7830.5|3
1608545520000|2020-12-21 10:12:00|7839.6|7829.6|7838|7828|7839.6|7829.6|7838|7828|10
1608545530000|2020-12-21 10:12:10|7838.1|7828.1|7839.5|7829.5|7839.5|7829.5|7837.9|7827.9|12
1608545540000|2020-12-21 10:12:20|7840.1|7830.1|7838.4|7828.4|7840.3|7830.3|7837.3|7827.3|11
1608545550000|2020-12-21 10:12:30|7839.9|7829.9|7840.5|7830.5|7840.5|7830.5|7839.4|7829.4|6
1608545560000|2020-12-21 10:12:40|7839.9|7829.9|7840|7830|7840.4|7830.4|7839.8|7829.8|6
1608545570000|2020-12-21 10:12:50|7839.9|7829.9|7838.4|7828.4|7840.5|7830.5|7838.4|7828.4|9
1608545580000|2020-12-21 10:13:00|7838.1|7828.1|7837.9|7827.9|7839.5|7829.5|7836.8|7826.8|16
1608545590000|2020-12-21 10:13:10|7838.3|7828.3|7838.8|7828.8|7839.3|7829.3|7838.1|7828.1|12
1608545600000|2020-12-21 10:13:20|7839|7829|7836.9|7826.9|7839|7829|7835.9|7825.9|7
1608545610000|2020-12-21 10:13:30|7836.8|7826.8|7836.4|7826.4|7836.9|7826.9|7835.6|7825.6|10
1608545620000|2020-12-21 10:13:40|7836.5|7826.5|7836.6|7826.6|7836.6|7826.6|7836.5|7826.5|2
1608545630000|2020-12-21 10:13:50|7836.8|7826.8|7837.8|7827.8|7837.8|7827.8|7836.8|7826.8|6
1608545640000|2020-12-21 10:14:00|7837.9|7827.9|7838.4|7828.4|7838.6|7828.6|7837.9|7827.9|6
1608545650000|2020-12-21 10:14:10|7838.3|7828.3|7838.4|7828.4|7838.5|7828.5|7838.1|7828.1|5
1608545660000|2020-12-21 10:14:20|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1608545670000|2020-12-21 10:14:30|7838.3|7828.3|7837.5|7827.5|7838.4|7828.4|7837.5|7827.5|8
1608545680000|2020-12-21 10:14:40|7837.8|7827.8|7836.5|7826.5|7837.8|7827.8|7834.4|7824.4|9
1608545690000|2020-12-21 10:14:50|7836.4|7826.4|7837.3|7827.3|7838.1|7828.1|7836.4|7826.4|14
1608545700000|2020-12-21 10:15:00|7837.4|7827.4|7836.4|7826.4|7837.9|7827.9|7836.4|7826.4|6
1608545710000|2020-12-21 10:15:10|7836.1|7826.1|7837|7827|7837.4|7827.4|7836|7826|5
1608545720000|2020-12-21 10:15:20|7836.8|7826.8|7836.9|7826.9|7837.1|7827.1|7836.4|7826.4|10
1608545730000|2020-12-21 10:15:30|7838.8|7828.8|7840.3|7830.3|7840.3|7830.3|7838.4|7828.4|12
1608545740000|2020-12-21 10:15:40|7840|7830|7839.3|7829.3|7840.4|7830.4|7839.3|7829.3|11
1608545750000|2020-12-21 10:15:50|7839.4|7829.4|7840.3|7830.3|7840.9|7830.9|7839.4|7829.4|16
1608545760000|2020-12-21 10:16:00|7840.4|7830.4|7840.1|7830.1|7840.4|7830.4|7839.5|7829.5|8
1608545770000|2020-12-21 10:16:10|7840.6|7830.6|7840.3|7830.3|7840.6|7830.6|7840.3|7830.3|2
1608545780000|2020-12-21 10:16:20|7840.1|7830.1|7842.5|7832.5|7842.5|7832.5|7839.5|7829.5|6
1608545790000|2020-12-21 10:16:30|7843.4|7833.4|7844.1|7834.1|7844.6|7834.6|7842.9|7832.9|7
1608545800000|2020-12-21 10:16:40|7843.9|7833.9|7844.8|7834.8|7846.5|7836.5|7843.6|7833.6|10
1608545810000|2020-12-21 10:16:50|7844.5|7834.5|7846|7836|7846|7836|7842.8|7832.8|14
1608545820000|2020-12-21 10:17:00|7845.8|7835.8|7839.6|7829.6|7845.8|7835.8|7839.6|7829.6|10
1608545830000|2020-12-21 10:17:10|7839.5|7829.5|7839.8|7829.8|7841.5|7831.5|7839.5|7829.5|11
1608545840000|2020-12-21 10:17:20|7839.6|7829.6|7838.6|7828.6|7839.6|7829.6|7837.5|7827.5|9
1608545850000|2020-12-21 10:17:30|7838.5|7828.5|7840.4|7830.4|7840.4|7830.4|7836.6|7826.6|9
1608545860000|2020-12-21 10:17:40|7840|7830|7841|7831|7841.6|7831.6|7839.5|7829.5|9
1608545870000|2020-12-21 10:17:50|7840.8|7830.8|7838.9|7828.9|7840.8|7830.8|7838.4|7828.4|14
1608545880000|2020-12-21 10:18:00|7839|7829|7840|7830|7840.3|7830.3|7838.8|7828.8|12
1608545890000|2020-12-21 10:18:10|7839.5|7829.5|7840.8|7830.8|7840.9|7830.9|7839.3|7829.3|12
1608545900000|2020-12-21 10:18:20|7841|7831|7839.1|7829.1|7841|7831|7838.3|7828.3|13
1608545910000|2020-12-21 10:18:30|7839.3|7829.3|7840.8|7830.8|7840.8|7830.8|7839.3|7829.3|11
1608545920000|2020-12-21 10:18:40|7840.9|7830.9|7843.5|7833.5|7844.1|7834.1|7839.8|7829.8|14
1608545930000|2020-12-21 10:18:50|7843.8|7833.8|7843.8|7833.8|7844|7834|7841.8|7831.8|12
1608545940000|2020-12-21 10:19:00|7844.6|7834.6|7843.8|7833.8|7844.9|7834.9|7843.8|7833.8|10
1608545950000|2020-12-21 10:19:10|7843.6|7833.6|7842.5|7832.5|7843.6|7833.6|7842|7832|13
1608545960000|2020-12-21 10:19:20|7842.3|7832.3|7844|7834|7844|7834|7842|7832|7
1608545970000|2020-12-21 10:19:30|7844.1|7834.1|7842.5|7832.5|7845.4|7835.4|7842.5|7832.5|7
1608545980000|2020-12-21 10:19:40|7843.5|7833.5|7842.5|7832.5|7843.5|7833.5|7842.3|7832.3|8
1608545990000|2020-12-21 10:19:50|7842.3|7832.3|7840.8|7830.8|7842.3|7832.3|7840.5|7830.5|11
1608546000000|2020-12-21 10:20:00|7840.6|7830.6|7840.5|7830.5|7841.4|7831.4|7840.4|7830.4|10
1608546010000|2020-12-21 10:20:10|7841.3|7831.3|7837.9|7827.9|7841.3|7831.3|7837.9|7827.9|9
1608546020000|2020-12-21 10:20:20|7837.8|7827.8|7837.9|7827.9|7838.3|7828.3|7836|7826|14
1608546030000|2020-12-21 10:20:30|7836.9|7826.9|7837.6|7827.6|7838.1|7828.1|7836.4|7826.4|19
1608546040000|2020-12-21 10:20:40|7838.1|7828.1|7838.1|7828.1|7838.9|7828.9|7837.4|7827.4|15
1608546050000|2020-12-21 10:20:50|7838.4|7828.4|7839.8|7829.8|7839.8|7829.8|7838.4|7828.4|8
1608546060000|2020-12-21 10:21:00|7839.9|7829.9|7839.9|7829.9|7840.8|7830.8|7839.1|7829.1|14
1608546070000|2020-12-21 10:21:10|7839.8|7829.8|7839.6|7829.6|7839.8|7829.8|7839.4|7829.4|3
1608546080000|2020-12-21 10:21:20|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7839.3|7829.3|8
1608546090000|2020-12-21 10:21:30|7839.9|7829.9|7840.6|7830.6|7841.3|7831.3|7839.9|7829.9|9
1608546100000|2020-12-21 10:21:40|7840.1|7830.1|7839.4|7829.4|7840.1|7830.1|7839.4|7829.4|8
1608546110000|2020-12-21 10:21:50|7839.3|7829.3|7840.8|7830.8|7840.8|7830.8|7838.4|7828.4|9
1608546120000|2020-12-21 10:22:00|7840.5|7830.5|7838.5|7828.5|7840.5|7830.5|7837.6|7827.6|16
1608546130000|2020-12-21 10:22:10|7838.4|7828.4|7839.3|7829.3|7839.5|7829.5|7838.4|7828.4|11
1608546140000|2020-12-21 10:22:20|7839.5|7829.5|7836.9|7826.9|7839.5|7829.5|7836.9|7826.9|13
1608546150000|2020-12-21 10:22:30|7836.6|7826.6|7836.4|7826.4|7838|7828|7835.6|7825.6|13
1608546160000|2020-12-21 10:22:40|7836.3|7826.3|7836.8|7826.8|7836.8|7826.8|7835.5|7825.5|17
1608546170000|2020-12-21 10:22:50|7835.9|7825.9|7837.3|7827.3|7837.5|7827.5|7835.5|7825.5|16
1608546180000|2020-12-21 10:23:00|7837.5|7827.5|7835.5|7825.5|7837.5|7827.5|7835.5|7825.5|11
1608546190000|2020-12-21 10:23:10|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608546200000|2020-12-21 10:23:20|7835.6|7825.6|7834|7824|7836.4|7826.4|7833.4|7823.4|7
1608546210000|2020-12-21 10:23:30|7833.5|7823.5|7832.8|7822.8|7833.8|7823.8|7832.1|7822.1|15
1608546220000|2020-12-21 10:23:40|7832.4|7822.4|7832.4|7822.4|7833.3|7823.3|7831.9|7821.9|17
1608546230000|2020-12-21 10:23:50|7832.5|7822.5|7832.4|7822.4|7833.3|7823.3|7831.9|7821.9|13
1608546240000|2020-12-21 10:24:00|7832.8|7822.8|7832.3|7822.3|7833|7823|7831.9|7821.9|11
1608546250000|2020-12-21 10:24:10|7832.1|7822.1|7830.3|7820.3|7832.1|7822.1|7829.4|7819.4|15
1608546260000|2020-12-21 10:24:20|7830.1|7820.1|7829.1|7819.1|7830.3|7820.3|7827.5|7817.5|17
1608546270000|2020-12-21 10:24:30|7828.9|7818.9|7827.3|7817.3|7828.9|7818.9|7827.1|7817.1|16
1608546280000|2020-12-21 10:24:40|7828.1|7818.1|7828.1|7818.1|7828.4|7818.4|7827|7817|19
1608546290000|2020-12-21 10:24:50|7828.3|7818.3|7827.8|7817.8|7828.6|7818.6|7827.3|7817.3|13
1608546300000|2020-12-21 10:25:00|7827.9|7817.9|7832.9|7822.9|7833.9|7823.9|7827.9|7817.9|23
1608546310000|2020-12-21 10:25:10|7834.1|7824.1|7833.8|7823.8|7834.3|7824.3|7831.9|7821.9|19
1608546320000|2020-12-21 10:25:20|7834|7824|7834|7824|7836|7826|7832.8|7822.8|23
1608546330000|2020-12-21 10:25:30|7833.8|7823.8|7831.8|7821.8|7833.8|7823.8|7830.8|7820.8|19
1608546340000|2020-12-21 10:25:40|7832|7822|7827.8|7817.8|7832.3|7822.3|7827.8|7817.8|20
1608546350000|2020-12-21 10:25:50|7828|7818|7826.5|7816.5|7828.8|7818.8|7826.4|7816.4|22
1608546360000|2020-12-21 10:26:00|7826.8|7816.8|7829.1|7819.1|7829.1|7819.1|7826.5|7816.5|13
1608546370000|2020-12-21 10:26:10|7829.4|7819.4|7828|7818|7830|7820|7827.9|7817.9|16
1608546380000|2020-12-21 10:26:20|7828.3|7818.3|7829.1|7819.1|7829.5|7819.5|7828|7818|13
1608546390000|2020-12-21 10:26:30|7829.5|7819.5|7830.4|7820.4|7830.4|7820.4|7829.3|7819.3|13
1608546400000|2020-12-21 10:26:40|7830.1|7820.1|7829.1|7819.1|7830.3|7820.3|7828.4|7818.4|14
1608546410000|2020-12-21 10:26:50|7828.8|7818.8|7832.3|7822.3|7833|7823|7828.8|7818.8|10
1608546420000|2020-12-21 10:27:00|7831.5|7821.5|7831.5|7821.5|7831.8|7821.8|7830.1|7820.1|13
1608546430000|2020-12-21 10:27:10|7831.8|7821.8|7832.8|7822.8|7832.8|7822.8|7830.4|7820.4|10
1608546440000|2020-12-21 10:27:20|7832.5|7822.5|7830.8|7820.8|7832.8|7822.8|7830.3|7820.3|15
1608546450000|2020-12-21 10:27:30|7830.5|7820.5|7830.5|7820.5|7831.6|7821.6|7830.5|7820.5|12
1608546460000|2020-12-21 10:27:40|7830.3|7820.3|7832|7822|7832.5|7822.5|7830.3|7820.3|17
1608546470000|2020-12-21 10:27:50|7831.8|7821.8|7832.3|7822.3|7832.9|7822.9|7831.8|7821.8|5
1608546480000|2020-12-21 10:28:00|7831.8|7821.8|7831|7821|7832.9|7822.9|7831|7821|10
1608546490000|2020-12-21 10:28:10|7830.9|7820.9|7830.1|7820.1|7832.1|7822.1|7828.3|7818.3|12
1608546500000|2020-12-21 10:28:20|7829.8|7819.8|7830.8|7820.8|7831.3|7821.3|7829.6|7819.6|14
1608546510000|2020-12-21 10:28:30|7832|7822|7832.9|7822.9|7832.9|7822.9|7831.5|7821.5|15
1608546520000|2020-12-21 10:28:40|7833|7823|7830.8|7820.8|7833|7823|7830.6|7820.6|13
1608546530000|2020-12-21 10:28:50|7830.6|7820.6|7830.1|7820.1|7831.1|7821.1|7830.1|7820.1|16
1608546540000|2020-12-21 10:29:00|7830.6|7820.6|7834.1|7824.1|7834.1|7824.1|7830.6|7820.6|17
1608546550000|2020-12-21 10:29:10|7833.9|7823.9|7833.3|7823.3|7834.3|7824.3|7832.3|7822.3|17
1608546560000|2020-12-21 10:29:20|7832.6|7822.6|7833.1|7823.1|7833.4|7823.4|7831.5|7821.5|14
1608546570000|2020-12-21 10:29:30|7832.5|7822.5|7833.6|7823.6|7833.9|7823.9|7832.5|7822.5|17
1608546580000|2020-12-21 10:29:40|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7832.9|7822.9|14
1608546590000|2020-12-21 10:29:50|7833.9|7823.9|7833.4|7823.4|7834.3|7824.3|7832|7822|15
1608546600000|2020-12-21 10:30:00|7833.5|7823.5|7830.9|7820.9|7834.3|7824.3|7830.6|7820.6|19
1608546610000|2020-12-21 10:30:10|7830.6|7820.6|7834.3|7824.3|7834.6|7824.6|7830.4|7820.4|18
1608546620000|2020-12-21 10:30:20|7833.6|7823.6|7832.5|7822.5|7834|7824|7832.5|7822.5|6
1608546630000|2020-12-21 10:30:30|7832.8|7822.8|7832.3|7822.3|7833.4|7823.4|7831.6|7821.6|16
1608546640000|2020-12-21 10:30:40|7831.9|7821.9|7832.5|7822.5|7832.5|7822.5|7831.9|7821.9|7
1608546650000|2020-12-21 10:30:50|7832.3|7822.3|7832.8|7822.8|7833.4|7823.4|7832|7822|8
1608546660000|2020-12-21 10:31:00|7832.3|7822.3|7833|7823|7833.5|7823.5|7832.3|7822.3|11
1608546670000|2020-12-21 10:31:10|7833.1|7823.1|7832|7822|7833.1|7823.1|7832|7822|19
1608546680000|2020-12-21 10:31:20|7832.3|7822.3|7832.9|7822.9|7833.4|7823.4|7832.3|7822.3|12
1608546690000|2020-12-21 10:31:30|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.3|7822.3|6
1608546700000|2020-12-21 10:31:40|7832.5|7822.5|7834.1|7824.1|7834.1|7824.1|7832.3|7822.3|8
1608546710000|2020-12-21 10:31:50|7833.6|7823.6|7834.1|7824.1|7834.3|7824.3|7833.5|7823.5|8
1608546720000|2020-12-21 10:32:00|7833.4|7823.4|7830.6|7820.6|7834.3|7824.3|7830.6|7820.6|15
1608546730000|2020-12-21 10:32:10|7830.8|7820.8|7831.3|7821.3|7831.3|7821.3|7830.5|7820.5|5
1608546740000|2020-12-21 10:32:20|7831|7821|7828.5|7818.5|7832.3|7822.3|7828|7818|16
1608546750000|2020-12-21 10:32:30|7828.3|7818.3|7829.5|7819.5|7829.5|7819.5|7827.9|7817.9|9
1608546760000|2020-12-21 10:32:40|7829.8|7819.8|7828.5|7818.5|7829.8|7819.8|7828.5|7818.5|5
1608546770000|2020-12-21 10:32:50|7828.8|7818.8|7829.8|7819.8|7829.8|7819.8|7828.8|7818.8|5
1608546780000|2020-12-21 10:33:00|7829.3|7819.3|7829.5|7819.5|7829.8|7819.8|7828.6|7818.6|12
1608546790000|2020-12-21 10:33:10|7829.3|7819.3|7831|7821|7831.8|7821.8|7829|7819|14
1608546800000|2020-12-21 10:33:20|7832.4|7822.4|7831.8|7821.8|7832.6|7822.6|7831.4|7821.4|11
1608546810000|2020-12-21 10:33:30|7832|7822|7831.5|7821.5|7832.4|7822.4|7831.3|7821.3|17
1608546820000|2020-12-21 10:33:40|7831.8|7821.8|7827.8|7817.8|7832|7822|7827.8|7817.8|9
1608546830000|2020-12-21 10:33:50|7827.5|7817.5|7830.8|7820.8|7830.8|7820.8|7827.5|7817.5|14
1608546840000|2020-12-21 10:34:00|7830.4|7820.4|7828.5|7818.5|7830.4|7820.4|7828.5|7818.5|8
1608546850000|2020-12-21 10:34:10|7828.9|7818.9|7832.5|7822.5|7832.8|7822.8|7828.9|7818.9|15
1608546860000|2020-12-21 10:34:20|7832.6|7822.6|7833.1|7823.1|7833.1|7823.1|7831.5|7821.5|8
1608546870000|2020-12-21 10:34:30|7832.5|7822.5|7832|7822|7832.5|7822.5|7831.3|7821.3|9
1608546880000|2020-12-21 10:34:40|7831.8|7821.8|7831.5|7821.5|7832.5|7822.5|7831.4|7821.4|12
1608546890000|2020-12-21 10:34:50|7831.3|7821.3|7830.8|7820.8|7832.5|7822.5|7830.8|7820.8|9
1608546900000|2020-12-21 10:35:00|7831|7821|7831|7821|7832.6|7822.6|7830.8|7820.8|14
1608546910000|2020-12-21 10:35:10|7830.9|7820.9|7834|7824|7834.1|7824.1|7830.9|7820.9|19
1608546920000|2020-12-21 10:35:20|7834.3|7824.3|7833.8|7823.8|7834.5|7824.5|7833.8|7823.8|15
1608546930000|2020-12-21 10:35:30|7834.4|7824.4|7834|7824|7834.6|7824.6|7833.6|7823.6|9
1608546940000|2020-12-21 10:35:40|7834.3|7824.3|7830.5|7820.5|7834.3|7824.3|7830.5|7820.5|11
1608546950000|2020-12-21 10:35:50|7830.3|7820.3|7832|7822|7832|7822|7830.3|7820.3|10
1608546960000|2020-12-21 10:36:00|7831.8|7821.8|7832|7822|7832.3|7822.3|7831.8|7821.8|8
1608546970000|2020-12-21 10:36:10|7831.4|7821.4|7831.4|7821.4|7832.3|7822.3|7831.3|7821.3|9
1608546980000|2020-12-21 10:36:20|7831.1|7821.1|7831.5|7821.5|7831.5|7821.5|7831|7821|5
1608546990000|2020-12-21 10:36:30|7832.5|7822.5|7831.8|7821.8|7832.5|7822.5|7831.4|7821.4|6
1608547000000|2020-12-21 10:36:40|7833.4|7823.4|7832.4|7822.4|7833.4|7823.4|7832|7822|9
1608547010000|2020-12-21 10:36:50|7832.3|7822.3|7831.8|7821.8|7832.3|7822.3|7831.8|7821.8|2
1608547020000|2020-12-21 10:37:00|7828.6|7818.6|7828.8|7818.8|7828.9|7818.9|7828.5|7818.5|6
1608547030000|2020-12-21 10:37:10|7828.5|7818.5|7831.1|7821.1|7831.3|7821.3|7828.5|7818.5|6
1608547040000|2020-12-21 10:37:20|7831.3|7821.3|7831.4|7821.4|7831.4|7821.4|7831.3|7821.3|2
1608547050000|2020-12-21 10:37:30|7831|7821|7832.8|7822.8|7832.8|7822.8|7830.9|7820.9|9
1608547060000|2020-12-21 10:37:40|7833|7823|7835.4|7825.4|7835.4|7825.4|7832.9|7822.9|14
1608547070000|2020-12-21 10:37:50|7835.1|7825.1|7832.6|7822.6|7836.1|7826.1|7832.6|7822.6|14
1608547080000|2020-12-21 10:38:00|7832|7822|7832|7822|7833.3|7823.3|7831.8|7821.8|9
1608547090000|2020-12-21 10:38:10|7832.9|7822.9|7832.8|7822.8|7834.5|7824.5|7832.8|7822.8|6
1608547100000|2020-12-21 10:38:20|7833|7823|7833.1|7823.1|7833.3|7823.3|7832.8|7822.8|10
1608547110000|2020-12-21 10:38:30|7833|7823|7833.8|7823.8|7834.1|7824.1|7832.8|7822.8|7
1608547120000|2020-12-21 10:38:40|7833.1|7823.1|7833.3|7823.3|7833.3|7823.3|7832.9|7822.9|4
1608547130000|2020-12-21 10:38:50|7833.4|7823.4|7832.5|7822.5|7833.8|7823.8|7832.5|7822.5|10
1608547140000|2020-12-21 10:39:00|7833.1|7823.1|7833.5|7823.5|7834.4|7824.4|7832.9|7822.9|11
1608547150000|2020-12-21 10:39:10|7833.6|7823.6|7833.6|7823.6|7834.3|7824.3|7833.6|7823.6|9
1608547160000|2020-12-21 10:39:20|7833.8|7823.8|7834.4|7824.4|7834.4|7824.4|7833.8|7823.8|2
1608547170000|2020-12-21 10:39:30|7833.8|7823.8|7833.9|7823.9|7836|7826|7831.8|7821.8|12
1608547180000|2020-12-21 10:39:40|7833.8|7823.8|7835|7825|7835.1|7825.1|7833.8|7823.8|5
1608547190000|2020-12-21 10:39:50|7834.9|7824.9|7836.8|7826.8|7836.8|7826.8|7833.9|7823.9|14
1608547200000|2020-12-21 10:40:00|7836.6|7826.6|7836.8|7826.8|7837|7827|7834.4|7824.4|12
1608547210000|2020-12-21 10:40:10|7836.1|7826.1|7835.4|7825.4|7836.3|7826.3|7834.6|7824.6|18
1608547220000|2020-12-21 10:40:20|7835.1|7825.1|7836.3|7826.3|7836.4|7826.4|7834.6|7824.6|8
1608547230000|2020-12-21 10:40:30|7837.3|7827.3|7838.1|7828.1|7838.1|7828.1|7836.8|7826.8|7
1608547240000|2020-12-21 10:40:40|7837.9|7827.9|7838.1|7828.1|7839|7829|7837.6|7827.6|11
1608547250000|2020-12-21 10:40:50|7837.9|7827.9|7840.5|7830.5|7842.4|7832.4|7837.9|7827.9|20
1608547260000|2020-12-21 10:41:00|7840.4|7830.4|7842|7832|7842|7832|7838.9|7828.9|15
1608547270000|2020-12-21 10:41:10|7842.3|7832.3|7842.5|7832.5|7843.6|7833.6|7841.8|7831.8|10
1608547280000|2020-12-21 10:41:20|7842.3|7832.3|7840.1|7830.1|7843.4|7833.4|7840.1|7830.1|14
1608547290000|2020-12-21 10:41:30|7839.9|7829.9|7839.4|7829.4|7840.5|7830.5|7839.1|7829.1|10
1608547300000|2020-12-21 10:41:40|7839.1|7829.1|7838.5|7828.5|7839.1|7829.1|7837.9|7827.9|8
1608547310000|2020-12-21 10:41:50|7839|7829|7838.4|7828.4|7839.5|7829.5|7838.4|7828.4|4
1608547320000|2020-12-21 10:42:00|7838.1|7828.1|7837.9|7827.9|7838.5|7828.5|7837.4|7827.4|10
1608547330000|2020-12-21 10:42:10|7837.6|7827.6|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|6
1608547340000|2020-12-21 10:42:20|7837.9|7827.9|7839.8|7829.8|7839.8|7829.8|7837.8|7827.8|7
1608547350000|2020-12-21 10:42:30|7840|7830|7842.5|7832.5|7842.5|7832.5|7839.8|7829.8|12
1608547360000|2020-12-21 10:42:40|7842.6|7832.6|7843.3|7833.3|7844|7834|7842.6|7832.6|6
1608547370000|2020-12-21 10:42:50|7843.5|7833.5|7844.5|7834.5|7845|7835|7843.1|7833.1|10
1608547380000|2020-12-21 10:43:00|7844.8|7834.8|7845.1|7835.1|7846.5|7836.5|7844.8|7834.8|9
1608547390000|2020-12-21 10:43:10|7845.4|7835.4|7845.9|7835.9|7846.8|7836.8|7845.4|7835.4|12
1608547400000|2020-12-21 10:43:20|7845.4|7835.4|7846.3|7836.3|7846.3|7836.3|7845.1|7835.1|8
1608547410000|2020-12-21 10:43:30|7846|7836|7845.3|7835.3|7846.5|7836.5|7845.1|7835.1|7
1608547420000|2020-12-21 10:43:40|7845|7835|7846.6|7836.6|7846.6|7836.6|7845|7835|11
1608547430000|2020-12-21 10:43:50|7846.5|7836.5|7848.1|7838.1|7848.3|7838.3|7846.4|7836.4|11
1608547440000|2020-12-21 10:44:00|7848.4|7838.4|7847|7837|7848.6|7838.6|7847|7837|11
1608547450000|2020-12-21 10:44:10|7847.1|7837.1|7848.4|7838.4|7849.1|7839.1|7847.1|7837.1|11
1608547460000|2020-12-21 10:44:20|7848|7838|7848.1|7838.1|7848.3|7838.3|7848|7838|3
1608547470000|2020-12-21 10:44:30|7847.9|7837.9|7848.9|7838.9|7848.9|7838.9|7847.9|7837.9|4
1608547480000|2020-12-21 10:44:40|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|5
1608547500000|2020-12-21 10:45:00|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.1|7838.1|8
1608547510000|2020-12-21 10:45:10|7848.9|7838.9|7848.4|7838.4|7850.5|7840.5|7848.1|7838.1|8
1608547520000|2020-12-21 10:45:20|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|7847.5|7837.5|6
1608547530000|2020-12-21 10:45:30|7848.8|7838.8|7848.9|7838.9|7849|7839|7848.8|7838.8|6
1608547540000|2020-12-21 10:45:40|7849|7839|7850.9|7840.9|7851|7841|7849|7839|6
1608547550000|2020-12-21 10:45:50|7851|7841|7850.8|7840.8|7851.3|7841.3|7850.3|7840.3|9
1608547560000|2020-12-21 10:46:00|7850.6|7840.6|7846.6|7836.6|7850.6|7840.6|7846.6|7836.6|15
1608547570000|2020-12-21 10:46:10|7846.4|7836.4|7843.3|7833.3|7846.4|7836.4|7843.3|7833.3|13
1608547580000|2020-12-21 10:46:20|7843.1|7833.1|7841.8|7831.8|7843.5|7833.5|7841.3|7831.3|23
1608547590000|2020-12-21 10:46:30|7841.1|7831.1|7842.3|7832.3|7842.5|7832.5|7840|7830|11
1608547600000|2020-12-21 10:46:40|7842.5|7832.5|7840.6|7830.6|7842.5|7832.5|7839.9|7829.9|11
1608547610000|2020-12-21 10:46:50|7841|7831|7840.9|7830.9|7841.8|7831.8|7840.9|7830.9|14
1608547620000|2020-12-21 10:47:00|7841|7831|7842.3|7832.3|7842.5|7832.5|7841|7831|15
1608547630000|2020-12-21 10:47:10|7842.1|7832.1|7842.5|7832.5|7842.8|7832.8|7842.1|7832.1|4
1608547640000|2020-12-21 10:47:20|7842.4|7832.4|7842.6|7832.6|7843.5|7833.5|7842.4|7832.4|11
1608547650000|2020-12-21 10:47:30|7842.1|7832.1|7842.3|7832.3|7842.3|7832.3|7841.6|7831.6|8
1608547660000|2020-12-21 10:47:40|7842.9|7832.9|7842.8|7832.8|7843.9|7833.9|7842.8|7832.8|13
1608547670000|2020-12-21 10:47:50|7842.6|7832.6|7842.6|7832.6|7842.9|7832.9|7842.5|7832.5|5
1608547680000|2020-12-21 10:48:00|7841.6|7831.6|7840.1|7830.1|7841.6|7831.6|7840.1|7830.1|2
1608547690000|2020-12-21 10:48:10|7840.3|7830.3|7840.4|7830.4|7840.9|7830.9|7840.3|7830.3|6
1608547700000|2020-12-21 10:48:20|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|7839.9|7829.9|8
1608547710000|2020-12-21 10:48:30|7840.4|7830.4|7842.9|7832.9|7842.9|7832.9|7840|7830|8
1608547720000|2020-12-21 10:48:40|7843.1|7833.1|7843.1|7833.1|7843.8|7833.8|7842.8|7832.8|10
1608547730000|2020-12-21 10:48:50|7844|7834|7844|7834|7844.8|7834.8|7844|7834|8
1608547740000|2020-12-21 10:49:00|7844.3|7834.3|7844.5|7834.5|7844.5|7834.5|7844.3|7834.3|7
1608547750000|2020-12-21 10:49:10|7844.6|7834.6|7844.6|7834.6|7845.1|7835.1|7844.6|7834.6|7
1608547760000|2020-12-21 10:49:20|7844.5|7834.5|7844|7834|7844.5|7834.5|7844|7834|9
1608547770000|2020-12-21 10:49:30|7844.4|7834.4|7844.3|7834.3|7845|7835|7843|7833|14
1608547780000|2020-12-21 10:49:40|7844.5|7834.5|7846.6|7836.6|7846.6|7836.6|7844.4|7834.4|13
1608547790000|2020-12-21 10:49:50|7846.4|7836.4|7848.5|7838.5|7848.6|7838.6|7846|7836|10
1608547800000|2020-12-21 10:50:00|7847.6|7837.6|7849|7839|7849|7839|7847.6|7837.6|7
1608547810000|2020-12-21 10:50:10|7848.8|7838.8|7848.9|7838.9|7849.1|7839.1|7848.3|7838.3|9
1608547830000|2020-12-21 10:50:30|7848.6|7838.6|7847.9|7837.9|7848.6|7838.6|7847.6|7837.6|7
1608547840000|2020-12-21 10:50:40|7847.1|7837.1|7846.3|7836.3|7847.1|7837.1|7846.3|7836.3|4
1608547850000|2020-12-21 10:50:50|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|7845.6|7835.6|6
1608547860000|2020-12-21 10:51:00|7846.3|7836.3|7845.6|7835.6|7846.3|7836.3|7843.6|7833.6|10
1608547870000|2020-12-21 10:51:10|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608547880000|2020-12-21 10:51:20|7845.3|7835.3|7844.3|7834.3|7845.3|7835.3|7844.3|7834.3|2
1608547890000|2020-12-21 10:51:30|7844.1|7834.1|7845.4|7835.4|7845.4|7835.4|7844.1|7834.1|5
1608547900000|2020-12-21 10:51:40|7845.3|7835.3|7844.6|7834.6|7845.3|7835.3|7844.6|7834.6|3
1608547910000|2020-12-21 10:51:50|7844.8|7834.8|7844.8|7834.8|7845.3|7835.3|7844.6|7834.6|7
1608547920000|2020-12-21 10:52:00|7844.6|7834.6|7844.4|7834.4|7844.6|7834.6|7844.4|7834.4|2
1608547930000|2020-12-21 10:52:10|7844.1|7834.1|7846.4|7836.4|7846.6|7836.6|7844.1|7834.1|8
1608547940000|2020-12-21 10:52:20|7845.9|7835.9|7846.5|7836.5|7846.6|7836.6|7845.9|7835.9|8
1608547950000|2020-12-21 10:52:30|7846.3|7836.3|7843.4|7833.4|7846.3|7836.3|7843.1|7833.1|10
1608547960000|2020-12-21 10:52:40|7843.1|7833.1|7843.5|7833.5|7843.8|7833.8|7840.4|7830.4|14
1608547970000|2020-12-21 10:52:50|7843.8|7833.8|7840.6|7830.6|7844.6|7834.6|7840.6|7830.6|16
1608547980000|2020-12-21 10:53:00|7840.4|7830.4|7840.3|7830.3|7841.5|7831.5|7840.1|7830.1|18
1608547990000|2020-12-21 10:53:10|7841.3|7831.3|7840.4|7830.4|7841.8|7831.8|7840.1|7830.1|11
1608548000000|2020-12-21 10:53:20|7840.9|7830.9|7843.9|7833.9|7843.9|7833.9|7839.6|7829.6|22
1608548010000|2020-12-21 10:53:30|7845.5|7835.5|7846.6|7836.6|7848.1|7838.1|7843.9|7833.9|25
1608548020000|2020-12-21 10:53:40|7846.9|7836.9|7847.8|7837.8|7847.8|7837.8|7846|7836|23
1608548030000|2020-12-21 10:53:50|7847.3|7837.3|7849|7839|7849|7839|7847|7837|14
1608548040000|2020-12-21 10:54:00|7849.3|7839.3|7850|7840|7850.3|7840.3|7848.3|7838.3|13
1608548050000|2020-12-21 10:54:10|7849.3|7839.3|7848.1|7838.1|7850|7840|7848|7838|14
1608548060000|2020-12-21 10:54:20|7847.6|7837.6|7848|7838|7849.1|7839.1|7847.3|7837.3|13
1608548070000|2020-12-21 10:54:30|7847.6|7837.6|7846.4|7836.4|7847.6|7837.6|7846.3|7836.3|8
1608548080000|2020-12-21 10:54:40|7846.5|7836.5|7847.1|7837.1|7848.1|7838.1|7846.5|7836.5|13
1608548090000|2020-12-21 10:54:50|7847.4|7837.4|7848|7838|7848.4|7838.4|7847.4|7837.4|4
1608548100000|2020-12-21 10:55:00|7848.4|7838.4|7848.4|7838.4|7848.9|7838.9|7848|7838|6
1608548110000|2020-12-21 10:55:10|7848.3|7838.3|7847.9|7837.9|7848.3|7838.3|7847.9|7837.9|3
1608548120000|2020-12-21 10:55:20|7848|7838|7850.1|7840.1|7850.1|7840.1|7848|7838|5
1608548130000|2020-12-21 10:55:30|7850.5|7840.5|7848|7838|7850.5|7840.5|7848|7838|9
1608548140000|2020-12-21 10:55:40|7847|7837|7850.5|7840.5|7850.5|7840.5|7847|7837|12
1608548150000|2020-12-21 10:55:50|7850.8|7840.8|7851.3|7841.3|7851.4|7841.4|7850.4|7840.4|10
1608548160000|2020-12-21 10:56:00|7850.8|7840.8|7851.3|7841.3|7852.5|7842.5|7850.8|7840.8|10
1608548170000|2020-12-21 10:56:10|7851|7841|7852.5|7842.5|7852.9|7842.9|7850.5|7840.5|18
1608548180000|2020-12-21 10:56:20|7852.8|7842.8|7852.3|7842.3|7854.3|7844.3|7852.3|7842.3|13
1608548190000|2020-12-21 10:56:30|7852|7842|7851|7841|7852|7842|7850.1|7840.1|9
1608548200000|2020-12-21 10:56:40|7850.1|7840.1|7848.3|7838.3|7850.8|7840.8|7848.3|7838.3|13
1608548210000|2020-12-21 10:56:50|7847.9|7837.9|7845|7835|7847.9|7837.9|7845|7835|13
1608548220000|2020-12-21 10:57:00|7845.3|7835.3|7843.1|7833.1|7846.4|7836.4|7843.1|7833.1|14
1608548230000|2020-12-21 10:57:10|7843.8|7833.8|7843|7833|7844.5|7834.5|7842.6|7832.6|16
1608548240000|2020-12-21 10:57:20|7842.8|7832.8|7840.3|7830.3|7843|7833|7839.8|7829.8|21
1608548250000|2020-12-21 10:57:30|7840.6|7830.6|7840.3|7830.3|7840.6|7830.6|7838.5|7828.5|17
1608548260000|2020-12-21 10:57:40|7840.8|7830.8|7842.3|7832.3|7842.3|7832.3|7840.8|7830.8|13
1608548270000|2020-12-21 10:57:50|7843|7833|7850.4|7840.4|7850.4|7840.4|7843|7833|23
1608548280000|2020-12-21 10:58:00|7850.3|7840.3|7851.5|7841.5|7851.8|7841.8|7849.1|7839.1|22
1608548290000|2020-12-21 10:58:10|7851.8|7841.8|7852.3|7842.3|7853.6|7843.6|7850.8|7840.8|24
1608548300000|2020-12-21 10:58:20|7851.9|7841.9|7851.8|7841.8|7852.3|7842.3|7850.1|7840.1|19
1608548310000|2020-12-21 10:58:30|7852.3|7842.3|7852.9|7842.9|7853.4|7843.4|7851.3|7841.3|12
1608548320000|2020-12-21 10:58:40|7853.4|7843.4|7853.9|7843.9|7854|7844|7852.9|7842.9|19
1608548330000|2020-12-21 10:58:50|7853.6|7843.6|7853.6|7843.6|7853.9|7843.9|7851.9|7841.9|18
1608548340000|2020-12-21 10:59:00|7853.5|7843.5|7852.4|7842.4|7854.5|7844.5|7852.4|7842.4|17
1608548350000|2020-12-21 10:59:10|7852.3|7842.3|7853.9|7843.9|7853.9|7843.9|7852.3|7842.3|11
1608548360000|2020-12-21 10:59:20|7854.1|7844.1|7851|7841|7854.1|7844.1|7851|7841|14
1608548370000|2020-12-21 10:59:30|7851.4|7841.4|7845.3|7835.3|7852.8|7842.8|7845|7835|16
1608548380000|2020-12-21 10:59:40|7845.5|7835.5|7843.1|7833.1|7845.5|7835.5|7840|7830|26
1608548390000|2020-12-21 10:59:50|7843.4|7833.4|7844.1|7834.1|7844.1|7834.1|7841|7831|14
1608548400000|2020-12-21 11:00:00|7844.5|7834.5|7844.8|7834.8|7845.1|7835.1|7842.6|7832.6|25
1608548410000|2020-12-21 11:00:10|7845.1|7835.1|7844.1|7834.1|7846.9|7836.9|7841.8|7831.8|24
1608548420000|2020-12-21 11:00:20|7844.5|7834.5|7846|7836|7846.9|7836.9|7843.9|7833.9|21
1608548430000|2020-12-21 11:00:30|7846.9|7836.9|7843.8|7833.8|7846.9|7836.9|7842.6|7832.6|22
1608548440000|2020-12-21 11:00:40|7843.5|7833.5|7851|7841|7851.1|7841.1|7843.5|7833.5|19
1608548450000|2020-12-21 11:00:50|7850.8|7840.8|7849.8|7839.8|7850.9|7840.9|7849.5|7839.5|15
1608548460000|2020-12-21 11:01:00|7849.6|7839.6|7850|7840|7850.1|7840.1|7847.8|7837.8|17
1608548470000|2020-12-21 11:01:10|7850.3|7840.3|7850.9|7840.9|7852.4|7842.4|7850|7840|12
1608548480000|2020-12-21 11:01:20|7850.6|7840.6|7852.5|7842.5|7852.5|7842.5|7849.9|7839.9|15
1608548490000|2020-12-21 11:01:30|7852.3|7842.3|7854|7844|7854.5|7844.5|7851.8|7841.8|16
1608548500000|2020-12-21 11:01:40|7854.3|7844.3|7853.5|7843.5|7854.3|7844.3|7852.4|7842.4|15
1608548510000|2020-12-21 11:01:50|7853.6|7843.6|7854.3|7844.3|7854.8|7844.8|7853.4|7843.4|16
1608548520000|2020-12-21 11:02:00|7854.5|7844.5|7856.4|7846.4|7856.9|7846.9|7853.8|7843.8|18
1608548530000|2020-12-21 11:02:10|7856.1|7846.1|7854.9|7844.9|7856.4|7846.4|7854.6|7844.6|21
1608548540000|2020-12-21 11:02:20|7855|7845|7856.4|7846.4|7856.4|7846.4|7854.8|7844.8|9
1608548550000|2020-12-21 11:02:30|7856.6|7846.6|7857.9|7847.9|7858.1|7848.1|7856.6|7846.6|10
1608548560000|2020-12-21 11:02:40|7858.4|7848.4|7858.1|7848.1|7859.1|7849.1|7857|7847|14
1608548570000|2020-12-21 11:02:50|7858|7848|7857|7847|7858|7848|7856.9|7846.9|8
1608548580000|2020-12-21 11:03:00|7856.9|7846.9|7853.6|7843.6|7856.9|7846.9|7852.1|7842.1|15
1608548590000|2020-12-21 11:03:10|7853.4|7843.4|7850.6|7840.6|7853.4|7843.4|7850.6|7840.6|10
1608548600000|2020-12-21 11:03:20|7850.3|7840.3|7848.8|7838.8|7850.4|7840.4|7847.3|7837.3|16
1608548610000|2020-12-21 11:03:30|7848|7838|7846.3|7836.3|7848.6|7838.6|7846|7836|17
1608548620000|2020-12-21 11:03:40|7846.4|7836.4|7848.6|7838.6|7848.6|7838.6|7846.4|7836.4|8
1608548630000|2020-12-21 11:03:50|7848.5|7838.5|7848.1|7838.1|7848.5|7838.5|7846.8|7836.8|12
1608548640000|2020-12-21 11:04:00|7848.4|7838.4|7851.1|7841.1|7851.1|7841.1|7848.4|7838.4|10
1608548650000|2020-12-21 11:04:10|7851.6|7841.6|7851|7841|7852.9|7842.9|7851|7841|10
1608548660000|2020-12-21 11:04:20|7850.8|7840.8|7854.3|7844.3|7854.3|7844.3|7850.8|7840.8|6
1608548680000|2020-12-21 11:04:40|7854.5|7844.5|7853.1|7843.1|7855.6|7845.6|7853.1|7843.1|15
1608548690000|2020-12-21 11:04:50|7852.9|7842.9|7852.1|7842.1|7854.3|7844.3|7851.4|7841.4|16
1608548700000|2020-12-21 11:05:00|7852.4|7842.4|7849.6|7839.6|7854.3|7844.3|7849.3|7839.3|10
1608548710000|2020-12-21 11:05:10|7849.4|7839.4|7850.1|7840.1|7850.1|7840.1|7848.8|7838.8|9
1608548720000|2020-12-21 11:05:20|7850|7840|7849.1|7839.1|7850.1|7840.1|7848.5|7838.5|8
1608548730000|2020-12-21 11:05:30|7849|7839|7847.9|7837.9|7849.1|7839.1|7847.1|7837.1|11
1608548740000|2020-12-21 11:05:40|7847.5|7837.5|7847.5|7837.5|7848|7838|7847.1|7837.1|7
1608548750000|2020-12-21 11:05:50|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.4|7836.4|11
1608548760000|2020-12-21 11:06:00|7846.6|7836.6|7847.9|7837.9|7847.9|7837.9|7846.6|7836.6|3
1608548770000|2020-12-21 11:06:10|7848.1|7838.1|7850.4|7840.4|7850.6|7840.6|7848.1|7838.1|12
1608548780000|2020-12-21 11:06:20|7850.6|7840.6|7850.3|7840.3|7851.1|7841.1|7850.3|7840.3|6
1608548790000|2020-12-21 11:06:30|7850.4|7840.4|7854.6|7844.6|7854.6|7844.6|7850.4|7840.4|10
1608548800000|2020-12-21 11:06:40|7855.1|7845.1|7856.4|7846.4|7856.4|7846.4|7854.1|7844.1|9
1608548810000|2020-12-21 11:06:50|7856.6|7846.6|7855.6|7845.6|7857.1|7847.1|7855.6|7845.6|10
1608548820000|2020-12-21 11:07:00|7855.3|7845.3|7854.4|7844.4|7855.3|7845.3|7853.8|7843.8|11
1608548830000|2020-12-21 11:07:10|7854.9|7844.9|7855.8|7845.8|7856.9|7846.9|7854.9|7844.9|11
1608548840000|2020-12-21 11:07:20|7855.4|7845.4|7854|7844|7855.4|7845.4|7854|7844|5
1608548850000|2020-12-21 11:07:30|7853.9|7843.9|7858.1|7848.1|7858.1|7848.1|7852.8|7842.8|8
1608548860000|2020-12-21 11:07:40|7858|7848|7858|7848|7858|7848|7858|7848|1
1608548870000|2020-12-21 11:07:50|7857.8|7847.8|7858|7848|7858|7848|7857.6|7847.6|4
1608548880000|2020-12-21 11:08:00|7857.6|7847.6|7859|7849|7859.3|7849.3|7857.6|7847.6|10
1608548890000|2020-12-21 11:08:10|7859.3|7849.3|7858.8|7848.8|7859.3|7849.3|7858.8|7848.8|2
1608548900000|2020-12-21 11:08:20|7858.5|7848.5|7858|7848|7858.8|7848.8|7857.9|7847.9|5
1608548910000|2020-12-21 11:08:30|7858.3|7848.3|7858.9|7848.9|7858.9|7848.9|7858|7848|7
1608548920000|2020-12-21 11:08:40|7858.4|7848.4|7858.9|7848.9|7859.3|7849.3|7858|7848|10
1608548930000|2020-12-21 11:08:50|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1608548940000|2020-12-21 11:09:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7856.8|7846.8|15
1608548950000|2020-12-21 11:09:10|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|3
1608548960000|2020-12-21 11:09:20|7857.9|7847.9|7856.5|7846.5|7857.9|7847.9|7856.5|7846.5|6
1608548970000|2020-12-21 11:09:30|7856.1|7846.1|7856.9|7846.9|7856.9|7846.9|7856.1|7846.1|13
1608548980000|2020-12-21 11:09:40|7856.6|7846.6|7858.9|7848.9|7858.9|7848.9|7856.6|7846.6|8
1608548990000|2020-12-21 11:09:50|7859|7849|7858.9|7848.9|7859.8|7849.8|7858.9|7848.9|4
1608549000000|2020-12-21 11:10:00|7859|7849|7858.3|7848.3|7859|7849|7858.3|7848.3|4
1608549010000|2020-12-21 11:10:10|7857.8|7847.8|7859|7849|7859|7849|7857.8|7847.8|6
1608549020000|2020-12-21 11:10:20|7858.9|7848.9|7858|7848|7859.5|7849.5|7858|7848|10
1608549030000|2020-12-21 11:10:30|7857.9|7847.9|7857|7847|7858.1|7848.1|7857|7847|6
1608549040000|2020-12-21 11:10:40|7857.1|7847.1|7857.9|7847.9|7857.9|7847.9|7857.1|7847.1|2
1608549050000|2020-12-21 11:10:50|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|6
1608549060000|2020-12-21 11:11:00|7857|7847|7858.9|7848.9|7858.9|7848.9|7857|7847|4
1608549070000|2020-12-21 11:11:10|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|6
1608549080000|2020-12-21 11:11:20|7858.8|7848.8|7859.4|7849.4|7859.4|7849.4|7858.8|7848.8|7
1608549090000|2020-12-21 11:11:30|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1608549100000|2020-12-21 11:11:40|7859.4|7849.4|7858.4|7848.4|7861.9|7851.9|7858.4|7848.4|11
1608549110000|2020-12-21 11:11:50|7858.9|7848.9|7862.9|7852.9|7862.9|7852.9|7858.9|7848.9|12
1608549120000|2020-12-21 11:12:00|7862.3|7852.3|7863.9|7853.9|7863.9|7853.9|7862.1|7852.1|6
1608549130000|2020-12-21 11:12:10|7863.5|7853.5|7864.1|7854.1|7864.1|7854.1|7863.1|7853.1|5
1608549140000|2020-12-21 11:12:20|7865.4|7855.4|7864.6|7854.6|7865.4|7855.4|7864.6|7854.6|2
1608549150000|2020-12-21 11:12:30|7867|7857|7868.6|7858.6|7868.6|7858.6|7867|7857|10
1608549160000|2020-12-21 11:12:40|7868.9|7858.9|7869.5|7859.5|7870.1|7860.1|7868.9|7858.9|8
1608549170000|2020-12-21 11:12:50|7869.9|7859.9|7872.3|7862.3|7872.6|7862.6|7869.8|7859.8|10
1608549180000|2020-12-21 11:13:00|7872.8|7862.8|7871.9|7861.9|7872.8|7862.8|7871.9|7861.9|3
1608549190000|2020-12-21 11:13:10|7871.3|7861.3|7869.8|7859.8|7871.9|7861.9|7869.8|7859.8|9
1608549200000|2020-12-21 11:13:20|7870.4|7860.4|7871|7861|7871|7861|7869.3|7859.3|7
1608549210000|2020-12-21 11:13:30|7871.1|7861.1|7871.4|7861.4|7871.4|7861.4|7871.1|7861.1|2
1608549220000|2020-12-21 11:13:40|7871.6|7861.6|7871.5|7861.5|7871.6|7861.6|7871.5|7861.5|2
1608549230000|2020-12-21 11:13:50|7871.8|7861.8|7869.3|7859.3|7872.6|7862.6|7869.3|7859.3|14
1608549240000|2020-12-21 11:14:00|7868.8|7858.8|7870.6|7860.6|7870.6|7860.6|7868.8|7858.8|5
1608549250000|2020-12-21 11:14:10|7870.9|7860.9|7871.9|7861.9|7872|7862|7870.9|7860.9|7
1608549260000|2020-12-21 11:14:20|7871.8|7861.8|7870|7860|7871.8|7861.8|7869.4|7859.4|13
1608549270000|2020-12-21 11:14:30|7869.9|7859.9|7868.6|7858.6|7870.6|7860.6|7868.5|7858.5|19
1608549280000|2020-12-21 11:14:40|7868.4|7858.4|7869.8|7859.8|7870|7860|7868.4|7858.4|9
1608549290000|2020-12-21 11:14:50|7869.5|7859.5|7869.3|7859.3|7870|7860|7868.9|7858.9|16
1608549300000|2020-12-21 11:15:00|7868.9|7858.9|7869.9|7859.9|7869.9|7859.9|7868.8|7858.8|11
1608549320000|2020-12-21 11:15:20|7869.6|7859.6|7869.8|7859.8|7869.8|7859.8|7869.5|7859.5|6
1608549330000|2020-12-21 11:15:30|7869.9|7859.9|7872.1|7862.1|7872.4|7862.4|7869.9|7859.9|8
1608549340000|2020-12-21 11:15:40|7873|7863|7873.4|7863.4|7873.4|7863.4|7872.9|7862.9|12
1608549350000|2020-12-21 11:15:50|7873.1|7863.1|7872.8|7862.8|7873.1|7863.1|7872.1|7862.1|10
1608549360000|2020-12-21 11:16:00|7872.5|7862.5|7873.1|7863.1|7873.1|7863.1|7872.5|7862.5|4
1608549370000|2020-12-21 11:16:10|7873.8|7863.8|7871.8|7861.8|7874|7864|7871.4|7861.4|17
1608549380000|2020-12-21 11:16:20|7872|7862|7872.6|7862.6|7873.9|7863.9|7872|7862|11
1608549390000|2020-12-21 11:16:30|7872.4|7862.4|7869.9|7859.9|7872.4|7862.4|7869.3|7859.3|8
1608549400000|2020-12-21 11:16:40|7869.6|7859.6|7869.9|7859.9|7869.9|7859.9|7869.6|7859.6|2
1608549410000|2020-12-21 11:16:50|7869.6|7859.6|7869.3|7859.3|7869.6|7859.6|7869.3|7859.3|2
1608549420000|2020-12-21 11:17:00|7868.6|7858.6|7870.3|7860.3|7870.3|7860.3|7868.4|7858.4|7
1608549430000|2020-12-21 11:17:10|7870|7860|7868.6|7858.6|7870|7860|7868.6|7858.6|6
1608549440000|2020-12-21 11:17:20|7868.4|7858.4|7869.1|7859.1|7870.3|7860.3|7868.4|7858.4|10
1608549450000|2020-12-21 11:17:30|7869.4|7859.4|7868.6|7858.6|7869.4|7859.4|7868.1|7858.1|8
1608549460000|2020-12-21 11:17:40|7868.4|7858.4|7867.4|7857.4|7868.4|7858.4|7867.1|7857.1|9
1608549470000|2020-12-21 11:17:50|7867.1|7857.1|7867.4|7857.4|7867.6|7857.6|7866.8|7856.8|12
1608549480000|2020-12-21 11:18:00|7867.3|7857.3|7867.5|7857.5|7868|7858|7867.1|7857.1|8
1608549490000|2020-12-21 11:18:10|7867.8|7857.8|7868.8|7858.8|7868.8|7858.8|7867.8|7857.8|6
1608549500000|2020-12-21 11:18:20|7869|7859|7870.8|7860.8|7870.8|7860.8|7868|7858|10
1608549510000|2020-12-21 11:18:30|7870.5|7860.5|7870.3|7860.3|7870.8|7860.8|7870.3|7860.3|6
1608549520000|2020-12-21 11:18:40|7870.4|7860.4|7871.8|7861.8|7871.8|7861.8|7870.3|7860.3|9
1608549530000|2020-12-21 11:18:50|7872.3|7862.3|7872.3|7862.3|7872.5|7862.5|7872|7862|7
1608549540000|2020-12-21 11:19:00|7871.4|7861.4|7871.8|7861.8|7871.8|7861.8|7871.1|7861.1|5
1608549550000|2020-12-21 11:19:10|7871.6|7861.6|7870.6|7860.6|7871.6|7861.6|7870.6|7860.6|8
1608549560000|2020-12-21 11:19:20|7870.4|7860.4|7868.4|7858.4|7870.4|7860.4|7868.4|7858.4|7
1608549570000|2020-12-21 11:19:30|7868.1|7858.1|7868.4|7858.4|7868.8|7858.8|7868.1|7858.1|5
1608549580000|2020-12-21 11:19:40|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.1|7858.1|4
1608549590000|2020-12-21 11:19:50|7868.3|7858.3|7867.3|7857.3|7868.3|7858.3|7867.3|7857.3|4
1608549600000|2020-12-21 11:20:00|7867.1|7857.1|7868.6|7858.6|7869.4|7859.4|7867.1|7857.1|8
1608549610000|2020-12-21 11:20:10|7868.8|7858.8|7869.5|7859.5|7869.8|7859.8|7868.8|7858.8|6
1608549620000|2020-12-21 11:20:20|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|7869.5|7859.5|3
1608549630000|2020-12-21 11:20:30|7869.5|7859.5|7868.4|7858.4|7869.8|7859.8|7868.3|7858.3|9
1608549640000|2020-12-21 11:20:40|7868.3|7858.3|7867.4|7857.4|7868.3|7858.3|7866.6|7856.6|9
1608549650000|2020-12-21 11:20:50|7867.8|7857.8|7868.4|7858.4|7868.4|7858.4|7867.8|7857.8|3
1608549660000|2020-12-21 11:21:00|7868.1|7858.1|7867.6|7857.6|7868.4|7858.4|7867.6|7857.6|6
1608549670000|2020-12-21 11:21:10|7868.1|7858.1|7868.4|7858.4|7868.9|7858.9|7868.1|7858.1|8
1608549680000|2020-12-21 11:21:20|7868.6|7858.6|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|5
1608549690000|2020-12-21 11:21:30|7868|7858|7869.1|7859.1|7869.1|7859.1|7867.6|7857.6|6
1608549700000|2020-12-21 11:21:40|7868.9|7858.9|7867.6|7857.6|7868.9|7858.9|7867.6|7857.6|6
1608549710000|2020-12-21 11:21:50|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|1
1608549720000|2020-12-21 11:22:00|7867.6|7857.6|7868.1|7858.1|7868.4|7858.4|7867.6|7857.6|7
1608549730000|2020-12-21 11:22:10|7868.4|7858.4|7868.6|7858.6|7868.8|7858.8|7868.4|7858.4|5
1608549740000|2020-12-21 11:22:20|7869|7859|7869.9|7859.9|7869.9|7859.9|7868.6|7858.6|5
1608549750000|2020-12-21 11:22:30|7869.5|7859.5|7869|7859|7869.8|7859.8|7868.5|7858.5|9
1608549760000|2020-12-21 11:22:40|7868.8|7858.8|7868.6|7858.6|7868.8|7858.8|7868.3|7858.3|3
1608549770000|2020-12-21 11:22:50|7868.4|7858.4|7866.6|7856.6|7868.4|7858.4|7866.4|7856.4|6
1608549780000|2020-12-21 11:23:00|7867.4|7857.4|7866.6|7856.6|7867.4|7857.4|7866.5|7856.5|6
1608549790000|2020-12-21 11:23:10|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1608549800000|2020-12-21 11:23:20|7867.4|7857.4|7867.9|7857.9|7868.1|7858.1|7867|7857|11
1608549810000|2020-12-21 11:23:30|7868.1|7858.1|7868.9|7858.9|7868.9|7858.9|7867.9|7857.9|11
1608549820000|2020-12-21 11:23:40|7869.1|7859.1|7869.1|7859.1|7869.4|7859.4|7869.1|7859.1|3
1608549830000|2020-12-21 11:23:50|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|5
1608549840000|2020-12-21 11:24:00|7869.1|7859.1|7869.1|7859.1|7870.4|7860.4|7869.1|7859.1|4
1608549850000|2020-12-21 11:24:10|7869|7859|7869.4|7859.4|7869.4|7859.4|7868.4|7858.4|7
1608549860000|2020-12-21 11:24:20|7869.6|7859.6|7869|7859|7870.1|7860.1|7869|7859|6
1608549870000|2020-12-21 11:24:30|7868.9|7858.9|7868.9|7858.9|7869.1|7859.1|7868|7858|7
1608549880000|2020-12-21 11:24:40|7868.6|7858.6|7868.3|7858.3|7868.6|7858.6|7868.3|7858.3|5
1608549890000|2020-12-21 11:24:50|7868.5|7858.5|7869.8|7859.8|7869.8|7859.8|7868.5|7858.5|6
1608549900000|2020-12-21 11:25:00|7869.4|7859.4|7869.9|7859.9|7870.3|7860.3|7869|7859|12
1608549910000|2020-12-21 11:25:10|7870.1|7860.1|7869.6|7859.6|7870.1|7860.1|7869.6|7859.6|3
1608549920000|2020-12-21 11:25:20|7869.4|7859.4|7867|7857|7869.4|7859.4|7867|7857|2
1608549930000|2020-12-21 11:25:30|7867.6|7857.6|7868.4|7858.4|7868.4|7858.4|7867.6|7857.6|2
1608549940000|2020-12-21 11:25:40|7868.5|7858.5|7868.6|7858.6|7869.1|7859.1|7868.5|7858.5|6
1608549950000|2020-12-21 11:25:50|7868.9|7858.9|7870|7860|7870|7860|7868.9|7858.9|5
1608549960000|2020-12-21 11:26:00|7869.9|7859.9|7871|7861|7872.4|7862.4|7869.9|7859.9|8
1608549970000|2020-12-21 11:26:10|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608550000000|2020-12-21 11:26:40|7871|7861|7870.4|7860.4|7871|7861|7869.8|7859.8|6
1608550010000|2020-12-21 11:26:50|7870.3|7860.3|7871.4|7861.4|7871.4|7861.4|7870.3|7860.3|5
1608550020000|2020-12-21 11:27:00|7871.5|7861.5|7871.5|7861.5|7872.3|7862.3|7871.5|7861.5|5
1608550030000|2020-12-21 11:27:10|7871.6|7861.6|7870.4|7860.4|7872.1|7862.1|7870.4|7860.4|7
1608550040000|2020-12-21 11:27:20|7870|7860|7869.3|7859.3|7870|7860|7869|7859|4
1608550050000|2020-12-21 11:27:30|7869.4|7859.4|7868.3|7858.3|7869.4|7859.4|7868.3|7858.3|7
1608550060000|2020-12-21 11:27:40|7868.1|7858.1|7868|7858|7868.3|7858.3|7868|7858|3
1608550070000|2020-12-21 11:27:50|7867.8|7857.8|7867.6|7857.6|7867.8|7857.8|7867.4|7857.4|3
1608550080000|2020-12-21 11:28:00|7867.4|7857.4|7868|7858|7868|7858|7867.4|7857.4|4
1608550090000|2020-12-21 11:28:10|7867.6|7857.6|7867.9|7857.9|7867.9|7857.9|7867.4|7857.4|7
1608550100000|2020-12-21 11:28:20|7867.6|7857.6|7868|7858|7868|7858|7867.6|7857.6|2
1608550120000|2020-12-21 11:28:40|7867.8|7857.8|7868|7858|7868|7858|7867.8|7857.8|2
1608550130000|2020-12-21 11:28:50|7868.1|7858.1|7869.5|7859.5|7869.5|7859.5|7868.1|7858.1|2
1608550140000|2020-12-21 11:29:00|7869.6|7859.6|7871|7861|7871.1|7861.1|7869.6|7859.6|9
1608550150000|2020-12-21 11:29:10|7871.5|7861.5|7871.6|7861.6|7872.1|7862.1|7871.5|7861.5|5
1608550160000|2020-12-21 11:29:20|7872.1|7862.1|7870|7860|7872.1|7862.1|7870|7860|7
1608550170000|2020-12-21 11:29:30|7870.3|7860.3|7870|7860|7870.3|7860.3|7870|7860|2
1608550180000|2020-12-21 11:29:40|7869.8|7859.8|7871.5|7861.5|7871.5|7861.5|7869.8|7859.8|9
1608550190000|2020-12-21 11:29:50|7871.9|7861.9|7872.4|7862.4|7872.4|7862.4|7871.9|7861.9|3
1608550200000|2020-12-21 11:30:00|7873.1|7863.1|7873.5|7863.5|7874|7864|7872.8|7862.8|7
1608550210000|2020-12-21 11:30:10|7873|7863|7872.6|7862.6|7873.1|7863.1|7872.3|7862.3|7
1608550240000|2020-12-21 11:30:40|7872.4|7862.4|7872.5|7862.5|7872.5|7862.5|7872.3|7862.3|3
1608550250000|2020-12-21 11:30:50|7871.8|7861.8|7871.5|7861.5|7871.8|7861.8|7871.1|7861.1|7
1608550260000|2020-12-21 11:31:00|7871.4|7861.4|7871.3|7861.3|7871.5|7861.5|7871|7861|6
1608550270000|2020-12-21 11:31:10|7871|7861|7871|7861|7871|7861|7871|7861|1
1608550280000|2020-12-21 11:31:20|7870.8|7860.8|7870.8|7860.8|7870.8|7860.8|7870.8|7860.8|1
1608550290000|2020-12-21 11:31:30|7871|7861|7871.1|7861.1|7871.1|7861.1|7871|7861|2
1608550300000|2020-12-21 11:31:40|7871.9|7861.9|7871.1|7861.1|7871.9|7861.9|7870.8|7860.8|7
1608550310000|2020-12-21 11:31:50|7871.3|7861.3|7870.9|7860.9|7871.3|7861.3|7870.9|7860.9|2
1608550320000|2020-12-21 11:32:00|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1608550330000|2020-12-21 11:32:10|7870.9|7860.9|7870.9|7860.9|7870.9|7860.9|7870.4|7860.4|5
1608550340000|2020-12-21 11:32:20|7871.1|7861.1|7870.3|7860.3|7871.4|7861.4|7870.1|7860.1|6
1608550350000|2020-12-21 11:32:30|7870.4|7860.4|7870.9|7860.9|7870.9|7860.9|7870.4|7860.4|5
1608550360000|2020-12-21 11:32:40|7871.4|7861.4|7870.8|7860.8|7871.4|7861.4|7870.5|7860.5|9
1608550370000|2020-12-21 11:32:50|7870.9|7860.9|7870.3|7860.3|7870.9|7860.9|7870.3|7860.3|4
1608550380000|2020-12-21 11:33:00|7870.5|7860.5|7871.4|7861.4|7871.4|7861.4|7870.5|7860.5|4
1608550390000|2020-12-21 11:33:10|7872|7862|7872|7862|7872|7862|7871.8|7861.8|5
1608550400000|2020-12-21 11:33:20|7872.1|7862.1|7871.9|7861.9|7872.8|7862.8|7871.9|7861.9|9
1608550410000|2020-12-21 11:33:30|7872|7862|7872|7862|7872|7862|7872|7862|1
1608550420000|2020-12-21 11:33:40|7872.3|7862.3|7872.3|7862.3|7872.3|7862.3|7872.3|7862.3|1
1608550430000|2020-12-21 11:33:50|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|2
1608550440000|2020-12-21 11:34:00|7871.4|7861.4|7871.3|7861.3|7872.1|7862.1|7871.3|7861.3|5
1608550450000|2020-12-21 11:34:10|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1608550470000|2020-12-21 11:34:30|7871|7861|7870.8|7860.8|7871|7861|7870.6|7860.6|5
1608550480000|2020-12-21 11:34:40|7871|7861|7871.1|7861.1|7871.1|7861.1|7871|7861|2
1608550490000|2020-12-21 11:34:50|7871.3|7861.3|7871.3|7861.3|7871.3|7861.3|7871|7861|3
1608550500000|2020-12-21 11:35:00|7871.4|7861.4|7871.8|7861.8|7872.8|7862.8|7871.4|7861.4|6
1608550520000|2020-12-21 11:35:20|7872|7862|7873.3|7863.3|7873.4|7863.4|7872|7862|3
1608550530000|2020-12-21 11:35:30|7872.9|7862.9|7873.6|7863.6|7873.6|7863.6|7872.9|7862.9|4
1608550550000|2020-12-21 11:35:50|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1608550560000|2020-12-21 11:36:00|7873.6|7863.6|7875.6|7865.6|7878.6|7868.6|7873.6|7863.6|10
1608550570000|2020-12-21 11:36:10|7875.9|7865.9|7878.6|7868.6|7878.9|7868.9|7875.9|7865.9|9
1608550580000|2020-12-21 11:36:20|7878.9|7868.9|7878.1|7868.1|7879.1|7869.1|7878.1|7868.1|5
1608550590000|2020-12-21 11:36:30|7878.4|7868.4|7878.8|7868.8|7878.8|7868.8|7878.4|7868.4|2
1608550600000|2020-12-21 11:36:40|7879.1|7869.1|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|3
1608550610000|2020-12-21 11:36:50|7879.5|7869.5|7878.6|7868.6|7879.5|7869.5|7878.6|7868.6|3
1608550620000|2020-12-21 11:37:00|7878.3|7868.3|7877.9|7867.9|7878.3|7868.3|7877.3|7867.3|6
1608550630000|2020-12-21 11:37:10|7878.1|7868.1|7878.8|7868.8|7879.6|7869.6|7878.1|7868.1|7
1608550640000|2020-12-21 11:37:20|7878.5|7868.5|7877.3|7867.3|7878.5|7868.5|7876.9|7866.9|6
1608550650000|2020-12-21 11:37:30|7877|7867|7876.8|7866.8|7877|7867|7876.8|7866.8|2
1608550660000|2020-12-21 11:37:40|7877.4|7867.4|7875.9|7865.9|7877.5|7867.5|7875.9|7865.9|6
1608550670000|2020-12-21 11:37:50|7875|7865|7874.9|7864.9|7875.3|7865.3|7874.5|7864.5|9
1608550680000|2020-12-21 11:38:00|7874.6|7864.6|7872.3|7862.3|7874.6|7864.6|7871.5|7861.5|7
1608550690000|2020-12-21 11:38:10|7873.1|7863.1|7872.3|7862.3|7874.4|7864.4|7872.3|7862.3|10
1608550700000|2020-12-21 11:38:20|7872|7862|7872.3|7862.3|7872.8|7862.8|7872|7862|6
1608550710000|2020-12-21 11:38:30|7872.5|7862.5|7872.3|7862.3|7873|7863|7872.3|7862.3|5
1608550720000|2020-12-21 11:38:40|7871.9|7861.9|7871|7861|7872.5|7862.5|7870.8|7860.8|8
1608550730000|2020-12-21 11:38:50|7871.1|7861.1|7868.4|7858.4|7871.1|7861.1|7868.4|7858.4|7
1608550740000|2020-12-21 11:39:00|7868.5|7858.5|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|3
1608550750000|2020-12-21 11:39:10|7868.9|7858.9|7870.6|7860.6|7870.8|7860.8|7868.9|7858.9|6
1608550760000|2020-12-21 11:39:20|7871|7861|7873.1|7863.1|7873.1|7863.1|7871|7861|9
1608550770000|2020-12-21 11:39:30|7873.5|7863.5|7873.8|7863.8|7873.8|7863.8|7872.5|7862.5|8
1608550780000|2020-12-21 11:39:40|7874.3|7864.3|7875.4|7865.4|7875.4|7865.4|7874.3|7864.3|5
1608550790000|2020-12-21 11:39:50|7875.9|7865.9|7876.6|7866.6|7876.8|7866.8|7875.9|7865.9|4
1608550800000|2020-12-21 11:40:00|7876.5|7866.5|7874|7864|7876.5|7866.5|7874|7864|7
1608550810000|2020-12-21 11:40:10|7873.8|7863.8|7874.1|7864.1|7874.1|7864.1|7872.3|7862.3|7
1608550830000|2020-12-21 11:40:30|7873.6|7863.6|7873.4|7863.4|7873.6|7863.6|7873|7863|4
1608550840000|2020-12-21 11:40:40|7873.5|7863.5|7872.3|7862.3|7874.4|7864.4|7872.3|7862.3|9
1608550850000|2020-12-21 11:40:50|7872.4|7862.4|7873.5|7863.5|7873.5|7863.5|7872.4|7862.4|6
1608550860000|2020-12-21 11:41:00|7874|7864|7877.3|7867.3|7877.3|7867.3|7874|7864|10
1608550870000|2020-12-21 11:41:10|7877|7867|7876.8|7866.8|7877|7867|7876.8|7866.8|3
1608550880000|2020-12-21 11:41:20|7877|7867|7877.3|7867.3|7877.4|7867.4|7877|7867|4
1608550890000|2020-12-21 11:41:30|7877|7867|7877.5|7867.5|7877.5|7867.5|7877|7867|4
1608550900000|2020-12-21 11:41:40|7878|7868|7880.8|7870.8|7880.8|7870.8|7878|7868|4
1608550910000|2020-12-21 11:41:50|7881.5|7871.5|7882|7872|7882|7872|7881.4|7871.4|6
1608550920000|2020-12-21 11:42:00|7881.8|7871.8|7884.3|7874.3|7884.3|7874.3|7881.8|7871.8|7
1608550930000|2020-12-21 11:42:10|7884.1|7874.1|7884.1|7874.1|7884.5|7874.5|7882.4|7872.4|7
1608550940000|2020-12-21 11:42:20|7884.5|7874.5|7886.5|7876.5|7886.5|7876.5|7884.5|7874.5|9
1608550950000|2020-12-21 11:42:30|7886.8|7876.8|7888.3|7878.3|7888.3|7878.3|7886.8|7876.8|7
1608550960000|2020-12-21 11:42:40|7888.5|7878.5|7891.1|7881.1|7891.1|7881.1|7888.4|7878.4|14
1608550970000|2020-12-21 11:42:50|7891.3|7881.3|7891|7881|7891.3|7881.3|7890.9|7880.9|6
1608550980000|2020-12-21 11:43:00|7891.3|7881.3|7891.5|7881.5|7891.8|7881.8|7891.1|7881.1|5
1608550990000|2020-12-21 11:43:10|7891.4|7881.4|7889.6|7879.6|7891.4|7881.4|7888.6|7878.6|12
1608551000000|2020-12-21 11:43:20|7889.5|7879.5|7887.9|7877.9|7889.5|7879.5|7887.8|7877.8|13
1608551010000|2020-12-21 11:43:30|7887.8|7877.8|7885.1|7875.1|7887.8|7877.8|7884.9|7874.9|11
1608551020000|2020-12-21 11:43:40|7885.3|7875.3|7885.8|7875.8|7885.8|7875.8|7885.3|7875.3|6
1608551030000|2020-12-21 11:43:50|7886|7876|7887.3|7877.3|7887.3|7877.3|7886|7876|2
1608551040000|2020-12-21 11:44:00|7887|7877|7885.3|7875.3|7887|7877|7884.8|7874.8|10
1608551050000|2020-12-21 11:44:10|7885|7875|7884.1|7874.1|7885.1|7875.1|7884.1|7874.1|8
1608551060000|2020-12-21 11:44:20|7883.8|7873.8|7883.4|7873.4|7884|7874|7883.3|7873.3|8
1608551070000|2020-12-21 11:44:30|7883.5|7873.5|7884|7874|7884.9|7874.9|7883.5|7873.5|8
1608551080000|2020-12-21 11:44:40|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|5
1608551090000|2020-12-21 11:44:50|7884|7874|7885.3|7875.3|7885.3|7875.3|7884|7874|5
1608551100000|2020-12-21 11:45:00|7884.6|7874.6|7883.3|7873.3|7884.6|7874.6|7883.3|7873.3|9
1608551110000|2020-12-21 11:45:10|7883.9|7873.9|7883.3|7873.3|7883.9|7873.9|7883.3|7873.3|6
1608551120000|2020-12-21 11:45:20|7883|7873|7881.6|7871.6|7883|7873|7881.4|7871.4|7
1608551130000|2020-12-21 11:45:30|7881.9|7871.9|7881.4|7871.4|7882|7872|7881.4|7871.4|10
1608551140000|2020-12-21 11:45:40|7881.3|7871.3|7883.8|7873.8|7883.8|7873.8|7880.8|7870.8|7
1608551150000|2020-12-21 11:45:50|7884|7874|7883.1|7873.1|7885.4|7875.4|7883.1|7873.1|6
1608551160000|2020-12-21 11:46:00|7883.3|7873.3|7881.4|7871.4|7883.4|7873.4|7881.4|7871.4|11
1608551170000|2020-12-21 11:46:10|7881|7871|7881.1|7871.1|7881.1|7871.1|7881|7871|2
1608551180000|2020-12-21 11:46:20|7880.9|7870.9|7879.3|7869.3|7881.1|7871.1|7879.3|7869.3|7
1608551190000|2020-12-21 11:46:30|7879.5|7869.5|7881|7871|7881|7871|7879.5|7869.5|4
1608551200000|2020-12-21 11:46:40|7881.8|7871.8|7881.6|7871.6|7881.8|7871.8|7881.6|7871.6|2
1608551210000|2020-12-21 11:46:50|7881.8|7871.8|7882.9|7872.9|7883|7873|7881.8|7871.8|6
1608551220000|2020-12-21 11:47:00|7882.6|7872.6|7882.5|7872.5|7882.6|7872.6|7882.5|7872.5|2
1608551230000|2020-12-21 11:47:10|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|3
1608551240000|2020-12-21 11:47:20|7882.3|7872.3|7882|7872|7883.3|7873.3|7881.5|7871.5|10
1608551250000|2020-12-21 11:47:30|7881.9|7871.9|7881.9|7871.9|7882|7872|7881.4|7871.4|5
1608551260000|2020-12-21 11:47:40|7882|7872|7882.4|7872.4|7882.4|7872.4|7882|7872|5
1608551270000|2020-12-21 11:47:50|7882.1|7872.1|7883.6|7873.6|7884.3|7874.3|7882.1|7872.1|11
1608551280000|2020-12-21 11:48:00|7883.3|7873.3|7883.3|7873.3|7883.5|7873.5|7883.3|7873.3|4
1608551290000|2020-12-21 11:48:10|7883.1|7873.1|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|3
1608551300000|2020-12-21 11:48:20|7882.8|7872.8|7884|7874|7884|7874|7882.8|7872.8|8
1608551310000|2020-12-21 11:48:30|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1608551320000|2020-12-21 11:48:40|7883.8|7873.8|7883.6|7873.6|7884|7874|7883.6|7873.6|4
1608551330000|2020-12-21 11:48:50|7883.8|7873.8|7884.3|7874.3|7884.3|7874.3|7883.8|7873.8|2
1608551340000|2020-12-21 11:49:00|7884|7874|7886|7876|7886|7876|7884|7874|7
1608551350000|2020-12-21 11:49:10|7886.3|7876.3|7886.5|7876.5|7886.5|7876.5|7886.3|7876.3|4
1608551360000|2020-12-21 11:49:20|7885.5|7875.5|7883.8|7873.8|7885.5|7875.5|7883.8|7873.8|7
1608551380000|2020-12-21 11:49:40|7883.9|7873.9|7882.9|7872.9|7883.9|7873.9|7882.3|7872.3|8
1608551390000|2020-12-21 11:49:50|7882.6|7872.6|7883.5|7873.5|7883.5|7873.5|7882.6|7872.6|4
1608551400000|2020-12-21 11:50:00|7883.9|7873.9|7883.3|7873.3|7883.9|7873.9|7883.3|7873.3|4
1608551410000|2020-12-21 11:50:10|7883.4|7873.4|7883.3|7873.3|7883.6|7873.6|7883.3|7873.3|5
1608551420000|2020-12-21 11:50:20|7882.6|7872.6|7882.3|7872.3|7882.6|7872.6|7882.3|7872.3|2
1608551430000|2020-12-21 11:50:30|7882|7872|7880.3|7870.3|7882|7872|7880.3|7870.3|6
1608551440000|2020-12-21 11:50:40|7879.9|7869.9|7878.6|7868.6|7880.6|7870.6|7878.4|7868.4|12
1608551450000|2020-12-21 11:50:50|7878.4|7868.4|7878.4|7868.4|7878.6|7868.6|7878.3|7868.3|7
1608551460000|2020-12-21 11:51:00|7878.6|7868.6|7879.3|7869.3|7879.4|7869.4|7878.4|7868.4|6
1608551470000|2020-12-21 11:51:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1608551480000|2020-12-21 11:51:20|7879.1|7869.1|7878.4|7868.4|7879.4|7869.4|7878.4|7868.4|5
1608551490000|2020-12-21 11:51:30|7878.6|7868.6|7879.1|7869.1|7879.1|7869.1|7878.6|7868.6|3
1608551500000|2020-12-21 11:51:40|7879|7869|7878.9|7868.9|7879.1|7869.1|7878.9|7868.9|3
1608551510000|2020-12-21 11:51:50|7879.3|7869.3|7879|7869|7879.3|7869.3|7879|7869|2
1608551520000|2020-12-21 11:52:00|7879.3|7869.3|7882.5|7872.5|7882.5|7872.5|7879.3|7869.3|5
1608551530000|2020-12-21 11:52:10|7882.8|7872.8|7882|7872|7882.8|7872.8|7881.4|7871.4|10
1608551540000|2020-12-21 11:52:20|7881.9|7871.9|7879.9|7869.9|7881.9|7871.9|7879.9|7869.9|6
1608551570000|2020-12-21 11:52:50|7878.9|7868.9|7879.1|7869.1|7879.1|7869.1|7878.9|7868.9|2
1608551580000|2020-12-21 11:53:00|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1608551590000|2020-12-21 11:53:10|7879.1|7869.1|7878.9|7868.9|7879.1|7869.1|7878.9|7868.9|2
1608551600000|2020-12-21 11:53:20|7878.6|7868.6|7877.6|7867.6|7878.6|7868.6|7877.6|7867.6|2
1608551610000|2020-12-21 11:53:30|7877.5|7867.5|7876|7866|7877.5|7867.5|7876|7866|3
1608551630000|2020-12-21 11:53:50|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1608551640000|2020-12-21 11:54:00|7875.8|7865.8|7874.5|7864.5|7875.8|7865.8|7874.5|7864.5|3
1608551650000|2020-12-21 11:54:10|7874.4|7864.4|7874.5|7864.5|7874.5|7864.5|7874.4|7864.4|2
1608551660000|2020-12-21 11:54:20|7875.4|7865.4|7875.8|7865.8|7875.8|7865.8|7875.4|7865.4|2
1608551670000|2020-12-21 11:54:30|7876|7866|7876|7866|7876|7866|7876|7866|1
1608551680000|2020-12-21 11:54:40|7876.8|7866.8|7876.4|7866.4|7876.9|7866.9|7876.4|7866.4|3
1608551690000|2020-12-21 11:54:50|7876.5|7866.5|7877.4|7867.4|7877.4|7867.4|7876.5|7866.5|3
1608551700000|2020-12-21 11:55:00|7877.5|7867.5|7877.8|7867.8|7878.3|7868.3|7877.5|7867.5|6
1608551710000|2020-12-21 11:55:10|7878|7868|7877.8|7867.8|7878|7868|7877.8|7867.8|2
1608551720000|2020-12-21 11:55:20|7878|7868|7878|7868|7878|7868|7878|7868|1
1608551730000|2020-12-21 11:55:30|7878.9|7868.9|7878.8|7868.8|7878.9|7868.9|7878.8|7868.8|2
1608551740000|2020-12-21 11:55:40|7878.5|7868.5|7878.3|7868.3|7878.5|7868.5|7878.3|7868.3|2
1608551760000|2020-12-21 11:56:00|7878.1|7868.1|7878|7868|7878.3|7868.3|7875.9|7865.9|10
1608551770000|2020-12-21 11:56:10|7878.3|7868.3|7878.5|7868.5|7878.5|7868.5|7878.3|7868.3|2
1608551780000|2020-12-21 11:56:20|7878.8|7868.8|7878.4|7868.4|7879.5|7869.5|7878.4|7868.4|4
1608551790000|2020-12-21 11:56:30|7878.5|7868.5|7878.8|7868.8|7878.9|7868.9|7878.4|7868.4|6
1608551800000|2020-12-21 11:56:40|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1608551810000|2020-12-21 11:56:50|7879.4|7869.4|7879.4|7869.4|7879.8|7869.8|7879.3|7869.3|10
1608551820000|2020-12-21 11:57:00|7879.3|7869.3|7883.5|7873.5|7884|7874|7879.3|7869.3|9
1608551830000|2020-12-21 11:57:10|7884|7874|7884.5|7874.5|7884.5|7874.5|7883.5|7873.5|8
1608551840000|2020-12-21 11:57:20|7884.3|7874.3|7883.6|7873.6|7884.3|7874.3|7883.5|7873.5|5
1608551850000|2020-12-21 11:57:30|7883.4|7873.4|7882.9|7872.9|7883.4|7873.4|7881.9|7871.9|8
1608551860000|2020-12-21 11:57:40|7882.6|7872.6|7883.4|7873.4|7883.4|7873.4|7882|7872|8
1608551870000|2020-12-21 11:57:50|7883|7873|7881.9|7871.9|7883|7873|7881.9|7871.9|4
1608551880000|2020-12-21 11:58:00|7882|7872|7882|7872|7882|7872|7881.5|7871.5|5
1608551890000|2020-12-21 11:58:10|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1608551900000|2020-12-21 11:58:20|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1608551910000|2020-12-21 11:58:30|7882.4|7872.4|7883.6|7873.6|7884.3|7874.3|7882.4|7872.4|5
1608551920000|2020-12-21 11:58:40|7883.9|7873.9|7885.3|7875.3|7885.3|7875.3|7883.8|7873.8|8
1608551930000|2020-12-21 11:58:50|7885.5|7875.5|7885.5|7875.5|7886|7876|7885.5|7875.5|4
1608551940000|2020-12-21 11:59:00|7885.8|7875.8|7886|7876|7886|7876|7885.8|7875.8|6
1608551950000|2020-12-21 11:59:10|7885.8|7875.8|7886.4|7876.4|7886.4|7876.4|7885.5|7875.5|4
1608551960000|2020-12-21 11:59:20|7886.1|7876.1|7886|7876|7886.1|7876.1|7886|7876|2
1608551970000|2020-12-21 11:59:30|7886.3|7876.3|7885.8|7875.8|7886.3|7876.3|7885.8|7875.8|3
1608551980000|2020-12-21 11:59:40|7885.6|7875.6|7885.3|7875.3|7885.6|7875.6|7884.8|7874.8|5
1608551990000|2020-12-21 11:59:50|7885.5|7875.5|7885.5|7875.5|7885.5|7875.5|7885.5|7875.5|1
1608552000000|2020-12-21 12:00:00|7886.5|7876.5|7889.1|7879.1|7889.1|7879.1|7886.5|7876.5|10
1608552010000|2020-12-21 12:00:10|7889.3|7879.3|7889.1|7879.1|7889.6|7879.6|7888|7878|8
1608552020000|2020-12-21 12:00:20|7889.4|7879.4|7890.9|7880.9|7891.4|7881.4|7887.8|7877.8|16
1608552030000|2020-12-21 12:00:30|7891|7881|7893.5|7883.5|7895.4|7885.4|7891|7881|12
1608552040000|2020-12-21 12:00:40|7893.3|7883.3|7893.5|7883.5|7894.5|7884.5|7890.8|7880.8|14
1608552050000|2020-12-21 12:00:50|7893.3|7883.3|7893.5|7883.5|7894|7884|7892.4|7882.4|9
1608552060000|2020-12-21 12:01:00|7893.3|7883.3|7892|7882|7893.3|7883.3|7891.6|7881.6|14
1608552070000|2020-12-21 12:01:10|7892.3|7882.3|7893.6|7883.6|7893.6|7883.6|7892.3|7882.3|5
1608552080000|2020-12-21 12:01:20|7893.4|7883.4|7893.8|7883.8|7893.8|7883.8|7893.4|7883.4|6
1608552090000|2020-12-21 12:01:30|7893.6|7883.6|7893|7883|7893.8|7883.8|7893|7883|6
1608552100000|2020-12-21 12:01:40|7893.3|7883.3|7891|7881|7893.3|7883.3|7891|7881|8
1608552110000|2020-12-21 12:01:50|7890.9|7880.9|7892.1|7882.1|7892.1|7882.1|7889.9|7879.9|11
1608552120000|2020-12-21 12:02:00|7892.3|7882.3|7892.1|7882.1|7892.8|7882.8|7891.6|7881.6|10
1608552130000|2020-12-21 12:02:10|7892|7882|7892.4|7882.4|7892.6|7882.6|7892|7882|4
1608552140000|2020-12-21 12:02:20|7892.5|7882.5|7892.6|7882.6|7892.6|7882.6|7892.3|7882.3|6
1608552150000|2020-12-21 12:02:30|7892.4|7882.4|7893|7883|7893|7883|7892.4|7882.4|3
1608552160000|2020-12-21 12:02:40|7892.8|7882.8|7890.8|7880.8|7892.8|7882.8|7890.8|7880.8|9
1608552170000|2020-12-21 12:02:50|7890.9|7880.9|7890.8|7880.8|7890.9|7880.9|7890.8|7880.8|2
1608552180000|2020-12-21 12:03:00|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|1
1608552190000|2020-12-21 12:03:10|7890.6|7880.6|7894.5|7884.5|7894.5|7884.5|7890.6|7880.6|11
1608552200000|2020-12-21 12:03:20|7893.8|7883.8|7895|7885|7895|7885|7893.8|7883.8|12
1608552210000|2020-12-21 12:03:30|7894.6|7884.6|7893.5|7883.5|7895.4|7885.4|7893.5|7883.5|8
1608552220000|2020-12-21 12:03:40|7893.3|7883.3|7894.5|7884.5|7894.5|7884.5|7893.3|7883.3|5
1608552230000|2020-12-21 12:03:50|7895|7885|7894.3|7884.3|7895|7885|7894.3|7884.3|7
1608552240000|2020-12-21 12:04:00|7893.8|7883.8|7894.6|7884.6|7894.6|7884.6|7892.8|7882.8|12
1608552250000|2020-12-21 12:04:10|7894.5|7884.5|7893|7883|7894.5|7884.5|7892.9|7882.9|10
1608552260000|2020-12-21 12:04:20|7893.3|7883.3|7893.8|7883.8|7893.8|7883.8|7892.9|7882.9|13
1608552270000|2020-12-21 12:04:30|7894.3|7884.3|7893.5|7883.5|7894.5|7884.5|7893|7883|7
1608552280000|2020-12-21 12:04:40|7893.8|7883.8|7894.6|7884.6|7894.6|7884.6|7893.8|7883.8|5
1608552290000|2020-12-21 12:04:50|7894.8|7884.8|7896|7886|7897|7887|7894.8|7884.8|6
1608552300000|2020-12-21 12:05:00|7895.9|7885.9|7896.6|7886.6|7897|7887|7895.6|7885.6|9
1608552310000|2020-12-21 12:05:10|7896.5|7886.5|7895.6|7885.6|7896.5|7886.5|7894.5|7884.5|15
1608552320000|2020-12-21 12:05:20|7895.8|7885.8|7895.8|7885.8|7896.3|7886.3|7895.8|7885.8|4
1608552330000|2020-12-21 12:05:30|7896.3|7886.3|7896|7886|7896.3|7886.3|7895.9|7885.9|3
1608552340000|2020-12-21 12:05:40|7895.8|7885.8|7895.1|7885.1|7896.1|7886.1|7894.3|7884.3|11
1608552350000|2020-12-21 12:05:50|7894.1|7884.1|7894|7884|7894.1|7884.1|7894|7884|2
1608552360000|2020-12-21 12:06:00|7893.8|7883.8|7893.8|7883.8|7893.8|7883.8|7893.8|7883.8|1
1608552370000|2020-12-21 12:06:10|7892.1|7882.1|7893|7883|7893|7883|7891.4|7881.4|10
1608552380000|2020-12-21 12:06:20|7893.3|7883.3|7894.4|7884.4|7895.1|7885.1|7892.8|7882.8|13
1608552390000|2020-12-21 12:06:30|7895.8|7885.8|7895.4|7885.4|7896.1|7886.1|7895.1|7885.1|6
1608552400000|2020-12-21 12:06:40|7895.9|7885.9|7895.6|7885.6|7895.9|7885.9|7894.5|7884.5|6
1608552410000|2020-12-21 12:06:50|7896|7886|7896.3|7886.3|7896.6|7886.6|7895.8|7885.8|9
1608552420000|2020-12-21 12:07:00|7896|7886|7897.5|7887.5|7897.5|7887.5|7895.3|7885.3|8
1608552430000|2020-12-21 12:07:10|7898|7888|7896.4|7886.4|7898|7888|7896.4|7886.4|5
1608552440000|2020-12-21 12:07:20|7896.3|7886.3|7899.4|7889.4|7899.4|7889.4|7896.3|7886.3|10
1608552450000|2020-12-21 12:07:30|7898.9|7888.9|7900|7890|7900.5|7890.5|7898.9|7888.9|7
1608552460000|2020-12-21 12:07:40|7899.8|7889.8|7898.4|7888.4|7900.5|7890.5|7898.1|7888.1|12
1608552470000|2020-12-21 12:07:50|7897.9|7887.9|7898.3|7888.3|7898.8|7888.8|7897.9|7887.9|8
1608552480000|2020-12-21 12:08:00|7897.6|7887.6|7897.5|7887.5|7897.6|7887.6|7896|7886|9
1608552490000|2020-12-21 12:08:10|7898.1|7888.1|7897.4|7887.4|7899|7889|7897.4|7887.4|6
1608552500000|2020-12-21 12:08:20|7898|7888|7898.5|7888.5|7898.5|7888.5|7898|7888|3
1608552510000|2020-12-21 12:08:30|7898.4|7888.4|7896.3|7886.3|7898.4|7888.4|7896.3|7886.3|10
1608552520000|2020-12-21 12:08:40|7896.5|7886.5|7895.5|7885.5|7897.5|7887.5|7895.5|7885.5|9
1608552530000|2020-12-21 12:08:50|7895|7885|7897.6|7887.6|7898.4|7888.4|7894.8|7884.8|14
1608552540000|2020-12-21 12:09:00|7896.6|7886.6|7896|7886|7896.6|7886.6|7895|7885|11
1608552550000|2020-12-21 12:09:10|7895.9|7885.9|7895.6|7885.6|7896.1|7886.1|7894|7884|14
1608552560000|2020-12-21 12:09:20|7895.9|7885.9|7897.5|7887.5|7897.5|7887.5|7895.9|7885.9|9
1608552570000|2020-12-21 12:09:30|7898.3|7888.3|7896.5|7886.5|7898.3|7888.3|7896.5|7886.5|11
1608552580000|2020-12-21 12:09:40|7896.6|7886.6|7897.1|7887.1|7897.4|7887.4|7896.3|7886.3|8
1608552590000|2020-12-21 12:09:50|7896.4|7886.4|7897.4|7887.4|7897.4|7887.4|7896.4|7886.4|6
1608552600000|2020-12-21 12:10:00|7897.8|7887.8|7897.4|7887.4|7898|7888|7896.4|7886.4|11
1608552610000|2020-12-21 12:10:10|7896.8|7886.8|7896.4|7886.4|7896.8|7886.8|7896.4|7886.4|6
1608552620000|2020-12-21 12:10:20|7896.1|7886.1|7897.3|7887.3|7897.3|7887.3|7895.9|7885.9|5
1608552630000|2020-12-21 12:10:30|7897|7887|7898.3|7888.3|7898.5|7888.5|7897|7887|7
1608552640000|2020-12-21 12:10:40|7898.1|7888.1|7897.4|7887.4|7898.1|7888.1|7897.1|7887.1|7
1608552650000|2020-12-21 12:10:50|7897.5|7887.5|7896.6|7886.6|7897.5|7887.5|7896.6|7886.6|4
1608552660000|2020-12-21 12:11:00|7896.5|7886.5|7895.9|7885.9|7896.5|7886.5|7895.6|7885.6|5
1608552670000|2020-12-21 12:11:10|7895.6|7885.6|7895.9|7885.9|7897|7887|7895.6|7885.6|11
1608552680000|2020-12-21 12:11:20|7895.6|7885.6|7895.5|7885.5|7896.3|7886.3|7895.5|7885.5|6
1608552690000|2020-12-21 12:11:30|7895.6|7885.6|7894.9|7884.9|7896|7886|7894.9|7884.9|11
1608552700000|2020-12-21 12:11:40|7894.6|7884.6|7894.9|7884.9|7895.3|7885.3|7894.3|7884.3|14
1608552710000|2020-12-21 12:11:50|7894.5|7884.5|7894.3|7884.3|7894.8|7884.8|7894.3|7884.3|6
1608552720000|2020-12-21 12:12:00|7894.5|7884.5|7894.6|7884.6|7895.1|7885.1|7894|7884|7
1608552730000|2020-12-21 12:12:10|7895|7885|7897|7887|7897.5|7887.5|7895|7885|6
1608552740000|2020-12-21 12:12:20|7897.1|7887.1|7897|7887|7897.8|7887.8|7896.9|7886.9|7
1608552750000|2020-12-21 12:12:30|7896.6|7886.6|7896.8|7886.8|7897|7887|7896.1|7886.1|8
1608552760000|2020-12-21 12:12:40|7897|7887|7897.1|7887.1|7897.1|7887.1|7896.6|7886.6|5
1608552770000|2020-12-21 12:12:50|7897.4|7887.4|7897.8|7887.8|7898|7888|7897.4|7887.4|5
1608552780000|2020-12-21 12:13:00|7897.6|7887.6|7898|7888|7898|7888|7896.9|7886.9|5
1608552790000|2020-12-21 12:13:10|7897.8|7887.8|7896.1|7886.1|7897.8|7887.8|7896.1|7886.1|7
1608552800000|2020-12-21 12:13:20|7896|7886|7895|7885|7896|7886|7893.9|7883.9|9
1608552810000|2020-12-21 12:13:30|7894.1|7884.1|7893.3|7883.3|7894.1|7884.1|7893.3|7883.3|5
1608552820000|2020-12-21 12:13:40|7893.6|7883.6|7893|7883|7893.8|7883.8|7893|7883|5
1608552840000|2020-12-21 12:14:00|7893.1|7883.1|7893|7883|7894.1|7884.1|7892.8|7882.8|4
1608552850000|2020-12-21 12:14:10|7894|7884|7893|7883|7894|7884|7893|7883|5
1608552860000|2020-12-21 12:14:20|7892.9|7882.9|7894|7884|7894|7884|7892.1|7882.1|8
1608552870000|2020-12-21 12:14:30|7893.9|7883.9|7893.3|7883.3|7893.9|7883.9|7892.8|7882.8|6
1608552880000|2020-12-21 12:14:40|7893.6|7883.6|7892.8|7882.8|7893.6|7883.6|7892.8|7882.8|8
1608552890000|2020-12-21 12:14:50|7892.5|7882.5|7893|7883|7893.3|7883.3|7892.5|7882.5|8
1608552900000|2020-12-21 12:15:00|7893.3|7883.3|7887.5|7877.5|7893.3|7883.3|7885.5|7875.5|17
1608552910000|2020-12-21 12:15:10|7887.4|7877.4|7888.4|7878.4|7888.5|7878.5|7887.3|7877.3|11
1608552920000|2020-12-21 12:15:20|7888.3|7878.3|7888.4|7878.4|7888.4|7878.4|7887.4|7877.4|6
1608552930000|2020-12-21 12:15:30|7889.4|7879.4|7887.6|7877.6|7889.5|7879.5|7887.6|7877.6|7
1608552940000|2020-12-21 12:15:40|7888.8|7878.8|7887.5|7877.5|7888.8|7878.8|7887.5|7877.5|5
1608552950000|2020-12-21 12:15:50|7887.8|7877.8|7888.6|7878.6|7888.8|7878.8|7887.5|7877.5|6
1608552960000|2020-12-21 12:16:00|7889.1|7879.1|7889.5|7879.5|7889.6|7879.6|7889.1|7879.1|5
1608552970000|2020-12-21 12:16:10|7890|7880|7888.4|7878.4|7890|7880|7887.8|7877.8|14
1608552980000|2020-12-21 12:16:20|7888.3|7878.3|7887.8|7877.8|7888.3|7878.3|7887.3|7877.3|9
1608552990000|2020-12-21 12:16:30|7887.5|7877.5|7886.9|7876.9|7887.5|7877.5|7886.9|7876.9|3
1608553000000|2020-12-21 12:16:40|7886.8|7876.8|7884.5|7874.5|7886.8|7876.8|7884.5|7874.5|10
1608553010000|2020-12-21 12:16:50|7884.3|7874.3|7886.4|7876.4|7886.4|7876.4|7884.3|7874.3|9
1608553020000|2020-12-21 12:17:00|7886|7876|7887.3|7877.3|7887.3|7877.3|7886|7876|7
1608553030000|2020-12-21 12:17:10|7887|7877|7886|7876|7887.3|7877.3|7886|7876|10
1608553040000|2020-12-21 12:17:20|7885.8|7875.8|7886.8|7876.8|7887|7877|7885|7875|9
1608553050000|2020-12-21 12:17:30|7887.1|7877.1|7885.8|7875.8|7887.1|7877.1|7885.8|7875.8|4
1608553060000|2020-12-21 12:17:40|7885.6|7875.6|7884.8|7874.8|7885.6|7875.6|7884.8|7874.8|6
1608553070000|2020-12-21 12:17:50|7885|7875|7885.1|7875.1|7885.5|7875.5|7884.8|7874.8|8
1608553080000|2020-12-21 12:18:00|7885|7875|7882.5|7872.5|7885|7875|7882.5|7872.5|9
1608553090000|2020-12-21 12:18:10|7882.9|7872.9|7883.5|7873.5|7883.9|7873.9|7882.4|7872.4|9
1608553100000|2020-12-21 12:18:20|7883.6|7873.6|7885.1|7875.1|7885.1|7875.1|7883.4|7873.4|10
1608553110000|2020-12-21 12:18:30|7884.8|7874.8|7884.1|7874.1|7884.8|7874.8|7883.5|7873.5|4
1608553120000|2020-12-21 12:18:40|7883.9|7873.9|7880.6|7870.6|7883.9|7873.9|7879.8|7869.8|8
1608553130000|2020-12-21 12:18:50|7879.8|7869.8|7880.8|7870.8|7881.4|7871.4|7879.6|7869.6|7
1608553140000|2020-12-21 12:19:00|7880.5|7870.5|7881.5|7871.5|7881.5|7871.5|7880.5|7870.5|6
1608553150000|2020-12-21 12:19:10|7881.3|7871.3|7880.6|7870.6|7881.3|7871.3|7880.1|7870.1|8
1608553160000|2020-12-21 12:19:20|7880.5|7870.5|7879.6|7869.6|7880.5|7870.5|7879.6|7869.6|6
1608553170000|2020-12-21 12:19:30|7879.9|7869.9|7881.5|7871.5|7881.5|7871.5|7879.3|7869.3|9
1608553180000|2020-12-21 12:19:40|7881.8|7871.8|7881.5|7871.5|7881.8|7871.8|7881.3|7871.3|4
1608553190000|2020-12-21 12:19:50|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1608553200000|2020-12-21 12:20:00|7881.5|7871.5|7881.5|7871.5|7882|7872|7881.5|7871.5|4
1608553210000|2020-12-21 12:20:10|7881.1|7871.1|7880.8|7870.8|7881.1|7871.1|7879.6|7869.6|7
1608553220000|2020-12-21 12:20:20|7881|7871|7881.5|7871.5|7881.5|7871.5|7880.4|7870.4|10
1608553240000|2020-12-21 12:20:40|7881.3|7871.3|7881.4|7871.4|7881.4|7871.4|7881.3|7871.3|2
1608553250000|2020-12-21 12:20:50|7881.3|7871.3|7881.5|7871.5|7881.5|7871.5|7881.3|7871.3|5
1608553260000|2020-12-21 12:21:00|7881.8|7871.8|7880.8|7870.8|7881.8|7871.8|7880.6|7870.6|7
1608553270000|2020-12-21 12:21:10|7881.4|7871.4|7881.4|7871.4|7881.6|7871.6|7880.8|7870.8|8
1608553280000|2020-12-21 12:21:20|7881.3|7871.3|7880.8|7870.8|7881.6|7871.6|7880.8|7870.8|6
1608553290000|2020-12-21 12:21:30|7880.6|7870.6|7880.3|7870.3|7880.6|7870.6|7879.6|7869.6|7
1608553300000|2020-12-21 12:21:40|7880.5|7870.5|7881|7871|7881.4|7871.4|7880.5|7870.5|13
1608553310000|2020-12-21 12:21:50|7881.4|7871.4|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|4
1608553320000|2020-12-21 12:22:00|7882|7872|7881.5|7871.5|7882|7872|7881.3|7871.3|8
1608553340000|2020-12-21 12:22:20|7881.8|7871.8|7881.5|7871.5|7881.8|7871.8|7881.5|7871.5|2
1608553350000|2020-12-21 12:22:30|7881.3|7871.3|7881.8|7871.8|7883.3|7873.3|7881.3|7871.3|11
1608553360000|2020-12-21 12:22:40|7883|7873|7882.3|7872.3|7883|7873|7882.3|7872.3|2
1608553370000|2020-12-21 12:22:50|7882|7872|7881.4|7871.4|7882|7872|7881.1|7871.1|5
1608553380000|2020-12-21 12:23:00|7881.8|7871.8|7883.1|7873.1|7883.1|7873.1|7881.8|7871.8|5
1608553390000|2020-12-21 12:23:10|7883.3|7873.3|7884.9|7874.9|7885.1|7875.1|7883.3|7873.3|8
1608553400000|2020-12-21 12:23:20|7885|7875|7886.8|7876.8|7886.8|7876.8|7885|7875|7
1608553410000|2020-12-21 12:23:30|7886.4|7876.4|7882.9|7872.9|7886.4|7876.4|7882.9|7872.9|11
1608553420000|2020-12-21 12:23:40|7882.4|7872.4|7881.8|7871.8|7882.4|7872.4|7881.8|7871.8|2
1608553430000|2020-12-21 12:23:50|7882|7872|7881.5|7871.5|7882|7872|7881.5|7871.5|3
1608553440000|2020-12-21 12:24:00|7881.4|7871.4|7881.5|7871.5|7881.5|7871.5|7880.9|7870.9|5
1608553450000|2020-12-21 12:24:10|7881.6|7871.6|7880.8|7870.8|7883|7873|7880.8|7870.8|6
1608553460000|2020-12-21 12:24:20|7880.4|7870.4|7878.3|7868.3|7880.8|7870.8|7878.3|7868.3|9
1608553470000|2020-12-21 12:24:30|7878|7868|7877.5|7867.5|7878.4|7868.4|7877.3|7867.3|16
1608553480000|2020-12-21 12:24:40|7876.5|7866.5|7877.5|7867.5|7877.5|7867.5|7874.9|7864.9|11
1608553490000|2020-12-21 12:24:50|7876.9|7866.9|7877.8|7867.8|7878.3|7868.3|7876.9|7866.9|11
1608553500000|2020-12-21 12:25:00|7878|7868|7879|7869|7879|7869|7877.8|7867.8|13
1608553510000|2020-12-21 12:25:10|7878.8|7868.8|7881|7871|7881.1|7871.1|7878.8|7868.8|9
1608553520000|2020-12-21 12:25:20|7881.1|7871.1|7880.9|7870.9|7881.4|7871.4|7880.9|7870.9|7
1608553530000|2020-12-21 12:25:30|7880.3|7870.3|7879.6|7869.6|7880.3|7870.3|7879.4|7869.4|8
1608553540000|2020-12-21 12:25:40|7879.3|7869.3|7875.5|7865.5|7879.9|7869.9|7875.5|7865.5|7
1608553550000|2020-12-21 12:25:50|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|1
1608553580000|2020-12-21 12:26:20|7875.5|7865.5|7875.3|7865.3|7875.5|7865.5|7875.3|7865.3|2
1608553590000|2020-12-21 12:26:30|7873.6|7863.6|7875.4|7865.4|7875.5|7865.5|7873.5|7863.5|6
1608553600000|2020-12-21 12:26:40|7875.3|7865.3|7873.8|7863.8|7875.4|7865.4|7873.8|7863.8|6
1608553610000|2020-12-21 12:26:50|7873.9|7863.9|7873.1|7863.1|7874.4|7864.4|7872.9|7862.9|10
1608553620000|2020-12-21 12:27:00|7872.9|7862.9|7872.6|7862.6|7872.9|7862.9|7872.6|7862.6|2
1608553630000|2020-12-21 12:27:10|7872.5|7862.5|7870.5|7860.5|7872.5|7862.5|7870.5|7860.5|10
1608553640000|2020-12-21 12:27:20|7870.4|7860.4|7874.3|7864.3|7874.4|7864.4|7870.4|7860.4|8
1608553650000|2020-12-21 12:27:30|7874.4|7864.4|7873.6|7863.6|7874.6|7864.6|7873.5|7863.5|5
1608553660000|2020-12-21 12:27:40|7874.3|7864.3|7875.9|7865.9|7875.9|7865.9|7874.3|7864.3|4
1608553670000|2020-12-21 12:27:50|7876.1|7866.1|7876.9|7866.9|7876.9|7866.9|7875.3|7865.3|6
1608553680000|2020-12-21 12:28:00|7876.6|7866.6|7875.5|7865.5|7876.6|7866.6|7874.6|7864.6|12
1608553690000|2020-12-21 12:28:10|7875.8|7865.8|7878.1|7868.1|7878.1|7868.1|7875.8|7865.8|14
1608553700000|2020-12-21 12:28:20|7878.3|7868.3|7877.8|7867.8|7879.4|7869.4|7877.8|7867.8|12
1608553710000|2020-12-21 12:28:30|7876.8|7866.8|7874.5|7864.5|7876.8|7866.8|7873.5|7863.5|14
1608553720000|2020-12-21 12:28:40|7874.4|7864.4|7875.1|7865.1|7875.1|7865.1|7874.3|7864.3|9
1608553730000|2020-12-21 12:28:50|7875.9|7865.9|7879|7869|7879|7869|7875.9|7865.9|9
1608553740000|2020-12-21 12:29:00|7879.1|7869.1|7881.8|7871.8|7882.3|7872.3|7878.5|7868.5|16
1608553750000|2020-12-21 12:29:10|7881.9|7871.9|7880.9|7870.9|7882.6|7872.6|7879.9|7869.9|18
1608553760000|2020-12-21 12:29:20|7880.6|7870.6|7881.5|7871.5|7881.5|7871.5|7880.6|7870.6|8
1608553770000|2020-12-21 12:29:30|7880.6|7870.6|7879.8|7869.8|7880.6|7870.6|7879.5|7869.5|13
1608553780000|2020-12-21 12:29:40|7880|7870|7881.9|7871.9|7881.9|7871.9|7880|7870|7
1608553790000|2020-12-21 12:29:50|7882.4|7872.4|7880|7870|7883.4|7873.4|7880|7870|11
1608553800000|2020-12-21 12:30:00|7880.3|7870.3|7880.3|7870.3|7881.1|7871.1|7880.1|7870.1|11
1608553810000|2020-12-21 12:30:10|7880.1|7870.1|7875.1|7865.1|7880.3|7870.3|7875.1|7865.1|10
1608553820000|2020-12-21 12:30:20|7875.4|7865.4|7873.9|7863.9|7875.4|7865.4|7873.8|7863.8|12
1608553830000|2020-12-21 12:30:30|7873.5|7863.5|7871.9|7861.9|7873.5|7863.5|7871.9|7861.9|12
1608553840000|2020-12-21 12:30:40|7872|7862|7870.9|7860.9|7872|7862|7870.9|7860.9|15
1608553850000|2020-12-21 12:30:50|7870.5|7860.5|7872.6|7862.6|7872.6|7862.6|7870.1|7860.1|16
1608553860000|2020-12-21 12:31:00|7872.8|7862.8|7871.3|7861.3|7873.4|7863.4|7870.8|7860.8|15
1608553870000|2020-12-21 12:31:10|7871.1|7861.1|7867.9|7857.9|7871.3|7861.3|7867.9|7857.9|15
1608553880000|2020-12-21 12:31:20|7867.8|7857.8|7867.8|7857.8|7868.3|7858.3|7867.4|7857.4|15
1608553890000|2020-12-21 12:31:30|7867.5|7857.5|7867.1|7857.1|7867.5|7857.5|7866.5|7856.5|15
1608553900000|2020-12-21 12:31:40|7867|7857|7867|7857|7867.3|7857.3|7866.1|7856.1|15
1608553910000|2020-12-21 12:31:50|7866.5|7856.5|7866.1|7856.1|7867.4|7857.4|7866.1|7856.1|12
1608553920000|2020-12-21 12:32:00|7866.6|7856.6|7864.6|7854.6|7866.6|7856.6|7864.6|7854.6|16
1608553930000|2020-12-21 12:32:10|7864.5|7854.5|7867.6|7857.6|7868.1|7858.1|7863.8|7853.8|18
1608553940000|2020-12-21 12:32:20|7867.3|7857.3|7865.1|7855.1|7867.3|7857.3|7864.5|7854.5|15
1608553950000|2020-12-21 12:32:30|7865.4|7855.4|7864.6|7854.6|7865.4|7855.4|7864.5|7854.5|14
1608553960000|2020-12-21 12:32:40|7864.8|7854.8|7863.4|7853.4|7865.4|7855.4|7863.4|7853.4|15
1608553970000|2020-12-21 12:32:50|7863.1|7853.1|7862.9|7852.9|7864.9|7854.9|7862.9|7852.9|16
1608553980000|2020-12-21 12:33:00|7862.6|7852.6|7863.6|7853.6|7864.1|7854.1|7862.6|7852.6|9
1608553990000|2020-12-21 12:33:10|7864.1|7854.1|7863.1|7853.1|7864.1|7854.1|7863.1|7853.1|9
1608554000000|2020-12-21 12:33:20|7863.4|7853.4|7864|7854|7864|7854|7861.8|7851.8|14
1608554010000|2020-12-21 12:33:30|7864.3|7854.3|7862.3|7852.3|7864.5|7854.5|7861.3|7851.3|16
1608554020000|2020-12-21 12:33:40|7862.1|7852.1|7857.1|7847.1|7862.6|7852.6|7857.1|7847.1|18
1608554030000|2020-12-21 12:33:50|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7856.4|7846.4|17
1608554040000|2020-12-21 12:34:00|7856.6|7846.6|7856.3|7846.3|7856.6|7846.6|7856|7846|12
1608554050000|2020-12-21 12:34:10|7855.9|7845.9|7853.6|7843.6|7855.9|7845.9|7853.6|7843.6|19
1608554060000|2020-12-21 12:34:20|7853.4|7843.4|7855.4|7845.4|7855.6|7845.6|7853.4|7843.4|19
1608554070000|2020-12-21 12:34:30|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7854.3|7844.3|19
1608554080000|2020-12-21 12:34:40|7854.9|7844.9|7854.4|7844.4|7855.4|7845.4|7853.4|7843.4|16
1608554090000|2020-12-21 12:34:50|7854.6|7844.6|7855.8|7845.8|7856.6|7846.6|7854.4|7844.4|18
1608554100000|2020-12-21 12:35:00|7855.9|7845.9|7855.4|7845.4|7857.4|7847.4|7855.4|7845.4|14
1608554110000|2020-12-21 12:35:10|7856|7846|7861.9|7851.9|7862.1|7852.1|7856|7846|10
1608554120000|2020-12-21 12:35:20|7862.1|7852.1|7863.6|7853.6|7866|7856|7861.9|7851.9|16
1608554130000|2020-12-21 12:35:30|7863.1|7853.1|7864.8|7854.8|7864.9|7854.9|7862.9|7852.9|12
1608554140000|2020-12-21 12:35:40|7864.9|7854.9|7863.8|7853.8|7864.9|7854.9|7863.6|7853.6|14
1608554150000|2020-12-21 12:35:50|7864|7854|7861.9|7851.9|7864.5|7854.5|7861.9|7851.9|7
1608554160000|2020-12-21 12:36:00|7862.1|7852.1|7862.5|7852.5|7863.1|7853.1|7861|7851|13
1608554170000|2020-12-21 12:36:10|7862.6|7852.6|7859.1|7849.1|7862.9|7852.9|7859.1|7849.1|6
1608554180000|2020-12-21 12:36:20|7859.4|7849.4|7862.4|7852.4|7862.4|7852.4|7859.4|7849.4|8
1608554190000|2020-12-21 12:36:30|7863.4|7853.4|7861.3|7851.3|7863.8|7853.8|7860|7850|10
1608554200000|2020-12-21 12:36:40|7861.8|7851.8|7863|7853|7863|7853|7861.8|7851.8|7
1608554210000|2020-12-21 12:36:50|7863.4|7853.4|7863.3|7853.3|7864|7854|7863.3|7853.3|9
1608554220000|2020-12-21 12:37:00|7863.4|7853.4|7864.6|7854.6|7864.9|7854.9|7863.4|7853.4|7
1608554230000|2020-12-21 12:37:10|7864.9|7854.9|7863.9|7853.9|7864.9|7854.9|7863.9|7853.9|8
1608554240000|2020-12-21 12:37:20|7864.1|7854.1|7864.6|7854.6|7864.6|7854.6|7864|7854|11
1608554250000|2020-12-21 12:37:30|7864.5|7854.5|7865.8|7855.8|7865.8|7855.8|7864.5|7854.5|3
1608554270000|2020-12-21 12:37:50|7865.9|7855.9|7866.5|7856.5|7866.6|7856.6|7865.9|7855.9|4
1608554280000|2020-12-21 12:38:00|7866.4|7856.4|7866|7856|7866.4|7856.4|7865.1|7855.1|8
1608554290000|2020-12-21 12:38:10|7865.8|7855.8|7866.6|7856.6|7866.6|7856.6|7865.8|7855.8|9
1608554300000|2020-12-21 12:38:20|7869|7859|7869|7859|7869|7859|7868.3|7858.3|13
1608554310000|2020-12-21 12:38:30|7870.1|7860.1|7870.4|7860.4|7871.3|7861.3|7870.1|7860.1|9
1608554320000|2020-12-21 12:38:40|7870.3|7860.3|7869|7859|7870.3|7860.3|7869|7859|7
1608554330000|2020-12-21 12:38:50|7868.4|7858.4|7868.6|7858.6|7869.1|7859.1|7868.4|7858.4|5
1608554340000|2020-12-21 12:39:00|7868.5|7858.5|7869.1|7859.1|7869.1|7859.1|7868.3|7858.3|8
1608554350000|2020-12-21 12:39:10|7870.8|7860.8|7871.1|7861.1|7871.1|7861.1|7869.8|7859.8|9
1608554360000|2020-12-21 12:39:20|7870.9|7860.9|7870.3|7860.3|7870.9|7860.9|7870.3|7860.3|4
1608554370000|2020-12-21 12:39:30|7870.5|7860.5|7870.3|7860.3|7870.8|7860.8|7870.3|7860.3|4
1608554380000|2020-12-21 12:39:40|7870.5|7860.5|7870.8|7860.8|7870.8|7860.8|7870|7860|6
1608554390000|2020-12-21 12:39:50|7870.5|7860.5|7870.8|7860.8|7871|7861|7870|7860|10
1608554400000|2020-12-21 12:40:00|7871|7861|7872.6|7862.6|7872.6|7862.6|7870.8|7860.8|8
1608554410000|2020-12-21 12:40:10|7873.6|7863.6|7875.3|7865.3|7875.3|7865.3|7873.6|7863.6|7
1608554420000|2020-12-21 12:40:20|7875.6|7865.6|7875.6|7865.6|7876.3|7866.3|7875.4|7865.4|7
1608554430000|2020-12-21 12:40:30|7875.8|7865.8|7876.4|7866.4|7876.6|7866.6|7875.3|7865.3|7
1608554440000|2020-12-21 12:40:40|7876.6|7866.6|7876.4|7866.4|7876.9|7866.9|7876.4|7866.4|6
1608554450000|2020-12-21 12:40:50|7876.6|7866.6|7876.1|7866.1|7876.8|7866.8|7876.1|7866.1|6
1608554460000|2020-12-21 12:41:00|7876.4|7866.4|7874.6|7864.6|7876.9|7866.9|7874.4|7864.4|11
1608554470000|2020-12-21 12:41:10|7874.9|7864.9|7874.4|7864.4|7874.9|7864.9|7874.4|7864.4|2
1608554480000|2020-12-21 12:41:20|7874.1|7864.1|7875.8|7865.8|7875.8|7865.8|7873.9|7863.9|7
1608554500000|2020-12-21 12:41:40|7876|7866|7876.5|7866.5|7876.5|7866.5|7876|7866|3
1608554510000|2020-12-21 12:41:50|7875.6|7865.6|7875.4|7865.4|7875.6|7865.6|7875.4|7865.4|4
1608554520000|2020-12-21 12:42:00|7875.1|7865.1|7876.5|7866.5|7876.6|7866.6|7875.1|7865.1|7
1608554530000|2020-12-21 12:42:10|7876.4|7866.4|7876.5|7866.5|7876.5|7866.5|7876.4|7866.4|2
1608554540000|2020-12-21 12:42:20|7876.3|7866.3|7875.5|7865.5|7876.3|7866.3|7875.5|7865.5|3
1608554550000|2020-12-21 12:42:30|7875.4|7865.4|7874.9|7864.9|7875.4|7865.4|7874.9|7864.9|4
1608554560000|2020-12-21 12:42:40|7874.6|7864.6|7876.3|7866.3|7876.3|7866.3|7874.6|7864.6|7
1608554570000|2020-12-21 12:42:50|7876|7866|7874.5|7864.5|7876|7866|7874.5|7864.5|4
1608554580000|2020-12-21 12:43:00|7874.6|7864.6|7876.3|7866.3|7877|7867|7874.6|7864.6|9
1608554590000|2020-12-21 12:43:10|7876|7866|7875.5|7865.5|7876|7866|7875.4|7865.4|3
1608554600000|2020-12-21 12:43:20|7875.8|7865.8|7875.4|7865.4|7875.8|7865.8|7875.1|7865.1|5
1608554610000|2020-12-21 12:43:30|7875.5|7865.5|7875|7865|7875.8|7865.8|7875|7865|6
1608554620000|2020-12-21 12:43:40|7874.8|7864.8|7874.3|7864.3|7874.8|7864.8|7874.3|7864.3|5
1608554630000|2020-12-21 12:43:50|7874|7864|7873.8|7863.8|7874.3|7864.3|7873.8|7863.8|3
1608554640000|2020-12-21 12:44:00|7874.3|7864.3|7875.6|7865.6|7876.4|7866.4|7874|7864|9
1608554650000|2020-12-21 12:44:10|7875.9|7865.9|7875.5|7865.5|7876.4|7866.4|7875.5|7865.5|12
1608554660000|2020-12-21 12:44:20|7875.4|7865.4|7875.4|7865.4|7875.5|7865.5|7875.4|7865.4|3
1608554670000|2020-12-21 12:44:30|7874.9|7864.9|7874.9|7864.9|7875.3|7865.3|7874.9|7864.9|4
1608554690000|2020-12-21 12:44:50|7875.1|7865.1|7874.8|7864.8|7875.3|7865.3|7874.8|7864.8|4
1608554700000|2020-12-21 12:45:00|7875.1|7865.1|7875.6|7865.6|7876.4|7866.4|7875.1|7865.1|7
1608554710000|2020-12-21 12:45:10|7875.9|7865.9|7876.4|7866.4|7876.8|7866.8|7875.9|7865.9|4
1608554720000|2020-12-21 12:45:20|7876.1|7866.1|7876.4|7866.4|7876.4|7866.4|7875.5|7865.5|9
1608554730000|2020-12-21 12:45:30|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.4|7866.4|3
1608554740000|2020-12-21 12:45:40|7876.9|7866.9|7876.3|7866.3|7876.9|7866.9|7876.1|7866.1|6
1608554750000|2020-12-21 12:45:50|7876.1|7866.1|7876.8|7866.8|7876.8|7866.8|7875.9|7865.9|4
1608554760000|2020-12-21 12:46:00|7876.9|7866.9|7876.8|7866.8|7876.9|7866.9|7876.8|7866.8|2
1608554770000|2020-12-21 12:46:10|7876.9|7866.9|7876.8|7866.8|7876.9|7866.9|7876.8|7866.8|2
1608554780000|2020-12-21 12:46:20|7877.3|7867.3|7878|7868|7878.4|7868.4|7877.3|7867.3|4
1608554800000|2020-12-21 12:46:40|7877.8|7867.8|7878|7868|7878|7868|7877.8|7867.8|4
1608554810000|2020-12-21 12:46:50|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1608554820000|2020-12-21 12:47:00|7878.4|7868.4|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|2
1608554830000|2020-12-21 12:47:10|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878|7868|3
1608554840000|2020-12-21 12:47:20|7878|7868|7878.8|7868.8|7879.3|7869.3|7878|7868|8
1608554850000|2020-12-21 12:47:30|7879|7869|7879.3|7869.3|7879.3|7869.3|7878.8|7868.8|6
1608554860000|2020-12-21 12:47:40|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|1
1608554870000|2020-12-21 12:47:50|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|1
1608554880000|2020-12-21 12:48:00|7879.9|7869.9|7879|7869|7879.9|7869.9|7878.8|7868.8|10
1608554890000|2020-12-21 12:48:10|7878.9|7868.9|7879.1|7869.1|7879.3|7869.3|7878.9|7868.9|5
1608554900000|2020-12-21 12:48:20|7879|7869|7878.5|7868.5|7879|7869|7878.5|7868.5|10
1608554910000|2020-12-21 12:48:30|7878.8|7868.8|7878.3|7868.3|7879.1|7869.1|7878.3|7868.3|5
1608554920000|2020-12-21 12:48:40|7878.4|7868.4|7878.3|7868.3|7879.1|7869.1|7878.3|7868.3|5
1608554940000|2020-12-21 12:49:00|7878.4|7868.4|7878.3|7868.3|7878.8|7868.8|7878.3|7868.3|4
1608554950000|2020-12-21 12:49:10|7878|7868|7878|7868|7878|7868|7877.8|7867.8|3
1608554960000|2020-12-21 12:49:20|7877.3|7867.3|7876|7866|7877.3|7867.3|7876|7866|4
1608554970000|2020-12-21 12:49:30|7876.3|7866.3|7877.8|7867.8|7877.8|7867.8|7876.3|7866.3|8
1608554980000|2020-12-21 12:49:40|7877.3|7867.3|7876.4|7866.4|7877.3|7867.3|7876.3|7866.3|5
1608554990000|2020-12-21 12:49:50|7876.1|7866.1|7876|7866|7876.1|7866.1|7876|7866|2
1608555000000|2020-12-21 12:50:00|7876.6|7866.6|7878.5|7868.5|7878.5|7868.5|7876.6|7866.6|6
1608555010000|2020-12-21 12:50:10|7878.9|7868.9|7879.3|7869.3|7879.3|7869.3|7878.9|7868.9|5
1608555020000|2020-12-21 12:50:20|7879.5|7869.5|7881.4|7871.4|7882|7872|7879.5|7869.5|6
1608555030000|2020-12-21 12:50:30|7881.5|7871.5|7882.4|7872.4|7882.4|7872.4|7881.5|7871.5|8
1608555040000|2020-12-21 12:50:40|7882.6|7872.6|7884.6|7874.6|7884.6|7874.6|7882.6|7872.6|7
1608555050000|2020-12-21 12:50:50|7884.3|7874.3|7884.4|7874.4|7884.9|7874.9|7884.3|7874.3|4
1608555060000|2020-12-21 12:51:00|7884.3|7874.3|7883.5|7873.5|7884.5|7874.5|7883.3|7873.3|8
1608555070000|2020-12-21 12:51:10|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1608555080000|2020-12-21 12:51:20|7883.6|7873.6|7882.8|7872.8|7884|7874|7882.8|7872.8|9
1608555090000|2020-12-21 12:51:30|7882.9|7872.9|7882.6|7872.6|7883.5|7873.5|7882.6|7872.6|10
1608555100000|2020-12-21 12:51:40|7881.8|7871.8|7881.9|7871.9|7882.5|7872.5|7881.4|7871.4|10
1608555110000|2020-12-21 12:51:50|7882.1|7872.1|7882.5|7872.5|7883|7873|7882.1|7872.1|7
1608555130000|2020-12-21 12:52:10|7882.4|7872.4|7881.8|7871.8|7882.4|7872.4|7881.3|7871.3|6
1608555140000|2020-12-21 12:52:20|7881.5|7871.5|7881|7871|7881.6|7871.6|7879.9|7869.9|11
1608555150000|2020-12-21 12:52:30|7881.3|7871.3|7881.5|7871.5|7882|7872|7881.3|7871.3|8
1608555160000|2020-12-21 12:52:40|7881.4|7871.4|7879.8|7869.8|7881.6|7871.6|7879.8|7869.8|8
1608555170000|2020-12-21 12:52:50|7878.9|7868.9|7878.9|7868.9|7879.4|7869.4|7878.8|7868.8|6
1608555180000|2020-12-21 12:53:00|7879.1|7869.1|7879.6|7869.6|7879.8|7869.8|7878.9|7868.9|10
1608555190000|2020-12-21 12:53:10|7880.1|7870.1|7880.1|7870.1|7880.8|7870.8|7880|7870|10
1608555200000|2020-12-21 12:53:20|7879.9|7869.9|7879.4|7869.4|7879.9|7869.9|7879.4|7869.4|3
1608555210000|2020-12-21 12:53:30|7879.6|7869.6|7879.4|7869.4|7879.9|7869.9|7879.3|7869.3|5
1608555220000|2020-12-21 12:53:40|7879.5|7869.5|7880.1|7870.1|7880.3|7870.3|7879.5|7869.5|7
1608555230000|2020-12-21 12:53:50|7880.3|7870.3|7880.8|7870.8|7881.1|7871.1|7880.3|7870.3|4
1608555240000|2020-12-21 12:54:00|7880.6|7870.6|7882.1|7872.1|7882.1|7872.1|7880.6|7870.6|7
1608555250000|2020-12-21 12:54:10|7882.6|7872.6|7881.1|7871.1|7882.6|7872.6|7879.8|7869.8|8
1608555260000|2020-12-21 12:54:20|7881.3|7871.3|7880.5|7870.5|7881.5|7871.5|7880.5|7870.5|4
1608555270000|2020-12-21 12:54:30|7879.8|7869.8|7878.8|7868.8|7881.4|7871.4|7878.8|7868.8|8
1608555280000|2020-12-21 12:54:40|7878.9|7868.9|7878.8|7868.8|7879|7869|7878.8|7868.8|3
1608555290000|2020-12-21 12:54:50|7878.5|7868.5|7877.8|7867.8|7878.8|7868.8|7877.8|7867.8|8
1608555300000|2020-12-21 12:55:00|7877.9|7867.9|7876.8|7866.8|7878.3|7868.3|7876.8|7866.8|6
1608555310000|2020-12-21 12:55:10|7877.9|7867.9|7877.3|7867.3|7877.9|7867.9|7876.8|7866.8|8
1608555320000|2020-12-21 12:55:20|7877.6|7867.6|7882.1|7872.1|7882.1|7872.1|7877.6|7867.6|6
1608555330000|2020-12-21 12:55:30|7882.3|7872.3|7884.1|7874.1|7884.6|7874.6|7882.3|7872.3|14
1608555340000|2020-12-21 12:55:40|7883.6|7873.6|7884.3|7874.3|7884.3|7874.3|7883.4|7873.4|4
1608555350000|2020-12-21 12:55:50|7884.4|7874.4|7884|7874|7884.6|7874.6|7883.4|7873.4|8
1608555360000|2020-12-21 12:56:00|7883.6|7873.6|7883.4|7873.4|7884.4|7874.4|7883.4|7873.4|9
1608555370000|2020-12-21 12:56:10|7883.6|7873.6|7883.5|7873.5|7883.9|7873.9|7883.5|7873.5|3
1608555380000|2020-12-21 12:56:20|7883.4|7873.4|7883.6|7873.6|7883.8|7873.8|7882.4|7872.4|8
1608555390000|2020-12-21 12:56:30|7883.5|7873.5|7883.6|7873.6|7884.6|7874.6|7883.5|7873.5|9
1608555400000|2020-12-21 12:56:40|7883.5|7873.5|7884|7874|7884|7874|7883|7873|10
1608555410000|2020-12-21 12:56:50|7883.8|7873.8|7884.5|7874.5|7884.6|7874.6|7882.8|7872.8|9
1608555420000|2020-12-21 12:57:00|7884.1|7874.1|7884.6|7874.6|7885.1|7875.1|7884.1|7874.1|7
1608555430000|2020-12-21 12:57:10|7885.6|7875.6|7884.3|7874.3|7885.6|7875.6|7883.9|7873.9|4
1608555440000|2020-12-21 12:57:20|7884.4|7874.4|7884.6|7874.6|7885.1|7875.1|7883.9|7873.9|9
1608555450000|2020-12-21 12:57:30|7884.3|7874.3|7884.3|7874.3|7884.4|7874.4|7884.3|7874.3|3
1608555460000|2020-12-21 12:57:40|7884|7874|7883.4|7873.4|7884|7874|7883.4|7873.4|3
1608555470000|2020-12-21 12:57:50|7883.1|7873.1|7883.5|7873.5|7883.5|7873.5|7882.6|7872.6|4
1608555480000|2020-12-21 12:58:00|7884.3|7874.3|7883.4|7873.4|7884.6|7874.6|7883.4|7873.4|8
1608555490000|2020-12-21 12:58:10|7883.5|7873.5|7883.4|7873.4|7883.5|7873.5|7883.4|7873.4|2
1608555510000|2020-12-21 12:58:30|7883.1|7873.1|7882.5|7872.5|7883.1|7873.1|7880.6|7870.6|13
1608555520000|2020-12-21 12:58:40|7882.3|7872.3|7879.9|7869.9|7882.3|7872.3|7879.9|7869.9|12
1608555530000|2020-12-21 12:58:50|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7878.6|7868.6|6
1608555540000|2020-12-21 12:59:00|7879.3|7869.3|7875.1|7865.1|7879.3|7869.3|7874.6|7864.6|13
1608555550000|2020-12-21 12:59:10|7874.5|7864.5|7876.9|7866.9|7878.1|7868.1|7873.1|7863.1|19
1608555560000|2020-12-21 12:59:20|7876.5|7866.5|7874.1|7864.1|7876.5|7866.5|7874.1|7864.1|11
1608555570000|2020-12-21 12:59:30|7873.9|7863.9|7871.9|7861.9|7873.9|7863.9|7871.8|7861.8|8
1608555580000|2020-12-21 12:59:40|7871.8|7861.8|7873.6|7863.6|7873.8|7863.8|7871.8|7861.8|9
1608555590000|2020-12-21 12:59:50|7873.8|7863.8|7875.6|7865.6|7875.6|7865.6|7873.8|7863.8|11
1608555600000|2020-12-21 13:00:00|7876|7866|7858.1|7848.1|7876|7866|7858.1|7848.1|31
1608555610000|2020-12-21 13:00:10|7857.6|7847.6|7856.4|7846.4|7859.1|7849.1|7856.4|7846.4|28
1608555620000|2020-12-21 13:00:20|7855.9|7845.9|7860.5|7850.5|7860.5|7850.5|7855.9|7845.9|20
1608555630000|2020-12-21 13:00:30|7860.8|7850.8|7857.8|7847.8|7861.5|7851.5|7857.8|7847.8|23
1608555640000|2020-12-21 13:00:40|7858|7848|7861.1|7851.1|7862|7852|7858|7848|22
1608555650000|2020-12-21 13:00:50|7861.3|7851.3|7861.8|7851.8|7862.9|7852.9|7860|7850|23
1608555660000|2020-12-21 13:01:00|7860.4|7850.4|7858.8|7848.8|7860.5|7850.5|7856.4|7846.4|24
1608555670000|2020-12-21 13:01:10|7858.9|7848.9|7861.1|7851.1|7862.1|7852.1|7858.8|7848.8|27
1608555680000|2020-12-21 13:01:20|7861.4|7851.4|7862.5|7852.5|7863.6|7853.6|7861|7851|26
1608555690000|2020-12-21 13:01:30|7862.8|7852.8|7863.3|7853.3|7864.8|7854.8|7862.8|7852.8|29
1608555700000|2020-12-21 13:01:40|7865.1|7855.1|7873|7863|7873|7863|7865.1|7855.1|31
1608555710000|2020-12-21 13:01:50|7873.1|7863.1|7876.8|7866.8|7877.1|7867.1|7873.1|7863.1|26
1608555720000|2020-12-21 13:02:00|7876.5|7866.5|7876.6|7866.6|7879.1|7869.1|7876.5|7866.5|26
1608555730000|2020-12-21 13:02:10|7876.5|7866.5|7873|7863|7876.5|7866.5|7872.8|7862.8|23
1608555740000|2020-12-21 13:02:20|7873.6|7863.6|7879|7869|7879|7869|7873|7863|21
1608555750000|2020-12-21 13:02:30|7878.8|7868.8|7877.5|7867.5|7878.8|7868.8|7875.8|7865.8|25
1608555760000|2020-12-21 13:02:40|7877.8|7867.8|7883|7873|7883|7873|7877.4|7867.4|18
1608555770000|2020-12-21 13:02:50|7883.5|7873.5|7879.9|7869.9|7883.8|7873.8|7879.9|7869.9|16
1608555780000|2020-12-21 13:03:00|7880.5|7870.5|7883.4|7873.4|7884.3|7874.3|7880.3|7870.3|22
1608555790000|2020-12-21 13:03:10|7883.5|7873.5|7885.6|7875.6|7885.6|7875.6|7883.3|7873.3|15
1608555800000|2020-12-21 13:03:20|7885.1|7875.1|7886.6|7876.6|7887.1|7877.1|7884.5|7874.5|19
1608555810000|2020-12-21 13:03:30|7886.8|7876.8|7890|7880|7890|7880|7886.8|7876.8|21
1608555820000|2020-12-21 13:03:40|7889.5|7879.5|7887.5|7877.5|7889.6|7879.6|7886.8|7876.8|23
1608555830000|2020-12-21 13:03:50|7887.3|7877.3|7888.6|7878.6|7888.6|7878.6|7886.3|7876.3|22
1608555840000|2020-12-21 13:04:00|7888.9|7878.9|7886.6|7876.6|7888.9|7878.9|7884.8|7874.8|28
1608555850000|2020-12-21 13:04:10|7886.3|7876.3|7881|7871|7887|7877|7880.5|7870.5|27
1608555860000|2020-12-21 13:04:20|7881.1|7871.1|7882.3|7872.3|7882.9|7872.9|7879.8|7869.8|24
1608555870000|2020-12-21 13:04:30|7882.1|7872.1|7883.8|7873.8|7884.5|7874.5|7882.1|7872.1|21
1608555880000|2020-12-21 13:04:40|7883|7873|7884|7874|7884|7874|7881.5|7871.5|25
1608555890000|2020-12-21 13:04:50|7885.8|7875.8|7884.5|7874.5|7886.3|7876.3|7883|7873|26
1608555900000|2020-12-21 13:05:00|7884.8|7874.8|7883.6|7873.6|7884.8|7874.8|7883.4|7873.4|13
1608555910000|2020-12-21 13:05:10|7883.4|7873.4|7888.4|7878.4|7888.4|7878.4|7882.8|7872.8|16
1608555920000|2020-12-21 13:05:20|7888.8|7878.8|7886.3|7876.3|7889.3|7879.3|7886|7876|25
1608555930000|2020-12-21 13:05:30|7886.5|7876.5|7887.1|7877.1|7887.5|7877.5|7886.1|7876.1|9
1608555940000|2020-12-21 13:05:40|7887.4|7877.4|7890.1|7880.1|7890.1|7880.1|7887|7877|22
1608555950000|2020-12-21 13:05:50|7890.3|7880.3|7887|7877|7890.3|7880.3|7886.4|7876.4|17
1608555960000|2020-12-21 13:06:00|7886.8|7876.8|7882.4|7872.4|7887|7877|7882.4|7872.4|23
1608555970000|2020-12-21 13:06:10|7882|7872|7882.9|7872.9|7883|7873|7881.3|7871.3|15
1608555980000|2020-12-21 13:06:20|7883|7873|7887.5|7877.5|7888.1|7878.1|7883|7873|20
1608555990000|2020-12-21 13:06:30|7887.4|7877.4|7887.3|7877.3|7889.1|7879.1|7886.9|7876.9|22
1608556000000|2020-12-21 13:06:40|7887.6|7877.6|7893.4|7883.4|7894.3|7884.3|7887.6|7877.6|16
1608556010000|2020-12-21 13:06:50|7893|7883|7892|7882|7894|7884|7892|7882|15
1608556020000|2020-12-21 13:07:00|7891.9|7881.9|7888.3|7878.3|7891.9|7881.9|7887.5|7877.5|15
1608556030000|2020-12-21 13:07:10|7888.5|7878.5|7889.6|7879.6|7890|7880|7888.5|7878.5|12
1608556040000|2020-12-21 13:07:20|7889.1|7879.1|7889|7879|7891.5|7881.5|7889|7879|20
1608556050000|2020-12-21 13:07:30|7889.1|7879.1|7887.6|7877.6|7889.1|7879.1|7886.8|7876.8|20
1608556060000|2020-12-21 13:07:40|7887.8|7877.8|7885.8|7875.8|7887.8|7877.8|7885.8|7875.8|6
1608556070000|2020-12-21 13:07:50|7885.6|7875.6|7881.9|7871.9|7885.6|7875.6|7881.9|7871.9|19
1608556080000|2020-12-21 13:08:00|7881.4|7871.4|7882|7872|7882.8|7872.8|7880.5|7870.5|21
1608556090000|2020-12-21 13:08:10|7882.4|7872.4|7881.4|7871.4|7884.9|7874.9|7881.4|7871.4|20
1608556100000|2020-12-21 13:08:20|7881.6|7871.6|7882.4|7872.4|7882.4|7872.4|7880.8|7870.8|12
1608556110000|2020-12-21 13:08:30|7882.3|7872.3|7883.9|7873.9|7883.9|7873.9|7881.8|7871.8|15
1608556120000|2020-12-21 13:08:40|7884.3|7874.3|7880.8|7870.8|7884.3|7874.3|7880.8|7870.8|14
1608556130000|2020-12-21 13:08:50|7880.5|7870.5|7878.3|7868.3|7880.5|7870.5|7877|7867|11
1608556140000|2020-12-21 13:09:00|7877.6|7867.6|7875.5|7865.5|7877.6|7867.6|7873.3|7863.3|29
1608556150000|2020-12-21 13:09:10|7875|7865|7874.3|7864.3|7875.8|7865.8|7873.1|7863.1|27
1608556160000|2020-12-21 13:09:20|7874.5|7864.5|7871.3|7861.3|7874.5|7864.5|7870.3|7860.3|28
1608556170000|2020-12-21 13:09:30|7871|7861|7872|7862|7873.3|7863.3|7870.9|7860.9|24
1608556180000|2020-12-21 13:09:40|7871.8|7861.8|7865.4|7855.4|7871.8|7861.8|7865.4|7855.4|26
1608556190000|2020-12-21 13:09:50|7865.5|7855.5|7863.9|7853.9|7866.4|7856.4|7862.4|7852.4|26
1608556200000|2020-12-21 13:10:00|7864.6|7854.6|7862|7852|7864.6|7854.6|7860.5|7850.5|34
1608556210000|2020-12-21 13:10:10|7861.6|7851.6|7863.1|7853.1|7863.1|7853.1|7861.4|7851.4|21
1608556220000|2020-12-21 13:10:20|7863.3|7853.3|7867|7857|7867|7857|7863.3|7853.3|16
1608556230000|2020-12-21 13:10:30|7867.3|7857.3|7863.8|7853.8|7867.5|7857.5|7863.8|7853.8|22
1608556240000|2020-12-21 13:10:40|7864|7854|7872.6|7862.6|7874.8|7864.8|7862.8|7852.8|26
1608556250000|2020-12-21 13:10:50|7872|7862|7868.9|7858.9|7872.5|7862.5|7867|7857|28
1608556260000|2020-12-21 13:11:00|7868.3|7858.3|7865.5|7855.5|7870.8|7860.8|7865.5|7855.5|23
1608556270000|2020-12-21 13:11:10|7865.4|7855.4|7864.6|7854.6|7866.5|7856.5|7864.6|7854.6|18
1608556280000|2020-12-21 13:11:20|7864.9|7854.9|7866.1|7856.1|7868.6|7858.6|7864.9|7854.9|24
1608556290000|2020-12-21 13:11:30|7866.4|7856.4|7869.8|7859.8|7870|7860|7866|7856|17
1608556300000|2020-12-21 13:11:40|7870|7860|7869.9|7859.9|7871.3|7861.3|7869.5|7859.5|11
1608556310000|2020-12-21 13:11:50|7869.8|7859.8|7869.3|7859.3|7869.8|7859.8|7868.5|7858.5|14
1608556320000|2020-12-21 13:12:00|7869.4|7859.4|7871.9|7861.9|7871.9|7861.9|7868.4|7858.4|17
1608556330000|2020-12-21 13:12:10|7872|7862|7865.6|7855.6|7872.9|7862.9|7865.6|7855.6|21
1608556340000|2020-12-21 13:12:20|7865.8|7855.8|7861.8|7851.8|7866|7856|7861.8|7851.8|10
1608556350000|2020-12-21 13:12:30|7861|7851|7857.5|7847.5|7862.8|7852.8|7857.3|7847.3|30
1608556360000|2020-12-21 13:12:40|7857.8|7847.8|7858.5|7848.5|7859.3|7849.3|7856.6|7846.6|26
1608556370000|2020-12-21 13:12:50|7858.8|7848.8|7860|7850|7860|7850|7858.3|7848.3|15
1608556380000|2020-12-21 13:13:00|7860.1|7850.1|7862.5|7852.5|7862.5|7852.5|7859.5|7849.5|23
1608556390000|2020-12-21 13:13:10|7862.8|7852.8|7859.9|7849.9|7862.8|7852.8|7859.4|7849.4|23
1608556400000|2020-12-21 13:13:20|7860|7850|7859.1|7849.1|7860.3|7850.3|7858|7848|26
1608556410000|2020-12-21 13:13:30|7859|7849|7856.9|7846.9|7859|7849|7856.1|7846.1|17
1608556420000|2020-12-21 13:13:40|7857.1|7847.1|7858.5|7848.5|7858.5|7848.5|7854.3|7844.3|26
1608556430000|2020-12-21 13:13:50|7858.4|7848.4|7852.5|7842.5|7859.1|7849.1|7852.3|7842.3|21
1608556440000|2020-12-21 13:14:00|7852|7842|7850.5|7840.5|7852.6|7842.6|7848.8|7838.8|28
1608556450000|2020-12-21 13:14:10|7851.4|7841.4|7848|7838|7851.4|7841.4|7845.8|7835.8|30
1608556460000|2020-12-21 13:14:20|7848.4|7838.4|7849.5|7839.5|7851|7841|7848.4|7838.4|20
1608556470000|2020-12-21 13:14:30|7849.8|7839.8|7844.1|7834.1|7850|7840|7843.8|7833.8|21
1608556480000|2020-12-21 13:14:40|7844.3|7834.3|7847.5|7837.5|7849.8|7839.8|7844.3|7834.3|23
1608556490000|2020-12-21 13:14:50|7847|7837|7845.8|7835.8|7848.8|7838.8|7845.1|7835.1|27
1608556500000|2020-12-21 13:15:00|7846|7836|7844.8|7834.8|7846.8|7836.8|7843.4|7833.4|23
1608556510000|2020-12-21 13:15:10|7845.8|7835.8|7849.9|7839.9|7849.9|7839.9|7845.8|7835.8|12
1608556520000|2020-12-21 13:15:20|7850|7840|7849.3|7839.3|7850.4|7840.4|7848.8|7838.8|14
1608556530000|2020-12-21 13:15:30|7849.4|7839.4|7848|7838|7850.5|7840.5|7845.8|7835.8|22
1608556540000|2020-12-21 13:15:40|7848.5|7838.5|7849.6|7839.6|7851.5|7841.5|7848.5|7838.5|18
1608556550000|2020-12-21 13:15:50|7849.4|7839.4|7852.3|7842.3|7852.5|7842.5|7849.4|7839.4|16
1608556560000|2020-12-21 13:16:00|7852.1|7842.1|7852.3|7842.3|7852.8|7842.8|7849.5|7839.5|21
1608556570000|2020-12-21 13:16:10|7852|7842|7852.4|7842.4|7853|7843|7849.6|7839.6|22
1608556580000|2020-12-21 13:16:20|7852|7842|7851.8|7841.8|7852|7842|7849.4|7839.4|20
1608556590000|2020-12-21 13:16:30|7852|7842|7847.9|7837.9|7852.3|7842.3|7847.6|7837.6|19
1608556600000|2020-12-21 13:16:40|7848.3|7838.3|7847.3|7837.3|7849.3|7839.3|7847|7837|20
1608556610000|2020-12-21 13:16:50|7847.5|7837.5|7848.4|7838.4|7848.4|7838.4|7846.1|7836.1|22
1608556620000|2020-12-21 13:17:00|7847.6|7837.6|7852.8|7842.8|7852.8|7842.8|7846.6|7836.6|20
1608556630000|2020-12-21 13:17:10|7852.5|7842.5|7854.4|7844.4|7854.4|7844.4|7850.8|7840.8|14
1608556640000|2020-12-21 13:17:20|7854|7844|7853.1|7843.1|7854|7844|7851.9|7841.9|16
1608556650000|2020-12-21 13:17:30|7852.6|7842.6|7851|7841|7853.1|7843.1|7851|7841|8
1608556660000|2020-12-21 13:17:40|7851.1|7841.1|7853.8|7843.8|7853.8|7843.8|7851.1|7841.1|11
1608556670000|2020-12-21 13:17:50|7854.1|7844.1|7856.8|7846.8|7859.6|7849.6|7854.1|7844.1|26
1608556680000|2020-12-21 13:18:00|7856.4|7846.4|7851.9|7841.9|7856.8|7846.8|7851.9|7841.9|16
1608556690000|2020-12-21 13:18:10|7852.1|7842.1|7852.5|7842.5|7854.9|7844.9|7852.1|7842.1|18
1608556700000|2020-12-21 13:18:20|7852.9|7842.9|7853.6|7843.6|7854.3|7844.3|7852.9|7842.9|17
1608556710000|2020-12-21 13:18:30|7853.4|7843.4|7854.1|7844.1|7854.3|7844.3|7852.8|7842.8|11
1608556720000|2020-12-21 13:18:40|7854.3|7844.3|7853.4|7843.4|7854.5|7844.5|7853.4|7843.4|8
1608556730000|2020-12-21 13:18:50|7853.6|7843.6|7852.3|7842.3|7853.6|7843.6|7852.3|7842.3|4
1608556740000|2020-12-21 13:19:00|7852.5|7842.5|7850.9|7840.9|7853|7843|7850.9|7840.9|15
1608556750000|2020-12-21 13:19:10|7851.3|7841.3|7850.8|7840.8|7851.9|7841.9|7850.8|7840.8|9
1608556760000|2020-12-21 13:19:20|7850.9|7840.9|7851.5|7841.5|7852.3|7842.3|7850.9|7840.9|16
1608556770000|2020-12-21 13:19:30|7851.8|7841.8|7851.5|7841.5|7851.8|7841.8|7851.1|7841.1|10
1608556780000|2020-12-21 13:19:40|7851|7841|7852.5|7842.5|7852.5|7842.5|7851|7841|6
1608556790000|2020-12-21 13:19:50|7852.8|7842.8|7851.5|7841.5|7853|7843|7851.5|7841.5|17
1608556800000|2020-12-21 13:20:00|7851.3|7841.3|7848.3|7838.3|7851.8|7841.8|7848|7838|11
1608556810000|2020-12-21 13:20:10|7848.4|7838.4|7849.5|7839.5|7849.9|7839.9|7848.4|7838.4|13
1608556820000|2020-12-21 13:20:20|7849.3|7839.3|7847.9|7837.9|7849.8|7839.8|7847.5|7837.5|12
1608556830000|2020-12-21 13:20:30|7848.1|7838.1|7848.8|7838.8|7849.5|7839.5|7848.1|7838.1|12
1608556840000|2020-12-21 13:20:40|7849|7839|7847.8|7837.8|7849.8|7839.8|7847.5|7837.5|16
1608556850000|2020-12-21 13:20:50|7848|7838|7847|7837|7848.5|7838.5|7846.6|7836.6|15
1608556860000|2020-12-21 13:21:00|7846.8|7836.8|7848.4|7838.4|7850|7840|7846.1|7836.1|19
1608556870000|2020-12-21 13:21:10|7847.6|7837.6|7855|7845|7855|7845|7847.6|7837.6|24
1608556880000|2020-12-21 13:21:20|7855.3|7845.3|7855.9|7845.9|7856.3|7846.3|7853.3|7843.3|20
1608556890000|2020-12-21 13:21:30|7856|7846|7855.9|7845.9|7857|7847|7855.5|7845.5|12
1608556900000|2020-12-21 13:21:40|7856.1|7846.1|7855.1|7845.1|7856.1|7846.1|7855.1|7845.1|9
1608556910000|2020-12-21 13:21:50|7854.9|7844.9|7854|7844|7854.9|7844.9|7853.9|7843.9|7
1608556920000|2020-12-21 13:22:00|7854.3|7844.3|7855.9|7845.9|7855.9|7845.9|7853.9|7843.9|10
1608556930000|2020-12-21 13:22:10|7855.3|7845.3|7855.6|7845.6|7855.6|7845.6|7854.5|7844.5|5
1608556940000|2020-12-21 13:22:20|7854.8|7844.8|7857.4|7847.4|7857.5|7847.5|7854.5|7844.5|13
1608556950000|2020-12-21 13:22:30|7857.6|7847.6|7856.5|7846.5|7857.8|7847.8|7855.6|7845.6|15
1608556960000|2020-12-21 13:22:40|7857|7847|7857|7847|7857.6|7847.6|7854.8|7844.8|17
1608556970000|2020-12-21 13:22:50|7856.9|7846.9|7858.4|7848.4|7858.8|7848.8|7856.3|7846.3|15
1608556980000|2020-12-21 13:23:00|7858.5|7848.5|7859|7849|7859|7849|7855.6|7845.6|25
1608556990000|2020-12-21 13:23:10|7857.9|7847.9|7857.5|7847.5|7858.5|7848.5|7856.6|7846.6|16
1608557000000|2020-12-21 13:23:20|7857.8|7847.8|7857|7847|7858.5|7848.5|7857|7847|5
1608557010000|2020-12-21 13:23:30|7858|7848|7859|7849|7859|7849|7857.8|7847.8|14
1608557020000|2020-12-21 13:23:40|7859.3|7849.3|7858.3|7848.3|7859.3|7849.3|7857.8|7847.8|10
1608557030000|2020-12-21 13:23:50|7858.5|7848.5|7858.3|7848.3|7859.5|7849.5|7858.3|7848.3|14
1608557040000|2020-12-21 13:24:00|7858|7848|7856.9|7846.9|7858|7848|7856.9|7846.9|10
1608557050000|2020-12-21 13:24:10|7856.6|7846.6|7855.3|7845.3|7857|7847|7855|7845|12
1608557060000|2020-12-21 13:24:20|7855.4|7845.4|7856.1|7846.1|7856.8|7846.8|7855.4|7845.4|10
1608557070000|2020-12-21 13:24:30|7856.4|7846.4|7857.3|7847.3|7857.5|7847.5|7856.4|7846.4|11
1608557080000|2020-12-21 13:24:40|7857.5|7847.5|7858.6|7848.6|7858.9|7848.9|7857.5|7847.5|11
1608557090000|2020-12-21 13:24:50|7858.5|7848.5|7857.9|7847.9|7858.8|7848.8|7857.3|7847.3|22
1608557100000|2020-12-21 13:25:00|7857.5|7847.5|7853.4|7843.4|7858.6|7848.6|7853.4|7843.4|23
1608557110000|2020-12-21 13:25:10|7853.3|7843.3|7851.8|7841.8|7853.6|7843.6|7851.4|7841.4|14
1608557120000|2020-12-21 13:25:20|7851.5|7841.5|7849.6|7839.6|7851.5|7841.5|7849|7839|13
1608557130000|2020-12-21 13:25:30|7849.9|7839.9|7851.5|7841.5|7851.8|7841.8|7849.9|7839.9|5
1608557140000|2020-12-21 13:25:40|7851.8|7841.8|7852|7842|7852|7842|7851|7841|10
1608557150000|2020-12-21 13:25:50|7852.5|7842.5|7854|7844|7854.3|7844.3|7852|7842|14
1608557160000|2020-12-21 13:26:00|7854.3|7844.3|7855.9|7845.9|7855.9|7845.9|7853.1|7843.1|14
1608557170000|2020-12-21 13:26:10|7856.3|7846.3|7856.6|7846.6|7857|7847|7856|7846|5
1608557180000|2020-12-21 13:26:20|7857|7847|7855.4|7845.4|7857|7847|7854.6|7844.6|17
1608557190000|2020-12-21 13:26:30|7855.5|7845.5|7856.1|7846.1|7857|7847|7855.5|7845.5|10
1608557200000|2020-12-21 13:26:40|7856.4|7846.4|7856.4|7846.4|7856.8|7846.8|7856.1|7846.1|8
1608557210000|2020-12-21 13:26:50|7856.1|7846.1|7856|7846|7856.4|7846.4|7856|7846|4
1608557220000|2020-12-21 13:27:00|7855.9|7845.9|7855.6|7845.6|7856.5|7846.5|7855.6|7845.6|10
1608557230000|2020-12-21 13:27:10|7855.8|7845.8|7855.6|7845.6|7856.6|7846.6|7855.6|7845.6|8
1608557240000|2020-12-21 13:27:20|7855.9|7845.9|7855.5|7845.5|7856.4|7846.4|7855.3|7845.3|8
1608557250000|2020-12-21 13:27:30|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1608557260000|2020-12-21 13:27:40|7855.9|7845.9|7856.8|7846.8|7857|7847|7855.9|7845.9|6
1608557270000|2020-12-21 13:27:50|7856.9|7846.9|7858.1|7848.1|7858.1|7848.1|7856.8|7846.8|5
1608557280000|2020-12-21 13:28:00|7857.9|7847.9|7857.9|7847.9|7858.1|7848.1|7856.9|7846.9|6
1608557290000|2020-12-21 13:28:10|7857|7847|7856.8|7846.8|7857|7847|7856.8|7846.8|2
1608557300000|2020-12-21 13:28:20|7857|7847|7857.6|7847.6|7857.6|7847.6|7857|7847|3
1608557310000|2020-12-21 13:28:30|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1608557320000|2020-12-21 13:28:40|7858|7848|7858.4|7848.4|7858.4|7848.4|7858|7848|3
1608557330000|2020-12-21 13:28:50|7858.1|7848.1|7856.6|7846.6|7858.1|7848.1|7856.4|7846.4|7
1608557340000|2020-12-21 13:29:00|7856.5|7846.5|7857|7847|7857|7847|7856.5|7846.5|5
1608557350000|2020-12-21 13:29:10|7857.3|7847.3|7857|7847|7857.3|7847.3|7857|7847|2
1608557360000|2020-12-21 13:29:20|7857.4|7847.4|7858.4|7848.4|7858.6|7848.6|7857.4|7847.4|4
1608557370000|2020-12-21 13:29:30|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7856.6|7846.6|5
1608557380000|2020-12-21 13:29:40|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1608557390000|2020-12-21 13:29:50|7857.4|7847.4|7858.1|7848.1|7858.4|7848.4|7856.8|7846.8|12
1608557400000|2020-12-21 13:30:00|7858.4|7848.4|7856.9|7846.9|7858.4|7848.4|7856.1|7846.1|8
1608557410000|2020-12-21 13:30:10|7856.6|7846.6|7856.3|7846.3|7856.9|7846.9|7856.3|7846.3|3
1608557420000|2020-12-21 13:30:20|7856|7846|7854.6|7844.6|7856.8|7846.8|7854.6|7844.6|17
1608557430000|2020-12-21 13:30:30|7854.1|7844.1|7853.4|7843.4|7854.1|7844.1|7850.8|7840.8|15
1608557440000|2020-12-21 13:30:40|7853.5|7843.5|7851.9|7841.9|7853.5|7843.5|7851.6|7841.6|15
1608557450000|2020-12-21 13:30:50|7851.6|7841.6|7849.1|7839.1|7851.9|7841.9|7849.1|7839.1|9
1608557460000|2020-12-21 13:31:00|7849.4|7839.4|7851.8|7841.8|7851.8|7841.8|7849.4|7839.4|20
1608557470000|2020-12-21 13:31:10|7851.5|7841.5|7849.4|7839.4|7851.5|7841.5|7849.3|7839.3|15
1608557480000|2020-12-21 13:31:20|7849.8|7839.8|7850.4|7840.4|7851|7841|7849.4|7839.4|19
1608557490000|2020-12-21 13:31:30|7849.6|7839.6|7850.9|7840.9|7851.9|7841.9|7849.6|7839.6|15
1608557500000|2020-12-21 13:31:40|7850.6|7840.6|7853.6|7843.6|7853.6|7843.6|7850.6|7840.6|12
1608557510000|2020-12-21 13:31:50|7853.4|7843.4|7851.9|7841.9|7853.4|7843.4|7851.9|7841.9|6
1608557520000|2020-12-21 13:32:00|7851.1|7841.1|7849.5|7839.5|7851.6|7841.6|7849.4|7839.4|14
1608557530000|2020-12-21 13:32:10|7850|7840|7849.5|7839.5|7851.3|7841.3|7849.4|7839.4|11
1608557540000|2020-12-21 13:32:20|7849.4|7839.4|7849.5|7839.5|7850.3|7840.3|7849.4|7839.4|7
1608557550000|2020-12-21 13:32:30|7850.1|7840.1|7850.8|7840.8|7850.8|7840.8|7849.5|7839.5|9
1608557560000|2020-12-21 13:32:40|7850.1|7840.1|7848|7838|7850.1|7840.1|7847.9|7837.9|10
1608557570000|2020-12-21 13:32:50|7848.1|7838.1|7850.5|7840.5|7850.5|7840.5|7847.9|7837.9|15
1608557580000|2020-12-21 13:33:00|7850.6|7840.6|7851.1|7841.1|7852|7842|7850.6|7840.6|9
1608557590000|2020-12-21 13:33:10|7851|7841|7849.9|7839.9|7851|7841|7849|7839|12
1608557600000|2020-12-21 13:33:20|7850|7840|7849.9|7839.9|7852|7842|7849.6|7839.6|15
1608557610000|2020-12-21 13:33:30|7849.8|7839.8|7852|7842|7852|7842|7849.5|7839.5|10
1608557620000|2020-12-21 13:33:40|7852.8|7842.8|7853.6|7843.6|7853.9|7843.9|7852.4|7842.4|6
1608557630000|2020-12-21 13:33:50|7853.4|7843.4|7855.1|7845.1|7855.1|7845.1|7851.1|7841.1|19
1608557640000|2020-12-21 13:34:00|7855.5|7845.5|7856.5|7846.5|7856.5|7846.5|7855.5|7845.5|7
1608557650000|2020-12-21 13:34:10|7856.8|7846.8|7856.9|7846.9|7857.1|7847.1|7856.8|7846.8|6
1608557660000|2020-12-21 13:34:20|7856.8|7846.8|7855|7845|7856.8|7846.8|7855|7845|6
1608557670000|2020-12-21 13:34:30|7855.1|7845.1|7854.1|7844.1|7855.3|7845.3|7853.6|7843.6|11
1608557680000|2020-12-21 13:34:40|7854.4|7844.4|7858.1|7848.1|7858.3|7848.3|7854.4|7844.4|9
1608557690000|2020-12-21 13:34:50|7858.3|7848.3|7857|7847|7858.3|7848.3|7857|7847|7
1608557700000|2020-12-21 13:35:00|7857.3|7847.3|7853.9|7843.9|7857.5|7847.5|7853.9|7843.9|11
1608557710000|2020-12-21 13:35:10|7854.1|7844.1|7852.5|7842.5|7854.1|7844.1|7851.5|7841.5|10
1608557720000|2020-12-21 13:35:20|7852.4|7842.4|7850.6|7840.6|7852.4|7842.4|7850.6|7840.6|17
1608557730000|2020-12-21 13:35:30|7850.5|7840.5|7850.5|7840.5|7852.5|7842.5|7850.1|7840.1|17
1608557740000|2020-12-21 13:35:40|7851.3|7841.3|7849.4|7839.4|7851.3|7841.3|7848|7838|17
1608557750000|2020-12-21 13:35:50|7849.5|7839.5|7851.3|7841.3|7851.3|7841.3|7849.3|7839.3|11
1608557760000|2020-12-21 13:36:00|7851.1|7841.1|7845.1|7835.1|7851.1|7841.1|7845.1|7835.1|15
1608557770000|2020-12-21 13:36:10|7845.8|7835.8|7846|7836|7846.4|7836.4|7845.4|7835.4|14
1608557780000|2020-12-21 13:36:20|7846.3|7836.3|7846.1|7836.1|7847.3|7837.3|7846.1|7836.1|7
1608557790000|2020-12-21 13:36:30|7846.3|7836.3|7849|7839|7849|7839|7846.3|7836.3|7
1608557800000|2020-12-21 13:36:40|7848.9|7838.9|7848.4|7838.4|7849.3|7839.3|7847|7837|10
1608557810000|2020-12-21 13:36:50|7848.6|7838.6|7848.4|7838.4|7849.1|7839.1|7848.4|7838.4|4
1608557820000|2020-12-21 13:37:00|7847.9|7837.9|7847.5|7837.5|7848|7838|7846.1|7836.1|10
1608557830000|2020-12-21 13:37:10|7847.8|7837.8|7849.1|7839.1|7849.1|7839.1|7847.8|7837.8|9
1608557840000|2020-12-21 13:37:20|7849.4|7839.4|7848.9|7838.9|7850.1|7840.1|7848.9|7838.9|8
1608557850000|2020-12-21 13:37:30|7850|7840|7850|7840|7850.6|7840.6|7850|7840|5
1608557860000|2020-12-21 13:37:40|7850.1|7840.1|7851.4|7841.4|7851.4|7841.4|7850.1|7840.1|9
1608557870000|2020-12-21 13:37:50|7851.8|7841.8|7851.9|7841.9|7852.1|7842.1|7851.5|7841.5|10
1608557880000|2020-12-21 13:38:00|7852|7842|7854.9|7844.9|7855.3|7845.3|7852|7842|7
1608557890000|2020-12-21 13:38:10|7854.6|7844.6|7853.1|7843.1|7854.6|7844.6|7853.1|7843.1|6
1608557900000|2020-12-21 13:38:20|7852.9|7842.9|7853.8|7843.8|7853.8|7843.8|7852.6|7842.6|9
1608557910000|2020-12-21 13:38:30|7854|7844|7855.5|7845.5|7855.8|7845.8|7854|7844|7
1608557920000|2020-12-21 13:38:40|7855.8|7845.8|7857|7847|7857|7847|7855.5|7845.5|9
1608557930000|2020-12-21 13:38:50|7857.3|7847.3|7856.3|7846.3|7857.3|7847.3|7856.3|7846.3|8
1608557940000|2020-12-21 13:39:00|7856|7846|7857|7847|7857|7847|7855.9|7845.9|14
1608557950000|2020-12-21 13:39:10|7857.1|7847.1|7856.3|7846.3|7858.6|7848.6|7856.3|7846.3|6
1608557960000|2020-12-21 13:39:20|7856.9|7846.9|7857.8|7847.8|7858|7848|7856.9|7846.9|11
1608557970000|2020-12-21 13:39:30|7857.9|7847.9|7856.8|7846.8|7858.4|7848.4|7856.8|7846.8|6
1608557980000|2020-12-21 13:39:40|7857.3|7847.3|7857.3|7847.3|7858.4|7848.4|7856.5|7846.5|11
1608557990000|2020-12-21 13:39:50|7857.5|7847.5|7857|7847|7858.9|7848.9|7857|7847|7
1608558000000|2020-12-21 13:40:00|7857.8|7847.8|7857.9|7847.9|7858.4|7848.4|7857.1|7847.1|10
1608558010000|2020-12-21 13:40:10|7857.3|7847.3|7856.3|7846.3|7857.3|7847.3|7856.3|7846.3|11
1608558020000|2020-12-21 13:40:20|7855.9|7845.9|7855|7845|7855.9|7845.9|7854.6|7844.6|5
1608558030000|2020-12-21 13:40:30|7854.9|7844.9|7857.3|7847.3|7857.3|7847.3|7854.6|7844.6|9
1608558040000|2020-12-21 13:40:40|7856.8|7846.8|7855.1|7845.1|7856.9|7846.9|7855.1|7845.1|12
1608558050000|2020-12-21 13:40:50|7854.8|7844.8|7856.3|7846.3|7856.3|7846.3|7854.8|7844.8|6
1608558060000|2020-12-21 13:41:00|7856.5|7846.5|7857.3|7847.3|7857.3|7847.3|7856.5|7846.5|13
1608558070000|2020-12-21 13:41:10|7857.8|7847.8|7857.8|7847.8|7858.1|7848.1|7857.8|7847.8|6
1608558080000|2020-12-21 13:41:20|7857.6|7847.6|7856.6|7846.6|7857.6|7847.6|7855.4|7845.4|8
1608558090000|2020-12-21 13:41:30|7856.8|7846.8|7856.5|7846.5|7857|7847|7856.5|7846.5|4
1608558100000|2020-12-21 13:41:40|7856.8|7846.8|7858.4|7848.4|7858.4|7848.4|7856.8|7846.8|7
1608558110000|2020-12-21 13:41:50|7858.1|7848.1|7858.1|7848.1|7858.6|7848.6|7857.5|7847.5|11
1608558120000|2020-12-21 13:42:00|7857.5|7847.5|7856.5|7846.5|7857.5|7847.5|7856.5|7846.5|10
1608558130000|2020-12-21 13:42:10|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7855.5|7845.5|9
1608558140000|2020-12-21 13:42:20|7857|7847|7858|7848|7858|7848|7857|7847|7
1608558150000|2020-12-21 13:42:30|7858.5|7848.5|7858.6|7848.6|7858.6|7848.6|7856.4|7846.4|12
1608558160000|2020-12-21 13:42:40|7858.5|7848.5|7858|7848|7858.5|7848.5|7857.4|7847.4|8
1608558170000|2020-12-21 13:42:50|7858.3|7848.3|7858|7848|7858.5|7848.5|7856.5|7846.5|10
1608558180000|2020-12-21 13:43:00|7857.8|7847.8|7855.4|7845.4|7858|7848|7854.3|7844.3|15
1608558190000|2020-12-21 13:43:10|7855.6|7845.6|7857.9|7847.9|7857.9|7847.9|7855|7845|8
1608558200000|2020-12-21 13:43:20|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1608558210000|2020-12-21 13:43:30|7857.6|7847.6|7858.9|7848.9|7859.1|7849.1|7857.6|7847.6|11
1608558220000|2020-12-21 13:43:40|7858.8|7848.8|7857.9|7847.9|7858.9|7848.9|7857.5|7847.5|13
1608558230000|2020-12-21 13:43:50|7858.1|7848.1|7858.4|7848.4|7858.9|7848.9|7858.1|7848.1|9
1608558240000|2020-12-21 13:44:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7856.3|7846.3|14
1608558250000|2020-12-21 13:44:10|7857.8|7847.8|7859.1|7849.1|7859.1|7849.1|7857.8|7847.8|6
1608558260000|2020-12-21 13:44:20|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1608558270000|2020-12-21 13:44:30|7859.4|7849.4|7859.8|7849.8|7859.8|7849.8|7858.9|7848.9|11
1608558280000|2020-12-21 13:44:40|7859.5|7849.5|7858.8|7848.8|7859.6|7849.6|7858.8|7848.8|7
1608558290000|2020-12-21 13:44:50|7859.1|7849.1|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|6
1608558300000|2020-12-21 13:45:00|7858.9|7848.9|7859.3|7849.3|7859.3|7849.3|7858.9|7848.9|3
1608558310000|2020-12-21 13:45:10|7859.5|7849.5|7858.8|7848.8|7859.8|7849.8|7858.8|7848.8|8
1608558320000|2020-12-21 13:45:20|7858.6|7848.6|7859.1|7849.1|7859.1|7849.1|7858.3|7848.3|5
1608558330000|2020-12-21 13:45:30|7858.8|7848.8|7859|7849|7859.1|7849.1|7858.1|7848.1|10
1608558340000|2020-12-21 13:45:40|7858.8|7848.8|7857|7847|7858.8|7848.8|7856.6|7846.6|11
1608558350000|2020-12-21 13:45:50|7856.9|7846.9|7857.5|7847.5|7857.5|7847.5|7856.9|7846.9|3
1608558360000|2020-12-21 13:46:00|7857.8|7847.8|7857.3|7847.3|7858|7848|7856.3|7846.3|8
1608558370000|2020-12-21 13:46:10|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1608558380000|2020-12-21 13:46:20|7859.8|7849.8|7859.8|7849.8|7859.8|7849.8|7859.8|7849.8|1
1608558390000|2020-12-21 13:46:30|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|3
1608558400000|2020-12-21 13:46:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608558410000|2020-12-21 13:46:50|7859.1|7849.1|7859.9|7849.9|7859.9|7849.9|7859.1|7849.1|4
1608558420000|2020-12-21 13:47:00|7860|7850|7860|7850|7860|7850|7859.9|7849.9|3
1608558430000|2020-12-21 13:47:10|7858.6|7848.6|7859.4|7849.4|7859.6|7849.6|7858.6|7848.6|11
1608558440000|2020-12-21 13:47:20|7859.1|7849.1|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|3
1608558450000|2020-12-21 13:47:30|7858.9|7848.9|7859.8|7849.8|7859.8|7849.8|7858.9|7848.9|3
1608558460000|2020-12-21 13:47:40|7859.6|7849.6|7859|7849|7859.6|7849.6|7859|7849|3
1608558470000|2020-12-21 13:47:50|7859.3|7849.3|7859|7849|7859.5|7849.5|7859|7849|6
1608558480000|2020-12-21 13:48:00|7859.3|7849.3|7859.6|7849.6|7859.6|7849.6|7859|7849|7
1608558490000|2020-12-21 13:48:10|7859.4|7849.4|7859|7849|7859.4|7849.4|7859|7849|3
1608558500000|2020-12-21 13:48:20|7859.3|7849.3|7859.9|7849.9|7860.1|7850.1|7859.3|7849.3|4
1608558520000|2020-12-21 13:48:40|7860|7850|7859.4|7849.4|7860|7850|7858.8|7848.8|7
1608558550000|2020-12-21 13:49:10|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|3
1608558560000|2020-12-21 13:49:20|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7858.9|7848.9|5
1608558570000|2020-12-21 13:49:30|7858.9|7848.9|7858|7848|7858.9|7848.9|7858|7848|5
1608558580000|2020-12-21 13:49:40|7857.8|7847.8|7856.3|7846.3|7857.8|7847.8|7856.3|7846.3|7
1608558590000|2020-12-21 13:49:50|7856.5|7846.5|7856.1|7846.1|7856.5|7846.5|7856.1|7846.1|3
1608558600000|2020-12-21 13:50:00|7856.6|7846.6|7856.9|7846.9|7857.3|7847.3|7855.6|7845.6|12
1608558610000|2020-12-21 13:50:10|7857|7847|7857.6|7847.6|7857.6|7847.6|7857|7847|4
1608558620000|2020-12-21 13:50:20|7857.4|7847.4|7858.6|7848.6|7858.6|7848.6|7857.4|7847.4|10
1608558630000|2020-12-21 13:50:30|7858.5|7848.5|7858.1|7848.1|7858.8|7848.8|7858|7848|10
1608558640000|2020-12-21 13:50:40|7858.4|7848.4|7859.4|7849.4|7859.4|7849.4|7858.4|7848.4|4
1608558650000|2020-12-21 13:50:50|7859.3|7849.3|7858.5|7848.5|7859.5|7849.5|7858.5|7848.5|9
1608558660000|2020-12-21 13:51:00|7858.8|7848.8|7858.5|7848.5|7858.8|7848.8|7858.5|7848.5|6
1608558670000|2020-12-21 13:51:10|7858.8|7848.8|7859.3|7849.3|7859.3|7849.3|7858.3|7848.3|7
1608558680000|2020-12-21 13:51:20|7859|7849|7858.9|7848.9|7859.3|7849.3|7858.9|7848.9|7
1608558690000|2020-12-21 13:51:30|7858.8|7848.8|7858.5|7848.5|7858.8|7848.8|7858.5|7848.5|2
1608558700000|2020-12-21 13:51:40|7858.4|7848.4|7858.3|7848.3|7858.5|7848.5|7858.3|7848.3|8
1608558710000|2020-12-21 13:51:50|7858|7848|7858|7848|7858|7848|7858|7848|1
1608558720000|2020-12-21 13:52:00|7857.6|7847.6|7856.8|7846.8|7857.6|7847.6|7856.8|7846.8|4
1608558730000|2020-12-21 13:52:10|7857|7847|7856.9|7846.9|7857.5|7847.5|7856.8|7846.8|7
1608558740000|2020-12-21 13:52:20|7856.8|7846.8|7855.4|7845.4|7856.8|7846.8|7855.4|7845.4|5
1608558750000|2020-12-21 13:52:30|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1608558760000|2020-12-21 13:52:40|7855.4|7845.4|7855.5|7845.5|7855.9|7845.9|7855.4|7845.4|4
1608558770000|2020-12-21 13:52:50|7855.3|7845.3|7856.5|7846.5|7856.5|7846.5|7855.3|7845.3|6
1608558780000|2020-12-21 13:53:00|7856.4|7846.4|7857.4|7847.4|7857.4|7847.4|7856.4|7846.4|7
1608558790000|2020-12-21 13:53:10|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1608558800000|2020-12-21 13:53:20|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1608558810000|2020-12-21 13:53:30|7857.3|7847.3|7857|7847|7857.3|7847.3|7856.8|7846.8|3
1608558820000|2020-12-21 13:53:40|7856.8|7846.8|7856.4|7846.4|7856.8|7846.8|7856|7846|6
1608558830000|2020-12-21 13:53:50|7856.8|7846.8|7856.5|7846.5|7857.3|7847.3|7856.5|7846.5|8
1608558840000|2020-12-21 13:54:00|7856.8|7846.8|7856.8|7846.8|7857.3|7847.3|7856.3|7846.3|15
1608558850000|2020-12-21 13:54:10|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7856.9|7846.9|4
1608558860000|2020-12-21 13:54:20|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1608558870000|2020-12-21 13:54:30|7857.3|7847.3|7857.1|7847.1|7857.3|7847.3|7856|7846|10
1608558880000|2020-12-21 13:54:40|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7855.8|7845.8|9
1608558890000|2020-12-21 13:54:50|7857.4|7847.4|7857|7847|7857.4|7847.4|7857|7847|4
1608558900000|2020-12-21 13:55:00|7856.8|7846.8|7854.9|7844.9|7856.8|7846.8|7854.9|7844.9|9
1608558910000|2020-12-21 13:55:10|7855.6|7845.6|7854.3|7844.3|7855.6|7845.6|7854.3|7844.3|14
1608558920000|2020-12-21 13:55:20|7854.5|7844.5|7855.4|7845.4|7855.6|7845.6|7854.5|7844.5|6
1608558930000|2020-12-21 13:55:30|7855.6|7845.6|7855.4|7845.4|7856.1|7846.1|7854.4|7844.4|8
1608558940000|2020-12-21 13:55:40|7855.1|7845.1|7857.1|7847.1|7857.1|7847.1|7855.1|7845.1|10
1608558950000|2020-12-21 13:55:50|7857.6|7847.6|7858.1|7848.1|7858.3|7848.3|7857.6|7847.6|4
1608558960000|2020-12-21 13:56:00|7858.3|7848.3|7856.9|7846.9|7858.3|7848.3|7856.5|7846.5|8
1608558970000|2020-12-21 13:56:10|7856.6|7846.6|7857.4|7847.4|7857.5|7847.5|7856.6|7846.6|7
1608558980000|2020-12-21 13:56:20|7857.5|7847.5|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|4
1608558990000|2020-12-21 13:56:30|7857.9|7847.9|7857.5|7847.5|7858.8|7848.8|7857.3|7847.3|13
1608559000000|2020-12-21 13:56:40|7857.8|7847.8|7858|7848|7858|7848|7857.8|7847.8|2
1608559010000|2020-12-21 13:56:50|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|3
1608559020000|2020-12-21 13:57:00|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|4
1608559030000|2020-12-21 13:57:10|7859.1|7849.1|7858.1|7848.1|7859.1|7849.1|7857.9|7847.9|7
1608559040000|2020-12-21 13:57:20|7857.9|7847.9|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|3
1608559050000|2020-12-21 13:57:30|7858.1|7848.1|7859.4|7849.4|7859.4|7849.4|7858.1|7848.1|5
1608559060000|2020-12-21 13:57:40|7859.8|7849.8|7859.4|7849.4|7859.8|7849.8|7859.4|7849.4|4
1608559070000|2020-12-21 13:57:50|7859.1|7849.1|7859.6|7849.6|7859.6|7849.6|7859.1|7849.1|3
1608559080000|2020-12-21 13:58:00|7859.4|7849.4|7859.4|7849.4|7859.8|7849.8|7859.4|7849.4|6
1608559090000|2020-12-21 13:58:10|7859.5|7849.5|7858.1|7848.1|7859.5|7849.5|7858.1|7848.1|5
1608559100000|2020-12-21 13:58:20|7857.9|7847.9|7858.8|7848.8|7859.3|7849.3|7857.9|7847.9|10
1608559110000|2020-12-21 13:58:30|7858.5|7848.5|7858.5|7848.5|7858.5|7848.5|7858.3|7848.3|5
1608559120000|2020-12-21 13:58:40|7858.3|7848.3|7855.5|7845.5|7858.3|7848.3|7855.5|7845.5|6
1608559130000|2020-12-21 13:58:50|7855.6|7845.6|7857.3|7847.3|7857.3|7847.3|7855.6|7845.6|8
1608559140000|2020-12-21 13:59:00|7857.8|7847.8|7857.5|7847.5|7858|7848|7857.5|7847.5|5
1608559150000|2020-12-21 13:59:10|7857.3|7847.3|7857.1|7847.1|7857.9|7847.9|7857.1|7847.1|7
1608559160000|2020-12-21 13:59:20|7856.9|7846.9|7859|7849|7859|7849|7856|7846|9
1608559170000|2020-12-21 13:59:30|7858.8|7848.8|7856.6|7846.6|7859.1|7849.1|7856.6|7846.6|10
1608559180000|2020-12-21 13:59:40|7856.4|7846.4|7855.4|7845.4|7856.4|7846.4|7855.4|7845.4|2
1608559190000|2020-12-21 13:59:50|7855.1|7845.1|7854.5|7844.5|7855.1|7845.1|7854.5|7844.5|3
1608559200000|2020-12-21 14:00:00|7855.3|7845.3|7853.9|7843.9|7856.1|7846.1|7853.4|7843.4|14
1608559210000|2020-12-21 14:00:10|7853.8|7843.8|7853|7843|7854|7844|7852.8|7842.8|14
1608559220000|2020-12-21 14:00:20|7852.8|7842.8|7853|7843|7853|7843|7852.8|7842.8|2
1608559230000|2020-12-21 14:00:30|7853.1|7843.1|7854.6|7844.6|7854.6|7844.6|7853.1|7843.1|7
1608559240000|2020-12-21 14:00:40|7854.8|7844.8|7854.8|7844.8|7856|7846|7854.8|7844.8|7
1608559250000|2020-12-21 14:00:50|7854.9|7844.9|7855|7845|7855.3|7845.3|7854.5|7844.5|7
1608559260000|2020-12-21 14:01:00|7854.9|7844.9|7851.8|7841.8|7854.9|7844.9|7851.8|7841.8|11
1608559270000|2020-12-21 14:01:10|7851.5|7841.5|7852|7842|7852|7842|7849.5|7839.5|12
1608559280000|2020-12-21 14:01:20|7851.8|7841.8|7852|7842|7852|7842|7850.3|7840.3|20
1608559290000|2020-12-21 14:01:30|7851.5|7841.5|7850.8|7840.8|7852.3|7842.3|7850.8|7840.8|6
1608559300000|2020-12-21 14:01:40|7851|7841|7852.4|7842.4|7852.9|7842.9|7850.8|7840.8|9
1608559310000|2020-12-21 14:01:50|7852.1|7842.1|7854|7844|7854|7844|7852.1|7842.1|7
1608559320000|2020-12-21 14:02:00|7854.3|7844.3|7855.4|7845.4|7855.4|7845.4|7853.5|7843.5|11
1608559330000|2020-12-21 14:02:10|7855.5|7845.5|7855.6|7845.6|7855.6|7845.6|7855.5|7845.5|2
1608559340000|2020-12-21 14:02:20|7855.9|7845.9|7855.8|7845.8|7857.1|7847.1|7854.4|7844.4|15
1608559350000|2020-12-21 14:02:30|7856|7846|7857|7847|7857|7847|7854.8|7844.8|13
1608559360000|2020-12-21 14:02:40|7857.1|7847.1|7854.5|7844.5|7857.1|7847.1|7854.5|7844.5|12
1608559370000|2020-12-21 14:02:50|7854.6|7844.6|7855.4|7845.4|7855.4|7845.4|7854.6|7844.6|4
1608559380000|2020-12-21 14:03:00|7855.1|7845.1|7853.4|7843.4|7855.4|7845.4|7853.4|7843.4|8
1608559390000|2020-12-21 14:03:10|7853.5|7843.5|7852.5|7842.5|7853.5|7843.5|7852|7842|11
1608559400000|2020-12-21 14:03:20|7852.8|7842.8|7853.5|7843.5|7853.5|7843.5|7852.8|7842.8|7
1608559410000|2020-12-21 14:03:30|7852.6|7842.6|7852.1|7842.1|7852.6|7842.6|7850.9|7840.9|8
1608559420000|2020-12-21 14:03:40|7852|7842|7853.3|7843.3|7853.6|7843.6|7851.6|7841.6|13
1608559430000|2020-12-21 14:03:50|7853|7843|7852.9|7842.9|7853.5|7843.5|7852.9|7842.9|4
1608559440000|2020-12-21 14:04:00|7852.8|7842.8|7855.1|7845.1|7855.1|7845.1|7851.6|7841.6|14
1608559450000|2020-12-21 14:04:10|7854.9|7844.9|7855.5|7845.5|7855.9|7845.9|7854.5|7844.5|7
1608559460000|2020-12-21 14:04:20|7855.1|7845.1|7853|7843|7855.1|7845.1|7853|7843|6
1608559470000|2020-12-21 14:04:30|7852.9|7842.9|7850.9|7840.9|7852.9|7842.9|7850.6|7840.6|13
1608559480000|2020-12-21 14:04:40|7851|7841|7851.8|7841.8|7852|7842|7851|7841|6
1608559490000|2020-12-21 14:04:50|7851.9|7841.9|7851.8|7841.8|7851.9|7841.9|7851.8|7841.8|2
1608559500000|2020-12-21 14:05:00|7851.5|7841.5|7849|7839|7851.5|7841.5|7848.8|7838.8|15
1608559510000|2020-12-21 14:05:10|7848.9|7838.9|7849.1|7839.1|7850.6|7840.6|7848|7838|16
1608559520000|2020-12-21 14:05:20|7848.8|7838.8|7849.5|7839.5|7849.5|7839.5|7848.3|7838.3|6
1608559530000|2020-12-21 14:05:30|7849.4|7839.4|7847.8|7837.8|7849.5|7839.5|7847.5|7837.5|7
1608559540000|2020-12-21 14:05:40|7847.9|7837.9|7846.6|7836.6|7848|7838|7846|7836|17
1608559550000|2020-12-21 14:05:50|7846.5|7836.5|7847|7837|7847|7837|7845.9|7835.9|8
1608559560000|2020-12-21 14:06:00|7847.3|7837.3|7847.3|7837.3|7847.3|7837.3|7846.5|7836.5|10
1608559570000|2020-12-21 14:06:10|7847.1|7837.1|7851.1|7841.1|7852.1|7842.1|7847.1|7837.1|10
1608559580000|2020-12-21 14:06:20|7851.8|7841.8|7850.9|7840.9|7853|7843|7850.9|7840.9|8
1608559590000|2020-12-21 14:06:30|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|3
1608559600000|2020-12-21 14:06:40|7851|7841|7851.8|7841.8|7852|7842|7851|7841|8
1608559620000|2020-12-21 14:07:00|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|1
1608559630000|2020-12-21 14:07:10|7851.3|7841.3|7851.3|7841.3|7851.5|7841.5|7850.6|7840.6|8
1608559640000|2020-12-21 14:07:20|7851.5|7841.5|7850.9|7840.9|7851.5|7841.5|7850.9|7840.9|4
1608559650000|2020-12-21 14:07:30|7850.6|7840.6|7850|7840|7850.6|7840.6|7849.3|7839.3|6
1608559660000|2020-12-21 14:07:40|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|2
1608559670000|2020-12-21 14:07:50|7851.1|7841.1|7852|7842|7852.4|7842.4|7851.1|7841.1|6
1608559680000|2020-12-21 14:08:00|7852.4|7842.4|7852|7842|7853.5|7843.5|7851.8|7841.8|8
1608559690000|2020-12-21 14:08:10|7851.8|7841.8|7850.9|7840.9|7851.8|7841.8|7850.6|7840.6|4
1608559700000|2020-12-21 14:08:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1608559710000|2020-12-21 14:08:30|7850.6|7840.6|7850.9|7840.9|7851.8|7841.8|7850.3|7840.3|9
1608559720000|2020-12-21 14:08:40|7850.8|7840.8|7848.8|7838.8|7850.8|7840.8|7848.8|7838.8|10
1608559730000|2020-12-21 14:08:50|7849|7839|7849.4|7839.4|7849.4|7839.4|7848.8|7838.8|3
1608559740000|2020-12-21 14:09:00|7849.8|7839.8|7847.1|7837.1|7849.9|7839.9|7847.1|7837.1|6
1608559760000|2020-12-21 14:09:20|7846.8|7836.8|7846.1|7836.1|7847.5|7837.5|7845.9|7835.9|8
1608559770000|2020-12-21 14:09:30|7846.4|7836.4|7845.5|7835.5|7846.5|7836.5|7845.1|7835.1|10
1608559780000|2020-12-21 14:09:40|7845.6|7835.6|7847.5|7837.5|7848.1|7838.1|7845.5|7835.5|11
1608559790000|2020-12-21 14:09:50|7847.3|7837.3|7849.6|7839.6|7851.3|7841.3|7847.3|7837.3|16
1608559800000|2020-12-21 14:10:00|7849.5|7839.5|7848.6|7838.6|7851.1|7841.1|7848.6|7838.6|19
1608559810000|2020-12-21 14:10:10|7848.9|7838.9|7846.3|7836.3|7848.9|7838.9|7845.9|7835.9|15
1608559820000|2020-12-21 14:10:20|7846|7836|7846.6|7836.6|7846.6|7836.6|7846|7836|8
1608559830000|2020-12-21 14:10:30|7846.8|7836.8|7846.3|7836.3|7848|7838|7845.8|7835.8|17
1608559840000|2020-12-21 14:10:40|7846|7836|7845.5|7835.5|7846.6|7836.6|7845.4|7835.4|17
1608559850000|2020-12-21 14:10:50|7845.8|7835.8|7845.6|7835.6|7846.5|7836.5|7845.6|7835.6|16
1608559860000|2020-12-21 14:11:00|7845.9|7835.9|7844|7834|7845.9|7835.9|7843.9|7833.9|19
1608559870000|2020-12-21 14:11:10|7844.4|7834.4|7847.5|7837.5|7847.5|7837.5|7844|7834|17
1608559880000|2020-12-21 14:11:20|7847.4|7837.4|7846|7836|7848|7838|7845.8|7835.8|8
1608559890000|2020-12-21 14:11:30|7846.1|7836.1|7846.1|7836.1|7849.1|7839.1|7845.8|7835.8|16
1608559900000|2020-12-21 14:11:40|7846.3|7836.3|7844.1|7834.1|7846.3|7836.3|7844|7834|15
1608559910000|2020-12-21 14:11:50|7844.4|7834.4|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|7
1608559920000|2020-12-21 14:12:00|7844.4|7834.4|7843|7833|7844.4|7834.4|7842.6|7832.6|21
1608559930000|2020-12-21 14:12:10|7842.6|7832.6|7843.4|7833.4|7843.4|7833.4|7841.9|7831.9|11
1608559940000|2020-12-21 14:12:20|7843.5|7833.5|7843.9|7833.9|7844|7834|7842.9|7832.9|8
1608559950000|2020-12-21 14:12:30|7843.6|7833.6|7840.8|7830.8|7843.6|7833.6|7840.5|7830.5|17
1608559960000|2020-12-21 14:12:40|7840.9|7830.9|7840|7830|7841.4|7831.4|7839.6|7829.6|16
1608559970000|2020-12-21 14:12:50|7839.8|7829.8|7842.3|7832.3|7842.3|7832.3|7839.8|7829.8|20
1608559980000|2020-12-21 14:13:00|7842.4|7832.4|7842|7832|7843.5|7833.5|7841.8|7831.8|18
1608559990000|2020-12-21 14:13:10|7841.8|7831.8|7841|7831|7841.8|7831.8|7840.8|7830.8|10
1608560000000|2020-12-21 14:13:20|7841.3|7831.3|7843.1|7833.1|7843.1|7833.1|7841.3|7831.3|6
1608560010000|2020-12-21 14:13:30|7843.6|7833.6|7841.5|7831.5|7843.9|7833.9|7841|7831|11
1608560020000|2020-12-21 14:13:40|7841.3|7831.3|7840|7830|7841.5|7831.5|7840|7830|9
1608560030000|2020-12-21 14:13:50|7839.8|7829.8|7841.3|7831.3|7841.5|7831.5|7839.8|7829.8|14
1608560040000|2020-12-21 14:14:00|7841.6|7831.6|7839.9|7829.9|7842.1|7832.1|7839|7829|13
1608560050000|2020-12-21 14:14:10|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|6
1608560060000|2020-12-21 14:14:20|7839.6|7829.6|7840.1|7830.1|7840.1|7830.1|7839|7829|7
1608560070000|2020-12-21 14:14:30|7840.4|7830.4|7839.9|7829.9|7840.9|7830.9|7839.5|7829.5|11
1608560080000|2020-12-21 14:14:40|7839.6|7829.6|7839|7829|7839.6|7829.6|7839|7829|9
1608560090000|2020-12-21 14:14:50|7839.5|7829.5|7840.5|7830.5|7840.9|7830.9|7839.5|7829.5|5
1608560100000|2020-12-21 14:15:00|7840.9|7830.9|7839.6|7829.6|7841|7831|7839.6|7829.6|14
1608560110000|2020-12-21 14:15:10|7839.4|7829.4|7839.6|7829.6|7839.8|7829.8|7838.6|7828.6|15
1608560120000|2020-12-21 14:15:20|7839.8|7829.8|7838.6|7828.6|7840.8|7830.8|7838.6|7828.6|14
1608560130000|2020-12-21 14:15:30|7838.4|7828.4|7837.8|7827.8|7838.8|7828.8|7836.5|7826.5|20
1608560140000|2020-12-21 14:15:40|7837.5|7827.5|7836.8|7826.8|7837.5|7827.5|7836.1|7826.1|15
1608560150000|2020-12-21 14:15:50|7837|7827|7837|7827|7837.8|7827.8|7836.4|7826.4|12
1608560160000|2020-12-21 14:16:00|7836.8|7826.8|7837|7827|7837|7827|7836.5|7826.5|5
1608560170000|2020-12-21 14:16:10|7837.3|7827.3|7840.5|7830.5|7840.5|7830.5|7837.3|7827.3|19
1608560180000|2020-12-21 14:16:20|7840.9|7830.9|7841.5|7831.5|7841.6|7831.6|7840.5|7830.5|23
1608560190000|2020-12-21 14:16:30|7841.3|7831.3|7844.6|7834.6|7845|7835|7841.3|7831.3|15
1608560200000|2020-12-21 14:16:40|7844.4|7834.4|7845.6|7835.6|7846.5|7836.5|7844.4|7834.4|21
1608560210000|2020-12-21 14:16:50|7845.8|7835.8|7845.9|7835.9|7847.1|7837.1|7845.6|7835.6|14
1608560220000|2020-12-21 14:17:00|7846.1|7836.1|7846.8|7836.8|7847|7837|7846.1|7836.1|8
1608560230000|2020-12-21 14:17:10|7846.4|7836.4|7845.9|7835.9|7846.4|7836.4|7845.9|7835.9|7
1608560240000|2020-12-21 14:17:20|7845.6|7835.6|7844.1|7834.1|7845.6|7835.6|7843.5|7833.5|7
1608560250000|2020-12-21 14:17:30|7843.6|7833.6|7844.5|7834.5|7844.5|7834.5|7843.5|7833.5|6
1608560260000|2020-12-21 14:17:40|7844.4|7834.4|7843.6|7833.6|7844.4|7834.4|7843.5|7833.5|5
1608560270000|2020-12-21 14:17:50|7844|7834|7842.9|7832.9|7844|7834|7842.9|7832.9|6
1608560280000|2020-12-21 14:18:00|7842.5|7832.5|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|5
1608560290000|2020-12-21 14:18:10|7843.8|7833.8|7844.8|7834.8|7844.8|7834.8|7843.8|7833.8|4
1608560300000|2020-12-21 14:18:20|7845|7835|7846.1|7836.1|7846.3|7836.3|7845|7835|15
1608560310000|2020-12-21 14:18:30|7846.9|7836.9|7847.8|7837.8|7848.1|7838.1|7846.9|7836.9|7
1608560320000|2020-12-21 14:18:40|7847.9|7837.9|7849.3|7839.3|7849.4|7839.4|7847.9|7837.9|7
1608560330000|2020-12-21 14:18:50|7849.5|7839.5|7849.9|7839.9|7850.1|7840.1|7849.5|7839.5|5
1608560340000|2020-12-21 14:19:00|7850.1|7840.1|7852.8|7842.8|7853.4|7843.4|7850.1|7840.1|13
1608560350000|2020-12-21 14:19:10|7852.6|7842.6|7855.6|7845.6|7855.6|7845.6|7852.6|7842.6|16
1608560360000|2020-12-21 14:19:20|7855.9|7845.9|7856.5|7846.5|7857|7847|7855.4|7845.4|13
1608560370000|2020-12-21 14:19:30|7856.8|7846.8|7855.5|7845.5|7857.1|7847.1|7855.5|7845.5|13
1608560380000|2020-12-21 14:19:40|7855.6|7845.6|7855.5|7845.5|7857.3|7847.3|7855.5|7845.5|12
1608560390000|2020-12-21 14:19:50|7855.8|7845.8|7854.4|7844.4|7855.8|7845.8|7854|7844|10
1608560400000|2020-12-21 14:20:00|7854.8|7844.8|7855|7845|7855.5|7845.5|7854.5|7844.5|10
1608560410000|2020-12-21 14:20:10|7854.9|7844.9|7853.5|7843.5|7854.9|7844.9|7852.5|7842.5|18
1608560420000|2020-12-21 14:20:20|7853|7843|7852.4|7842.4|7853|7843|7852.4|7842.4|10
1608560430000|2020-12-21 14:20:30|7852.6|7842.6|7853.8|7843.8|7853.8|7843.8|7852.4|7842.4|12
1608560440000|2020-12-21 14:20:40|7853.5|7843.5|7851.6|7841.6|7853.5|7843.5|7851.6|7841.6|6
1608560450000|2020-12-21 14:20:50|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|4
1608560460000|2020-12-21 14:21:00|7850.4|7840.4|7849.6|7839.6|7850.5|7840.5|7849.4|7839.4|10
1608560470000|2020-12-21 14:21:10|7849.9|7839.9|7849.6|7839.6|7851|7841|7849.6|7839.6|8
1608560480000|2020-12-21 14:21:20|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608560490000|2020-12-21 14:21:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608560500000|2020-12-21 14:21:40|7849.9|7839.9|7850.5|7840.5|7851|7841|7849.9|7839.9|8
1608560510000|2020-12-21 14:21:50|7850.8|7840.8|7852.1|7842.1|7852.1|7842.1|7850.8|7840.8|5
1608560520000|2020-12-21 14:22:00|7851.5|7841.5|7852.6|7842.6|7852.8|7842.8|7851.5|7841.5|6
1608560530000|2020-12-21 14:22:10|7852.5|7842.5|7851|7841|7852.6|7842.6|7851|7841|12
1608560540000|2020-12-21 14:22:20|7851.3|7841.3|7852.4|7842.4|7852.6|7842.6|7851.3|7841.3|9
1608560550000|2020-12-21 14:22:30|7851.8|7841.8|7851.5|7841.5|7851.8|7841.8|7851.5|7841.5|2
1608560560000|2020-12-21 14:22:40|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7850.9|7840.9|5
1608560570000|2020-12-21 14:22:50|7852|7842|7852.6|7842.6|7853.5|7843.5|7852|7842|9
1608560580000|2020-12-21 14:23:00|7853.4|7843.4|7856.5|7846.5|7856.6|7846.6|7853.4|7843.4|16
1608560590000|2020-12-21 14:23:10|7856.3|7846.3|7856.8|7846.8|7857|7847|7855.6|7845.6|10
1608560600000|2020-12-21 14:23:20|7857|7847|7858.1|7848.1|7858.1|7848.1|7856.9|7846.9|10
1608560610000|2020-12-21 14:23:30|7858.3|7848.3|7857.3|7847.3|7858.5|7848.5|7857|7847|10
1608560620000|2020-12-21 14:23:40|7856.9|7846.9|7855.6|7845.6|7857.3|7847.3|7855.6|7845.6|15
1608560630000|2020-12-21 14:23:50|7855.8|7845.8|7857.3|7847.3|7857.3|7847.3|7855.8|7845.8|7
1608560640000|2020-12-21 14:24:00|7857.5|7847.5|7857.1|7847.1|7857.5|7847.5|7857.1|7847.1|3
1608560650000|2020-12-21 14:24:10|7857.5|7847.5|7858.1|7848.1|7859.1|7849.1|7857.5|7847.5|11
1608560660000|2020-12-21 14:24:20|7856.9|7846.9|7856.5|7846.5|7858.6|7848.6|7856.5|7846.5|16
1608560670000|2020-12-21 14:24:30|7856.6|7846.6|7858.1|7848.1|7858.4|7848.4|7856.6|7846.6|8
1608560680000|2020-12-21 14:24:40|7857.9|7847.9|7858.5|7848.5|7858.5|7848.5|7857.9|7847.9|4
1608560690000|2020-12-21 14:24:50|7858.9|7848.9|7859.4|7849.4|7859.4|7849.4|7857.5|7847.5|8
1608560700000|2020-12-21 14:25:00|7859.5|7849.5|7859.3|7849.3|7859.5|7849.5|7859|7849|9
1608560710000|2020-12-21 14:25:10|7859.5|7849.5|7859.3|7849.3|7859.8|7849.8|7858.8|7848.8|13
1608560720000|2020-12-21 14:25:20|7859|7849|7859.6|7849.6|7859.6|7849.6|7859|7849|5
1608560730000|2020-12-21 14:25:30|7859.4|7849.4|7858.3|7848.3|7859.4|7849.4|7857.5|7847.5|6
1608560740000|2020-12-21 14:25:40|7858.1|7848.1|7859.3|7849.3|7859.3|7849.3|7858|7848|6
1608560750000|2020-12-21 14:25:50|7859.1|7849.1|7858.3|7848.3|7859.1|7849.1|7858.3|7848.3|6
1608560760000|2020-12-21 14:26:00|7859.6|7849.6|7860.8|7850.8|7860.8|7850.8|7859.6|7849.6|2
1608560770000|2020-12-21 14:26:10|7860.5|7850.5|7860.1|7850.1|7860.5|7850.5|7859|7849|9
1608560780000|2020-12-21 14:26:20|7860.6|7850.6|7858.9|7848.9|7860.6|7850.6|7858.9|7848.9|8
1608560790000|2020-12-21 14:26:30|7859.1|7849.1|7861.4|7851.4|7861.8|7851.8|7858.9|7848.9|11
1608560800000|2020-12-21 14:26:40|7861.1|7851.1|7859.8|7849.8|7861.4|7851.4|7859.8|7849.8|9
1608560810000|2020-12-21 14:26:50|7859.6|7849.6|7858.8|7848.8|7859.6|7849.6|7858.6|7848.6|3
1608560820000|2020-12-21 14:27:00|7859|7849|7858.3|7848.3|7860.1|7850.1|7857.6|7847.6|15
1608560830000|2020-12-21 14:27:10|7858.4|7848.4|7857.5|7847.5|7858.4|7848.4|7856.9|7846.9|7
1608560840000|2020-12-21 14:27:20|7857.6|7847.6|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|8
1608560850000|2020-12-21 14:27:30|7858.3|7848.3|7858.4|7848.4|7858.4|7848.4|7858|7848|4
1608560860000|2020-12-21 14:27:40|7858.6|7848.6|7859.4|7849.4|7859.5|7849.5|7858.6|7848.6|4
1608560870000|2020-12-21 14:27:50|7859.6|7849.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|2
1608560880000|2020-12-21 14:28:00|7860.5|7850.5|7860.4|7850.4|7860.5|7850.5|7860.3|7850.3|6
1608560890000|2020-12-21 14:28:10|7860.5|7850.5|7860.1|7850.1|7860.5|7850.5|7859.6|7849.6|6
1608560900000|2020-12-21 14:28:20|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|1
1608560910000|2020-12-21 14:28:30|7859.5|7849.5|7859.8|7849.8|7859.8|7849.8|7859.1|7849.1|5
1608560920000|2020-12-21 14:28:40|7860|7850|7860.5|7850.5|7860.5|7850.5|7860|7850|2
1608560930000|2020-12-21 14:28:50|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608560940000|2020-12-21 14:29:00|7860.5|7850.5|7861.5|7851.5|7861.6|7851.6|7860.4|7850.4|9
1608560950000|2020-12-21 14:29:10|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608560960000|2020-12-21 14:29:20|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1608560970000|2020-12-21 14:29:30|7861.3|7851.3|7861.3|7851.3|7861.3|7851.3|7861.3|7851.3|1
1608560980000|2020-12-21 14:29:40|7861|7851|7861.4|7851.4|7861.4|7851.4|7861|7851|4
1608560990000|2020-12-21 14:29:50|7861.9|7851.9|7862.1|7852.1|7862.1|7852.1|7861.9|7851.9|2
1608561000000|2020-12-21 14:30:00|7862.4|7852.4|7863.3|7853.3|7863.8|7853.8|7862.3|7852.3|13
1608561010000|2020-12-21 14:30:10|7863.8|7853.8|7864.6|7854.6|7864.6|7854.6|7863.8|7853.8|9
1608561020000|2020-12-21 14:30:20|7864.5|7854.5|7864.8|7854.8|7865.3|7855.3|7864.5|7854.5|9
1608561030000|2020-12-21 14:30:30|7865|7855|7866.8|7856.8|7868.6|7858.6|7865|7855|8
1608561040000|2020-12-21 14:30:40|7866.9|7856.9|7867.4|7857.4|7868.1|7858.1|7866.9|7856.9|13
1608561050000|2020-12-21 14:30:50|7867.6|7857.6|7869.5|7859.5|7869.9|7859.9|7867.6|7857.6|19
1608561060000|2020-12-21 14:31:00|7869.9|7859.9|7870.4|7860.4|7872.8|7862.8|7869.5|7859.5|19
1608561070000|2020-12-21 14:31:10|7870.6|7860.6|7872.3|7862.3|7872.6|7862.6|7870.6|7860.6|9
1608561080000|2020-12-21 14:31:20|7872.8|7862.8|7873|7863|7874|7864|7871.6|7861.6|18
1608561090000|2020-12-21 14:31:30|7873.1|7863.1|7873.6|7863.6|7874.3|7864.3|7873.1|7863.1|14
1608561100000|2020-12-21 14:31:40|7873.5|7863.5|7873.9|7863.9|7874.3|7864.3|7873.3|7863.3|9
1608561110000|2020-12-21 14:31:50|7874.3|7864.3|7872.6|7862.6|7874.3|7864.3|7872.6|7862.6|9
1608561120000|2020-12-21 14:32:00|7871.9|7861.9|7872.6|7862.6|7873|7863|7871.9|7861.9|13
1608561130000|2020-12-21 14:32:10|7872.3|7862.3|7873.9|7863.9|7874.5|7864.5|7871.8|7861.8|13
1608561140000|2020-12-21 14:32:20|7873.5|7863.5|7873.9|7863.9|7874.3|7864.3|7873.3|7863.3|16
1608561150000|2020-12-21 14:32:30|7874.3|7864.3|7872.6|7862.6|7874.3|7864.3|7871.6|7861.6|15
1608561160000|2020-12-21 14:32:40|7872.8|7862.8|7869.6|7859.6|7874.3|7864.3|7869.3|7859.3|18
1608561170000|2020-12-21 14:32:50|7870.1|7860.1|7872.3|7862.3|7872.6|7862.6|7870.1|7860.1|9
1608561180000|2020-12-21 14:33:00|7872.5|7862.5|7875.1|7865.1|7875.1|7865.1|7872.5|7862.5|16
1608561190000|2020-12-21 14:33:10|7874.5|7864.5|7874.1|7864.1|7876|7866|7873.9|7863.9|12
1608561200000|2020-12-21 14:33:20|7873.5|7863.5|7869.6|7859.6|7874.4|7864.4|7869.6|7859.6|15
1608561210000|2020-12-21 14:33:30|7870.3|7860.3|7869.5|7859.5|7870.8|7860.8|7869.3|7859.3|15
1608561220000|2020-12-21 14:33:40|7869.3|7859.3|7870.3|7860.3|7870.8|7860.8|7869.3|7859.3|9
1608561230000|2020-12-21 14:33:50|7869.6|7859.6|7870.4|7860.4|7871.3|7861.3|7869.6|7859.6|12
1608561240000|2020-12-21 14:34:00|7870.6|7860.6|7872.3|7862.3|7872.3|7862.3|7870.5|7860.5|21
1608561250000|2020-12-21 14:34:10|7872.1|7862.1|7875.1|7865.1|7875.1|7865.1|7871.6|7861.6|15
1608561260000|2020-12-21 14:34:20|7873.5|7863.5|7874.1|7864.1|7875.4|7865.4|7873.5|7863.5|15
1608561270000|2020-12-21 14:34:30|7873.4|7863.4|7871.1|7861.1|7874.1|7864.1|7871.1|7861.1|12
1608561280000|2020-12-21 14:34:40|7870.9|7860.9|7869.5|7859.5|7871.8|7861.8|7869.5|7859.5|16
1608561290000|2020-12-21 14:34:50|7869.1|7859.1|7871.3|7861.3|7871.6|7861.6|7869.1|7859.1|13
1608561300000|2020-12-21 14:35:00|7871.5|7861.5|7871.3|7861.3|7873.3|7863.3|7871.3|7861.3|15
1608561310000|2020-12-21 14:35:10|7871|7861|7872.5|7862.5|7872.5|7862.5|7870.3|7860.3|9
1608561320000|2020-12-21 14:35:20|7872.6|7862.6|7873.3|7863.3|7873.3|7863.3|7872.1|7862.1|11
1608561330000|2020-12-21 14:35:30|7874.3|7864.3|7873.8|7863.8|7875|7865|7873.8|7863.8|9
1608561340000|2020-12-21 14:35:40|7873.5|7863.5|7874.8|7864.8|7874.8|7864.8|7873.4|7863.4|10
1608561350000|2020-12-21 14:35:50|7874.3|7864.3|7874.3|7864.3|7874.8|7864.8|7872.6|7862.6|11
1608561360000|2020-12-21 14:36:00|7873.6|7863.6|7874.5|7864.5|7875|7865|7872.8|7862.8|15
1608561370000|2020-12-21 14:36:10|7874.4|7864.4|7875.1|7865.1|7875.6|7865.6|7873.6|7863.6|10
1608561380000|2020-12-21 14:36:20|7874.8|7864.8|7877.9|7867.9|7877.9|7867.9|7874.8|7864.8|13
1608561390000|2020-12-21 14:36:30|7878|7868|7877.9|7867.9|7879|7869|7876.5|7866.5|14
1608561400000|2020-12-21 14:36:40|7877.8|7867.8|7876|7866|7877.8|7867.8|7876|7866|13
1608561410000|2020-12-21 14:36:50|7876.1|7866.1|7876.8|7866.8|7877|7867|7876.1|7866.1|8
1608561420000|2020-12-21 14:37:00|7876.9|7866.9|7874.8|7864.8|7877.8|7867.8|7874.8|7864.8|9
1608561430000|2020-12-21 14:37:10|7874.5|7864.5|7874.1|7864.1|7875.3|7865.3|7873.4|7863.4|12
1608561440000|2020-12-21 14:37:20|7873.4|7863.4|7872.1|7862.1|7873.4|7863.4|7871.4|7861.4|9
1608561450000|2020-12-21 14:37:30|7872.8|7862.8|7873.4|7863.4|7874.5|7864.5|7872.1|7862.1|16
1608561460000|2020-12-21 14:37:40|7873.6|7863.6|7872|7862|7873.9|7863.9|7872|7862|13
1608561470000|2020-12-21 14:37:50|7872.3|7862.3|7871.8|7861.8|7873.8|7863.8|7871.8|7861.8|7
1608561480000|2020-12-21 14:38:00|7871.5|7861.5|7869.4|7859.4|7871.8|7861.8|7869|7859|17
1608561490000|2020-12-21 14:38:10|7870.1|7860.1|7868.8|7858.8|7871|7861|7868.8|7858.8|12
1608561500000|2020-12-21 14:38:20|7868.9|7858.9|7868.8|7858.8|7869.9|7859.9|7868.6|7858.6|10
1608561510000|2020-12-21 14:38:30|7869.1|7859.1|7868|7858|7869.1|7859.1|7867.8|7857.8|7
1608561520000|2020-12-21 14:38:40|7868.1|7858.1|7867.3|7857.3|7868.6|7858.6|7867.3|7857.3|10
1608561530000|2020-12-21 14:38:50|7867.1|7857.1|7867.1|7857.1|7869|7859|7867.1|7857.1|8
1608561540000|2020-12-21 14:39:00|7867.4|7857.4|7867.6|7857.6|7869.5|7859.5|7867.4|7857.4|13
1608561550000|2020-12-21 14:39:10|7867.9|7857.9|7870|7860|7870|7860|7867.9|7857.9|13
1608561560000|2020-12-21 14:39:20|7870.4|7860.4|7869.8|7859.8|7870.9|7860.9|7869|7859|12
1608561570000|2020-12-21 14:39:30|7870.1|7860.1|7872|7862|7872|7862|7870.1|7860.1|10
1608561580000|2020-12-21 14:39:40|7872.5|7862.5|7870.9|7860.9|7872.5|7862.5|7870.9|7860.9|8
1608561590000|2020-12-21 14:39:50|7871.1|7861.1|7872.3|7862.3|7872.3|7862.3|7870.5|7860.5|11
1608561600000|2020-12-21 14:40:00|7871.8|7861.8|7873.9|7863.9|7873.9|7863.9|7871.8|7861.8|17
1608561610000|2020-12-21 14:40:10|7873.6|7863.6|7876.5|7866.5|7876.5|7866.5|7873.6|7863.6|11
1608561620000|2020-12-21 14:40:20|7876|7866|7876.4|7866.4|7876.6|7866.6|7876|7866|6
1608561630000|2020-12-21 14:40:30|7876.6|7866.6|7876.4|7866.4|7877|7867|7875.3|7865.3|14
1608561640000|2020-12-21 14:40:40|7875.9|7865.9|7875.3|7865.3|7876|7866|7874.6|7864.6|13
1608561650000|2020-12-21 14:40:50|7875.5|7865.5|7874.9|7864.9|7876.4|7866.4|7874.9|7864.9|9
1608561660000|2020-12-21 14:41:00|7874.4|7864.4|7873.5|7863.5|7874.4|7864.4|7873.1|7863.1|9
1608561670000|2020-12-21 14:41:10|7873.1|7863.1|7872.9|7862.9|7873.1|7863.1|7872.6|7862.6|4
1608561680000|2020-12-21 14:41:20|7872.5|7862.5|7872.9|7862.9|7872.9|7862.9|7872|7862|4
1608561690000|2020-12-21 14:41:30|7873.3|7863.3|7873.8|7863.8|7874|7864|7873.3|7863.3|12
1608561700000|2020-12-21 14:41:40|7874.6|7864.6|7874.8|7864.8|7875.8|7865.8|7874.6|7864.6|13
1608561710000|2020-12-21 14:41:50|7875|7865|7873.5|7863.5|7875|7865|7873.5|7863.5|6
1608561720000|2020-12-21 14:42:00|7873.8|7863.8|7874.4|7864.4|7874.4|7864.4|7873.4|7863.4|9
1608561730000|2020-12-21 14:42:10|7874.6|7864.6|7874.6|7864.6|7874.9|7864.9|7874.4|7864.4|11
1608561740000|2020-12-21 14:42:20|7874.4|7864.4|7873.1|7863.1|7874.4|7864.4|7873.1|7863.1|7
1608561750000|2020-12-21 14:42:30|7873.4|7863.4|7872.9|7862.9|7873.4|7863.4|7872.9|7862.9|5
1608561760000|2020-12-21 14:42:40|7873.1|7863.1|7872.3|7862.3|7873.1|7863.1|7872|7862|6
1608561770000|2020-12-21 14:42:50|7872.5|7862.5|7870.6|7860.6|7872.5|7862.5|7870.6|7860.6|9
1608561780000|2020-12-21 14:43:00|7871.1|7861.1|7871.4|7861.4|7871.8|7861.8|7870.5|7860.5|4
1608561790000|2020-12-21 14:43:10|7871.1|7861.1|7870.9|7860.9|7871.6|7861.6|7870.9|7860.9|7
1608561800000|2020-12-21 14:43:20|7871|7861|7870.5|7860.5|7871|7861|7870.5|7860.5|3
1608561810000|2020-12-21 14:43:30|7870.8|7860.8|7871.1|7861.1|7871.1|7861.1|7870.8|7860.8|7
1608561820000|2020-12-21 14:43:40|7870.9|7860.9|7871.3|7861.3|7872|7862|7870.9|7860.9|4
1608561830000|2020-12-21 14:43:50|7871.5|7861.5|7871|7861|7871.5|7861.5|7871|7861|3
1608561840000|2020-12-21 14:44:00|7870.4|7860.4|7869|7859|7870.4|7860.4|7868.6|7858.6|8
1608561850000|2020-12-21 14:44:10|7868.8|7858.8|7867.5|7857.5|7869|7859|7867.4|7857.4|14
1608561860000|2020-12-21 14:44:20|7867.6|7857.6|7865.1|7855.1|7867.6|7857.6|7865.1|7855.1|9
1608561870000|2020-12-21 14:44:30|7864.9|7854.9|7863.4|7853.4|7865.1|7855.1|7862.5|7852.5|11
1608561880000|2020-12-21 14:44:40|7862.9|7852.9|7864.1|7854.1|7864.8|7854.8|7862.6|7852.6|21
1608561890000|2020-12-21 14:44:50|7864.4|7854.4|7864.9|7854.9|7865.3|7855.3|7863.9|7853.9|9
1608561900000|2020-12-21 14:45:00|7865.1|7855.1|7863.9|7853.9|7865.1|7855.1|7863.4|7853.4|15
1608561910000|2020-12-21 14:45:10|7863.6|7853.6|7865.1|7855.1|7865.1|7855.1|7863.5|7853.5|10
1608561920000|2020-12-21 14:45:20|7864.9|7854.9|7865.9|7855.9|7865.9|7855.9|7863.9|7853.9|14
1608561930000|2020-12-21 14:45:30|7866.1|7856.1|7865.8|7855.8|7866.3|7856.3|7865.5|7855.5|13
1608561940000|2020-12-21 14:45:40|7866.1|7856.1|7867.6|7857.6|7867.6|7857.6|7866.1|7856.1|11
1608561950000|2020-12-21 14:45:50|7867.9|7857.9|7868.9|7858.9|7869.1|7859.1|7867.9|7857.9|7
1608561960000|2020-12-21 14:46:00|7869.1|7859.1|7867.6|7857.6|7869.1|7859.1|7867|7857|11
1608561970000|2020-12-21 14:46:10|7868|7858|7867.1|7857.1|7868.1|7858.1|7867.1|7857.1|6
1608561980000|2020-12-21 14:46:20|7867.4|7857.4|7867.9|7857.9|7867.9|7857.9|7867.4|7857.4|11
1608561990000|2020-12-21 14:46:30|7867.6|7857.6|7870.8|7860.8|7870.8|7860.8|7867.4|7857.4|12
1608562000000|2020-12-21 14:46:40|7871.6|7861.6|7870.6|7860.6|7871.6|7861.6|7870.6|7860.6|8
1608562010000|2020-12-21 14:46:50|7870.8|7860.8|7869.9|7859.9|7871.1|7861.1|7869.9|7859.9|8
1608562020000|2020-12-21 14:47:00|7870|7860|7870.8|7860.8|7871.9|7861.9|7869.9|7859.9|16
1608562030000|2020-12-21 14:47:10|7871.3|7861.3|7871.4|7861.4|7871.4|7861.4|7870.3|7860.3|5
1608562040000|2020-12-21 14:47:20|7871.9|7861.9|7873|7863|7873|7863|7871.4|7861.4|14
1608562050000|2020-12-21 14:47:30|7873.1|7863.1|7872.6|7862.6|7873.3|7863.3|7872.5|7862.5|12
1608562060000|2020-12-21 14:47:40|7872.8|7862.8|7872.6|7862.6|7873|7863|7872.1|7862.1|8
1608562070000|2020-12-21 14:47:50|7872.3|7862.3|7874.8|7864.8|7875|7865|7872.3|7862.3|13
1608562080000|2020-12-21 14:48:00|7875|7865|7873.1|7863.1|7875|7865|7873.1|7863.1|21
1608562090000|2020-12-21 14:48:10|7873.6|7863.6|7869.4|7859.4|7873.6|7863.6|7869.3|7859.3|17
1608562100000|2020-12-21 14:48:20|7869.1|7859.1|7870.8|7860.8|7871|7861|7869|7859|16
1608562110000|2020-12-21 14:48:30|7871|7861|7870.4|7860.4|7871.3|7861.3|7870.4|7860.4|10
1608562120000|2020-12-21 14:48:40|7870.6|7860.6|7870.4|7860.4|7871.6|7861.6|7870.3|7860.3|11
1608562130000|2020-12-21 14:48:50|7870.6|7860.6|7869.3|7859.3|7870.6|7860.6|7869.3|7859.3|6
1608562140000|2020-12-21 14:49:00|7869|7859|7870.5|7860.5|7871|7861|7868.4|7858.4|15
1608562150000|2020-12-21 14:49:10|7870.4|7860.4|7871.1|7861.1|7871.6|7861.6|7869.9|7859.9|13
1608562160000|2020-12-21 14:49:20|7870.9|7860.9|7870.1|7860.1|7870.9|7860.9|7870|7860|12
1608562170000|2020-12-21 14:49:30|7870.3|7860.3|7869.4|7859.4|7870.6|7860.6|7869.1|7859.1|8
1608562180000|2020-12-21 14:49:40|7869.1|7859.1|7870.8|7860.8|7870.9|7860.9|7869.1|7859.1|6
1608562190000|2020-12-21 14:49:50|7870.9|7860.9|7872.5|7862.5|7873.4|7863.4|7870.9|7860.9|18
1608562200000|2020-12-21 14:50:00|7872.4|7862.4|7871.6|7861.6|7872.4|7862.4|7871.5|7861.5|5
1608562210000|2020-12-21 14:50:10|7872|7862|7872.6|7862.6|7872.8|7862.8|7872|7862|9
1608562220000|2020-12-21 14:50:20|7872.8|7862.8|7872.5|7862.5|7872.8|7862.8|7872.5|7862.5|2
1608562230000|2020-12-21 14:50:30|7873|7863|7871.3|7861.3|7873|7863|7871.3|7861.3|10
1608562240000|2020-12-21 14:50:40|7871|7861|7869.9|7859.9|7871|7861|7869.9|7859.9|2
1608562250000|2020-12-21 14:50:50|7870.1|7860.1|7873.5|7863.5|7873.5|7863.5|7870.1|7860.1|6
1608562260000|2020-12-21 14:51:00|7873.6|7863.6|7874.6|7864.6|7875.3|7865.3|7873.6|7863.6|13
1608562270000|2020-12-21 14:51:10|7874.9|7864.9|7873.6|7863.6|7875|7865|7873.5|7863.5|16
1608562280000|2020-12-21 14:51:20|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|1
1608562290000|2020-12-21 14:51:30|7872.4|7862.4|7872.6|7862.6|7873.4|7863.4|7872.4|7862.4|12
1608562300000|2020-12-21 14:51:40|7872.4|7862.4|7872.8|7862.8|7873.5|7863.5|7871.8|7861.8|12
1608562310000|2020-12-21 14:51:50|7872.4|7862.4|7871.9|7861.9|7872.4|7862.4|7871.8|7861.8|3
1608562320000|2020-12-21 14:52:00|7871.8|7861.8|7872.8|7862.8|7873|7863|7871.8|7861.8|13
1608562330000|2020-12-21 14:52:10|7872.9|7862.9|7873.8|7863.8|7873.8|7863.8|7872.9|7862.9|8
1608562340000|2020-12-21 14:52:20|7873.9|7863.9|7873.5|7863.5|7874.4|7864.4|7872.9|7862.9|12
1608562350000|2020-12-21 14:52:30|7873.8|7863.8|7874.8|7864.8|7874.8|7864.8|7873.4|7863.4|8
1608562360000|2020-12-21 14:52:40|7874.9|7864.9|7877.3|7867.3|7877.5|7867.5|7874.8|7864.8|8
1608562370000|2020-12-21 14:52:50|7877.5|7867.5|7881|7871|7881.4|7871.4|7877.5|7867.5|23
1608562380000|2020-12-21 14:53:00|7880.9|7870.9|7880.9|7870.9|7881.9|7871.9|7880.6|7870.6|15
1608562390000|2020-12-21 14:53:10|7880.6|7870.6|7881|7871|7881.5|7871.5|7880.4|7870.4|13
1608562400000|2020-12-21 14:53:20|7880.5|7870.5|7879.4|7869.4|7880.5|7870.5|7879.1|7869.1|12
1608562410000|2020-12-21 14:53:30|7879.1|7869.1|7879.6|7869.6|7880|7870|7879.1|7869.1|13
1608562420000|2020-12-21 14:53:40|7879.4|7869.4|7879.3|7869.3|7879.5|7869.5|7878.9|7868.9|14
1608562430000|2020-12-21 14:53:50|7879.5|7869.5|7879.9|7869.9|7880.3|7870.3|7878.9|7868.9|12
1608562440000|2020-12-21 14:54:00|7879.5|7869.5|7881.5|7871.5|7881.5|7871.5|7878.9|7868.9|17
1608562450000|2020-12-21 14:54:10|7881.8|7871.8|7882.8|7872.8|7883.1|7873.1|7881.5|7871.5|24
1608562460000|2020-12-21 14:54:20|7883.1|7873.1|7884.8|7874.8|7885|7875|7882.3|7872.3|15
1608562470000|2020-12-21 14:54:30|7884.5|7874.5|7884|7874|7884.5|7874.5|7884|7874|9
1608562480000|2020-12-21 14:54:40|7883.9|7873.9|7882.4|7872.4|7884.5|7874.5|7882.3|7872.3|13
1608562490000|2020-12-21 14:54:50|7882.1|7872.1|7880.9|7870.9|7882.1|7872.1|7880.6|7870.6|5
1608562500000|2020-12-21 14:55:00|7881.1|7871.1|7882.9|7872.9|7883.8|7873.8|7881.1|7871.1|10
1608562510000|2020-12-21 14:55:10|7883|7873|7883.6|7873.6|7884|7874|7883|7873|7
1608562520000|2020-12-21 14:55:20|7884|7874|7890.8|7880.8|7891.3|7881.3|7884|7874|13
1608562530000|2020-12-21 14:55:30|7890.5|7880.5|7892.3|7882.3|7892.3|7882.3|7890|7880|15
1608562540000|2020-12-21 14:55:40|7892.4|7882.4|7892.5|7882.5|7893.4|7883.4|7891.5|7881.5|15
1608562550000|2020-12-21 14:55:50|7892.6|7882.6|7890.3|7880.3|7893.9|7883.9|7889.9|7879.9|16
1608562560000|2020-12-21 14:56:00|7890.6|7880.6|7892.5|7882.5|7893.6|7883.6|7890.6|7880.6|16
1608562570000|2020-12-21 14:56:10|7892.4|7882.4|7892.4|7882.4|7892.6|7882.6|7891|7881|13
1608562580000|2020-12-21 14:56:20|7892.6|7882.6|7893.4|7883.4|7894.3|7884.3|7892.6|7882.6|10
1608562590000|2020-12-21 14:56:30|7893.3|7883.3|7894.5|7884.5|7896.1|7886.1|7893.3|7883.3|13
1608562600000|2020-12-21 14:56:40|7894.6|7884.6|7896.1|7886.1|7896.1|7886.1|7894.6|7884.6|6
1608562610000|2020-12-21 14:56:50|7895.9|7885.9|7894.3|7884.3|7896.4|7886.4|7893.5|7883.5|19
1608562620000|2020-12-21 14:57:00|7894.4|7884.4|7889.8|7879.8|7894.4|7884.4|7889.8|7879.8|15
1608562630000|2020-12-21 14:57:10|7890|7880|7890|7880|7890.6|7880.6|7889|7879|18
1608562640000|2020-12-21 14:57:20|7889.8|7879.8|7889.1|7879.1|7889.8|7879.8|7889.1|7879.1|10
1608562650000|2020-12-21 14:57:30|7889|7879|7886.3|7876.3|7889.6|7879.6|7886|7876|18
1608562660000|2020-12-21 14:57:40|7885.5|7875.5|7886.1|7876.1|7886.4|7876.4|7885|7875|9
1608562670000|2020-12-21 14:57:50|7885.9|7875.9|7886.1|7876.1|7886.1|7876.1|7884.8|7874.8|7
1608562680000|2020-12-21 14:58:00|7885.9|7875.9|7887.4|7877.4|7887.5|7877.5|7885.6|7875.6|19
1608562690000|2020-12-21 14:58:10|7886.9|7876.9|7888.6|7878.6|7888.6|7878.6|7886.8|7876.8|8
1608562700000|2020-12-21 14:58:20|7888.5|7878.5|7887.4|7877.4|7888.6|7878.6|7887.4|7877.4|20
1608562710000|2020-12-21 14:58:30|7888.5|7878.5|7887.3|7877.3|7888.5|7878.5|7887.3|7877.3|4
1608562720000|2020-12-21 14:58:40|7887.4|7877.4|7886.9|7876.9|7887.4|7877.4|7886.5|7876.5|5
1608562730000|2020-12-21 14:58:50|7886.5|7876.5|7887.4|7877.4|7887.4|7877.4|7886.3|7876.3|8
1608562740000|2020-12-21 14:59:00|7887.9|7877.9|7888.9|7878.9|7889.5|7879.5|7887.6|7877.6|10
1608562750000|2020-12-21 14:59:10|7888.8|7878.8|7889|7879|7889|7879|7887.4|7877.4|10
1608562760000|2020-12-21 14:59:20|7888.8|7878.8|7888.5|7878.5|7888.9|7878.9|7888.5|7878.5|6
1608562770000|2020-12-21 14:59:30|7889.1|7879.1|7888.4|7878.4|7889.1|7879.1|7888|7878|6
1608562780000|2020-12-21 14:59:40|7888.1|7878.1|7888.8|7878.8|7889.3|7879.3|7888.1|7878.1|7
1608562790000|2020-12-21 14:59:50|7889.3|7879.3|7889.5|7879.5|7889.5|7879.5|7889.1|7879.1|4
1608562800000|2020-12-21 15:00:00|7889.4|7879.4|7888.6|7878.6|7889.4|7879.4|7888.3|7878.3|9
1608562810000|2020-12-21 15:00:10|7888.5|7878.5|7888.4|7878.4|7888.6|7878.6|7888|7878|8
1608562820000|2020-12-21 15:00:20|7888.9|7878.9|7884.8|7874.8|7888.9|7878.9|7884.8|7874.8|13
1608562830000|2020-12-21 15:00:30|7885|7875|7884.6|7874.6|7885.3|7875.3|7883.6|7873.6|14
1608562840000|2020-12-21 15:00:40|7884.5|7874.5|7885.5|7875.5|7885.6|7875.6|7883.6|7873.6|19
1608562850000|2020-12-21 15:00:50|7885.3|7875.3|7885|7875|7885.3|7875.3|7883.9|7873.9|13
1608562860000|2020-12-21 15:01:00|7884.8|7874.8|7884.4|7874.4|7884.8|7874.8|7882.8|7872.8|6
1608562870000|2020-12-21 15:01:10|7884.3|7874.3|7881.1|7871.1|7884.3|7874.3|7881.1|7871.1|11
1608562880000|2020-12-21 15:01:20|7881.3|7871.3|7881.5|7871.5|7882.9|7872.9|7881|7871|9
1608562890000|2020-12-21 15:01:30|7881.6|7871.6|7882.6|7872.6|7882.6|7872.6|7881.5|7871.5|5
1608562900000|2020-12-21 15:01:40|7883.1|7873.1|7882.6|7872.6|7883.9|7873.9|7882.5|7872.5|5
1608562910000|2020-12-21 15:01:50|7884.4|7874.4|7884|7874|7884.4|7874.4|7882.9|7872.9|14
1608562920000|2020-12-21 15:02:00|7883.8|7873.8|7884|7874|7884.6|7874.6|7883|7873|21
1608562930000|2020-12-21 15:02:10|7883.8|7873.8|7883.3|7873.3|7884|7874|7882.6|7872.6|11
1608562940000|2020-12-21 15:02:20|7883|7873|7882.6|7872.6|7883|7873|7882.6|7872.6|3
1608562950000|2020-12-21 15:02:30|7882.5|7872.5|7882.4|7872.4|7883.4|7873.4|7881.4|7871.4|17
1608562960000|2020-12-21 15:02:40|7882.3|7872.3|7879|7869|7882.3|7872.3|7879|7869|9
1608562970000|2020-12-21 15:02:50|7879.5|7869.5|7877|7867|7879.5|7869.5|7877|7867|18
1608562980000|2020-12-21 15:03:00|7876.9|7866.9|7878.9|7868.9|7878.9|7868.9|7876.9|7866.9|12
1608562990000|2020-12-21 15:03:10|7879.4|7869.4|7879.9|7869.9|7879.9|7869.9|7879.4|7869.4|5
1608563000000|2020-12-21 15:03:20|7879.6|7869.6|7879.6|7869.6|7879.9|7869.9|7879.5|7869.5|9
1608563010000|2020-12-21 15:03:30|7879.3|7869.3|7878.4|7868.4|7879.3|7869.3|7877.8|7867.8|8
1608563020000|2020-12-21 15:03:40|7878.1|7868.1|7875.6|7865.6|7878.1|7868.1|7875.4|7865.4|16
1608563030000|2020-12-21 15:03:50|7875.4|7865.4|7876.4|7866.4|7877.4|7867.4|7874.8|7864.8|18
1608563040000|2020-12-21 15:04:00|7876.5|7866.5|7876.5|7866.5|7876.6|7866.6|7876.1|7866.1|8
1608563050000|2020-12-21 15:04:10|7876.3|7866.3|7876.3|7866.3|7876.3|7866.3|7875.9|7865.9|4
1608563060000|2020-12-21 15:04:20|7876.5|7866.5|7875.9|7865.9|7876.5|7866.5|7875.9|7865.9|8
1608563070000|2020-12-21 15:04:30|7876.1|7866.1|7876|7866|7876.4|7866.4|7875.6|7865.6|12
1608563080000|2020-12-21 15:04:40|7875.6|7865.6|7874.4|7864.4|7876|7866|7874.4|7864.4|7
1608563090000|2020-12-21 15:04:50|7874.6|7864.6|7874.5|7864.5|7876.4|7866.4|7874.1|7864.1|15
1608563100000|2020-12-21 15:05:00|7874.8|7864.8|7875.1|7865.1|7876.1|7866.1|7874.8|7864.8|12
1608563110000|2020-12-21 15:05:10|7874.8|7864.8|7875.6|7865.6|7875.6|7865.6|7874.5|7864.5|12
1608563120000|2020-12-21 15:05:20|7875.1|7865.1|7874.1|7864.1|7875.3|7865.3|7874.1|7864.1|14
1608563130000|2020-12-21 15:05:30|7873.5|7863.5|7871.8|7861.8|7873.9|7863.9|7870.9|7860.9|19
1608563140000|2020-12-21 15:05:40|7872.1|7862.1|7872.9|7862.9|7872.9|7862.9|7871.5|7861.5|14
1608563150000|2020-12-21 15:05:50|7871.8|7861.8|7872.3|7862.3|7872.3|7862.3|7871.3|7861.3|5
1608563160000|2020-12-21 15:06:00|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|7872.1|7862.1|1
1608563170000|2020-12-21 15:06:10|7872.8|7862.8|7872.6|7862.6|7872.8|7862.8|7871|7861|6
1608563180000|2020-12-21 15:06:20|7872.5|7862.5|7873.1|7863.1|7873.1|7863.1|7871.9|7861.9|6
1608563190000|2020-12-21 15:06:30|7873.8|7863.8|7872|7862|7873.9|7863.9|7872|7862|10
1608563200000|2020-12-21 15:06:40|7871.9|7861.9|7870.9|7860.9|7871.9|7861.9|7870|7860|14
1608563210000|2020-12-21 15:06:50|7871.1|7861.1|7869.9|7859.9|7871.4|7861.4|7869.6|7859.6|12
1608563220000|2020-12-21 15:07:00|7870.3|7860.3|7871.8|7861.8|7871.9|7861.9|7869.1|7859.1|20
1608563230000|2020-12-21 15:07:10|7871.9|7861.9|7872|7862|7872.6|7862.6|7871.3|7861.3|7
1608563240000|2020-12-21 15:07:20|7872.5|7862.5|7874.4|7864.4|7874.4|7864.4|7872.5|7862.5|11
1608563250000|2020-12-21 15:07:30|7875.1|7865.1|7877.1|7867.1|7877.8|7867.8|7875.1|7865.1|14
1608563260000|2020-12-21 15:07:40|7877.4|7867.4|7878.6|7868.6|7879|7869|7877|7867|9
1608563270000|2020-12-21 15:07:50|7878.4|7868.4|7877.3|7867.3|7878.4|7868.4|7876.9|7866.9|10
1608563280000|2020-12-21 15:08:00|7876.9|7866.9|7877|7867|7877.4|7867.4|7876.8|7866.8|10
1608563290000|2020-12-21 15:08:10|7877.1|7867.1|7879.5|7869.5|7879.5|7869.5|7877.1|7867.1|4
1608563300000|2020-12-21 15:08:20|7879.3|7869.3|7879.3|7869.3|7879.6|7869.6|7879.3|7869.3|4
1608563310000|2020-12-21 15:08:30|7878.9|7868.9|7879.5|7869.5|7879.8|7869.8|7878|7868|9
1608563320000|2020-12-21 15:08:40|7879.3|7869.3|7879.1|7869.1|7879.3|7869.3|7878|7868|11
1608563330000|2020-12-21 15:08:50|7878.9|7868.9|7878.3|7868.3|7878.9|7868.9|7878|7868|3
1608563340000|2020-12-21 15:09:00|7878.5|7868.5|7877.1|7867.1|7878.5|7868.5|7877.1|7867.1|6
1608563350000|2020-12-21 15:09:10|7877.3|7867.3|7878.6|7868.6|7878.6|7868.6|7877.3|7867.3|7
1608563360000|2020-12-21 15:09:20|7878.4|7868.4|7874.4|7864.4|7878.4|7868.4|7874.4|7864.4|13
1608563370000|2020-12-21 15:09:30|7874.6|7864.6|7875|7865|7875|7865|7874.4|7864.4|7
1608563380000|2020-12-21 15:09:40|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7874.4|7864.4|4
1608563390000|2020-12-21 15:09:50|7874.4|7864.4|7873.6|7863.6|7874.8|7864.8|7873.6|7863.6|7
1608563400000|2020-12-21 15:10:00|7873.1|7863.1|7873.5|7863.5|7873.5|7863.5|7872.9|7862.9|4
1608563410000|2020-12-21 15:10:10|7873.1|7863.1|7873.1|7863.1|7873.4|7863.4|7872.6|7862.6|12
1608563420000|2020-12-21 15:10:20|7872.8|7862.8|7871|7861|7873.1|7863.1|7871|7861|12
1608563430000|2020-12-21 15:10:30|7870.8|7860.8|7871.1|7861.1|7871.5|7861.5|7870.3|7860.3|15
1608563440000|2020-12-21 15:10:40|7871.3|7861.3|7871.5|7861.5|7871.8|7861.8|7870.9|7860.9|7
1608563450000|2020-12-21 15:10:50|7871.8|7861.8|7871.6|7861.6|7871.8|7861.8|7871.6|7861.6|4
1608563460000|2020-12-21 15:11:00|7871.8|7861.8|7871.3|7861.3|7871.9|7861.9|7870.8|7860.8|5
1608563470000|2020-12-21 15:11:10|7870.8|7860.8|7869.5|7859.5|7870.8|7860.8|7869.5|7859.5|9
1608563480000|2020-12-21 15:11:20|7870.1|7860.1|7870.5|7860.5|7870.5|7860.5|7869.8|7859.8|5
1608563490000|2020-12-21 15:11:30|7870.3|7860.3|7868.9|7858.9|7870.8|7860.8|7868.9|7858.9|10
1608563500000|2020-12-21 15:11:40|7869.4|7859.4|7867.4|7857.4|7869.4|7859.4|7867.1|7857.1|5
1608563510000|2020-12-21 15:11:50|7867.9|7857.9|7869|7859|7870.3|7860.3|7867.9|7857.9|9
1608563520000|2020-12-21 15:12:00|7869.1|7859.1|7868.9|7858.9|7869.3|7859.3|7867.8|7857.8|13
1608563530000|2020-12-21 15:12:10|7867.4|7857.4|7869.6|7859.6|7869.9|7859.9|7867.4|7857.4|17
1608563540000|2020-12-21 15:12:20|7869.5|7859.5|7869|7859|7869.5|7859.5|7869|7859|9
1608563550000|2020-12-21 15:12:30|7869.3|7859.3|7873|7863|7873.3|7863.3|7869.3|7859.3|9
1608563560000|2020-12-21 15:12:40|7873.3|7863.3|7873.1|7863.1|7873.9|7863.9|7873|7863|9
1608563570000|2020-12-21 15:12:50|7873|7863|7873.3|7863.3|7873.3|7863.3|7872.4|7862.4|7
1608563580000|2020-12-21 15:13:00|7873|7863|7872.5|7862.5|7873.5|7863.5|7872.4|7862.4|10
1608563590000|2020-12-21 15:13:10|7872.8|7862.8|7872.9|7862.9|7874.3|7864.3|7872.8|7862.8|11
1608563600000|2020-12-21 15:13:20|7872.3|7862.3|7872.3|7862.3|7873.3|7863.3|7872.3|7862.3|13
1608563610000|2020-12-21 15:13:30|7872.8|7862.8|7871.9|7861.9|7872.8|7862.8|7871.9|7861.9|6
1608563620000|2020-12-21 15:13:40|7872.3|7862.3|7871.4|7861.4|7872.5|7862.5|7871.4|7861.4|11
1608563630000|2020-12-21 15:13:50|7871.3|7861.3|7869.9|7859.9|7871.3|7861.3|7869.8|7859.8|6
1608563640000|2020-12-21 15:14:00|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7867.4|7857.4|14
1608563650000|2020-12-21 15:14:10|7869.3|7859.3|7862.4|7852.4|7869.3|7859.3|7861.9|7851.9|19
1608563660000|2020-12-21 15:14:20|7862.6|7852.6|7863.3|7853.3|7863.6|7853.6|7862.6|7852.6|12
1608563670000|2020-12-21 15:14:30|7863.5|7853.5|7863.6|7853.6|7863.6|7853.6|7863|7853|10
1608563680000|2020-12-21 15:14:40|7864|7854|7863.4|7853.4|7864.3|7854.3|7863.4|7853.4|6
1608563690000|2020-12-21 15:14:50|7863.3|7853.3|7864.3|7854.3|7864.8|7854.8|7863.3|7853.3|13
1608563700000|2020-12-21 15:15:00|7864.1|7854.1|7862.5|7852.5|7864.1|7854.1|7862.3|7852.3|12
1608563710000|2020-12-21 15:15:10|7862.8|7852.8|7863.4|7853.4|7863.4|7853.4|7862.5|7852.5|11
1608563720000|2020-12-21 15:15:20|7863.6|7853.6|7860.5|7850.5|7863.6|7853.6|7860.1|7850.1|17
1608563730000|2020-12-21 15:15:30|7860.8|7850.8|7860.8|7850.8|7861.3|7851.3|7860.8|7850.8|6
1608563740000|2020-12-21 15:15:40|7860.6|7850.6|7858.5|7848.5|7860.6|7850.6|7857.8|7847.8|10
1608563750000|2020-12-21 15:15:50|7858.6|7848.6|7855.9|7845.9|7859.8|7849.8|7855.9|7845.9|17
1608563760000|2020-12-21 15:16:00|7856.3|7846.3|7856.3|7846.3|7856.8|7846.8|7856|7846|11
1608563770000|2020-12-21 15:16:10|7856.5|7846.5|7854.3|7844.3|7856.8|7846.8|7853.8|7843.8|19
1608563780000|2020-12-21 15:16:20|7854.5|7844.5|7854|7844|7854.8|7844.8|7854|7844|10
1608563790000|2020-12-21 15:16:30|7854.3|7844.3|7857.1|7847.1|7857.1|7847.1|7854.3|7844.3|12
1608563800000|2020-12-21 15:16:40|7857.8|7847.8|7859.6|7849.6|7861.1|7851.1|7857.8|7847.8|23
1608563810000|2020-12-21 15:16:50|7859.3|7849.3|7859.6|7849.6|7860|7850|7859|7849|12
1608563820000|2020-12-21 15:17:00|7859|7849|7861.3|7851.3|7861.3|7851.3|7858.8|7848.8|17
1608563830000|2020-12-21 15:17:10|7861.5|7851.5|7861.6|7851.6|7862.3|7852.3|7861.5|7851.5|8
1608563840000|2020-12-21 15:17:20|7861.9|7851.9|7859|7849|7861.9|7851.9|7859|7849|11
1608563850000|2020-12-21 15:17:30|7858.8|7848.8|7856.4|7846.4|7858.8|7848.8|7856.4|7846.4|9
1608563860000|2020-12-21 15:17:40|7856.9|7846.9|7859.3|7849.3|7859.3|7849.3|7856.5|7846.5|5
1608563870000|2020-12-21 15:17:50|7858.9|7848.9|7858.6|7848.6|7859|7849|7858.5|7848.5|11
1608563880000|2020-12-21 15:18:00|7858.4|7848.4|7858.5|7848.5|7858.9|7848.9|7858.1|7848.1|8
1608563890000|2020-12-21 15:18:10|7858.3|7848.3|7853.6|7843.6|7858.5|7848.5|7853.6|7843.6|7
1608563900000|2020-12-21 15:18:20|7853.3|7843.3|7852.4|7842.4|7854.1|7844.1|7852.4|7842.4|10
1608563910000|2020-12-21 15:18:30|7852.5|7842.5|7853.3|7843.3|7853.8|7843.8|7852.4|7842.4|8
1608563920000|2020-12-21 15:18:40|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|3
1608563930000|2020-12-21 15:18:50|7854.4|7844.4|7853.6|7843.6|7854.9|7844.9|7853.6|7843.6|6
1608563940000|2020-12-21 15:19:00|7854|7844|7856|7846|7856.5|7846.5|7853.6|7843.6|10
1608563950000|2020-12-21 15:19:10|7856.3|7846.3|7856.8|7846.8|7856.8|7846.8|7856|7846|9
1608563960000|2020-12-21 15:19:20|7856.3|7846.3|7858.4|7848.4|7858.4|7848.4|7856.3|7846.3|4
1608563970000|2020-12-21 15:19:30|7858|7848|7857.6|7847.6|7858|7848|7857.5|7847.5|8
1608563980000|2020-12-21 15:19:40|7857.5|7847.5|7858.4|7848.4|7858.4|7848.4|7857.5|7847.5|7
1608563990000|2020-12-21 15:19:50|7858.5|7848.5|7858|7848|7858.5|7848.5|7857.8|7847.8|4
1608564000000|2020-12-21 15:20:00|7858.3|7848.3|7858.4|7848.4|7858.4|7848.4|7858.3|7848.3|4
1608564010000|2020-12-21 15:20:10|7858.3|7848.3|7858.3|7848.3|7858.3|7848.3|7858|7848|3
1608564020000|2020-12-21 15:20:20|7858.4|7848.4|7858.8|7848.8|7858.9|7848.9|7858.4|7848.4|6
1608564030000|2020-12-21 15:20:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|3
1608564040000|2020-12-21 15:20:40|7858.9|7848.9|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|5
1608564050000|2020-12-21 15:20:50|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1608564060000|2020-12-21 15:21:00|7859.1|7849.1|7857.5|7847.5|7859.1|7849.1|7857.5|7847.5|4
1608564070000|2020-12-21 15:21:10|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|4
1608564080000|2020-12-21 15:21:20|7857.6|7847.6|7857.8|7847.8|7857.9|7847.9|7857.6|7847.6|3
1608564090000|2020-12-21 15:21:30|7857.6|7847.6|7855|7845|7857.6|7847.6|7855|7845|10
1608564100000|2020-12-21 15:21:40|7855.3|7845.3|7852.8|7842.8|7855.3|7845.3|7852.8|7842.8|14
1608564110000|2020-12-21 15:21:50|7853.1|7843.1|7851.9|7841.9|7853.1|7843.1|7851.9|7841.9|13
1608564120000|2020-12-21 15:22:00|7851.5|7841.5|7853.6|7843.6|7853.6|7843.6|7851.5|7841.5|8
1608564130000|2020-12-21 15:22:10|7853.4|7843.4|7856.4|7846.4|7856.4|7846.4|7853.1|7843.1|11
1608564140000|2020-12-21 15:22:20|7856|7846|7854.1|7844.1|7856.4|7846.4|7854.1|7844.1|8
1608564150000|2020-12-21 15:22:30|7854.4|7844.4|7854.4|7844.4|7855|7845|7854.4|7844.4|6
1608564160000|2020-12-21 15:22:40|7854.6|7844.6|7856|7846|7856.4|7846.4|7854.4|7844.4|8
1608564170000|2020-12-21 15:22:50|7855.6|7845.6|7856.3|7846.3|7856.3|7846.3|7855.5|7845.5|12
1608564180000|2020-12-21 15:23:00|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7856.3|7846.3|8
1608564190000|2020-12-21 15:23:10|7856.5|7846.5|7856.4|7846.4|7856.5|7846.5|7855.1|7845.1|15
1608564200000|2020-12-21 15:23:20|7856.3|7846.3|7858.9|7848.9|7858.9|7848.9|7856.3|7846.3|9
1608564210000|2020-12-21 15:23:30|7859|7849|7858.8|7848.8|7860.4|7850.4|7858.8|7848.8|11
1608564220000|2020-12-21 15:23:40|7858.4|7848.4|7857.4|7847.4|7858.6|7848.6|7857.1|7847.1|8
1608564240000|2020-12-21 15:24:00|7857.1|7847.1|7855.4|7845.4|7857.1|7847.1|7855.4|7845.4|3
1608564250000|2020-12-21 15:24:10|7855.1|7845.1|7856.1|7846.1|7856.1|7846.1|7855.1|7845.1|6
1608564260000|2020-12-21 15:24:20|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1608564270000|2020-12-21 15:24:30|7856.6|7846.6|7856.3|7846.3|7857.5|7847.5|7856.3|7846.3|5
1608564280000|2020-12-21 15:24:40|7856.1|7846.1|7854.1|7844.1|7856.1|7846.1|7854|7844|12
1608564290000|2020-12-21 15:24:50|7853.9|7843.9|7851.6|7841.6|7853.9|7843.9|7850.8|7840.8|13
1608564300000|2020-12-21 15:25:00|7851.5|7841.5|7850.8|7840.8|7851.5|7841.5|7850.4|7840.4|11
1608564310000|2020-12-21 15:25:10|7850.5|7840.5|7851|7841|7851.6|7841.6|7850.5|7840.5|15
1608564320000|2020-12-21 15:25:20|7851.4|7841.4|7852.9|7842.9|7852.9|7842.9|7851.4|7841.4|8
1608564330000|2020-12-21 15:25:30|7852.6|7842.6|7852.6|7842.6|7853.1|7843.1|7851.9|7841.9|11
1608564340000|2020-12-21 15:25:40|7852.9|7842.9|7852.9|7842.9|7853.3|7843.3|7852.6|7842.6|6
1608564350000|2020-12-21 15:25:50|7853.3|7843.3|7856.5|7846.5|7856.6|7846.6|7853.3|7843.3|11
1608564360000|2020-12-21 15:26:00|7856.6|7846.6|7856.5|7846.5|7856.6|7846.6|7856.1|7846.1|5
1608564370000|2020-12-21 15:26:10|7856.4|7846.4|7856.1|7846.1|7856.4|7846.4|7855.6|7845.6|7
1608564380000|2020-12-21 15:26:20|7855.9|7845.9|7853.1|7843.1|7856.1|7846.1|7853.1|7843.1|13
1608564390000|2020-12-21 15:26:30|7853|7843|7850.9|7840.9|7853|7843|7850.5|7840.5|10
1608564400000|2020-12-21 15:26:40|7850.1|7840.1|7849.8|7839.8|7850.1|7840.1|7849.8|7839.8|3
1608564410000|2020-12-21 15:26:50|7849.6|7839.6|7855.4|7845.4|7855.4|7845.4|7849.6|7839.6|5
1608564420000|2020-12-21 15:27:00|7854.9|7844.9|7855.4|7845.4|7855.4|7845.4|7854.4|7844.4|11
1608564430000|2020-12-21 15:27:10|7855.1|7845.1|7854.4|7844.4|7855.1|7845.1|7853.9|7843.9|8
1608564440000|2020-12-21 15:27:20|7854.3|7844.3|7854.4|7844.4|7854.6|7844.6|7853.9|7843.9|11
1608564450000|2020-12-21 15:27:30|7854.5|7844.5|7854.5|7844.5|7854.5|7844.5|7854.5|7844.5|1
1608564460000|2020-12-21 15:27:40|7854.4|7844.4|7854.1|7844.1|7854.4|7844.4|7854.1|7844.1|6
1608564470000|2020-12-21 15:27:50|7854.4|7844.4|7855.1|7845.1|7855.5|7845.5|7854.4|7844.4|6
1608564480000|2020-12-21 15:28:00|7854.9|7844.9|7854.5|7844.5|7855.1|7845.1|7854.5|7844.5|11
1608564490000|2020-12-21 15:28:10|7854.3|7844.3|7855.6|7845.6|7855.6|7845.6|7854.3|7844.3|9
1608564500000|2020-12-21 15:28:20|7855.4|7845.4|7855.5|7845.5|7855.5|7845.5|7855.4|7845.4|2
1608564510000|2020-12-21 15:28:30|7855.3|7845.3|7855.5|7845.5|7855.5|7845.5|7854.8|7844.8|9
1608564520000|2020-12-21 15:28:40|7855.3|7845.3|7855.4|7845.4|7855.4|7845.4|7855|7845|4
1608564530000|2020-12-21 15:28:50|7855.9|7845.9|7857|7847|7857.3|7847.3|7855.9|7845.9|4
1608564540000|2020-12-21 15:29:00|7857.1|7847.1|7855.3|7845.3|7857.6|7847.6|7855.3|7845.3|8
1608564550000|2020-12-21 15:29:10|7855.5|7845.5|7856|7846|7856|7846|7855.3|7845.3|4
1608564560000|2020-12-21 15:29:20|7856.6|7846.6|7856|7846|7857.6|7847.6|7856|7846|8
1608564570000|2020-12-21 15:29:30|7855.6|7845.6|7855.8|7845.8|7856|7846|7855.6|7845.6|4
1608564580000|2020-12-21 15:29:40|7855.5|7845.5|7855.5|7845.5|7856|7846|7855.5|7845.5|9
1608564590000|2020-12-21 15:29:50|7855.8|7845.8|7857.9|7847.9|7857.9|7847.9|7855.8|7845.8|6
1608564600000|2020-12-21 15:30:00|7857.6|7847.6|7856|7846|7857.6|7847.6|7855.5|7845.5|12
1608564610000|2020-12-21 15:30:10|7856.3|7846.3|7853.8|7843.8|7856.3|7846.3|7853|7843|14
1608564620000|2020-12-21 15:30:20|7853.5|7843.5|7856.8|7846.8|7857|7847|7853.4|7843.4|19
1608564630000|2020-12-21 15:30:30|7856.9|7846.9|7858.4|7848.4|7858.9|7848.9|7856.9|7846.9|9
1608564640000|2020-12-21 15:30:40|7858.5|7848.5|7858.9|7848.9|7858.9|7848.9|7858.5|7848.5|2
1608564650000|2020-12-21 15:30:50|7859.4|7849.4|7859|7849|7859.4|7849.4|7859|7849|4
1608564660000|2020-12-21 15:31:00|7859.4|7849.4|7859.9|7849.9|7860|7850|7859.4|7849.4|6
1608564670000|2020-12-21 15:31:10|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|1
1608564680000|2020-12-21 15:31:20|7859.6|7849.6|7859.5|7849.5|7859.6|7849.6|7859.5|7849.5|2
1608564710000|2020-12-21 15:31:50|7859.6|7849.6|7859.5|7849.5|7861.3|7851.3|7859.1|7849.1|10
1608564720000|2020-12-21 15:32:00|7859.4|7849.4|7860.6|7850.6|7860.6|7850.6|7859.4|7849.4|6
1608564730000|2020-12-21 15:32:10|7860.1|7850.1|7859.6|7849.6|7860.5|7850.5|7859.5|7849.5|11
1608564740000|2020-12-21 15:32:20|7859.8|7849.8|7859.8|7849.8|7859.8|7849.8|7859.8|7849.8|1
1608564760000|2020-12-21 15:32:40|7859.3|7849.3|7859.5|7849.5|7860|7850|7859.3|7849.3|5
1608564770000|2020-12-21 15:32:50|7859.8|7849.8|7861.8|7851.8|7861.8|7851.8|7859.8|7849.8|4
1608564780000|2020-12-21 15:33:00|7861.5|7851.5|7861.8|7851.8|7861.8|7851.8|7859.6|7849.6|12
1608564790000|2020-12-21 15:33:10|7862.6|7852.6|7864.5|7854.5|7864.5|7854.5|7862.6|7852.6|5
1608564800000|2020-12-21 15:33:20|7864.4|7854.4|7864.5|7854.5|7864.5|7854.5|7864.3|7854.3|4
1608564810000|2020-12-21 15:33:30|7864.4|7854.4|7864.6|7854.6|7865|7855|7864.4|7854.4|10
1608564820000|2020-12-21 15:33:40|7864.4|7854.4|7864.4|7854.4|7864.8|7854.8|7863.3|7853.3|8
1608564830000|2020-12-21 15:33:50|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|1
1608564840000|2020-12-21 15:34:00|7864.3|7854.3|7863.3|7853.3|7864.3|7854.3|7862.4|7852.4|10
1608564850000|2020-12-21 15:34:10|7863.5|7853.5|7864.3|7854.3|7864.3|7854.3|7863.5|7853.5|2
1608564860000|2020-12-21 15:34:20|7865|7855|7864.9|7854.9|7865.5|7855.5|7864.6|7854.6|6
1608564870000|2020-12-21 15:34:30|7864.8|7854.8|7863.6|7853.6|7864.8|7854.8|7863.4|7853.4|5
1608564880000|2020-12-21 15:34:40|7863.4|7853.4|7862.5|7852.5|7863.4|7853.4|7862|7852|9
1608564890000|2020-12-21 15:34:50|7862.8|7852.8|7862.4|7852.4|7862.8|7852.8|7862.4|7852.4|2
1608564900000|2020-12-21 15:35:00|7862.8|7852.8|7860.9|7850.9|7863.5|7853.5|7860.9|7850.9|11
1608564910000|2020-12-21 15:35:10|7860.8|7850.8|7860.3|7850.3|7860.8|7850.8|7859.9|7849.9|9
1608564920000|2020-12-21 15:35:20|7860|7850|7859.5|7849.5|7860|7850|7859.4|7849.4|3
1608564930000|2020-12-21 15:35:30|7859.4|7849.4|7858.3|7848.3|7859.4|7849.4|7857.9|7847.9|7
1608564940000|2020-12-21 15:35:40|7858.4|7848.4|7858.5|7848.5|7859.3|7849.3|7858.4|7848.4|4
1608564950000|2020-12-21 15:35:50|7858.4|7848.4|7858.5|7848.5|7858.5|7848.5|7858.1|7848.1|4
1608564960000|2020-12-21 15:36:00|7858.3|7848.3|7858|7848|7858.3|7848.3|7858|7848|2
1608564970000|2020-12-21 15:36:10|7858.3|7848.3|7859.5|7849.5|7859.5|7849.5|7858.3|7848.3|4
1608564980000|2020-12-21 15:36:20|7858.5|7848.5|7859.8|7849.8|7859.8|7849.8|7858.5|7848.5|5
1608564990000|2020-12-21 15:36:30|7859.6|7849.6|7858.8|7848.8|7859.6|7849.6|7858.8|7848.8|8
1608565000000|2020-12-21 15:36:40|7858.5|7848.5|7858.5|7848.5|7858.5|7848.5|7858.5|7848.5|1
1608565010000|2020-12-21 15:36:50|7858.3|7848.3|7857|7847|7858.3|7848.3|7857|7847|6
1608565020000|2020-12-21 15:37:00|7856.9|7846.9|7855|7845|7856.9|7846.9|7855|7845|7
1608565030000|2020-12-21 15:37:10|7855.3|7845.3|7855.8|7845.8|7855.8|7845.8|7855|7845|13
1608565040000|2020-12-21 15:37:20|7855.5|7845.5|7855|7845|7855.5|7845.5|7855|7845|10
1608565060000|2020-12-21 15:37:40|7854.8|7844.8|7856.8|7846.8|7856.8|7846.8|7854.6|7844.6|9
1608565070000|2020-12-21 15:37:50|7856.6|7846.6|7855.4|7845.4|7856.6|7846.6|7855.4|7845.4|6
1608565080000|2020-12-21 15:38:00|7854.9|7844.9|7856.4|7846.4|7856.8|7846.8|7854.9|7844.9|10
1608565090000|2020-12-21 15:38:10|7856.3|7846.3|7857|7847|7857|7847|7855.8|7845.8|6
1608565100000|2020-12-21 15:38:20|7856.5|7846.5|7856.4|7846.4|7856.8|7846.8|7856.4|7846.4|6
1608565110000|2020-12-21 15:38:30|7856|7846|7856.1|7846.1|7856.1|7846.1|7855.6|7845.6|7
1608565120000|2020-12-21 15:38:40|7856.4|7846.4|7857.6|7847.6|7857.6|7847.6|7856.4|7846.4|5
1608565130000|2020-12-21 15:38:50|7857.4|7847.4|7857.8|7847.8|7857.8|7847.8|7857.4|7847.4|7
1608565140000|2020-12-21 15:39:00|7857.6|7847.6|7857|7847|7857.6|7847.6|7856.8|7846.8|5
1608565150000|2020-12-21 15:39:10|7856.8|7846.8|7856.8|7846.8|7856.8|7846.8|7856.8|7846.8|1
1608565170000|2020-12-21 15:39:30|7857|7847|7858.6|7848.6|7858.6|7848.6|7856.8|7846.8|8
1608565180000|2020-12-21 15:39:40|7858.8|7848.8|7858.6|7848.6|7858.8|7848.8|7858.6|7848.6|2
1608565190000|2020-12-21 15:39:50|7859.4|7849.4|7859.8|7849.8|7860|7850|7858.8|7848.8|8
1608565200000|2020-12-21 15:40:00|7859.5|7849.5|7859.1|7849.1|7859.5|7849.5|7858.1|7848.1|8
1608565210000|2020-12-21 15:40:10|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7858.9|7848.9|6
1608565220000|2020-12-21 15:40:20|7859.9|7849.9|7858.9|7848.9|7860.5|7850.5|7858.9|7848.9|5
1608565230000|2020-12-21 15:40:30|7858.1|7848.1|7858|7848|7858.4|7848.4|7857.8|7847.8|8
1608565240000|2020-12-21 15:40:40|7858.4|7848.4|7858.1|7848.1|7858.8|7848.8|7857.6|7847.6|6
1608565250000|2020-12-21 15:40:50|7858.4|7848.4|7857.5|7847.5|7858.4|7848.4|7856.5|7846.5|8
1608565260000|2020-12-21 15:41:00|7857.6|7847.6|7858|7848|7858.5|7848.5|7857.6|7847.6|7
1608565270000|2020-12-21 15:41:10|7858.1|7848.1|7858.5|7848.5|7858.8|7848.8|7858|7848|7
1608565280000|2020-12-21 15:41:20|7858.6|7848.6|7859.3|7849.3|7859.5|7849.5|7858.6|7848.6|8
1608565290000|2020-12-21 15:41:30|7858.9|7848.9|7858.5|7848.5|7858.9|7848.9|7858.1|7848.1|7
1608565300000|2020-12-21 15:41:40|7858.3|7848.3|7858.3|7848.3|7858.3|7848.3|7858.3|7848.3|1
1608565310000|2020-12-21 15:41:50|7858.4|7848.4|7856.9|7846.9|7858.5|7848.5|7856|7846|9
1608565320000|2020-12-21 15:42:00|7857.4|7847.4|7859.1|7849.1|7859.3|7849.3|7857.4|7847.4|7
1608565330000|2020-12-21 15:42:10|7859|7849|7859.3|7849.3|7859.3|7849.3|7857.8|7847.8|12
1608565340000|2020-12-21 15:42:20|7859.5|7849.5|7859.9|7849.9|7860.3|7850.3|7859.5|7849.5|7
1608565350000|2020-12-21 15:42:30|7860.1|7850.1|7859.1|7849.1|7860.1|7850.1|7858.6|7848.6|9
1608565360000|2020-12-21 15:42:40|7859|7849|7859|7849|7859.3|7849.3|7859|7849|5
1608565370000|2020-12-21 15:42:50|7859.3|7849.3|7858.3|7848.3|7859.3|7849.3|7858|7848|8
1608565380000|2020-12-21 15:43:00|7858|7848|7858.5|7848.5|7858.5|7848.5|7858|7848|3
1608565390000|2020-12-21 15:43:10|7858.6|7848.6|7859.3|7849.3|7859.3|7849.3|7858.6|7848.6|2
1608565400000|2020-12-21 15:43:20|7859.5|7849.5|7860|7850|7860.3|7850.3|7859.5|7849.5|3
1608565410000|2020-12-21 15:43:30|7859.5|7849.5|7859.3|7849.3|7859.5|7849.5|7859.1|7849.1|3
1608565420000|2020-12-21 15:43:40|7859.1|7849.1|7859.5|7849.5|7859.5|7849.5|7859.1|7849.1|4
1608565440000|2020-12-21 15:44:00|7859.3|7849.3|7858.5|7848.5|7859.3|7849.3|7858.1|7848.1|6
1608565450000|2020-12-21 15:44:10|7858.3|7848.3|7858.3|7848.3|7858.3|7848.3|7858.3|7848.3|1
1608565470000|2020-12-21 15:44:30|7858.4|7848.4|7860.1|7850.1|7860.1|7850.1|7858.4|7848.4|3
1608565480000|2020-12-21 15:44:40|7859.9|7849.9|7859.4|7849.4|7859.9|7849.9|7859.4|7849.4|3
1608565490000|2020-12-21 15:44:50|7859.5|7849.5|7859.4|7849.4|7859.5|7849.5|7859.4|7849.4|2
1608565500000|2020-12-21 15:45:00|7858.9|7848.9|7858.4|7848.4|7858.9|7848.9|7858.3|7848.3|5
1608565510000|2020-12-21 15:45:10|7858.6|7848.6|7857.8|7847.8|7858.6|7848.6|7857.8|7847.8|4
1608565520000|2020-12-21 15:45:20|7857.5|7847.5|7856.4|7846.4|7857.5|7847.5|7856.4|7846.4|5
1608565540000|2020-12-21 15:45:40|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1608565560000|2020-12-21 15:46:00|7856.6|7846.6|7856.3|7846.3|7856.6|7846.6|7856.3|7846.3|3
1608565570000|2020-12-21 15:46:10|7856.1|7846.1|7853.3|7843.3|7856.1|7846.1|7853.3|7843.3|11
1608565580000|2020-12-21 15:46:20|7853.4|7843.4|7853.3|7843.3|7853.4|7843.4|7852.8|7842.8|6
1608565590000|2020-12-21 15:46:30|7853.6|7843.6|7854|7844|7854|7844|7853.6|7843.6|2
1608565600000|2020-12-21 15:46:40|7853.8|7843.8|7854|7844|7854|7844|7853.8|7843.8|3
1608565610000|2020-12-21 15:46:50|7854.5|7844.5|7854.3|7844.3|7854.5|7844.5|7854.3|7844.3|2
1608565620000|2020-12-21 15:47:00|7854|7844|7852.9|7842.9|7854|7844|7852.9|7842.9|7
1608565630000|2020-12-21 15:47:10|7853.1|7843.1|7852.4|7842.4|7853.1|7843.1|7851.8|7841.8|9
1608565640000|2020-12-21 15:47:20|7852|7842|7854.5|7844.5|7854.5|7844.5|7852|7842|8
1608565650000|2020-12-21 15:47:30|7854.6|7844.6|7857|7847|7857|7847|7854.6|7844.6|10
1608565660000|2020-12-21 15:47:40|7857.3|7847.3|7856.4|7846.4|7857.3|7847.3|7856.4|7846.4|4
1608565670000|2020-12-21 15:47:50|7856.6|7846.6|7857.3|7847.3|7857.3|7847.3|7856.1|7846.1|8
1608565680000|2020-12-21 15:48:00|7857|7847|7858.5|7848.5|7858.8|7848.8|7857|7847|12
1608565690000|2020-12-21 15:48:10|7858.3|7848.3|7858.5|7848.5|7858.5|7848.5|7857.8|7847.8|5
1608565700000|2020-12-21 15:48:20|7858.8|7848.8|7858.8|7848.8|7859.3|7849.3|7858.8|7848.8|4
1608565710000|2020-12-21 15:48:30|7858.9|7848.9|7857.5|7847.5|7859.1|7849.1|7857.5|7847.5|11
1608565720000|2020-12-21 15:48:40|7857.3|7847.3|7857.5|7847.5|7858.1|7848.1|7857.3|7847.3|11
1608565730000|2020-12-21 15:48:50|7857.3|7847.3|7858|7848|7858|7848|7857.3|7847.3|4
1608565740000|2020-12-21 15:49:00|7857.8|7847.8|7857.3|7847.3|7858|7848|7857|7847|9
1608565750000|2020-12-21 15:49:10|7856.4|7846.4|7857.3|7847.3|7857.3|7847.3|7856.4|7846.4|4
1608565760000|2020-12-21 15:49:20|7856.1|7846.1|7856.1|7846.1|7856.4|7846.4|7856.1|7846.1|7
1608565770000|2020-12-21 15:49:30|7855.9|7845.9|7857|7847|7857.5|7847.5|7855.6|7845.6|13
1608565780000|2020-12-21 15:49:40|7856.8|7846.8|7857.5|7847.5|7857.5|7847.5|7856.5|7846.5|11
1608565790000|2020-12-21 15:49:50|7857.3|7847.3|7858.1|7848.1|7858.1|7848.1|7857.3|7847.3|5
1608565800000|2020-12-21 15:50:00|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|5
1608565810000|2020-12-21 15:50:10|7858.8|7848.8|7860.1|7850.1|7860.1|7850.1|7858.8|7848.8|12
1608565820000|2020-12-21 15:50:20|7860|7850|7860.4|7850.4|7861.4|7851.4|7859.8|7849.8|18
1608565830000|2020-12-21 15:50:30|7860.5|7850.5|7860.5|7850.5|7860.9|7850.9|7860.4|7850.4|6
1608565840000|2020-12-21 15:50:40|7860.1|7850.1|7858.6|7848.6|7860.1|7850.1|7858.6|7848.6|11
1608565850000|2020-12-21 15:50:50|7859|7849|7858.5|7848.5|7859|7849|7858.5|7848.5|2
1608565860000|2020-12-21 15:51:00|7858.4|7848.4|7857.5|7847.5|7858.4|7848.4|7857.5|7847.5|6
1608565870000|2020-12-21 15:51:10|7857|7847|7856.4|7846.4|7857|7847|7856.4|7846.4|2
1608565880000|2020-12-21 15:51:20|7856.8|7846.8|7856.3|7846.3|7856.8|7846.8|7856.3|7846.3|4
1608565890000|2020-12-21 15:51:30|7855.8|7845.8|7857.1|7847.1|7857.1|7847.1|7855.8|7845.8|5
1608565900000|2020-12-21 15:51:40|7856.6|7846.6|7855.4|7845.4|7856.6|7846.6|7855.4|7845.4|5
1608565910000|2020-12-21 15:51:50|7854.8|7844.8|7855.1|7845.1|7855.6|7845.6|7854|7844|8
1608565920000|2020-12-21 15:52:00|7854.6|7844.6|7853.8|7843.8|7854.6|7844.6|7853.8|7843.8|2
1608565930000|2020-12-21 15:52:10|7853.6|7843.6|7854.4|7844.4|7854.4|7844.4|7852|7842|14
1608565940000|2020-12-21 15:52:20|7854.6|7844.6|7854.5|7844.5|7854.6|7844.6|7854|7844|8
1608565950000|2020-12-21 15:52:30|7854.3|7844.3|7855.9|7845.9|7855.9|7845.9|7854.3|7844.3|11
1608565960000|2020-12-21 15:52:40|7855.6|7845.6|7856.1|7846.1|7856.1|7846.1|7855.5|7845.5|6
1608565970000|2020-12-21 15:52:50|7855.9|7845.9|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|7
1608565980000|2020-12-21 15:53:00|7856.9|7846.9|7858.3|7848.3|7858.3|7848.3|7856.9|7846.9|5
1608565990000|2020-12-21 15:53:10|7858.5|7848.5|7858.8|7848.8|7860.4|7850.4|7858.5|7848.5|15
1608566000000|2020-12-21 15:53:20|7859|7849|7860.6|7850.6|7860.6|7850.6|7859|7849|9
1608566010000|2020-12-21 15:53:30|7860.9|7850.9|7862.4|7852.4|7863.6|7853.6|7860.9|7850.9|8
1608566020000|2020-12-21 15:53:40|7862.5|7852.5|7862.4|7852.4|7862.5|7852.5|7861.8|7851.8|7
1608566030000|2020-12-21 15:53:50|7862.1|7852.1|7862.6|7852.6|7862.8|7852.8|7862.1|7852.1|7
1608566040000|2020-12-21 15:54:00|7862.5|7852.5|7866.1|7856.1|7866.3|7856.3|7862.5|7852.5|11
1608566050000|2020-12-21 15:54:10|7865.9|7855.9|7865|7855|7866.1|7856.1|7865|7855|11
1608566060000|2020-12-21 15:54:20|7864.9|7854.9|7863.8|7853.8|7864.9|7854.9|7863.8|7853.8|3
1608566070000|2020-12-21 15:54:30|7863.6|7853.6|7863.5|7853.5|7863.8|7853.8|7863.5|7853.5|3
1608566080000|2020-12-21 15:54:40|7863.8|7853.8|7863.6|7853.6|7865.1|7855.1|7863.6|7853.6|7
1608566090000|2020-12-21 15:54:50|7863.5|7853.5|7865.3|7855.3|7865.3|7855.3|7863.3|7853.3|6
1608566100000|2020-12-21 15:55:00|7865.4|7855.4|7866|7856|7866.9|7856.9|7864.9|7854.9|13
1608566110000|2020-12-21 15:55:10|7866.1|7856.1|7866.5|7856.5|7867.3|7857.3|7866.1|7856.1|9
1608566120000|2020-12-21 15:55:20|7866.3|7856.3|7866.8|7856.8|7866.8|7856.8|7865.6|7855.6|4
1608566130000|2020-12-21 15:55:30|7866.5|7856.5|7864.6|7854.6|7866.5|7856.5|7864.6|7854.6|9
1608566140000|2020-12-21 15:55:40|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1608566150000|2020-12-21 15:55:50|7865|7855|7866.1|7856.1|7866.3|7856.3|7865|7855|6
1608566160000|2020-12-21 15:56:00|7865.6|7855.6|7866.5|7856.5|7867|7857|7865.6|7855.6|7
1608566170000|2020-12-21 15:56:10|7866.4|7856.4|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|4
1608566180000|2020-12-21 15:56:20|7865.6|7855.6|7866.5|7856.5|7866.8|7856.8|7865.6|7855.6|5
1608566190000|2020-12-21 15:56:30|7866.8|7856.8|7866.8|7856.8|7867.1|7857.1|7866.4|7856.4|6
1608566200000|2020-12-21 15:56:40|7866.4|7856.4|7865.5|7855.5|7866.4|7856.4|7865.3|7855.3|7
1608566210000|2020-12-21 15:56:50|7865.4|7855.4|7864.5|7854.5|7865.4|7855.4|7863.8|7853.8|8
1608566220000|2020-12-21 15:57:00|7864.8|7854.8|7865.5|7855.5|7865.5|7855.5|7864.3|7854.3|8
1608566230000|2020-12-21 15:57:10|7865.3|7855.3|7863.4|7853.4|7865.3|7855.3|7863.4|7853.4|6
1608566240000|2020-12-21 15:57:20|7863.8|7853.8|7863.8|7853.8|7863.8|7853.8|7863.8|7853.8|1
1608566250000|2020-12-21 15:57:30|7863.6|7853.6|7863.8|7853.8|7864|7854|7863.3|7853.3|6
1608566260000|2020-12-21 15:57:40|7863.5|7853.5|7863.3|7853.3|7863.5|7853.5|7863.3|7853.3|2
1608566270000|2020-12-21 15:57:50|7863.1|7853.1|7863|7853|7863.1|7853.1|7861.8|7851.8|12
1608566280000|2020-12-21 15:58:00|7863.3|7853.3|7863.3|7853.3|7864|7854|7862.9|7852.9|19
1608566290000|2020-12-21 15:58:10|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1608566300000|2020-12-21 15:58:20|7862.6|7852.6|7863.1|7853.1|7863.3|7853.3|7862.6|7852.6|5
1608566310000|2020-12-21 15:58:30|7863.3|7853.3|7863.3|7853.3|7863.5|7853.5|7863.1|7853.1|5
1608566320000|2020-12-21 15:58:40|7863.1|7853.1|7862.5|7852.5|7863.1|7853.1|7862.4|7852.4|8
1608566330000|2020-12-21 15:58:50|7862.4|7852.4|7861.3|7851.3|7862.4|7852.4|7861.1|7851.1|7
1608566340000|2020-12-21 15:59:00|7861.4|7851.4|7862.1|7852.1|7862.1|7852.1|7861.4|7851.4|3
1608566350000|2020-12-21 15:59:10|7862|7852|7862.4|7852.4|7862.5|7852.5|7861.8|7851.8|7
1608566360000|2020-12-21 15:59:20|7862|7852|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|4
1608566370000|2020-12-21 15:59:30|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|6
1608566380000|2020-12-21 15:59:40|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608566390000|2020-12-21 15:59:50|7861.5|7851.5|7858.6|7848.6|7861.5|7851.5|7858.4|7848.4|7
1608566400000|2020-12-21 16:00:00|7858.8|7848.8|7858|7848|7860|7850|7858|7848|16
1608566410000|2020-12-21 16:00:10|7857.5|7847.5|7859.3|7849.3|7859.9|7849.9|7857.5|7847.5|8
1608566420000|2020-12-21 16:00:20|7859.1|7849.1|7859.3|7849.3|7859.3|7849.3|7858.1|7848.1|9
1608566430000|2020-12-21 16:00:30|7859|7849|7858.1|7848.1|7859|7849|7857.9|7847.9|7
1608566440000|2020-12-21 16:00:40|7858|7848|7856.1|7846.1|7858|7848|7854.8|7844.8|11
1608566450000|2020-12-21 16:00:50|7856.9|7846.9|7856|7846|7856.9|7846.9|7855.4|7845.4|12
1608566460000|2020-12-21 16:01:00|7855.6|7845.6|7855.4|7845.4|7856.4|7846.4|7854.9|7844.9|15
1608566470000|2020-12-21 16:01:10|7855.6|7845.6|7857.4|7847.4|7857.4|7847.4|7855.4|7845.4|8
1608566480000|2020-12-21 16:01:20|7857.1|7847.1|7858.4|7848.4|7858.5|7848.5|7857.1|7847.1|14
1608566490000|2020-12-21 16:01:30|7858.5|7848.5|7859.1|7849.1|7859.1|7849.1|7858|7848|10
1608566500000|2020-12-21 16:01:40|7858.4|7848.4|7859|7849|7859.4|7849.4|7857.9|7847.9|13
1608566510000|2020-12-21 16:01:50|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7858|7848|8
1608566520000|2020-12-21 16:02:00|7858.6|7848.6|7859.5|7849.5|7859.5|7849.5|7858.5|7848.5|7
1608566530000|2020-12-21 16:02:10|7859.9|7849.9|7859.9|7849.9|7860.6|7850.6|7859.4|7849.4|6
1608566540000|2020-12-21 16:02:20|7859.6|7849.6|7861.4|7851.4|7861.4|7851.4|7859.6|7849.6|11
1608566550000|2020-12-21 16:02:30|7861.1|7851.1|7861.5|7851.5|7861.5|7851.5|7860.1|7850.1|8
1608566560000|2020-12-21 16:02:40|7861.8|7851.8|7863.1|7853.1|7863.4|7853.4|7861.8|7851.8|8
1608566570000|2020-12-21 16:02:50|7863.4|7853.4|7863.3|7853.3|7864|7854|7863.3|7853.3|4
1608566580000|2020-12-21 16:03:00|7863.1|7853.1|7863.9|7853.9|7863.9|7853.9|7863|7853|6
1608566590000|2020-12-21 16:03:10|7864.1|7854.1|7865|7855|7865.4|7855.4|7864.1|7854.1|7
1608566600000|2020-12-21 16:03:20|7865.4|7855.4|7865|7855|7865.9|7855.9|7864.8|7854.8|13
1608566610000|2020-12-21 16:03:30|7865.4|7855.4|7865.3|7855.3|7865.9|7855.9|7865.3|7855.3|5
1608566620000|2020-12-21 16:03:40|7865|7855|7865.1|7855.1|7865.1|7855.1|7865|7855|2
1608566630000|2020-12-21 16:03:50|7865.4|7855.4|7864.4|7854.4|7865.4|7855.4|7862.6|7852.6|9
1608566640000|2020-12-21 16:04:00|7864.3|7854.3|7862|7852|7865.1|7855.1|7862|7852|10
1608566650000|2020-12-21 16:04:10|7861.9|7851.9|7860.3|7850.3|7861.9|7851.9|7860|7850|8
1608566660000|2020-12-21 16:04:20|7860|7850|7857.8|7847.8|7860|7850|7856.3|7846.3|11
1608566670000|2020-12-21 16:04:30|7858|7848|7857.3|7847.3|7858.4|7848.4|7856.9|7846.9|9
1608566680000|2020-12-21 16:04:40|7857|7847|7858.3|7848.3|7858.3|7848.3|7857|7847|4
1608566690000|2020-12-21 16:04:50|7858.5|7848.5|7859.3|7849.3|7859.3|7849.3|7858.5|7848.5|3
1608566700000|2020-12-21 16:05:00|7859|7849|7862.1|7852.1|7862.1|7852.1|7859|7849|11
1608566710000|2020-12-21 16:05:10|7862.4|7852.4|7862.8|7852.8|7862.8|7852.8|7862.4|7852.4|2
1608566740000|2020-12-21 16:05:40|7862.5|7852.5|7860.6|7850.6|7862.5|7852.5|7860.6|7850.6|3
1608566750000|2020-12-21 16:05:50|7860.9|7850.9|7861.8|7851.8|7862|7852|7860.5|7850.5|8
1608566760000|2020-12-21 16:06:00|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1608566770000|2020-12-21 16:06:10|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|1
1608566780000|2020-12-21 16:06:20|7861.5|7851.5|7861.8|7851.8|7861.8|7851.8|7861.5|7851.5|3
1608566800000|2020-12-21 16:06:40|7862|7852|7862.4|7852.4|7862.8|7852.8|7862|7852|4
1608566810000|2020-12-21 16:06:50|7862.6|7852.6|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|4
1608566820000|2020-12-21 16:07:00|7862.6|7852.6|7860.3|7850.3|7863|7853|7860|7850|6
1608566830000|2020-12-21 16:07:10|7859.9|7849.9|7856.6|7846.6|7859.9|7849.9|7856.6|7846.6|6
1608566840000|2020-12-21 16:07:20|7856.4|7846.4|7855.8|7845.8|7856.8|7846.8|7855.6|7845.6|6
1608566850000|2020-12-21 16:07:30|7855.6|7845.6|7853.6|7843.6|7855.6|7845.6|7853.1|7843.1|16
1608566860000|2020-12-21 16:07:40|7853.9|7843.9|7853.6|7843.6|7854.8|7844.8|7852.8|7842.8|13
1608566870000|2020-12-21 16:07:50|7853.4|7843.4|7852.4|7842.4|7853.4|7843.4|7852.4|7842.4|3
1608566880000|2020-12-21 16:08:00|7851.9|7841.9|7852.8|7842.8|7852.9|7842.9|7849.9|7839.9|15
1608566890000|2020-12-21 16:08:10|7852.5|7842.5|7852.4|7842.4|7852.5|7842.5|7852.4|7842.4|2
1608566900000|2020-12-21 16:08:20|7852|7842|7851.8|7841.8|7852|7842|7851.3|7841.3|6
1608566910000|2020-12-21 16:08:30|7851.9|7841.9|7852.3|7842.3|7852.3|7842.3|7851.3|7841.3|5
1608566920000|2020-12-21 16:08:40|7852.4|7842.4|7852.4|7842.4|7853.1|7843.1|7852.4|7842.4|9
1608566930000|2020-12-21 16:08:50|7852|7842|7851.8|7841.8|7852|7842|7850.9|7840.9|10
1608566940000|2020-12-21 16:09:00|7851.6|7841.6|7849.5|7839.5|7851.6|7841.6|7849.3|7839.3|8
1608566950000|2020-12-21 16:09:10|7849.8|7839.8|7850|7840|7850|7840|7849.8|7839.8|2
1608566960000|2020-12-21 16:09:20|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|4
1608566970000|2020-12-21 16:09:30|7852.5|7842.5|7852.3|7842.3|7852.9|7842.9|7852.3|7842.3|7
1608566980000|2020-12-21 16:09:40|7852.5|7842.5|7852.3|7842.3|7852.9|7842.9|7852|7842|6
1608566990000|2020-12-21 16:09:50|7852|7842|7852.6|7842.6|7852.6|7842.6|7852|7842|5
1608567000000|2020-12-21 16:10:00|7852.4|7842.4|7852.3|7842.3|7852.6|7842.6|7852.3|7842.3|10
1608567010000|2020-12-21 16:10:10|7852|7842|7852.5|7842.5|7852.6|7842.6|7852|7842|7
1608567020000|2020-12-21 16:10:20|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1608567030000|2020-12-21 16:10:30|7853.3|7843.3|7851.9|7841.9|7853.5|7843.5|7851.9|7841.9|6
1608567040000|2020-12-21 16:10:40|7852.5|7842.5|7852.3|7842.3|7852.5|7842.5|7852.3|7842.3|2
1608567050000|2020-12-21 16:10:50|7852.1|7842.1|7853|7843|7853|7843|7852.1|7842.1|4
1608567060000|2020-12-21 16:11:00|7852.8|7842.8|7852.1|7842.1|7852.8|7842.8|7852|7842|11
1608567070000|2020-12-21 16:11:10|7852|7842|7854|7844|7854|7844|7852|7842|9
1608567080000|2020-12-21 16:11:20|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1608567090000|2020-12-21 16:11:30|7853.8|7843.8|7853.9|7843.9|7854|7844|7853|7843|9
1608567100000|2020-12-21 16:11:40|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|5
1608567110000|2020-12-21 16:11:50|7853.8|7843.8|7853.8|7843.8|7854|7844|7853.8|7843.8|3
1608567120000|2020-12-21 16:12:00|7854|7844|7854.1|7844.1|7854.5|7844.5|7854|7844|5
1608567140000|2020-12-21 16:12:20|7854.4|7844.4|7853.4|7843.4|7854.4|7844.4|7852.6|7842.6|9
1608567150000|2020-12-21 16:12:30|7853.5|7843.5|7853.5|7843.5|7853.5|7843.5|7853.5|7843.5|1
1608567160000|2020-12-21 16:12:40|7853.8|7843.8|7854.8|7844.8|7854.8|7844.8|7853.8|7843.8|3
1608567170000|2020-12-21 16:12:50|7854.6|7844.6|7854|7844|7854.6|7844.6|7853.9|7843.9|5
1608567180000|2020-12-21 16:13:00|7854.3|7844.3|7855|7845|7855|7845|7854.3|7844.3|5
1608567210000|2020-12-21 16:13:30|7855.3|7845.3|7855.5|7845.5|7855.5|7845.5|7855.3|7845.3|7
1608567220000|2020-12-21 16:13:40|7855.3|7845.3|7855.6|7845.6|7855.6|7845.6|7855.1|7845.1|3
1608567240000|2020-12-21 16:14:00|7855.3|7845.3|7854.8|7844.8|7855.3|7845.3|7854.8|7844.8|2
1608567250000|2020-12-21 16:14:10|7854.6|7844.6|7853.8|7843.8|7854.6|7844.6|7853.6|7843.6|4
1608567260000|2020-12-21 16:14:20|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|4
1608567270000|2020-12-21 16:14:30|7853|7843|7852.6|7842.6|7853.4|7843.4|7852.6|7842.6|5
1608567280000|2020-12-21 16:14:40|7852.9|7842.9|7853.4|7843.4|7853.6|7843.6|7852.9|7842.9|6
1608567290000|2020-12-21 16:14:50|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|4
1608567300000|2020-12-21 16:15:00|7853.8|7843.8|7853.8|7843.8|7853.8|7843.8|7853.5|7843.5|3
1608567310000|2020-12-21 16:15:10|7853.9|7843.9|7854.1|7844.1|7854.8|7844.8|7853.6|7843.6|6
1608567320000|2020-12-21 16:15:20|7854.3|7844.3|7854.1|7844.1|7854.4|7844.4|7854.1|7844.1|3
1608567330000|2020-12-21 16:15:30|7853.9|7843.9|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|4
1608567340000|2020-12-21 16:15:40|7852.8|7842.8|7852.3|7842.3|7852.8|7842.8|7852.3|7842.3|4
1608567350000|2020-12-21 16:15:50|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1608567360000|2020-12-21 16:16:00|7850.8|7840.8|7850.5|7840.5|7850.9|7840.9|7849.4|7839.4|10
1608567370000|2020-12-21 16:16:10|7849.5|7839.5|7850|7840|7850|7840|7849.5|7839.5|2
1608567380000|2020-12-21 16:16:20|7850.3|7840.3|7850|7840|7850.3|7840.3|7850|7840|2
1608567390000|2020-12-21 16:16:30|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608567410000|2020-12-21 16:16:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608567420000|2020-12-21 16:17:00|7849.4|7839.4|7849.1|7839.1|7849.5|7839.5|7849.1|7839.1|6
1608567430000|2020-12-21 16:17:10|7849.3|7839.3|7849.3|7839.3|7849.9|7839.9|7849.1|7839.1|10
1608567440000|2020-12-21 16:17:20|7849.4|7839.4|7850.3|7840.3|7850.5|7840.5|7848.9|7838.9|8
1608567450000|2020-12-21 16:17:30|7850.5|7840.5|7851.3|7841.3|7851.3|7841.3|7850.5|7840.5|5
1608567460000|2020-12-21 16:17:40|7851.4|7841.4|7851.5|7841.5|7851.5|7841.5|7851.4|7841.4|2
1608567480000|2020-12-21 16:18:00|7852|7842|7852.6|7842.6|7852.6|7842.6|7852|7842|2
1608567490000|2020-12-21 16:18:10|7852.8|7842.8|7853.6|7843.6|7853.6|7843.6|7852.8|7842.8|2
1608567520000|2020-12-21 16:18:40|7853.8|7843.8|7854|7844|7854|7844|7853.8|7843.8|2
1608567530000|2020-12-21 16:18:50|7853.9|7843.9|7853.1|7843.1|7853.9|7843.9|7853.1|7843.1|5
1608567540000|2020-12-21 16:19:00|7852.6|7842.6|7852.1|7842.1|7852.6|7842.6|7851.3|7841.3|6
1608567550000|2020-12-21 16:19:10|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|2
1608567560000|2020-12-21 16:19:20|7851.8|7841.8|7850.5|7840.5|7851.8|7841.8|7850.5|7840.5|3
1608567570000|2020-12-21 16:19:30|7850.4|7840.4|7850.5|7840.5|7850.5|7840.5|7850|7840|4
1608567590000|2020-12-21 16:19:50|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1608567600000|2020-12-21 16:20:00|7851.8|7841.8|7852.8|7842.8|7852.8|7842.8|7851.8|7841.8|3
1608567610000|2020-12-21 16:20:10|7853|7843|7852.6|7842.6|7853|7843|7852.5|7842.5|6
1608567620000|2020-12-21 16:20:20|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|1
1608567650000|2020-12-21 16:20:50|7852.6|7842.6|7852|7842|7852.6|7842.6|7851.8|7841.8|5
1608567660000|2020-12-21 16:21:00|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|1
1608567670000|2020-12-21 16:21:10|7852|7842|7851.8|7841.8|7852|7842|7851.8|7841.8|2
1608567680000|2020-12-21 16:21:20|7852|7842|7852|7842|7852|7842|7852|7842|1
1608567700000|2020-12-21 16:21:40|7852.1|7842.1|7852.8|7842.8|7852.8|7842.8|7852.1|7842.1|4
1608567730000|2020-12-21 16:22:10|7852.5|7842.5|7852.8|7842.8|7852.8|7842.8|7852.5|7842.5|2
1608567740000|2020-12-21 16:22:20|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608567750000|2020-12-21 16:22:30|7852.1|7842.1|7852|7842|7852.1|7842.1|7852|7842|2
1608567760000|2020-12-21 16:22:40|7851.8|7841.8|7851.8|7841.8|7852|7842|7851.5|7841.5|7
1608567770000|2020-12-21 16:22:50|7851.3|7841.3|7850.5|7840.5|7851.3|7841.3|7850|7840|5
1608567780000|2020-12-21 16:23:00|7850.8|7840.8|7851.3|7841.3|7851.3|7841.3|7850.8|7840.8|2
1608567790000|2020-12-21 16:23:10|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|1
1608567800000|2020-12-21 16:23:20|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|1
1608567810000|2020-12-21 16:23:30|7851.1|7841.1|7850.9|7840.9|7851.3|7841.3|7850.9|7840.9|4
1608567820000|2020-12-21 16:23:40|7850.6|7840.6|7850.3|7840.3|7851.5|7841.5|7850.3|7840.3|8
1608567830000|2020-12-21 16:23:50|7850.5|7840.5|7852.8|7842.8|7853|7843|7850.5|7840.5|5
1608567840000|2020-12-21 16:24:00|7853|7843|7855.8|7845.8|7855.8|7845.8|7853|7843|10
1608567850000|2020-12-21 16:24:10|7856|7846|7856|7846|7856.1|7846.1|7856|7846|3
1608567860000|2020-12-21 16:24:20|7855.8|7845.8|7855|7845|7855.8|7845.8|7854.8|7844.8|4
1608567870000|2020-12-21 16:24:30|7854|7844|7854.8|7844.8|7854.8|7844.8|7854|7844|2
1608567880000|2020-12-21 16:24:40|7854.3|7844.3|7853.8|7843.8|7854.8|7844.8|7853.8|7843.8|8
1608567890000|2020-12-21 16:24:50|7854|7844|7854.4|7844.4|7854.4|7844.4|7854|7844|3
1608567900000|2020-12-21 16:25:00|7854.6|7844.6|7856|7846|7856|7846|7854.6|7844.6|4
1608567910000|2020-12-21 16:25:10|7855.8|7845.8|7854.5|7844.5|7855.8|7845.8|7854.1|7844.1|4
1608567920000|2020-12-21 16:25:20|7854.6|7844.6|7854.1|7844.1|7854.9|7844.9|7854.1|7844.1|3
1608567930000|2020-12-21 16:25:30|7854.4|7844.4|7856.1|7846.1|7856.1|7846.1|7854.4|7844.4|7
1608567950000|2020-12-21 16:25:50|7856.5|7846.5|7856.1|7846.1|7856.5|7846.5|7856.1|7846.1|3
1608567960000|2020-12-21 16:26:00|7856.4|7846.4|7857.8|7847.8|7858.4|7848.4|7856.4|7846.4|10
1608567990000|2020-12-21 16:26:30|7858.1|7848.1|7858.8|7848.8|7859|7849|7858.1|7848.1|4
1608568000000|2020-12-21 16:26:40|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1608568010000|2020-12-21 16:26:50|7859|7849|7858.9|7848.9|7859.4|7849.4|7858.6|7848.6|7
1608568020000|2020-12-21 16:27:00|7858.8|7848.8|7858.8|7848.8|7858.8|7848.8|7858.5|7848.5|7
1608568030000|2020-12-21 16:27:10|7859|7849|7859.1|7849.1|7859.1|7849.1|7859|7849|2
1608568040000|2020-12-21 16:27:20|7859.5|7849.5|7860.6|7850.6|7860.6|7850.6|7859.3|7849.3|8
1608568050000|2020-12-21 16:27:30|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1608568060000|2020-12-21 16:27:40|7860.5|7850.5|7861|7851|7861.4|7851.4|7860.5|7850.5|3
1608568080000|2020-12-21 16:28:00|7861.4|7851.4|7862|7852|7862.1|7852.1|7861.4|7851.4|5
1608568090000|2020-12-21 16:28:10|7861.6|7851.6|7861.5|7851.5|7862|7852|7861.5|7851.5|4
1608568100000|2020-12-21 16:28:20|7861.3|7851.3|7860.5|7850.5|7861.3|7851.3|7860.5|7850.5|2
1608568110000|2020-12-21 16:28:30|7860.4|7850.4|7860|7850|7860.4|7850.4|7859.5|7849.5|4
1608568120000|2020-12-21 16:28:40|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|1
1608568130000|2020-12-21 16:28:50|7859.4|7849.4|7858.3|7848.3|7859.4|7849.4|7858.3|7848.3|2
1608568140000|2020-12-21 16:29:00|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1608568150000|2020-12-21 16:29:10|7858.6|7848.6|7860.3|7850.3|7860.3|7850.3|7858.6|7848.6|5
1608568160000|2020-12-21 16:29:20|7860.5|7850.5|7860.5|7850.5|7860.5|7850.5|7860.5|7850.5|1
1608568170000|2020-12-21 16:29:30|7860.8|7850.8|7861|7851|7861|7851|7860.8|7850.8|2
1608568180000|2020-12-21 16:29:40|7861.1|7851.1|7862.9|7852.9|7863.1|7853.1|7861.1|7851.1|8
1608568190000|2020-12-21 16:29:50|7862.5|7852.5|7864.5|7854.5|7864.5|7854.5|7862.5|7852.5|5
1608568200000|2020-12-21 16:30:00|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|3
1608568210000|2020-12-21 16:30:10|7864.3|7854.3|7862.5|7852.5|7864.3|7854.3|7862.5|7852.5|4
1608568220000|2020-12-21 16:30:20|7862.1|7852.1|7861|7851|7862.1|7852.1|7861|7851|4
1608568230000|2020-12-21 16:30:30|7861.1|7851.1|7861.4|7851.4|7861.5|7851.5|7861.1|7851.1|4
1608568250000|2020-12-21 16:30:50|7861.6|7851.6|7862|7852|7862.1|7852.1|7861.6|7851.6|5
1608568260000|2020-12-21 16:31:00|7861.8|7851.8|7862|7852|7862|7852|7861.6|7851.6|7
1608568280000|2020-12-21 16:31:20|7861.9|7851.9|7861.3|7851.3|7861.9|7851.9|7861.3|7851.3|3
1608568290000|2020-12-21 16:31:30|7860.9|7850.9|7860.5|7850.5|7860.9|7850.9|7860.3|7850.3|4
1608568300000|2020-12-21 16:31:40|7861.1|7851.1|7860.3|7850.3|7861.1|7851.1|7860.3|7850.3|3
1608568320000|2020-12-21 16:32:00|7861.3|7851.3|7860.3|7850.3|7861.3|7851.3|7860.3|7850.3|3
1608568340000|2020-12-21 16:32:20|7860.5|7850.5|7860.3|7850.3|7860.5|7850.5|7860.3|7850.3|4
1608568350000|2020-12-21 16:32:30|7860.1|7850.1|7860.3|7850.3|7860.3|7850.3|7859.9|7849.9|3
1608568360000|2020-12-21 16:32:40|7860.4|7850.4|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|3
1608568370000|2020-12-21 16:32:50|7860.3|7850.3|7859.6|7849.6|7860.3|7850.3|7859.3|7849.3|4
1608568380000|2020-12-21 16:33:00|7859.4|7849.4|7858.8|7848.8|7859.4|7849.4|7858.8|7848.8|3
1608568390000|2020-12-21 16:33:10|7858.5|7848.5|7858.1|7848.1|7858.5|7848.5|7857|7847|9
1608568400000|2020-12-21 16:33:20|7858.4|7848.4|7857.8|7847.8|7858.4|7848.4|7857.8|7847.8|3
1608568410000|2020-12-21 16:33:30|7858|7848|7858|7848|7858|7848|7857.8|7847.8|3
1608568420000|2020-12-21 16:33:40|7858.1|7848.1|7859|7849|7859.5|7849.5|7858.1|7848.1|8
1608568440000|2020-12-21 16:34:00|7859.3|7849.3|7859.5|7849.5|7859.5|7849.5|7859.3|7849.3|2
1608568450000|2020-12-21 16:34:10|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|1
1608568460000|2020-12-21 16:34:20|7859|7849|7857.1|7847.1|7859|7849|7857.1|7847.1|8
1608568470000|2020-12-21 16:34:30|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1608568490000|2020-12-21 16:34:50|7857.3|7847.3|7856.1|7846.1|7857.3|7847.3|7856.1|7846.1|7
1608568500000|2020-12-21 16:35:00|7856.3|7846.3|7855.1|7845.1|7857|7847|7855.1|7845.1|9
1608568510000|2020-12-21 16:35:10|7855.5|7845.5|7856.3|7846.3|7856.3|7846.3|7855.5|7845.5|4
1608568530000|2020-12-21 16:35:30|7857.3|7847.3|7857.6|7847.6|7857.6|7847.6|7857.3|7847.3|3
1608568540000|2020-12-21 16:35:40|7857.9|7847.9|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|3
1608568550000|2020-12-21 16:35:50|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7858.6|7848.6|2
1608568560000|2020-12-21 16:36:00|7858.5|7848.5|7858.3|7848.3|7858.5|7848.5|7857.8|7847.8|7
1608568570000|2020-12-21 16:36:10|7858|7848|7858.5|7848.5|7858.6|7848.6|7858|7848|8
1608568580000|2020-12-21 16:36:20|7858.6|7848.6|7859|7849|7859|7849|7858.5|7848.5|6
1608568590000|2020-12-21 16:36:30|7858.5|7848.5|7858.4|7848.4|7859.1|7849.1|7858.4|7848.4|6
1608568600000|2020-12-21 16:36:40|7858.3|7848.3|7858.8|7848.8|7858.8|7848.8|7858.3|7848.3|3
1608568610000|2020-12-21 16:36:50|7859|7849|7859.1|7849.1|7859.1|7849.1|7859|7849|2
1608568620000|2020-12-21 16:37:00|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608568630000|2020-12-21 16:37:10|7859.5|7849.5|7859.8|7849.8|7859.8|7849.8|7859.5|7849.5|2
1608568640000|2020-12-21 16:37:20|7860|7850|7859.8|7849.8|7860|7850|7859.8|7849.8|2
1608568650000|2020-12-21 16:37:30|7860|7850|7859.8|7849.8|7860|7850|7859.8|7849.8|2
1608568660000|2020-12-21 16:37:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608568670000|2020-12-21 16:37:50|7859.8|7849.8|7860|7850|7860|7850|7859.8|7849.8|2
1608568680000|2020-12-21 16:38:00|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|1
1608568690000|2020-12-21 16:38:10|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608568700000|2020-12-21 16:38:20|7860.8|7850.8|7860.5|7850.5|7860.8|7850.8|7860.5|7850.5|2
1608568710000|2020-12-21 16:38:30|7860.4|7850.4|7859.4|7849.4|7860.4|7850.4|7859.1|7849.1|5
1608568720000|2020-12-21 16:38:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1608568730000|2020-12-21 16:38:50|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7859.1|7849.1|2
1608568740000|2020-12-21 16:39:00|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1608568750000|2020-12-21 16:39:10|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608568760000|2020-12-21 16:39:20|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.5|7849.5|3
1608568780000|2020-12-21 16:39:40|7860|7850|7860.5|7850.5|7860.8|7850.8|7860|7850|4
1608568790000|2020-12-21 16:39:50|7860.8|7850.8|7860.4|7850.4|7861|7851|7860.4|7850.4|5
1608568800000|2020-12-21 16:40:00|7860.8|7850.8|7861.3|7851.3|7861.3|7851.3|7860.5|7850.5|4
1608568820000|2020-12-21 16:40:20|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608568830000|2020-12-21 16:40:30|7861|7851|7861.5|7851.5|7861.5|7851.5|7860.5|7850.5|6
1608568840000|2020-12-21 16:40:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1608568850000|2020-12-21 16:40:50|7861.4|7851.4|7861.4|7851.4|7861.8|7851.8|7861.4|7851.4|4
1608568860000|2020-12-21 16:41:00|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1608568870000|2020-12-21 16:41:10|7861.4|7851.4|7861.5|7851.5|7861.5|7851.5|7861.4|7851.4|2
1608568880000|2020-12-21 16:41:20|7861.4|7851.4|7859.6|7849.6|7861.4|7851.4|7859.6|7849.6|5
1608568890000|2020-12-21 16:41:30|7859.4|7849.4|7859.5|7849.5|7859.5|7849.5|7859|7849|4
1608568900000|2020-12-21 16:41:40|7859.6|7849.6|7860.1|7850.1|7860.4|7850.4|7859.6|7849.6|4
1608568910000|2020-12-21 16:41:50|7860|7850|7860|7850|7860|7850|7860|7850|1
1608568920000|2020-12-21 16:42:00|7860.3|7850.3|7860|7850|7860.3|7850.3|7860|7850|2
1608568930000|2020-12-21 16:42:10|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|1
1608568950000|2020-12-21 16:42:30|7860.1|7850.1|7860.3|7850.3|7860.3|7850.3|7860.1|7850.1|2
1608568990000|2020-12-21 16:43:10|7860|7850|7860|7850|7860|7850|7860|7850|1
1608569010000|2020-12-21 16:43:30|7859.5|7849.5|7859.1|7849.1|7860.1|7850.1|7859.1|7849.1|3
1608569020000|2020-12-21 16:43:40|7859.3|7849.3|7858.5|7848.5|7859.5|7849.5|7858.5|7848.5|5
1608569030000|2020-12-21 16:43:50|7858.3|7848.3|7856.5|7846.5|7858.3|7848.3|7856.5|7846.5|8
1608569040000|2020-12-21 16:44:00|7856.8|7846.8|7855.4|7845.4|7856.8|7846.8|7855.4|7845.4|9
1608569050000|2020-12-21 16:44:10|7855.1|7845.1|7856.9|7846.9|7857.1|7847.1|7854.8|7844.8|7
1608569060000|2020-12-21 16:44:20|7857.4|7847.4|7856.9|7846.9|7858|7848|7856.9|7846.9|6
1608569070000|2020-12-21 16:44:30|7856.6|7846.6|7855.4|7845.4|7856.6|7846.6|7855.1|7845.1|8
1608569080000|2020-12-21 16:44:40|7855.6|7845.6|7855.5|7845.5|7856.1|7846.1|7855.5|7845.5|10
1608569090000|2020-12-21 16:44:50|7856|7846|7856|7846|7856|7846|7855.5|7845.5|4
1608569100000|2020-12-21 16:45:00|7855.5|7845.5|7854.5|7844.5|7856|7846|7854.1|7844.1|14
1608569110000|2020-12-21 16:45:10|7853.9|7843.9|7853.4|7843.4|7853.9|7843.9|7852.4|7842.4|11
1608569120000|2020-12-21 16:45:20|7853.5|7843.5|7853.3|7843.3|7853.9|7843.9|7851.6|7841.6|12
1608569130000|2020-12-21 16:45:30|7853.8|7843.8|7854.6|7844.6|7855.5|7845.5|7853.8|7843.8|13
1608569140000|2020-12-21 16:45:40|7854.4|7844.4|7853.5|7843.5|7854.4|7844.4|7853.5|7843.5|6
1608569150000|2020-12-21 16:45:50|7853.8|7843.8|7854.8|7844.8|7854.8|7844.8|7853.4|7843.4|6
1608569160000|2020-12-21 16:46:00|7854.5|7844.5|7855|7845|7855.1|7845.1|7854.4|7844.4|15
1608569170000|2020-12-21 16:46:10|7854.8|7844.8|7854.9|7844.9|7854.9|7844.9|7854.8|7844.8|2
1608569180000|2020-12-21 16:46:20|7854.6|7844.6|7855.5|7845.5|7855.5|7845.5|7853.6|7843.6|8
1608569190000|2020-12-21 16:46:30|7855.8|7845.8|7855.9|7845.9|7855.9|7845.9|7855.8|7845.8|2
1608569200000|2020-12-21 16:46:40|7856|7846|7856|7846|7856|7846|7855.8|7845.8|3
1608569210000|2020-12-21 16:46:50|7855.8|7845.8|7854|7844|7856|7846|7853.9|7843.9|13
1608569220000|2020-12-21 16:47:00|7853.9|7843.9|7853.9|7843.9|7854.1|7844.1|7853.4|7843.4|5
1608569230000|2020-12-21 16:47:10|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|10
1608569240000|2020-12-21 16:47:20|7854|7844|7854|7844|7854.4|7844.4|7853.3|7843.3|12
1608569250000|2020-12-21 16:47:30|7853.9|7843.9|7852.5|7842.5|7853.9|7843.9|7852.3|7842.3|7
1608569260000|2020-12-21 16:47:40|7852.8|7842.8|7853.9|7843.9|7854.4|7844.4|7852.8|7842.8|9
1608569270000|2020-12-21 16:47:50|7854|7844|7854.4|7844.4|7854.9|7844.9|7853.9|7843.9|8
1608569280000|2020-12-21 16:48:00|7854.1|7844.1|7852.5|7842.5|7854.4|7844.4|7852.3|7842.3|9
1608569290000|2020-12-21 16:48:10|7853.6|7843.6|7850.9|7840.9|7853.6|7843.6|7850.4|7840.4|18
1608569300000|2020-12-21 16:48:20|7850.4|7840.4|7851.5|7841.5|7851.9|7841.9|7850.4|7840.4|14
1608569310000|2020-12-21 16:48:30|7851.3|7841.3|7850|7840|7851.4|7841.4|7850|7840|14
1608569320000|2020-12-21 16:48:40|7849.9|7839.9|7847.1|7837.1|7849.9|7839.9|7847.1|7837.1|15
1608569330000|2020-12-21 16:48:50|7847.5|7837.5|7846.8|7836.8|7847.8|7837.8|7846.5|7836.5|17
1608569340000|2020-12-21 16:49:00|7847.8|7837.8|7848.5|7838.5|7848.5|7838.5|7847.8|7837.8|6
1608569350000|2020-12-21 16:49:10|7848.3|7838.3|7848.8|7838.8|7848.8|7838.8|7847|7837|11
1608569360000|2020-12-21 16:49:20|7849.8|7839.8|7849|7839|7849.9|7839.9|7849|7839|8
1608569370000|2020-12-21 16:49:30|7848.8|7838.8|7848.8|7838.8|7849.3|7839.3|7847.4|7837.4|14
1608569380000|2020-12-21 16:49:40|7848.9|7838.9|7850|7840|7850|7840|7848.8|7838.8|13
1608569390000|2020-12-21 16:49:50|7850.5|7840.5|7849.5|7839.5|7850.6|7840.6|7849.5|7839.5|8
1608569400000|2020-12-21 16:50:00|7849.8|7839.8|7850.5|7840.5|7850.5|7840.5|7849.5|7839.5|8
1608569410000|2020-12-21 16:50:10|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|3
1608569420000|2020-12-21 16:50:20|7850.6|7840.6|7851.8|7841.8|7851.8|7841.8|7850.6|7840.6|8
1608569430000|2020-12-21 16:50:30|7852|7842|7855|7845|7855|7845|7852|7842|13
1608569440000|2020-12-21 16:50:40|7855.3|7845.3|7857|7847|7857|7847|7855.3|7845.3|6
1608569450000|2020-12-21 16:50:50|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857|7847|3
1608569460000|2020-12-21 16:51:00|7856.8|7846.8|7857|7847|7857|7847|7856.6|7846.6|6
1608569470000|2020-12-21 16:51:10|7857.1|7847.1|7855.8|7845.8|7857.3|7847.3|7855.8|7845.8|9
1608569480000|2020-12-21 16:51:20|7856|7846|7856.5|7846.5|7856.5|7846.5|7855.8|7845.8|4
1608569490000|2020-12-21 16:51:30|7857|7847|7857.1|7847.1|7857.1|7847.1|7856.5|7846.5|6
1608569500000|2020-12-21 16:51:40|7856.8|7846.8|7856.8|7846.8|7857|7847|7856.8|7846.8|3
1608569510000|2020-12-21 16:51:50|7856.5|7846.5|7855.5|7845.5|7856.5|7846.5|7855.5|7845.5|5
1608569530000|2020-12-21 16:52:10|7855.6|7845.6|7855.4|7845.4|7855.6|7845.6|7855.4|7845.4|2
1608569540000|2020-12-21 16:52:20|7855.6|7845.6|7855.5|7845.5|7855.6|7845.6|7855.3|7845.3|4
1608569550000|2020-12-21 16:52:30|7855.8|7845.8|7856.8|7846.8|7856.8|7846.8|7855.8|7845.8|4
1608569560000|2020-12-21 16:52:40|7856.5|7846.5|7856.8|7846.8|7856.8|7846.8|7856.5|7846.5|4
1608569570000|2020-12-21 16:52:50|7857|7847|7856.9|7846.9|7857|7847|7856|7846|8
1608569580000|2020-12-21 16:53:00|7856.8|7846.8|7856.8|7846.8|7857|7847|7856.8|7846.8|5
1608569590000|2020-12-21 16:53:10|7857|7847|7857.3|7847.3|7857.6|7847.6|7857|7847|5
1608569600000|2020-12-21 16:53:20|7857.9|7847.9|7857.3|7847.3|7857.9|7847.9|7857.3|7847.3|3
1608569610000|2020-12-21 16:53:30|7857|7847|7857.1|7847.1|7857.3|7847.3|7857|7847|3
1608569620000|2020-12-21 16:53:40|7857|7847|7857.4|7847.4|7857.4|7847.4|7856.5|7846.5|6
1608569630000|2020-12-21 16:53:50|7857.6|7847.6|7857.6|7847.6|7858.4|7848.4|7857.4|7847.4|10
1608569640000|2020-12-21 16:54:00|7857.5|7847.5|7857.3|7847.3|7857.9|7847.9|7857.3|7847.3|4
1608569650000|2020-12-21 16:54:10|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|1
1608569660000|2020-12-21 16:54:20|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1608569670000|2020-12-21 16:54:30|7857.5|7847.5|7857|7847|7857.5|7847.5|7857|7847|3
1608569680000|2020-12-21 16:54:40|7857.3|7847.3|7855.8|7845.8|7857.3|7847.3|7855.8|7845.8|8
1608569690000|2020-12-21 16:54:50|7855.5|7845.5|7855.5|7845.5|7855.6|7845.6|7855.3|7845.3|4
1608569700000|2020-12-21 16:55:00|7855.3|7845.3|7855.8|7845.8|7855.8|7845.8|7854.3|7844.3|8
1608569710000|2020-12-21 16:55:10|7855.9|7845.9|7856.6|7846.6|7856.6|7846.6|7855.9|7845.9|3
1608569720000|2020-12-21 16:55:20|7856.5|7846.5|7855.8|7845.8|7856.5|7846.5|7855.5|7845.5|6
1608569730000|2020-12-21 16:55:30|7855.5|7845.5|7855.5|7845.5|7855.5|7845.5|7855.5|7845.5|1
1608569740000|2020-12-21 16:55:40|7855.3|7845.3|7855.3|7845.3|7855.3|7845.3|7855.3|7845.3|1
1608569760000|2020-12-21 16:56:00|7855.5|7845.5|7855.4|7845.4|7855.8|7845.8|7855.4|7845.4|4
1608569770000|2020-12-21 16:56:10|7855.8|7845.8|7855.8|7845.8|7855.8|7845.8|7855.4|7845.4|4
1608569780000|2020-12-21 16:56:20|7855.9|7845.9|7855.5|7845.5|7856.3|7846.3|7855.5|7845.5|7
1608569790000|2020-12-21 16:56:30|7855.8|7845.8|7855.8|7845.8|7855.8|7845.8|7855.8|7845.8|1
1608569800000|2020-12-21 16:56:40|7855.5|7845.5|7855.8|7845.8|7855.8|7845.8|7855.5|7845.5|4
1608569810000|2020-12-21 16:56:50|7855.6|7845.6|7856.8|7846.8|7856.8|7846.8|7855.6|7845.6|9
1608569820000|2020-12-21 16:57:00|7856.6|7846.6|7857.6|7847.6|7857.9|7847.9|7856.6|7846.6|6
1608569830000|2020-12-21 16:57:10|7858.1|7848.1|7860.3|7850.3|7860.4|7850.4|7858.1|7848.1|4
1608569840000|2020-12-21 16:57:20|7860.5|7850.5|7862.9|7852.9|7863.3|7853.3|7860.5|7850.5|8
1608569850000|2020-12-21 16:57:30|7862.6|7852.6|7860.6|7850.6|7862.6|7852.6|7859.4|7849.4|11
1608569860000|2020-12-21 16:57:40|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608569870000|2020-12-21 16:57:50|7860.3|7850.3|7859.6|7849.6|7860.3|7850.3|7859.4|7849.4|3
1608569880000|2020-12-21 16:58:00|7859.4|7849.4|7859.9|7849.9|7860.3|7850.3|7858.3|7848.3|12
1608569890000|2020-12-21 16:58:10|7859.6|7849.6|7859.3|7849.3|7859.6|7849.6|7858.8|7848.8|4
1608569900000|2020-12-21 16:58:20|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1608569910000|2020-12-21 16:58:30|7859.9|7849.9|7860.4|7850.4|7860.9|7850.9|7859.9|7849.9|6
1608569920000|2020-12-21 16:58:40|7860|7850|7860.3|7850.3|7860.3|7850.3|7860|7850|2
1608569930000|2020-12-21 16:58:50|7860|7850|7858.3|7848.3|7860|7850|7858.3|7848.3|7
1608569940000|2020-12-21 16:59:00|7858.9|7848.9|7858.9|7848.9|7859.4|7849.4|7858.6|7848.6|6
1608569950000|2020-12-21 16:59:10|7859.1|7849.1|7859.3|7849.3|7859.4|7849.4|7858.9|7848.9|5
1608569960000|2020-12-21 16:59:20|7858.9|7848.9|7858.5|7848.5|7859.4|7849.4|7858.3|7848.3|11
1608569970000|2020-12-21 16:59:30|7858.3|7848.3|7857.6|7847.6|7858.9|7848.9|7857.3|7847.3|14
1608569980000|2020-12-21 16:59:40|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7856.8|7846.8|9
1608569990000|2020-12-21 16:59:50|7857.6|7847.6|7857|7847|7858.5|7848.5|7857|7847|6
1608570000000|2020-12-21 17:00:00|7857.1|7847.1|7860.1|7850.1|7860.1|7850.1|7857.1|7847.1|11
1608570010000|2020-12-21 17:00:10|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608570020000|2020-12-21 17:00:20|7860.8|7850.8|7860.9|7850.9|7861.1|7851.1|7860.8|7850.8|3
1608570030000|2020-12-21 17:00:30|7860.6|7850.6|7861.4|7851.4|7861.4|7851.4|7860.6|7850.6|4
1608570040000|2020-12-21 17:00:40|7861|7851|7862.8|7852.8|7862.8|7852.8|7861|7851|6
1608570050000|2020-12-21 17:00:50|7862.6|7852.6|7863.4|7853.4|7863.4|7853.4|7862.6|7852.6|3
1608570060000|2020-12-21 17:01:00|7863.6|7853.6|7864.6|7854.6|7865|7855|7863.6|7853.6|5
1608570070000|2020-12-21 17:01:10|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|1
1608570110000|2020-12-21 17:01:50|7864.6|7854.6|7865.6|7855.6|7865.6|7855.6|7864.6|7854.6|4
1608570120000|2020-12-21 17:02:00|7865.9|7855.9|7867.1|7857.1|7867.1|7857.1|7865.8|7855.8|7
1608570130000|2020-12-21 17:02:10|7867.3|7857.3|7869.8|7859.8|7869.8|7859.8|7867.3|7857.3|4
1608570140000|2020-12-21 17:02:20|7869.5|7859.5|7869.8|7859.8|7870|7860|7868.9|7858.9|8
1608570150000|2020-12-21 17:02:30|7869.9|7859.9|7870.5|7860.5|7871.1|7861.1|7869.9|7859.9|8
1608570160000|2020-12-21 17:02:40|7870.8|7860.8|7870.5|7860.5|7870.8|7860.8|7870.4|7860.4|8
1608570170000|2020-12-21 17:02:50|7870.8|7860.8|7870.9|7860.9|7871.1|7861.1|7870.3|7860.3|8
1608570180000|2020-12-21 17:03:00|7871.4|7861.4|7872|7862|7872.1|7862.1|7871.4|7861.4|4
1608570190000|2020-12-21 17:03:10|7871.6|7861.6|7871.4|7861.4|7872|7862|7871.4|7861.4|8
1608570210000|2020-12-21 17:03:30|7871.1|7861.1|7871.4|7861.4|7871.4|7861.4|7871.1|7861.1|2
1608570220000|2020-12-21 17:03:40|7871.1|7861.1|7871.4|7861.4|7872|7862|7871.1|7861.1|5
1608570230000|2020-12-21 17:03:50|7871.1|7861.1|7870.5|7860.5|7871.1|7861.1|7870.5|7860.5|6
1608570240000|2020-12-21 17:04:00|7870.3|7860.3|7871.1|7861.1|7871.1|7861.1|7870|7860|6
1608570250000|2020-12-21 17:04:10|7870.9|7860.9|7871.1|7861.1|7871.1|7861.1|7870.9|7860.9|3
1608570260000|2020-12-21 17:04:20|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.4|7861.4|2
1608570270000|2020-12-21 17:04:30|7871.8|7861.8|7872|7862|7872.4|7862.4|7871.8|7861.8|4
1608570280000|2020-12-21 17:04:40|7872.1|7862.1|7872.3|7862.3|7872.3|7862.3|7872.1|7862.1|2
1608570290000|2020-12-21 17:04:50|7872.4|7862.4|7873.8|7863.8|7874.3|7864.3|7872.4|7862.4|4
1608570300000|2020-12-21 17:05:00|7873.3|7863.3|7872.8|7862.8|7873.3|7863.3|7872.8|7862.8|6
1608570310000|2020-12-21 17:05:10|7873|7863|7874.6|7864.6|7874.6|7864.6|7873|7863|5
1608570330000|2020-12-21 17:05:30|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7873.9|7863.9|4
1608570350000|2020-12-21 17:05:50|7874.4|7864.4|7874.6|7864.6|7874.9|7864.9|7874.1|7864.1|6
1608570360000|2020-12-21 17:06:00|7874.9|7864.9|7874.9|7864.9|7875.1|7865.1|7874.9|7864.9|3
1608570370000|2020-12-21 17:06:10|7875|7865|7875|7865|7875|7865|7875|7865|1
1608570380000|2020-12-21 17:06:20|7874.9|7864.9|7874.8|7864.8|7874.9|7864.9|7874.6|7864.6|3
1608570390000|2020-12-21 17:06:30|7875|7865|7875.1|7865.1|7875.1|7865.1|7875|7865|4
1608570400000|2020-12-21 17:06:40|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874|7864|4
1608570410000|2020-12-21 17:06:50|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1608570460000|2020-12-21 17:07:40|7875.5|7865.5|7876.5|7866.5|7876.6|7866.6|7875.5|7865.5|5
1608570480000|2020-12-21 17:08:00|7876.6|7866.6|7876.1|7866.1|7876.6|7866.6|7876.1|7866.1|4
1608570490000|2020-12-21 17:08:10|7876.3|7866.3|7876|7866|7876.5|7866.5|7876|7866|4
1608570500000|2020-12-21 17:08:20|7876.5|7866.5|7876.4|7866.4|7876.5|7866.5|7876.4|7866.4|2
1608570510000|2020-12-21 17:08:30|7876.8|7866.8|7877.6|7867.6|7877.6|7867.6|7876.8|7866.8|4
1608570530000|2020-12-21 17:08:50|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|2
1608570540000|2020-12-21 17:09:00|7878.3|7868.3|7877.6|7867.6|7878.4|7868.4|7877.6|7867.6|7
1608570550000|2020-12-21 17:09:10|7876.8|7866.8|7877|7867|7877|7867|7876.8|7866.8|2
1608570560000|2020-12-21 17:09:20|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1608570570000|2020-12-21 17:09:30|7877.6|7867.6|7878.1|7868.1|7878.1|7868.1|7877.6|7867.6|2
1608570580000|2020-12-21 17:09:40|7877.9|7867.9|7878.5|7868.5|7878.5|7868.5|7877.8|7867.8|5
1608570600000|2020-12-21 17:10:00|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608570610000|2020-12-21 17:10:10|7879.5|7869.5|7880.3|7870.3|7880.3|7870.3|7879.5|7869.5|2
1608570620000|2020-12-21 17:10:20|7880.8|7870.8|7881.8|7871.8|7881.8|7871.8|7880.8|7870.8|4
1608570630000|2020-12-21 17:10:30|7882|7872|7882.4|7872.4|7882.4|7872.4|7882|7872|4
1608570650000|2020-12-21 17:10:50|7882.5|7872.5|7883.5|7873.5|7883.5|7873.5|7882.5|7872.5|3
1608570660000|2020-12-21 17:11:00|7883.1|7873.1|7882.5|7872.5|7883.1|7873.1|7882.5|7872.5|2
1608570670000|2020-12-21 17:11:10|7882.8|7872.8|7882.8|7872.8|7883.3|7873.3|7882.5|7872.5|5
1608570680000|2020-12-21 17:11:20|7882.5|7872.5|7881.8|7871.8|7882.5|7872.5|7881.6|7871.6|4
1608570690000|2020-12-21 17:11:30|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1608570700000|2020-12-21 17:11:40|7882.8|7872.8|7882.5|7872.5|7882.8|7872.8|7882.5|7872.5|2
1608570710000|2020-12-21 17:11:50|7882.6|7872.6|7882.8|7872.8|7882.8|7872.8|7882.6|7872.6|2
1608570720000|2020-12-21 17:12:00|7882.5|7872.5|7883.5|7873.5|7883.5|7873.5|7882.4|7872.4|7
1608570730000|2020-12-21 17:12:10|7883.8|7873.8|7884.4|7874.4|7884.4|7874.4|7883.8|7873.8|6
1608570740000|2020-12-21 17:12:20|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.4|7873.4|6
1608570750000|2020-12-21 17:12:30|7883.6|7873.6|7883.8|7873.8|7883.8|7873.8|7883.6|7873.6|2
1608570760000|2020-12-21 17:12:40|7883.4|7873.4|7884|7874|7884|7874|7882.9|7872.9|7
1608570770000|2020-12-21 17:12:50|7884.3|7874.3|7885|7875|7885.3|7875.3|7884.3|7874.3|5
1608570780000|2020-12-21 17:13:00|7884.8|7874.8|7884.8|7874.8|7885.8|7875.8|7884.8|7874.8|5
1608570790000|2020-12-21 17:13:10|7885|7875|7884.6|7874.6|7885.4|7875.4|7884.4|7874.4|7
1608570800000|2020-12-21 17:13:20|7884.8|7874.8|7884.8|7874.8|7885|7875|7884.8|7874.8|3
1608570810000|2020-12-21 17:13:30|7884.5|7874.5|7884.6|7874.6|7884.6|7874.6|7884.4|7874.4|3
1608570820000|2020-12-21 17:13:40|7884.9|7874.9|7885.6|7875.6|7885.6|7875.6|7884.9|7874.9|5
1608570830000|2020-12-21 17:13:50|7885.3|7875.3|7885.6|7875.6|7885.6|7875.6|7885.3|7875.3|2
1608570860000|2020-12-21 17:14:20|7885.8|7875.8|7885.8|7875.8|7885.8|7875.8|7885.8|7875.8|1
1608570880000|2020-12-21 17:14:40|7885.9|7875.9|7885.1|7875.1|7886.1|7876.1|7885.1|7875.1|4
1608570890000|2020-12-21 17:14:50|7884.8|7874.8|7885.8|7875.8|7885.8|7875.8|7884.8|7874.8|6
1608570900000|2020-12-21 17:15:00|7885.9|7875.9|7884.5|7874.5|7885.9|7875.9|7884.5|7874.5|5
1608570910000|2020-12-21 17:15:10|7884.3|7874.3|7884.8|7874.8|7884.8|7874.8|7883.9|7873.9|6
1608570930000|2020-12-21 17:15:30|7884.9|7874.9|7885|7875|7885.9|7875.9|7884.9|7874.9|3
1608570940000|2020-12-21 17:15:40|7884.9|7874.9|7886.8|7876.8|7886.8|7876.8|7884.9|7874.9|3
1608570950000|2020-12-21 17:15:50|7886.5|7876.5|7886|7876|7886.5|7876.5|7886|7876|7
1608570960000|2020-12-21 17:16:00|7886.3|7876.3|7886.3|7876.3|7886.5|7876.5|7885.5|7875.5|8
1608570970000|2020-12-21 17:16:10|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|1
1608570980000|2020-12-21 17:16:20|7886.5|7876.5|7884.8|7874.8|7886.5|7876.5|7884.8|7874.8|7
1608570990000|2020-12-21 17:16:30|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1608571000000|2020-12-21 17:16:40|7884.4|7874.4|7883.6|7873.6|7884.6|7874.6|7883.6|7873.6|6
1608571010000|2020-12-21 17:16:50|7883.5|7873.5|7883.5|7873.5|7883.6|7873.6|7883.5|7873.5|3
1608571020000|2020-12-21 17:17:00|7883.3|7873.3|7882.4|7872.4|7883.3|7873.3|7882.3|7872.3|5
1608571030000|2020-12-21 17:17:10|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|1
1608571050000|2020-12-21 17:17:30|7882.4|7872.4|7882.1|7872.1|7882.4|7872.4|7882.1|7872.1|2
1608571060000|2020-12-21 17:17:40|7881.5|7871.5|7880.6|7870.6|7881.8|7871.8|7880.6|7870.6|7
1608571070000|2020-12-21 17:17:50|7880.1|7870.1|7879.5|7869.5|7880.1|7870.1|7879.4|7869.4|7
1608571080000|2020-12-21 17:18:00|7879.6|7869.6|7879.6|7869.6|7880.1|7870.1|7879.6|7869.6|10
1608571090000|2020-12-21 17:18:10|7878.5|7868.5|7878.4|7868.4|7878.5|7868.5|7878.4|7868.4|2
1608571100000|2020-12-21 17:18:20|7878.1|7868.1|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|4
1608571110000|2020-12-21 17:18:30|7878.3|7868.3|7877.3|7867.3|7878.3|7868.3|7877|7867|6
1608571120000|2020-12-21 17:18:40|7877|7867|7876.9|7866.9|7877|7867|7876.9|7866.9|2
1608571130000|2020-12-21 17:18:50|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.3|7866.3|4
1608571140000|2020-12-21 17:19:00|7876.8|7866.8|7877.8|7867.8|7877.8|7867.8|7876.8|7866.8|5
1608571150000|2020-12-21 17:19:10|7877.3|7867.3|7877.8|7867.8|7877.8|7867.8|7877.3|7867.3|3
1608571160000|2020-12-21 17:19:20|7877.9|7867.9|7877.4|7867.4|7878.1|7868.1|7877.4|7867.4|4
1608571170000|2020-12-21 17:19:30|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|1
1608571180000|2020-12-21 17:19:40|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1608571190000|2020-12-21 17:19:50|7877.1|7867.1|7877.3|7867.3|7877.6|7867.6|7877.1|7867.1|5
1608571200000|2020-12-21 17:20:00|7877.6|7867.6|7877.6|7867.6|7878.1|7868.1|7877.6|7867.6|7
1608571210000|2020-12-21 17:20:10|7877.9|7867.9|7878.8|7868.8|7878.8|7868.8|7877.9|7867.9|3
1608571220000|2020-12-21 17:20:20|7878.5|7868.5|7877.5|7867.5|7878.5|7868.5|7877.4|7867.4|8
1608571230000|2020-12-21 17:20:30|7877.6|7867.6|7877.8|7867.8|7878|7868|7877.5|7867.5|5
1608571240000|2020-12-21 17:20:40|7877.6|7867.6|7878|7868|7878|7868|7877.6|7867.6|3
1608571260000|2020-12-21 17:21:00|7877.8|7867.8|7878|7868|7878|7868|7877.8|7867.8|4
1608571270000|2020-12-21 17:21:10|7877.8|7867.8|7878|7868|7878|7868|7877.8|7867.8|2
1608571280000|2020-12-21 17:21:20|7878.6|7868.6|7879.9|7869.9|7879.9|7869.9|7878.6|7868.6|2
1608571290000|2020-12-21 17:21:30|7880|7870|7882.9|7872.9|7882.9|7872.9|7880|7870|7
1608571300000|2020-12-21 17:21:40|7882.6|7872.6|7881.5|7871.5|7882.8|7872.8|7881.5|7871.5|5
1608571310000|2020-12-21 17:21:50|7881.8|7871.8|7882.5|7872.5|7882.5|7872.5|7881|7871|7
1608571320000|2020-12-21 17:22:00|7882.3|7872.3|7882|7872|7882.3|7872.3|7881.5|7871.5|4
1608571330000|2020-12-21 17:22:10|7882.1|7872.1|7882.3|7872.3|7882.3|7872.3|7882|7872|3
1608571340000|2020-12-21 17:22:20|7882|7872|7882|7872|7882.3|7872.3|7882|7872|3
1608571350000|2020-12-21 17:22:30|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1608571360000|2020-12-21 17:22:40|7882|7872|7882.8|7872.8|7882.8|7872.8|7882|7872|4
1608571370000|2020-12-21 17:22:50|7882.3|7872.3|7881.8|7871.8|7882.3|7872.3|7881.8|7871.8|3
1608571380000|2020-12-21 17:23:00|7882|7872|7882.1|7872.1|7882.1|7872.1|7882|7872|2
1608571400000|2020-12-21 17:23:20|7881.8|7871.8|7880|7870|7881.8|7871.8|7879.5|7869.5|9
1608571420000|2020-12-21 17:23:40|7880.3|7870.3|7881.8|7871.8|7881.8|7871.8|7880.3|7870.3|5
1608571430000|2020-12-21 17:23:50|7881.5|7871.5|7881.4|7871.4|7881.5|7871.5|7881|7871|4
1608571440000|2020-12-21 17:24:00|7881.5|7871.5|7882|7872|7882|7872|7881.5|7871.5|2
1608571450000|2020-12-21 17:24:10|7882.3|7872.3|7882.5|7872.5|7882.5|7872.5|7882.3|7872.3|3
1608571460000|2020-12-21 17:24:20|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1608571470000|2020-12-21 17:24:30|7882.5|7872.5|7882.6|7872.6|7882.6|7872.6|7882.5|7872.5|2
1608571480000|2020-12-21 17:24:40|7882.5|7872.5|7881.1|7871.1|7882.5|7872.5|7881.1|7871.1|3
1608571490000|2020-12-21 17:24:50|7880.9|7870.9|7881.4|7871.4|7881.4|7871.4|7880.9|7870.9|2
1608571510000|2020-12-21 17:25:10|7881.5|7871.5|7881.8|7871.8|7881.8|7871.8|7881.5|7871.5|2
1608571520000|2020-12-21 17:25:20|7882|7872|7881.8|7871.8|7882|7872|7881.8|7871.8|2
1608571530000|2020-12-21 17:25:30|7881.5|7871.5|7881.6|7871.6|7881.6|7871.6|7881.5|7871.5|2
1608571540000|2020-12-21 17:25:40|7881.5|7871.5|7880.4|7870.4|7881.5|7871.5|7880.4|7870.4|5
1608571550000|2020-12-21 17:25:50|7880.1|7870.1|7879.8|7869.8|7880.1|7870.1|7879.8|7869.8|3
1608571570000|2020-12-21 17:26:10|7880.4|7870.4|7879.5|7869.5|7880.4|7870.4|7879.5|7869.5|3
1608571580000|2020-12-21 17:26:20|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1608571590000|2020-12-21 17:26:30|7879.6|7869.6|7879.8|7869.8|7879.8|7869.8|7879.6|7869.6|2
1608571610000|2020-12-21 17:26:50|7879.5|7869.5|7880|7870|7880|7870|7879.5|7869.5|3
1608571620000|2020-12-21 17:27:00|7879.8|7869.8|7879.6|7869.6|7879.8|7869.8|7879.5|7869.5|8
1608571630000|2020-12-21 17:27:10|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|1
1608571640000|2020-12-21 17:27:20|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1608571650000|2020-12-21 17:27:30|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1608571670000|2020-12-21 17:27:50|7879|7869|7878.4|7868.4|7879|7869|7878.4|7868.4|5
1608571680000|2020-12-21 17:28:00|7878.5|7868.5|7878.8|7868.8|7878.8|7868.8|7878.4|7868.4|3
1608571690000|2020-12-21 17:28:10|7878.5|7868.5|7877.6|7867.6|7878.5|7868.5|7877.4|7867.4|4
1608571700000|2020-12-21 17:28:20|7877.4|7867.4|7877.4|7867.4|7877.6|7867.6|7877.4|7867.4|3
1608571710000|2020-12-21 17:28:30|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|1
1608571720000|2020-12-21 17:28:40|7877.4|7867.4|7877.4|7867.4|7877.6|7867.6|7877.4|7867.4|3
1608571730000|2020-12-21 17:28:50|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.6|7867.6|2
1608571740000|2020-12-21 17:29:00|7878|7868|7879.1|7869.1|7879.1|7869.1|7878|7868|3
1608571770000|2020-12-21 17:29:30|7879.3|7869.3|7880.5|7870.5|7880.5|7870.5|7879.3|7869.3|2
1608571780000|2020-12-21 17:29:40|7880.3|7870.3|7879.6|7869.6|7880.3|7870.3|7879.6|7869.6|2
1608571800000|2020-12-21 17:30:00|7879.8|7869.8|7881|7871|7881|7871|7879.8|7869.8|7
1608571810000|2020-12-21 17:30:10|7880.8|7870.8|7880.5|7870.5|7880.8|7870.8|7880.5|7870.5|2
1608571820000|2020-12-21 17:30:20|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7878.9|7868.9|3
1608571830000|2020-12-21 17:30:30|7879.6|7869.6|7879.5|7869.5|7880.4|7870.4|7879.5|7869.5|4
1608571840000|2020-12-21 17:30:40|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1608571850000|2020-12-21 17:30:50|7878.5|7868.5|7877.6|7867.6|7878.5|7868.5|7877.6|7867.6|4
1608571860000|2020-12-21 17:31:00|7877.8|7867.8|7877.8|7867.8|7877.9|7867.9|7877.8|7867.8|3
1608571870000|2020-12-21 17:31:10|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.8|7867.8|3
1608571880000|2020-12-21 17:31:20|7878.9|7868.9|7879.5|7869.5|7879.5|7869.5|7878.4|7868.4|4
1608571890000|2020-12-21 17:31:30|7879.6|7869.6|7879.9|7869.9|7880.1|7870.1|7879.6|7869.6|5
1608571900000|2020-12-21 17:31:40|7879.5|7869.5|7879.4|7869.4|7879.5|7869.5|7879.4|7869.4|2
1608571910000|2020-12-21 17:31:50|7879.3|7869.3|7878.5|7868.5|7879.3|7869.3|7878.5|7868.5|3
1608571920000|2020-12-21 17:32:00|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.5|7868.5|3
1608571940000|2020-12-21 17:32:20|7879|7869|7879.5|7869.5|7879.8|7869.8|7879|7869|4
1608571950000|2020-12-21 17:32:30|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1608571960000|2020-12-21 17:32:40|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|7879.5|7869.5|3
1608571970000|2020-12-21 17:32:50|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|1
1608571990000|2020-12-21 17:33:10|7879.3|7869.3|7879.4|7869.4|7879.4|7869.4|7878.8|7868.8|4
1608572000000|2020-12-21 17:33:20|7878.9|7868.9|7879.6|7869.6|7879.6|7869.6|7878.9|7868.9|4
1608572010000|2020-12-21 17:33:30|7879.5|7869.5|7879.6|7869.6|7879.6|7869.6|7879.5|7869.5|2
1608572020000|2020-12-21 17:33:40|7879.5|7869.5|7879.8|7869.8|7879.8|7869.8|7879.5|7869.5|2
1608572030000|2020-12-21 17:33:50|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|1
1608572040000|2020-12-21 17:34:00|7879.3|7869.3|7878.4|7868.4|7879.5|7869.5|7878.4|7868.4|5
1608572050000|2020-12-21 17:34:10|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.4|7867.4|5
1608572060000|2020-12-21 17:34:20|7877.4|7867.4|7876.6|7866.6|7877.4|7867.4|7876.4|7866.4|7
1608572070000|2020-12-21 17:34:30|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7876.4|7866.4|2
1608572080000|2020-12-21 17:34:40|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1608572090000|2020-12-21 17:34:50|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|1
1608572100000|2020-12-21 17:35:00|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7876.1|7866.1|6
1608572110000|2020-12-21 17:35:10|7876.4|7866.4|7877|7867|7877|7867|7876.4|7866.4|4
1608572120000|2020-12-21 17:35:20|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|1
1608572130000|2020-12-21 17:35:30|7877|7867|7877|7867|7877|7867|7877|7867|1
1608572140000|2020-12-21 17:35:40|7876.8|7866.8|7877.8|7867.8|7877.8|7867.8|7876.8|7866.8|5
1608572150000|2020-12-21 17:35:50|7877.9|7867.9|7878.4|7868.4|7878.9|7868.9|7877.9|7867.9|5
1608572160000|2020-12-21 17:36:00|7878.3|7868.3|7878.4|7868.4|7878.4|7868.4|7878|7868|4
1608572170000|2020-12-21 17:36:10|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1608572180000|2020-12-21 17:36:20|7878.5|7868.5|7878.5|7868.5|7878.5|7868.5|7878.3|7868.3|3
1608572210000|2020-12-21 17:36:50|7878.8|7868.8|7879.8|7869.8|7879.8|7869.8|7878.8|7868.8|3
1608572250000|2020-12-21 17:37:30|7878.5|7868.5|7877.8|7867.8|7878.5|7868.5|7877.5|7867.5|4
1608572260000|2020-12-21 17:37:40|7877.5|7867.5|7878.8|7868.8|7878.8|7868.8|7877.5|7867.5|5
1608572270000|2020-12-21 17:37:50|7878.4|7868.4|7877.9|7867.9|7878.4|7868.4|7877.9|7867.9|2
1608572280000|2020-12-21 17:38:00|7878|7868|7878|7868|7878|7868|7878|7868|1
1608572300000|2020-12-21 17:38:20|7878.3|7868.3|7879|7869|7879|7869|7878.3|7868.3|3
1608572320000|2020-12-21 17:38:40|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|1
1608572340000|2020-12-21 17:39:00|7878.5|7868.5|7877.5|7867.5|7878.5|7868.5|7877.3|7867.3|5
1608572350000|2020-12-21 17:39:10|7877.6|7867.6|7877.8|7867.8|7877.8|7867.8|7877.3|7867.3|4
1608572360000|2020-12-21 17:39:20|7877.5|7867.5|7877.9|7867.9|7877.9|7867.9|7877.5|7867.5|3
1608572370000|2020-12-21 17:39:30|7877.8|7867.8|7877.5|7867.5|7877.8|7867.8|7877.5|7867.5|2
1608572380000|2020-12-21 17:39:40|7877.8|7867.8|7878|7868|7878|7868|7877.8|7867.8|2
1608572430000|2020-12-21 17:40:30|7878.1|7868.1|7879.8|7869.8|7879.8|7869.8|7878.1|7868.1|2
1608572450000|2020-12-21 17:40:50|7879.5|7869.5|7879.5|7869.5|7879.8|7869.8|7879.5|7869.5|3
1608572460000|2020-12-21 17:41:00|7879.8|7869.8|7879.8|7869.8|7879.8|7869.8|7879.5|7869.5|3
1608572470000|2020-12-21 17:41:10|7879.9|7869.9|7881.8|7871.8|7881.8|7871.8|7879.9|7869.9|5
1608572480000|2020-12-21 17:41:20|7881.5|7871.5|7880.5|7870.5|7881.5|7871.5|7880.5|7870.5|3
1608572490000|2020-12-21 17:41:30|7880.8|7870.8|7881.5|7871.5|7881.5|7871.5|7880.8|7870.8|3
1608572500000|2020-12-21 17:41:40|7881.8|7871.8|7881.8|7871.8|7881.8|7871.8|7881.8|7871.8|1
1608572520000|2020-12-21 17:42:00|7881.6|7871.6|7880.8|7870.8|7881.8|7871.8|7880.8|7870.8|5
1608572530000|2020-12-21 17:42:10|7880.5|7870.5|7880.8|7870.8|7880.8|7870.8|7880.5|7870.5|2
1608572540000|2020-12-21 17:42:20|7880.5|7870.5|7880.3|7870.3|7880.8|7870.8|7880.3|7870.3|8
1608572550000|2020-12-21 17:42:30|7880.5|7870.5|7880.8|7870.8|7880.8|7870.8|7880.5|7870.5|4
1608572560000|2020-12-21 17:42:40|7880.5|7870.5|7880.5|7870.5|7880.8|7870.8|7880.5|7870.5|3
1608572570000|2020-12-21 17:42:50|7880.9|7870.9|7881.5|7871.5|7881.5|7871.5|7880.5|7870.5|4
1608572580000|2020-12-21 17:43:00|7881.8|7871.8|7880.4|7870.4|7881.8|7871.8|7880.4|7870.4|7
1608572590000|2020-12-21 17:43:10|7880.3|7870.3|7879.5|7869.5|7880.3|7870.3|7879.5|7869.5|2
1608572600000|2020-12-21 17:43:20|7879.1|7869.1|7879.5|7869.5|7879.5|7869.5|7878.8|7868.8|9
1608572610000|2020-12-21 17:43:30|7879.8|7869.8|7879.6|7869.6|7879.8|7869.8|7879.6|7869.6|2
1608572630000|2020-12-21 17:43:50|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7879.3|7869.3|3
1608572640000|2020-12-21 17:44:00|7879.3|7869.3|7878.8|7868.8|7879.3|7869.3|7878.5|7868.5|6
1608572650000|2020-12-21 17:44:10|7878.5|7868.5|7878.3|7868.3|7878.5|7868.5|7878.3|7868.3|2
1608572660000|2020-12-21 17:44:20|7877.8|7867.8|7878|7868|7878|7868|7877.8|7867.8|5
1608572690000|2020-12-21 17:44:50|7877.9|7867.9|7877.5|7867.5|7877.9|7867.9|7877.5|7867.5|2
1608572700000|2020-12-21 17:45:00|7877.8|7867.8|7878|7868|7878|7868|7877.5|7867.5|4
1608572710000|2020-12-21 17:45:10|7877.5|7867.5|7877.9|7867.9|7877.9|7867.9|7877.5|7867.5|5
1608572720000|2020-12-21 17:45:20|7877.5|7867.5|7876.5|7866.5|7877.5|7867.5|7876.5|7866.5|4
1608572730000|2020-12-21 17:45:30|7876.1|7866.1|7875.3|7865.3|7876.4|7866.4|7875.3|7865.3|6
1608572740000|2020-12-21 17:45:40|7875|7865|7875.6|7865.6|7875.6|7865.6|7875|7865|3
1608572750000|2020-12-21 17:45:50|7875.8|7865.8|7876.5|7866.5|7876.5|7866.5|7875.8|7865.8|3
1608572760000|2020-12-21 17:46:00|7876.3|7866.3|7875.8|7865.8|7876.5|7866.5|7875.8|7865.8|5
1608572770000|2020-12-21 17:46:10|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|7875.6|7865.6|1
1608572780000|2020-12-21 17:46:20|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875|7865|3
1608572800000|2020-12-21 17:46:40|7875.4|7865.4|7875.9|7865.9|7876|7866|7875.4|7865.4|4
1608572810000|2020-12-21 17:46:50|7875.5|7865.5|7875.5|7865.5|7876.6|7866.6|7875.5|7865.5|8
1608572820000|2020-12-21 17:47:00|7875.6|7865.6|7875.4|7865.4|7875.6|7865.6|7875.4|7865.4|3
1608572830000|2020-12-21 17:47:10|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1608572840000|2020-12-21 17:47:20|7875.4|7865.4|7875.5|7865.5|7875.5|7865.5|7875.4|7865.4|2
1608572860000|2020-12-21 17:47:40|7874|7864|7875|7865|7875|7865|7874|7864|8
1608572870000|2020-12-21 17:47:50|7874.9|7864.9|7874.3|7864.3|7874.9|7864.9|7874.3|7864.3|5
1608572880000|2020-12-21 17:48:00|7874|7864|7874.3|7864.3|7874.3|7864.3|7873.3|7863.3|7
1608572890000|2020-12-21 17:48:10|7875|7865|7874.5|7864.5|7875.3|7865.3|7874.5|7864.5|5
1608572900000|2020-12-21 17:48:20|7874.4|7864.4|7876.5|7866.5|7876.6|7866.6|7874.4|7864.4|4
1608572910000|2020-12-21 17:48:30|7876.8|7866.8|7878.1|7868.1|7878.1|7868.1|7876.8|7866.8|4
1608572920000|2020-12-21 17:48:40|7878.6|7868.6|7877.3|7867.3|7878.6|7868.6|7877.3|7867.3|4
1608572930000|2020-12-21 17:48:50|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7876.5|7866.5|6
1608572940000|2020-12-21 17:49:00|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|1
1608572950000|2020-12-21 17:49:10|7878.5|7868.5|7878.5|7868.5|7878.6|7868.6|7878.5|7868.5|3
1608572960000|2020-12-21 17:49:20|7878.6|7868.6|7878.5|7868.5|7878.6|7868.6|7878.5|7868.5|2
1608572970000|2020-12-21 17:49:30|7878.3|7868.3|7877.3|7867.3|7878.3|7868.3|7877.3|7867.3|8
1608572980000|2020-12-21 17:49:40|7877.4|7867.4|7877.1|7867.1|7877.4|7867.4|7876.9|7866.9|5
1608572990000|2020-12-21 17:49:50|7877.8|7867.8|7876.3|7866.3|7877.8|7867.8|7876|7866|7
1608573000000|2020-12-21 17:50:00|7876.5|7866.5|7877.1|7867.1|7877.4|7867.4|7876.4|7866.4|7
1608573010000|2020-12-21 17:50:10|7877.3|7867.3|7876.3|7866.3|7877.3|7867.3|7876.3|7866.3|4
1608573020000|2020-12-21 17:50:20|7876.4|7866.4|7877.3|7867.3|7877.3|7867.3|7876.4|7866.4|4
1608573030000|2020-12-21 17:50:30|7877|7867|7876.8|7866.8|7877|7867|7876.8|7866.8|2
1608573040000|2020-12-21 17:50:40|7877.1|7867.1|7877|7867|7877.3|7867.3|7877|7867|5
1608573050000|2020-12-21 17:50:50|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1608573060000|2020-12-21 17:51:00|7877|7867|7877.3|7867.3|7877.3|7867.3|7877|7867|2
1608573070000|2020-12-21 17:51:10|7877|7867|7876.9|7866.9|7877|7867|7876.9|7866.9|2
1608573080000|2020-12-21 17:51:20|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877|7867|3
1608573100000|2020-12-21 17:51:40|7877.6|7867.6|7880.6|7870.6|7881.5|7871.5|7877.6|7867.6|9
1608573110000|2020-12-21 17:51:50|7880.8|7870.8|7881.6|7871.6|7881.6|7871.6|7880.8|7870.8|2
1608573120000|2020-12-21 17:52:00|7881.9|7871.9|7881.8|7871.8|7881.9|7871.9|7881.5|7871.5|4
1608573130000|2020-12-21 17:52:10|7881.6|7871.6|7883.4|7873.4|7883.4|7873.4|7881.6|7871.6|4
1608573140000|2020-12-21 17:52:20|7882.6|7872.6|7882.5|7872.5|7882.8|7872.8|7881.6|7871.6|8
1608573150000|2020-12-21 17:52:30|7882.6|7872.6|7882.8|7872.8|7882.9|7872.9|7882.6|7872.6|9
1608573160000|2020-12-21 17:52:40|7883.5|7873.5|7884.4|7874.4|7884.5|7874.5|7883.5|7873.5|8
1608573170000|2020-12-21 17:52:50|7884.6|7874.6|7883.9|7873.9|7885|7875|7883.9|7873.9|4
1608573190000|2020-12-21 17:53:10|7883.8|7873.8|7882.5|7872.5|7883.8|7873.8|7882.5|7872.5|5
1608573200000|2020-12-21 17:53:20|7881.8|7871.8|7880.5|7870.5|7881.8|7871.8|7880.5|7870.5|4
1608573210000|2020-12-21 17:53:30|7880.4|7870.4|7880.5|7870.5|7880.5|7870.5|7880|7870|6
1608573220000|2020-12-21 17:53:40|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1608573230000|2020-12-21 17:53:50|7880.3|7870.3|7879.8|7869.8|7880.3|7870.3|7879.8|7869.8|3
1608573250000|2020-12-21 17:54:10|7880|7870|7879.8|7869.8|7880.3|7870.3|7879.8|7869.8|4
1608573290000|2020-12-21 17:54:50|7879.6|7869.6|7878.8|7868.8|7879.6|7869.6|7878.4|7868.4|7
1608573300000|2020-12-21 17:55:00|7878.9|7868.9|7880|7870|7880.9|7870.9|7878.9|7868.9|14
1608573310000|2020-12-21 17:55:10|7879.5|7869.5|7879.5|7869.5|7879.5|7869.5|7877.8|7867.8|7
1608573320000|2020-12-21 17:55:20|7880|7870|7880.3|7870.3|7880.5|7870.5|7880|7870|6
1608573330000|2020-12-21 17:55:30|7880.5|7870.5|7880.3|7870.3|7881|7871|7880.3|7870.3|10
1608573340000|2020-12-21 17:55:40|7880|7870|7879.5|7869.5|7880|7870|7878.6|7868.6|10
1608573350000|2020-12-21 17:55:50|7879.3|7869.3|7879.3|7869.3|7879.5|7869.5|7879.3|7869.3|5
1608573360000|2020-12-21 17:56:00|7879|7869|7878.5|7868.5|7879.3|7869.3|7878.3|7868.3|8
1608573370000|2020-12-21 17:56:10|7878.3|7868.3|7877.9|7867.9|7878.5|7868.5|7877.6|7867.6|7
1608573380000|2020-12-21 17:56:20|7878.3|7868.3|7877.5|7867.5|7878.3|7868.3|7877.1|7867.1|4
1608573390000|2020-12-21 17:56:30|7877.8|7867.8|7877.5|7867.5|7878|7868|7877.5|7867.5|6
1608573400000|2020-12-21 17:56:40|7877.3|7867.3|7876.3|7866.3|7877.3|7867.3|7875.5|7865.5|11
1608573410000|2020-12-21 17:56:50|7876.8|7866.8|7877|7867|7877|7867|7876.8|7866.8|4
1608573420000|2020-12-21 17:57:00|7877.5|7867.5|7881|7871|7881|7871|7877.5|7867.5|6
1608573430000|2020-12-21 17:57:10|7881.3|7871.3|7881.8|7871.8|7882.8|7872.8|7881.3|7871.3|15
1608573440000|2020-12-21 17:57:20|7882.3|7872.3|7882.8|7872.8|7882.8|7872.8|7881.8|7871.8|6
1608573450000|2020-12-21 17:57:30|7882.5|7872.5|7882.5|7872.5|7882.6|7872.6|7882.5|7872.5|3
1608573460000|2020-12-21 17:57:40|7882.3|7872.3|7882|7872|7882.3|7872.3|7880.8|7870.8|13
1608573470000|2020-12-21 17:57:50|7881.6|7871.6|7882.5|7872.5|7882.8|7872.8|7881.5|7871.5|6
1608573480000|2020-12-21 17:58:00|7881.3|7871.3|7881.8|7871.8|7882.5|7872.5|7881.3|7871.3|11
1608573490000|2020-12-21 17:58:10|7882|7872|7882.5|7872.5|7882.5|7872.5|7881.8|7871.8|6
1608573500000|2020-12-21 17:58:20|7882.8|7872.8|7882.4|7872.4|7883|7873|7882|7872|5
1608573510000|2020-12-21 17:58:30|7882.6|7872.6|7884.8|7874.8|7884.8|7874.8|7882|7872|17
1608573520000|2020-12-21 17:58:40|7884.5|7874.5|7884.4|7874.4|7884.6|7874.6|7884|7874|8
1608573530000|2020-12-21 17:58:50|7884.5|7874.5|7886|7876|7886.3|7876.3|7884.5|7874.5|11
1608573540000|2020-12-21 17:59:00|7885.6|7875.6|7884|7874|7885.6|7875.6|7882|7872|18
1608573550000|2020-12-21 17:59:10|7883.8|7873.8|7885.8|7875.8|7886.3|7876.3|7883.3|7873.3|16
1608573560000|2020-12-21 17:59:20|7885.3|7875.3|7885|7875|7885.3|7875.3|7884.8|7874.8|8
1608598920000|2020-12-22 01:02:00|7885.3|7875.3|7886.3|7876.3|7886.9|7876.9|7885|7875|23
1608598930000|2020-12-22 01:02:10|7886|7876|7885.3|7875.3|7887.3|7877.3|7885.3|7875.3|9
1608598940000|2020-12-22 01:02:20|7885.1|7875.1|7885.3|7875.3|7887.5|7877.5|7885.1|7875.1|14
1608598950000|2020-12-22 01:02:30|7884.8|7874.8|7885.9|7875.9|7886.8|7876.8|7884.8|7874.8|17
1608598960000|2020-12-22 01:02:40|7885.6|7875.6|7888.8|7878.8|7888.8|7878.8|7885.6|7875.6|6
1608598970000|2020-12-22 01:02:50|7888.3|7878.3|7889.1|7879.1|7889.1|7879.1|7886.3|7876.3|10
1608598980000|2020-12-22 01:03:00|7889.5|7879.5|7888.8|7878.8|7889.5|7879.5|7888|7878|10
1608598990000|2020-12-22 01:03:10|7889|7879|7888|7878|7889|7879|7888|7878|3
1608599000000|2020-12-22 01:03:20|7887.9|7877.9|7885.5|7875.5|7887.9|7877.9|7885.3|7875.3|10
1608599010000|2020-12-22 01:03:30|7885.3|7875.3|7885.3|7875.3|7886|7876|7885.3|7875.3|9
1608599020000|2020-12-22 01:03:40|7885.5|7875.5|7885.4|7875.4|7885.5|7875.5|7885.4|7875.4|2
1608599030000|2020-12-22 01:03:50|7885|7875|7882.5|7872.5|7885|7875|7882.5|7872.5|8
1608599040000|2020-12-22 01:04:00|7883|7873|7884|7874|7884.5|7874.5|7883|7873|9
1608599050000|2020-12-22 01:04:10|7883.5|7873.5|7880|7870|7883.5|7873.5|7879.8|7869.8|11
1608599060000|2020-12-22 01:04:20|7880.1|7870.1|7878.6|7868.6|7880.4|7870.4|7878.1|7868.1|12
1608599070000|2020-12-22 01:04:30|7878.9|7868.9|7881.1|7871.1|7881.1|7871.1|7878.9|7868.9|9
1608599080000|2020-12-22 01:04:40|7881.4|7871.4|7882|7872|7882.8|7872.8|7881.4|7871.4|9
1608599090000|2020-12-22 01:04:50|7882.5|7872.5|7883|7873|7883.4|7873.4|7882|7872|9
1608599100000|2020-12-22 01:05:00|7882.8|7872.8|7881.1|7871.1|7882.8|7872.8|7880.5|7870.5|12
1608599110000|2020-12-22 01:05:10|7881.5|7871.5|7881.6|7871.6|7881.6|7871.6|7881.3|7871.3|3
1608599120000|2020-12-22 01:05:20|7880.3|7870.3|7879.6|7869.6|7880.5|7870.5|7879.3|7869.3|5
1608599130000|2020-12-22 01:05:30|7879.5|7869.5|7877.1|7867.1|7879.5|7869.5|7877|7867|9
1608599140000|2020-12-22 01:05:40|7877.4|7867.4|7878.5|7868.5|7878.5|7868.5|7877.4|7867.4|2
1608599150000|2020-12-22 01:05:50|7878.6|7868.6|7879.5|7869.5|7879.5|7869.5|7878.6|7868.6|4
1608599160000|2020-12-22 01:06:00|7880|7870|7881.3|7871.3|7881.5|7871.5|7880|7870|5
1608599170000|2020-12-22 01:06:10|7881.4|7871.4|7881|7871|7881.4|7871.4|7880.8|7870.8|5
1608599180000|2020-12-22 01:06:20|7881.1|7871.1|7878.9|7868.9|7881.5|7871.5|7878.5|7868.5|6
1608599190000|2020-12-22 01:06:30|7878.6|7868.6|7877|7867|7878.9|7868.9|7877|7867|10
1608599200000|2020-12-22 01:06:40|7876.8|7866.8|7877.8|7867.8|7877.8|7867.8|7876.6|7866.6|14
1608599210000|2020-12-22 01:06:50|7878|7868|7881.4|7871.4|7881.6|7871.6|7878|7868|7
1608599220000|2020-12-22 01:07:00|7881|7871|7881.5|7871.5|7882|7872|7881|7871|5
1608599230000|2020-12-22 01:07:10|7881.4|7871.4|7880.8|7870.8|7881.5|7871.5|7880.8|7870.8|6
1608599240000|2020-12-22 01:07:20|7880.6|7870.6|7879.1|7869.1|7880.6|7870.6|7879.1|7869.1|4
1608599250000|2020-12-22 01:07:30|7879.4|7869.4|7880.9|7870.9|7881|7871|7879.3|7869.3|17
1608599260000|2020-12-22 01:07:40|7880.4|7870.4|7881.6|7871.6|7881.6|7871.6|7880|7870|17
1608599270000|2020-12-22 01:07:50|7882|7872|7882.5|7872.5|7883.8|7873.8|7881.5|7871.5|23
1608599280000|2020-12-22 01:08:00|7883.3|7873.3|7882|7872|7883.5|7873.5|7882|7872|12
1608599290000|2020-12-22 01:08:10|7882.3|7872.3|7882.5|7872.5|7883.8|7873.8|7882.3|7872.3|7
1608599300000|2020-12-22 01:08:20|7882.4|7872.4|7882.8|7872.8|7883.3|7873.3|7882.1|7872.1|5
1608599310000|2020-12-22 01:08:30|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7882.9|7872.9|3
1608599320000|2020-12-22 01:08:40|7883.4|7873.4|7884.3|7874.3|7884.9|7874.9|7883.4|7873.4|9
1608599330000|2020-12-22 01:08:50|7884|7874|7883|7873|7884|7874|7881.8|7871.8|7
1608599340000|2020-12-22 01:09:00|7883.4|7873.4|7884.1|7874.1|7884.3|7874.3|7883.4|7873.4|4
1608599350000|2020-12-22 01:09:10|7884.3|7874.3|7885.9|7875.9|7886|7876|7884.3|7874.3|9
1608599360000|2020-12-22 01:09:20|7886|7876|7888.4|7878.4|7888.4|7878.4|7886|7876|7
1608599370000|2020-12-22 01:09:30|7888.6|7878.6|7887.8|7877.8|7888.6|7878.6|7887.3|7877.3|9
1608599380000|2020-12-22 01:09:40|7887.5|7877.5|7887|7877|7887.5|7877.5|7886.9|7876.9|9
1608599390000|2020-12-22 01:09:50|7886.1|7876.1|7886.8|7876.8|7886.8|7876.8|7885.8|7875.8|6
1608599400000|2020-12-22 01:10:00|7886.6|7876.6|7883.6|7873.6|7886.6|7876.6|7883.6|7873.6|6
1608599410000|2020-12-22 01:10:10|7883.4|7873.4|7880.1|7870.1|7883.4|7873.4|7880|7870|13
1608599420000|2020-12-22 01:10:20|7879.8|7869.8|7878.5|7868.5|7879.8|7869.8|7878.5|7868.5|4
1608599430000|2020-12-22 01:10:30|7878.3|7868.3|7876.8|7866.8|7879.4|7869.4|7876.8|7866.8|10
1608599440000|2020-12-22 01:10:40|7876.5|7866.5|7877|7867|7877|7867|7876.3|7866.3|6
1608599450000|2020-12-22 01:10:50|7876.9|7866.9|7876.8|7866.8|7877|7867|7876.8|7866.8|5
1608599460000|2020-12-22 01:11:00|7877|7867|7876|7866|7877|7867|7875.4|7865.4|11
1608599470000|2020-12-22 01:11:10|7876.3|7866.3|7879.5|7869.5|7879.5|7869.5|7876.3|7866.3|7
1608599480000|2020-12-22 01:11:20|7879|7869|7879.4|7869.4|7879.4|7869.4|7878.8|7868.8|3
1608599490000|2020-12-22 01:11:30|7880|7870|7879.5|7869.5|7880|7870|7879.5|7869.5|5
1608599500000|2020-12-22 01:11:40|7879.4|7869.4|7880|7870|7880|7870|7879.4|7869.4|11
1608599510000|2020-12-22 01:11:50|7879.5|7869.5|7880|7870|7880.3|7870.3|7879.5|7869.5|7
1608599520000|2020-12-22 01:12:00|7880.3|7870.3|7880.8|7870.8|7881.1|7871.1|7880.3|7870.3|5
1608599530000|2020-12-22 01:12:10|7880.9|7870.9|7881.3|7871.3|7881.3|7871.3|7880.8|7870.8|7
1608599540000|2020-12-22 01:12:20|7881.4|7871.4|7882.3|7872.3|7882.3|7872.3|7881.4|7871.4|6
1608599550000|2020-12-22 01:12:30|7882|7872|7882.4|7872.4|7882.4|7872.4|7881.8|7871.8|5
1608599560000|2020-12-22 01:12:40|7882.6|7872.6|7883.9|7873.9|7884.4|7874.4|7882.6|7872.6|8
1608599570000|2020-12-22 01:12:50|7883.6|7873.6|7883|7873|7883.6|7873.6|7883|7873|3
1608599580000|2020-12-22 01:13:00|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|7883|7873|5
1608599590000|2020-12-22 01:13:10|7883.4|7873.4|7883.5|7873.5|7883.5|7873.5|7883|7873|5
1608599600000|2020-12-22 01:13:20|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.6|7873.6|2
1608599610000|2020-12-22 01:13:30|7883.6|7873.6|7883.6|7873.6|7884.1|7874.1|7883.6|7873.6|3
1608599620000|2020-12-22 01:13:40|7884|7874|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|6
1608599640000|2020-12-22 01:14:00|7884.3|7874.3|7883.8|7873.8|7884.3|7874.3|7883.8|7873.8|2
1608599650000|2020-12-22 01:14:10|7883.3|7873.3|7882.8|7872.8|7883.3|7873.3|7882.3|7872.3|5
1608599660000|2020-12-22 01:14:20|7882.5|7872.5|7881.6|7871.6|7882.5|7872.5|7881.6|7871.6|5
1608599670000|2020-12-22 01:14:30|7881.1|7871.1|7880.8|7870.8|7881.1|7871.1|7880.3|7870.3|6
1608599680000|2020-12-22 01:14:40|7880.3|7870.3|7879.5|7869.5|7881.9|7871.9|7879.5|7869.5|20
1608599690000|2020-12-22 01:14:50|7879.4|7869.4|7879.3|7869.3|7879.8|7869.8|7879.3|7869.3|4
1608599700000|2020-12-22 01:15:00|7879.5|7869.5|7878.8|7868.8|7880.1|7870.1|7878.8|7868.8|5
1608599710000|2020-12-22 01:15:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1608599720000|2020-12-22 01:15:20|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|1
1608599730000|2020-12-22 01:15:30|7879|7869|7879|7869|7879.6|7869.6|7879|7869|5
1608599740000|2020-12-22 01:15:40|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879|7869|7
1608599750000|2020-12-22 01:15:50|7879|7869|7880.3|7870.3|7880.3|7870.3|7879|7869|4
1608599760000|2020-12-22 01:16:00|7880.6|7870.6|7881|7871|7881.8|7871.8|7880.3|7870.3|11
1608599770000|2020-12-22 01:16:10|7881.3|7871.3|7879.8|7869.8|7881.3|7871.3|7879.5|7869.5|10
1608599780000|2020-12-22 01:16:20|7879.5|7869.5|7882|7872|7882|7872|7879.5|7869.5|8
1608599790000|2020-12-22 01:16:30|7881.8|7871.8|7881.8|7871.8|7882|7872|7881.8|7871.8|3
1608599800000|2020-12-22 01:16:40|7882|7872|7882|7872|7882|7872|7882|7872|1
1608599810000|2020-12-22 01:16:50|7882.1|7872.1|7882.6|7872.6|7882.6|7872.6|7882.1|7872.1|3
1608599820000|2020-12-22 01:17:00|7882.5|7872.5|7881.8|7871.8|7882.5|7872.5|7881.5|7871.5|5
1608599830000|2020-12-22 01:17:10|7882|7872|7881|7871|7882.3|7872.3|7881|7871|8
1608599860000|2020-12-22 01:17:40|7881.1|7871.1|7882.9|7872.9|7882.9|7872.9|7881.1|7871.1|3
1608599870000|2020-12-22 01:17:50|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.3|7873.3|6
1608599880000|2020-12-22 01:18:00|7883.3|7873.3|7883.5|7873.5|7883.5|7873.5|7883.1|7873.1|3
1608599890000|2020-12-22 01:18:10|7883.8|7873.8|7884.1|7874.1|7884.1|7874.1|7883.8|7873.8|2
1608599900000|2020-12-22 01:18:20|7884.6|7874.6|7884.4|7874.4|7884.6|7874.6|7884.4|7874.4|2
1608599910000|2020-12-22 01:18:30|7884.5|7874.5|7885.9|7875.9|7886.4|7876.4|7884.5|7874.5|5
1608599920000|2020-12-22 01:18:40|7885.8|7875.8|7886.1|7876.1|7886.1|7876.1|7885.8|7875.8|2
1608599930000|2020-12-22 01:18:50|7886.8|7876.8|7888|7878|7888|7878|7886.3|7876.3|8
1608599940000|2020-12-22 01:19:00|7888.3|7878.3|7888.3|7878.3|7888.5|7878.5|7888|7878|7
1608599950000|2020-12-22 01:19:10|7887.9|7877.9|7888.5|7878.5|7888.5|7878.5|7887.6|7877.6|6
1608599970000|2020-12-22 01:19:30|7888.3|7878.3|7887.5|7877.5|7888.3|7878.3|7887.5|7877.5|4
1608599990000|2020-12-22 01:19:50|7887.1|7877.1|7887.5|7877.5|7887.5|7877.5|7887.1|7877.1|2
1608600000000|2020-12-22 01:20:00|7887.8|7877.8|7888.6|7878.6|7888.6|7878.6|7887.8|7877.8|4
1608600020000|2020-12-22 01:20:20|7888.4|7878.4|7887.8|7877.8|7888.4|7878.4|7887.8|7877.8|7
1608600030000|2020-12-22 01:20:30|7887|7877|7886.3|7876.3|7887|7877|7886.3|7876.3|4
1608600040000|2020-12-22 01:20:40|7886.5|7876.5|7886|7876|7886.5|7876.5|7886|7876|3
1608600050000|2020-12-22 01:20:50|7886.1|7876.1|7887.5|7877.5|7887.5|7877.5|7886.1|7876.1|2
1608600060000|2020-12-22 01:21:00|7886.4|7876.4|7886.3|7876.3|7886.4|7876.4|7886.3|7876.3|2
1608600070000|2020-12-22 01:21:10|7885.9|7875.9|7886|7876|7886|7876|7885.6|7875.6|5
1608600080000|2020-12-22 01:21:20|7885.8|7875.8|7885.3|7875.3|7885.8|7875.8|7885|7875|5
1608600090000|2020-12-22 01:21:30|7885|7875|7885.5|7875.5|7885.5|7875.5|7885|7875|3
1608600100000|2020-12-22 01:21:40|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1608600110000|2020-12-22 01:21:50|7885.8|7875.8|7890.9|7880.9|7891.1|7881.1|7885.5|7875.5|7
1608600120000|2020-12-22 01:22:00|7891|7881|7891.6|7881.6|7891.6|7881.6|7891|7881|4
1608600130000|2020-12-22 01:22:10|7892.8|7882.8|7892|7882|7893.4|7883.4|7891.8|7881.8|13
1608600140000|2020-12-22 01:22:20|7891.8|7881.8|7891.3|7881.3|7892|7882|7891.3|7881.3|5
1608600150000|2020-12-22 01:22:30|7891.5|7881.5|7891.5|7881.5|7891.8|7881.8|7891.5|7881.5|3
1608600160000|2020-12-22 01:22:40|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608600170000|2020-12-22 01:22:50|7891.5|7881.5|7896|7886|7896|7886|7891.5|7881.5|14
1608600180000|2020-12-22 01:23:00|7895.5|7885.5|7895.1|7885.1|7896.1|7886.1|7895|7885|9
1608600190000|2020-12-22 01:23:10|7895.3|7885.3|7894|7884|7895.3|7885.3|7894|7884|6
1608600200000|2020-12-22 01:23:20|7894.4|7884.4|7896|7886|7896.3|7886.3|7894.4|7884.4|11
1608600210000|2020-12-22 01:23:30|7895.8|7885.8|7896|7886|7896|7886|7895.8|7885.8|2
1608600220000|2020-12-22 01:23:40|7895.9|7885.9|7895.4|7885.4|7896|7886|7895.4|7885.4|8
1608600230000|2020-12-22 01:23:50|7895.6|7885.6|7895.3|7885.3|7895.8|7885.8|7895.3|7885.3|4
1608600240000|2020-12-22 01:24:00|7895.5|7885.5|7895.8|7885.8|7896|7886|7895.5|7885.5|5
1608600250000|2020-12-22 01:24:10|7895.5|7885.5|7895.9|7885.9|7895.9|7885.9|7895.5|7885.5|3
1608600260000|2020-12-22 01:24:20|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|7895.8|7885.8|1
1608600270000|2020-12-22 01:24:30|7895.5|7885.5|7893.6|7883.6|7895.5|7885.5|7893.5|7883.5|15
1608600280000|2020-12-22 01:24:40|7893.9|7883.9|7894|7884|7894.5|7884.5|7893.3|7883.3|8
1608600290000|2020-12-22 01:24:50|7893.8|7883.8|7892.9|7882.9|7893.8|7883.8|7892.5|7882.5|6
1608600300000|2020-12-22 01:25:00|7893.3|7883.3|7893|7883|7894|7884|7893|7883|4
1608600310000|2020-12-22 01:25:10|7893.1|7883.1|7894.3|7884.3|7894.3|7884.3|7893.1|7883.1|9
1608600320000|2020-12-22 01:25:20|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|1
1608600330000|2020-12-22 01:25:30|7894.6|7884.6|7894.4|7884.4|7894.6|7884.6|7894.4|7884.4|2
1608600340000|2020-12-22 01:25:40|7894.5|7884.5|7895.8|7885.8|7895.8|7885.8|7894.4|7884.4|6
1608600350000|2020-12-22 01:25:50|7895.4|7885.4|7896.3|7886.3|7896.3|7886.3|7895.4|7885.4|4
1608600360000|2020-12-22 01:26:00|7896|7886|7895.9|7885.9|7896|7886|7895.5|7885.5|8
1608600370000|2020-12-22 01:26:10|7896|7886|7896.3|7886.3|7897|7887|7896|7886|7
1608600380000|2020-12-22 01:26:20|7896.5|7886.5|7896.1|7886.1|7896.5|7886.5|7895.6|7885.6|11
1608600390000|2020-12-22 01:26:30|7896.3|7886.3|7900.5|7890.5|7900.6|7890.6|7896.3|7886.3|17
1608600400000|2020-12-22 01:26:40|7900.3|7890.3|7899.5|7889.5|7900.3|7890.3|7898.5|7888.5|12
1608600410000|2020-12-22 01:26:50|7899.9|7889.9|7901.3|7891.3|7901.4|7891.4|7899.8|7889.8|13
1608600420000|2020-12-22 01:27:00|7901.8|7891.8|7901.8|7891.8|7902.8|7892.8|7901.5|7891.5|15
1608600430000|2020-12-22 01:27:10|7901.6|7891.6|7900|7890|7901.6|7891.6|7900|7890|6
1608600440000|2020-12-22 01:27:20|7900.3|7890.3|7901.6|7891.6|7901.8|7891.8|7900.3|7890.3|10
1608600450000|2020-12-22 01:27:30|7901.4|7891.4|7902.3|7892.3|7902.8|7892.8|7901.4|7891.4|11
1608600460000|2020-12-22 01:27:40|7902.8|7892.8|7902.8|7892.8|7902.8|7892.8|7901.8|7891.8|9
1608600470000|2020-12-22 01:27:50|7902.5|7892.5|7900.4|7890.4|7902.5|7892.5|7900.3|7890.3|11
1608600480000|2020-12-22 01:28:00|7900.5|7890.5|7900.4|7890.4|7900.5|7890.5|7900.4|7890.4|2
1608600510000|2020-12-22 01:28:30|7900|7890|7902|7892|7902|7892|7899.8|7889.8|8
1608600520000|2020-12-22 01:28:40|7901.6|7891.6|7902.5|7892.5|7902.5|7892.5|7901.6|7891.6|3
1608600540000|2020-12-22 01:29:00|7902.8|7892.8|7903|7893|7903.3|7893.3|7902.8|7892.8|6
1608600550000|2020-12-22 01:29:10|7902.1|7892.1|7902.3|7892.3|7902.3|7892.3|7901.3|7891.3|9
1608600560000|2020-12-22 01:29:20|7902.5|7892.5|7902.5|7892.5|7903.1|7893.1|7901.8|7891.8|9
1608600570000|2020-12-22 01:29:30|7901.8|7891.8|7901.5|7891.5|7902.3|7892.3|7901.5|7891.5|7
1608600580000|2020-12-22 01:29:40|7901.3|7891.3|7901.6|7891.6|7901.6|7891.6|7901.1|7891.1|7
1608600590000|2020-12-22 01:29:50|7901.4|7891.4|7902.3|7892.3|7902.3|7892.3|7900.8|7890.8|7
1608600600000|2020-12-22 01:30:00|7902.1|7892.1|7900.6|7890.6|7902.1|7892.1|7900.1|7890.1|11
1608600610000|2020-12-22 01:30:10|7900.3|7890.3|7898.8|7888.8|7900.3|7890.3|7898.4|7888.4|13
1608600620000|2020-12-22 01:30:20|7899|7889|7900.5|7890.5|7900.5|7890.5|7898.8|7888.8|12
1608600630000|2020-12-22 01:30:30|7900.4|7890.4|7900.8|7890.8|7901|7891|7900.4|7890.4|4
1608600640000|2020-12-22 01:30:40|7900.3|7890.3|7901|7891|7901|7891|7900.3|7890.3|4
1608600650000|2020-12-22 01:30:50|7900.9|7890.9|7900.5|7890.5|7901.5|7891.5|7900.3|7890.3|7
1608600660000|2020-12-22 01:31:00|7899.8|7889.8|7900.5|7890.5|7900.6|7890.6|7899.8|7889.8|10
1608600670000|2020-12-22 01:31:10|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|1
1608600680000|2020-12-22 01:31:20|7901.1|7891.1|7901.5|7891.5|7901.9|7891.9|7901.1|7891.1|5
1608600710000|2020-12-22 01:31:50|7901.8|7891.8|7901.3|7891.3|7901.8|7891.8|7901.3|7891.3|3
1608600720000|2020-12-22 01:32:00|7901.6|7891.6|7902.3|7892.3|7902.5|7892.5|7901.6|7891.6|6
1608600740000|2020-12-22 01:32:20|7901.9|7891.9|7900.4|7890.4|7902.3|7892.3|7900.4|7890.4|8
1608600750000|2020-12-22 01:32:30|7900.6|7890.6|7900.8|7890.8|7900.9|7890.9|7900.6|7890.6|5
1608600760000|2020-12-22 01:32:40|7900.5|7890.5|7899.4|7889.4|7900.8|7890.8|7899.1|7889.1|12
1608600770000|2020-12-22 01:32:50|7899.6|7889.6|7898.8|7888.8|7899.8|7889.8|7898.8|7888.8|8
1608600780000|2020-12-22 01:33:00|7898.3|7888.3|7897.4|7887.4|7898.3|7888.3|7897.1|7887.1|13
1608600790000|2020-12-22 01:33:10|7898.8|7888.8|7898.4|7888.4|7898.8|7888.8|7898.4|7888.4|4
1608600800000|2020-12-22 01:33:20|7898.6|7888.6|7897.8|7887.8|7898.8|7888.8|7897.8|7887.8|7
1608600810000|2020-12-22 01:33:30|7897.5|7887.5|7898|7888|7898.4|7888.4|7897.3|7887.3|11
1608600820000|2020-12-22 01:33:40|7898.4|7888.4|7899|7889|7899|7889|7898.3|7888.3|4
1608600830000|2020-12-22 01:33:50|7898.6|7888.6|7897|7887|7898.6|7888.6|7897|7887|6
1608600840000|2020-12-22 01:34:00|7897.1|7887.1|7896.8|7886.8|7897.1|7887.1|7896.8|7886.8|8
1608600850000|2020-12-22 01:34:10|7896.9|7886.9|7899|7889|7899|7889|7896.9|7886.9|9
1608600860000|2020-12-22 01:34:20|7899.3|7889.3|7898.9|7888.9|7899.3|7889.3|7898.4|7888.4|12
1608600870000|2020-12-22 01:34:30|7899.3|7889.3|7899.3|7889.3|7900.4|7890.4|7899.3|7889.3|9
1608600880000|2020-12-22 01:34:40|7899|7889|7899|7889|7899|7889|7899|7889|1
1608600890000|2020-12-22 01:34:50|7898.8|7888.8|7898.8|7888.8|7899.1|7889.1|7898.8|7888.8|6
1608600900000|2020-12-22 01:35:00|7899|7889|7898.8|7888.8|7899.1|7889.1|7898.8|7888.8|3
1608600910000|2020-12-22 01:35:10|7899.1|7889.1|7897.3|7887.3|7899.1|7889.1|7897.3|7887.3|8
1608600920000|2020-12-22 01:35:20|7897|7887|7897.4|7887.4|7897.6|7887.6|7897|7887|8
1608600930000|2020-12-22 01:35:30|7897.1|7887.1|7897.4|7887.4|7897.4|7887.4|7896.9|7886.9|4
1608600940000|2020-12-22 01:35:40|7897|7887|7896.8|7886.8|7897|7887|7896.8|7886.8|2
1608600950000|2020-12-22 01:35:50|7896.5|7886.5|7896.9|7886.9|7897.4|7887.4|7896.5|7886.5|7
1608600960000|2020-12-22 01:36:00|7896.8|7886.8|7896.8|7886.8|7896.8|7886.8|7896.8|7886.8|1
1608600970000|2020-12-22 01:36:10|7896.5|7886.5|7895.6|7885.6|7896.5|7886.5|7895.5|7885.5|6
1608600980000|2020-12-22 01:36:20|7895.5|7885.5|7895.9|7885.9|7895.9|7885.9|7894.9|7884.9|5
1608600990000|2020-12-22 01:36:30|7895.6|7885.6|7895.4|7885.4|7895.9|7885.9|7895.4|7885.4|6
1608601000000|2020-12-22 01:36:40|7895.6|7885.6|7895.9|7885.9|7896|7886|7895.5|7885.5|9
1608601020000|2020-12-22 01:37:00|7895.8|7885.8|7895.4|7885.4|7895.8|7885.8|7894.9|7884.9|6
1608601030000|2020-12-22 01:37:10|7895.8|7885.8|7895.4|7885.4|7895.9|7885.9|7895.4|7885.4|4
1608601040000|2020-12-22 01:37:20|7895.1|7885.1|7895.1|7885.1|7895.5|7885.5|7895.1|7885.1|5
1608601050000|2020-12-22 01:37:30|7895.9|7885.9|7895.6|7885.6|7895.9|7885.9|7895.6|7885.6|4
1608601060000|2020-12-22 01:37:40|7895.3|7885.3|7895.6|7885.6|7895.9|7885.9|7895.3|7885.3|3
1608601070000|2020-12-22 01:37:50|7895.4|7885.4|7894.5|7884.5|7895.4|7885.4|7894.5|7884.5|4
1608601080000|2020-12-22 01:38:00|7894.8|7884.8|7895.1|7885.1|7895.1|7885.1|7894|7884|8
1608601090000|2020-12-22 01:38:10|7894.9|7884.9|7894.1|7884.1|7895.6|7885.6|7894.1|7884.1|5
1608601100000|2020-12-22 01:38:20|7893.9|7883.9|7893.3|7883.3|7893.9|7883.9|7892.9|7882.9|6
1608601110000|2020-12-22 01:38:30|7893.6|7883.6|7894.3|7884.3|7894.3|7884.3|7893.6|7883.6|3
1608601120000|2020-12-22 01:38:40|7894.4|7884.4|7894.6|7884.6|7894.6|7884.6|7894.4|7884.4|2
1608601130000|2020-12-22 01:38:50|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|1
1608601140000|2020-12-22 01:39:00|7894.1|7884.1|7892.1|7882.1|7894.4|7884.4|7892.1|7882.1|12
1608601150000|2020-12-22 01:39:10|7892.4|7882.4|7893|7883|7893.4|7883.4|7892.4|7882.4|6
1608601160000|2020-12-22 01:39:20|7893.1|7883.1|7894.4|7884.4|7894.4|7884.4|7893.1|7883.1|5
1608601170000|2020-12-22 01:39:30|7893.9|7883.9|7893.5|7883.5|7893.9|7883.9|7893.5|7883.5|2
1608601180000|2020-12-22 01:39:40|7893.8|7883.8|7895|7885|7895.9|7885.9|7893.6|7883.6|15
1608601190000|2020-12-22 01:39:50|7895.3|7885.3|7894.4|7884.4|7895.3|7885.3|7894.4|7884.4|4
1608601200000|2020-12-22 01:40:00|7894.3|7884.3|7892.1|7882.1|7894.3|7884.3|7891.8|7881.8|17
1608601210000|2020-12-22 01:40:10|7892.4|7882.4|7891.8|7881.8|7892.4|7882.4|7891.8|7881.8|5
1608601220000|2020-12-22 01:40:20|7891.5|7881.5|7891.1|7881.1|7891.5|7881.5|7890.8|7880.8|11
1608601230000|2020-12-22 01:40:30|7891.4|7881.4|7892.9|7882.9|7892.9|7882.9|7891.4|7881.4|11
1608601240000|2020-12-22 01:40:40|7892.4|7882.4|7891.5|7881.5|7892.4|7882.4|7891.5|7881.5|7
1608601250000|2020-12-22 01:40:50|7891.3|7881.3|7892.3|7882.3|7892.8|7882.8|7891.3|7881.3|6
1608601260000|2020-12-22 01:41:00|7892.5|7882.5|7892.6|7882.6|7893.3|7883.3|7892.4|7882.4|13
1608601270000|2020-12-22 01:41:10|7892.5|7882.5|7892.5|7882.5|7892.6|7882.6|7892.5|7882.5|3
1608601280000|2020-12-22 01:41:20|7892.6|7882.6|7892.1|7882.1|7892.6|7882.6|7892.1|7882.1|3
1608601300000|2020-12-22 01:41:40|7892.5|7882.5|7891.9|7881.9|7892.5|7882.5|7891.6|7881.6|8
1608601310000|2020-12-22 01:41:50|7892.1|7882.1|7892.5|7882.5|7892.5|7882.5|7892.1|7882.1|4
1608601320000|2020-12-22 01:42:00|7892.1|7882.1|7892.5|7882.5|7892.8|7882.8|7892.1|7882.1|4
1608601330000|2020-12-22 01:42:10|7892.8|7882.8|7892.9|7882.9|7892.9|7882.9|7892.8|7882.8|2
1608601340000|2020-12-22 01:42:20|7892.8|7882.8|7893|7883|7893.3|7883.3|7892.8|7882.8|7
1608601350000|2020-12-22 01:42:30|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|1
1608601360000|2020-12-22 01:42:40|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608601370000|2020-12-22 01:42:50|7892.8|7882.8|7892.5|7882.5|7892.8|7882.8|7892.3|7882.3|4
1608601380000|2020-12-22 01:43:00|7892.1|7882.1|7891.6|7881.6|7892.1|7882.1|7891.6|7881.6|2
1608601390000|2020-12-22 01:43:10|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7891.3|7881.3|3
1608601400000|2020-12-22 01:43:20|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608601410000|2020-12-22 01:43:30|7891.5|7881.5|7891.6|7881.6|7891.6|7881.6|7891.5|7881.5|2
1608601420000|2020-12-22 01:43:40|7891.8|7881.8|7891.8|7881.8|7891.8|7881.8|7891.6|7881.6|3
1608601430000|2020-12-22 01:43:50|7891.6|7881.6|7892.5|7882.5|7892.8|7882.8|7891.6|7881.6|6
1608601440000|2020-12-22 01:44:00|7893|7883|7892.8|7882.8|7893|7883|7892.5|7882.5|4
1608601450000|2020-12-22 01:44:10|7892.5|7882.5|7892.5|7882.5|7892.8|7882.8|7892.5|7882.5|3
1608601460000|2020-12-22 01:44:20|7892.6|7882.6|7892.4|7882.4|7892.6|7882.6|7892.4|7882.4|2
1608601470000|2020-12-22 01:44:30|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1608601480000|2020-12-22 01:44:40|7892.8|7882.8|7892.6|7882.6|7892.8|7882.8|7892.5|7882.5|3
1608601490000|2020-12-22 01:44:50|7892.4|7882.4|7891.4|7881.4|7892.4|7882.4|7891.4|7881.4|2
1608601500000|2020-12-22 01:45:00|7891.8|7881.8|7891.9|7881.9|7891.9|7881.9|7891|7881|10
1608601510000|2020-12-22 01:45:10|7892.1|7882.1|7892.8|7882.8|7892.9|7882.9|7892.1|7882.1|7
1608601520000|2020-12-22 01:45:20|7892.5|7882.5|7892.6|7882.6|7892.8|7882.8|7892.5|7882.5|4
1608601540000|2020-12-22 01:45:40|7893.1|7883.1|7892.5|7882.5|7893.1|7883.1|7892.5|7882.5|3
1608601550000|2020-12-22 01:45:50|7892.3|7882.3|7892.5|7882.5|7892.5|7882.5|7892.3|7882.3|2
1608601560000|2020-12-22 01:46:00|7892.8|7882.8|7892.5|7882.5|7892.8|7882.8|7892.1|7882.1|9
1608601570000|2020-12-22 01:46:10|7892.1|7882.1|7891.9|7881.9|7892.6|7882.6|7891.9|7881.9|7
1608601580000|2020-12-22 01:46:20|7891.6|7881.6|7891.3|7881.3|7891.6|7881.6|7891.3|7881.3|3
1608601590000|2020-12-22 01:46:30|7891|7881|7889.8|7879.8|7891|7881|7889.4|7879.4|5
1608601620000|2020-12-22 01:47:00|7890.3|7880.3|7888.8|7878.8|7890.3|7880.3|7888.8|7878.8|3
1608601630000|2020-12-22 01:47:10|7889.3|7879.3|7888.8|7878.8|7889.3|7879.3|7888.8|7878.8|2
1608601640000|2020-12-22 01:47:20|7888.5|7878.5|7888|7878|7888.5|7878.5|7888|7878|4
1608601650000|2020-12-22 01:47:30|7887.8|7877.8|7887|7877|7887.8|7877.8|7886.8|7876.8|6
1608601660000|2020-12-22 01:47:40|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1608601670000|2020-12-22 01:47:50|7887.4|7877.4|7888.3|7878.3|7888.3|7878.3|7887.1|7877.1|5
1608601680000|2020-12-22 01:48:00|7887.9|7877.9|7887.5|7877.5|7887.9|7877.9|7887.1|7877.1|7
1608601690000|2020-12-22 01:48:10|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1608601700000|2020-12-22 01:48:20|7887|7877|7887|7877|7887|7877|7887|7877|1
1608601710000|2020-12-22 01:48:30|7886.8|7876.8|7887|7877|7887|7877|7886.8|7876.8|2
1608601720000|2020-12-22 01:48:40|7886.5|7876.5|7886.5|7876.5|7886.8|7876.8|7886.5|7876.5|3
1608601730000|2020-12-22 01:48:50|7886.8|7876.8|7887|7877|7887|7877|7886.8|7876.8|3
1608601740000|2020-12-22 01:49:00|7887.4|7877.4|7889.1|7879.1|7889.1|7879.1|7887.4|7877.4|6
1608601760000|2020-12-22 01:49:20|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|7888.5|7878.5|3
1608601770000|2020-12-22 01:49:30|7888.5|7878.5|7888.4|7878.4|7888.5|7878.5|7887.8|7877.8|4
1608601780000|2020-12-22 01:49:40|7888.6|7878.6|7889|7879|7889|7879|7888.6|7878.6|2
1608601790000|2020-12-22 01:49:50|7889.1|7879.1|7889.8|7879.8|7889.8|7879.8|7889.1|7879.1|6
1608601800000|2020-12-22 01:50:00|7889.5|7879.5|7889.8|7879.8|7889.8|7879.8|7889.5|7879.5|4
1608601810000|2020-12-22 01:50:10|7890|7880|7890.1|7880.1|7890.4|7880.4|7890|7880|4
1608601820000|2020-12-22 01:50:20|7890|7880|7889.8|7879.8|7890|7880|7889.8|7879.8|2
1608601830000|2020-12-22 01:50:30|7889.5|7879.5|7889.1|7879.1|7889.8|7879.8|7888.4|7878.4|10
1608601840000|2020-12-22 01:50:40|7889.3|7879.3|7890|7880|7890|7880|7889.3|7879.3|6
1608601850000|2020-12-22 01:50:50|7890.5|7880.5|7889.8|7879.8|7890.8|7880.8|7889.8|7879.8|6
1608601860000|2020-12-22 01:51:00|7889.5|7879.5|7889.8|7879.8|7889.8|7879.8|7889.5|7879.5|2
1608601870000|2020-12-22 01:51:10|7890|7880|7890.1|7880.1|7890.3|7880.3|7890|7880|3
1608601880000|2020-12-22 01:51:20|7890.4|7880.4|7891|7881|7891|7881|7890.1|7880.1|5
1608601900000|2020-12-22 01:51:40|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|1
1608601910000|2020-12-22 01:51:50|7891|7881|7891.4|7881.4|7891.6|7881.6|7891|7881|4
1608601920000|2020-12-22 01:52:00|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|1
1608601930000|2020-12-22 01:52:10|7891.4|7881.4|7891.6|7881.6|7891.6|7881.6|7891.4|7881.4|2
1608601940000|2020-12-22 01:52:20|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|1
1608601960000|2020-12-22 01:52:40|7891.6|7881.6|7891.4|7881.4|7891.6|7881.6|7891.4|7881.4|2
1608601980000|2020-12-22 01:53:00|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|1
1608601990000|2020-12-22 01:53:10|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|1
1608602000000|2020-12-22 01:53:20|7891.3|7881.3|7890.3|7880.3|7891.3|7881.3|7890.3|7880.3|4
1608602020000|2020-12-22 01:53:40|7890|7880|7890.5|7880.5|7890.5|7880.5|7889.8|7879.8|7
1608602030000|2020-12-22 01:53:50|7890.3|7880.3|7890.3|7880.3|7890.3|7880.3|7890.3|7880.3|1
1608602040000|2020-12-22 01:54:00|7890.1|7880.1|7888.6|7878.6|7890.1|7880.1|7888.5|7878.5|4
1608602050000|2020-12-22 01:54:10|7888.8|7878.8|7888.5|7878.5|7889|7879|7888.5|7878.5|4
1608602070000|2020-12-22 01:54:30|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|1
1608602090000|2020-12-22 01:54:50|7888|7878|7887.3|7877.3|7888|7878|7887.3|7877.3|3
1608602100000|2020-12-22 01:55:00|7886.5|7876.5|7886|7876|7887|7877|7886|7876|7
1608602110000|2020-12-22 01:55:10|7886.3|7876.3|7885.9|7875.9|7886.3|7876.3|7885.5|7875.5|8
1608602120000|2020-12-22 01:55:20|7885.8|7875.8|7885.6|7875.6|7885.8|7875.8|7885.3|7875.3|5
1608602130000|2020-12-22 01:55:30|7885.9|7875.9|7886.5|7876.5|7887.3|7877.3|7885.9|7875.9|4
1608602140000|2020-12-22 01:55:40|7886.8|7876.8|7887|7877|7887|7877|7886.8|7876.8|2
1608602150000|2020-12-22 01:55:50|7886.8|7876.8|7886.4|7876.4|7886.8|7876.8|7886.4|7876.4|2
1608602160000|2020-12-22 01:56:00|7886.1|7876.1|7885.3|7875.3|7886.1|7876.1|7885.3|7875.3|4
1608602170000|2020-12-22 01:56:10|7885.1|7875.1|7885|7875|7885.3|7875.3|7885|7875|4
1608602180000|2020-12-22 01:56:20|7885.3|7875.3|7885.3|7875.3|7885.4|7875.4|7884.1|7874.1|7
1608602190000|2020-12-22 01:56:30|7884.8|7874.8|7884.3|7874.3|7884.8|7874.8|7884|7874|5
1608602210000|2020-12-22 01:56:50|7884.8|7874.8|7884.3|7874.3|7885|7875|7884.3|7874.3|5
1608602220000|2020-12-22 01:57:00|7884|7874|7885|7875|7885|7875|7883.9|7873.9|5
1608602230000|2020-12-22 01:57:10|7884.5|7874.5|7884.3|7874.3|7884.5|7874.5|7884|7874|7
1608602240000|2020-12-22 01:57:20|7884.5|7874.5|7885|7875|7885.8|7875.8|7884.5|7874.5|10
1608602250000|2020-12-22 01:57:30|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1608602260000|2020-12-22 01:57:40|7885.8|7875.8|7886.6|7876.6|7886.6|7876.6|7885.8|7875.8|3
1608602270000|2020-12-22 01:57:50|7887|7877|7886.8|7876.8|7887|7877|7886.8|7876.8|2
1608602280000|2020-12-22 01:58:00|7886.5|7876.5|7885.8|7875.8|7886.5|7876.5|7885.6|7875.6|4
1608602290000|2020-12-22 01:58:10|7886|7876|7885.9|7875.9|7886|7876|7885.8|7875.8|3
1608602310000|2020-12-22 01:58:30|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1608602320000|2020-12-22 01:58:40|7885.8|7875.8|7886.8|7876.8|7886.8|7876.8|7885.8|7875.8|4
1608602330000|2020-12-22 01:58:50|7886.6|7876.6|7886.9|7876.9|7886.9|7876.9|7886.6|7876.6|4
1608602340000|2020-12-22 01:59:00|7886.6|7876.6|7886|7876|7886.6|7876.6|7886|7876|2
1608602350000|2020-12-22 01:59:10|7886.3|7876.3|7886.9|7876.9|7886.9|7876.9|7886.3|7876.3|4
1608602360000|2020-12-22 01:59:20|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1608602370000|2020-12-22 01:59:30|7887.4|7877.4|7887.8|7877.8|7887.8|7877.8|7887.4|7877.4|2
1608602380000|2020-12-22 01:59:40|7888|7878|7888|7878|7888|7878|7888|7878|1
1608602400000|2020-12-22 02:00:00|7887.8|7877.8|7887|7877|7887.8|7877.8|7886.6|7876.6|4
1608602410000|2020-12-22 02:00:10|7886.5|7876.5|7886.5|7876.5|7886.8|7876.8|7886.5|7876.5|3
1608602420000|2020-12-22 02:00:20|7886.8|7876.8|7887.8|7877.8|7887.8|7877.8|7886.8|7876.8|8
1608602430000|2020-12-22 02:00:30|7888|7878|7888.6|7878.6|7888.6|7878.6|7888|7878|6
1608602440000|2020-12-22 02:00:40|7888.4|7878.4|7888.6|7878.6|7888.6|7878.6|7888.4|7878.4|2
1608602460000|2020-12-22 02:01:00|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1608602470000|2020-12-22 02:01:10|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|1
1608602480000|2020-12-22 02:01:20|7888.9|7878.9|7889|7879|7889.6|7879.6|7888.9|7878.9|8
1608602490000|2020-12-22 02:01:30|7888.4|7878.4|7887.8|7877.8|7888.4|7878.4|7887.8|7877.8|3
1608602500000|2020-12-22 02:01:40|7887.5|7877.5|7887.8|7877.8|7887.8|7877.8|7887.5|7877.5|4
1608602510000|2020-12-22 02:01:50|7888|7878|7888.6|7878.6|7888.6|7878.6|7888|7878|3
1608602520000|2020-12-22 02:02:00|7889.4|7879.4|7888.9|7878.9|7889.4|7879.4|7888.9|7878.9|3
1608602530000|2020-12-22 02:02:10|7889|7879|7888.9|7878.9|7889.4|7879.4|7888.9|7878.9|4
1608602540000|2020-12-22 02:02:20|7889.1|7879.1|7889.1|7879.1|7889.4|7879.4|7888.8|7878.8|6
1608602550000|2020-12-22 02:02:30|7888.8|7878.8|7889.4|7879.4|7889.6|7879.6|7888.5|7878.5|6
1608602560000|2020-12-22 02:02:40|7889.5|7879.5|7890.1|7880.1|7890.1|7880.1|7889.5|7879.5|2
1608602570000|2020-12-22 02:02:50|7890.5|7880.5|7890.1|7880.1|7890.5|7880.5|7890.1|7880.1|4
1608602580000|2020-12-22 02:03:00|7890.4|7880.4|7891.5|7881.5|7891.6|7881.6|7890.4|7880.4|6
1608602590000|2020-12-22 02:03:10|7891.9|7881.9|7892.5|7882.5|7892.5|7882.5|7891.9|7881.9|3
1608602600000|2020-12-22 02:03:20|7892.9|7882.9|7894.6|7884.6|7894.9|7884.9|7892.9|7882.9|6
1608602610000|2020-12-22 02:03:30|7895|7885|7895.5|7885.5|7895.5|7885.5|7894.8|7884.8|13
1608602620000|2020-12-22 02:03:40|7896.6|7886.6|7896.6|7886.6|7897.8|7887.8|7896.6|7886.6|8
1608602630000|2020-12-22 02:03:50|7897.1|7887.1|7896.8|7886.8|7897.1|7887.1|7896.8|7886.8|4
1608602640000|2020-12-22 02:04:00|7896.9|7886.9|7897.9|7887.9|7898.3|7888.3|7896.8|7886.8|10
1608602650000|2020-12-22 02:04:10|7898.1|7888.1|7898.3|7888.3|7898.5|7888.5|7898.1|7888.1|3
1608602660000|2020-12-22 02:04:20|7897.9|7887.9|7898|7888|7898.5|7888.5|7897.9|7887.9|6
1608602670000|2020-12-22 02:04:30|7898.4|7888.4|7900.8|7890.8|7900.8|7890.8|7898.4|7888.4|6
1608602680000|2020-12-22 02:04:40|7900.6|7890.6|7902|7892|7902|7892|7900.6|7890.6|5
1608602690000|2020-12-22 02:04:50|7901.6|7891.6|7900.6|7890.6|7901.6|7891.6|7900.6|7890.6|5
1608602700000|2020-12-22 02:05:00|7900.8|7890.8|7900.9|7890.9|7901.6|7891.6|7900.8|7890.8|6
1608602710000|2020-12-22 02:05:10|7901.3|7891.3|7900.5|7890.5|7901.3|7891.3|7900.4|7890.4|6
1608602720000|2020-12-22 02:05:20|7900.8|7890.8|7901.5|7891.5|7901.8|7891.8|7900.8|7890.8|4
1608602730000|2020-12-22 02:05:30|7901.3|7891.3|7900.8|7890.8|7901.5|7891.5|7900.8|7890.8|4
1608602750000|2020-12-22 02:05:50|7900.5|7890.5|7900.8|7890.8|7900.8|7890.8|7900.3|7890.3|4
1608602760000|2020-12-22 02:06:00|7901|7891|7900.8|7890.8|7901|7891|7900.8|7890.8|2
1608602770000|2020-12-22 02:06:10|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|1
1608602790000|2020-12-22 02:06:30|7899.8|7889.8|7899.3|7889.3|7899.8|7889.8|7899.3|7889.3|3
1608602800000|2020-12-22 02:06:40|7899.5|7889.5|7899.5|7889.5|7899.8|7889.8|7899.5|7889.5|3
1608602810000|2020-12-22 02:06:50|7899.3|7889.3|7899.5|7889.5|7899.5|7889.5|7899.3|7889.3|2
1608602830000|2020-12-22 02:07:10|7899|7889|7899.3|7889.3|7899.8|7889.8|7899|7889|5
1608602840000|2020-12-22 02:07:20|7898.9|7888.9|7897.5|7887.5|7898.9|7888.9|7897.5|7887.5|6
1608602850000|2020-12-22 02:07:30|7897.8|7887.8|7897.5|7887.5|7897.8|7887.8|7897.5|7887.5|2
1608602860000|2020-12-22 02:07:40|7897.8|7887.8|7899.1|7889.1|7899.1|7889.1|7897.5|7887.5|5
1608602870000|2020-12-22 02:07:50|7899.4|7889.4|7899.9|7889.9|7899.9|7889.9|7899.4|7889.4|4
1608602880000|2020-12-22 02:08:00|7900|7890|7899.9|7889.9|7900|7890|7899.9|7889.9|2
1608602890000|2020-12-22 02:08:10|7900.1|7890.1|7900.5|7890.5|7901.4|7891.4|7900.1|7890.1|8
1608602900000|2020-12-22 02:08:20|7900|7890|7898.8|7888.8|7900|7890|7898.3|7888.3|7
1608602910000|2020-12-22 02:08:30|7899|7889|7899|7889|7899|7889|7898.6|7888.6|4
1608602920000|2020-12-22 02:08:40|7898.8|7888.8|7898.3|7888.3|7899|7889|7898.3|7888.3|6
1608602940000|2020-12-22 02:09:00|7898.5|7888.5|7898.9|7888.9|7898.9|7888.9|7898.5|7888.5|3
1608602950000|2020-12-22 02:09:10|7899.1|7889.1|7899.3|7889.3|7899.3|7889.3|7899.1|7889.1|2
1608602980000|2020-12-22 02:09:40|7899|7889|7899|7889|7899|7889|7899|7889|1
1608602990000|2020-12-22 02:09:50|7898.8|7888.8|7898.3|7888.3|7898.8|7888.8|7898.3|7888.3|2
1608603000000|2020-12-22 02:10:00|7898.5|7888.5|7899|7889|7899|7889|7898.3|7888.3|6
1608603010000|2020-12-22 02:10:10|7899.1|7889.1|7902.3|7892.3|7902.3|7892.3|7899.1|7889.1|5
1608603020000|2020-12-22 02:10:20|7902|7892|7902|7892|7902|7892|7902|7892|1
1608603030000|2020-12-22 02:10:30|7901.6|7891.6|7901|7891|7901.6|7891.6|7901|7891|3
1608603040000|2020-12-22 02:10:40|7901.3|7891.3|7902|7892|7902.5|7892.5|7900.5|7890.5|11
1608603050000|2020-12-22 02:10:50|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|1
1608603060000|2020-12-22 02:11:00|7902|7892|7901.1|7891.1|7902|7892|7901|7891|7
1608603080000|2020-12-22 02:11:20|7901.5|7891.5|7902.3|7892.3|7902.3|7892.3|7901.5|7891.5|3
1608603100000|2020-12-22 02:11:40|7902|7892|7902|7892|7902|7892|7902|7892|1
1608603110000|2020-12-22 02:11:50|7901.8|7891.8|7901.3|7891.3|7901.8|7891.8|7901.3|7891.3|2
1608603120000|2020-12-22 02:12:00|7901|7891|7899.5|7889.5|7902|7892|7899.5|7889.5|9
1608603130000|2020-12-22 02:12:10|7899.6|7889.6|7899.8|7889.8|7900.6|7890.6|7899.4|7889.4|18
1608603140000|2020-12-22 02:12:20|7899.9|7889.9|7901.4|7891.4|7901.8|7891.8|7899.9|7889.9|10
1608603150000|2020-12-22 02:12:30|7901.6|7891.6|7902.3|7892.3|7902.3|7892.3|7901.6|7891.6|2
1608603160000|2020-12-22 02:12:40|7902.1|7892.1|7901.5|7891.5|7902.1|7892.1|7901.5|7891.5|4
1608603170000|2020-12-22 02:12:50|7901|7891|7900.3|7890.3|7901.4|7891.4|7900.3|7890.3|9
1608603180000|2020-12-22 02:13:00|7900.6|7890.6|7900.6|7890.6|7901.3|7891.3|7900.4|7890.4|5
1608603190000|2020-12-22 02:13:10|7900.4|7890.4|7900.6|7890.6|7900.6|7890.6|7900.4|7890.4|2
1608603200000|2020-12-22 02:13:20|7900.4|7890.4|7900.6|7890.6|7900.6|7890.6|7900.4|7890.4|4
1608603210000|2020-12-22 02:13:30|7900.4|7890.4|7899.5|7889.5|7901.4|7891.4|7899.5|7889.5|10
1608603220000|2020-12-22 02:13:40|7899.6|7889.6|7900.5|7890.5|7900.5|7890.5|7898.9|7888.9|7
1608603230000|2020-12-22 02:13:50|7900.3|7890.3|7900.3|7890.3|7900.5|7890.5|7900.3|7890.3|3
1608603240000|2020-12-22 02:14:00|7900.5|7890.5|7899.8|7889.8|7901.3|7891.3|7899.4|7889.4|11
1608603250000|2020-12-22 02:14:10|7900|7890|7900.3|7890.3|7900.4|7890.4|7900|7890|4
1608603260000|2020-12-22 02:14:20|7900.5|7890.5|7898.4|7888.4|7900.5|7890.5|7898.4|7888.4|9
1608603270000|2020-12-22 02:14:30|7898.6|7888.6|7899.4|7889.4|7899.4|7889.4|7898.6|7888.6|5
1608603280000|2020-12-22 02:14:40|7899.8|7889.8|7901.3|7891.3|7901.3|7891.3|7899.8|7889.8|6
1608603290000|2020-12-22 02:14:50|7901.4|7891.4|7899.9|7889.9|7902|7892|7899.5|7889.5|12
1608603300000|2020-12-22 02:15:00|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|1
1608603320000|2020-12-22 02:15:20|7899.9|7889.9|7897.5|7887.5|7899.9|7889.9|7897.5|7887.5|3
1608603330000|2020-12-22 02:15:30|7897.3|7887.3|7896.5|7886.5|7897.3|7887.3|7896.5|7886.5|2
1608603340000|2020-12-22 02:15:40|7896.3|7886.3|7896.5|7886.5|7896.5|7886.5|7896.3|7886.3|2
1608603350000|2020-12-22 02:15:50|7896.6|7886.6|7896.6|7886.6|7896.6|7886.6|7896.6|7886.6|1
1608603360000|2020-12-22 02:16:00|7896.5|7886.5|7896.3|7886.3|7896.5|7886.5|7896.3|7886.3|2
1608603370000|2020-12-22 02:16:10|7896|7886|7895.3|7885.3|7896|7886|7895.3|7885.3|3
1608603380000|2020-12-22 02:16:20|7895|7885|7895|7885|7895|7885|7895|7885|1
1608603390000|2020-12-22 02:16:30|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|1
1608603410000|2020-12-22 02:16:50|7895|7885|7895|7885|7895|7885|7895|7885|1
1608603420000|2020-12-22 02:17:00|7894.6|7884.6|7893.3|7883.3|7894.6|7884.6|7893.3|7883.3|4
1608603430000|2020-12-22 02:17:10|7893.4|7883.4|7892.9|7882.9|7893.4|7883.4|7892.5|7882.5|4
1608603440000|2020-12-22 02:17:20|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608603450000|2020-12-22 02:17:30|7892|7882|7892.1|7882.1|7892.1|7882.1|7892|7882|2
1608603470000|2020-12-22 02:17:50|7892.4|7882.4|7893.1|7883.1|7893.1|7883.1|7892.4|7882.4|2
1608603510000|2020-12-22 02:18:30|7892.9|7882.9|7892.5|7882.5|7892.9|7882.9|7892.5|7882.5|2
1608603520000|2020-12-22 02:18:40|7892.4|7882.4|7892.1|7882.1|7892.4|7882.4|7892.1|7882.1|2
1608603530000|2020-12-22 02:18:50|7892|7882|7891.3|7881.3|7892|7882|7891.1|7881.1|3
1608603540000|2020-12-22 02:19:00|7891|7881|7891.3|7881.3|7891.3|7881.3|7891|7881|2
1608603550000|2020-12-22 02:19:10|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|1
1608603560000|2020-12-22 02:19:20|7891.3|7881.3|7890.8|7880.8|7891.8|7881.8|7890.8|7880.8|6
1608603570000|2020-12-22 02:19:30|7891|7881|7891.1|7881.1|7891.1|7881.1|7891|7881|2
1608603590000|2020-12-22 02:19:50|7890.8|7880.8|7890.1|7880.1|7890.8|7880.8|7890.1|7880.1|2
1608603600000|2020-12-22 02:20:00|7890.4|7880.4|7892.9|7882.9|7892.9|7882.9|7890.4|7880.4|2
1608603610000|2020-12-22 02:20:10|7893|7883|7893|7883|7893|7883|7893|7883|1
1608603620000|2020-12-22 02:20:20|7893.3|7883.3|7891.5|7881.5|7893.3|7883.3|7891.5|7881.5|4
1608603630000|2020-12-22 02:20:30|7892|7882|7892.3|7882.3|7892.3|7882.3|7892|7882|2
1608603640000|2020-12-22 02:20:40|7892|7882|7891.8|7881.8|7892|7882|7891.5|7881.5|3
1608603650000|2020-12-22 02:20:50|7892.1|7882.1|7891.5|7881.5|7893.1|7883.1|7891.5|7881.5|7
1608603660000|2020-12-22 02:21:00|7892|7882|7892|7882|7892.3|7882.3|7892|7882|3
1608603690000|2020-12-22 02:21:30|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|1
1608603700000|2020-12-22 02:21:40|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608603720000|2020-12-22 02:22:00|7892.3|7882.3|7892|7882|7892.3|7882.3|7892|7882|4
1608603730000|2020-12-22 02:22:10|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608603740000|2020-12-22 02:22:20|7892.8|7882.8|7893|7883|7893|7883|7892.8|7882.8|2
1608603750000|2020-12-22 02:22:30|7892.8|7882.8|7892.5|7882.5|7893|7883|7892.5|7882.5|5
1608603780000|2020-12-22 02:23:00|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|1
1608603790000|2020-12-22 02:23:10|7892.5|7882.5|7892.8|7882.8|7892.8|7882.8|7892.5|7882.5|2
1608603800000|2020-12-22 02:23:20|7893|7883|7892.5|7882.5|7893|7883|7892.5|7882.5|3
1608603810000|2020-12-22 02:23:30|7892.4|7882.4|7892.8|7882.8|7892.8|7882.8|7892.4|7882.4|3
1608603820000|2020-12-22 02:23:40|7892.5|7882.5|7893.5|7883.5|7893.5|7883.5|7892.5|7882.5|3
1608603860000|2020-12-22 02:24:20|7893.1|7883.1|7892.6|7882.6|7893.1|7883.1|7892.6|7882.6|6
1608603870000|2020-12-22 02:24:30|7892.5|7882.5|7892.3|7882.3|7892.5|7882.5|7892|7882|3
1608603880000|2020-12-22 02:24:40|7892.5|7882.5|7892.5|7882.5|7893|7883|7892.5|7882.5|4
1608603900000|2020-12-22 02:25:00|7892.4|7882.4|7892.3|7882.3|7892.4|7882.4|7892|7882|3
1608603920000|2020-12-22 02:25:20|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1608603930000|2020-12-22 02:25:30|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1608603940000|2020-12-22 02:25:40|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608603980000|2020-12-22 02:26:20|7892.3|7882.3|7892|7882|7892.3|7882.3|7892|7882|2
1608603990000|2020-12-22 02:26:30|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892|7882|3
1608604000000|2020-12-22 02:26:40|7892|7882|7892|7882|7892|7882|7892|7882|1
1608604010000|2020-12-22 02:26:50|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1608604020000|2020-12-22 02:27:00|7892|7882|7892|7882|7892|7882|7892|7882|1
1608604030000|2020-12-22 02:27:10|7891.5|7881.5|7893.1|7883.1|7893.1|7883.1|7891.5|7881.5|4
1608604070000|2020-12-22 02:27:50|7894|7884|7893.1|7883.1|7894|7884|7893.1|7883.1|2
1608604100000|2020-12-22 02:28:20|7893.4|7883.4|7894.1|7884.1|7894.1|7884.1|7893.4|7883.4|3
1608604140000|2020-12-22 02:29:00|7894|7884|7894|7884|7894|7884|7894|7884|1
1608604150000|2020-12-22 02:29:10|7893.5|7883.5|7892.9|7882.9|7893.5|7883.5|7892.9|7882.9|2
1608604180000|2020-12-22 02:29:40|7893.1|7883.1|7893.1|7883.1|7893.1|7883.1|7893.1|7883.1|1
1608604190000|2020-12-22 02:29:50|7893.3|7883.3|7893|7883|7893.3|7883.3|7893|7883|2
1608604200000|2020-12-22 02:30:00|7893.3|7883.3|7897.5|7887.5|7898|7888|7893.3|7883.3|14
1608604210000|2020-12-22 02:30:10|7897.6|7887.6|7898.4|7888.4|7898.4|7888.4|7897.6|7887.6|6
1608604220000|2020-12-22 02:30:20|7898.1|7888.1|7898.6|7888.6|7898.6|7888.6|7898.1|7888.1|5
1608604230000|2020-12-22 02:30:30|7898.9|7888.9|7899.3|7889.3|7899.3|7889.3|7898.9|7888.9|2
1608604240000|2020-12-22 02:30:40|7899|7889|7898.8|7888.8|7899.6|7889.6|7898.8|7888.8|9
1608604250000|2020-12-22 02:30:50|7899.1|7889.1|7900|7890|7900|7890|7899.1|7889.1|5
1608604260000|2020-12-22 02:31:00|7900.3|7890.3|7900.8|7890.8|7901.1|7891.1|7900.3|7890.3|7
1608604280000|2020-12-22 02:31:20|7901|7891|7900.6|7890.6|7901|7891|7900.3|7890.3|6
1608604290000|2020-12-22 02:31:30|7900.8|7890.8|7900.8|7890.8|7901|7891|7900.8|7890.8|3
1608604300000|2020-12-22 02:31:40|7900.6|7890.6|7900.8|7890.8|7900.8|7890.8|7900.6|7890.6|2
1608604310000|2020-12-22 02:31:50|7900.6|7890.6|7900|7890|7900.6|7890.6|7900|7890|3
1608604320000|2020-12-22 02:32:00|7899.8|7889.8|7899.4|7889.4|7899.8|7889.8|7899.4|7889.4|2
1608604330000|2020-12-22 02:32:10|7899.8|7889.8|7898.9|7888.9|7899.8|7889.8|7898.9|7888.9|3
1608604340000|2020-12-22 02:32:20|7900|7890|7901.9|7891.9|7901.9|7891.9|7900|7890|2
1608604350000|2020-12-22 02:32:30|7902.9|7892.9|7902.9|7892.9|7902.9|7892.9|7902.9|7892.9|1
1608604370000|2020-12-22 02:32:50|7902.6|7892.6|7902.1|7892.1|7902.6|7892.6|7902.1|7892.1|3
1608604380000|2020-12-22 02:33:00|7901.6|7891.6|7901.9|7891.9|7901.9|7891.9|7901.6|7891.6|2
1608604390000|2020-12-22 02:33:10|7901.6|7891.6|7901.1|7891.1|7901.6|7891.6|7901.1|7891.1|3
1608604400000|2020-12-22 02:33:20|7900.9|7890.9|7900.4|7890.4|7901.1|7891.1|7900.4|7890.4|5
1608604410000|2020-12-22 02:33:30|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|1
1608604440000|2020-12-22 02:34:00|7902.1|7892.1|7903.5|7893.5|7903.5|7893.5|7902.1|7892.1|6
1608604450000|2020-12-22 02:34:10|7903.8|7893.8|7904.4|7894.4|7904.4|7894.4|7903.8|7893.8|4
1608604460000|2020-12-22 02:34:20|7905.1|7895.1|7906.3|7896.3|7906.3|7896.3|7904.5|7894.5|8
1608604470000|2020-12-22 02:34:30|7906|7896|7904.3|7894.3|7906.3|7896.3|7904.3|7894.3|7
1608604480000|2020-12-22 02:34:40|7904.5|7894.5|7904.3|7894.3|7904.5|7894.5|7904.3|7894.3|6
1608604490000|2020-12-22 02:34:50|7904.5|7894.5|7904.3|7894.3|7904.5|7894.5|7904.3|7894.3|4
1608604500000|2020-12-22 02:35:00|7905.1|7895.1|7905.1|7895.1|7905.1|7895.1|7905.1|7895.1|1
1608604510000|2020-12-22 02:35:10|7905|7895|7906.3|7896.3|7906.3|7896.3|7905|7895|7
1608604520000|2020-12-22 02:35:20|7910.3|7900.3|7909.4|7899.4|7911.1|7901.1|7909.4|7899.4|6
1608604530000|2020-12-22 02:35:30|7908.9|7898.9|7910.1|7900.1|7910.1|7900.1|7908.4|7898.4|10
1608604540000|2020-12-22 02:35:40|7909.8|7899.8|7911.4|7901.4|7911.4|7901.4|7909.8|7899.8|6
1608604550000|2020-12-22 02:35:50|7911|7901|7912.5|7902.5|7912.5|7902.5|7911|7901|4
1608604560000|2020-12-22 02:36:00|7912.8|7902.8|7913.1|7903.1|7915|7905|7912.8|7902.8|13
1608604570000|2020-12-22 02:36:10|7913.4|7903.4|7913.3|7903.3|7914.9|7904.9|7913.1|7903.1|11
1608604580000|2020-12-22 02:36:20|7912.8|7902.8|7915.8|7905.8|7915.8|7905.8|7912.8|7902.8|8
1608604590000|2020-12-22 02:36:30|7915.9|7905.9|7915.8|7905.8|7915.9|7905.9|7915.8|7905.8|2
1608604600000|2020-12-22 02:36:40|7915.4|7905.4|7914.1|7904.1|7915.6|7905.6|7914.1|7904.1|11
1608604610000|2020-12-22 02:36:50|7913.8|7903.8|7915.8|7905.8|7916.1|7906.1|7913.8|7903.8|10
1608604620000|2020-12-22 02:37:00|7916|7906|7914.1|7904.1|7916.5|7906.5|7914|7904|14
1608604630000|2020-12-22 02:37:10|7915.3|7905.3|7914.3|7904.3|7915.3|7905.3|7914|7904|4
1608604640000|2020-12-22 02:37:20|7915.3|7905.3|7915.9|7905.9|7915.9|7905.9|7915.3|7905.3|7
1608604650000|2020-12-22 02:37:30|7915.6|7905.6|7915.8|7905.8|7916.8|7906.8|7915.4|7905.4|7
1608604660000|2020-12-22 02:37:40|7915.5|7905.5|7916.8|7906.8|7916.8|7906.8|7915.4|7905.4|11
1608604670000|2020-12-22 02:37:50|7917|7907|7914.8|7904.8|7917|7907|7914.8|7904.8|6
1608604680000|2020-12-22 02:38:00|7915|7905|7914|7904|7915|7905|7914|7904|2
1608604690000|2020-12-22 02:38:10|7913.8|7903.8|7914|7904|7914|7904|7913.4|7903.4|4
1608604700000|2020-12-22 02:38:20|7914.8|7904.8|7916.3|7906.3|7916.3|7906.3|7914.5|7904.5|12
1608604710000|2020-12-22 02:38:30|7916.5|7906.5|7916.9|7906.9|7916.9|7906.9|7916.5|7906.5|4
1608604730000|2020-12-22 02:38:50|7917.3|7907.3|7917.1|7907.1|7918.8|7908.8|7917.1|7907.1|11
1608604740000|2020-12-22 02:39:00|7916.5|7906.5|7915.8|7905.8|7916.5|7906.5|7915.8|7905.8|4
1608604750000|2020-12-22 02:39:10|7915.6|7905.6|7914.1|7904.1|7915.6|7905.6|7913.9|7903.9|11
1608604760000|2020-12-22 02:39:20|7913.8|7903.8|7913.9|7903.9|7913.9|7903.9|7912.8|7902.8|7
1608604780000|2020-12-22 02:39:40|7913.6|7903.6|7912.3|7902.3|7913.6|7903.6|7912.3|7902.3|12
1608604790000|2020-12-22 02:39:50|7913|7903|7912.4|7902.4|7913|7903|7911.8|7901.8|8
1608604800000|2020-12-22 02:40:00|7912.3|7902.3|7911.1|7901.1|7912.3|7902.3|7910.8|7900.8|6
1608604810000|2020-12-22 02:40:10|7911|7901|7911|7901|7911|7901|7911|7901|1
1608604820000|2020-12-22 02:40:20|7910.8|7900.8|7910.9|7900.9|7911.8|7901.8|7910.6|7900.6|11
1608604830000|2020-12-22 02:40:30|7910.8|7900.8|7909.8|7899.8|7910.8|7900.8|7909.8|7899.8|2
1608604850000|2020-12-22 02:40:50|7909.4|7899.4|7909.3|7899.3|7909.4|7899.4|7908.8|7898.8|4
1608604860000|2020-12-22 02:41:00|7909|7899|7908|7898|7909.5|7899.5|7907.5|7897.5|9
1608604870000|2020-12-22 02:41:10|7907.8|7897.8|7909.5|7899.5|7909.5|7899.5|7907.8|7897.8|12
1608604880000|2020-12-22 02:41:20|7909.3|7899.3|7908.6|7898.6|7909.3|7899.3|7908.6|7898.6|4
1608604890000|2020-12-22 02:41:30|7908.8|7898.8|7910.5|7900.5|7910.5|7900.5|7908.5|7898.5|7
1608604900000|2020-12-22 02:41:40|7910.3|7900.3|7910.3|7900.3|7910.3|7900.3|7910.3|7900.3|1
1608604910000|2020-12-22 02:41:50|7910|7900|7910|7900|7910|7900|7909.8|7899.8|3
1608604920000|2020-12-22 02:42:00|7909.8|7899.8|7909.8|7899.8|7909.8|7899.8|7909.8|7899.8|1
1608604930000|2020-12-22 02:42:10|7909.5|7899.5|7909.3|7899.3|7909.8|7899.8|7909.3|7899.3|5
1608604940000|2020-12-22 02:42:20|7908.8|7898.8|7908.8|7898.8|7908.8|7898.8|7908.8|7898.8|1
1608604950000|2020-12-22 02:42:30|7909.3|7899.3|7910.3|7900.3|7910.3|7900.3|7909.3|7899.3|2
1608604960000|2020-12-22 02:42:40|7910|7900|7909.5|7899.5|7910|7900|7909.5|7899.5|2
1608604970000|2020-12-22 02:42:50|7909.3|7899.3|7909.8|7899.8|7909.8|7899.8|7908.5|7898.5|8
1608604980000|2020-12-22 02:43:00|7909.6|7899.6|7908.8|7898.8|7909.6|7899.6|7908.8|7898.8|4
1608604990000|2020-12-22 02:43:10|7908.5|7898.5|7908.6|7898.6|7908.6|7898.6|7908.5|7898.5|2
1608605000000|2020-12-22 02:43:20|7908.3|7898.3|7908.3|7898.3|7908.3|7898.3|7908.3|7898.3|1
1608605010000|2020-12-22 02:43:30|7908.5|7898.5|7908.3|7898.3|7908.5|7898.5|7908.3|7898.3|4
1608605020000|2020-12-22 02:43:40|7908.5|7898.5|7908.8|7898.8|7908.8|7898.8|7908.3|7898.3|4
1608605030000|2020-12-22 02:43:50|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|7908.6|7898.6|1
1608605040000|2020-12-22 02:44:00|7908.3|7898.3|7908.5|7898.5|7908.5|7898.5|7908.3|7898.3|2
1608605050000|2020-12-22 02:44:10|7908.8|7898.8|7908.5|7898.5|7908.8|7898.8|7908.3|7898.3|4
1608605060000|2020-12-22 02:44:20|7908.3|7898.3|7908.5|7898.5|7908.5|7898.5|7908.3|7898.3|2
1608605070000|2020-12-22 02:44:30|7908.3|7898.3|7908.3|7898.3|7908.5|7898.5|7908.3|7898.3|5
1608605080000|2020-12-22 02:44:40|7909.5|7899.5|7909.8|7899.8|7909.8|7899.8|7909.5|7899.5|4
1608605090000|2020-12-22 02:44:50|7909.5|7899.5|7908.5|7898.5|7909.5|7899.5|7908.5|7898.5|3
1608605100000|2020-12-22 02:45:00|7908.4|7898.4|7907.8|7897.8|7908.4|7898.4|7906.3|7896.3|8
1608605110000|2020-12-22 02:45:10|7907.6|7897.6|7909.1|7899.1|7909.1|7899.1|7907.6|7897.6|4
1608605120000|2020-12-22 02:45:20|7908.9|7898.9|7907.5|7897.5|7908.9|7898.9|7907.5|7897.5|8
1608605130000|2020-12-22 02:45:30|7908.3|7898.3|7906|7896|7908.3|7898.3|7906|7896|6
1608605140000|2020-12-22 02:45:40|7906.8|7896.8|7907.3|7897.3|7907.3|7897.3|7906.8|7896.8|6
1608605150000|2020-12-22 02:45:50|7907|7897|7908|7898|7908|7898|7907|7897|8
1608605160000|2020-12-22 02:46:00|7907.8|7897.8|7907|7897|7907.8|7897.8|7907|7897|5
1608605170000|2020-12-22 02:46:10|7907.5|7897.5|7907.5|7897.5|7908.5|7898.5|7907|7897|8
1608605180000|2020-12-22 02:46:20|7907.8|7897.8|7909.3|7899.3|7909.3|7899.3|7907.5|7897.5|5
1608605190000|2020-12-22 02:46:30|7909.5|7899.5|7909.3|7899.3|7909.5|7899.5|7909.3|7899.3|4
1608605200000|2020-12-22 02:46:40|7909.5|7899.5|7909.8|7899.8|7910.1|7900.1|7909.5|7899.5|7
1608605210000|2020-12-22 02:46:50|7909.5|7899.5|7910.5|7900.5|7910.5|7900.5|7909.1|7899.1|8
1608605220000|2020-12-22 02:47:00|7910|7900|7910|7900|7910.3|7900.3|7909.8|7899.8|5
1608605230000|2020-12-22 02:47:10|7909.8|7899.8|7910.8|7900.8|7911.5|7901.5|7909.8|7899.8|13
1608605240000|2020-12-22 02:47:20|7910.6|7900.6|7912|7902|7912|7902|7910.6|7900.6|5
1608605250000|2020-12-22 02:47:30|7911.5|7901.5|7912.1|7902.1|7912.4|7902.4|7911.5|7901.5|7
1608605260000|2020-12-22 02:47:40|7911.8|7901.8|7911.8|7901.8|7911.8|7901.8|7911.3|7901.3|3
1608605270000|2020-12-22 02:47:50|7911.5|7901.5|7912.8|7902.8|7913|7903|7911.5|7901.5|4
1608605280000|2020-12-22 02:48:00|7913|7903|7914|7904|7914.3|7904.3|7912.9|7902.9|6
1608605290000|2020-12-22 02:48:10|7913.3|7903.3|7913.4|7903.4|7913.5|7903.5|7913.3|7903.3|3
1608605300000|2020-12-22 02:48:20|7913.5|7903.5|7914.5|7904.5|7914.5|7904.5|7913.5|7903.5|2
1608605310000|2020-12-22 02:48:30|7913.9|7903.9|7914|7904|7914|7904|7913.9|7903.9|2
1608605320000|2020-12-22 02:48:40|7913.9|7903.9|7914.5|7904.5|7914.5|7904.5|7913.3|7903.3|7
1608605340000|2020-12-22 02:49:00|7914.4|7904.4|7913.5|7903.5|7914.4|7904.4|7913.5|7903.5|4
1608605350000|2020-12-22 02:49:10|7913.6|7903.6|7913.9|7903.9|7913.9|7903.9|7913.5|7903.5|4
1608605360000|2020-12-22 02:49:20|7914.5|7904.5|7916.3|7906.3|7916.4|7906.4|7914.5|7904.5|5
1608605370000|2020-12-22 02:49:30|7916|7906|7915.3|7905.3|7916|7906|7915.3|7905.3|3
1608605380000|2020-12-22 02:49:40|7915.4|7905.4|7916.4|7906.4|7916.4|7906.4|7915.4|7905.4|2
1608605390000|2020-12-22 02:49:50|7916.6|7906.6|7918.3|7908.3|7918.3|7908.3|7916.6|7906.6|6
1608605400000|2020-12-22 02:50:00|7918|7908|7916.8|7906.8|7918|7908|7916.3|7906.3|16
1608605410000|2020-12-22 02:50:10|7916.5|7906.5|7917.4|7907.4|7917.4|7907.4|7916.3|7906.3|7
1608605420000|2020-12-22 02:50:20|7917|7907|7917|7907|7917|7907|7916.9|7906.9|3
1608605430000|2020-12-22 02:50:30|7917.6|7907.6|7917.1|7907.1|7917.8|7907.8|7916.4|7906.4|8
1608605440000|2020-12-22 02:50:40|7916.9|7906.9|7916.5|7906.5|7916.9|7906.9|7916.1|7906.1|11
1608605450000|2020-12-22 02:50:50|7916.4|7906.4|7916.8|7906.8|7916.8|7906.8|7916|7906|5
1608605460000|2020-12-22 02:51:00|7917|7907|7918.4|7908.4|7918.9|7908.9|7917|7907|12
1608605470000|2020-12-22 02:51:10|7918.1|7908.1|7918.4|7908.4|7918.4|7908.4|7917.5|7907.5|11
1608605480000|2020-12-22 02:51:20|7918.1|7908.1|7918.1|7908.1|7918.4|7908.4|7917.6|7907.6|7
1608605490000|2020-12-22 02:51:30|7918|7908|7917.9|7907.9|7918.3|7908.3|7917.3|7907.3|13
1608605500000|2020-12-22 02:51:40|7918.3|7908.3|7918.3|7908.3|7918.3|7908.3|7918.3|7908.3|1
1608605520000|2020-12-22 02:52:00|7918|7908|7917.5|7907.5|7918|7908|7917.5|7907.5|2
1608605530000|2020-12-22 02:52:10|7917.8|7907.8|7918.3|7908.3|7918.3|7908.3|7917.5|7907.5|5
1608605580000|2020-12-22 02:53:00|7918|7908|7918.3|7908.3|7918.3|7908.3|7918|7908|2
1608605590000|2020-12-22 02:53:10|7918.4|7908.4|7919.9|7909.9|7919.9|7909.9|7918.4|7908.4|10
1608605600000|2020-12-22 02:53:20|7920.8|7910.8|7921.1|7911.1|7921.1|7911.1|7920.5|7910.5|6
1608605610000|2020-12-22 02:53:30|7920.9|7910.9|7918.5|7908.5|7920.9|7910.9|7918.5|7908.5|8
1608605620000|2020-12-22 02:53:40|7918.8|7908.8|7919.3|7909.3|7919.6|7909.6|7918.8|7908.8|4
1608605630000|2020-12-22 02:53:50|7919|7909|7919.1|7909.1|7919.1|7909.1|7919|7909|2
1608605640000|2020-12-22 02:54:00|7919.4|7909.4|7920|7910|7920.8|7910.8|7919.4|7909.4|9
1608605650000|2020-12-22 02:54:10|7920.3|7910.3|7920.5|7910.5|7920.8|7910.8|7920.3|7910.3|3
1608605660000|2020-12-22 02:54:20|7920.8|7910.8|7920.3|7910.3|7921.3|7911.3|7920.3|7910.3|8
1608605670000|2020-12-22 02:54:30|7920|7910|7920.4|7910.4|7920.6|7910.6|7920|7910|5
1608605680000|2020-12-22 02:54:40|7920.6|7910.6|7920.5|7910.5|7920.6|7910.6|7920.4|7910.4|3
1608605690000|2020-12-22 02:54:50|7920.9|7910.9|7921.1|7911.1|7922.5|7912.5|7920.9|7910.9|13
1608605700000|2020-12-22 02:55:00|7921.4|7911.4|7920.5|7910.5|7921.8|7911.8|7920.3|7910.3|9
1608605710000|2020-12-22 02:55:10|7920.3|7910.3|7919.3|7909.3|7920.3|7910.3|7919.3|7909.3|4
1608605730000|2020-12-22 02:55:30|7919.8|7909.8|7918.5|7908.5|7919.8|7909.8|7918.5|7908.5|4
1608605740000|2020-12-22 02:55:40|7917.8|7907.8|7917.8|7907.8|7917.8|7907.8|7917.8|7907.8|1
1608605750000|2020-12-22 02:55:50|7918.3|7908.3|7919.5|7909.5|7919.5|7909.5|7918.3|7908.3|2
1608605760000|2020-12-22 02:56:00|7919.3|7909.3|7919.6|7909.6|7920.1|7910.1|7919.3|7909.3|6
1608605770000|2020-12-22 02:56:10|7919.9|7909.9|7921.3|7911.3|7921.3|7911.3|7919.9|7909.9|8
1608605780000|2020-12-22 02:56:20|7921|7911|7921.8|7911.8|7921.8|7911.8|7921|7911|5
1608605790000|2020-12-22 02:56:30|7921.5|7911.5|7921.1|7911.1|7922|7912|7921|7911|9
1608605800000|2020-12-22 02:56:40|7921|7911|7922.3|7912.3|7922.8|7912.8|7921|7911|16
1608605810000|2020-12-22 02:56:50|7922|7912|7922.5|7912.5|7922.5|7912.5|7921.8|7911.8|5
1608605820000|2020-12-22 02:57:00|7922.3|7912.3|7922.3|7912.3|7922.5|7912.5|7922.3|7912.3|3
1608605830000|2020-12-22 02:57:10|7922|7912|7923.1|7913.1|7923.5|7913.5|7922|7912|9
1608605840000|2020-12-22 02:57:20|7922.9|7912.9|7922.8|7912.8|7922.9|7912.9|7922|7912|6
1608605850000|2020-12-22 02:57:30|7922.5|7912.5|7922.3|7912.3|7922.9|7912.9|7922.3|7912.3|17
1608605860000|2020-12-22 02:57:40|7922|7912|7922.3|7912.3|7922.5|7912.5|7921.8|7911.8|6
1608605870000|2020-12-22 02:57:50|7922|7912|7921|7911|7922|7912|7920.5|7910.5|11
1608605880000|2020-12-22 02:58:00|7920.8|7910.8|7920.4|7910.4|7920.8|7910.8|7920.4|7910.4|3
1608605890000|2020-12-22 02:58:10|7919.6|7909.6|7919.8|7909.8|7919.8|7909.8|7919.3|7909.3|5
1608605900000|2020-12-22 02:58:20|7919.5|7909.5|7919.3|7909.3|7919.5|7909.5|7919.3|7909.3|2
1608605910000|2020-12-22 02:58:30|7919|7909|7919.8|7909.8|7919.8|7909.8|7919|7909|12
1608605920000|2020-12-22 02:58:40|7919.5|7909.5|7919.8|7909.8|7919.8|7909.8|7919.5|7909.5|2
1608605930000|2020-12-22 02:58:50|7919.9|7909.9|7920.5|7910.5|7920.9|7910.9|7919.9|7909.9|4
1608605940000|2020-12-22 02:59:00|7920.8|7910.8|7921.6|7911.6|7921.6|7911.6|7920.8|7910.8|6
1608605950000|2020-12-22 02:59:10|7921.4|7911.4|7919.9|7909.9|7921.6|7911.6|7919.9|7909.9|6
1608605960000|2020-12-22 02:59:20|7919.6|7909.6|7919.9|7909.9|7920|7910|7919.6|7909.6|4
1608605970000|2020-12-22 02:59:30|7919.8|7909.8|7919.8|7909.8|7919.8|7909.8|7919.8|7909.8|1
1608605980000|2020-12-22 02:59:40|7919.5|7909.5|7919.3|7909.3|7920|7910|7919.3|7909.3|7
1608605990000|2020-12-22 02:59:50|7919|7909|7919.1|7909.1|7919.1|7909.1|7918.8|7908.8|4
1608606000000|2020-12-22 03:00:00|7919.3|7909.3|7918|7908|7919.3|7909.3|7918|7908|8
1608606010000|2020-12-22 03:00:10|7917.9|7907.9|7917.4|7907.4|7918|7908|7917.4|7907.4|6
1608606020000|2020-12-22 03:00:20|7917.8|7907.8|7917|7907|7917.8|7907.8|7917|7907|3
1608606030000|2020-12-22 03:00:30|7916.9|7906.9|7917|7907|7917|7907|7916.5|7906.5|4
1608606040000|2020-12-22 03:00:40|7917.1|7907.1|7917|7907|7917.1|7907.1|7917|7907|2
1608606050000|2020-12-22 03:00:50|7917.3|7907.3|7918|7908|7918|7908|7917.3|7907.3|2
1608606060000|2020-12-22 03:01:00|7917.8|7907.8|7916.3|7906.3|7917.8|7907.8|7916|7906|5
1608606070000|2020-12-22 03:01:10|7916.5|7906.5|7916.8|7906.8|7916.8|7906.8|7916.5|7906.5|2
1608606080000|2020-12-22 03:01:20|7916.5|7906.5|7916.8|7906.8|7916.8|7906.8|7916.3|7906.3|3
1608606090000|2020-12-22 03:01:30|7916.3|7906.3|7915.8|7905.8|7916.8|7906.8|7915.8|7905.8|6
1608606100000|2020-12-22 03:01:40|7916|7906|7915.8|7905.8|7916|7906|7915.8|7905.8|2
1608606110000|2020-12-22 03:01:50|7916|7906|7915.3|7905.3|7916|7906|7915.3|7905.3|3
1608606120000|2020-12-22 03:02:00|7915.5|7905.5|7915.3|7905.3|7915.5|7905.5|7915.3|7905.3|3
1608606130000|2020-12-22 03:02:10|7915.5|7905.5|7915.1|7905.1|7915.8|7905.8|7915.1|7905.1|5
1608606140000|2020-12-22 03:02:20|7915.3|7905.3|7916|7906|7916|7906|7915.3|7905.3|3
1608606150000|2020-12-22 03:02:30|7915.3|7905.3|7915|7905|7915.4|7905.4|7915|7905|4
1608606160000|2020-12-22 03:02:40|7914.8|7904.8|7913.6|7903.6|7914.8|7904.8|7913.6|7903.6|4
1608606170000|2020-12-22 03:02:50|7913.5|7903.5|7913.8|7903.8|7914.1|7904.1|7913.3|7903.3|9
1608606180000|2020-12-22 03:03:00|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|7913.6|7903.6|1
1608606200000|2020-12-22 03:03:20|7914|7904|7916|7906|7916.1|7906.1|7913.5|7903.5|7
1608606210000|2020-12-22 03:03:30|7915.8|7905.8|7914.6|7904.6|7915.8|7905.8|7914.5|7904.5|4
1608606220000|2020-12-22 03:03:40|7914.8|7904.8|7915.6|7905.6|7915.6|7905.6|7914.8|7904.8|3
1608606240000|2020-12-22 03:04:00|7915.5|7905.5|7915|7905|7915.5|7905.5|7915|7905|2
1608606250000|2020-12-22 03:04:10|7914.8|7904.8|7915.5|7905.5|7915.5|7905.5|7914.8|7904.8|4
1608606260000|2020-12-22 03:04:20|7916|7906|7916|7906|7916.3|7906.3|7916|7906|4
1608606270000|2020-12-22 03:04:30|7916.3|7906.3|7916|7906|7916.3|7906.3|7915.5|7905.5|7
1608606280000|2020-12-22 03:04:40|7916.1|7906.1|7915.6|7905.6|7916.1|7906.1|7915.6|7905.6|3
1608606290000|2020-12-22 03:04:50|7915.9|7905.9|7915.8|7905.8|7916.1|7906.1|7915.6|7905.6|5
1608606300000|2020-12-22 03:05:00|7915.6|7905.6|7914.3|7904.3|7915.6|7905.6|7913.5|7903.5|6
1608606320000|2020-12-22 03:05:20|7914|7904|7914.3|7904.3|7914.3|7904.3|7914|7904|2
1608606330000|2020-12-22 03:05:30|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|1
1608606350000|2020-12-22 03:05:50|7913.9|7903.9|7914.1|7904.1|7914.1|7904.1|7913.9|7903.9|2
1608606380000|2020-12-22 03:06:20|7913.9|7903.9|7913.3|7903.3|7913.9|7903.9|7913|7903|6
1608606390000|2020-12-22 03:06:30|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|7913.4|7903.4|1
1608606400000|2020-12-22 03:06:40|7913.3|7903.3|7914.1|7904.1|7914.1|7904.1|7913.3|7903.3|5
1608606420000|2020-12-22 03:07:00|7913.6|7903.6|7914.1|7904.1|7914.1|7904.1|7913.6|7903.6|6
1608606430000|2020-12-22 03:07:10|7913.9|7903.9|7913.4|7903.4|7913.9|7903.9|7913.4|7903.4|6
1608606440000|2020-12-22 03:07:20|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|7913.1|7903.1|1
1608606450000|2020-12-22 03:07:30|7913|7903|7911.5|7901.5|7913|7903|7911.3|7901.3|11
1608606460000|2020-12-22 03:07:40|7911.8|7901.8|7911.9|7901.9|7911.9|7901.9|7911.8|7901.8|2
1608606470000|2020-12-22 03:07:50|7911.6|7901.6|7911.3|7901.3|7911.6|7901.6|7910.6|7900.6|6
1608606480000|2020-12-22 03:08:00|7911.4|7901.4|7912.4|7902.4|7912.4|7902.4|7911.4|7901.4|3
1608606490000|2020-12-22 03:08:10|7912.3|7902.3|7912.4|7902.4|7912.4|7902.4|7911.4|7901.4|3
1608606500000|2020-12-22 03:08:20|7912.1|7902.1|7912|7902|7912.1|7902.1|7911.8|7901.8|5
1608606510000|2020-12-22 03:08:30|7911.8|7901.8|7911.5|7901.5|7912|7902|7911.5|7901.5|4
1608606520000|2020-12-22 03:08:40|7911.4|7901.4|7912|7902|7912|7902|7911.3|7901.3|5
1608606530000|2020-12-22 03:08:50|7912.3|7902.3|7911.5|7901.5|7912.4|7902.4|7911.5|7901.5|10
1608606540000|2020-12-22 03:09:00|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|7911.4|7901.4|1
1608606550000|2020-12-22 03:09:10|7911.1|7901.1|7911|7901|7911.3|7901.3|7910.6|7900.6|8
1608606560000|2020-12-22 03:09:20|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|7910.9|7900.9|1
1608606570000|2020-12-22 03:09:30|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|7911.1|7901.1|1
1608606580000|2020-12-22 03:09:40|7912|7902|7912.6|7902.6|7912.9|7902.9|7912|7902|4
1608606590000|2020-12-22 03:09:50|7912.5|7902.5|7912|7902|7912.5|7902.5|7912|7902|3
1608606610000|2020-12-22 03:10:10|7911.9|7901.9|7910.8|7900.8|7911.9|7901.9|7910.8|7900.8|5
1608606620000|2020-12-22 03:10:20|7910|7900|7909.4|7899.4|7910|7900|7908.5|7898.5|8
1608606630000|2020-12-22 03:10:30|7909.3|7899.3|7909.3|7899.3|7909.3|7899.3|7908.5|7898.5|5
1608606640000|2020-12-22 03:10:40|7908.8|7898.8|7909.3|7899.3|7909.3|7899.3|7908.8|7898.8|2
1608606650000|2020-12-22 03:10:50|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|1
1608606660000|2020-12-22 03:11:00|7908.6|7898.6|7908.5|7898.5|7908.8|7898.8|7908.3|7898.3|4
1608606670000|2020-12-22 03:11:10|7908.3|7898.3|7908.1|7898.1|7908.3|7898.3|7908.1|7898.1|2
1608606680000|2020-12-22 03:11:20|7908|7898|7909.3|7899.3|7909.3|7899.3|7908|7898|4
1608606690000|2020-12-22 03:11:30|7909|7899|7908.5|7898.5|7909|7899|7908.3|7898.3|4
1608606700000|2020-12-22 03:11:40|7908.8|7898.8|7908.5|7898.5|7908.8|7898.8|7908.5|7898.5|2
1608606720000|2020-12-22 03:12:00|7908.8|7898.8|7909|7899|7909|7899|7908.8|7898.8|2
1608606730000|2020-12-22 03:12:10|7908.8|7898.8|7908.5|7898.5|7908.8|7898.8|7908.5|7898.5|2
1608606740000|2020-12-22 03:12:20|7908.8|7898.8|7909.1|7899.1|7909.1|7899.1|7908.8|7898.8|2
1608606760000|2020-12-22 03:12:40|7909|7899|7909|7899|7909|7899|7909|7899|1
1608606800000|2020-12-22 03:13:20|7908.9|7898.9|7908.3|7898.3|7908.9|7898.9|7908.3|7898.3|2
1608606810000|2020-12-22 03:13:30|7908.1|7898.1|7908.9|7898.9|7908.9|7898.9|7908.1|7898.1|3
1608606820000|2020-12-22 03:13:40|7908.5|7898.5|7909.1|7899.1|7909.1|7899.1|7908.3|7898.3|5
1608606830000|2020-12-22 03:13:50|7909.3|7899.3|7909.5|7899.5|7909.5|7899.5|7909.3|7899.3|2
1608606840000|2020-12-22 03:14:00|7909.3|7899.3|7909.5|7899.5|7909.5|7899.5|7909.3|7899.3|2
1608606850000|2020-12-22 03:14:10|7909.3|7899.3|7908.1|7898.1|7909.3|7899.3|7908.1|7898.1|4
1608606860000|2020-12-22 03:14:20|7908.3|7898.3|7908.5|7898.5|7908.8|7898.8|7908.3|7898.3|4
1608606870000|2020-12-22 03:14:30|7908.6|7898.6|7909.3|7899.3|7909.3|7899.3|7908.6|7898.6|4
1608606890000|2020-12-22 03:14:50|7909|7899|7909|7899|7909.3|7899.3|7909|7899|4
1608606900000|2020-12-22 03:15:00|7908.8|7898.8|7909|7899|7909|7899|7908.3|7898.3|6
1608606910000|2020-12-22 03:15:10|7908.8|7898.8|7908.5|7898.5|7908.9|7898.9|7908.5|7898.5|4
1608606920000|2020-12-22 03:15:20|7908.9|7898.9|7909|7899|7909|7899|7908.4|7898.4|4
1608606930000|2020-12-22 03:15:30|7908.8|7898.8|7908.5|7898.5|7909|7899|7908.5|7898.5|4
1608606950000|2020-12-22 03:15:50|7908.8|7898.8|7909|7899|7909|7899|7908.8|7898.8|2
1608606990000|2020-12-22 03:16:30|7908.8|7898.8|7909|7899|7909|7899|7908.8|7898.8|4
1608607020000|2020-12-22 03:17:00|7909.5|7899.5|7909|7899|7909.5|7899.5|7909|7899|3
1608607030000|2020-12-22 03:17:10|7908.8|7898.8|7908.3|7898.3|7908.8|7898.8|7908.3|7898.3|3
1608607040000|2020-12-22 03:17:20|7908.5|7898.5|7908.5|7898.5|7908.5|7898.5|7908.3|7898.3|3
1608607050000|2020-12-22 03:17:30|7908.8|7898.8|7906.8|7896.8|7909|7899|7906.8|7896.8|10
1608607060000|2020-12-22 03:17:40|7906.4|7896.4|7906.3|7896.3|7906.4|7896.4|7906.3|7896.3|2
1608607070000|2020-12-22 03:17:50|7905.4|7895.4|7906|7896|7906|7896|7904.3|7894.3|13
1608607080000|2020-12-22 03:18:00|7905.8|7895.8|7904.9|7894.9|7905.8|7895.8|7904.9|7894.9|4
1608607090000|2020-12-22 03:18:10|7904.6|7894.6|7903.8|7893.8|7904.6|7894.6|7903.8|7893.8|4
1608607100000|2020-12-22 03:18:20|7903.5|7893.5|7903.6|7893.6|7903.6|7893.6|7903.4|7893.4|4
1608607110000|2020-12-22 03:18:30|7903.4|7893.4|7901|7891|7903.4|7893.4|7901|7891|11
1608607120000|2020-12-22 03:18:40|7900.5|7890.5|7900.4|7890.4|7901|7891|7900|7890|12
1608607130000|2020-12-22 03:18:50|7900.5|7890.5|7900.8|7890.8|7900.8|7890.8|7899.8|7889.8|15
1608607140000|2020-12-22 03:19:00|7900.3|7890.3|7901.6|7891.6|7901.8|7891.8|7900.3|7890.3|9
1608607150000|2020-12-22 03:19:10|7901.8|7891.8|7901.8|7891.8|7902|7892|7901.8|7891.8|3
1608607160000|2020-12-22 03:19:20|7902|7892|7902.8|7892.8|7902.8|7892.8|7902|7892|3
1608607170000|2020-12-22 03:19:30|7902.5|7892.5|7902.5|7892.5|7902.8|7892.8|7902.5|7892.5|3
1608607180000|2020-12-22 03:19:40|7902.3|7892.3|7902|7892|7902.3|7892.3|7902|7892|2
1608607190000|2020-12-22 03:19:50|7901.6|7891.6|7900.8|7890.8|7901.6|7891.6|7900.4|7890.4|7
1608607200000|2020-12-22 03:20:00|7900.5|7890.5|7900.6|7890.6|7900.6|7890.6|7899.8|7889.8|4
1608607210000|2020-12-22 03:20:10|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|7900.1|7890.1|1
1608607220000|2020-12-22 03:20:20|7900.3|7890.3|7901.3|7891.3|7901.3|7891.3|7900.3|7890.3|4
1608607240000|2020-12-22 03:20:40|7902|7892|7902.5|7892.5|7902.5|7892.5|7902|7892|5
1608607260000|2020-12-22 03:21:00|7902.3|7892.3|7900.5|7890.5|7902.3|7892.3|7900.5|7890.5|8
1608607270000|2020-12-22 03:21:10|7899.5|7889.5|7898.5|7888.5|7899.5|7889.5|7898.5|7888.5|6
1608607280000|2020-12-22 03:21:20|7898.4|7888.4|7897|7887|7898.4|7888.4|7897|7887|13
1608607290000|2020-12-22 03:21:30|7897.3|7887.3|7897|7887|7897.3|7887.3|7897|7887|2
1608607300000|2020-12-22 03:21:40|7896.8|7886.8|7897.3|7887.3|7897.3|7887.3|7896.8|7886.8|2
1608607310000|2020-12-22 03:21:50|7897.5|7887.5|7897.8|7887.8|7897.8|7887.8|7897|7887|9
1608607320000|2020-12-22 03:22:00|7898|7888|7897.5|7887.5|7898|7888|7897.5|7887.5|2
1608607330000|2020-12-22 03:22:10|7897|7887|7897|7887|7897.4|7887.4|7896.6|7886.6|6
1608607340000|2020-12-22 03:22:20|7897.3|7887.3|7895.5|7885.5|7897.3|7887.3|7895.3|7885.3|7
1608607350000|2020-12-22 03:22:30|7895.3|7885.3|7894.8|7884.8|7895.3|7885.3|7894.5|7884.5|4
1608607370000|2020-12-22 03:22:50|7895|7885|7897.6|7887.6|7897.8|7887.8|7895|7885|8
1608607380000|2020-12-22 03:23:00|7897.3|7887.3|7897.3|7887.3|7897.6|7887.6|7897.3|7887.3|3
1608607390000|2020-12-22 03:23:10|7897.1|7887.1|7896.5|7886.5|7897.1|7887.1|7896.4|7886.4|7
1608607400000|2020-12-22 03:23:20|7897|7887|7895.1|7885.1|7897|7887|7895.1|7885.1|8
1608607410000|2020-12-22 03:23:30|7895|7885|7894.1|7884.1|7895|7885|7894.1|7884.1|6
1608607420000|2020-12-22 03:23:40|7894.4|7884.4|7893.1|7883.1|7894.4|7884.4|7893.1|7883.1|10
1608607430000|2020-12-22 03:23:50|7893.3|7883.3|7891.8|7881.8|7893.3|7883.3|7891.8|7881.8|12
1608607440000|2020-12-22 03:24:00|7892|7882|7890.6|7880.6|7892.1|7882.1|7890.5|7880.5|14
1608607450000|2020-12-22 03:24:10|7890.8|7880.8|7893.5|7883.5|7893.5|7883.5|7890.8|7880.8|9
1608607460000|2020-12-22 03:24:20|7893.6|7883.6|7894.9|7884.9|7894.9|7884.9|7893.6|7883.6|7
1608607470000|2020-12-22 03:24:30|7894.4|7884.4|7894.4|7884.4|7894.6|7884.6|7894.4|7884.4|3
1608607480000|2020-12-22 03:24:40|7894.1|7884.1|7894|7884|7894.4|7884.4|7893|7883|11
1608607490000|2020-12-22 03:24:50|7894.4|7884.4|7894.9|7884.9|7895.5|7885.5|7894.1|7884.1|6
1608607500000|2020-12-22 03:25:00|7895.3|7885.3|7896.5|7886.5|7896.8|7886.8|7895.3|7885.3|11
1608607510000|2020-12-22 03:25:10|7896.9|7886.9|7896.9|7886.9|7896.9|7886.9|7896.9|7886.9|1
1608607520000|2020-12-22 03:25:20|7897.1|7887.1|7898.3|7888.3|7898.8|7888.8|7897.1|7887.1|11
1608607530000|2020-12-22 03:25:30|7898.5|7888.5|7898.3|7888.3|7898.5|7888.5|7898.3|7888.3|4
1608607540000|2020-12-22 03:25:40|7898.5|7888.5|7897.5|7887.5|7898.5|7888.5|7897.5|7887.5|5
1608607550000|2020-12-22 03:25:50|7897.6|7887.6|7898.3|7888.3|7898.3|7888.3|7897.5|7887.5|7
1608607560000|2020-12-22 03:26:00|7897.8|7887.8|7898.4|7888.4|7898.4|7888.4|7897.8|7887.8|5
1608607570000|2020-12-22 03:26:10|7898.5|7888.5|7899.3|7889.3|7899.6|7889.6|7898.5|7888.5|6
1608607580000|2020-12-22 03:26:20|7899.4|7889.4|7900.1|7890.1|7900.1|7890.1|7899.4|7889.4|2
1608607590000|2020-12-22 03:26:30|7900|7890|7899.3|7889.3|7900|7890|7899|7889|13
1608607600000|2020-12-22 03:26:40|7899.4|7889.4|7900.1|7890.1|7900.1|7890.1|7899.1|7889.1|5
1608607620000|2020-12-22 03:27:00|7900.5|7890.5|7899.6|7889.6|7900.5|7890.5|7899.6|7889.6|4
1608607630000|2020-12-22 03:27:10|7900.1|7890.1|7900.1|7890.1|7900.3|7890.3|7900.1|7890.1|5
1608607640000|2020-12-22 03:27:20|7900.3|7890.3|7899.6|7889.6|7901.1|7891.1|7899.6|7889.6|9
1608607650000|2020-12-22 03:27:30|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|7899.3|7889.3|5
1608607660000|2020-12-22 03:27:40|7899.3|7889.3|7899.3|7889.3|7899.3|7889.3|7899.3|7889.3|1
1608607670000|2020-12-22 03:27:50|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1608607680000|2020-12-22 03:28:00|7899.1|7889.1|7899.1|7889.1|7899.4|7889.4|7898.9|7888.9|7
1608607690000|2020-12-22 03:28:10|7898.9|7888.9|7900|7890|7900|7890|7898.9|7888.9|6
1608607700000|2020-12-22 03:28:20|7900.8|7890.8|7900.9|7890.9|7900.9|7890.9|7900.8|7890.8|2
1608607710000|2020-12-22 03:28:30|7901.1|7891.1|7900.6|7890.6|7901.1|7891.1|7900.6|7890.6|2
1608607720000|2020-12-22 03:28:40|7901.4|7891.4|7901.1|7891.1|7901.4|7891.4|7900.4|7890.4|13
1608607730000|2020-12-22 03:28:50|7901.4|7891.4|7901.3|7891.3|7901.4|7891.4|7901.1|7891.1|5
1608607740000|2020-12-22 03:29:00|7901.1|7891.1|7900.4|7890.4|7901.5|7891.5|7899.8|7889.8|13
1608607750000|2020-12-22 03:29:10|7900.1|7890.1|7900.3|7890.3|7900.3|7890.3|7900|7890|3
1608607760000|2020-12-22 03:29:20|7900.4|7890.4|7899.6|7889.6|7900.4|7890.4|7899.5|7889.5|4
1608607770000|2020-12-22 03:29:30|7899.9|7889.9|7901.5|7891.5|7901.5|7891.5|7899.9|7889.9|9
1608607780000|2020-12-22 03:29:40|7901.8|7891.8|7901.9|7891.9|7902|7892|7901.5|7891.5|7
1608607790000|2020-12-22 03:29:50|7902.1|7892.1|7903|7893|7904.1|7894.1|7901.8|7891.8|19
1608607800000|2020-12-22 03:30:00|7903.3|7893.3|7903|7893|7903.3|7893.3|7903|7893|2
1608607810000|2020-12-22 03:30:10|7902.5|7892.5|7903|7893|7903|7893|7902.5|7892.5|2
1608607830000|2020-12-22 03:30:30|7903.3|7893.3|7902.8|7892.8|7903.3|7893.3|7902.8|7892.8|3
1608607840000|2020-12-22 03:30:40|7902.5|7892.5|7902.5|7892.5|7902.5|7892.5|7902.5|7892.5|1
1608607860000|2020-12-22 03:31:00|7902|7892|7901.3|7891.3|7902|7892|7901.3|7891.3|2
1608607870000|2020-12-22 03:31:10|7901|7891|7901.9|7891.9|7901.9|7891.9|7901|7891|3
1608607880000|2020-12-22 03:31:20|7901.5|7891.5|7901.4|7891.4|7901.5|7891.5|7901.4|7891.4|2
1608607890000|2020-12-22 03:31:30|7901|7891|7900.8|7890.8|7901|7891|7900.8|7890.8|2
1608607900000|2020-12-22 03:31:40|7901|7891|7901|7891|7901|7891|7901|7891|1
1608607910000|2020-12-22 03:31:50|7900.8|7890.8|7900.4|7890.4|7900.8|7890.8|7900.4|7890.4|2
1608607920000|2020-12-22 03:32:00|7900.8|7890.8|7899.8|7889.8|7900.8|7890.8|7899.8|7889.8|3
1608607930000|2020-12-22 03:32:10|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1608607950000|2020-12-22 03:32:30|7899.9|7889.9|7901|7891|7901|7891|7899.9|7889.9|3
1608607960000|2020-12-22 03:32:40|7901.5|7891.5|7900.9|7890.9|7901.5|7891.5|7900.9|7890.9|2
1608607970000|2020-12-22 03:32:50|7900.6|7890.6|7900.5|7890.5|7900.6|7890.6|7899.9|7889.9|5
1608607980000|2020-12-22 03:33:00|7900.8|7890.8|7900.5|7890.5|7901.3|7891.3|7900.5|7890.5|4
1608607990000|2020-12-22 03:33:10|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|1
1608608000000|2020-12-22 03:33:20|7901|7891|7901|7891|7901|7891|7901|7891|1
1608608050000|2020-12-22 03:34:10|7900.9|7890.9|7901.1|7891.1|7901.1|7891.1|7900.6|7890.6|5
1608608060000|2020-12-22 03:34:20|7901.4|7891.4|7901.3|7891.3|7901.4|7891.4|7901.3|7891.3|2
1608608070000|2020-12-22 03:34:30|7901|7891|7901|7891|7901|7891|7900.8|7890.8|3
1608608080000|2020-12-22 03:34:40|7901.3|7891.3|7901.3|7891.3|7901.3|7891.3|7901.3|7891.3|1
1608608100000|2020-12-22 03:35:00|7901.1|7891.1|7901.1|7891.1|7901.1|7891.1|7901.1|7891.1|1
1608608110000|2020-12-22 03:35:10|7900.9|7890.9|7900.5|7890.5|7901|7891|7900.5|7890.5|7
1608608130000|2020-12-22 03:35:30|7900.8|7890.8|7901|7891|7901|7891|7900.8|7890.8|2
1608608140000|2020-12-22 03:35:40|7900.8|7890.8|7900.5|7890.5|7900.8|7890.8|7900.5|7890.5|2
1608608160000|2020-12-22 03:36:00|7900.8|7890.8|7900|7890|7900.8|7890.8|7900|7890|4
1608608170000|2020-12-22 03:36:10|7899.6|7889.6|7899.5|7889.5|7899.6|7889.6|7899.5|7889.5|2
1608608180000|2020-12-22 03:36:20|7898.9|7888.9|7899.3|7889.3|7899.5|7889.5|7898.9|7888.9|7
1608608190000|2020-12-22 03:36:30|7899.4|7889.4|7898.8|7888.8|7899.4|7889.4|7898.8|7888.8|6
1608608200000|2020-12-22 03:36:40|7899|7889|7899|7889|7899|7889|7899|7889|1
1608608210000|2020-12-22 03:36:50|7899.5|7889.5|7898.3|7888.3|7899.5|7889.5|7898.3|7888.3|6
1608608250000|2020-12-22 03:37:30|7898.5|7888.5|7899|7889|7899|7889|7898.5|7888.5|2
1608608270000|2020-12-22 03:37:50|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608608290000|2020-12-22 03:38:10|7899.4|7889.4|7899.4|7889.4|7899.6|7889.6|7899.4|7889.4|3
1608608300000|2020-12-22 03:38:20|7899.3|7889.3|7899.3|7889.3|7899.3|7889.3|7899.3|7889.3|1
1608608310000|2020-12-22 03:38:30|7899|7889|7899|7889|7899|7889|7899|7889|1
1608608320000|2020-12-22 03:38:40|7899.1|7889.1|7899.3|7889.3|7899.3|7889.3|7899.1|7889.1|2
1608608340000|2020-12-22 03:39:00|7899|7889|7898.8|7888.8|7899|7889|7898.8|7888.8|2
1608608420000|2020-12-22 03:40:20|7899|7889|7899.4|7889.4|7899.4|7889.4|7899|7889|3
1608608430000|2020-12-22 03:40:30|7899.8|7889.8|7900.3|7890.3|7900.3|7890.3|7899.8|7889.8|2
1608608450000|2020-12-22 03:40:50|7900.4|7890.4|7900.5|7890.5|7900.5|7890.5|7900.4|7890.4|2
1608608460000|2020-12-22 03:41:00|7900.9|7890.9|7900.6|7890.6|7900.9|7890.9|7900.6|7890.6|2
1608608500000|2020-12-22 03:41:40|7900.9|7890.9|7901.4|7891.4|7901.4|7891.4|7900.9|7890.9|3
1608608520000|2020-12-22 03:42:00|7901.1|7891.1|7901.3|7891.3|7901.3|7891.3|7901.1|7891.1|2
1608608580000|2020-12-22 03:43:00|7901.4|7891.4|7901.4|7891.4|7901.4|7891.4|7901.4|7891.4|1
1608608590000|2020-12-22 03:43:10|7900.8|7890.8|7901|7891|7901.1|7891.1|7900.8|7890.8|3
1608608630000|2020-12-22 03:43:50|7901.1|7891.1|7901.5|7891.5|7901.5|7891.5|7901.1|7891.1|2
1608608730000|2020-12-22 03:45:30|7901.6|7891.6|7901.6|7891.6|7901.6|7891.6|7901.6|7891.6|1
1608608750000|2020-12-22 03:45:50|7901.5|7891.5|7901|7891|7901.5|7891.5|7900.8|7890.8|3
1608608760000|2020-12-22 03:46:00|7901.3|7891.3|7901.3|7891.3|7901.3|7891.3|7901.3|7891.3|1
1608608800000|2020-12-22 03:46:40|7901|7891|7901|7891|7901|7891|7901|7891|1
1608608810000|2020-12-22 03:46:50|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|7900.8|7890.8|1
1608608830000|2020-12-22 03:47:10|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|7900.5|7890.5|1
1608608860000|2020-12-22 03:47:40|7900.4|7890.4|7899.8|7889.8|7900.4|7890.4|7899.8|7889.8|2
1608608880000|2020-12-22 03:48:00|7899.5|7889.5|7899|7889|7899.5|7889.5|7898.8|7888.8|4
1608608890000|2020-12-22 03:48:10|7899.1|7889.1|7899.3|7889.3|7899.3|7889.3|7899.1|7889.1|2
1608608900000|2020-12-22 03:48:20|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1608608920000|2020-12-22 03:48:40|7899.8|7889.8|7899.8|7889.8|7899.8|7889.8|7899.8|7889.8|1
1608608970000|2020-12-22 03:49:30|7899.5|7889.5|7899.8|7889.8|7899.8|7889.8|7899.5|7889.5|2
1608608980000|2020-12-22 03:49:40|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608608990000|2020-12-22 03:49:50|7898.8|7888.8|7898.8|7888.8|7898.8|7888.8|7898.8|7888.8|1
1608609000000|2020-12-22 03:50:00|7899|7889|7899|7889|7899|7889|7899|7889|1
1608609060000|2020-12-22 03:51:00|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608609070000|2020-12-22 03:51:10|7899.4|7889.4|7899.5|7889.5|7899.5|7889.5|7899.4|7889.4|2
1608609080000|2020-12-22 03:51:20|7899.6|7889.6|7899.6|7889.6|7899.6|7889.6|7899.6|7889.6|1
1608609110000|2020-12-22 03:51:50|7899.9|7889.9|7899.6|7889.6|7899.9|7889.9|7899.6|7889.6|2
1608609150000|2020-12-22 03:52:30|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1608609250000|2020-12-22 03:54:10|7899.1|7889.1|7899.1|7889.1|7899.4|7889.4|7899|7889|4
1608609270000|2020-12-22 03:54:30|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|1
1608609280000|2020-12-22 03:54:40|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1608609370000|2020-12-22 03:56:10|7899.1|7889.1|7899.3|7889.3|7899.3|7889.3|7899.1|7889.1|2
1608609390000|2020-12-22 03:56:30|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608609420000|2020-12-22 03:57:00|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|7899.4|7889.4|1
1608609440000|2020-12-22 03:57:20|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608609460000|2020-12-22 03:57:40|7898.9|7888.9|7898.9|7888.9|7899.1|7889.1|7898.9|7888.9|3
1608609480000|2020-12-22 03:58:00|7899|7889|7899|7889|7899|7889|7899|7889|1
1608609490000|2020-12-22 03:58:10|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|1
1608609510000|2020-12-22 03:58:30|7899|7889|7899|7889|7899|7889|7899|7889|1
1608609540000|2020-12-22 03:59:00|7898.9|7888.9|7898.6|7888.6|7898.9|7888.9|7898.6|7888.6|2
1608609550000|2020-12-22 03:59:10|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|1
1608609570000|2020-12-22 03:59:30|7899.1|7889.1|7899.1|7889.1|7899.4|7889.4|7899.1|7889.1|3
1608609580000|2020-12-22 03:59:40|7899|7889|7899|7889|7899|7889|7899|7889|1
1608609590000|2020-12-22 03:59:50|7898.8|7888.8|7898.9|7888.9|7898.9|7888.9|7898.8|7888.8|2
1608609620000|2020-12-22 04:00:20|7898.8|7888.8|7898.9|7888.9|7898.9|7888.9|7898.8|7888.8|2
1608609650000|2020-12-22 04:00:50|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608609660000|2020-12-22 04:01:00|7898.8|7888.8|7899.1|7889.1|7899.1|7889.1|7898.8|7888.8|2
1608609670000|2020-12-22 04:01:10|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|1
1608609690000|2020-12-22 04:01:30|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1608609700000|2020-12-22 04:01:40|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|7898.9|7888.9|1
1608609710000|2020-12-22 04:01:50|7898.8|7888.8|7897.9|7887.9|7898.8|7888.8|7897.9|7887.9|3
1608609720000|2020-12-22 04:02:00|7897.8|7887.8|7896.3|7886.3|7897.8|7887.8|7896.3|7886.3|3
1608609740000|2020-12-22 04:02:20|7896|7886|7896.5|7886.5|7896.5|7886.5|7896|7886|3
1608609750000|2020-12-22 04:02:30|7896.9|7886.9|7896.5|7886.5|7896.9|7886.9|7896.5|7886.5|3
1608609780000|2020-12-22 04:03:00|7896.9|7886.9|7896.6|7886.6|7896.9|7886.9|7896.6|7886.6|2
1608609790000|2020-12-22 04:03:10|7896.4|7886.4|7895.8|7885.8|7896.4|7886.4|7895.8|7885.8|4
1608609800000|2020-12-22 04:03:20|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|1
1608609830000|2020-12-22 04:03:50|7895.5|7885.5|7895|7885|7895.5|7885.5|7894.5|7884.5|4
1608609870000|2020-12-22 04:04:30|7894.8|7884.8|7894.5|7884.5|7894.8|7884.8|7894.5|7884.5|2
1608609880000|2020-12-22 04:04:40|7894.8|7884.8|7895|7885|7895|7885|7894.8|7884.8|2
1608609930000|2020-12-22 04:05:30|7894.8|7884.8|7894.6|7884.6|7894.8|7884.8|7894.6|7884.6|2
1608609940000|2020-12-22 04:05:40|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|1
1608609950000|2020-12-22 04:05:50|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1608609960000|2020-12-22 04:06:00|7893.8|7883.8|7893.4|7883.4|7893.8|7883.8|7893.4|7883.4|2
1608609990000|2020-12-22 04:06:30|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|1
1608610020000|2020-12-22 04:07:00|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|1
1608610060000|2020-12-22 04:07:40|7893|7883|7892.8|7882.8|7893|7883|7892.5|7882.5|3
1608610070000|2020-12-22 04:07:50|7893|7883|7893.4|7883.4|7893.4|7883.4|7892.8|7882.8|3
1608610090000|2020-12-22 04:08:10|7893.8|7883.8|7894.5|7884.5|7894.6|7884.6|7893.8|7883.8|4
1608610100000|2020-12-22 04:08:20|7894.4|7884.4|7893.9|7883.9|7894.4|7884.4|7893.6|7883.6|5
1608610110000|2020-12-22 04:08:30|7894|7884|7893.8|7883.8|7894|7884|7893.8|7883.8|2
1608610120000|2020-12-22 04:08:40|7894.1|7884.1|7893.4|7883.4|7894.1|7884.1|7893.4|7883.4|3
1608610170000|2020-12-22 04:09:30|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|1
1608610250000|2020-12-22 04:10:50|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1608610290000|2020-12-22 04:11:30|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1608610360000|2020-12-22 04:12:40|7891.9|7881.9|7891.8|7881.8|7891.9|7881.9|7891.8|7881.8|2
1608610370000|2020-12-22 04:12:50|7892|7882|7892|7882|7892|7882|7892|7882|1
1608610380000|2020-12-22 04:13:00|7891.8|7881.8|7891.5|7881.5|7891.8|7881.8|7891.5|7881.5|2
1608610400000|2020-12-22 04:13:20|7891.3|7881.3|7891.5|7881.5|7891.5|7881.5|7891.3|7881.3|2
1608610410000|2020-12-22 04:13:30|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608610420000|2020-12-22 04:13:40|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|1
1608610440000|2020-12-22 04:14:00|7891.8|7881.8|7891.8|7881.8|7891.8|7881.8|7891.8|7881.8|1
1608610480000|2020-12-22 04:14:40|7891.5|7881.5|7891.8|7881.8|7891.8|7881.8|7891.5|7881.5|2
1608610510000|2020-12-22 04:15:10|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1608610520000|2020-12-22 04:15:20|7892.4|7882.4|7892.4|7882.4|7892.6|7882.6|7892.4|7882.4|3
1608610530000|2020-12-22 04:15:30|7892.6|7882.6|7892.4|7882.4|7892.6|7882.6|7892.4|7882.4|2
1608610540000|2020-12-22 04:15:40|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1608610610000|2020-12-22 04:16:50|7892.4|7882.4|7892.3|7882.3|7892.4|7882.4|7892.3|7882.3|2
1608610620000|2020-12-22 04:17:00|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|1
1608610630000|2020-12-22 04:17:10|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1608610660000|2020-12-22 04:17:40|7892|7882|7891.4|7881.4|7892|7882|7891.4|7881.4|3
1608610720000|2020-12-22 04:18:40|7891.3|7881.3|7889.8|7879.8|7891.3|7881.3|7889.8|7879.8|2
1608610750000|2020-12-22 04:19:10|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|1
1608610760000|2020-12-22 04:19:20|7889|7879|7889|7879|7889|7879|7889|7879|1
1608610770000|2020-12-22 04:19:30|7888.5|7878.5|7889.1|7879.1|7889.1|7879.1|7888.5|7878.5|3
1608610780000|2020-12-22 04:19:40|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|1
1608610910000|2020-12-22 04:21:50|7889.3|7879.3|7888.6|7878.6|7889.3|7879.3|7888.1|7878.1|6
1608610950000|2020-12-22 04:22:30|7888.5|7878.5|7888|7878|7888.5|7878.5|7888|7878|3
1608610960000|2020-12-22 04:22:40|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|1
1608610970000|2020-12-22 04:22:50|7888.5|7878.5|7889.3|7879.3|7889.3|7879.3|7888.5|7878.5|4
1608610980000|2020-12-22 04:23:00|7889.5|7879.5|7889.6|7879.6|7889.6|7879.6|7889.5|7879.5|2
1608610990000|2020-12-22 04:23:10|7889.3|7879.3|7888.8|7878.8|7889.3|7879.3|7888.8|7878.8|3
1608611010000|2020-12-22 04:23:30|7889.3|7879.3|7890|7880|7890|7880|7889.3|7879.3|4
1608611020000|2020-12-22 04:23:40|7890.3|7880.3|7890.8|7880.8|7890.8|7880.8|7890.3|7880.3|3
1608611030000|2020-12-22 04:23:50|7891|7881|7891|7881|7891|7881|7891|7881|1
1608611050000|2020-12-22 04:24:10|7891.4|7881.4|7890|7880|7891.4|7881.4|7890|7880|5
1608611070000|2020-12-22 04:24:30|7890.3|7880.3|7892.3|7882.3|7892.3|7882.3|7890.3|7880.3|4
1608611080000|2020-12-22 04:24:40|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608611090000|2020-12-22 04:24:50|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1608611100000|2020-12-22 04:25:00|7893.1|7883.1|7893.1|7883.1|7893.1|7883.1|7893.1|7883.1|1
1608611110000|2020-12-22 04:25:10|7893|7883|7893|7883|7893|7883|7893|7883|1
1608611120000|2020-12-22 04:25:20|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|1
1608611130000|2020-12-22 04:25:30|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|1
1608611140000|2020-12-22 04:25:40|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|1
1608611160000|2020-12-22 04:26:00|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|1
1608611170000|2020-12-22 04:26:10|7893.3|7883.3|7892.5|7882.5|7893.3|7883.3|7892.5|7882.5|4
1608611190000|2020-12-22 04:26:30|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|1
1608611200000|2020-12-22 04:26:40|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608611230000|2020-12-22 04:27:10|7892.3|7882.3|7892.5|7882.5|7892.5|7882.5|7892.3|7882.3|2
1608611260000|2020-12-22 04:27:40|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|7892.8|7882.8|1
1608611270000|2020-12-22 04:27:50|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|1
1608611280000|2020-12-22 04:28:00|7892.3|7882.3|7892|7882|7892.3|7882.3|7892|7882|2
1608611290000|2020-12-22 04:28:10|7892.3|7882.3|7892.5|7882.5|7892.5|7882.5|7892.3|7882.3|2
1608611310000|2020-12-22 04:28:30|7892.3|7882.3|7891.8|7881.8|7892.5|7882.5|7891.8|7881.8|5
1608611330000|2020-12-22 04:28:50|7891.9|7881.9|7891.8|7881.8|7891.9|7881.9|7891.8|7881.8|2
1608611350000|2020-12-22 04:29:10|7891.9|7881.9|7892.3|7882.3|7892.3|7882.3|7891.9|7881.9|2
1608611360000|2020-12-22 04:29:20|7891.9|7881.9|7891.6|7881.6|7891.9|7881.9|7891.6|7881.6|2
1608611370000|2020-12-22 04:29:30|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608611410000|2020-12-22 04:30:10|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|1
1608611420000|2020-12-22 04:30:20|7892|7882|7892.8|7882.8|7892.8|7882.8|7892|7882|4
1608611430000|2020-12-22 04:30:30|7892.9|7882.9|7893.1|7883.1|7893.1|7883.1|7892.9|7882.9|2
1608611460000|2020-12-22 04:31:00|7892.8|7882.8|7892.6|7882.6|7892.8|7882.8|7892.6|7882.6|2
1608611470000|2020-12-22 04:31:10|7892.4|7882.4|7892.3|7882.3|7892.4|7882.4|7892.3|7882.3|2
1608611510000|2020-12-22 04:31:50|7892|7882|7891.3|7881.3|7892.3|7882.3|7891.3|7881.3|4
1608611520000|2020-12-22 04:32:00|7892|7882|7891.5|7881.5|7892|7882|7891.3|7881.3|3
1608611550000|2020-12-22 04:32:30|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608611560000|2020-12-22 04:32:40|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1608611570000|2020-12-22 04:32:50|7890.8|7880.8|7890.3|7880.3|7890.8|7880.8|7890.3|7880.3|2
1608611580000|2020-12-22 04:33:00|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|1
1608611610000|2020-12-22 04:33:30|7890.3|7880.3|7890.3|7880.3|7890.3|7880.3|7890.3|7880.3|1
1608611620000|2020-12-22 04:33:40|7890.5|7880.5|7890.1|7880.1|7891|7881|7890.1|7880.1|3
1608611660000|2020-12-22 04:34:20|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|1
1608611670000|2020-12-22 04:34:30|7889.1|7879.1|7888.5|7878.5|7889.1|7879.1|7888.5|7878.5|2
1608611680000|2020-12-22 04:34:40|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|1
1608611710000|2020-12-22 04:35:10|7889|7879|7888.8|7878.8|7889|7879|7888.8|7878.8|2
1608611720000|2020-12-22 04:35:20|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|1
1608611750000|2020-12-22 04:35:50|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|1
1608611760000|2020-12-22 04:36:00|7889.9|7879.9|7889.6|7879.6|7889.9|7879.9|7889.6|7879.6|2
1608611770000|2020-12-22 04:36:10|7889.5|7879.5|7889|7879|7889.5|7879.5|7889|7879|2
1608611780000|2020-12-22 04:36:20|7888.8|7878.8|7888.4|7878.4|7888.8|7878.8|7888.3|7878.3|4
1608611790000|2020-12-22 04:36:30|7888.5|7878.5|7888.4|7878.4|7888.6|7878.6|7888.4|7878.4|3
1608611820000|2020-12-22 04:37:00|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|1
1608611840000|2020-12-22 04:37:20|7888.8|7878.8|7888.3|7878.3|7889.3|7879.3|7888.3|7878.3|4
1608611870000|2020-12-22 04:37:50|7888.4|7878.4|7889.4|7879.4|7889.4|7879.4|7888.4|7878.4|3
1608611880000|2020-12-22 04:38:00|7889.1|7879.1|7889.6|7879.6|7889.9|7879.9|7889.1|7879.1|4
1608611920000|2020-12-22 04:38:40|7890|7880|7890|7880|7890|7880|7890|7880|1
1608611930000|2020-12-22 04:38:50|7890.3|7880.3|7890.8|7880.8|7890.8|7880.8|7890.3|7880.3|3
1608611940000|2020-12-22 04:39:00|7890.9|7880.9|7891.3|7881.3|7891.3|7881.3|7890.9|7880.9|3
1608611960000|2020-12-22 04:39:20|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1608611970000|2020-12-22 04:39:30|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|1
1608611980000|2020-12-22 04:39:40|7890.8|7880.8|7891.5|7881.5|7891.5|7881.5|7890.8|7880.8|4
1608612000000|2020-12-22 04:40:00|7891.3|7881.3|7891.5|7881.5|7891.5|7881.5|7891|7881|4
1608612040000|2020-12-22 04:40:40|7891.8|7881.8|7891.4|7881.4|7891.8|7881.8|7891.3|7881.3|4
1608612060000|2020-12-22 04:41:00|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608612070000|2020-12-22 04:41:10|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|1
1608612100000|2020-12-22 04:41:40|7891.3|7881.3|7891.5|7881.5|7891.5|7881.5|7891.3|7881.3|2
1608612110000|2020-12-22 04:41:50|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|7891.3|7881.3|1
1608612130000|2020-12-22 04:42:10|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1608612160000|2020-12-22 04:42:40|7891.6|7881.6|7890.8|7880.8|7891.6|7881.6|7890.8|7880.8|4
1608612180000|2020-12-22 04:43:00|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|1
1608612220000|2020-12-22 04:43:40|7890.5|7880.5|7888.8|7878.8|7890.5|7880.5|7888.8|7878.8|2
1608612230000|2020-12-22 04:43:50|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|1
1608612260000|2020-12-22 04:44:20|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|1
1608612310000|2020-12-22 04:45:10|7888.4|7878.4|7888.1|7878.1|7888.4|7878.4|7887.8|7877.8|5
1608612320000|2020-12-22 04:45:20|7887.8|7877.8|7887.3|7877.3|7887.8|7877.8|7887.3|7877.3|6
1608612330000|2020-12-22 04:45:30|7887.5|7877.5|7887.3|7877.3|7887.5|7877.5|7887.3|7877.3|2
1608612350000|2020-12-22 04:45:50|7887|7877|7886.8|7876.8|7887|7877|7886.8|7876.8|2
1608612370000|2020-12-22 04:46:10|7887|7877|7887.3|7877.3|7887.3|7877.3|7887|7877|2
1608612390000|2020-12-22 04:46:30|7887.5|7877.5|7887.5|7877.5|7887.5|7877.5|7887.5|7877.5|1
1608612420000|2020-12-22 04:47:00|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1608612440000|2020-12-22 04:47:20|7887|7877|7886.9|7876.9|7887|7877|7886.9|7876.9|2
1608612450000|2020-12-22 04:47:30|7886.8|7876.8|7884.3|7874.3|7886.8|7876.8|7884.3|7874.3|4
1608612460000|2020-12-22 04:47:40|7884.6|7874.6|7884.9|7874.9|7884.9|7874.9|7884.6|7874.6|2
1608612470000|2020-12-22 04:47:50|7885|7875|7884.3|7874.3|7885.3|7875.3|7884.3|7874.3|3
1608612490000|2020-12-22 04:48:10|7884.5|7874.5|7884.5|7874.5|7884.5|7874.5|7884.5|7874.5|1
1608612500000|2020-12-22 04:48:20|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|1
1608612510000|2020-12-22 04:48:30|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1608612520000|2020-12-22 04:48:40|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1608612540000|2020-12-22 04:49:00|7884.5|7874.5|7884.8|7874.8|7884.8|7874.8|7884.5|7874.5|2
1608612570000|2020-12-22 04:49:30|7884.5|7874.5|7884.6|7874.6|7884.6|7874.6|7884.3|7874.3|4
1608612580000|2020-12-22 04:49:40|7884.4|7874.4|7884.6|7874.6|7884.6|7874.6|7884.4|7874.4|2
1608612590000|2020-12-22 04:49:50|7884.8|7874.8|7884.5|7874.5|7886.1|7876.1|7884.5|7874.5|6
1608612600000|2020-12-22 04:50:00|7884.3|7874.3|7884.5|7874.5|7884.5|7874.5|7884.3|7874.3|2
1608612610000|2020-12-22 04:50:10|7884.3|7874.3|7884.3|7874.3|7884.5|7874.5|7884.3|7874.3|3
1608612620000|2020-12-22 04:50:20|7884.6|7874.6|7884.5|7874.5|7884.6|7874.6|7884.3|7874.3|4
1608612630000|2020-12-22 04:50:30|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1608612680000|2020-12-22 04:51:20|7884.6|7874.6|7885.4|7875.4|7885.4|7875.4|7884.6|7874.6|2
1608612690000|2020-12-22 04:51:30|7885.8|7875.8|7885.3|7875.3|7885.8|7875.8|7885.3|7875.3|3
1608612700000|2020-12-22 04:51:40|7885.1|7875.1|7884.4|7874.4|7885.1|7875.1|7884.4|7874.4|2
1608612720000|2020-12-22 04:52:00|7883.9|7873.9|7883.8|7873.8|7883.9|7873.9|7883.8|7873.8|2
1608612740000|2020-12-22 04:52:20|7883.4|7873.4|7883.3|7873.3|7883.4|7873.4|7883.3|7873.3|2
1608612760000|2020-12-22 04:52:40|7883.6|7873.6|7884.4|7874.4|7884.4|7874.4|7883.6|7873.6|2
1608612770000|2020-12-22 04:52:50|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|1
1608612780000|2020-12-22 04:53:00|7883.9|7873.9|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|2
1608612810000|2020-12-22 04:53:30|7884.5|7874.5|7884.5|7874.5|7885.4|7875.4|7884.5|7874.5|4
1608612830000|2020-12-22 04:53:50|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1608612840000|2020-12-22 04:54:00|7884.9|7874.9|7885.3|7875.3|7885.3|7875.3|7884.9|7874.9|2
1608612850000|2020-12-22 04:54:10|7884.9|7874.9|7885|7875|7885.3|7875.3|7884.9|7874.9|5
1608612860000|2020-12-22 04:54:20|7884.9|7874.9|7884.4|7874.4|7884.9|7874.9|7884.4|7874.4|3
1608612910000|2020-12-22 04:55:10|7884.9|7874.9|7884.6|7874.6|7884.9|7874.9|7884.6|7874.6|2
1608612920000|2020-12-22 04:55:20|7884.9|7874.9|7885.4|7875.4|7885.4|7875.4|7884.9|7874.9|3
1608612930000|2020-12-22 04:55:30|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1608613010000|2020-12-22 04:56:50|7885.9|7875.9|7885.6|7875.6|7885.9|7875.9|7885.6|7875.6|2
1608613020000|2020-12-22 04:57:00|7886|7876|7886.3|7876.3|7886.3|7876.3|7886|7876|2
1608613050000|2020-12-22 04:57:30|7886.4|7876.4|7886.4|7876.4|7886.9|7876.9|7886.4|7876.4|4
1608613080000|2020-12-22 04:58:00|7886|7876|7885.4|7875.4|7886|7876|7885.4|7875.4|3
1608613110000|2020-12-22 04:58:30|7885.1|7875.1|7884.4|7874.4|7885.1|7875.1|7884.4|7874.4|3
1608613130000|2020-12-22 04:58:50|7884.6|7874.6|7884.9|7874.9|7884.9|7874.9|7884.6|7874.6|4
1608613140000|2020-12-22 04:59:00|7885.4|7875.4|7884.6|7874.6|7885.4|7875.4|7884.6|7874.6|3
1608613150000|2020-12-22 04:59:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1608613190000|2020-12-22 04:59:50|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|2
1608613200000|2020-12-22 05:00:00|7882.9|7872.9|7883.4|7873.4|7884.3|7874.3|7882.9|7872.9|8
1608613210000|2020-12-22 05:00:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1608613250000|2020-12-22 05:00:50|7884|7874|7882.6|7872.6|7884|7874|7882.4|7872.4|6
1608613260000|2020-12-22 05:01:00|7882.4|7872.4|7878.3|7868.3|7882.4|7872.4|7877.5|7867.5|18
1608613270000|2020-12-22 05:01:10|7878|7868|7878.6|7868.6|7879|7869|7878|7868|7
1608613280000|2020-12-22 05:01:20|7878.4|7868.4|7878|7868|7878.5|7868.5|7877.5|7867.5|9
1608613290000|2020-12-22 05:01:30|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|7877.5|7867.5|3
1608613300000|2020-12-22 05:01:40|7878|7868|7878.6|7868.6|7879|7869|7878|7868|6
1608613310000|2020-12-22 05:01:50|7878.3|7868.3|7878.3|7868.3|7878.5|7868.5|7878.3|7868.3|3
1608613320000|2020-12-22 05:02:00|7878.5|7868.5|7877.3|7867.3|7878.5|7868.5|7876.8|7866.8|9
1608613330000|2020-12-22 05:02:10|7877|7867|7876.8|7866.8|7877.3|7867.3|7876.8|7866.8|3
1608613340000|2020-12-22 05:02:20|7876.3|7866.3|7876.8|7866.8|7876.8|7866.8|7876.3|7866.3|2
1608613350000|2020-12-22 05:02:30|7877|7867|7877|7867|7877.3|7867.3|7876.8|7866.8|5
1608613360000|2020-12-22 05:02:40|7877.1|7867.1|7877.8|7867.8|7877.8|7867.8|7877.1|7867.1|4
1608613370000|2020-12-22 05:02:50|7878|7868|7878.5|7868.5|7878.5|7868.5|7878|7868|3
1608613380000|2020-12-22 05:03:00|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|1
1608613390000|2020-12-22 05:03:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1608613400000|2020-12-22 05:03:20|7879.5|7869.5|7881|7871|7881.5|7871.5|7879.5|7869.5|6
1608613410000|2020-12-22 05:03:30|7881.1|7871.1|7881.8|7871.8|7881.8|7871.8|7881.1|7871.1|4
1608613420000|2020-12-22 05:03:40|7881.9|7871.9|7882.3|7872.3|7882.3|7872.3|7881.9|7871.9|2
1608613430000|2020-12-22 05:03:50|7881.9|7871.9|7881|7871|7881.9|7871.9|7881|7871|2
1608613450000|2020-12-22 05:04:10|7880.9|7870.9|7879.4|7869.4|7880.9|7870.9|7879.4|7869.4|4
1608613460000|2020-12-22 05:04:20|7879|7869|7879|7869|7879|7869|7879|7869|1
1608613470000|2020-12-22 05:04:30|7879.3|7869.3|7878.5|7868.5|7879.5|7869.5|7878.5|7868.5|5
1608613480000|2020-12-22 05:04:40|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|7878.8|7868.8|1
1608613500000|2020-12-22 05:05:00|7878.5|7868.5|7878.5|7868.5|7878.5|7868.5|7878.5|7868.5|1
1608613510000|2020-12-22 05:05:10|7878.3|7868.3|7877.5|7867.5|7878.3|7868.3|7877.5|7867.5|2
1608613520000|2020-12-22 05:05:20|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|1
1608613540000|2020-12-22 05:05:40|7877.9|7867.9|7878.5|7868.5|7879.3|7869.3|7877.9|7867.9|6
1608613550000|2020-12-22 05:05:50|7878.6|7868.6|7878.6|7868.6|7878.9|7868.9|7878.6|7868.6|3
1608613560000|2020-12-22 05:06:00|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1608613580000|2020-12-22 05:06:20|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1608613590000|2020-12-22 05:06:30|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1608613610000|2020-12-22 05:06:50|7878.6|7868.6|7878.8|7868.8|7878.8|7868.8|7878.6|7868.6|2
1608613620000|2020-12-22 05:07:00|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1608613640000|2020-12-22 05:07:20|7879|7869|7879|7869|7879|7869|7878.8|7868.8|3
1608613650000|2020-12-22 05:07:30|7878.8|7868.8|7879|7869|7879|7869|7878.8|7868.8|2
1608613660000|2020-12-22 05:07:40|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1608613670000|2020-12-22 05:07:50|7878.8|7868.8|7879|7869|7879|7869|7878.8|7868.8|2
1608613680000|2020-12-22 05:08:00|7879.3|7869.3|7880|7870|7880.3|7870.3|7879.3|7869.3|6
1608613690000|2020-12-22 05:08:10|7879.5|7869.5|7880.3|7870.3|7880.3|7870.3|7879.3|7869.3|4
1608613700000|2020-12-22 05:08:20|7880.5|7870.5|7880|7870|7880.5|7870.5|7880|7870|3
1608613710000|2020-12-22 05:08:30|7880.3|7870.3|7880.3|7870.3|7880.3|7870.3|7880|7870|3
1608613720000|2020-12-22 05:08:40|7880|7870|7880.3|7870.3|7880.3|7870.3|7880|7870|2
1608613730000|2020-12-22 05:08:50|7880|7870|7880.3|7870.3|7880.3|7870.3|7879.5|7869.5|4
1608613740000|2020-12-22 05:09:00|7880.5|7870.5|7880.3|7870.3|7880.5|7870.5|7880|7870|4
1608613760000|2020-12-22 05:09:20|7880.5|7870.5|7880.8|7870.8|7880.8|7870.8|7880.5|7870.5|2
1608613770000|2020-12-22 05:09:30|7880.9|7870.9|7881.8|7871.8|7881.8|7871.8|7880.9|7870.9|3
1608613780000|2020-12-22 05:09:40|7881.5|7871.5|7880.8|7870.8|7881.5|7871.5|7880.8|7870.8|2
1608613790000|2020-12-22 05:09:50|7881|7871|7883.5|7873.5|7883.5|7873.5|7881|7871|7
1608613800000|2020-12-22 05:10:00|7883.3|7873.3|7882.3|7872.3|7883.3|7873.3|7882.3|7872.3|4
1608613820000|2020-12-22 05:10:20|7881.9|7871.9|7882.1|7872.1|7882.1|7872.1|7881.9|7871.9|2
1608613830000|2020-12-22 05:10:30|7882|7872|7882|7872|7882|7872|7882|7872|1
1608613840000|2020-12-22 05:10:40|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1608613850000|2020-12-22 05:10:50|7881.8|7871.8|7881.4|7871.4|7881.8|7871.8|7881.4|7871.4|3
1608613860000|2020-12-22 05:11:00|7881.3|7871.3|7880.6|7870.6|7881.3|7871.3|7880.6|7870.6|3
1608613870000|2020-12-22 05:11:10|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880|7870|8
1608613880000|2020-12-22 05:11:20|7880.5|7870.5|7880.8|7870.8|7880.8|7870.8|7880.5|7870.5|2
1608613900000|2020-12-22 05:11:40|7880.5|7870.5|7880.8|7870.8|7880.8|7870.8|7880.5|7870.5|2
1608613940000|2020-12-22 05:12:20|7879.9|7869.9|7880.3|7870.3|7880.4|7870.4|7879.9|7869.9|4
1608613950000|2020-12-22 05:12:30|7880.4|7870.4|7880.6|7870.6|7881.5|7871.5|7880.4|7870.4|4
1608613960000|2020-12-22 05:12:40|7880.8|7870.8|7881|7871|7881|7871|7880.8|7870.8|2
1608613970000|2020-12-22 05:12:50|7880.8|7870.8|7880.6|7870.6|7880.8|7870.8|7880.6|7870.6|2
1608613990000|2020-12-22 05:13:10|7881|7871|7881|7871|7881|7871|7881|7871|1
1608614000000|2020-12-22 05:13:20|7881.5|7871.5|7880.8|7870.8|7881.6|7871.6|7880.8|7870.8|4
1608614010000|2020-12-22 05:13:30|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1608614020000|2020-12-22 05:13:40|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|1
1608614030000|2020-12-22 05:13:50|7881|7871|7881.9|7871.9|7882|7872|7881|7871|4
1608614070000|2020-12-22 05:14:30|7881.6|7871.6|7881|7871|7881.6|7871.6|7881|7871|3
1608614080000|2020-12-22 05:14:40|7880.8|7870.8|7882.3|7872.3|7882.3|7872.3|7880.5|7870.5|7
1608614090000|2020-12-22 05:14:50|7882|7872|7881|7871|7882|7872|7881|7871|3
1608614100000|2020-12-22 05:15:00|7880.8|7870.8|7880.5|7870.5|7880.8|7870.8|7880.5|7870.5|4
1608614110000|2020-12-22 05:15:10|7880.4|7870.4|7880.1|7870.1|7880.4|7870.4|7880.1|7870.1|2
1608614120000|2020-12-22 05:15:20|7880.3|7870.3|7880.3|7870.3|7880.3|7870.3|7880.3|7870.3|1
1608614130000|2020-12-22 05:15:30|7880|7870|7880|7870|7880|7870|7880|7870|1
1608614140000|2020-12-22 05:15:40|7879.8|7869.8|7879.3|7869.3|7879.8|7869.8|7879.3|7869.3|2
1608614160000|2020-12-22 05:16:00|7879.1|7869.1|7876.8|7866.8|7879.1|7869.1|7876.8|7866.8|15
1608614170000|2020-12-22 05:16:10|7877|7867|7877.5|7867.5|7877.5|7867.5|7876.6|7866.6|8
1608614190000|2020-12-22 05:16:30|7877.3|7867.3|7878|7868|7878|7868|7877.3|7867.3|4
1608614220000|2020-12-22 05:17:00|7877.8|7867.8|7877.1|7867.1|7877.8|7867.8|7877.1|7867.1|5
1608614230000|2020-12-22 05:17:10|7876.8|7866.8|7876.6|7866.6|7876.8|7866.8|7876.6|7866.6|2
1608614240000|2020-12-22 05:17:20|7876.1|7866.1|7878|7868|7878|7868|7876.1|7866.1|6
1608614250000|2020-12-22 05:17:30|7877.8|7867.8|7877.5|7867.5|7877.8|7867.8|7877.5|7867.5|2
1608614260000|2020-12-22 05:17:40|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|1
1608614270000|2020-12-22 05:17:50|7878.3|7868.3|7877.9|7867.9|7878.8|7868.8|7877.9|7867.9|6
1608614290000|2020-12-22 05:18:10|7876.5|7866.5|7877.1|7867.1|7877.1|7867.1|7876.5|7866.5|2
1608614310000|2020-12-22 05:18:30|7877|7867|7874.8|7864.8|7877|7867|7873.9|7863.9|10
1608614320000|2020-12-22 05:18:40|7875.8|7865.8|7874.8|7864.8|7875.8|7865.8|7874.3|7864.3|5
1608614330000|2020-12-22 05:18:50|7875.3|7865.3|7874.8|7864.8|7875.3|7865.3|7874.8|7864.8|3
1608614340000|2020-12-22 05:19:00|7874.5|7864.5|7874.3|7864.3|7874.5|7864.5|7874.1|7864.1|5
1608614350000|2020-12-22 05:19:10|7874|7864|7874|7864|7874.3|7864.3|7873.8|7863.8|6
1608614360000|2020-12-22 05:19:20|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|7874|7864|3
1608614370000|2020-12-22 05:19:30|7874|7864|7872|7862|7874|7864|7871.5|7861.5|4
1608614380000|2020-12-22 05:19:40|7872.1|7862.1|7872|7862|7872.1|7862.1|7872|7862|2
1608614390000|2020-12-22 05:19:50|7873.1|7863.1|7872|7862|7873.1|7863.1|7872|7862|6
1608614400000|2020-12-22 05:20:00|7870.3|7860.3|7868.5|7858.5|7870.3|7860.3|7868|7858|10
1608614410000|2020-12-22 05:20:10|7868.6|7858.6|7869|7859|7869.1|7859.1|7868.6|7858.6|5
1608614420000|2020-12-22 05:20:20|7869.5|7859.5|7868.8|7858.8|7870.1|7860.1|7868.8|7858.8|7
1608614430000|2020-12-22 05:20:30|7869|7859|7869.6|7859.6|7869.6|7859.6|7869|7859|3
1608614440000|2020-12-22 05:20:40|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|1
1608614450000|2020-12-22 05:20:50|7870|7860|7870.3|7860.3|7870.5|7860.5|7870|7860|4
1608614460000|2020-12-22 05:21:00|7870.5|7860.5|7868.8|7858.8|7870.5|7860.5|7868.4|7858.4|7
1608614470000|2020-12-22 05:21:10|7868.4|7858.4|7869.8|7859.8|7869.8|7859.8|7868.4|7858.4|4
1608614480000|2020-12-22 05:21:20|7869|7859|7868.8|7858.8|7869|7859|7868.8|7858.8|3
1608614500000|2020-12-22 05:21:40|7869.6|7859.6|7868.8|7858.8|7869.6|7859.6|7868.8|7858.8|2
1608614510000|2020-12-22 05:21:50|7868.3|7858.3|7869.5|7859.5|7869.5|7859.5|7868|7858|6
1608614520000|2020-12-22 05:22:00|7869.3|7859.3|7869|7859|7869.3|7859.3|7868.8|7858.8|4
1608614530000|2020-12-22 05:22:10|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|1
1608614550000|2020-12-22 05:22:30|7869.5|7859.5|7869.3|7859.3|7869.5|7859.5|7869.3|7859.3|2
1608614560000|2020-12-22 05:22:40|7869.5|7859.5|7869.3|7859.3|7869.6|7859.6|7869.3|7859.3|4
1608614580000|2020-12-22 05:23:00|7869|7859|7868.8|7858.8|7869|7859|7868.3|7858.3|6
1608614590000|2020-12-22 05:23:10|7868.4|7858.4|7867.6|7857.6|7868.8|7858.8|7867.6|7857.6|4
1608614600000|2020-12-22 05:23:20|7867|7857|7867|7857|7868|7858|7867|7857|8
1608614610000|2020-12-22 05:23:30|7867.3|7857.3|7867.3|7857.3|7867.3|7857.3|7867|7857|3
1608614620000|2020-12-22 05:23:40|7867.5|7857.5|7867.3|7857.3|7867.5|7857.5|7867.3|7857.3|6
1608614630000|2020-12-22 05:23:50|7867|7857|7866.8|7856.8|7867|7857|7866.5|7856.5|5
1608614640000|2020-12-22 05:24:00|7866.9|7856.9|7866.4|7856.4|7867.3|7857.3|7865.3|7855.3|9
1608614650000|2020-12-22 05:24:10|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7866.1|7856.1|4
1608614660000|2020-12-22 05:24:20|7866.6|7856.6|7867.1|7857.1|7867.6|7857.6|7866.6|7856.6|6
1608614670000|2020-12-22 05:24:30|7867|7857|7866.1|7856.1|7867|7857|7865.5|7855.5|13
1608614680000|2020-12-22 05:24:40|7865.5|7855.5|7865.3|7855.3|7865.5|7855.5|7865|7855|4
1608614700000|2020-12-22 05:25:00|7865.5|7855.5|7866|7856|7866|7856|7865.5|7855.5|2
1608614710000|2020-12-22 05:25:10|7866.3|7856.3|7867.4|7857.4|7867.4|7857.4|7866.3|7856.3|5
1608614720000|2020-12-22 05:25:20|7867.1|7857.1|7867.4|7857.4|7867.4|7857.4|7867.1|7857.1|5
1608614730000|2020-12-22 05:25:30|7867.6|7857.6|7866.3|7856.3|7867.6|7857.6|7865.8|7855.8|13
1608614740000|2020-12-22 05:25:40|7866|7856|7865.3|7855.3|7866|7856|7865|7855|6
1608614750000|2020-12-22 05:25:50|7865|7855|7864.8|7854.8|7865|7855|7864.3|7854.3|6
1608614760000|2020-12-22 05:26:00|7865|7855|7865|7855|7865.5|7855.5|7864.5|7854.5|6
1608614770000|2020-12-22 05:26:10|7865.3|7855.3|7865.8|7855.8|7866.1|7856.1|7865.3|7855.3|7
1608614780000|2020-12-22 05:26:20|7866|7856|7865.5|7855.5|7866|7856|7865.5|7855.5|7
1608614790000|2020-12-22 05:26:30|7865.3|7855.3|7865.5|7855.5|7865.6|7855.6|7865.3|7855.3|5
1608614800000|2020-12-22 05:26:40|7865.3|7855.3|7865.3|7855.3|7865.3|7855.3|7865|7855|3
1608614810000|2020-12-22 05:26:50|7865.9|7855.9|7866.3|7856.3|7866.3|7856.3|7865.9|7855.9|2
1608614820000|2020-12-22 05:27:00|7866|7856|7865.8|7855.8|7866|7856|7865.1|7855.1|5
1608614830000|2020-12-22 05:27:10|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|7865.1|7855.1|3
1608614840000|2020-12-22 05:27:20|7865|7855|7861.8|7851.8|7865.3|7855.3|7861.8|7851.8|8
1608614850000|2020-12-22 05:27:30|7862.1|7852.1|7861.5|7851.5|7862.4|7852.4|7861.3|7851.3|9
1608614860000|2020-12-22 05:27:40|7861.9|7851.9|7862.5|7852.5|7862.9|7852.9|7861.9|7851.9|9
1608614870000|2020-12-22 05:27:50|7862.8|7852.8|7863.5|7853.5|7864.4|7854.4|7862.8|7852.8|7
1608614880000|2020-12-22 05:28:00|7863.3|7853.3|7863.3|7853.3|7863.3|7853.3|7862.8|7852.8|4
1608614890000|2020-12-22 05:28:10|7863|7853|7861.5|7851.5|7863|7853|7860.3|7850.3|5
1608614900000|2020-12-22 05:28:20|7861.8|7851.8|7862.6|7852.6|7862.6|7852.6|7861.8|7851.8|3
1608614910000|2020-12-22 05:28:30|7862.3|7852.3|7862.8|7852.8|7862.8|7852.8|7862.3|7852.3|6
1608614920000|2020-12-22 05:28:40|7863.5|7853.5|7864.6|7854.6|7864.6|7854.6|7863.3|7853.3|5
1608614940000|2020-12-22 05:29:00|7865.6|7855.6|7865.5|7855.5|7866.3|7856.3|7865.1|7855.1|9
1608614950000|2020-12-22 05:29:10|7865.8|7855.8|7865.6|7855.6|7865.9|7855.9|7865.5|7855.5|5
1608614960000|2020-12-22 05:29:20|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|1
1608614970000|2020-12-22 05:29:30|7865.3|7855.3|7864.5|7854.5|7865.3|7855.3|7864.5|7854.5|4
1608614980000|2020-12-22 05:29:40|7864.8|7854.8|7864.5|7854.5|7864.8|7854.8|7864.5|7854.5|2
1608614990000|2020-12-22 05:29:50|7864.8|7854.8|7866.9|7856.9|7866.9|7856.9|7864.8|7854.8|5
1608615000000|2020-12-22 05:30:00|7867.6|7857.6|7863.3|7853.3|7869.1|7859.1|7862|7852|29
1608615010000|2020-12-22 05:30:10|7862.5|7852.5|7862.3|7852.3|7864.8|7854.8|7861.3|7851.3|30
1608615020000|2020-12-22 05:30:20|7862.5|7852.5|7861.5|7851.5|7866.3|7856.3|7861.1|7851.1|24
1608615030000|2020-12-22 05:30:30|7862|7852|7860.5|7850.5|7862.4|7852.4|7859.5|7849.5|20
1608615040000|2020-12-22 05:30:40|7860.1|7850.1|7858.9|7848.9|7860.5|7850.5|7858|7848|16
1608615050000|2020-12-22 05:30:50|7859.1|7849.1|7858.4|7848.4|7861|7851|7858.1|7848.1|21
1608615060000|2020-12-22 05:31:00|7858.6|7848.6|7858.9|7848.9|7859.6|7849.6|7858.3|7848.3|18
1608615070000|2020-12-22 05:31:10|7859.1|7849.1|7862|7852|7862.3|7852.3|7859.1|7849.1|16
1608615080000|2020-12-22 05:31:20|7862.3|7852.3|7863.5|7853.5|7863.5|7853.5|7861.8|7851.8|9
1608615090000|2020-12-22 05:31:30|7864|7854|7863.5|7853.5|7864.3|7854.3|7862.5|7852.5|18
1608615100000|2020-12-22 05:31:40|7863.3|7853.3|7862.4|7852.4|7864.3|7854.3|7860.5|7850.5|18
1608615110000|2020-12-22 05:31:50|7863.3|7853.3|7864.9|7854.9|7865.3|7855.3|7863.3|7853.3|17
1608615120000|2020-12-22 05:32:00|7865.3|7855.3|7863.3|7853.3|7865.3|7855.3|7862.3|7852.3|21
1608615130000|2020-12-22 05:32:10|7863.5|7853.5|7862.3|7852.3|7863.5|7853.5|7860.8|7850.8|20
1608615140000|2020-12-22 05:32:20|7862.5|7852.5|7860.5|7850.5|7862.5|7852.5|7860.3|7850.3|8
1608615150000|2020-12-22 05:32:30|7860.3|7850.3|7862.5|7852.5|7862.5|7852.5|7860.3|7850.3|6
1608615160000|2020-12-22 05:32:40|7862|7852|7861.8|7851.8|7862|7852|7861.4|7851.4|6
1608615170000|2020-12-22 05:32:50|7862|7852|7863|7853|7863.5|7853.5|7862|7852|6
1608615180000|2020-12-22 05:33:00|7863.3|7853.3|7863|7853|7863.5|7853.5|7862.3|7852.3|13
1608615190000|2020-12-22 05:33:10|7863.3|7853.3|7865.4|7855.4|7865.4|7855.4|7863|7853|13
1608615200000|2020-12-22 05:33:20|7864.8|7854.8|7866|7856|7866|7856|7864.5|7854.5|7
1608615210000|2020-12-22 05:33:30|7866.3|7856.3|7869.4|7859.4|7869.6|7859.6|7866.3|7856.3|17
1608615220000|2020-12-22 05:33:40|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|5
1608615230000|2020-12-22 05:33:50|7869.4|7859.4|7870.4|7860.4|7870.4|7860.4|7869|7859|9
1608615240000|2020-12-22 05:34:00|7870.1|7860.1|7870.3|7860.3|7870.4|7860.4|7870.1|7860.1|4
1608615250000|2020-12-22 05:34:10|7870.1|7860.1|7870.4|7860.4|7870.4|7860.4|7869.9|7859.9|5
1608615260000|2020-12-22 05:34:20|7870.8|7860.8|7871.4|7861.4|7871.4|7861.4|7870.5|7860.5|6
1608615270000|2020-12-22 05:34:30|7871.5|7861.5|7871.6|7861.6|7872.5|7862.5|7871.5|7861.5|6
1608615280000|2020-12-22 05:34:40|7871.3|7861.3|7871.3|7861.3|7871.6|7861.6|7870.8|7860.8|9
1608615290000|2020-12-22 05:34:50|7872.9|7862.9|7873|7863|7873.3|7863.3|7872.8|7862.8|9
1608615300000|2020-12-22 05:35:00|7872.9|7862.9|7872.8|7862.8|7873.3|7863.3|7872.8|7862.8|7
1608615310000|2020-12-22 05:35:10|7871.8|7861.8|7871.3|7861.3|7871.8|7861.8|7870.8|7860.8|4
1608615320000|2020-12-22 05:35:20|7870.5|7860.5|7871.3|7861.3|7871.8|7861.8|7870.5|7860.5|8
1608615330000|2020-12-22 05:35:30|7871.5|7861.5|7871.5|7861.5|7872.1|7862.1|7871.5|7861.5|6
1608615340000|2020-12-22 05:35:40|7870.3|7860.3|7873|7863|7873|7863|7870.3|7860.3|8
1608615350000|2020-12-22 05:35:50|7872.5|7862.5|7874.1|7864.1|7874.5|7864.5|7872.5|7862.5|7
1608615360000|2020-12-22 05:36:00|7874.5|7864.5|7873.4|7863.4|7874.8|7864.8|7873.4|7863.4|11
1608615370000|2020-12-22 05:36:10|7873|7863|7873.8|7863.8|7874|7864|7872.8|7862.8|10
1608615380000|2020-12-22 05:36:20|7873.5|7863.5|7871.3|7861.3|7873.8|7863.8|7871|7861|14
1608615390000|2020-12-22 05:36:30|7871.5|7861.5|7872.8|7862.8|7872.9|7862.9|7871.3|7861.3|10
1608615400000|2020-12-22 05:36:40|7871.8|7861.8|7872.4|7862.4|7872.8|7862.8|7871.8|7861.8|8
1608615410000|2020-12-22 05:36:50|7872.6|7862.6|7872.5|7862.5|7872.8|7862.8|7872|7862|10
1608615420000|2020-12-22 05:37:00|7872.3|7862.3|7871|7861|7872.3|7862.3|7871|7861|13
1608615430000|2020-12-22 05:37:10|7871.3|7861.3|7871.4|7861.4|7872.8|7862.8|7871.3|7861.3|9
1608615440000|2020-12-22 05:37:20|7871.6|7861.6|7871.9|7861.9|7871.9|7861.9|7871.6|7861.6|6
1608615450000|2020-12-22 05:37:30|7871.8|7861.8|7870.5|7860.5|7871.8|7861.8|7869.8|7859.8|13
1608615460000|2020-12-22 05:37:40|7870.3|7860.3|7870|7860|7870.3|7860.3|7869.8|7859.8|3
1608615470000|2020-12-22 05:37:50|7869.8|7859.8|7868.1|7858.1|7869.8|7859.8|7868.1|7858.1|9
1608615480000|2020-12-22 05:38:00|7869.4|7859.4|7869.5|7859.5|7869.8|7859.8|7869|7859|5
1608615490000|2020-12-22 05:38:10|7869|7859|7867.5|7857.5|7869.4|7859.4|7867.5|7857.5|5
1608615500000|2020-12-22 05:38:20|7867|7857|7864.3|7854.3|7867|7857|7864.3|7854.3|10
1608615510000|2020-12-22 05:38:30|7863.9|7853.9|7864.1|7854.1|7864.1|7854.1|7862.8|7852.8|9
1608615520000|2020-12-22 05:38:40|7864|7854|7862.3|7852.3|7864|7854|7862|7852|10
1608615530000|2020-12-22 05:38:50|7864.3|7854.3|7863.5|7853.5|7864.5|7854.5|7863.5|7853.5|6
1608615540000|2020-12-22 05:39:00|7862.6|7852.6|7862.4|7852.4|7863.9|7853.9|7862.4|7852.4|13
1608615550000|2020-12-22 05:39:10|7861.8|7851.8|7864.4|7854.4|7864.4|7854.4|7861.5|7851.5|13
1608615560000|2020-12-22 05:39:20|7864.1|7854.1|7861.6|7851.6|7864.3|7854.3|7861.6|7851.6|13
1608615570000|2020-12-22 05:39:30|7862.6|7852.6|7862.6|7852.6|7863.4|7853.4|7862.4|7852.4|6
1608615580000|2020-12-22 05:39:40|7863.3|7853.3|7864.1|7854.1|7864.4|7854.4|7863.3|7853.3|8
1608615590000|2020-12-22 05:39:50|7863.8|7853.8|7864.1|7854.1|7864.1|7854.1|7863.8|7853.8|3
1608615600000|2020-12-22 05:40:00|7864|7854|7863.8|7853.8|7864.3|7854.3|7863.8|7853.8|9
1608615610000|2020-12-22 05:40:10|7863.3|7853.3|7862.4|7852.4|7863.5|7853.5|7862|7852|15
1608615620000|2020-12-22 05:40:20|7862.3|7852.3|7860.3|7850.3|7862.3|7852.3|7859.3|7849.3|15
1608615630000|2020-12-22 05:40:30|7858.8|7848.8|7860.4|7850.4|7860.4|7850.4|7858.8|7848.8|5
1608615640000|2020-12-22 05:40:40|7860.9|7850.9|7861.4|7851.4|7861.4|7851.4|7860.8|7850.8|11
1608615650000|2020-12-22 05:40:50|7861.1|7851.1|7863.6|7853.6|7863.6|7853.6|7861.1|7851.1|7
1608615660000|2020-12-22 05:41:00|7863.1|7853.1|7862.9|7852.9|7863.5|7853.5|7862.9|7852.9|13
1608615670000|2020-12-22 05:41:10|7863.3|7853.3|7861.1|7851.1|7863.5|7853.5|7861.1|7851.1|10
1608615680000|2020-12-22 05:41:20|7860.8|7850.8|7861.4|7851.4|7861.4|7851.4|7860.8|7850.8|4
1608615690000|2020-12-22 05:41:30|7861|7851|7861.1|7851.1|7861.1|7851.1|7860.8|7850.8|4
1608615700000|2020-12-22 05:41:40|7860.9|7850.9|7860.5|7850.5|7861.1|7851.1|7860.3|7850.3|7
1608615710000|2020-12-22 05:41:50|7860.8|7850.8|7861.3|7851.3|7861.3|7851.3|7860.3|7850.3|9
1608615720000|2020-12-22 05:42:00|7860.9|7850.9|7862.6|7852.6|7862.6|7852.6|7860.9|7850.9|9
1608615730000|2020-12-22 05:42:10|7863|7853|7862.6|7852.6|7863.5|7853.5|7862.6|7852.6|12
1608615740000|2020-12-22 05:42:20|7862.5|7852.5|7861.3|7851.3|7862.5|7852.5|7861|7851|6
1608615750000|2020-12-22 05:42:30|7861.8|7851.8|7861.4|7851.4|7862.5|7852.5|7861.3|7851.3|12
1608615760000|2020-12-22 05:42:40|7861.5|7851.5|7863|7853|7863|7853|7861.4|7851.4|6
1608615770000|2020-12-22 05:42:50|7864|7854|7863.9|7853.9|7864.5|7854.5|7863.6|7853.6|8
1608615780000|2020-12-22 05:43:00|7863.8|7853.8|7863|7853|7863.8|7853.8|7862.5|7852.5|9
1608615790000|2020-12-22 05:43:10|7863.3|7853.3|7863.5|7853.5|7863.8|7853.8|7862.1|7852.1|13
1608615800000|2020-12-22 05:43:20|7864|7854|7865.6|7855.6|7865.8|7855.8|7862.3|7852.3|14
1608615810000|2020-12-22 05:43:30|7866.8|7856.8|7866.9|7856.9|7867|7857|7866|7856|13
1608615820000|2020-12-22 05:43:40|7866.5|7856.5|7867.8|7857.8|7868.3|7858.3|7866.5|7856.5|11
1608615830000|2020-12-22 05:43:50|7868|7858|7867.8|7857.8|7868.3|7858.3|7867.8|7857.8|4
1608615840000|2020-12-22 05:44:00|7868|7858|7867.8|7857.8|7869.3|7859.3|7867.5|7857.5|12
1608615850000|2020-12-22 05:44:10|7867.6|7857.6|7866.4|7856.4|7867.6|7857.6|7866.4|7856.4|12
1608615860000|2020-12-22 05:44:20|7866.3|7856.3|7863.6|7853.6|7866.5|7856.5|7863.6|7853.6|11
1608615870000|2020-12-22 05:44:30|7863|7853|7864.8|7854.8|7864.8|7854.8|7863|7853|8
1608615880000|2020-12-22 05:44:40|7864.5|7854.5|7864.8|7854.8|7864.8|7854.8|7864.5|7854.5|4
1608615890000|2020-12-22 05:44:50|7865.5|7855.5|7864.8|7854.8|7866.3|7856.3|7864.8|7854.8|12
1608615900000|2020-12-22 05:45:00|7864.6|7854.6|7864.9|7854.9|7865.1|7855.1|7863.6|7853.6|7
1608615910000|2020-12-22 05:45:10|7864.1|7854.1|7862|7852|7864.1|7854.1|7862|7852|10
1608615920000|2020-12-22 05:45:20|7861.9|7851.9|7861.5|7851.5|7862.8|7852.8|7860.8|7850.8|9
1608615930000|2020-12-22 05:45:30|7861.3|7851.3|7859.3|7849.3|7861.3|7851.3|7859.3|7849.3|11
1608615940000|2020-12-22 05:45:40|7859.4|7849.4|7859.5|7849.5|7859.5|7849.5|7859|7849|6
1608615950000|2020-12-22 05:45:50|7859.3|7849.3|7858.6|7848.6|7859.3|7849.3|7858.5|7848.5|5
1608615960000|2020-12-22 05:46:00|7857.6|7847.6|7857.9|7847.9|7858.5|7848.5|7856.9|7846.9|13
1608615970000|2020-12-22 05:46:10|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857|7847|3
1608615980000|2020-12-22 05:46:20|7857.4|7847.4|7858.8|7848.8|7858.8|7848.8|7857.4|7847.4|6
1608615990000|2020-12-22 05:46:30|7858.6|7848.6|7858.3|7848.3|7859.8|7849.8|7858.3|7848.3|9
1608616000000|2020-12-22 05:46:40|7857.9|7847.9|7858.8|7848.8|7858.8|7848.8|7857.9|7847.9|5
1608616010000|2020-12-22 05:46:50|7859.4|7849.4|7858.8|7848.8|7859.8|7849.8|7858.5|7848.5|8
1608616020000|2020-12-22 05:47:00|7858.5|7848.5|7857.9|7847.9|7858.5|7848.5|7857.9|7847.9|2
1608616030000|2020-12-22 05:47:10|7857.1|7847.1|7858.3|7848.3|7858.3|7848.3|7857.1|7847.1|11
1608616040000|2020-12-22 05:47:20|7858|7848|7858.3|7848.3|7858.3|7848.3|7857.5|7847.5|8
1608616050000|2020-12-22 05:47:30|7858.8|7848.8|7858.3|7848.3|7858.8|7848.8|7858.3|7848.3|2
1608616060000|2020-12-22 05:47:40|7858.8|7848.8|7862|7852|7862|7852|7858.8|7848.8|11
1608616070000|2020-12-22 05:47:50|7861.8|7851.8|7862|7852|7862|7852|7861.5|7851.5|11
1608616080000|2020-12-22 05:48:00|7861.6|7851.6|7860.5|7850.5|7861.6|7851.6|7860.5|7850.5|4
1608616090000|2020-12-22 05:48:10|7860.6|7850.6|7859.9|7849.9|7860.6|7850.6|7859.6|7849.6|8
1608616100000|2020-12-22 05:48:20|7859.6|7849.6|7861|7851|7861.3|7851.3|7859.4|7849.4|12
1608616110000|2020-12-22 05:48:30|7860.9|7850.9|7861.3|7851.3|7861.5|7851.5|7860.9|7850.9|5
1608616120000|2020-12-22 05:48:40|7861.5|7851.5|7860.6|7850.6|7862.1|7852.1|7859.8|7849.8|17
1608616130000|2020-12-22 05:48:50|7860.4|7850.4|7860|7850|7860.4|7850.4|7859.6|7849.6|8
1608616140000|2020-12-22 05:49:00|7860.1|7850.1|7861.5|7851.5|7861.5|7851.5|7860.1|7850.1|13
1608616150000|2020-12-22 05:49:10|7861.6|7851.6|7862|7852|7862.6|7852.6|7861.6|7851.6|6
1608616160000|2020-12-22 05:49:20|7862.3|7852.3|7862.4|7852.4|7862.6|7852.6|7862.3|7852.3|3
1608616170000|2020-12-22 05:49:30|7862.3|7852.3|7862.8|7852.8|7862.8|7852.8|7861.6|7851.6|10
1608616180000|2020-12-22 05:49:40|7862.5|7852.5|7861|7851|7862.5|7852.5|7861|7851|6
1608616190000|2020-12-22 05:49:50|7860.9|7850.9|7860.9|7850.9|7861.3|7851.3|7860|7850|11
1608616200000|2020-12-22 05:50:00|7861.1|7851.1|7860.8|7850.8|7861.4|7851.4|7860.4|7850.4|9
1608616210000|2020-12-22 05:50:10|7860.3|7850.3|7860.3|7850.3|7860.8|7850.8|7860|7850|8
1608616220000|2020-12-22 05:50:20|7860.1|7850.1|7858.8|7848.8|7860.9|7850.9|7858|7848|10
1608616230000|2020-12-22 05:50:30|7858.5|7848.5|7857.9|7847.9|7858.5|7848.5|7857.4|7847.4|7
1608616240000|2020-12-22 05:50:40|7857.5|7847.5|7857.1|7847.1|7857.5|7847.5|7857|7847|6
1608616250000|2020-12-22 05:50:50|7856.6|7846.6|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|2
1608616260000|2020-12-22 05:51:00|7856.8|7846.8|7857.4|7847.4|7858.8|7848.8|7856.8|7846.8|8
1608616270000|2020-12-22 05:51:10|7857.1|7847.1|7857.4|7847.4|7857.6|7847.6|7856.9|7846.9|10
1608616280000|2020-12-22 05:51:20|7857.1|7847.1|7857.1|7847.1|7857.5|7847.5|7856.9|7846.9|9
1608616290000|2020-12-22 05:51:30|7856.4|7846.4|7857.4|7847.4|7857.5|7847.5|7856.4|7846.4|6
1608616300000|2020-12-22 05:51:40|7857.6|7847.6|7858.3|7848.3|7858.9|7848.9|7857.6|7847.6|10
1608616310000|2020-12-22 05:51:50|7858|7848|7857.3|7847.3|7858|7848|7857|7847|7
1608616320000|2020-12-22 05:52:00|7857.1|7847.1|7856.3|7846.3|7857.1|7847.1|7856.3|7846.3|3
1608616330000|2020-12-22 05:52:10|7856.5|7846.5|7857.8|7847.8|7858.3|7848.3|7856.5|7846.5|16
1608616340000|2020-12-22 05:52:20|7857.1|7847.1|7858.3|7848.3|7858.4|7848.4|7856.9|7846.9|8
1608616350000|2020-12-22 05:52:30|7858.1|7848.1|7858.9|7848.9|7859.8|7849.8|7858.1|7848.1|12
1608616360000|2020-12-22 05:52:40|7858.8|7848.8|7859.3|7849.3|7859.8|7849.8|7858.5|7848.5|15
1608616370000|2020-12-22 05:52:50|7859|7849|7859.3|7849.3|7859.3|7849.3|7858.5|7848.5|5
1608616380000|2020-12-22 05:53:00|7859.5|7849.5|7861.3|7851.3|7861.3|7851.3|7859.3|7849.3|9
1608616390000|2020-12-22 05:53:10|7861.5|7851.5|7861.8|7851.8|7861.8|7851.8|7861.3|7851.3|4
1608616400000|2020-12-22 05:53:20|7862.3|7852.3|7860.5|7850.5|7862.3|7852.3|7860.5|7850.5|10
1608616410000|2020-12-22 05:53:30|7860.8|7850.8|7862.3|7852.3|7862.3|7852.3|7860.8|7850.8|7
1608616420000|2020-12-22 05:53:40|7862|7852|7861.5|7851.5|7862.3|7852.3|7861|7851|12
1608616430000|2020-12-22 05:53:50|7861.9|7851.9|7862.8|7852.8|7862.9|7852.9|7861.9|7851.9|4
1608616440000|2020-12-22 05:54:00|7862.9|7852.9|7862.8|7852.8|7862.9|7852.9|7862.8|7852.8|2
1608616450000|2020-12-22 05:54:10|7862.9|7852.9|7864.5|7854.5|7864.8|7854.8|7862.9|7852.9|10
1608616460000|2020-12-22 05:54:20|7864.6|7854.6|7864.8|7854.8|7865.6|7855.6|7863.9|7853.9|6
1608616470000|2020-12-22 05:54:30|7864.5|7854.5|7863.9|7853.9|7864.5|7854.5|7863.9|7853.9|3
1608616480000|2020-12-22 05:54:40|7863.6|7853.6|7864.3|7854.3|7864.4|7854.4|7863.6|7853.6|4
1608616490000|2020-12-22 05:54:50|7864|7854|7864.3|7854.3|7864.5|7854.5|7863.8|7853.8|6
1608616500000|2020-12-22 05:55:00|7864|7854|7864.1|7854.1|7864.1|7854.1|7864|7854|2
1608616510000|2020-12-22 05:55:10|7864|7854|7863.8|7853.8|7864.1|7854.1|7863.8|7853.8|4
1608616520000|2020-12-22 05:55:20|7863.5|7853.5|7862.8|7852.8|7863.5|7853.5|7862.3|7852.3|3
1608616530000|2020-12-22 05:55:30|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1608616540000|2020-12-22 05:55:40|7863.1|7853.1|7863.6|7853.6|7863.6|7853.6|7863.1|7853.1|2
1608616550000|2020-12-22 05:55:50|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|1
1608616560000|2020-12-22 05:56:00|7863.6|7853.6|7863.5|7853.5|7863.6|7853.6|7863.3|7853.3|6
1608616570000|2020-12-22 05:56:10|7862.8|7852.8|7860.5|7850.5|7862.8|7852.8|7860.5|7850.5|11
1608616580000|2020-12-22 05:56:20|7861|7851|7860.8|7850.8|7861.6|7851.6|7860.8|7850.8|4
1608616590000|2020-12-22 05:56:30|7860.5|7850.5|7860.1|7850.1|7860.5|7850.5|7860.1|7850.1|2
1608616600000|2020-12-22 05:56:40|7860.5|7850.5|7860|7850|7860.5|7850.5|7859|7849|7
1608616610000|2020-12-22 05:56:50|7859.9|7849.9|7859.3|7849.3|7859.9|7849.9|7859.3|7849.3|3
1608616620000|2020-12-22 05:57:00|7858.9|7848.9|7858|7848|7859.3|7849.3|7858|7848|6
1608616630000|2020-12-22 05:57:10|7857.8|7847.8|7857.4|7847.4|7857.8|7847.8|7857.3|7847.3|6
1608616640000|2020-12-22 05:57:20|7856.9|7846.9|7855.4|7845.4|7857.1|7847.1|7855.4|7845.4|10
1608616650000|2020-12-22 05:57:30|7854.6|7844.6|7854.8|7844.8|7855.5|7845.5|7853.9|7843.9|9
1608616660000|2020-12-22 05:57:40|7854.3|7844.3|7855.5|7845.5|7856|7846|7854|7844|10
1608616670000|2020-12-22 05:57:50|7855|7845|7855|7845|7855.4|7845.4|7854.8|7844.8|10
1608616680000|2020-12-22 05:58:00|7854.8|7844.8|7854.8|7844.8|7855|7845|7854.8|7844.8|5
1608616690000|2020-12-22 05:58:10|7855|7845|7855|7845|7855|7845|7854.8|7844.8|5
1608616700000|2020-12-22 05:58:20|7854.8|7844.8|7854|7844|7855.3|7845.3|7854|7844|6
1608616710000|2020-12-22 05:58:30|7854.3|7844.3|7853.5|7843.5|7854.3|7844.3|7853.5|7843.5|11
1608616720000|2020-12-22 05:58:40|7853.6|7843.6|7852|7842|7853.6|7843.6|7851.5|7841.5|20
1608616730000|2020-12-22 05:58:50|7852.3|7842.3|7853|7843|7853|7843|7851.5|7841.5|11
1608616740000|2020-12-22 05:59:00|7853.3|7843.3|7853.9|7843.9|7853.9|7843.9|7853|7843|8
1608616750000|2020-12-22 05:59:10|7854|7844|7854.1|7844.1|7854.1|7844.1|7854|7844|2
1608616760000|2020-12-22 05:59:20|7854.3|7844.3|7853.8|7843.8|7855.8|7845.8|7853.8|7843.8|12
1608616770000|2020-12-22 05:59:30|7854.1|7844.1|7852.8|7842.8|7854.1|7844.1|7852.8|7842.8|7
1608616780000|2020-12-22 05:59:40|7853|7843|7853.3|7843.3|7853.6|7843.6|7853|7843|3
1608616790000|2020-12-22 05:59:50|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1608616800000|2020-12-22 06:00:00|7854.1|7844.1|7855.3|7845.3|7855.3|7845.3|7852.8|7842.8|15
1608616810000|2020-12-22 06:00:10|7854.5|7844.5|7853|7843|7854.8|7844.8|7852.8|7842.8|8
1608616820000|2020-12-22 06:00:20|7852.5|7842.5|7850.4|7840.4|7852.6|7842.6|7850.4|7840.4|12
1608616830000|2020-12-22 06:00:30|7851.1|7841.1|7850.5|7840.5|7851.9|7841.9|7850.5|7840.5|12
1608616840000|2020-12-22 06:00:40|7850.1|7840.1|7849.5|7839.5|7850.1|7840.1|7848.3|7838.3|21
1608616850000|2020-12-22 06:00:50|7849.4|7839.4|7847.6|7837.6|7849.4|7839.4|7847.5|7837.5|11
1608616860000|2020-12-22 06:01:00|7847|7837|7845.3|7835.3|7847|7837|7845.3|7835.3|10
1608616870000|2020-12-22 06:01:10|7845.5|7835.5|7848.3|7838.3|7848.5|7838.5|7845.5|7835.5|13
1608616880000|2020-12-22 06:01:20|7848.9|7838.9|7851|7841|7851|7841|7848.8|7838.8|17
1608616890000|2020-12-22 06:01:30|7850.9|7840.9|7850.8|7840.8|7850.9|7840.9|7849.5|7839.5|13
1608616900000|2020-12-22 06:01:40|7851|7841|7852.3|7842.3|7852.3|7842.3|7851|7841|5
1608616910000|2020-12-22 06:01:50|7852.5|7842.5|7852|7842|7852.5|7842.5|7852|7842|4
1608616920000|2020-12-22 06:02:00|7852.3|7842.3|7851.3|7841.3|7852.4|7842.4|7851.3|7841.3|11
1608616930000|2020-12-22 06:02:10|7851.5|7841.5|7851.3|7841.3|7851.8|7841.8|7851.3|7841.3|4
1608616940000|2020-12-22 06:02:20|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.5|7840.5|7
1608616950000|2020-12-22 06:02:30|7851.1|7841.1|7851.8|7841.8|7851.8|7841.8|7851.1|7841.1|2
1608616960000|2020-12-22 06:02:40|7851.9|7841.9|7852.6|7842.6|7852.6|7842.6|7851.9|7841.9|5
1608616970000|2020-12-22 06:02:50|7852.8|7842.8|7854.5|7844.5|7854.5|7844.5|7852.8|7842.8|8
1608616980000|2020-12-22 06:03:00|7854.3|7844.3|7852.4|7842.4|7854.3|7844.3|7852.4|7842.4|9
1608616990000|2020-12-22 06:03:10|7852.3|7842.3|7851.9|7841.9|7852.3|7842.3|7851.5|7841.5|5
1608617000000|2020-12-22 06:03:20|7851.5|7841.5|7852.3|7842.3|7852.3|7842.3|7851.5|7841.5|9
1608617010000|2020-12-22 06:03:30|7852|7842|7852.3|7842.3|7852.3|7842.3|7852|7842|2
1608617020000|2020-12-22 06:03:40|7852|7842|7851.1|7841.1|7852.3|7842.3|7850.8|7840.8|8
1608617030000|2020-12-22 06:03:50|7851|7841|7849.3|7839.3|7851|7841|7849.3|7839.3|10
1608617040000|2020-12-22 06:04:00|7849|7839|7847.5|7837.5|7849|7839|7847.5|7837.5|6
1608617050000|2020-12-22 06:04:10|7847.8|7837.8|7849.6|7839.6|7849.6|7839.6|7847.8|7837.8|7
1608617060000|2020-12-22 06:04:20|7849.9|7839.9|7848.8|7838.8|7850.4|7840.4|7848.8|7838.8|8
1608617070000|2020-12-22 06:04:30|7848.5|7838.5|7846|7836|7848.5|7838.5|7845.3|7835.3|16
1608617080000|2020-12-22 06:04:40|7845.8|7835.8|7843.4|7833.4|7845.8|7835.8|7843|7833|16
1608617090000|2020-12-22 06:04:50|7843|7833|7839.9|7829.9|7843|7833|7838.5|7828.5|24
1608617100000|2020-12-22 06:05:00|7840.1|7830.1|7841.9|7831.9|7842.3|7832.3|7838.4|7828.4|24
1608617110000|2020-12-22 06:05:10|7841.8|7831.8|7843.3|7833.3|7844.8|7834.8|7841.8|7831.8|14
1608617120000|2020-12-22 06:05:20|7843.8|7833.8|7842.3|7832.3|7844.3|7834.3|7842|7832|12
1608617130000|2020-12-22 06:05:30|7841.8|7831.8|7842.4|7832.4|7842.4|7832.4|7841|7831|8
1608617140000|2020-12-22 06:05:40|7842.1|7832.1|7843.8|7833.8|7843.8|7833.8|7841.5|7831.5|9
1608617150000|2020-12-22 06:05:50|7843.6|7833.6|7839.5|7829.5|7843.6|7833.6|7839.3|7829.3|16
1608617160000|2020-12-22 06:06:00|7839.8|7829.8|7838.3|7828.3|7840.6|7830.6|7838.3|7828.3|16
1608617170000|2020-12-22 06:06:10|7837.8|7827.8|7839|7829|7839.6|7829.6|7837.5|7827.5|18
1608617180000|2020-12-22 06:06:20|7838.5|7828.5|7836.6|7826.6|7838.5|7828.5|7836|7826|18
1608617190000|2020-12-22 06:06:30|7837|7827|7837.6|7827.6|7838.1|7828.1|7836.8|7826.8|11
1608617200000|2020-12-22 06:06:40|7837.4|7827.4|7834.9|7824.9|7837.4|7827.4|7834.8|7824.8|12
1608617210000|2020-12-22 06:06:50|7835.1|7825.1|7835.9|7825.9|7836.9|7826.9|7835.1|7825.1|10
1608617220000|2020-12-22 06:07:00|7835.6|7825.6|7834.8|7824.8|7835.6|7825.6|7834.3|7824.3|9
1608617230000|2020-12-22 06:07:10|7834.9|7824.9|7838.8|7828.8|7838.8|7828.8|7834.9|7824.9|16
1608617240000|2020-12-22 06:07:20|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.3|7828.3|9
1608617250000|2020-12-22 06:07:30|7839.8|7829.8|7834|7824|7839.8|7829.8|7834|7824|19
1608617260000|2020-12-22 06:07:40|7833.8|7823.8|7834.1|7824.1|7834.1|7824.1|7833.8|7823.8|3
1608617270000|2020-12-22 06:07:50|7834|7824|7831.6|7821.6|7834|7824|7831.5|7821.5|14
1608617280000|2020-12-22 06:08:00|7831.3|7821.3|7831.5|7821.5|7832.3|7822.3|7831.3|7821.3|12
1608617290000|2020-12-22 06:08:10|7831.3|7821.3|7831.8|7821.8|7832.4|7822.4|7831.3|7821.3|6
1608617300000|2020-12-22 06:08:20|7831.9|7821.9|7832|7822|7832.8|7822.8|7831.9|7821.9|10
1608617310000|2020-12-22 06:08:30|7831.5|7821.5|7822.9|7812.9|7831.8|7821.8|7822.9|7812.9|22
1608617320000|2020-12-22 06:08:40|7822.6|7812.6|7825.3|7815.3|7826|7816|7822.6|7812.6|29
1608617330000|2020-12-22 06:08:50|7825.5|7815.5|7824.3|7814.3|7825.5|7815.5|7823.3|7813.3|21
1608617340000|2020-12-22 06:09:00|7824.8|7814.8|7823.8|7813.8|7825.3|7815.3|7821.6|7811.6|26
1608617350000|2020-12-22 06:09:10|7824.3|7814.3|7825.1|7815.1|7826.5|7816.5|7824.3|7814.3|18
1608617360000|2020-12-22 06:09:20|7824.9|7814.9|7827.5|7817.5|7827.5|7817.5|7824|7814|15
1608617370000|2020-12-22 06:09:30|7827|7817|7825.8|7815.8|7827.8|7817.8|7825.8|7815.8|9
1608617380000|2020-12-22 06:09:40|7826.1|7816.1|7826.5|7816.5|7827.8|7817.8|7826.1|7816.1|18
1608617390000|2020-12-22 06:09:50|7827|7817|7822.6|7812.6|7827|7817|7822.6|7812.6|21
1608617400000|2020-12-22 06:10:00|7823.1|7813.1|7824|7814|7824|7814|7822.3|7812.3|21
1608617410000|2020-12-22 06:10:10|7824.3|7814.3|7823.3|7813.3|7825|7815|7823.3|7813.3|13
1608617420000|2020-12-22 06:10:20|7822.6|7812.6|7822.1|7812.1|7822.6|7812.6|7822|7812|12
1608617430000|2020-12-22 06:10:30|7822|7812|7820.6|7810.6|7822|7812|7819.6|7809.6|17
1608617440000|2020-12-22 06:10:40|7820.8|7810.8|7827.8|7817.8|7827.8|7817.8|7820.8|7810.8|15
1608617450000|2020-12-22 06:10:50|7828|7818|7827.3|7817.3|7829|7819|7826.4|7816.4|15
1608617460000|2020-12-22 06:11:00|7826.8|7816.8|7829.8|7819.8|7830.8|7820.8|7826.1|7816.1|20
1608617470000|2020-12-22 06:11:10|7830.3|7820.3|7828.9|7818.9|7830.3|7820.3|7827.3|7817.3|22
1608617480000|2020-12-22 06:11:20|7829.8|7819.8|7830.9|7820.9|7830.9|7820.9|7828.8|7818.8|16
1608617490000|2020-12-22 06:11:30|7831.8|7821.8|7833.3|7823.3|7834.3|7824.3|7830.3|7820.3|21
1608617500000|2020-12-22 06:11:40|7833.6|7823.6|7833.3|7823.3|7834.5|7824.5|7832.8|7822.8|20
1608617510000|2020-12-22 06:11:50|7833.5|7823.5|7831.3|7821.3|7833.5|7823.5|7830.8|7820.8|21
1608617520000|2020-12-22 06:12:00|7831.5|7821.5|7831.9|7821.9|7832|7822|7829.8|7819.8|17
1608617530000|2020-12-22 06:12:10|7832.3|7822.3|7834.8|7824.8|7834.8|7824.8|7831.8|7821.8|17
1608617540000|2020-12-22 06:12:20|7835|7825|7836.3|7826.3|7836.3|7826.3|7834.8|7824.8|17
1608617550000|2020-12-22 06:12:30|7836|7826|7835.8|7825.8|7837.3|7827.3|7835.8|7825.8|15
1608617560000|2020-12-22 06:12:40|7836|7826|7837.5|7827.5|7837.5|7827.5|7835.8|7825.8|13
1608617570000|2020-12-22 06:12:50|7837.4|7827.4|7837.1|7827.1|7837.5|7827.5|7836.3|7826.3|10
1608617580000|2020-12-22 06:13:00|7836.9|7826.9|7836.3|7826.3|7836.9|7826.9|7835|7825|15
1608617590000|2020-12-22 06:13:10|7836|7826|7836.3|7826.3|7836.4|7826.4|7835.5|7825.5|10
1608617600000|2020-12-22 06:13:20|7836.1|7826.1|7833.3|7823.3|7836.1|7826.1|7833.3|7823.3|12
1608617610000|2020-12-22 06:13:30|7833|7823|7832.5|7822.5|7833.8|7823.8|7832.5|7822.5|14
1608617620000|2020-12-22 06:13:40|7832.8|7822.8|7833.3|7823.3|7833.5|7823.5|7831.3|7821.3|13
1608617630000|2020-12-22 06:13:50|7832.8|7822.8|7835.8|7825.8|7835.8|7825.8|7832.8|7822.8|9
1608617640000|2020-12-22 06:14:00|7835.3|7825.3|7835.8|7825.8|7835.8|7825.8|7834.8|7824.8|7
1608617650000|2020-12-22 06:14:10|7835.9|7825.9|7834.8|7824.8|7836.5|7826.5|7834.8|7824.8|12
1608617660000|2020-12-22 06:14:20|7834.4|7824.4|7835.9|7825.9|7835.9|7825.9|7834.4|7824.4|9
1608617670000|2020-12-22 06:14:30|7836.8|7826.8|7838.9|7828.9|7839.1|7829.1|7836.5|7826.5|19
1608617680000|2020-12-22 06:14:40|7839|7829|7839.3|7829.3|7840.5|7830.5|7838.8|7828.8|14
1608617690000|2020-12-22 06:14:50|7839.9|7829.9|7839|7829|7839.9|7829.9|7839|7829|7
1608617700000|2020-12-22 06:15:00|7839.3|7829.3|7837.5|7827.5|7839.3|7829.3|7837.3|7827.3|14
1608617710000|2020-12-22 06:15:10|7837.3|7827.3|7836|7826|7837.3|7827.3|7836|7826|8
1608617720000|2020-12-22 06:15:20|7836.5|7826.5|7839.5|7829.5|7839.5|7829.5|7836.1|7826.1|16
1608617730000|2020-12-22 06:15:30|7839.3|7829.3|7839.3|7829.3|7840.3|7830.3|7839.3|7829.3|12
1608617740000|2020-12-22 06:15:40|7837.5|7827.5|7838.3|7828.3|7838.8|7828.8|7837.5|7827.5|10
1608617750000|2020-12-22 06:15:50|7838.5|7828.5|7838.3|7828.3|7838.5|7828.5|7838.3|7828.3|2
1608617760000|2020-12-22 06:16:00|7838|7828|7837.4|7827.4|7838|7828|7837.1|7827.1|9
1608617770000|2020-12-22 06:16:10|7837.1|7827.1|7833.9|7823.9|7837.1|7827.1|7833.9|7823.9|9
1608617780000|2020-12-22 06:16:20|7834.3|7824.3|7834.8|7824.8|7834.8|7824.8|7834.3|7824.3|7
1608617790000|2020-12-22 06:16:30|7835|7825|7835.8|7825.8|7835.8|7825.8|7835|7825|3
1608617800000|2020-12-22 06:16:40|7835.3|7825.3|7835.9|7825.9|7836.3|7826.3|7835.3|7825.3|8
1608617810000|2020-12-22 06:16:50|7835.8|7825.8|7834.8|7824.8|7835.8|7825.8|7834|7824|8
1608617820000|2020-12-22 06:17:00|7835.1|7825.1|7835.6|7825.6|7835.9|7825.9|7835.1|7825.1|3
1608617830000|2020-12-22 06:17:10|7835.3|7825.3|7835.9|7825.9|7835.9|7825.9|7835|7825|6
1608617840000|2020-12-22 06:17:20|7836.1|7826.1|7837.3|7827.3|7837.3|7827.3|7836.1|7826.1|3
1608617850000|2020-12-22 06:17:30|7837.4|7827.4|7838.3|7828.3|7838.5|7828.5|7837.4|7827.4|7
1608617860000|2020-12-22 06:17:40|7838|7828|7836.9|7826.9|7838|7828|7836.9|7826.9|4
1608617870000|2020-12-22 06:17:50|7837.1|7827.1|7838.5|7828.5|7838.5|7828.5|7837.1|7827.1|9
1608617880000|2020-12-22 06:18:00|7839.3|7829.3|7839.8|7829.8|7840.5|7830.5|7839.3|7829.3|9
1608617890000|2020-12-22 06:18:10|7840|7830|7839.5|7829.5|7840.3|7830.3|7839.5|7829.5|7
1608617900000|2020-12-22 06:18:20|7838.9|7828.9|7836.8|7826.8|7839|7829|7836.8|7826.8|7
1608617910000|2020-12-22 06:18:30|7837|7827|7836.8|7826.8|7837|7827|7836.5|7826.5|4
1608617920000|2020-12-22 06:18:40|7836.4|7826.4|7838.3|7828.3|7838.3|7828.3|7836.1|7826.1|6
1608617930000|2020-12-22 06:18:50|7838.5|7828.5|7839.3|7829.3|7839.3|7829.3|7838.5|7828.5|6
1608617940000|2020-12-22 06:19:00|7839.1|7829.1|7838.8|7828.8|7839.4|7829.4|7838.8|7828.8|7
1608617950000|2020-12-22 06:19:10|7838.6|7828.6|7837.3|7827.3|7838.8|7828.8|7837.3|7827.3|6
1608617960000|2020-12-22 06:19:20|7837|7827|7837.8|7827.8|7838|7828|7837|7827|6
1608617970000|2020-12-22 06:19:30|7838|7828|7838.4|7828.4|7839|7829|7838|7828|7
1608617980000|2020-12-22 06:19:40|7838.6|7828.6|7839.1|7829.1|7839.1|7829.1|7838.6|7828.6|5
1608617990000|2020-12-22 06:19:50|7839.5|7829.5|7840.3|7830.3|7840.5|7830.5|7839.5|7829.5|5
1608618000000|2020-12-22 06:20:00|7840.5|7830.5|7837.9|7827.9|7840.5|7830.5|7837.4|7827.4|10
1608618010000|2020-12-22 06:20:10|7837.6|7827.6|7837|7827|7837.9|7827.9|7837|7827|12
1608618020000|2020-12-22 06:20:20|7836.9|7826.9|7834.8|7824.8|7836.9|7826.9|7834.8|7824.8|5
1608618030000|2020-12-22 06:20:30|7834.6|7824.6|7834|7824|7834.8|7824.8|7833.8|7823.8|11
1608618040000|2020-12-22 06:20:40|7834.3|7824.3|7835.8|7825.8|7835.9|7825.9|7834|7824|12
1608618050000|2020-12-22 06:20:50|7836|7826|7837.6|7827.6|7837.6|7827.6|7836|7826|5
1608618060000|2020-12-22 06:21:00|7838|7828|7838.5|7828.5|7838.6|7828.6|7838|7828|7
1608618070000|2020-12-22 06:21:10|7838.8|7828.8|7839.8|7829.8|7840.8|7830.8|7838.8|7828.8|15
1608618080000|2020-12-22 06:21:20|7838.6|7828.6|7840|7830|7840.5|7830.5|7838.6|7828.6|6
1608618090000|2020-12-22 06:21:30|7839.8|7829.8|7840.1|7830.1|7840.5|7830.5|7839.3|7829.3|6
1608618100000|2020-12-22 06:21:40|7839.4|7829.4|7839|7829|7840.1|7830.1|7839|7829|6
1608618110000|2020-12-22 06:21:50|7838.3|7828.3|7838.5|7828.5|7838.5|7828.5|7838.3|7828.3|2
1608618120000|2020-12-22 06:22:00|7839.5|7829.5|7840|7830|7841.1|7831.1|7839.5|7829.5|10
1608618130000|2020-12-22 06:22:10|7839.9|7829.9|7840.9|7830.9|7840.9|7830.9|7839.1|7829.1|8
1608618140000|2020-12-22 06:22:20|7840.6|7830.6|7839.5|7829.5|7840.9|7830.9|7839.5|7829.5|8
1608618150000|2020-12-22 06:22:30|7839.8|7829.8|7839.1|7829.1|7840.1|7830.1|7839.1|7829.1|8
1608618160000|2020-12-22 06:22:40|7839.4|7829.4|7842.3|7832.3|7843.5|7833.5|7839.4|7829.4|12
1608618170000|2020-12-22 06:22:50|7842.1|7832.1|7841.3|7831.3|7842.1|7832.1|7841.3|7831.3|8
1608618180000|2020-12-22 06:23:00|7841|7831|7840.3|7830.3|7841|7831|7839.4|7829.4|6
1608618190000|2020-12-22 06:23:10|7839.8|7829.8|7839.1|7829.1|7839.8|7829.8|7838.8|7828.8|6
1608618200000|2020-12-22 06:23:20|7839|7829|7837.8|7827.8|7839|7829|7837.8|7827.8|4
1608618210000|2020-12-22 06:23:30|7837.3|7827.3|7837.1|7827.1|7838|7828|7837.1|7827.1|8
1608618220000|2020-12-22 06:23:40|7837|7827|7837|7827|7837.1|7827.1|7836.3|7826.3|6
1608618230000|2020-12-22 06:23:50|7836.8|7826.8|7838.3|7828.3|7838.3|7828.3|7836.8|7826.8|5
1608618240000|2020-12-22 06:24:00|7838|7828|7838.5|7828.5|7838.5|7828.5|7837|7827|7
1608618250000|2020-12-22 06:24:10|7838.9|7828.9|7840.3|7830.3|7840.3|7830.3|7838.6|7828.6|7
1608618260000|2020-12-22 06:24:20|7840.5|7830.5|7839.8|7829.8|7841.3|7831.3|7839.8|7829.8|8
1608618270000|2020-12-22 06:24:30|7839.5|7829.5|7839.6|7829.6|7839.8|7829.8|7839.5|7829.5|3
1608618280000|2020-12-22 06:24:40|7839.5|7829.5|7838.5|7828.5|7839.6|7829.6|7838.3|7828.3|7
1608618290000|2020-12-22 06:24:50|7838.8|7828.8|7839.3|7829.3|7839.8|7829.8|7838.8|7828.8|7
1608618300000|2020-12-22 06:25:00|7838.8|7828.8|7839.9|7829.9|7840.6|7830.6|7838.6|7828.6|9
1608618310000|2020-12-22 06:25:10|7840.3|7830.3|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|5
1608618320000|2020-12-22 06:25:20|7841.3|7831.3|7841.9|7831.9|7841.9|7831.9|7840.4|7830.4|7
1608618330000|2020-12-22 06:25:30|7841.4|7831.4|7841.9|7831.9|7841.9|7831.9|7840.9|7830.9|5
1608618340000|2020-12-22 06:25:40|7841.8|7831.8|7839.9|7829.9|7841.8|7831.8|7838.6|7828.6|8
1608618350000|2020-12-22 06:25:50|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|7839.3|7829.3|4
1608618360000|2020-12-22 06:26:00|7839.9|7829.9|7840.6|7830.6|7841.1|7831.1|7839.9|7829.9|10
1608618370000|2020-12-22 06:26:10|7839.3|7829.3|7839.1|7829.1|7839.3|7829.3|7838.1|7828.1|12
1608618380000|2020-12-22 06:26:20|7839.4|7829.4|7841.9|7831.9|7841.9|7831.9|7839|7829|12
1608618390000|2020-12-22 06:26:30|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608618400000|2020-12-22 06:26:40|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|2
1608618410000|2020-12-22 06:26:50|7843.3|7833.3|7844.3|7834.3|7845.1|7835.1|7843.3|7833.3|10
1608618420000|2020-12-22 06:27:00|7844.8|7834.8|7844.5|7834.5|7844.9|7834.9|7842.8|7832.8|17
1608618430000|2020-12-22 06:27:10|7844.8|7834.8|7842.8|7832.8|7844.8|7834.8|7842.8|7832.8|9
1608618440000|2020-12-22 06:27:20|7843|7833|7842.9|7832.9|7843|7833|7842.8|7832.8|4
1608618450000|2020-12-22 06:27:30|7842.8|7832.8|7841.9|7831.9|7842.8|7832.8|7841.8|7831.8|9
1608618460000|2020-12-22 06:27:40|7841.5|7831.5|7841.3|7831.3|7841.9|7831.9|7841.3|7831.3|7
1608618470000|2020-12-22 06:27:50|7841.5|7831.5|7841.3|7831.3|7841.5|7831.5|7841.3|7831.3|4
1608618480000|2020-12-22 06:28:00|7841.5|7831.5|7843.9|7833.9|7843.9|7833.9|7841.5|7831.5|8
1608618490000|2020-12-22 06:28:10|7843.5|7833.5|7843|7833|7843.5|7833.5|7843|7833|3
1608618500000|2020-12-22 06:28:20|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1608618510000|2020-12-22 06:28:30|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608618520000|2020-12-22 06:28:40|7844.3|7834.3|7844.5|7834.5|7844.5|7834.5|7844.3|7834.3|3
1608618530000|2020-12-22 06:28:50|7845.1|7835.1|7846.1|7836.1|7846.1|7836.1|7845.1|7835.1|3
1608618540000|2020-12-22 06:29:00|7845.9|7835.9|7846.8|7836.8|7847.3|7837.3|7845.9|7835.9|8
1608618550000|2020-12-22 06:29:10|7847|7837|7848|7838|7848|7838|7847|7837|7
1608618560000|2020-12-22 06:29:20|7847.8|7837.8|7848.3|7838.3|7848.3|7838.3|7846.6|7836.6|17
1608618570000|2020-12-22 06:29:30|7848.5|7838.5|7848.3|7838.3|7848.5|7838.5|7848.3|7838.3|4
1608618580000|2020-12-22 06:29:40|7847.9|7837.9|7849.3|7839.3|7849.3|7839.3|7847.9|7837.9|4
1608618590000|2020-12-22 06:29:50|7849.1|7839.1|7848.5|7838.5|7849.1|7839.1|7848.3|7838.3|15
1608618600000|2020-12-22 06:30:00|7848.3|7838.3|7845.3|7835.3|7848.3|7838.3|7845.3|7835.3|14
1608618610000|2020-12-22 06:30:10|7844.5|7834.5|7844|7834|7845.3|7835.3|7844|7834|11
1608618620000|2020-12-22 06:30:20|7844.3|7834.3|7845|7835|7845|7835|7844.3|7834.3|6
1608618630000|2020-12-22 06:30:30|7844.8|7834.8|7844.3|7834.3|7845.5|7835.5|7844.3|7834.3|12
1608618640000|2020-12-22 06:30:40|7843.6|7833.6|7843.5|7833.5|7843.8|7833.8|7843.5|7833.5|4
1608618650000|2020-12-22 06:30:50|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|1
1608618660000|2020-12-22 06:31:00|7843.5|7833.5|7842.8|7832.8|7843.8|7833.8|7842.5|7832.5|8
1608618670000|2020-12-22 06:31:10|7844|7834|7843|7833|7844|7834|7842.8|7832.8|5
1608618680000|2020-12-22 06:31:20|7843.5|7833.5|7842.3|7832.3|7843.5|7833.5|7842.3|7832.3|12
1608618690000|2020-12-22 06:31:30|7841.8|7831.8|7842.5|7832.5|7842.5|7832.5|7841|7831|9
1608618700000|2020-12-22 06:31:40|7842.6|7832.6|7843.5|7833.5|7843.8|7833.8|7842.6|7832.6|7
1608618710000|2020-12-22 06:31:50|7843.8|7833.8|7843|7833|7843.8|7833.8|7843|7833|6
1608618720000|2020-12-22 06:32:00|7842.5|7832.5|7842.1|7832.1|7842.5|7832.5|7841.8|7831.8|6
1608618730000|2020-12-22 06:32:10|7842|7832|7843.5|7833.5|7843.9|7833.9|7842|7832|9
1608618740000|2020-12-22 06:32:20|7843.8|7833.8|7843.8|7833.8|7843.9|7833.9|7843.5|7833.5|8
1608618750000|2020-12-22 06:32:30|7843.4|7833.4|7841.9|7831.9|7843.4|7833.4|7841.3|7831.3|14
1608618760000|2020-12-22 06:32:40|7841.8|7831.8|7840.8|7830.8|7841.8|7831.8|7840.8|7830.8|5
1608618770000|2020-12-22 06:32:50|7841|7831|7841.3|7831.3|7841.9|7831.9|7841|7831|8
1608618780000|2020-12-22 06:33:00|7841.5|7831.5|7841.8|7831.8|7841.8|7831.8|7841.3|7831.3|10
1608618790000|2020-12-22 06:33:10|7841.5|7831.5|7839.6|7829.6|7841.5|7831.5|7839.6|7829.6|5
1608618800000|2020-12-22 06:33:20|7840.5|7830.5|7840.8|7830.8|7840.8|7830.8|7840.5|7830.5|2
1608618810000|2020-12-22 06:33:30|7840.9|7830.9|7842.3|7832.3|7842.3|7832.3|7840.9|7830.9|8
1608618820000|2020-12-22 06:33:40|7842.5|7832.5|7843.8|7833.8|7843.8|7833.8|7842.5|7832.5|5
1608618830000|2020-12-22 06:33:50|7843.5|7833.5|7842.3|7832.3|7843.5|7833.5|7842.3|7832.3|5
1608618840000|2020-12-22 06:34:00|7842.8|7832.8|7842.8|7832.8|7842.8|7832.8|7842.5|7832.5|3
1608618860000|2020-12-22 06:34:20|7842.5|7832.5|7842.3|7832.3|7842.5|7832.5|7841.9|7831.9|4
1608618870000|2020-12-22 06:34:30|7842|7832|7840.8|7830.8|7842|7832|7840.8|7830.8|8
1608618880000|2020-12-22 06:34:40|7840.9|7830.9|7841.8|7831.8|7842|7832|7840.9|7830.9|8
1608618890000|2020-12-22 06:34:50|7842.1|7832.1|7843.1|7833.1|7843.1|7833.1|7842.1|7832.1|5
1608618900000|2020-12-22 06:35:00|7842.8|7832.8|7843.5|7833.5|7843.8|7833.8|7842.8|7832.8|4
1608618910000|2020-12-22 06:35:10|7843.3|7833.3|7843.3|7833.3|7843.8|7833.8|7843.3|7833.3|6
1608618920000|2020-12-22 06:35:20|7843|7833|7841.9|7831.9|7843|7833|7841.8|7831.8|10
1608618930000|2020-12-22 06:35:30|7842.3|7832.3|7840.9|7830.9|7842.3|7832.3|7840.6|7830.6|8
1608618940000|2020-12-22 06:35:40|7840.6|7830.6|7839.3|7829.3|7840.9|7830.9|7839.3|7829.3|5
1608618950000|2020-12-22 06:35:50|7839|7829|7839|7829|7839.3|7829.3|7839|7829|3
1608618960000|2020-12-22 06:36:00|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|3
1608618970000|2020-12-22 06:36:10|7838.8|7828.8|7838.3|7828.3|7838.8|7828.8|7838|7828|7
1608618980000|2020-12-22 06:36:20|7838.5|7828.5|7839|7829|7839.3|7829.3|7838.5|7828.5|4
1608618990000|2020-12-22 06:36:30|7839.3|7829.3|7839|7829|7839.3|7829.3|7839|7829|2
1608619000000|2020-12-22 06:36:40|7838.8|7828.8|7836.9|7826.9|7838.8|7828.8|7836.9|7826.9|13
1608619010000|2020-12-22 06:36:50|7837.1|7827.1|7836.8|7826.8|7837.1|7827.1|7836.8|7826.8|5
1608619020000|2020-12-22 06:37:00|7836.9|7826.9|7837.5|7827.5|7837.5|7827.5|7836.9|7826.9|5
1608619030000|2020-12-22 06:37:10|7837.3|7827.3|7837.3|7827.3|7837.5|7827.5|7837.3|7827.3|4
1608619040000|2020-12-22 06:37:20|7837|7827|7836|7826|7837.1|7827.1|7835.3|7825.3|10
1608619050000|2020-12-22 06:37:30|7835.8|7825.8|7834.8|7824.8|7835.8|7825.8|7834.5|7824.5|5
1608619060000|2020-12-22 06:37:40|7834.5|7824.5|7832.8|7822.8|7834.5|7824.5|7832.5|7822.5|9
1608619070000|2020-12-22 06:37:50|7832.9|7822.9|7836.1|7826.1|7836.3|7826.3|7832.9|7822.9|10
1608619080000|2020-12-22 06:38:00|7836.3|7826.3|7833.9|7823.9|7836.8|7826.8|7833.9|7823.9|9
1608619090000|2020-12-22 06:38:10|7833.1|7823.1|7833|7823|7833.1|7823.1|7832.5|7822.5|5
1608619110000|2020-12-22 06:38:30|7832.5|7822.5|7833.8|7823.8|7833.8|7823.8|7832|7822|4
1608619120000|2020-12-22 06:38:40|7833.5|7823.5|7832.5|7822.5|7833.5|7823.5|7832.5|7822.5|5
1608619130000|2020-12-22 06:38:50|7832.1|7822.1|7830.4|7820.4|7832.1|7822.1|7830.4|7820.4|10
1608619140000|2020-12-22 06:39:00|7830.6|7820.6|7832.3|7822.3|7832.4|7822.4|7830.6|7820.6|11
1608619150000|2020-12-22 06:39:10|7832.5|7822.5|7829.6|7819.6|7832.5|7822.5|7829.5|7819.5|14
1608619160000|2020-12-22 06:39:20|7829.4|7819.4|7829.4|7819.4|7830.5|7820.5|7828.5|7818.5|16
1608619170000|2020-12-22 06:39:30|7829.6|7819.6|7829.3|7819.3|7829.6|7819.6|7829.3|7819.3|4
1608619180000|2020-12-22 06:39:40|7829.5|7819.5|7830.3|7820.3|7830.3|7820.3|7829.5|7819.5|11
1608619190000|2020-12-22 06:39:50|7830.4|7820.4|7828|7818|7830.4|7820.4|7828|7818|11
1608619200000|2020-12-22 06:40:00|7828.3|7818.3|7827.1|7817.1|7828.3|7818.3|7827.1|7817.1|12
1608619210000|2020-12-22 06:40:10|7827|7817|7823.9|7813.9|7827|7817|7823.9|7813.9|18
1608619220000|2020-12-22 06:40:20|7824.1|7814.1|7824.5|7814.5|7825.4|7815.4|7824|7814|10
1608619230000|2020-12-22 06:40:30|7824.8|7814.8|7823.8|7813.8|7824.8|7814.8|7822.5|7812.5|11
1608619240000|2020-12-22 06:40:40|7824.1|7814.1|7823.8|7813.8|7824.1|7814.1|7822.6|7812.6|11
1608619250000|2020-12-22 06:40:50|7823.5|7813.5|7821.5|7811.5|7823.8|7813.8|7821.3|7811.3|13
1608619260000|2020-12-22 06:41:00|7821.8|7811.8|7823.9|7813.9|7823.9|7813.9|7821.8|7811.8|11
1608619270000|2020-12-22 06:41:10|7823.6|7813.6|7825.6|7815.6|7825.8|7815.8|7823.6|7813.6|7
1608619280000|2020-12-22 06:41:20|7825.9|7815.9|7825|7815|7826.3|7816.3|7825|7815|6
1608619290000|2020-12-22 06:41:30|7824.5|7814.5|7823.5|7813.5|7824.5|7814.5|7823.5|7813.5|11
1608619300000|2020-12-22 06:41:40|7823.3|7813.3|7823.8|7813.8|7823.9|7813.9|7821.9|7811.9|20
1608619310000|2020-12-22 06:41:50|7823.9|7813.9|7823.8|7813.8|7824.1|7814.1|7823.5|7813.5|7
1608619320000|2020-12-22 06:42:00|7822.8|7812.8|7821.3|7811.3|7822.8|7812.8|7821|7811|11
1608619330000|2020-12-22 06:42:10|7821|7811|7819.8|7809.8|7821|7811|7819.8|7809.8|12
1608619340000|2020-12-22 06:42:20|7819.9|7809.9|7820.6|7810.6|7820.9|7810.9|7819.8|7809.8|12
1608619350000|2020-12-22 06:42:30|7820.4|7810.4|7817.9|7807.9|7820.5|7810.5|7817.5|7807.5|14
1608619360000|2020-12-22 06:42:40|7817.5|7807.5|7814.6|7804.6|7818.4|7808.4|7814.3|7804.3|21
1608619370000|2020-12-22 06:42:50|7814.5|7804.5|7813.5|7803.5|7814.5|7804.5|7812.3|7802.3|21
1608619380000|2020-12-22 06:43:00|7813.3|7803.3|7811.9|7801.9|7813.5|7803.5|7810.5|7800.5|16
1608619390000|2020-12-22 06:43:10|7812.3|7802.3|7811.8|7801.8|7815|7805|7811.8|7801.8|15
1608619400000|2020-12-22 06:43:20|7811.3|7801.3|7807.6|7797.6|7811.6|7801.6|7807.6|7797.6|14
1608619410000|2020-12-22 06:43:30|7806.6|7796.6|7805.9|7795.9|7807.4|7797.4|7805.6|7795.6|18
1608619420000|2020-12-22 06:43:40|7805.6|7795.6|7803.1|7793.1|7805.6|7795.6|7800.3|7790.3|20
1608619430000|2020-12-22 06:43:50|7803.4|7793.4|7807.4|7797.4|7807.6|7797.6|7803.4|7793.4|18
1608619440000|2020-12-22 06:44:00|7807.3|7797.3|7806|7796|7809.8|7799.8|7805.1|7795.1|30
1608619450000|2020-12-22 06:44:10|7805.5|7795.5|7804.3|7794.3|7806.4|7796.4|7804.3|7794.3|20
1608619460000|2020-12-22 06:44:20|7802.9|7792.9|7806|7796|7807.1|7797.1|7802.9|7792.9|19
1608619470000|2020-12-22 06:44:30|7806.5|7796.5|7803|7793|7806.5|7796.5|7802.9|7792.9|23
1608619480000|2020-12-22 06:44:40|7802.6|7792.6|7801.9|7791.9|7803.1|7793.1|7800.6|7790.6|11
1608619490000|2020-12-22 06:44:50|7800.8|7790.8|7795.6|7785.6|7801.8|7791.8|7795.6|7785.6|12
1608619500000|2020-12-22 06:45:00|7796|7786|7795|7785|7796.9|7786.9|7794|7784|25
1608619510000|2020-12-22 06:45:10|7795.1|7785.1|7799.6|7789.6|7800.1|7790.1|7795.1|7785.1|22
1608619520000|2020-12-22 06:45:20|7799.3|7789.3|7795.3|7785.3|7799.3|7789.3|7795.3|7785.3|23
1608619530000|2020-12-22 06:45:30|7795.5|7785.5|7800.5|7790.5|7800.5|7790.5|7795.5|7785.5|19
1608619540000|2020-12-22 06:45:40|7800.9|7790.9|7797.8|7787.8|7800.9|7790.9|7797.8|7787.8|16
1608619550000|2020-12-22 06:45:50|7798|7788|7795.9|7785.9|7798|7788|7794.8|7784.8|20
1608619560000|2020-12-22 06:46:00|7796.1|7786.1|7795|7785|7797.9|7787.9|7795|7785|16
1608619570000|2020-12-22 06:46:10|7795.6|7785.6|7797.8|7787.8|7798.9|7788.9|7795.6|7785.6|18
1608619580000|2020-12-22 06:46:20|7797.6|7787.6|7795.9|7785.9|7797.9|7787.9|7795.9|7785.9|14
1608619590000|2020-12-22 06:46:30|7797.1|7787.1|7798.5|7788.5|7800|7790|7797.1|7787.1|11
1608619600000|2020-12-22 06:46:40|7798.9|7788.9|7801.4|7791.4|7801.6|7791.6|7798.9|7788.9|12
1608619610000|2020-12-22 06:46:50|7801.1|7791.1|7801.1|7791.1|7801.5|7791.5|7800|7790|10
1608619620000|2020-12-22 06:47:00|7801|7791|7801.8|7791.8|7803|7793|7800|7790|10
1608619630000|2020-12-22 06:47:10|7801.9|7791.9|7805|7795|7805|7795|7801.9|7791.9|10
1608619640000|2020-12-22 06:47:20|7804.8|7794.8|7805.5|7795.5|7805.5|7795.5|7802.4|7792.4|13
1608619650000|2020-12-22 06:47:30|7806|7796|7807.5|7797.5|7808.1|7798.1|7806|7796|7
1608619660000|2020-12-22 06:47:40|7806.8|7796.8|7803.8|7793.8|7807.3|7797.3|7803.8|7793.8|13
1608619670000|2020-12-22 06:47:50|7803.5|7793.5|7800|7790|7803.5|7793.5|7800|7790|9
1608619680000|2020-12-22 06:48:00|7799.5|7789.5|7799.8|7789.8|7799.8|7789.8|7797.5|7787.5|11
1608619690000|2020-12-22 06:48:10|7799.9|7789.9|7801.9|7791.9|7802.4|7792.4|7799.9|7789.9|15
1608619700000|2020-12-22 06:48:20|7802.1|7792.1|7803|7793|7804.4|7794.4|7802.1|7792.1|9
1608619710000|2020-12-22 06:48:30|7803.1|7793.1|7805.3|7795.3|7805.5|7795.5|7803.1|7793.1|8
1608619720000|2020-12-22 06:48:40|7804.6|7794.6|7803.8|7793.8|7805.8|7795.8|7803.8|7793.8|7
1608619730000|2020-12-22 06:48:50|7802.8|7792.8|7804.3|7794.3|7805|7795|7802.8|7792.8|11
1608619740000|2020-12-22 06:49:00|7803.6|7793.6|7804.3|7794.3|7804.3|7794.3|7802.8|7792.8|13
1608619750000|2020-12-22 06:49:10|7804|7794|7803.9|7793.9|7804|7794|7802.5|7792.5|8
1608619760000|2020-12-22 06:49:20|7803.8|7793.8|7802.8|7792.8|7803.8|7793.8|7802.5|7792.5|7
1608619770000|2020-12-22 06:49:30|7802.9|7792.9|7805.8|7795.8|7805.8|7795.8|7802.9|7792.9|6
1608619780000|2020-12-22 06:49:40|7805.4|7795.4|7804.5|7794.5|7805.5|7795.5|7803.8|7793.8|8
1608619790000|2020-12-22 06:49:50|7804.3|7794.3|7801|7791|7804.3|7794.3|7800.8|7790.8|11
1608619800000|2020-12-22 06:50:00|7801.1|7791.1|7801.3|7791.3|7802.6|7792.6|7801.1|7791.1|10
1608619810000|2020-12-22 06:50:10|7801.1|7791.1|7800.9|7790.9|7801.4|7791.4|7799.4|7789.4|13
1608619820000|2020-12-22 06:50:20|7800.8|7790.8|7802.3|7792.3|7802.8|7792.8|7800.5|7790.5|9
1608619830000|2020-12-22 06:50:30|7802|7792|7799.6|7789.6|7802|7792|7799.6|7789.6|9
1608619840000|2020-12-22 06:50:40|7799.5|7789.5|7799.6|7789.6|7799.6|7789.6|7798.1|7788.1|16
1608619850000|2020-12-22 06:50:50|7799.9|7789.9|7803.8|7793.8|7805|7795|7799.9|7789.9|16
1608619860000|2020-12-22 06:51:00|7803.5|7793.5|7803.5|7793.5|7803.5|7793.5|7803.3|7793.3|3
1608619870000|2020-12-22 06:51:10|7803.4|7793.4|7802.8|7792.8|7803.4|7793.4|7802.5|7792.5|4
1608619880000|2020-12-22 06:51:20|7802.5|7792.5|7800.6|7790.6|7802.5|7792.5|7800.6|7790.6|7
1608619890000|2020-12-22 06:51:30|7800.3|7790.3|7803.5|7793.5|7803.6|7793.6|7800.3|7790.3|14
1608619900000|2020-12-22 06:51:40|7803.8|7793.8|7803.8|7793.8|7803.8|7793.8|7803.5|7793.5|3
1608619910000|2020-12-22 06:51:50|7803.5|7793.5|7801.5|7791.5|7803.5|7793.5|7801.5|7791.5|16
1608619920000|2020-12-22 06:52:00|7801.1|7791.1|7803.3|7793.3|7803.3|7793.3|7800.5|7790.5|18
1608619930000|2020-12-22 06:52:10|7803.8|7793.8|7803.9|7793.9|7805.8|7795.8|7803.6|7793.6|15
1608619940000|2020-12-22 06:52:20|7803.8|7793.8|7802.3|7792.3|7803.9|7793.9|7802.3|7792.3|8
1608619950000|2020-12-22 06:52:30|7802.5|7792.5|7803|7793|7803|7793|7802.3|7792.3|7
1608619960000|2020-12-22 06:52:40|7803.4|7793.4|7801.3|7791.3|7803.8|7793.8|7801|7791|15
1608619970000|2020-12-22 06:52:50|7801|7791|7800.4|7790.4|7801|7791|7800.4|7790.4|3
1608619980000|2020-12-22 06:53:00|7800.3|7790.3|7797.9|7787.9|7800.4|7790.4|7797.8|7787.8|14
1608619990000|2020-12-22 06:53:10|7797|7787|7796.3|7786.3|7797|7787|7795.6|7785.6|14
1608620000000|2020-12-22 06:53:20|7796.1|7786.1|7797.6|7787.6|7797.6|7787.6|7794.8|7784.8|20
1608620010000|2020-12-22 06:53:30|7797.8|7787.8|7796.1|7786.1|7797.8|7787.8|7795.4|7785.4|16
1608620020000|2020-12-22 06:53:40|7796.5|7786.5|7798.8|7788.8|7798.8|7788.8|7795.9|7785.9|17
1608620030000|2020-12-22 06:53:50|7799|7789|7799.8|7789.8|7801.5|7791.5|7798.6|7788.6|15
1608620040000|2020-12-22 06:54:00|7800.5|7790.5|7799.5|7789.5|7802.1|7792.1|7799.5|7789.5|10
1608620050000|2020-12-22 06:54:10|7799.8|7789.8|7797.5|7787.5|7800|7790|7797.5|7787.5|10
1608620060000|2020-12-22 06:54:20|7799.8|7789.8|7797.3|7787.3|7800.3|7790.3|7796.4|7786.4|19
1608620070000|2020-12-22 06:54:30|7797|7787|7797|7787|7797|7787|7796.4|7786.4|11
1608620080000|2020-12-22 06:54:40|7796.3|7786.3|7795|7785|7796.3|7786.3|7794.9|7784.9|6
1608620090000|2020-12-22 06:54:50|7794.5|7784.5|7791.5|7781.5|7794.5|7784.5|7790.3|7780.3|12
1608620100000|2020-12-22 06:55:00|7792|7782|7793.6|7783.6|7794.8|7784.8|7792|7782|17
1608620110000|2020-12-22 06:55:10|7792.8|7782.8|7791.5|7781.5|7792.8|7782.8|7790|7780|12
1608620120000|2020-12-22 06:55:20|7792.3|7782.3|7792.5|7782.5|7794.1|7784.1|7792|7782|21
1608620130000|2020-12-22 06:55:30|7792|7782|7791.8|7781.8|7792.3|7782.3|7791.8|7781.8|6
1608620140000|2020-12-22 06:55:40|7792.1|7782.1|7792.3|7782.3|7792.4|7782.4|7791.9|7781.9|6
1608620150000|2020-12-22 06:55:50|7792.6|7782.6|7795|7785|7796|7786|7792.5|7782.5|11
1608620160000|2020-12-22 06:56:00|7795.8|7785.8|7795.9|7785.9|7796|7786|7793.9|7783.9|11
1608620170000|2020-12-22 06:56:10|7796.5|7786.5|7789.6|7779.6|7796.8|7786.8|7789.6|7779.6|18
1608620180000|2020-12-22 06:56:20|7789.3|7779.3|7790.5|7780.5|7790.5|7780.5|7788.9|7778.9|9
1608620190000|2020-12-22 06:56:30|7790.6|7780.6|7790.1|7780.1|7790.6|7780.6|7789.8|7779.8|14
1608620200000|2020-12-22 06:56:40|7789.9|7779.9|7792|7782|7792.6|7782.6|7789.9|7779.9|13
1608620210000|2020-12-22 06:56:50|7792.3|7782.3|7793.5|7783.5|7793.8|7783.8|7792.3|7782.3|9
1608620220000|2020-12-22 06:57:00|7793.8|7783.8|7794.4|7784.4|7796.1|7786.1|7792.6|7782.6|17
1608620230000|2020-12-22 06:57:10|7794.8|7784.8|7794.9|7784.9|7797|7787|7794.8|7784.8|13
1608620240000|2020-12-22 06:57:20|7794.8|7784.8|7795.3|7785.3|7796.5|7786.5|7794.6|7784.6|14
1608620250000|2020-12-22 06:57:30|7795.6|7785.6|7794.9|7784.9|7795.6|7785.6|7794.9|7784.9|3
1608620260000|2020-12-22 06:57:40|7794.8|7784.8|7794.5|7784.5|7795.3|7785.3|7794.5|7784.5|5
1608620270000|2020-12-22 06:57:50|7794.3|7784.3|7794.5|7784.5|7794.5|7784.5|7793.5|7783.5|6
1608620280000|2020-12-22 06:58:00|7794.3|7784.3|7793.8|7783.8|7794.4|7784.4|7793.8|7783.8|6
1608620290000|2020-12-22 06:58:10|7793.6|7783.6|7793.9|7783.9|7793.9|7783.9|7793.3|7783.3|6
1608620300000|2020-12-22 06:58:20|7794.3|7784.3|7794|7784|7794.3|7784.3|7793.8|7783.8|4
1608620310000|2020-12-22 06:58:30|7794.3|7784.3|7792.9|7782.9|7794.3|7784.3|7792.9|7782.9|7
1608620320000|2020-12-22 06:58:40|7792.8|7782.8|7792.8|7782.8|7793.4|7783.4|7792.8|7782.8|6
1608620330000|2020-12-22 06:58:50|7792.9|7782.9|7792.9|7782.9|7793.6|7783.6|7792.6|7782.6|10
1608620340000|2020-12-22 06:59:00|7793.3|7783.3|7792.5|7782.5|7793.6|7783.6|7792.5|7782.5|10
1608620350000|2020-12-22 06:59:10|7791.6|7781.6|7790.8|7780.8|7792|7782|7790.8|7780.8|5
1608620360000|2020-12-22 06:59:20|7791|7781|7790.5|7780.5|7791.5|7781.5|7790.1|7780.1|8
1608620370000|2020-12-22 06:59:30|7789.9|7779.9|7790.8|7780.8|7790.8|7780.8|7789.9|7779.9|5
1608620380000|2020-12-22 06:59:40|7790.5|7780.5|7791.3|7781.3|7791.3|7781.3|7790.1|7780.1|5
1608620390000|2020-12-22 06:59:50|7791|7781|7791|7781|7791.6|7781.6|7790.4|7780.4|8
1608620400000|2020-12-22 07:00:00|7792|7782|7793.3|7783.3|7793.3|7783.3|7791.8|7781.8|5
1608620410000|2020-12-22 07:00:10|7793|7783|7791.8|7781.8|7793|7783|7790.8|7780.8|10
1608620430000|2020-12-22 07:00:30|7791.9|7781.9|7792.3|7782.3|7792.3|7782.3|7791.9|7781.9|2
1608620440000|2020-12-22 07:00:40|7793.5|7783.5|7791.3|7781.3|7793.5|7783.5|7791.3|7781.3|6
1608620450000|2020-12-22 07:00:50|7791.8|7781.8|7791.9|7781.9|7792|7782|7791.8|7781.8|3
1608620460000|2020-12-22 07:01:00|7791.5|7781.5|7791.1|7781.1|7791.8|7781.8|7790.6|7780.6|9
1608620470000|2020-12-22 07:01:10|7791.4|7781.4|7791.8|7781.8|7791.9|7781.9|7791.4|7781.4|6
1608620480000|2020-12-22 07:01:20|7792|7782|7793|7783|7793|7783|7792|7782|4
1608620490000|2020-12-22 07:01:30|7793.3|7783.3|7793|7783|7793.3|7783.3|7793|7783|2
1608620500000|2020-12-22 07:01:40|7792.4|7782.4|7790.5|7780.5|7792.4|7782.4|7790.5|7780.5|6
1608620510000|2020-12-22 07:01:50|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1608620520000|2020-12-22 07:02:00|7790.9|7780.9|7791.8|7781.8|7791.8|7781.8|7790.9|7780.9|2
1608620530000|2020-12-22 07:02:10|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|1
1608620540000|2020-12-22 07:02:20|7792|7782|7793.1|7783.1|7793.5|7783.5|7792|7782|8
1608620550000|2020-12-22 07:02:30|7792.9|7782.9|7791|7781|7792.9|7782.9|7791|7781|9
1608620560000|2020-12-22 07:02:40|7790.6|7780.6|7791.4|7781.4|7791.4|7781.4|7790.6|7780.6|3
1608620570000|2020-12-22 07:02:50|7791.5|7781.5|7791.8|7781.8|7791.8|7781.8|7791.3|7781.3|4
1608620580000|2020-12-22 07:03:00|7791.4|7781.4|7792.1|7782.1|7792.1|7782.1|7791.4|7781.4|4
1608620590000|2020-12-22 07:03:10|7792|7782|7792.5|7782.5|7792.5|7782.5|7791.6|7781.6|4
1608620600000|2020-12-22 07:03:20|7792.3|7782.3|7791.6|7781.6|7792.3|7782.3|7791.4|7781.4|11
1608620610000|2020-12-22 07:03:30|7791.9|7781.9|7791.9|7781.9|7792|7782|7791.1|7781.1|9
1608620640000|2020-12-22 07:04:00|7792.1|7782.1|7791.8|7781.8|7792.6|7782.6|7791.5|7781.5|8
1608620650000|2020-12-22 07:04:10|7792.5|7782.5|7792.5|7782.5|7792.8|7782.8|7792.5|7782.5|5
1608620660000|2020-12-22 07:04:20|7792.8|7782.8|7792.5|7782.5|7792.8|7782.8|7792.5|7782.5|2
1608620670000|2020-12-22 07:04:30|7792.8|7782.8|7793.8|7783.8|7793.8|7783.8|7792.8|7782.8|3
1608620680000|2020-12-22 07:04:40|7793.5|7783.5|7793.4|7783.4|7793.5|7783.5|7793.4|7783.4|2
1608620690000|2020-12-22 07:04:50|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|1
1608620700000|2020-12-22 07:05:00|7793.3|7783.3|7793.8|7783.8|7793.9|7783.9|7792.5|7782.5|6
1608620710000|2020-12-22 07:05:10|7793.4|7783.4|7791.5|7781.5|7793.4|7783.4|7791.5|7781.5|4
1608620720000|2020-12-22 07:05:20|7791.4|7781.4|7790.8|7780.8|7791.8|7781.8|7790.8|7780.8|7
1608620730000|2020-12-22 07:05:30|7791|7781|7790.8|7780.8|7791.5|7781.5|7790.5|7780.5|9
1608620740000|2020-12-22 07:05:40|7791|7781|7791.9|7781.9|7792|7782|7791|7781|4
1608620750000|2020-12-22 07:05:50|7792|7782|7792.5|7782.5|7792.5|7782.5|7791.5|7781.5|8
1608620760000|2020-12-22 07:06:00|7791.5|7781.5|7791.3|7781.3|7793|7783|7791.3|7781.3|8
1608620770000|2020-12-22 07:06:10|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|1
1608620780000|2020-12-22 07:06:20|7792.3|7782.3|7792.8|7782.8|7793|7783|7792.3|7782.3|5
1608620790000|2020-12-22 07:06:30|7792.5|7782.5|7792|7782|7792.5|7782.5|7791.5|7781.5|10
1608620800000|2020-12-22 07:06:40|7791.9|7781.9|7792|7782|7792.5|7782.5|7791.8|7781.8|8
1608620810000|2020-12-22 07:06:50|7792.3|7782.3|7792.5|7782.5|7793.3|7783.3|7792.3|7782.3|6
1608620820000|2020-12-22 07:07:00|7792.1|7782.1|7792|7782|7792.1|7782.1|7792|7782|4
1608620830000|2020-12-22 07:07:10|7792.1|7782.1|7792|7782|7792.1|7782.1|7792|7782|2
1608620840000|2020-12-22 07:07:20|7792.8|7782.8|7792.1|7782.1|7792.8|7782.8|7792.1|7782.1|3
1608620850000|2020-12-22 07:07:30|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|1
1608620860000|2020-12-22 07:07:40|7792.6|7782.6|7792.5|7782.5|7793.5|7783.5|7792.3|7782.3|6
1608620870000|2020-12-22 07:07:50|7792.8|7782.8|7793.5|7783.5|7793.8|7783.8|7792.8|7782.8|5
1608620880000|2020-12-22 07:08:00|7793.4|7783.4|7793.8|7783.8|7793.8|7783.8|7793.3|7783.3|5
1608620890000|2020-12-22 07:08:10|7793.5|7783.5|7793.3|7783.3|7793.5|7783.5|7793|7783|3
1608620900000|2020-12-22 07:08:20|7793|7783|7793.3|7783.3|7793.5|7783.5|7792.8|7782.8|9
1608620910000|2020-12-22 07:08:30|7793.5|7783.5|7793.8|7783.8|7793.8|7783.8|7793.3|7783.3|4
1608620920000|2020-12-22 07:08:40|7794|7784|7794.4|7784.4|7794.8|7784.8|7794|7784|7
1608620930000|2020-12-22 07:08:50|7794|7784|7794.6|7784.6|7794.6|7784.6|7792.3|7782.3|7
1608620940000|2020-12-22 07:09:00|7794.9|7784.9|7796.8|7786.8|7796.8|7786.8|7794.9|7784.9|5
1608620960000|2020-12-22 07:09:20|7796.9|7786.9|7796.3|7786.3|7796.9|7786.9|7795.9|7785.9|5
1608620970000|2020-12-22 07:09:30|7795.5|7785.5|7796.1|7786.1|7796.1|7786.1|7795.5|7785.5|3
1608620980000|2020-12-22 07:09:40|7796.4|7786.4|7796.6|7786.6|7796.6|7786.6|7796.4|7786.4|2
1608620990000|2020-12-22 07:09:50|7795.9|7785.9|7795.5|7785.5|7795.9|7785.9|7795.5|7785.5|3
1608621000000|2020-12-22 07:10:00|7795.3|7785.3|7795.4|7785.4|7795.6|7785.6|7795|7785|5
1608621010000|2020-12-22 07:10:10|7795|7785|7794.4|7784.4|7795.3|7785.3|7794.4|7784.4|5
1608621020000|2020-12-22 07:10:20|7794.8|7784.8|7795.1|7785.1|7795.1|7785.1|7794.8|7784.8|2
1608621030000|2020-12-22 07:10:30|7795.4|7785.4|7796.5|7786.5|7796.5|7786.5|7795.4|7785.4|3
1608621040000|2020-12-22 07:10:40|7796.6|7786.6|7797|7787|7797.8|7787.8|7796.4|7786.4|6
1608621050000|2020-12-22 07:10:50|7797.6|7787.6|7798.5|7788.5|7798.6|7788.6|7797.6|7787.6|5
1608621060000|2020-12-22 07:11:00|7799|7789|7798|7788|7799.8|7789.8|7798|7788|5
1608621070000|2020-12-22 07:11:10|7798.3|7788.3|7799.4|7789.4|7799.4|7789.4|7798.1|7788.1|5
1608621080000|2020-12-22 07:11:20|7799.8|7789.8|7798.9|7788.9|7800.1|7790.1|7798.9|7788.9|5
1608621090000|2020-12-22 07:11:30|7798.6|7788.6|7797.5|7787.5|7798.6|7788.6|7797.5|7787.5|4
1608621100000|2020-12-22 07:11:40|7798.3|7788.3|7798.4|7788.4|7798.4|7788.4|7798.3|7788.3|2
1608621110000|2020-12-22 07:11:50|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|7799.3|7789.3|1
1608621120000|2020-12-22 07:12:00|7799.5|7789.5|7798.9|7788.9|7799.5|7789.5|7798.9|7788.9|3
1608621140000|2020-12-22 07:12:20|7799.4|7789.4|7799.3|7789.3|7799.4|7789.4|7799.3|7789.3|2
1608621150000|2020-12-22 07:12:30|7799|7789|7797.3|7787.3|7799|7789|7797.3|7787.3|4
1608621160000|2020-12-22 07:12:40|7797.4|7787.4|7797.9|7787.9|7797.9|7787.9|7797.4|7787.4|3
1608621170000|2020-12-22 07:12:50|7797.6|7787.6|7797.9|7787.9|7797.9|7787.9|7797.6|7787.6|2
1608621180000|2020-12-22 07:13:00|7797.6|7787.6|7798.1|7788.1|7798.1|7788.1|7797.6|7787.6|3
1608621190000|2020-12-22 07:13:10|7797.9|7787.9|7797.9|7787.9|7797.9|7787.9|7797.9|7787.9|1
1608621200000|2020-12-22 07:13:20|7798.4|7788.4|7796.8|7786.8|7798.4|7788.4|7796.8|7786.8|6
1608621210000|2020-12-22 07:13:30|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|1
1608621220000|2020-12-22 07:13:40|7797.1|7787.1|7799.8|7789.8|7800|7790|7796.3|7786.3|7
1608621230000|2020-12-22 07:13:50|7800|7790|7799.9|7789.9|7800|7790|7799.8|7789.8|3
1608621240000|2020-12-22 07:14:00|7800.4|7790.4|7801.8|7791.8|7803|7793|7800.4|7790.4|12
1608621250000|2020-12-22 07:14:10|7801.9|7791.9|7801.8|7791.8|7802.1|7792.1|7801.8|7791.8|7
1608621260000|2020-12-22 07:14:20|7802|7792|7801.8|7791.8|7802.1|7792.1|7801.8|7791.8|7
1608621270000|2020-12-22 07:14:30|7801.3|7791.3|7802.1|7792.1|7802.1|7792.1|7801.3|7791.3|3
1608621280000|2020-12-22 07:14:40|7802.6|7792.6|7803|7793|7803.1|7793.1|7802.6|7792.6|3
1608621290000|2020-12-22 07:14:50|7803.1|7793.1|7803.8|7793.8|7804.3|7794.3|7803.1|7793.1|8
1608621300000|2020-12-22 07:15:00|7803.9|7793.9|7804.3|7794.3|7804.6|7794.6|7803.9|7793.9|6
1608621310000|2020-12-22 07:15:10|7804.6|7794.6|7803.9|7793.9|7805.4|7795.4|7803.9|7793.9|7
1608621320000|2020-12-22 07:15:20|7803.4|7793.4|7804.1|7794.1|7804.1|7794.1|7803.4|7793.4|8
1608621330000|2020-12-22 07:15:30|7804|7794|7804.4|7794.4|7804.4|7794.4|7803|7793|5
1608621340000|2020-12-22 07:15:40|7804|7794|7803.6|7793.6|7804|7794|7803.3|7793.3|6
1608621350000|2020-12-22 07:15:50|7803.4|7793.4|7803|7793|7803.4|7793.4|7803|7793|3
1608621360000|2020-12-22 07:16:00|7803.1|7793.1|7801.9|7791.9|7803.3|7793.3|7801.9|7791.9|9
1608621390000|2020-12-22 07:16:30|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|7802.4|7792.4|1
1608621410000|2020-12-22 07:16:50|7802.3|7792.3|7802|7792|7802.3|7792.3|7801.6|7791.6|4
1608621420000|2020-12-22 07:17:00|7802.3|7792.3|7804.8|7794.8|7804.8|7794.8|7802.3|7792.3|7
1608621430000|2020-12-22 07:17:10|7805.1|7795.1|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|2
1608621440000|2020-12-22 07:17:20|7805.3|7795.3|7805.8|7795.8|7806|7796|7804.9|7794.9|7
1608621450000|2020-12-22 07:17:30|7806|7796|7806|7796|7806|7796|7806|7796|1
1608621460000|2020-12-22 07:17:40|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|1
1608621470000|2020-12-22 07:17:50|7805.9|7795.9|7804.5|7794.5|7805.9|7795.9|7804|7794|6
1608621480000|2020-12-22 07:18:00|7804.3|7794.3|7804.1|7794.1|7804.3|7794.3|7803.3|7793.3|4
1608621490000|2020-12-22 07:18:10|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|1
1608621500000|2020-12-22 07:18:20|7804.5|7794.5|7804.8|7794.8|7804.8|7794.8|7804.5|7794.5|2
1608621510000|2020-12-22 07:18:30|7804.6|7794.6|7800.9|7790.9|7804.6|7794.6|7800.9|7790.9|7
1608621520000|2020-12-22 07:18:40|7800.8|7790.8|7799.8|7789.8|7800.8|7790.8|7799|7789|6
1608621530000|2020-12-22 07:18:50|7800.6|7790.6|7799.8|7789.8|7800.6|7790.6|7799.8|7789.8|3
1608621540000|2020-12-22 07:19:00|7800|7790|7798.3|7788.3|7800|7790|7797.3|7787.3|6
1608621550000|2020-12-22 07:19:10|7798|7788|7798.3|7788.3|7798.3|7788.3|7798|7788|2
1608621560000|2020-12-22 07:19:20|7798.4|7788.4|7799.9|7789.9|7800.1|7790.1|7798.4|7788.4|6
1608621570000|2020-12-22 07:19:30|7800|7790|7799.8|7789.8|7800.4|7790.4|7799.8|7789.8|5
1608621580000|2020-12-22 07:19:40|7798.8|7788.8|7799.8|7789.8|7800.3|7790.3|7798.8|7788.8|7
1608621590000|2020-12-22 07:19:50|7800|7790|7799.9|7789.9|7800.1|7790.1|7799.9|7789.9|3
1608621600000|2020-12-22 07:20:00|7800|7790|7799.8|7789.8|7800|7790|7799.8|7789.8|2
1608621610000|2020-12-22 07:20:10|7800|7790|7799.8|7789.8|7801|7791|7799.8|7789.8|6
1608621620000|2020-12-22 07:20:20|7800|7790|7799.9|7789.9|7800|7790|7799.9|7789.9|2
1608621630000|2020-12-22 07:20:30|7800.5|7790.5|7801.4|7791.4|7801.4|7791.4|7800.5|7790.5|2
1608621640000|2020-12-22 07:20:40|7801.9|7791.9|7802.8|7792.8|7802.8|7792.8|7801.4|7791.4|7
1608621670000|2020-12-22 07:21:10|7803|7793|7804.4|7794.4|7804.4|7794.4|7803|7793|3
1608621680000|2020-12-22 07:21:20|7804.1|7794.1|7804|7794|7804.1|7794.1|7804|7794|2
1608621690000|2020-12-22 07:21:30|7803.5|7793.5|7803.9|7793.9|7803.9|7793.9|7803|7793|4
1608621700000|2020-12-22 07:21:40|7804|7794|7803.3|7793.3|7804.4|7794.4|7803.3|7793.3|6
1608621710000|2020-12-22 07:21:50|7802.9|7792.9|7805.6|7795.6|7805.6|7795.6|7802.9|7792.9|6
1608621720000|2020-12-22 07:22:00|7805.4|7795.4|7804|7794|7805.4|7795.4|7803.5|7793.5|6
1608621730000|2020-12-22 07:22:10|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|1
1608621740000|2020-12-22 07:22:20|7804|7794|7804.3|7794.3|7804.3|7794.3|7804|7794|2
1608621750000|2020-12-22 07:22:30|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608621770000|2020-12-22 07:22:50|7804|7794|7803.3|7793.3|7804|7794|7803.3|7793.3|5
1608621780000|2020-12-22 07:23:00|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1608621790000|2020-12-22 07:23:10|7802.6|7792.6|7802.8|7792.8|7803|7793|7802.6|7792.6|3
1608621800000|2020-12-22 07:23:20|7802.3|7792.3|7803.3|7793.3|7803.3|7793.3|7801.3|7791.3|6
1608621810000|2020-12-22 07:23:30|7803|7793|7804.5|7794.5|7804.5|7794.5|7803|7793|4
1608621820000|2020-12-22 07:23:40|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608621830000|2020-12-22 07:23:50|7804.9|7794.9|7806.3|7796.3|7806.3|7796.3|7804.9|7794.9|3
1608621840000|2020-12-22 07:24:00|7806.5|7796.5|7807.3|7797.3|7807.3|7797.3|7806.5|7796.5|4
1608621850000|2020-12-22 07:24:10|7808.1|7798.1|7807.3|7797.3|7808.1|7798.1|7806.9|7796.9|6
1608621860000|2020-12-22 07:24:20|7807.4|7797.4|7807.5|7797.5|7807.8|7797.8|7807.4|7797.4|4
1608621870000|2020-12-22 07:24:30|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|7807.5|7797.5|3
1608621880000|2020-12-22 07:24:40|7807.5|7797.5|7807.8|7797.8|7807.8|7797.8|7807.5|7797.5|2
1608621900000|2020-12-22 07:25:00|7808|7798|7806.8|7796.8|7808|7798|7806.8|7796.8|5
1608621910000|2020-12-22 07:25:10|7807|7797|7806.8|7796.8|7807|7797|7806.8|7796.8|2
1608621920000|2020-12-22 07:25:20|7807|7797|7807.1|7797.1|7807.1|7797.1|7807|7797|2
1608621930000|2020-12-22 07:25:30|7806.8|7796.8|7806|7796|7806.8|7796.8|7805.8|7795.8|8
1608621940000|2020-12-22 07:25:40|7805.8|7795.8|7804.1|7794.1|7805.8|7795.8|7804.1|7794.1|3
1608621950000|2020-12-22 07:25:50|7804.5|7794.5|7805.5|7795.5|7806.3|7796.3|7804.5|7794.5|5
1608621960000|2020-12-22 07:26:00|7805.3|7795.3|7805.3|7795.3|7805.3|7795.3|7805.3|7795.3|1
1608621970000|2020-12-22 07:26:10|7804.4|7794.4|7801.5|7791.5|7804.4|7794.4|7801.5|7791.5|5
1608621980000|2020-12-22 07:26:20|7801.3|7791.3|7801.8|7791.8|7802|7792|7800.6|7790.6|8
1608621990000|2020-12-22 07:26:30|7802|7792|7802.5|7792.5|7802.5|7792.5|7802|7792|3
1608622000000|2020-12-22 07:26:40|7802.8|7792.8|7803.3|7793.3|7803.3|7793.3|7802.8|7792.8|2
1608622010000|2020-12-22 07:26:50|7803.5|7793.5|7804.3|7794.3|7804.3|7794.3|7803.5|7793.5|2
1608622020000|2020-12-22 07:27:00|7805.3|7795.3|7806.8|7796.8|7807.1|7797.1|7805.3|7795.3|7
1608622030000|2020-12-22 07:27:10|7806.9|7796.9|7807.8|7797.8|7807.8|7797.8|7806.9|7796.9|3
1608622040000|2020-12-22 07:27:20|7808|7798|7808|7798|7808|7798|7808|7798|1
1608622050000|2020-12-22 07:27:30|7808.4|7798.4|7807|7797|7808.4|7798.4|7807|7797|5
1608622060000|2020-12-22 07:27:40|7806.8|7796.8|7805.5|7795.5|7806.8|7796.8|7805|7795|6
1608622070000|2020-12-22 07:27:50|7805.8|7795.8|7807.8|7797.8|7807.8|7797.8|7805.8|7795.8|5
1608622080000|2020-12-22 07:28:00|7807.5|7797.5|7807.4|7797.4|7807.5|7797.5|7807|7797|4
1608622090000|2020-12-22 07:28:10|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608622100000|2020-12-22 07:28:20|7806.9|7796.9|7806.3|7796.3|7806.9|7796.9|7806.3|7796.3|2
1608622110000|2020-12-22 07:28:30|7806|7796|7806.5|7796.5|7806.6|7796.6|7805.3|7795.3|9
1608622120000|2020-12-22 07:28:40|7806.3|7796.3|7804.3|7794.3|7806.3|7796.3|7804.1|7794.1|4
1608622130000|2020-12-22 07:28:50|7804|7794|7803.6|7793.6|7804|7794|7803.6|7793.6|3
1608622140000|2020-12-22 07:29:00|7803|7793|7802.9|7792.9|7803|7793|7802.9|7792.9|2
1608622150000|2020-12-22 07:29:10|7802.5|7792.5|7802.9|7792.9|7803|7793|7802.3|7792.3|7
1608622160000|2020-12-22 07:29:20|7802.8|7792.8|7803|7793|7803|7793|7802.8|7792.8|3
1608622170000|2020-12-22 07:29:30|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.8|7792.8|3
1608622180000|2020-12-22 07:29:40|7803|7793|7803.1|7793.1|7803.1|7793.1|7802.8|7792.8|5
1608622200000|2020-12-22 07:30:00|7802.9|7792.9|7802.8|7792.8|7803.1|7793.1|7802.8|7792.8|5
1608622210000|2020-12-22 07:30:10|7802.9|7792.9|7803|7793|7803|7793|7802.9|7792.9|2
1608622220000|2020-12-22 07:30:20|7803.3|7793.3|7803.3|7793.3|7803.3|7793.3|7803|7793|3
1608622230000|2020-12-22 07:30:30|7802.9|7792.9|7802.8|7792.8|7803.1|7793.1|7802.8|7792.8|6
1608622240000|2020-12-22 07:30:40|7802.5|7792.5|7802.6|7792.6|7802.6|7792.6|7802.5|7792.5|4
1608622250000|2020-12-22 07:30:50|7802.5|7792.5|7803.3|7793.3|7803.3|7793.3|7801.8|7791.8|7
1608622260000|2020-12-22 07:31:00|7806|7796|7806.3|7796.3|7806.3|7796.3|7805.8|7795.8|3
1608622270000|2020-12-22 07:31:10|7806.6|7796.6|7806.3|7796.3|7806.6|7796.6|7806.3|7796.3|2
1608622280000|2020-12-22 07:31:20|7806.1|7796.1|7805.6|7795.6|7806.1|7796.1|7805.3|7795.3|4
1608622290000|2020-12-22 07:31:30|7805.5|7795.5|7805.5|7795.5|7805.5|7795.5|7805.1|7795.1|4
1608622300000|2020-12-22 07:31:40|7806.8|7796.8|7806|7796|7806.8|7796.8|7806|7796|3
1608622310000|2020-12-22 07:31:50|7805.6|7795.6|7805|7795|7805.6|7795.6|7805|7795|2
1608622320000|2020-12-22 07:32:00|7804.6|7794.6|7804.3|7794.3|7804.6|7794.6|7804.3|7794.3|2
1608622330000|2020-12-22 07:32:10|7803.8|7793.8|7803.3|7793.3|7804|7794|7803.3|7793.3|4
1608622340000|2020-12-22 07:32:20|7803|7793|7803|7793|7803|7793|7803|7793|1
1608622350000|2020-12-22 07:32:30|7803.1|7793.1|7803|7793|7803.1|7793.1|7803|7793|2
1608622360000|2020-12-22 07:32:40|7802.8|7792.8|7799.9|7789.9|7802.8|7792.8|7799.9|7789.9|5
1608622370000|2020-12-22 07:32:50|7800.3|7790.3|7800.4|7790.4|7800.4|7790.4|7800.3|7790.3|2
1608622380000|2020-12-22 07:33:00|7800.6|7790.6|7801.5|7791.5|7802.1|7792.1|7800.6|7790.6|9
1608622390000|2020-12-22 07:33:10|7801.3|7791.3|7800.8|7790.8|7801.3|7791.3|7800.8|7790.8|2
1608622400000|2020-12-22 07:33:20|7800.5|7790.5|7800.4|7790.4|7800.8|7790.8|7800.4|7790.4|4
1608622410000|2020-12-22 07:33:30|7800.8|7790.8|7799.5|7789.5|7800.8|7790.8|7799.5|7789.5|4
1608622420000|2020-12-22 07:33:40|7798.4|7788.4|7799.5|7789.5|7799.5|7789.5|7798.4|7788.4|3
1608622430000|2020-12-22 07:33:50|7799.3|7789.3|7799.5|7789.5|7799.5|7789.5|7799.3|7789.3|2
1608622450000|2020-12-22 07:34:10|7800.9|7790.9|7801.9|7791.9|7802.3|7792.3|7800.9|7790.9|4
1608622460000|2020-12-22 07:34:20|7802.1|7792.1|7801.9|7791.9|7802.1|7792.1|7801.9|7791.9|2
1608622470000|2020-12-22 07:34:30|7801.8|7791.8|7801.5|7791.5|7802|7792|7800.4|7790.4|7
1608622480000|2020-12-22 07:34:40|7801.8|7791.8|7800.8|7790.8|7801.8|7791.8|7800.1|7790.1|6
1608622490000|2020-12-22 07:34:50|7800.6|7790.6|7801.9|7791.9|7801.9|7791.9|7800.6|7790.6|5
1608622500000|2020-12-22 07:35:00|7801.8|7791.8|7800.5|7790.5|7801.8|7791.8|7800.1|7790.1|7
1608622510000|2020-12-22 07:35:10|7801|7791|7801.9|7791.9|7801.9|7791.9|7800.6|7790.6|6
1608622520000|2020-12-22 07:35:20|7802.4|7792.4|7802|7792|7803.1|7793.1|7802|7792|7
1608622530000|2020-12-22 07:35:30|7803|7793|7802.5|7792.5|7803|7793|7802.5|7792.5|3
1608622540000|2020-12-22 07:35:40|7802.8|7792.8|7803.1|7793.1|7803.1|7793.1|7802.8|7792.8|3
1608622550000|2020-12-22 07:35:50|7803|7793|7801.5|7791.5|7803|7793|7801.5|7791.5|3
1608622560000|2020-12-22 07:36:00|7801.1|7791.1|7801|7791|7801.4|7791.4|7800.9|7790.9|5
1608622590000|2020-12-22 07:36:30|7799.9|7789.9|7800.3|7790.3|7800.3|7790.3|7799.9|7789.9|3
1608622610000|2020-12-22 07:36:50|7800|7790|7799.9|7789.9|7800|7790|7799.9|7789.9|2
1608622620000|2020-12-22 07:37:00|7800.3|7790.3|7800.4|7790.4|7800.4|7790.4|7800.3|7790.3|2
1608622630000|2020-12-22 07:37:10|7800.5|7790.5|7800.5|7790.5|7800.5|7790.5|7800.5|7790.5|1
1608622640000|2020-12-22 07:37:20|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|1
1608622650000|2020-12-22 07:37:30|7800.5|7790.5|7799.8|7789.8|7800.5|7790.5|7799.8|7789.8|2
1608622660000|2020-12-22 07:37:40|7800|7790|7803.8|7793.8|7803.8|7793.8|7800|7790|3
1608622670000|2020-12-22 07:37:50|7803.6|7793.6|7803.3|7793.3|7803.6|7793.6|7803.3|7793.3|2
1608622680000|2020-12-22 07:38:00|7804.1|7794.1|7802.5|7792.5|7804.1|7794.1|7802.5|7792.5|4
1608622690000|2020-12-22 07:38:10|7802.1|7792.1|7802.4|7792.4|7802.4|7792.4|7801.1|7791.1|6
1608622700000|2020-12-22 07:38:20|7802.1|7792.1|7801.9|7791.9|7802.4|7792.4|7801.9|7791.9|7
1608622710000|2020-12-22 07:38:30|7801.5|7791.5|7801.4|7791.4|7801.5|7791.5|7801|7791|6
1608622720000|2020-12-22 07:38:40|7801.6|7791.6|7801|7791|7801.6|7791.6|7801|7791|4
1608622730000|2020-12-22 07:38:50|7800.9|7790.9|7801.3|7791.3|7801.3|7791.3|7800.9|7790.9|3
1608622740000|2020-12-22 07:39:00|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608622750000|2020-12-22 07:39:10|7801.6|7791.6|7801.9|7791.9|7801.9|7791.9|7801.6|7791.6|2
1608622760000|2020-12-22 07:39:20|7802|7792|7801.9|7791.9|7802.3|7792.3|7801.6|7791.6|5
1608622770000|2020-12-22 07:39:30|7801.6|7791.6|7801|7791|7801.6|7791.6|7801|7791|5
1608622790000|2020-12-22 07:39:50|7800.8|7790.8|7800.6|7790.6|7800.8|7790.8|7800.6|7790.6|2
1608622800000|2020-12-22 07:40:00|7801|7791|7801.4|7791.4|7801.4|7791.4|7800.8|7790.8|7
1608622810000|2020-12-22 07:40:10|7801.6|7791.6|7802|7792|7802|7792|7801.6|7791.6|3
1608622820000|2020-12-22 07:40:20|7802.4|7792.4|7803|7793|7803.3|7793.3|7802.4|7792.4|4
1608622830000|2020-12-22 07:40:30|7803.3|7793.3|7804.1|7794.1|7804.1|7794.1|7803.3|7793.3|4
1608622840000|2020-12-22 07:40:40|7803.9|7793.9|7804.5|7794.5|7804.5|7794.5|7803.5|7793.5|6
1608622850000|2020-12-22 07:40:50|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|7804.3|7794.3|1
1608622860000|2020-12-22 07:41:00|7804.5|7794.5|7804.5|7794.5|7804.5|7794.5|7804.5|7794.5|1
1608622870000|2020-12-22 07:41:10|7804.8|7794.8|7804.9|7794.9|7804.9|7794.9|7804.8|7794.8|2
1608622920000|2020-12-22 07:42:00|7805|7795|7805|7795|7805|7795|7805|7795|1
1608622940000|2020-12-22 07:42:20|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608622950000|2020-12-22 07:42:30|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1608622970000|2020-12-22 07:42:50|7805.3|7795.3|7806.1|7796.1|7806.1|7796.1|7805.3|7795.3|3
1608622990000|2020-12-22 07:43:10|7806|7796|7804|7794|7806|7796|7804|7794|4
1608623000000|2020-12-22 07:43:20|7803|7793|7802.3|7792.3|7803|7793|7802|7792|3
1608623010000|2020-12-22 07:43:30|7802|7792|7801.5|7791.5|7802|7792|7801.1|7791.1|4
1608623020000|2020-12-22 07:43:40|7801.8|7791.8|7802|7792|7802|7792|7801.8|7791.8|2
1608623030000|2020-12-22 07:43:50|7802.1|7792.1|7803|7793|7803|7793|7802.1|7792.1|3
1608623040000|2020-12-22 07:44:00|7803.3|7793.3|7805.3|7795.3|7805.3|7795.3|7803.3|7793.3|7
1608623050000|2020-12-22 07:44:10|7805.4|7795.4|7806.5|7796.5|7807.1|7797.1|7805.3|7795.3|10
1608623060000|2020-12-22 07:44:20|7806.3|7796.3|7807.4|7797.4|7807.4|7797.4|7806.3|7796.3|9
1608623070000|2020-12-22 07:44:30|7807.1|7797.1|7807.4|7797.4|7807.4|7797.4|7807.1|7797.1|2
1608623080000|2020-12-22 07:44:40|7807.1|7797.1|7806.8|7796.8|7807.1|7797.1|7806.5|7796.5|3
1608623090000|2020-12-22 07:44:50|7806.5|7796.5|7806|7796|7806.5|7796.5|7806|7796|3
1608623100000|2020-12-22 07:45:00|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|1
1608623110000|2020-12-22 07:45:10|7806|7796|7806.3|7796.3|7806.3|7796.3|7806|7796|4
1608623130000|2020-12-22 07:45:30|7806|7796|7806.6|7796.6|7806.6|7796.6|7806|7796|3
1608623140000|2020-12-22 07:45:40|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|1
1608623150000|2020-12-22 07:45:50|7806.4|7796.4|7806.3|7796.3|7806.4|7796.4|7806.3|7796.3|2
1608623160000|2020-12-22 07:46:00|7806|7796|7806|7796|7806|7796|7806|7796|1
1608623170000|2020-12-22 07:46:10|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|7806.3|7796.3|1
1608623190000|2020-12-22 07:46:30|7806|7796|7806.3|7796.3|7806.3|7796.3|7805.8|7795.8|4
1608623200000|2020-12-22 07:46:40|7806.6|7796.6|7806.6|7796.6|7806.6|7796.6|7806.4|7796.4|3
1608623210000|2020-12-22 07:46:50|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|1
1608623220000|2020-12-22 07:47:00|7806.6|7796.6|7807.4|7797.4|7807.4|7797.4|7806.6|7796.6|2
1608623230000|2020-12-22 07:47:10|7807|7797|7806.4|7796.4|7807|7797|7806.4|7796.4|3
1608623240000|2020-12-22 07:47:20|7806.6|7796.6|7806.4|7796.4|7806.6|7796.6|7806.4|7796.4|2
1608623250000|2020-12-22 07:47:30|7806.6|7796.6|7807.1|7797.1|7807.1|7797.1|7806.6|7796.6|3
1608623260000|2020-12-22 07:47:40|7806.5|7796.5|7807.1|7797.1|7807.1|7797.1|7806.5|7796.5|4
1608623270000|2020-12-22 07:47:50|7806.9|7796.9|7807|7797|7807|7797|7806.9|7796.9|2
1608623280000|2020-12-22 07:48:00|7806.8|7796.8|7806.6|7796.6|7806.8|7796.8|7806.6|7796.6|2
1608623300000|2020-12-22 07:48:20|7806.8|7796.8|7807.3|7797.3|7807.3|7797.3|7806.8|7796.8|5
1608623310000|2020-12-22 07:48:30|7807.4|7797.4|7808.3|7798.3|7808.3|7798.3|7807.4|7797.4|3
1608623320000|2020-12-22 07:48:40|7808.1|7798.1|7807.5|7797.5|7808.1|7798.1|7807.5|7797.5|3
1608623350000|2020-12-22 07:49:10|7806.5|7796.5|7806.8|7796.8|7806.8|7796.8|7806.5|7796.5|2
1608623360000|2020-12-22 07:49:20|7807|7797|7807.6|7797.6|7807.9|7797.9|7807|7797|5
1608623370000|2020-12-22 07:49:30|7808|7798|7808.9|7798.9|7808.9|7798.9|7808|7798|4
1608623380000|2020-12-22 07:49:40|7808.6|7798.6|7807|7797|7808.9|7798.9|7807|7797|6
1608623390000|2020-12-22 07:49:50|7806.3|7796.3|7806|7796|7806.3|7796.3|7806|7796|2
1608623420000|2020-12-22 07:50:20|7805.8|7795.8|7806.1|7796.1|7806.1|7796.1|7805.8|7795.8|3
1608623430000|2020-12-22 07:50:30|7807|7797|7807|7797|7807|7797|7807|7797|1
1608623470000|2020-12-22 07:51:10|7807.3|7797.3|7808.1|7798.1|7808.5|7798.5|7807.3|7797.3|3
1608623480000|2020-12-22 07:51:20|7808.4|7798.4|7809|7799|7809.5|7799.5|7808.4|7798.4|5
1608623490000|2020-12-22 07:51:30|7809.3|7799.3|7808.6|7798.6|7809.8|7799.8|7808.6|7798.6|3
1608623500000|2020-12-22 07:51:40|7808.5|7798.5|7807.5|7797.5|7808.5|7798.5|7807.5|7797.5|4
1608623520000|2020-12-22 07:52:00|7807.3|7797.3|7807.5|7797.5|7807.5|7797.5|7807|7797|3
1608623530000|2020-12-22 07:52:10|7807.3|7797.3|7807.5|7797.5|7807.5|7797.5|7807|7797|3
1608623540000|2020-12-22 07:52:20|7808.1|7798.1|7808.6|7798.6|7808.6|7798.6|7808.1|7798.1|2
1608623550000|2020-12-22 07:52:30|7808.4|7798.4|7807.8|7797.8|7808.4|7798.4|7807.8|7797.8|3
1608623560000|2020-12-22 07:52:40|7808|7798|7808|7798|7808|7798|7808|7798|1
1608623580000|2020-12-22 07:53:00|7808.1|7798.1|7807.5|7797.5|7808.6|7798.6|7807.5|7797.5|6
1608623620000|2020-12-22 07:53:40|7807.3|7797.3|7807|7797|7807.3|7797.3|7807|7797|2
1608623640000|2020-12-22 07:54:00|7806.5|7796.5|7806.5|7796.5|7806.5|7796.5|7806.5|7796.5|1
1608623650000|2020-12-22 07:54:10|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|7806.8|7796.8|1
1608623660000|2020-12-22 07:54:20|7806.6|7796.6|7805.8|7795.8|7806.6|7796.6|7805.8|7795.8|3
1608623670000|2020-12-22 07:54:30|7806|7796|7806|7796|7806|7796|7806|7796|1
1608623680000|2020-12-22 07:54:40|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|7805.8|7795.8|1
1608623690000|2020-12-22 07:54:50|7805.5|7795.5|7804.6|7794.6|7805.5|7795.5|7804.6|7794.6|3
1608623700000|2020-12-22 07:55:00|7804.3|7794.3|7804.6|7794.6|7804.6|7794.6|7804.3|7794.3|4
1608623710000|2020-12-22 07:55:10|7804.9|7794.9|7804.4|7794.4|7804.9|7794.9|7804.4|7794.4|3
1608623730000|2020-12-22 07:55:30|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|2
1608623750000|2020-12-22 07:55:50|7804|7794|7804|7794|7804|7794|7804|7794|1
1608623770000|2020-12-22 07:56:10|7803.6|7793.6|7801.6|7791.6|7803.6|7793.6|7801.5|7791.5|4
1608623780000|2020-12-22 07:56:20|7801.8|7791.8|7801.1|7791.1|7801.8|7791.8|7801.1|7791.1|4
1608623790000|2020-12-22 07:56:30|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608623810000|2020-12-22 07:56:50|7801.1|7791.1|7801.1|7791.1|7801.3|7791.3|7800.9|7790.9|5
1608623820000|2020-12-22 07:57:00|7801.4|7791.4|7801.6|7791.6|7801.6|7791.6|7801.4|7791.4|2
1608623830000|2020-12-22 07:57:10|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|2
1608623840000|2020-12-22 07:57:20|7801.4|7791.4|7801.3|7791.3|7801.6|7791.6|7801.1|7791.1|8
1608623850000|2020-12-22 07:57:30|7801.1|7791.1|7801|7791|7801.3|7791.3|7801|7791|3
1608623860000|2020-12-22 07:57:40|7800.6|7790.6|7801|7791|7801|7791|7800.6|7790.6|2
1608623870000|2020-12-22 07:57:50|7800.9|7790.9|7800.6|7790.6|7800.9|7790.9|7800.6|7790.6|2
1608623880000|2020-12-22 07:58:00|7800.5|7790.5|7801.6|7791.6|7801.6|7791.6|7800.3|7790.3|10
1608623890000|2020-12-22 07:58:10|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.5|7790.5|5
1608623900000|2020-12-22 07:58:20|7800.4|7790.4|7800.4|7790.4|7800.6|7790.6|7800.4|7790.4|3
1608623910000|2020-12-22 07:58:30|7800.6|7790.6|7801.6|7791.6|7801.6|7791.6|7800.6|7790.6|3
1608623920000|2020-12-22 07:58:40|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|7801.1|7791.1|1
1608623930000|2020-12-22 07:58:50|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|7801.6|7791.6|1
1608623940000|2020-12-22 07:59:00|7801.5|7791.5|7800.1|7790.1|7801.5|7791.5|7800|7790|4
1608623950000|2020-12-22 07:59:10|7800|7790|7798.6|7788.6|7800|7790|7797.6|7787.6|13
1608623960000|2020-12-22 07:59:20|7798.8|7788.8|7798.9|7788.9|7799.1|7789.1|7798.6|7788.6|7
1608623970000|2020-12-22 07:59:30|7799|7789|7797.8|7787.8|7799|7789|7797.8|7787.8|7
1608623980000|2020-12-22 07:59:40|7798.1|7788.1|7797.5|7787.5|7798.5|7788.5|7797.1|7787.1|8
1608623990000|2020-12-22 07:59:50|7797.4|7787.4|7797.8|7787.8|7798.4|7788.4|7797.4|7787.4|9
1608624000000|2020-12-22 08:00:00|7798.9|7788.9|7798.4|7788.4|7803.3|7793.3|7797.8|7787.8|12
1608624010000|2020-12-22 08:00:10|7798.5|7788.5|7797.5|7787.5|7798.6|7788.6|7797.5|7787.5|9
1608624020000|2020-12-22 08:00:20|7796.4|7786.4|7797.1|7787.1|7798|7788|7795.8|7785.8|14
1608624030000|2020-12-22 08:00:30|7797.6|7787.6|7798.4|7788.4|7799.1|7789.1|7797.6|7787.6|9
1608624040000|2020-12-22 08:00:40|7798.6|7788.6|7800.9|7790.9|7800.9|7790.9|7798.6|7788.6|8
1608624050000|2020-12-22 08:00:50|7801|7791|7800.4|7790.4|7801.9|7791.9|7800.4|7790.4|10
1608624060000|2020-12-22 08:01:00|7800.5|7790.5|7798.9|7788.9|7801.1|7791.1|7798.9|7788.9|7
1608624070000|2020-12-22 08:01:10|7798.6|7788.6|7799.9|7789.9|7799.9|7789.9|7798.3|7788.3|13
1608624080000|2020-12-22 08:01:20|7800|7790|7800.1|7790.1|7800.1|7790.1|7800|7790|2
1608624090000|2020-12-22 08:01:30|7800.4|7790.4|7799.9|7789.9|7801.9|7791.9|7799.8|7789.8|8
1608624100000|2020-12-22 08:01:40|7800.1|7790.1|7800.8|7790.8|7801.6|7791.6|7800.1|7790.1|7
1608624110000|2020-12-22 08:01:50|7800.3|7790.3|7798.8|7788.8|7800.5|7790.5|7798.3|7788.3|9
1608624120000|2020-12-22 08:02:00|7798.5|7788.5|7797.4|7787.4|7798.5|7788.5|7797.4|7787.4|3
1608624130000|2020-12-22 08:02:10|7797.1|7787.1|7797.4|7787.4|7797.4|7787.4|7796.8|7786.8|7
1608624140000|2020-12-22 08:02:20|7797.1|7787.1|7796.9|7786.9|7797.4|7787.4|7796.9|7786.9|3
1608624150000|2020-12-22 08:02:30|7797.4|7787.4|7796.5|7786.5|7797.6|7787.6|7796.5|7786.5|6
1608624160000|2020-12-22 08:02:40|7796.8|7786.8|7796.9|7786.9|7797.4|7787.4|7796.8|7786.8|9
1608624170000|2020-12-22 08:02:50|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|1
1608624180000|2020-12-22 08:03:00|7797.3|7787.3|7798.8|7788.8|7799.5|7789.5|7797.3|7787.3|10
1608624190000|2020-12-22 08:03:10|7799.3|7789.3|7799.5|7789.5|7800.5|7790.5|7799.3|7789.3|10
1608624200000|2020-12-22 08:03:20|7799.8|7789.8|7798.5|7788.5|7799.8|7789.8|7798.5|7788.5|8
1608624210000|2020-12-22 08:03:30|7798.4|7788.4|7797.9|7787.9|7799|7789|7797.8|7787.8|10
1608624220000|2020-12-22 08:03:40|7797.4|7787.4|7798.5|7788.5|7798.9|7788.9|7797.4|7787.4|6
1608624230000|2020-12-22 08:03:50|7798.1|7788.1|7797.1|7787.1|7798.1|7788.1|7796.6|7786.6|10
1608624240000|2020-12-22 08:04:00|7797.4|7787.4|7796.6|7786.6|7797.4|7787.4|7796.6|7786.6|5
1608624250000|2020-12-22 08:04:10|7796.9|7786.9|7798.5|7788.5|7798.5|7788.5|7796.9|7786.9|5
1608624260000|2020-12-22 08:04:20|7798.9|7788.9|7799.5|7789.5|7799.5|7789.5|7798.9|7788.9|8
1608624270000|2020-12-22 08:04:30|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|1
1608624280000|2020-12-22 08:04:40|7799.4|7789.4|7799.5|7789.5|7799.5|7789.5|7798.9|7788.9|6
1608624290000|2020-12-22 08:04:50|7799.6|7789.6|7799.6|7789.6|7801.3|7791.3|7799.6|7789.6|9
1608624300000|2020-12-22 08:05:00|7799.4|7789.4|7797.6|7787.6|7799.4|7789.4|7797.6|7787.6|8
1608624310000|2020-12-22 08:05:10|7798|7788|7798.5|7788.5|7798.5|7788.5|7798|7788|5
1608624320000|2020-12-22 08:05:20|7798.6|7788.6|7798.9|7788.9|7798.9|7788.9|7798.6|7788.6|6
1608624330000|2020-12-22 08:05:30|7798.6|7788.6|7800.6|7790.6|7800.6|7790.6|7798.6|7788.6|4
1608624340000|2020-12-22 08:05:40|7800.5|7790.5|7801.6|7791.6|7801.6|7791.6|7800.5|7790.5|5
1608624350000|2020-12-22 08:05:50|7801.9|7791.9|7802.9|7792.9|7802.9|7792.9|7801.9|7791.9|3
1608624360000|2020-12-22 08:06:00|7802.1|7792.1|7801.3|7791.3|7803|7793|7801.3|7791.3|7
1608624370000|2020-12-22 08:06:10|7801.5|7791.5|7803.6|7793.6|7803.6|7793.6|7801.5|7791.5|8
1608624380000|2020-12-22 08:06:20|7803.8|7793.8|7807.3|7797.3|7807.6|7797.6|7803.6|7793.6|10
1608624390000|2020-12-22 08:06:30|7807.6|7797.6|7809.5|7799.5|7809.5|7799.5|7807.6|7797.6|11
1608624400000|2020-12-22 08:06:40|7809.4|7799.4|7807.6|7797.6|7809.4|7799.4|7807.5|7797.5|13
1608624410000|2020-12-22 08:06:50|7807.9|7797.9|7808.4|7798.4|7809.1|7799.1|7807.9|7797.9|9
1608624420000|2020-12-22 08:07:00|7808.3|7798.3|7808.3|7798.3|7809.1|7799.1|7807.3|7797.3|10
1608624430000|2020-12-22 08:07:10|7808.4|7798.4|7809.4|7799.4|7809.6|7799.6|7808.4|7798.4|11
1608624450000|2020-12-22 08:07:30|7809.3|7799.3|7809.3|7799.3|7809.5|7799.5|7808.9|7798.9|11
1608624460000|2020-12-22 08:07:40|7808.9|7798.9|7808.8|7798.8|7808.9|7798.9|7808.8|7798.8|2
1608624470000|2020-12-22 08:07:50|7808.5|7798.5|7807.3|7797.3|7808.5|7798.5|7807.3|7797.3|2
1608624480000|2020-12-22 08:08:00|7807.6|7797.6|7807.3|7797.3|7808.9|7798.9|7807.3|7797.3|8
1608624490000|2020-12-22 08:08:10|7807.8|7797.8|7809.5|7799.5|7809.5|7799.5|7807.8|7797.8|10
1608624500000|2020-12-22 08:08:20|7809.3|7799.3|7808.6|7798.6|7809.3|7799.3|7807.5|7797.5|14
1608624510000|2020-12-22 08:08:30|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7807.5|7797.5|10
1608624520000|2020-12-22 08:08:40|7809.5|7799.5|7809|7799|7809.5|7799.5|7809|7799|3
1608624530000|2020-12-22 08:08:50|7809.1|7799.1|7809.9|7799.9|7809.9|7799.9|7809.1|7799.1|4
1608624540000|2020-12-22 08:09:00|7809.4|7799.4|7808.9|7798.9|7809.6|7799.6|7808.9|7798.9|8
1608624550000|2020-12-22 08:09:10|7808.3|7798.3|7807.5|7797.5|7808.9|7798.9|7807.5|7797.5|7
1608624560000|2020-12-22 08:09:20|7807.6|7797.6|7808.5|7798.5|7808.9|7798.9|7807.6|7797.6|5
1608624570000|2020-12-22 08:09:30|7808.3|7798.3|7808.9|7798.9|7808.9|7798.9|7808.3|7798.3|8
1608624580000|2020-12-22 08:09:40|7809.1|7799.1|7808.4|7798.4|7809.4|7799.4|7808.4|7798.4|4
1608624590000|2020-12-22 08:09:50|7808.3|7798.3|7808|7798|7808.5|7798.5|7807.4|7797.4|7
1608624600000|2020-12-22 08:10:00|7808.3|7798.3|7808.3|7798.3|7808.6|7798.6|7808.3|7798.3|6
1608624610000|2020-12-22 08:10:10|7808.4|7798.4|7808.6|7798.6|7808.6|7798.6|7808.3|7798.3|5
1608624620000|2020-12-22 08:10:20|7808.9|7798.9|7809.1|7799.1|7809.1|7799.1|7808.5|7798.5|7
1608624630000|2020-12-22 08:10:30|7809.4|7799.4|7809.5|7799.5|7809.6|7799.6|7809.4|7799.4|3
1608624640000|2020-12-22 08:10:40|7809.6|7799.6|7809.5|7799.5|7809.6|7799.6|7809.3|7799.3|4
1608624650000|2020-12-22 08:10:50|7809.6|7799.6|7809.9|7799.9|7810.6|7800.6|7809.6|7799.6|6
1608624660000|2020-12-22 08:11:00|7810|7800|7809.3|7799.3|7810.4|7800.4|7809.3|7799.3|7
1608624670000|2020-12-22 08:11:10|7809.4|7799.4|7811.1|7801.1|7811.3|7801.3|7809.4|7799.4|5
1608624680000|2020-12-22 08:11:20|7811.3|7801.3|7811.5|7801.5|7811.5|7801.5|7810.6|7800.6|4
1608624690000|2020-12-22 08:11:30|7811.4|7801.4|7810.6|7800.6|7811.4|7801.4|7810.6|7800.6|3
1608624700000|2020-12-22 08:11:40|7811|7801|7810.3|7800.3|7811.1|7801.1|7810.3|7800.3|5
1608624710000|2020-12-22 08:11:50|7810.5|7800.5|7808.9|7798.9|7810.5|7800.5|7808.5|7798.5|4
1608624720000|2020-12-22 08:12:00|7809|7799|7809.1|7799.1|7809.4|7799.4|7809|7799|3
1608624730000|2020-12-22 08:12:10|7808.9|7798.9|7809.4|7799.4|7809.4|7799.4|7808.9|7798.9|4
1608624740000|2020-12-22 08:12:20|7809.3|7799.3|7808.9|7798.9|7809.4|7799.4|7808.9|7798.9|6
1608624750000|2020-12-22 08:12:30|7809.3|7799.3|7809|7799|7809.3|7799.3|7808|7798|6
1608624760000|2020-12-22 08:12:40|7809.4|7799.4|7807.9|7797.9|7809.4|7799.4|7806.9|7796.9|11
1608624770000|2020-12-22 08:12:50|7808.1|7798.1|7807.3|7797.3|7809.1|7799.1|7807.3|7797.3|7
1608624780000|2020-12-22 08:13:00|7806.4|7796.4|7806.5|7796.5|7806.5|7796.5|7806.4|7796.4|2
1608624790000|2020-12-22 08:13:10|7807.1|7797.1|7806.4|7796.4|7807.3|7797.3|7806.4|7796.4|3
1608624800000|2020-12-22 08:13:20|7806|7796|7806.9|7796.9|7806.9|7796.9|7806|7796|4
1608624810000|2020-12-22 08:13:30|7807.1|7797.1|7807.3|7797.3|7807.3|7797.3|7807.1|7797.1|2
1608624820000|2020-12-22 08:13:40|7807.5|7797.5|7807.4|7797.4|7808.4|7798.4|7807.4|7797.4|10
1608624830000|2020-12-22 08:13:50|7807.3|7797.3|7808.3|7798.3|7808.4|7798.4|7807.3|7797.3|4
1608624840000|2020-12-22 08:14:00|7808.5|7798.5|7806.9|7796.9|7808.5|7798.5|7806.9|7796.9|6
1608624850000|2020-12-22 08:14:10|7807.1|7797.1|7806|7796|7807.1|7797.1|7806|7796|3
1608624860000|2020-12-22 08:14:20|7805.6|7795.6|7805.4|7795.4|7805.6|7795.6|7805.1|7795.1|4
1608624870000|2020-12-22 08:14:30|7805.3|7795.3|7805.1|7795.1|7805.3|7795.3|7805.1|7795.1|2
1608624880000|2020-12-22 08:14:40|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|2
1608624890000|2020-12-22 08:14:50|7805.4|7795.4|7805.3|7795.3|7805.6|7795.6|7805.3|7795.3|3
1608624910000|2020-12-22 08:15:10|7805.1|7795.1|7807.3|7797.3|7807.9|7797.9|7805.1|7795.1|6
1608624920000|2020-12-22 08:15:20|7807.1|7797.1|7805.9|7795.9|7807.1|7797.1|7805.4|7795.4|8
1608624930000|2020-12-22 08:15:30|7805.6|7795.6|7806.9|7796.9|7806.9|7796.9|7805.6|7795.6|5
1608624940000|2020-12-22 08:15:40|7807.1|7797.1|7806.9|7796.9|7807.1|7797.1|7806.4|7796.4|4
1608624950000|2020-12-22 08:15:50|7806.8|7796.8|7806.4|7796.4|7806.8|7796.8|7806.4|7796.4|2
1608624960000|2020-12-22 08:16:00|7806.1|7796.1|7806.1|7796.1|7806.3|7796.3|7805.5|7795.5|8
1608624970000|2020-12-22 08:16:10|7805.9|7795.9|7806.1|7796.1|7806.4|7796.4|7805.9|7795.9|4
1608624980000|2020-12-22 08:16:20|7806.4|7796.4|7806.1|7796.1|7806.4|7796.4|7806.1|7796.1|2
1608624990000|2020-12-22 08:16:30|7805.9|7795.9|7804.9|7794.9|7805.9|7795.9|7804.6|7794.6|6
1608625000000|2020-12-22 08:16:40|7805.4|7795.4|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|7
1608625010000|2020-12-22 08:16:50|7805.6|7795.6|7805.9|7795.9|7806.1|7796.1|7805.6|7795.6|4
1608625020000|2020-12-22 08:17:00|7806.8|7796.8|7806.4|7796.4|7806.9|7796.9|7806.4|7796.4|3
1608625030000|2020-12-22 08:17:10|7806.1|7796.1|7804.6|7794.6|7806.1|7796.1|7804.6|7794.6|7
1608625050000|2020-12-22 08:17:30|7804.9|7794.9|7805.8|7795.8|7806.4|7796.4|7804.9|7794.9|9
1608625060000|2020-12-22 08:17:40|7806.1|7796.1|7806.5|7796.5|7806.5|7796.5|7805.5|7795.5|4
1608625070000|2020-12-22 08:17:50|7807.6|7797.6|7806.1|7796.1|7807.6|7797.6|7806.1|7796.1|4
1608625080000|2020-12-22 08:18:00|7805.6|7795.6|7802.6|7792.6|7805.6|7795.6|7802.4|7792.4|8
1608625090000|2020-12-22 08:18:10|7803.4|7793.4|7804.9|7794.9|7805.4|7795.4|7803.4|7793.4|9
1608625100000|2020-12-22 08:18:20|7804.6|7794.6|7806.1|7796.1|7806.1|7796.1|7804.4|7794.4|7
1608625110000|2020-12-22 08:18:30|7806.4|7796.4|7806.5|7796.5|7806.5|7796.5|7806.4|7796.4|2
1608625120000|2020-12-22 08:18:40|7806.4|7796.4|7806.4|7796.4|7806.6|7796.6|7806.4|7796.4|3
1608625130000|2020-12-22 08:18:50|7806.6|7796.6|7807.9|7797.9|7807.9|7797.9|7806.6|7796.6|2
1608625140000|2020-12-22 08:19:00|7808.1|7798.1|7809|7799|7809|7799|7808.1|7798.1|7
1608625150000|2020-12-22 08:19:10|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|2
1608625160000|2020-12-22 08:19:20|7808.5|7798.5|7805.5|7795.5|7808.5|7798.5|7805.5|7795.5|10
1608625170000|2020-12-22 08:19:30|7805.8|7795.8|7804.9|7794.9|7805.8|7795.8|7804.6|7794.6|6
1608625180000|2020-12-22 08:19:40|7804.5|7794.5|7804.4|7794.4|7804.6|7794.6|7804.3|7794.3|7
1608625190000|2020-12-22 08:19:50|7804.3|7794.3|7804.1|7794.1|7804.6|7794.6|7804|7794|9
1608625200000|2020-12-22 08:20:00|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1608625210000|2020-12-22 08:20:10|7803.9|7793.9|7805.6|7795.6|7805.6|7795.6|7803.9|7793.9|8
1608625220000|2020-12-22 08:20:20|7805.4|7795.4|7807.1|7797.1|7807.1|7797.1|7805.4|7795.4|10
1608625230000|2020-12-22 08:20:30|7806|7796|7806.1|7796.1|7806.3|7796.3|7806|7796|3
1608625240000|2020-12-22 08:20:40|7806.6|7796.6|7807|7797|7807.1|7797.1|7806.6|7796.6|3
1608625250000|2020-12-22 08:20:50|7807.1|7797.1|7806.9|7796.9|7807.4|7797.4|7806.9|7796.9|4
1608625260000|2020-12-22 08:21:00|7806.1|7796.1|7804.3|7794.3|7806.1|7796.1|7804|7794|3
1608625270000|2020-12-22 08:21:10|7804.4|7794.4|7803.9|7793.9|7804.9|7794.9|7803.9|7793.9|6
1608625280000|2020-12-22 08:21:20|7804|7794|7804.3|7794.3|7804.9|7794.9|7804|7794|7
1608625290000|2020-12-22 08:21:30|7804.6|7794.6|7805.4|7795.4|7805.4|7795.4|7804.4|7794.4|5
1608625300000|2020-12-22 08:21:40|7805.6|7795.6|7805.4|7795.4|7805.8|7795.8|7805.4|7795.4|3
1608625310000|2020-12-22 08:21:50|7805.1|7795.1|7805.6|7795.6|7805.6|7795.6|7804.8|7794.8|6
1608625320000|2020-12-22 08:22:00|7804.8|7794.8|7805|7795|7805|7795|7804.8|7794.8|6
1608625330000|2020-12-22 08:22:10|7804.8|7794.8|7804.4|7794.4|7804.8|7794.8|7803.4|7793.4|7
1608625340000|2020-12-22 08:22:20|7803.9|7793.9|7804.3|7794.3|7804.3|7794.3|7803.6|7793.6|6
1608625350000|2020-12-22 08:22:30|7804.1|7794.1|7803.9|7793.9|7804.8|7794.8|7803.9|7793.9|6
1608625370000|2020-12-22 08:22:50|7804|7794|7803.9|7793.9|7804|7794|7803.9|7793.9|2
1608625380000|2020-12-22 08:23:00|7803.8|7793.8|7803.8|7793.8|7804.8|7794.8|7802.9|7792.9|10
1608625390000|2020-12-22 08:23:10|7803.9|7793.9|7804.4|7794.4|7804.4|7794.4|7803.9|7793.9|4
1608625400000|2020-12-22 08:23:20|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|2
1608625410000|2020-12-22 08:23:30|7805.4|7795.4|7805.6|7795.6|7805.9|7795.9|7805.1|7795.1|11
1608625420000|2020-12-22 08:23:40|7806.6|7796.6|7805.4|7795.4|7806.6|7796.6|7805.3|7795.3|9
1608625430000|2020-12-22 08:23:50|7805.3|7795.3|7805.6|7795.6|7805.6|7795.6|7805.3|7795.3|4
1608625440000|2020-12-22 08:24:00|7806.1|7796.1|7804.5|7794.5|7806.1|7796.1|7804.5|7794.5|8
1608625450000|2020-12-22 08:24:10|7804|7794|7802.6|7792.6|7804|7794|7802.6|7792.6|6
1608625460000|2020-12-22 08:24:20|7802.4|7792.4|7801.1|7791.1|7802.4|7792.4|7800.8|7790.8|8
1608625470000|2020-12-22 08:24:30|7801.8|7791.8|7803.8|7793.8|7803.9|7793.9|7801.8|7791.8|10
1608625480000|2020-12-22 08:24:40|7803.6|7793.6|7804.5|7794.5|7804.9|7794.9|7803.4|7793.4|9
1608625490000|2020-12-22 08:24:50|7804.4|7794.4|7804.5|7794.5|7805.1|7795.1|7804.4|7794.4|9
1608625500000|2020-12-22 08:25:00|7804.4|7794.4|7804.5|7794.5|7804.5|7794.5|7804.4|7794.4|2
1608625510000|2020-12-22 08:25:10|7804.4|7794.4|7803.8|7793.8|7804.4|7794.4|7803.8|7793.8|3
1608625520000|2020-12-22 08:25:20|7804|7794|7804.6|7794.6|7805.1|7795.1|7804|7794|8
1608625530000|2020-12-22 08:25:30|7804.8|7794.8|7804.3|7794.3|7806|7796|7804.3|7794.3|9
1608625540000|2020-12-22 08:25:40|7804.1|7794.1|7803.3|7793.3|7804.1|7794.1|7803.1|7793.1|3
1608625550000|2020-12-22 08:25:50|7802.1|7792.1|7801.4|7791.4|7802.1|7792.1|7801.4|7791.4|4
1608625560000|2020-12-22 08:26:00|7801.1|7791.1|7800.6|7790.6|7801.1|7791.1|7800.1|7790.1|8
1608625570000|2020-12-22 08:26:10|7800.9|7790.9|7804.1|7794.1|7804.6|7794.6|7800.9|7790.9|8
1608625580000|2020-12-22 08:26:20|7803.9|7793.9|7803.4|7793.4|7804.1|7794.1|7803.1|7793.1|5
1608625590000|2020-12-22 08:26:30|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7802.4|7792.4|9
1608625600000|2020-12-22 08:26:40|7802.6|7792.6|7801.9|7791.9|7803.4|7793.4|7801|7791|13
1608625610000|2020-12-22 08:26:50|7801.4|7791.4|7800.9|7790.9|7801.6|7791.6|7800.4|7790.4|15
1608625620000|2020-12-22 08:27:00|7801.5|7791.5|7800.9|7790.9|7802.1|7792.1|7800.5|7790.5|12
1608625630000|2020-12-22 08:27:10|7801.1|7791.1|7801.1|7791.1|7802.4|7792.4|7801.1|7791.1|7
1608625640000|2020-12-22 08:27:20|7801|7791|7799.4|7789.4|7801|7791|7799.4|7789.4|9
1608625650000|2020-12-22 08:27:30|7799.6|7789.6|7800.5|7790.5|7800.5|7790.5|7799.6|7789.6|5
1608625660000|2020-12-22 08:27:40|7801|7791|7800.3|7790.3|7802.1|7792.1|7800.3|7790.3|11
1608625670000|2020-12-22 08:27:50|7799.9|7789.9|7800.4|7790.4|7801.1|7791.1|7799.6|7789.6|11
1608625680000|2020-12-22 08:28:00|7800.3|7790.3|7799.4|7789.4|7800.3|7790.3|7799.4|7789.4|6
1608625690000|2020-12-22 08:28:10|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|7799.1|7789.1|1
1608625700000|2020-12-22 08:28:20|7798.9|7788.9|7801.4|7791.4|7801.9|7791.9|7798.9|7788.9|14
1608625710000|2020-12-22 08:28:30|7801.9|7791.9|7802.4|7792.4|7802.4|7792.4|7801.9|7791.9|5
1608625720000|2020-12-22 08:28:40|7802.6|7792.6|7803.5|7793.5|7803.5|7793.5|7802.6|7792.6|4
1608625730000|2020-12-22 08:28:50|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.9|7793.9|3
1608625740000|2020-12-22 08:29:00|7804.3|7794.3|7804.4|7794.4|7804.5|7794.5|7804.1|7794.1|9
1608625750000|2020-12-22 08:29:10|7804|7794|7804|7794|7805.3|7795.3|7804|7794|8
1608625760000|2020-12-22 08:29:20|7804.3|7794.3|7803.4|7793.4|7804.3|7794.3|7802.9|7792.9|5
1608625770000|2020-12-22 08:29:30|7803.3|7793.3|7803.9|7793.9|7803.9|7793.9|7802.8|7792.8|9
1608625780000|2020-12-22 08:29:40|7803.4|7793.4|7803.9|7793.9|7803.9|7793.9|7803.3|7793.3|4
1608625790000|2020-12-22 08:29:50|7804.3|7794.3|7804.4|7794.4|7804.8|7794.8|7804.3|7794.3|4
1608625800000|2020-12-22 08:30:00|7804.1|7794.1|7805.5|7795.5|7805.5|7795.5|7804.1|7794.1|8
1608625810000|2020-12-22 08:30:10|7805.4|7795.4|7805.4|7795.4|7805.5|7795.5|7805.3|7795.3|5
1608625820000|2020-12-22 08:30:20|7805.6|7795.6|7805.9|7795.9|7806.1|7796.1|7805.4|7795.4|12
1608625830000|2020-12-22 08:30:30|7806.1|7796.1|7804.1|7794.1|7806.3|7796.3|7803.4|7793.4|12
1608625840000|2020-12-22 08:30:40|7804.3|7794.3|7804.6|7794.6|7804.8|7794.8|7804.3|7794.3|4
1608625850000|2020-12-22 08:30:50|7805.3|7795.3|7804.9|7794.9|7805.4|7795.4|7804.9|7794.9|7
1608625860000|2020-12-22 08:31:00|7805.1|7795.1|7805.9|7795.9|7805.9|7795.9|7804.9|7794.9|8
1608625870000|2020-12-22 08:31:10|7806|7796|7806.9|7796.9|7806.9|7796.9|7806|7796|6
1608625880000|2020-12-22 08:31:20|7807.4|7797.4|7806.8|7796.8|7807.6|7797.6|7806.8|7796.8|3
1608625890000|2020-12-22 08:31:30|7806.5|7796.5|7808.1|7798.1|7808.1|7798.1|7805.9|7795.9|9
1608625900000|2020-12-22 08:31:40|7807.9|7797.9|7808.9|7798.9|7809.1|7799.1|7807.9|7797.9|7
1608625920000|2020-12-22 08:32:00|7808.6|7798.6|7808.5|7798.5|7808.6|7798.6|7808.5|7798.5|2
1608625930000|2020-12-22 08:32:10|7808.3|7798.3|7807.6|7797.6|7808.8|7798.8|7807|7797|8
1608625940000|2020-12-22 08:32:20|7808.4|7798.4|7808|7798|7808.4|7798.4|7808|7798|3
1608625950000|2020-12-22 08:32:30|7807.8|7797.8|7807|7797|7807.8|7797.8|7807|7797|3
1608625960000|2020-12-22 08:32:40|7807.4|7797.4|7806.3|7796.3|7807.4|7797.4|7806.3|7796.3|3
1608625970000|2020-12-22 08:32:50|7806.5|7796.5|7807.3|7797.3|7807.3|7797.3|7806.5|7796.5|2
1608625990000|2020-12-22 08:33:10|7807.5|7797.5|7805.6|7795.6|7807.5|7797.5|7805.6|7795.6|5
1608626000000|2020-12-22 08:33:20|7805.5|7795.5|7803.6|7793.6|7805.5|7795.5|7803.6|7793.6|6
1608626010000|2020-12-22 08:33:30|7803.9|7793.9|7805.3|7795.3|7805.6|7795.6|7803.9|7793.9|10
1608626020000|2020-12-22 08:33:40|7805.1|7795.1|7803.1|7793.1|7805.1|7795.1|7803.1|7793.1|4
1608626030000|2020-12-22 08:33:50|7803.5|7793.5|7803.9|7793.9|7803.9|7793.9|7803.5|7793.5|2
1608626040000|2020-12-22 08:34:00|7803.6|7793.6|7804.3|7794.3|7804.3|7794.3|7803.6|7793.6|7
1608626050000|2020-12-22 08:34:10|7804.5|7794.5|7805.4|7795.4|7806.1|7796.1|7804.5|7794.5|7
1608626060000|2020-12-22 08:34:20|7805.6|7795.6|7806.1|7796.1|7806.1|7796.1|7805.6|7795.6|3
1608626070000|2020-12-22 08:34:30|7805.9|7795.9|7805.8|7795.8|7805.9|7795.9|7805.4|7795.4|3
1608626080000|2020-12-22 08:34:40|7806|7796|7805.9|7795.9|7806.3|7796.3|7805.9|7795.9|3
1608626090000|2020-12-22 08:34:50|7805.4|7795.4|7805.5|7795.5|7806.6|7796.6|7805.4|7795.4|16
1608626100000|2020-12-22 08:35:00|7805.3|7795.3|7804.1|7794.1|7805.3|7795.3|7804.1|7794.1|3
1608626110000|2020-12-22 08:35:10|7804.3|7794.3|7805.9|7795.9|7805.9|7795.9|7804.3|7794.3|6
1608626120000|2020-12-22 08:35:20|7806.1|7796.1|7808.4|7798.4|7808.4|7798.4|7806.1|7796.1|6
1608626130000|2020-12-22 08:35:30|7808.6|7798.6|7808.9|7798.9|7809|7799|7808.6|7798.6|3
1608626140000|2020-12-22 08:35:40|7809|7799|7809.1|7799.1|7809.3|7799.3|7809|7799|4
1608626150000|2020-12-22 08:35:50|7809|7799|7809.3|7799.3|7809.3|7799.3|7809|7799|2
1608626160000|2020-12-22 08:36:00|7809|7799|7808.4|7798.4|7809|7799|7808.3|7798.3|3
1608626170000|2020-12-22 08:36:10|7808.1|7798.1|7810.4|7800.4|7810.4|7800.4|7808.1|7798.1|10
1608626180000|2020-12-22 08:36:20|7810.1|7800.1|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|2
1608626210000|2020-12-22 08:36:50|7809.4|7799.4|7810.1|7800.1|7810.1|7800.1|7809.4|7799.4|2
1608626220000|2020-12-22 08:37:00|7810.4|7800.4|7812.1|7802.1|7812.1|7802.1|7810.4|7800.4|5
1608626230000|2020-12-22 08:37:10|7812|7802|7811|7801|7812.9|7802.9|7811|7801|7
1608626240000|2020-12-22 08:37:20|7811.3|7801.3|7813|7803|7813.1|7803.1|7811.3|7801.3|6
1608626250000|2020-12-22 08:37:30|7813.1|7803.1|7812.8|7802.8|7813.5|7803.5|7812.8|7802.8|7
1608626260000|2020-12-22 08:37:40|7813|7803|7811.3|7801.3|7813.1|7803.1|7811.3|7801.3|6
1608626270000|2020-12-22 08:37:50|7811.8|7801.8|7812.3|7802.3|7812.3|7802.3|7811.8|7801.8|4
1608626280000|2020-12-22 08:38:00|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608626290000|2020-12-22 08:38:10|7812|7802|7812.5|7802.5|7812.5|7802.5|7810.6|7800.6|10
1608626300000|2020-12-22 08:38:20|7811.8|7801.8|7811.9|7801.9|7812|7802|7811.8|7801.8|3
1608626310000|2020-12-22 08:38:30|7812|7802|7811|7801|7812|7802|7811|7801|4
1608626320000|2020-12-22 08:38:40|7811.3|7801.3|7811.9|7801.9|7811.9|7801.9|7811.3|7801.3|3
1608626350000|2020-12-22 08:39:10|7812.3|7802.3|7813.9|7803.9|7814.1|7804.1|7811.9|7801.9|8
1608626390000|2020-12-22 08:39:50|7814.1|7804.1|7814.3|7804.3|7814.3|7804.3|7813.9|7803.9|4
1608626400000|2020-12-22 08:40:00|7814.4|7804.4|7814.3|7804.3|7815.1|7805.1|7814.1|7804.1|8
1608626410000|2020-12-22 08:40:10|7814.1|7804.1|7814.6|7804.6|7814.6|7804.6|7814.1|7804.1|3
1608626420000|2020-12-22 08:40:20|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7814.1|7804.1|4
1608626440000|2020-12-22 08:40:40|7814.6|7804.6|7815.4|7805.4|7815.4|7805.4|7814.6|7804.6|3
1608626450000|2020-12-22 08:40:50|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608626470000|2020-12-22 08:41:10|7815|7805|7814.6|7804.6|7815|7805|7814.3|7804.3|5
1608626480000|2020-12-22 08:41:20|7814.8|7804.8|7814.8|7804.8|7815.5|7805.5|7814.8|7804.8|5
1608626490000|2020-12-22 08:41:30|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608626500000|2020-12-22 08:41:40|7815.6|7805.6|7816.4|7806.4|7816.6|7806.6|7815.6|7805.6|7
1608626510000|2020-12-22 08:41:50|7816.6|7806.6|7816|7806|7816.6|7806.6|7816|7806|4
1608626520000|2020-12-22 08:42:00|7816.3|7806.3|7816.6|7806.6|7816.6|7806.6|7816.3|7806.3|3
1608626530000|2020-12-22 08:42:10|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|3
1608626540000|2020-12-22 08:42:20|7816.6|7806.6|7816.5|7806.5|7816.6|7806.6|7816.5|7806.5|2
1608626550000|2020-12-22 08:42:30|7816.6|7806.6|7817|7807|7817|7807|7816.6|7806.6|3
1608626560000|2020-12-22 08:42:40|7816.6|7806.6|7816.9|7806.9|7817.5|7807.5|7816.6|7806.6|4
1608626570000|2020-12-22 08:42:50|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|7816.8|7806.8|5
1608626580000|2020-12-22 08:43:00|7817|7807|7817|7807|7817|7807|7817|7807|1
1608626590000|2020-12-22 08:43:10|7817.3|7807.3|7816.3|7806.3|7817.3|7807.3|7816|7806|5
1608626600000|2020-12-22 08:43:20|7816.5|7806.5|7817.4|7807.4|7817.4|7807.4|7816.5|7806.5|5
1608626620000|2020-12-22 08:43:40|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|7816.8|7806.8|6
1608626630000|2020-12-22 08:43:50|7816.9|7806.9|7816.5|7806.5|7816.9|7806.9|7816.5|7806.5|3
1608626640000|2020-12-22 08:44:00|7816.4|7806.4|7816.3|7806.3|7816.4|7806.4|7815.9|7805.9|5
1608626650000|2020-12-22 08:44:10|7816.8|7806.8|7817.5|7807.5|7817.5|7807.5|7816.5|7806.5|6
1608626670000|2020-12-22 08:44:30|7817.8|7807.8|7818.5|7808.5|7818.5|7808.5|7817.6|7807.6|6
1608626680000|2020-12-22 08:44:40|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7817.6|7807.6|6
1608626690000|2020-12-22 08:44:50|7817.9|7807.9|7818.4|7808.4|7818.4|7808.4|7817.9|7807.9|3
1608626700000|2020-12-22 08:45:00|7818.1|7808.1|7817.6|7807.6|7818.1|7808.1|7817.5|7807.5|4
1608626710000|2020-12-22 08:45:10|7817.9|7807.9|7818.3|7808.3|7818.6|7808.6|7817.9|7807.9|3
1608626720000|2020-12-22 08:45:20|7818.4|7808.4|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|3
1608626730000|2020-12-22 08:45:30|7818.6|7808.6|7817.5|7807.5|7818.6|7808.6|7817.5|7807.5|6
1608626740000|2020-12-22 08:45:40|7817.3|7807.3|7816.9|7806.9|7817.3|7807.3|7816.8|7806.8|3
1608626750000|2020-12-22 08:45:50|7816.8|7806.8|7815.5|7805.5|7816.8|7806.8|7815.5|7805.5|6
1608626760000|2020-12-22 08:46:00|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608626770000|2020-12-22 08:46:10|7815.1|7805.1|7816.6|7806.6|7816.6|7806.6|7814.9|7804.9|6
1608626780000|2020-12-22 08:46:20|7816.8|7806.8|7816.8|7806.8|7817|7807|7816.8|7806.8|3
1608626790000|2020-12-22 08:46:30|7816.6|7806.6|7816.8|7806.8|7816.8|7806.8|7816.6|7806.6|2
1608626800000|2020-12-22 08:46:40|7818.3|7808.3|7818.3|7808.3|7818.8|7808.8|7818|7808|8
1608626810000|2020-12-22 08:46:50|7818.5|7808.5|7818.8|7808.8|7818.8|7808.8|7818.5|7808.5|2
1608626820000|2020-12-22 08:47:00|7819|7809|7818.5|7808.5|7819|7809|7818.5|7808.5|3
1608626830000|2020-12-22 08:47:10|7818.4|7808.4|7817.1|7807.1|7818.4|7808.4|7817.1|7807.1|5
1608626840000|2020-12-22 08:47:20|7816.9|7806.9|7816.6|7806.6|7816.9|7806.9|7816.6|7806.6|2
1608626850000|2020-12-22 08:47:30|7816.5|7806.5|7817.9|7807.9|7817.9|7807.9|7816.4|7806.4|4
1608626860000|2020-12-22 08:47:40|7818.3|7808.3|7815|7805|7818.8|7808.8|7815|7805|6
1608626870000|2020-12-22 08:47:50|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|2
1608626880000|2020-12-22 08:48:00|7815.6|7805.6|7815|7805|7815.8|7805.8|7815|7805|4
1608626890000|2020-12-22 08:48:10|7815.3|7805.3|7816.8|7806.8|7816.8|7806.8|7815.3|7805.3|7
1608626900000|2020-12-22 08:48:20|7816.5|7806.5|7816.6|7806.6|7817|7807|7816.3|7806.3|4
1608626910000|2020-12-22 08:48:30|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7815.8|7805.8|3
1608626920000|2020-12-22 08:48:40|7816.8|7806.8|7815.9|7805.9|7817|7807|7815.9|7805.9|3
1608626930000|2020-12-22 08:48:50|7815.6|7805.6|7816.6|7806.6|7816.6|7806.6|7815.6|7805.6|4
1608626940000|2020-12-22 08:49:00|7816.8|7806.8|7815.9|7805.9|7816.8|7806.8|7815.9|7805.9|4
1608626950000|2020-12-22 08:49:10|7816|7806|7815.6|7805.6|7816.5|7806.5|7815.6|7805.6|6
1608626960000|2020-12-22 08:49:20|7815.9|7805.9|7812.9|7802.9|7815.9|7805.9|7812.9|7802.9|5
1608626980000|2020-12-22 08:49:40|7812.5|7802.5|7812.3|7802.3|7812.6|7802.6|7812|7802|7
1608626990000|2020-12-22 08:49:50|7812|7802|7811.8|7801.8|7812.1|7802.1|7811.8|7801.8|3
1608627000000|2020-12-22 08:50:00|7812.4|7802.4|7811.6|7801.6|7812.4|7802.4|7811.5|7801.5|4
1608627010000|2020-12-22 08:50:10|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|7811.1|7801.1|5
1608627020000|2020-12-22 08:50:20|7811.6|7801.6|7811.6|7801.6|7811.9|7801.9|7811.3|7801.3|6
1608627030000|2020-12-22 08:50:30|7811.5|7801.5|7811.4|7801.4|7811.5|7801.5|7811|7801|4
1608627040000|2020-12-22 08:50:40|7811.6|7801.6|7812.6|7802.6|7812.6|7802.6|7811.6|7801.6|3
1608627060000|2020-12-22 08:51:00|7812.8|7802.8|7812.4|7802.4|7812.8|7802.8|7812.4|7802.4|3
1608627070000|2020-12-22 08:51:10|7812.6|7802.6|7812.4|7802.4|7812.6|7802.6|7812.4|7802.4|2
1608627080000|2020-12-22 08:51:20|7812.3|7802.3|7809.3|7799.3|7812.3|7802.3|7809.3|7799.3|5
1608627090000|2020-12-22 08:51:30|7809.4|7799.4|7808.6|7798.6|7810.3|7800.3|7808.6|7798.6|6
1608627100000|2020-12-22 08:51:40|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|1
1608627110000|2020-12-22 08:51:50|7808.5|7798.5|7810.3|7800.3|7810.3|7800.3|7808.5|7798.5|3
1608627120000|2020-12-22 08:52:00|7810.5|7800.5|7812.3|7802.3|7812.3|7802.3|7810.5|7800.5|5
1608627160000|2020-12-22 08:52:40|7812.1|7802.1|7811.9|7801.9|7812.1|7802.1|7811.5|7801.5|4
1608627170000|2020-12-22 08:52:50|7811.8|7801.8|7813|7803|7813|7803|7811.8|7801.8|5
1608627180000|2020-12-22 08:53:00|7812.6|7802.6|7812.5|7802.5|7812.6|7802.6|7812.1|7802.1|4
1608627190000|2020-12-22 08:53:10|7812.8|7802.8|7813.6|7803.6|7813.6|7803.6|7812.5|7802.5|5
1608627200000|2020-12-22 08:53:20|7813.9|7803.9|7812.8|7802.8|7813.9|7803.9|7812.6|7802.6|7
1608627270000|2020-12-22 08:54:30|7813.5|7803.5|7813.8|7803.8|7813.8|7803.8|7813.5|7803.5|2
1608627280000|2020-12-22 08:54:40|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608627290000|2020-12-22 08:54:50|7812.9|7802.9|7811.5|7801.5|7812.9|7802.9|7811.5|7801.5|10
1608627300000|2020-12-22 08:55:00|7810.9|7800.9|7809.9|7799.9|7810.9|7800.9|7809.9|7799.9|7
1608627310000|2020-12-22 08:55:10|7810|7800|7813.9|7803.9|7813.9|7803.9|7809.1|7799.1|8
1608627320000|2020-12-22 08:55:20|7814|7804|7814|7804|7814|7804|7814|7804|1
1608627330000|2020-12-22 08:55:30|7813.9|7803.9|7814.5|7804.5|7814.5|7804.5|7813.6|7803.6|6
1608627340000|2020-12-22 08:55:40|7815.8|7805.8|7817|7807|7817.3|7807.3|7815.8|7805.8|7
1608627350000|2020-12-22 08:55:50|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608627360000|2020-12-22 08:56:00|7816.3|7806.3|7816|7806|7816.8|7806.8|7816|7806|6
1608627390000|2020-12-22 08:56:30|7816.4|7806.4|7816.8|7806.8|7816.8|7806.8|7816.4|7806.4|2
1608627400000|2020-12-22 08:56:40|7816.5|7806.5|7815.5|7805.5|7816.5|7806.5|7815.5|7805.5|3
1608627420000|2020-12-22 08:57:00|7815.3|7805.3|7816|7806|7816|7806|7815.3|7805.3|2
1608627440000|2020-12-22 08:57:20|7815.8|7805.8|7816|7806|7816|7806|7815.3|7805.3|3
1608627450000|2020-12-22 08:57:30|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1608627460000|2020-12-22 08:57:40|7816|7806|7816.6|7806.6|7816.6|7806.6|7815.8|7805.8|5
1608627470000|2020-12-22 08:57:50|7816.3|7806.3|7815.5|7805.5|7816.3|7806.3|7815.5|7805.5|6
1608627480000|2020-12-22 08:58:00|7815.6|7805.6|7815|7805|7815.6|7805.6|7814.6|7804.6|6
1608627490000|2020-12-22 08:58:10|7814.9|7804.9|7814.1|7804.1|7814.9|7804.9|7813.9|7803.9|6
1608627500000|2020-12-22 08:58:20|7814.3|7804.3|7815.1|7805.1|7815.1|7805.1|7814.3|7804.3|3
1608627510000|2020-12-22 08:58:30|7815.4|7805.4|7814.6|7804.6|7816|7806|7814.5|7804.5|9
1608627530000|2020-12-22 08:58:50|7813.6|7803.6|7810.5|7800.5|7813.6|7803.6|7809.4|7799.4|11
1608627540000|2020-12-22 08:59:00|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|1
1608627550000|2020-12-22 08:59:10|7810.5|7800.5|7805.8|7795.8|7810.5|7800.5|7805.8|7795.8|5
1608627560000|2020-12-22 08:59:20|7806|7796|7806.6|7796.6|7806.8|7796.8|7806|7796|6
1608627570000|2020-12-22 08:59:30|7806.8|7796.8|7805.8|7795.8|7806.9|7796.9|7805.8|7795.8|6
1608627580000|2020-12-22 08:59:40|7806|7796|7805.9|7795.9|7806|7796|7805.5|7795.5|5
1608627590000|2020-12-22 08:59:50|7805.6|7795.6|7804.9|7794.9|7805.6|7795.6|7804.9|7794.9|3
1608627600000|2020-12-22 09:00:00|7805.1|7795.1|7805.3|7795.3|7805.3|7795.3|7805.1|7795.1|2
1608627610000|2020-12-22 09:00:10|7805.1|7795.1|7804.1|7794.1|7805.1|7795.1|7804.1|7794.1|4
1608627620000|2020-12-22 09:00:20|7804.3|7794.3|7807|7797|7807.1|7797.1|7804.3|7794.3|10
1608627630000|2020-12-22 09:00:30|7806.6|7796.6|7804.8|7794.8|7806.6|7796.6|7804.8|7794.8|5
1608627640000|2020-12-22 09:00:40|7804.4|7794.4|7804.6|7794.6|7804.6|7794.6|7804.4|7794.4|2
1608627650000|2020-12-22 09:00:50|7804.8|7794.8|7804.8|7794.8|7804.8|7794.8|7804.8|7794.8|1
1608627660000|2020-12-22 09:01:00|7804.5|7794.5|7804.1|7794.1|7804.5|7794.5|7804|7794|5
1608627670000|2020-12-22 09:01:10|7804|7794|7802.4|7792.4|7804.4|7794.4|7802.4|7792.4|11
1608627680000|2020-12-22 09:01:20|7803.5|7793.5|7804.4|7794.4|7804.4|7794.4|7803.5|7793.5|5
1608627690000|2020-12-22 09:01:30|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608627700000|2020-12-22 09:01:40|7804|7794|7804.1|7794.1|7804.1|7794.1|7803.9|7793.9|4
1608627710000|2020-12-22 09:01:50|7804.4|7794.4|7804.9|7794.9|7805.1|7795.1|7804.4|7794.4|5
1608627720000|2020-12-22 09:02:00|7804.6|7794.6|7803.8|7793.8|7804.6|7794.6|7803.8|7793.8|4
1608627730000|2020-12-22 09:02:10|7803.5|7793.5|7802.9|7792.9|7803.9|7793.9|7802.9|7792.9|9
1608627740000|2020-12-22 09:02:20|7803.3|7793.3|7803|7793|7803.6|7793.6|7803|7793|8
1608627750000|2020-12-22 09:02:30|7803.1|7793.1|7802.8|7792.8|7803.6|7793.6|7802.8|7792.8|5
1608627760000|2020-12-22 09:02:40|7803.3|7793.3|7802.8|7792.8|7803.3|7793.3|7802.8|7792.8|2
1608627770000|2020-12-22 09:02:50|7802.6|7792.6|7802.5|7792.5|7802.6|7792.6|7802.5|7792.5|2
1608627780000|2020-12-22 09:03:00|7801.8|7791.8|7800.9|7790.9|7801.8|7791.8|7800.8|7790.8|6
1608627790000|2020-12-22 09:03:10|7800.8|7790.8|7800.6|7790.6|7800.8|7790.8|7800.4|7790.4|4
1608627800000|2020-12-22 09:03:20|7800.5|7790.5|7801.4|7791.4|7801.4|7791.4|7800.5|7790.5|4
1608627810000|2020-12-22 09:03:30|7801.3|7791.3|7800.5|7790.5|7801.3|7791.3|7800.5|7790.5|2
1608627820000|2020-12-22 09:03:40|7800.8|7790.8|7800.1|7790.1|7800.8|7790.8|7799.4|7789.4|6
1608627830000|2020-12-22 09:03:50|7800.4|7790.4|7801.4|7791.4|7801.4|7791.4|7800.4|7790.4|3
1608627840000|2020-12-22 09:04:00|7801.9|7791.9|7803.9|7793.9|7803.9|7793.9|7801.9|7791.9|15
1608627850000|2020-12-22 09:04:10|7804.1|7794.1|7803.8|7793.8|7804.9|7794.9|7803.8|7793.8|6
1608627860000|2020-12-22 09:04:20|7803.9|7793.9|7804.1|7794.1|7804.1|7794.1|7803.9|7793.9|6
1608627870000|2020-12-22 09:04:30|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608627880000|2020-12-22 09:04:40|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.6|7793.6|5
1608627890000|2020-12-22 09:04:50|7804.1|7794.1|7803.9|7793.9|7804.1|7794.1|7803.4|7793.4|5
1608627900000|2020-12-22 09:05:00|7803.6|7793.6|7803.6|7793.6|7804.1|7794.1|7803.4|7793.4|8
1608627910000|2020-12-22 09:05:10|7803.5|7793.5|7802|7792|7803.5|7793.5|7802|7792|2
1608627920000|2020-12-22 09:05:20|7801.8|7791.8|7800.8|7790.8|7801.8|7791.8|7800.8|7790.8|2
1608627930000|2020-12-22 09:05:30|7801|7791|7801.4|7791.4|7801.4|7791.4|7801|7791|4
1608627940000|2020-12-22 09:05:40|7801.6|7791.6|7802.6|7792.6|7802.9|7792.9|7801.6|7791.6|7
1608627950000|2020-12-22 09:05:50|7803.9|7793.9|7803.4|7793.4|7804.1|7794.1|7803.4|7793.4|3
1608627960000|2020-12-22 09:06:00|7803.3|7793.3|7803.9|7793.9|7803.9|7793.9|7802.9|7792.9|7
1608627970000|2020-12-22 09:06:10|7804.1|7794.1|7803|7793|7804.1|7794.1|7803|7793|6
1608627980000|2020-12-22 09:06:20|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|7802.9|7792.9|1
1608627990000|2020-12-22 09:06:30|7803|7793|7802.1|7792.1|7803.3|7793.3|7802.1|7792.1|7
1608628000000|2020-12-22 09:06:40|7801.8|7791.8|7801.8|7791.8|7801.8|7791.8|7801.8|7791.8|1
1608628010000|2020-12-22 09:06:50|7801.5|7791.5|7801.5|7791.5|7802|7792|7801.3|7791.3|6
1608628020000|2020-12-22 09:07:00|7801.8|7791.8|7803|7793|7803.1|7793.1|7801.8|7791.8|8
1608628030000|2020-12-22 09:07:10|7802.9|7792.9|7802.6|7792.6|7802.9|7792.9|7802.6|7792.6|2
1608628040000|2020-12-22 09:07:20|7802.5|7792.5|7801.8|7791.8|7802.5|7792.5|7800.9|7790.9|8
1608628050000|2020-12-22 09:07:30|7801.3|7791.3|7800.9|7790.9|7801.3|7791.3|7800.8|7790.8|4
1608628060000|2020-12-22 09:07:40|7801|7791|7801.1|7791.1|7801.1|7791.1|7800.5|7790.5|9
1608628070000|2020-12-22 09:07:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801|7791|4
1608628080000|2020-12-22 09:08:00|7801.1|7791.1|7802.4|7792.4|7802.4|7792.4|7801.1|7791.1|6
1608628090000|2020-12-22 09:08:10|7802.1|7792.1|7802.4|7792.4|7802.4|7792.4|7802.1|7792.1|2
1608628100000|2020-12-22 09:08:20|7802.6|7792.6|7803|7793|7803.1|7793.1|7802.6|7792.6|4
1608628110000|2020-12-22 09:08:30|7802.8|7792.8|7803.1|7793.1|7803.1|7793.1|7802.8|7792.8|3
1608628120000|2020-12-22 09:08:40|7803.4|7793.4|7803.9|7793.9|7803.9|7793.9|7803.4|7793.4|6
1608628130000|2020-12-22 09:08:50|7804.1|7794.1|7803.8|7793.8|7804.6|7794.6|7803.5|7793.5|6
1608628140000|2020-12-22 09:09:00|7803.9|7793.9|7803.9|7793.9|7804.1|7794.1|7803.8|7793.8|6
1608628150000|2020-12-22 09:09:10|7803.8|7793.8|7803|7793|7803.8|7793.8|7803|7793|3
1608628160000|2020-12-22 09:09:20|7803.1|7793.1|7803.9|7793.9|7803.9|7793.9|7803.1|7793.1|4
1608628170000|2020-12-22 09:09:30|7804.1|7794.1|7804.4|7794.4|7804.4|7794.4|7804.1|7794.1|2
1608628180000|2020-12-22 09:09:40|7805.1|7795.1|7808.1|7798.1|7808.4|7798.4|7805.1|7795.1|12
1608628190000|2020-12-22 09:09:50|7808.4|7798.4|7810.1|7800.1|7810.1|7800.1|7808.4|7798.4|6
1608628200000|2020-12-22 09:10:00|7808|7798|7808.8|7798.8|7808.8|7798.8|7807.4|7797.4|11
1608628210000|2020-12-22 09:10:10|7808.6|7798.6|7810.8|7800.8|7810.8|7800.8|7808.6|7798.6|10
1608628220000|2020-12-22 09:10:20|7810.9|7800.9|7811.5|7801.5|7812.3|7802.3|7810.9|7800.9|16
1608628230000|2020-12-22 09:10:30|7811.6|7801.6|7811.9|7801.9|7811.9|7801.9|7811.5|7801.5|4
1608628240000|2020-12-22 09:10:40|7812|7802|7814.4|7804.4|7814.4|7804.4|7812|7802|17
1608628250000|2020-12-22 09:10:50|7814.6|7804.6|7814.5|7804.5|7814.6|7804.6|7814.3|7804.3|7
1608628260000|2020-12-22 09:11:00|7814.1|7804.1|7812.9|7802.9|7814.1|7804.1|7812.9|7802.9|4
1608628270000|2020-12-22 09:11:10|7813.1|7803.1|7813.1|7803.1|7813.4|7803.4|7813|7803|4
1608628280000|2020-12-22 09:11:20|7813|7803|7813.8|7803.8|7813.8|7803.8|7813|7803|4
1608628290000|2020-12-22 09:11:30|7813.4|7803.4|7812.3|7802.3|7813.4|7803.4|7812.3|7802.3|4
1608628300000|2020-12-22 09:11:40|7812.5|7802.5|7812.6|7802.6|7812.6|7802.6|7812.5|7802.5|2
1608628310000|2020-12-22 09:11:50|7812.8|7802.8|7812.5|7802.5|7813|7803|7812.5|7802.5|4
1608628320000|2020-12-22 09:12:00|7812.9|7802.9|7812.9|7802.9|7813|7803|7812.6|7802.6|5
1608628330000|2020-12-22 09:12:10|7812.5|7802.5|7811.9|7801.9|7812.5|7802.5|7811.1|7801.1|6
1608628340000|2020-12-22 09:12:20|7812|7802|7813.8|7803.8|7813.8|7803.8|7812|7802|4
1608628350000|2020-12-22 09:12:30|7814.5|7804.5|7815.9|7805.9|7815.9|7805.9|7814.5|7804.5|5
1608628360000|2020-12-22 09:12:40|7815.6|7805.6|7814.9|7804.9|7815.8|7805.8|7814.6|7804.6|5
1608628380000|2020-12-22 09:13:00|7815|7805|7814.3|7804.3|7815.4|7805.4|7814.3|7804.3|5
1608628390000|2020-12-22 09:13:10|7814|7804|7814.5|7804.5|7814.5|7804.5|7814|7804|3
1608628410000|2020-12-22 09:13:30|7814|7804|7812.3|7802.3|7814|7804|7812|7802|4
1608628420000|2020-12-22 09:13:40|7812.4|7802.4|7812.5|7802.5|7812.5|7802.5|7812.4|7802.4|2
1608628430000|2020-12-22 09:13:50|7812.3|7802.3|7812|7802|7812.3|7802.3|7811.8|7801.8|5
1608628440000|2020-12-22 09:14:00|7812.3|7802.3|7812.5|7802.5|7812.5|7802.5|7811.6|7801.6|11
1608628450000|2020-12-22 09:14:10|7812.6|7802.6|7812.5|7802.5|7812.6|7802.6|7812.5|7802.5|2
1608628460000|2020-12-22 09:14:20|7812.6|7802.6|7812.9|7802.9|7812.9|7802.9|7812.6|7802.6|2
1608628470000|2020-12-22 09:14:30|7813.1|7803.1|7813|7803|7813.6|7803.6|7813|7803|7
1608628480000|2020-12-22 09:14:40|7812.8|7802.8|7812.8|7802.8|7812.8|7802.8|7812.8|7802.8|1
1608628500000|2020-12-22 09:15:00|7812.9|7802.9|7813.6|7803.6|7813.9|7803.9|7812.9|7802.9|4
1608628510000|2020-12-22 09:15:10|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1608628520000|2020-12-22 09:15:20|7813.6|7803.6|7813.4|7803.4|7813.6|7803.6|7813|7803|4
1608628530000|2020-12-22 09:15:30|7812.8|7802.8|7810.5|7800.5|7812.8|7802.8|7810.5|7800.5|7
1608628540000|2020-12-22 09:15:40|7810.1|7800.1|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|2
1608628550000|2020-12-22 09:15:50|7810.1|7800.1|7809.3|7799.3|7810.1|7800.1|7809.3|7799.3|6
1608628560000|2020-12-22 09:16:00|7809.5|7799.5|7808.3|7798.3|7809.5|7799.5|7808.3|7798.3|4
1608628570000|2020-12-22 09:16:10|7808.5|7798.5|7809.8|7799.8|7809.9|7799.9|7808.5|7798.5|12
1608628580000|2020-12-22 09:16:20|7810.1|7800.1|7810.6|7800.6|7811|7801|7810.1|7800.1|7
1608628590000|2020-12-22 09:16:30|7810.3|7800.3|7810.4|7800.4|7810.4|7800.4|7809.5|7799.5|5
1608628600000|2020-12-22 09:16:40|7810.1|7800.1|7810.1|7800.1|7810.4|7800.4|7810.1|7800.1|3
1608628610000|2020-12-22 09:16:50|7810|7800|7809.9|7799.9|7810|7800|7809.8|7799.8|3
1608628620000|2020-12-22 09:17:00|7810|7800|7809|7799|7810.6|7800.6|7809|7799|10
1608628630000|2020-12-22 09:17:10|7808.9|7798.9|7807.3|7797.3|7809|7799|7807.3|7797.3|7
1608628640000|2020-12-22 09:17:20|7807|7797|7806.6|7796.6|7807|7797|7806.4|7796.4|4
1608628660000|2020-12-22 09:17:40|7806.8|7796.8|7808.8|7798.8|7809.8|7799.8|7806.8|7796.8|7
1608628670000|2020-12-22 09:17:50|7809.1|7799.1|7808.9|7798.9|7809.1|7799.1|7808.9|7798.9|2
1608628680000|2020-12-22 09:18:00|7809.1|7799.1|7808.8|7798.8|7809.9|7799.9|7808.8|7798.8|5
1608628690000|2020-12-22 09:18:10|7808.5|7798.5|7806|7796|7808.5|7798.5|7805.9|7795.9|8
1608628700000|2020-12-22 09:18:20|7805.8|7795.8|7806.6|7796.6|7806.8|7796.8|7805.4|7795.4|11
1608628710000|2020-12-22 09:18:30|7807|7797|7807.9|7797.9|7807.9|7797.9|7807|7797|10
1608628720000|2020-12-22 09:18:40|7807.8|7797.8|7806.4|7796.4|7807.8|7797.8|7806.4|7796.4|6
1608628730000|2020-12-22 09:18:50|7806.3|7796.3|7805.8|7795.8|7806.3|7796.3|7805.8|7795.8|6
1608628740000|2020-12-22 09:19:00|7805.9|7795.9|7805.5|7795.5|7805.9|7795.9|7805.5|7795.5|3
1608628760000|2020-12-22 09:19:20|7805.4|7795.4|7805.9|7795.9|7805.9|7795.9|7805.1|7795.1|3
1608628770000|2020-12-22 09:19:30|7806|7796|7805.9|7795.9|7806.4|7796.4|7805.9|7795.9|6
1608628780000|2020-12-22 09:19:40|7806|7796|7806.6|7796.6|7806.6|7796.6|7806|7796|3
1608628810000|2020-12-22 09:20:10|7806.5|7796.5|7805.9|7795.9|7806.5|7796.5|7805.4|7795.4|4
1608628860000|2020-12-22 09:21:00|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608628870000|2020-12-22 09:21:10|7807|7797|7805.5|7795.5|7807|7797|7805.5|7795.5|2
1608628890000|2020-12-22 09:21:30|7805|7795|7805.4|7795.4|7805.4|7795.4|7804|7794|10
1608628900000|2020-12-22 09:21:40|7805.9|7795.9|7806.9|7796.9|7806.9|7796.9|7805.9|7795.9|7
1608628910000|2020-12-22 09:21:50|7807.1|7797.1|7806.3|7796.3|7807.4|7797.4|7806.3|7796.3|5
1608628920000|2020-12-22 09:22:00|7805.4|7795.4|7807.1|7797.1|7807.1|7797.1|7805.4|7795.4|5
1608628930000|2020-12-22 09:22:10|7807.4|7797.4|7807.9|7797.9|7807.9|7797.9|7807.4|7797.4|2
1608628940000|2020-12-22 09:22:20|7808.1|7798.1|7807.9|7797.9|7808.6|7798.6|7807.4|7797.4|7
1608628950000|2020-12-22 09:22:30|7807.8|7797.8|7807.9|7797.9|7807.9|7797.9|7807.8|7797.8|2
1608628960000|2020-12-22 09:22:40|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|7807.8|7797.8|1
1608628970000|2020-12-22 09:22:50|7807.9|7797.9|7808.9|7798.9|7808.9|7798.9|7807.9|7797.9|5
1608628980000|2020-12-22 09:23:00|7808.8|7798.8|7805.8|7795.8|7808.8|7798.8|7805.8|7795.8|5
1608628990000|2020-12-22 09:23:10|7805.9|7795.9|7805.8|7795.8|7806|7796|7805.5|7795.5|6
1608629020000|2020-12-22 09:23:40|7805.9|7795.9|7806.1|7796.1|7806.1|7796.1|7805.8|7795.8|4
1608629030000|2020-12-22 09:23:50|7807|7797|7805.6|7795.6|7807|7797|7805.6|7795.6|7
1608629040000|2020-12-22 09:24:00|7805.4|7795.4|7805.9|7795.9|7805.9|7795.9|7805.1|7795.1|4
1608629050000|2020-12-22 09:24:10|7805.8|7795.8|7804.9|7794.9|7805.8|7795.8|7804.3|7794.3|6
1608629080000|2020-12-22 09:24:40|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|7804.6|7794.6|1
1608629090000|2020-12-22 09:24:50|7804.9|7794.9|7804.6|7794.6|7804.9|7794.9|7804.6|7794.6|2
1608629100000|2020-12-22 09:25:00|7805.5|7795.5|7804.8|7794.8|7805.8|7795.8|7804.5|7794.5|7
1608629110000|2020-12-22 09:25:10|7804.9|7794.9|7805.9|7795.9|7805.9|7795.9|7804.9|7794.9|3
1608629120000|2020-12-22 09:25:20|7805.6|7795.6|7800.9|7790.9|7805.6|7795.6|7800.9|7790.9|7
1608629140000|2020-12-22 09:25:40|7801.1|7791.1|7801.5|7791.5|7801.5|7791.5|7800.9|7790.9|4
1608629150000|2020-12-22 09:25:50|7800.8|7790.8|7800.8|7790.8|7800.8|7790.8|7800.8|7790.8|1
1608629160000|2020-12-22 09:26:00|7800.6|7790.6|7801.3|7791.3|7801.3|7791.3|7800.4|7790.4|5
1608629170000|2020-12-22 09:26:10|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608629180000|2020-12-22 09:26:20|7801.9|7791.9|7801.1|7791.1|7801.9|7791.9|7801.1|7791.1|3
1608629190000|2020-12-22 09:26:30|7801.5|7791.5|7801.3|7791.3|7801.6|7791.6|7801.3|7791.3|3
1608629200000|2020-12-22 09:26:40|7801.1|7791.1|7801|7791|7801.1|7791.1|7801|7791|2
1608629210000|2020-12-22 09:26:50|7801.1|7791.1|7801.5|7791.5|7801.5|7791.5|7801.1|7791.1|2
1608629230000|2020-12-22 09:27:10|7801.1|7791.1|7801.6|7791.6|7801.6|7791.6|7801.1|7791.1|2
1608629240000|2020-12-22 09:27:20|7801.9|7791.9|7802.8|7792.8|7803.1|7793.1|7801.9|7791.9|6
1608629250000|2020-12-22 09:27:30|7802.1|7792.1|7802.1|7792.1|7802.1|7792.1|7802.1|7792.1|1
1608629260000|2020-12-22 09:27:40|7801.8|7791.8|7801.8|7791.8|7801.8|7791.8|7801.8|7791.8|1
1608629270000|2020-12-22 09:27:50|7802|7792|7802|7792|7802|7792|7802|7792|1
1608629280000|2020-12-22 09:28:00|7802.3|7792.3|7802|7792|7802.6|7792.6|7801.8|7791.8|7
1608629290000|2020-12-22 09:28:10|7802.1|7792.1|7800.9|7790.9|7802.1|7792.1|7800.9|7790.9|4
1608629300000|2020-12-22 09:28:20|7800.6|7790.6|7800.4|7790.4|7800.6|7790.6|7800.4|7790.4|2
1608629330000|2020-12-22 09:28:50|7800.1|7790.1|7801.9|7791.9|7801.9|7791.9|7799.9|7789.9|8
1608629340000|2020-12-22 09:29:00|7802.1|7792.1|7804.4|7794.4|7804.4|7794.4|7802.1|7792.1|2
1608629350000|2020-12-22 09:29:10|7803.5|7793.5|7803.5|7793.5|7803.5|7793.5|7803.5|7793.5|1
1608629360000|2020-12-22 09:29:20|7803.3|7793.3|7803.5|7793.5|7803.5|7793.5|7803.3|7793.3|3
1608629390000|2020-12-22 09:29:50|7803.4|7793.4|7802.5|7792.5|7803.4|7793.4|7802.3|7792.3|3
1608629400000|2020-12-22 09:30:00|7802.6|7792.6|7804.8|7794.8|7805.4|7795.4|7802.6|7792.6|10
1608629410000|2020-12-22 09:30:10|7804.1|7794.1|7802.8|7792.8|7804.1|7794.1|7802.8|7792.8|9
1608629420000|2020-12-22 09:30:20|7801.5|7791.5|7797.5|7787.5|7801.5|7791.5|7797.3|7787.3|9
1608629430000|2020-12-22 09:30:30|7797.3|7787.3|7798.5|7788.5|7798.9|7788.9|7797|7787|14
1608629440000|2020-12-22 09:30:40|7798.8|7788.8|7797.8|7787.8|7798.8|7788.8|7797|7787|9
1608629450000|2020-12-22 09:30:50|7797.9|7787.9|7799.3|7789.3|7799.3|7789.3|7797.9|7787.9|7
1608629460000|2020-12-22 09:31:00|7799.5|7789.5|7800.9|7790.9|7801.1|7791.1|7799.3|7789.3|9
1608629470000|2020-12-22 09:31:10|7800.6|7790.6|7800.1|7790.1|7800.6|7790.6|7799.8|7789.8|5
1608629480000|2020-12-22 09:31:20|7800|7790|7799.3|7789.3|7800|7790|7799.3|7789.3|5
1608629490000|2020-12-22 09:31:30|7799|7789|7800|7790|7800|7790|7799|7789|2
1608629500000|2020-12-22 09:31:40|7800.1|7790.1|7801.3|7791.3|7801.5|7791.5|7799.9|7789.9|9
1608629510000|2020-12-22 09:31:50|7801.4|7791.4|7801.3|7791.3|7801.8|7791.8|7801.3|7791.3|3
1608629520000|2020-12-22 09:32:00|7801.1|7791.1|7801.9|7791.9|7801.9|7791.9|7800.5|7790.5|4
1608629530000|2020-12-22 09:32:10|7801.8|7791.8|7800.8|7790.8|7801.8|7791.8|7800.8|7790.8|3
1608629540000|2020-12-22 09:32:20|7800.1|7790.1|7800.1|7790.1|7800.6|7790.6|7800.1|7790.1|4
1608629560000|2020-12-22 09:32:40|7799.9|7789.9|7800|7790|7801.1|7791.1|7799.6|7789.6|8
1608629570000|2020-12-22 09:32:50|7800.5|7790.5|7801.8|7791.8|7801.8|7791.8|7800.5|7790.5|4
1608629580000|2020-12-22 09:33:00|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|7800.9|7790.9|1
1608629590000|2020-12-22 09:33:10|7800.8|7790.8|7801|7791|7801.8|7791.8|7800.3|7790.3|8
1608629600000|2020-12-22 09:33:20|7800.9|7790.9|7801|7791|7801.5|7791.5|7800.4|7790.4|8
1608629610000|2020-12-22 09:33:30|7801.1|7791.1|7802.1|7792.1|7802.1|7792.1|7801|7791|11
1608629620000|2020-12-22 09:33:40|7802|7792|7801|7791|7802|7792|7801|7791|3
1608629630000|2020-12-22 09:33:50|7801.3|7791.3|7802.5|7792.5|7803|7793|7801.3|7791.3|7
1608629640000|2020-12-22 09:34:00|7802.3|7792.3|7802|7792|7802.6|7792.6|7802|7792|4
1608629650000|2020-12-22 09:34:10|7801.8|7791.8|7801.1|7791.1|7801.8|7791.8|7801.1|7791.1|3
1608629660000|2020-12-22 09:34:20|7801|7791|7801|7791|7801|7791|7801|7791|1
1608629670000|2020-12-22 09:34:30|7800.8|7790.8|7801.1|7791.1|7801.1|7791.1|7800.1|7790.1|7
1608629680000|2020-12-22 09:34:40|7801|7791|7800.3|7790.3|7801|7791|7800.3|7790.3|3
1608629690000|2020-12-22 09:34:50|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|1
1608629700000|2020-12-22 09:35:00|7799.1|7789.1|7800.6|7790.6|7800.6|7790.6|7799.1|7789.1|7
1608629710000|2020-12-22 09:35:10|7800.5|7790.5|7797|7787|7800.5|7790.5|7797|7787|4
1608629720000|2020-12-22 09:35:20|7797.3|7787.3|7796.1|7786.1|7797.3|7787.3|7796.1|7786.1|4
1608629730000|2020-12-22 09:35:30|7796.4|7786.4|7796.1|7786.1|7796.4|7786.4|7796.1|7786.1|2
1608629740000|2020-12-22 09:35:40|7796.3|7786.3|7795.8|7785.8|7796.3|7786.3|7795.8|7785.8|3
1608629750000|2020-12-22 09:35:50|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|7795.9|7785.9|1
1608629760000|2020-12-22 09:36:00|7796.9|7786.9|7798.9|7788.9|7799.4|7789.4|7796.9|7786.9|11
1608629770000|2020-12-22 09:36:10|7799|7789|7801.6|7791.6|7801.9|7791.9|7798.9|7788.9|15
1608629780000|2020-12-22 09:36:20|7801|7791|7800.8|7790.8|7802.5|7792.5|7800.8|7790.8|13
1608629790000|2020-12-22 09:36:30|7800.9|7790.9|7801.1|7791.1|7801.1|7791.1|7800.9|7790.9|5
1608629800000|2020-12-22 09:36:40|7801.4|7791.4|7800|7790|7802.3|7792.3|7800|7790|9
1608629810000|2020-12-22 09:36:50|7800.1|7790.1|7800|7790|7800.4|7790.4|7800|7790|4
1608629820000|2020-12-22 09:37:00|7799.8|7789.8|7800|7790|7800|7790|7799.8|7789.8|2
1608629830000|2020-12-22 09:37:10|7799.8|7789.8|7799.9|7789.9|7800|7790|7799.8|7789.8|3
1608629840000|2020-12-22 09:37:20|7800|7790|7799.5|7789.5|7800|7790|7799.5|7789.5|3
1608629850000|2020-12-22 09:37:30|7800.1|7790.1|7800.4|7790.4|7800.4|7790.4|7799.8|7789.8|6
1608629860000|2020-12-22 09:37:40|7800.9|7790.9|7801.9|7791.9|7801.9|7791.9|7800.9|7790.9|6
1608629870000|2020-12-22 09:37:50|7801.6|7791.6|7800.5|7790.5|7801.6|7791.6|7800.5|7790.5|7
1608629880000|2020-12-22 09:38:00|7800.8|7790.8|7801|7791|7801|7791|7800.8|7790.8|2
1608629890000|2020-12-22 09:38:10|7800.8|7790.8|7803.3|7793.3|7803.3|7793.3|7800.8|7790.8|5
1608629900000|2020-12-22 09:38:20|7802.9|7792.9|7802.3|7792.3|7802.9|7792.9|7801.8|7791.8|6
1608629910000|2020-12-22 09:38:30|7802.5|7792.5|7803.5|7793.5|7803.9|7793.9|7802.5|7792.5|8
1608629920000|2020-12-22 09:38:40|7804.5|7794.5|7803.4|7793.4|7804.5|7794.5|7803|7793|10
1608629930000|2020-12-22 09:38:50|7803.6|7793.6|7805.1|7795.1|7805.1|7795.1|7803.3|7793.3|10
1608629940000|2020-12-22 09:39:00|7805.3|7795.3|7804.3|7794.3|7805.3|7795.3|7804.3|7794.3|5
1608629950000|2020-12-22 09:39:10|7804.4|7794.4|7804.9|7794.9|7805|7795|7804.4|7794.4|4
1608629960000|2020-12-22 09:39:20|7805|7795|7806.1|7796.1|7806.3|7796.3|7804.9|7794.9|5
1608629970000|2020-12-22 09:39:30|7807.1|7797.1|7806.9|7796.9|7807.1|7797.1|7806.9|7796.9|2
1608629980000|2020-12-22 09:39:40|7806.8|7796.8|7807|7797|7807|7797|7806|7796|10
1608629990000|2020-12-22 09:39:50|7806.9|7796.9|7806|7796|7806.9|7796.9|7806|7796|2
1608630000000|2020-12-22 09:40:00|7806.4|7796.4|7806.4|7796.4|7806.4|7796.4|7806|7796|5
1608630010000|2020-12-22 09:40:10|7806.9|7796.9|7806.9|7796.9|7807|7797|7806.6|7796.6|5
1608630020000|2020-12-22 09:40:20|7806.6|7796.6|7808.3|7798.3|7808.3|7798.3|7806.6|7796.6|9
1608630030000|2020-12-22 09:40:30|7808.1|7798.1|7807.9|7797.9|7808.1|7798.1|7807.9|7797.9|2
1608630040000|2020-12-22 09:40:40|7807.8|7797.8|7807.1|7797.1|7807.8|7797.8|7807|7797|3
1608630050000|2020-12-22 09:40:50|7807.4|7797.4|7807.6|7797.6|7807.6|7797.6|7807.3|7797.3|6
1608630060000|2020-12-22 09:41:00|7807.4|7797.4|7806.3|7796.3|7807.4|7797.4|7806.3|7796.3|4
1608630070000|2020-12-22 09:41:10|7806.4|7796.4|7808.4|7798.4|7808.4|7798.4|7806.4|7796.4|5
1608630080000|2020-12-22 09:41:20|7808.5|7798.5|7808.3|7798.3|7808.5|7798.5|7808.3|7798.3|2
1608630090000|2020-12-22 09:41:30|7808|7798|7807.8|7797.8|7808.5|7798.5|7807.4|7797.4|6
1608630100000|2020-12-22 09:41:40|7807.5|7797.5|7807.1|7797.1|7807.5|7797.5|7806.8|7796.8|6
1608630110000|2020-12-22 09:41:50|7807.3|7797.3|7807.1|7797.1|7807.5|7797.5|7806.5|7796.5|10
1608630120000|2020-12-22 09:42:00|7807|7797|7806.1|7796.1|7807|7797|7806.1|7796.1|4
1608630130000|2020-12-22 09:42:10|7806|7796|7805.1|7795.1|7806|7796|7805.1|7795.1|3
1608630140000|2020-12-22 09:42:20|7805|7795|7804.9|7794.9|7805|7795|7804.9|7794.9|2
1608630150000|2020-12-22 09:42:30|7805.1|7795.1|7806.1|7796.1|7806.3|7796.3|7805.1|7795.1|6
1608630160000|2020-12-22 09:42:40|7805.9|7795.9|7805.8|7795.8|7805.9|7795.9|7805.8|7795.8|2
1608630170000|2020-12-22 09:42:50|7805.9|7795.9|7805.9|7795.9|7805.9|7795.9|7805.4|7795.4|4
1608630180000|2020-12-22 09:43:00|7805.8|7795.8|7804.1|7794.1|7805.8|7795.8|7804.1|7794.1|3
1608630190000|2020-12-22 09:43:10|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608630200000|2020-12-22 09:43:20|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|7804.1|7794.1|1
1608630210000|2020-12-22 09:43:30|7804|7794|7803.9|7793.9|7804|7794|7803.9|7793.9|2
1608630230000|2020-12-22 09:43:50|7803.8|7793.8|7803.9|7793.9|7803.9|7793.9|7802.9|7792.9|7
1608630240000|2020-12-22 09:44:00|7803.6|7793.6|7803.4|7793.4|7803.6|7793.6|7803.1|7793.1|3
1608630250000|2020-12-22 09:44:10|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608630260000|2020-12-22 09:44:20|7803.6|7793.6|7802.9|7792.9|7803.6|7793.6|7801.9|7791.9|7
1608630270000|2020-12-22 09:44:30|7803|7793|7802.8|7792.8|7803.3|7793.3|7802.8|7792.8|5
1608630280000|2020-12-22 09:44:40|7801.9|7791.9|7801.9|7791.9|7803.3|7793.3|7801.8|7791.8|10
1608630300000|2020-12-22 09:45:00|7802.1|7792.1|7802.4|7792.4|7802.4|7792.4|7802.1|7792.1|2
1608630310000|2020-12-22 09:45:10|7802.3|7792.3|7801.1|7791.1|7802.3|7792.3|7801.1|7791.1|7
1608630320000|2020-12-22 09:45:20|7800.9|7790.9|7797.6|7787.6|7800.9|7790.9|7797.5|7787.5|11
1608630330000|2020-12-22 09:45:30|7797.5|7787.5|7797.6|7787.6|7797.6|7787.6|7797.4|7787.4|6
1608630340000|2020-12-22 09:45:40|7798.1|7788.1|7799.8|7789.8|7799.8|7789.8|7797.6|7787.6|9
1608630350000|2020-12-22 09:45:50|7799.5|7789.5|7797.9|7787.9|7799.5|7789.5|7797.9|7787.9|4
1608630360000|2020-12-22 09:46:00|7798.1|7788.1|7798.6|7788.6|7798.6|7788.6|7798.1|7788.1|5
1608630370000|2020-12-22 09:46:10|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|1
1608630380000|2020-12-22 09:46:20|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|7798.6|7788.6|1
1608630390000|2020-12-22 09:46:30|7798.5|7788.5|7797.8|7787.8|7798.5|7788.5|7797.8|7787.8|3
1608630400000|2020-12-22 09:46:40|7797.5|7787.5|7797|7787|7797.5|7787.5|7797|7787|5
1608630410000|2020-12-22 09:46:50|7796.8|7786.8|7796.8|7786.8|7796.9|7786.9|7796.8|7786.8|3
1608630420000|2020-12-22 09:47:00|7796.5|7786.5|7796.3|7786.3|7796.5|7786.5|7796.3|7786.3|2
1608630430000|2020-12-22 09:47:10|7796.5|7786.5|7796.5|7786.5|7796.5|7786.5|7796.3|7786.3|3
1608630450000|2020-12-22 09:47:30|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|1
1608630460000|2020-12-22 09:47:40|7796.4|7786.4|7795.6|7785.6|7797.1|7787.1|7795.6|7785.6|9
1608630470000|2020-12-22 09:47:50|7795.9|7785.9|7796.3|7786.3|7796.3|7786.3|7795.9|7785.9|2
1608630490000|2020-12-22 09:48:10|7796.5|7786.5|7796.5|7786.5|7796.9|7786.9|7796.5|7786.5|3
1608630500000|2020-12-22 09:48:20|7796.8|7786.8|7796.9|7786.9|7796.9|7786.9|7796.8|7786.8|2
1608630510000|2020-12-22 09:48:30|7796.6|7786.6|7796.5|7786.5|7796.6|7786.6|7796.5|7786.5|2
1608630520000|2020-12-22 09:48:40|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|1
1608630530000|2020-12-22 09:48:50|7796.9|7786.9|7797.4|7787.4|7797.5|7787.5|7796.9|7786.9|6
1608630540000|2020-12-22 09:49:00|7798.1|7788.1|7797.4|7787.4|7799.9|7789.9|7797.4|7787.4|8
1608630550000|2020-12-22 09:49:10|7797.6|7787.6|7797.8|7787.8|7798.4|7788.4|7797.6|7787.6|7
1608630560000|2020-12-22 09:49:20|7798|7788|7800.8|7790.8|7800.8|7790.8|7798|7788|8
1608630570000|2020-12-22 09:49:30|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1608630580000|2020-12-22 09:49:40|7800.8|7790.8|7801.8|7791.8|7801.8|7791.8|7800.8|7790.8|2
1608630590000|2020-12-22 09:49:50|7801.5|7791.5|7801.6|7791.6|7801.6|7791.6|7801.3|7791.3|3
1608630600000|2020-12-22 09:50:00|7801.3|7791.3|7801.5|7791.5|7801.5|7791.5|7800.9|7790.9|4
1608630610000|2020-12-22 09:50:10|7801.8|7791.8|7800.9|7790.9|7801.8|7791.8|7800.9|7790.9|3
1608630620000|2020-12-22 09:50:20|7801.4|7791.4|7801.8|7791.8|7801.8|7791.8|7801.4|7791.4|2
1608630630000|2020-12-22 09:50:30|7801.6|7791.6|7800.1|7790.1|7801.6|7791.6|7799.9|7789.9|3
1608630640000|2020-12-22 09:50:40|7800.3|7790.3|7800.9|7790.9|7801.3|7791.3|7800.3|7790.3|5
1608630650000|2020-12-22 09:50:50|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|7800.6|7790.6|1
1608630660000|2020-12-22 09:51:00|7800.4|7790.4|7799.6|7789.6|7800.4|7790.4|7799.6|7789.6|4
1608630680000|2020-12-22 09:51:20|7799.9|7789.9|7799.9|7789.9|7800|7790|7799.8|7789.8|6
1608630690000|2020-12-22 09:51:30|7799.6|7789.6|7800|7790|7800|7790|7799.6|7789.6|3
1608630700000|2020-12-22 09:51:40|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|1
1608630710000|2020-12-22 09:51:50|7799.5|7789.5|7799.5|7789.5|7799.5|7789.5|7799.5|7789.5|1
1608630730000|2020-12-22 09:52:10|7799.3|7789.3|7799.8|7789.8|7799.8|7789.8|7799|7789|5
1608630740000|2020-12-22 09:52:20|7800|7790|7799.8|7789.8|7800|7790|7799.5|7789.5|4
1608630760000|2020-12-22 09:52:40|7799.5|7789.5|7798.8|7788.8|7799.5|7789.5|7798.8|7788.8|3
1608630770000|2020-12-22 09:52:50|7798.3|7788.3|7797.9|7787.9|7798.3|7788.3|7797.9|7787.9|3
1608630780000|2020-12-22 09:53:00|7798.4|7788.4|7798.5|7788.5|7798.5|7788.5|7798.4|7788.4|4
1608630790000|2020-12-22 09:53:10|7798.4|7788.4|7797.8|7787.8|7798.4|7788.4|7797.8|7787.8|3
1608630820000|2020-12-22 09:53:40|7796.5|7786.5|7795.9|7785.9|7796.5|7786.5|7795.9|7785.9|5
1608630830000|2020-12-22 09:53:50|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|7795.6|7785.6|1
1608630840000|2020-12-22 09:54:00|7796.1|7786.1|7794|7784|7796.1|7786.1|7794|7784|3
1608630850000|2020-12-22 09:54:10|7794.4|7784.4|7795.3|7785.3|7795.5|7785.5|7794.4|7784.4|3
1608630880000|2020-12-22 09:54:40|7795.8|7785.8|7796.6|7786.6|7796.6|7786.6|7795.8|7785.8|4
1608630890000|2020-12-22 09:54:50|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|1
1608630900000|2020-12-22 09:55:00|7797|7787|7798.3|7788.3|7798.3|7788.3|7797|7787|8
1608630910000|2020-12-22 09:55:10|7798.4|7788.4|7798.3|7788.3|7798.4|7788.4|7798|7788|3
1608630930000|2020-12-22 09:55:30|7798.5|7788.5|7800|7790|7800|7790|7798.5|7788.5|4
1608630940000|2020-12-22 09:55:40|7800.1|7790.1|7799.1|7789.1|7800.9|7790.9|7799.1|7789.1|9
1608630950000|2020-12-22 09:55:50|7799.3|7789.3|7799.5|7789.5|7799.5|7789.5|7799.3|7789.3|2
1608630960000|2020-12-22 09:56:00|7799.8|7789.8|7800|7790|7800.3|7790.3|7799.8|7789.8|3
1608630970000|2020-12-22 09:56:10|7799.9|7789.9|7799.3|7789.3|7799.9|7789.9|7799|7789|5
1608630980000|2020-12-22 09:56:20|7799.5|7789.5|7800|7790|7800.3|7790.3|7799.5|7789.5|3
1608630990000|2020-12-22 09:56:30|7800.3|7790.3|7800.5|7790.5|7800.5|7790.5|7800.3|7790.3|3
1608631020000|2020-12-22 09:57:00|7799.9|7789.9|7800|7790|7800.1|7790.1|7799.6|7789.6|4
1608631030000|2020-12-22 09:57:10|7800.3|7790.3|7800.6|7790.6|7800.6|7790.6|7800.3|7790.3|3
1608631050000|2020-12-22 09:57:30|7800.5|7790.5|7792.9|7782.9|7800.5|7790.5|7792.3|7782.3|8
1608631060000|2020-12-22 09:57:40|7793.1|7783.1|7794.9|7784.9|7795.5|7785.5|7793.1|7783.1|6
1608631070000|2020-12-22 09:57:50|7793.3|7783.3|7793.1|7783.1|7793.6|7783.6|7793.1|7783.1|4
1608631080000|2020-12-22 09:58:00|7793.3|7783.3|7793.1|7783.1|7793.3|7783.3|7793.1|7783.1|2
1608631090000|2020-12-22 09:58:10|7792.4|7782.4|7791|7781|7792.4|7782.4|7791|7781|6
1608631100000|2020-12-22 09:58:20|7790.9|7780.9|7791|7781|7791|7781|7790.9|7780.9|2
1608631110000|2020-12-22 09:58:30|7790.8|7780.8|7789.3|7779.3|7790.8|7780.8|7789.3|7779.3|4
1608631120000|2020-12-22 09:58:40|7789.5|7779.5|7790.3|7780.3|7790.3|7780.3|7789.5|7779.5|4
1608631140000|2020-12-22 09:59:00|7790.5|7780.5|7789.6|7779.6|7790.6|7780.6|7789.4|7779.4|9
1608631150000|2020-12-22 09:59:10|7789.9|7779.9|7789.5|7779.5|7790.1|7780.1|7789.5|7779.5|3
1608631160000|2020-12-22 09:59:20|7789.9|7779.9|7789.9|7779.9|7789.9|7779.9|7789.6|7779.6|4
1608631170000|2020-12-22 09:59:30|7789.8|7779.8|7789|7779|7789.8|7779.8|7789|7779|4
1608631180000|2020-12-22 09:59:40|7788.8|7778.8|7785.5|7775.5|7788.8|7778.8|7784.4|7774.4|11
1608631190000|2020-12-22 09:59:50|7786.6|7776.6|7785.9|7775.9|7788.1|7778.1|7785.3|7775.3|19
1608631200000|2020-12-22 10:00:00|7786.1|7776.1|7786.6|7776.6|7788|7778|7785.8|7775.8|16
1608631210000|2020-12-22 10:00:10|7786.9|7776.9|7788.1|7778.1|7788.5|7778.5|7786.9|7776.9|11
1608631220000|2020-12-22 10:00:20|7788.3|7778.3|7786.8|7776.8|7788.3|7778.3|7785.6|7775.6|14
1608631230000|2020-12-22 10:00:30|7787.1|7777.1|7787.6|7777.6|7787.9|7777.9|7787|7777|10
1608631240000|2020-12-22 10:00:40|7787.5|7777.5|7787.6|7777.6|7788.4|7778.4|7787.5|7777.5|13
1608631250000|2020-12-22 10:00:50|7787.5|7777.5|7782.4|7772.4|7788|7778|7782.4|7772.4|15
1608631260000|2020-12-22 10:01:00|7778.6|7768.6|7777.3|7767.3|7778.9|7768.9|7776.1|7766.1|15
1608631270000|2020-12-22 10:01:10|7777.4|7767.4|7781.6|7771.6|7781.6|7771.6|7777.4|7767.4|9
1608631280000|2020-12-22 10:01:20|7782|7772|7778|7768|7782.6|7772.6|7778|7768|15
1608631290000|2020-12-22 10:01:30|7778.5|7768.5|7778.3|7768.3|7778.9|7768.9|7778|7768|10
1608631300000|2020-12-22 10:01:40|7778|7768|7778.4|7768.4|7778.4|7768.4|7778|7768|3
1608631310000|2020-12-22 10:01:50|7778.5|7768.5|7777.1|7767.1|7778.8|7768.8|7777.1|7767.1|10
1608631320000|2020-12-22 10:02:00|7776.9|7766.9|7778.3|7768.3|7778.3|7768.3|7776.4|7766.4|13
1608631330000|2020-12-22 10:02:10|7779|7769|7780.1|7770.1|7781.5|7771.5|7776.9|7766.9|16
1608631340000|2020-12-22 10:02:20|7778|7768|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|3
1608631350000|2020-12-22 10:02:30|7777.6|7767.6|7778.4|7768.4|7778.5|7768.5|7777.6|7767.6|6
1608631360000|2020-12-22 10:02:40|7778.5|7768.5|7777.6|7767.6|7778.5|7768.5|7777.4|7767.4|5
1608631370000|2020-12-22 10:02:50|7777.8|7767.8|7778.3|7768.3|7778.3|7768.3|7777.6|7767.6|6
1608631380000|2020-12-22 10:03:00|7778.1|7768.1|7773.8|7763.8|7778.3|7768.3|7773.8|7763.8|10
1608631390000|2020-12-22 10:03:10|7775.3|7765.3|7769|7759|7775.3|7765.3|7768.1|7758.1|25
1608631400000|2020-12-22 10:03:20|7768.8|7758.8|7771|7761|7771.4|7761.4|7768.8|7758.8|17
1608631410000|2020-12-22 10:03:30|7770.9|7760.9|7765.6|7755.6|7770.9|7760.9|7765.6|7755.6|10
1608631420000|2020-12-22 10:03:40|7765.9|7755.9|7761.9|7751.9|7766.1|7756.1|7761.5|7751.5|12
1608631430000|2020-12-22 10:03:50|7762.1|7752.1|7758.9|7748.9|7762.5|7752.5|7758.9|7748.9|15
1608631440000|2020-12-22 10:04:00|7759.1|7749.1|7755.4|7745.4|7761.9|7751.9|7755.4|7745.4|16
1608631450000|2020-12-22 10:04:10|7755.9|7745.9|7753.3|7743.3|7756|7746|7752|7742|16
1608631460000|2020-12-22 10:04:20|7753|7743|7754.3|7744.3|7754.8|7744.8|7752.6|7742.6|11
1608631470000|2020-12-22 10:04:30|7753.5|7743.5|7753.4|7743.4|7754.9|7744.9|7753.4|7743.4|9
1608631480000|2020-12-22 10:04:40|7752.8|7742.8|7757.8|7747.8|7757.8|7747.8|7752.8|7742.8|13
1608631490000|2020-12-22 10:04:50|7758.1|7748.1|7762.8|7752.8|7762.9|7752.9|7758.1|7748.1|14
1608631500000|2020-12-22 10:05:00|7762.9|7752.9|7761.5|7751.5|7764.8|7754.8|7761.5|7751.5|10
1608631510000|2020-12-22 10:05:10|7761.6|7751.6|7762.8|7752.8|7764.5|7754.5|7761.5|7751.5|15
1608631520000|2020-12-22 10:05:20|7762.4|7752.4|7764.3|7754.3|7764.6|7754.6|7762.4|7752.4|8
1608631530000|2020-12-22 10:05:30|7764.5|7754.5|7766.1|7756.1|7766.1|7756.1|7764.5|7754.5|9
1608631540000|2020-12-22 10:05:40|7768|7758|7769.9|7759.9|7770.8|7760.8|7767.8|7757.8|12
1608631550000|2020-12-22 10:05:50|7770.5|7760.5|7772.4|7762.4|7772.5|7762.5|7770.1|7760.1|11
1608631560000|2020-12-22 10:06:00|7772.5|7762.5|7772.6|7762.6|7773|7763|7772.5|7762.5|9
1608631570000|2020-12-22 10:06:10|7771.5|7761.5|7774.1|7764.1|7774.1|7764.1|7771.1|7761.1|9
1608631580000|2020-12-22 10:06:20|7774.9|7764.9|7773.8|7763.8|7774.9|7764.9|7772.5|7762.5|9
1608631590000|2020-12-22 10:06:30|7773.9|7763.9|7777.3|7767.3|7777.3|7767.3|7773.9|7763.9|11
1608631600000|2020-12-22 10:06:40|7777.9|7767.9|7775.8|7765.8|7779.1|7769.1|7775.8|7765.8|13
1608631610000|2020-12-22 10:06:50|7776.3|7766.3|7777.1|7767.1|7777.4|7767.4|7776.3|7766.3|5
1608631620000|2020-12-22 10:07:00|7777.4|7767.4|7778.4|7768.4|7778.4|7768.4|7777.1|7767.1|6
1608631630000|2020-12-22 10:07:10|7778|7768|7777.8|7767.8|7778|7768|7777.8|7767.8|2
1608631650000|2020-12-22 10:07:30|7778|7768|7777.4|7767.4|7778.8|7768.8|7777.4|7767.4|6
1608631660000|2020-12-22 10:07:40|7777.5|7767.5|7781.6|7771.6|7781.6|7771.6|7777.5|7767.5|7
1608631670000|2020-12-22 10:07:50|7781.9|7771.9|7781.1|7771.1|7782.3|7772.3|7781.1|7771.1|9
1608631680000|2020-12-22 10:08:00|7781.3|7771.3|7782.6|7772.6|7782.6|7772.6|7781.1|7771.1|4
1608631690000|2020-12-22 10:08:10|7783.1|7773.1|7783.1|7773.1|7784|7774|7783.1|7773.1|10
1608631700000|2020-12-22 10:08:20|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.3|7771.3|6
1608631710000|2020-12-22 10:08:30|7781.3|7771.3|7781.3|7771.3|7781.4|7771.4|7780|7770|9
1608631720000|2020-12-22 10:08:40|7780.4|7770.4|7780.8|7770.8|7780.8|7770.8|7779.4|7769.4|5
1608631730000|2020-12-22 10:08:50|7780.5|7770.5|7780|7770|7780.5|7770.5|7780|7770|3
1608631740000|2020-12-22 10:09:00|7780.6|7770.6|7781.5|7771.5|7781.6|7771.6|7780.6|7770.6|3
1608631750000|2020-12-22 10:09:10|7781.4|7771.4|7782.6|7772.6|7782.8|7772.8|7781.4|7771.4|9
1608631760000|2020-12-22 10:09:20|7782.8|7772.8|7783.5|7773.5|7783.8|7773.8|7782.8|7772.8|5
1608631770000|2020-12-22 10:09:30|7783.4|7773.4|7783.4|7773.4|7783.8|7773.8|7783|7773|8
1608631780000|2020-12-22 10:09:40|7783.8|7773.8|7782.4|7772.4|7784.1|7774.1|7782.4|7772.4|10
1608631790000|2020-12-22 10:09:50|7782.5|7772.5|7783.3|7773.3|7783.5|7773.5|7782.5|7772.5|5
1608631800000|2020-12-22 10:10:00|7783.5|7773.5|7781.6|7771.6|7783.5|7773.5|7781.3|7771.3|9
1608631810000|2020-12-22 10:10:10|7782.1|7772.1|7783.5|7773.5|7783.5|7773.5|7782.1|7772.1|6
1608631820000|2020-12-22 10:10:20|7783.3|7773.3|7782|7772|7783.3|7773.3|7781.9|7771.9|7
1608631830000|2020-12-22 10:10:30|7782.1|7772.1|7782.5|7772.5|7782.5|7772.5|7782.1|7772.1|3
1608631840000|2020-12-22 10:10:40|7782.3|7772.3|7782|7772|7782.3|7772.3|7782|7772|2
1608631850000|2020-12-22 10:10:50|7781.8|7771.8|7781.5|7771.5|7781.8|7771.8|7781.5|7771.5|3
1608631860000|2020-12-22 10:11:00|7781.6|7771.6|7781.5|7771.5|7781.8|7771.8|7781.5|7771.5|6
1608631870000|2020-12-22 10:11:10|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1608631880000|2020-12-22 10:11:20|7781.5|7771.5|7776.1|7766.1|7781.5|7771.5|7776.1|7766.1|4
1608631890000|2020-12-22 10:11:30|7776.3|7766.3|7776.5|7766.5|7776.5|7766.5|7776.3|7766.3|3
1608631900000|2020-12-22 10:11:40|7776.9|7766.9|7777.6|7767.6|7777.6|7767.6|7776.9|7766.9|2
1608631910000|2020-12-22 10:11:50|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|1
1608631920000|2020-12-22 10:12:00|7777.5|7767.5|7777.3|7767.3|7777.5|7767.5|7777.3|7767.3|2
1608631930000|2020-12-22 10:12:10|7777.1|7767.1|7777.3|7767.3|7777.3|7767.3|7777.1|7767.1|2
1608631940000|2020-12-22 10:12:20|7777.5|7767.5|7777.8|7767.8|7777.8|7767.8|7777.5|7767.5|2
1608631950000|2020-12-22 10:12:30|7778.3|7768.3|7780.6|7770.6|7780.6|7770.6|7778.3|7768.3|7
1608631960000|2020-12-22 10:12:40|7781.4|7771.4|7780.9|7770.9|7781.5|7771.5|7780.6|7770.6|6
1608631970000|2020-12-22 10:12:50|7781|7771|7782.3|7772.3|7782.3|7772.3|7781|7771|3
1608631980000|2020-12-22 10:13:00|7782|7772|7782.5|7772.5|7782.5|7772.5|7781.9|7771.9|5
1608631990000|2020-12-22 10:13:10|7782.3|7772.3|7783.8|7773.8|7783.8|7773.8|7782|7772|4
1608632000000|2020-12-22 10:13:20|7784|7774|7782.9|7772.9|7784|7774|7782|7772|7
1608632010000|2020-12-22 10:13:30|7783.1|7773.1|7783.5|7773.5|7783.5|7773.5|7782.5|7772.5|7
1608632020000|2020-12-22 10:13:40|7783.8|7773.8|7783.6|7773.6|7784|7774|7783.6|7773.6|5
1608632030000|2020-12-22 10:13:50|7783.4|7773.4|7783|7773|7783.4|7773.4|7783|7773|2
1608632040000|2020-12-22 10:14:00|7783.3|7773.3|7780.9|7770.9|7783.3|7773.3|7780.9|7770.9|9
1608632050000|2020-12-22 10:14:10|7780.6|7770.6|7781.9|7771.9|7781.9|7771.9|7780.6|7770.6|5
1608632060000|2020-12-22 10:14:20|7781.5|7771.5|7780.9|7770.9|7781.5|7771.5|7780.3|7770.3|6
1608632070000|2020-12-22 10:14:30|7780.6|7770.6|7780.9|7770.9|7781.1|7771.1|7780.4|7770.4|5
1608632090000|2020-12-22 10:14:50|7780.6|7770.6|7780.1|7770.1|7780.9|7770.9|7780.1|7770.1|8
1608632100000|2020-12-22 10:15:00|7780.4|7770.4|7779.5|7769.5|7780.4|7770.4|7779.3|7769.3|6
1608632110000|2020-12-22 10:15:10|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|1
1608632120000|2020-12-22 10:15:20|7779.1|7769.1|7778.5|7768.5|7779.1|7769.1|7778.5|7768.5|3
1608632130000|2020-12-22 10:15:30|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1608632160000|2020-12-22 10:16:00|7779|7769|7780.1|7770.1|7780.1|7770.1|7779|7769|6
1608632170000|2020-12-22 10:16:10|7779.9|7769.9|7779|7769|7779.9|7769.9|7778.3|7768.3|7
1608632180000|2020-12-22 10:16:20|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1608632190000|2020-12-22 10:16:30|7779.3|7769.3|7779.8|7769.8|7779.8|7769.8|7779.3|7769.3|3
1608632220000|2020-12-22 10:17:00|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608632230000|2020-12-22 10:17:10|7781.1|7771.1|7782.4|7772.4|7782.4|7772.4|7781.1|7771.1|5
1608632250000|2020-12-22 10:17:30|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.6|7772.6|4
1608632260000|2020-12-22 10:17:40|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|1
1608632270000|2020-12-22 10:17:50|7783.3|7773.3|7783.5|7773.5|7783.5|7773.5|7783.1|7773.1|3
1608632280000|2020-12-22 10:18:00|7783.8|7773.8|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|3
1608632290000|2020-12-22 10:18:10|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1608632300000|2020-12-22 10:18:20|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|4
1608632310000|2020-12-22 10:18:30|7783.8|7773.8|7783.5|7773.5|7783.8|7773.8|7783.5|7773.5|2
1608632320000|2020-12-22 10:18:40|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|1
1608632330000|2020-12-22 10:18:50|7783.9|7773.9|7783.5|7773.5|7783.9|7773.9|7783.5|7773.5|2
1608632340000|2020-12-22 10:19:00|7783.4|7773.4|7783|7773|7783.4|7773.4|7782.1|7772.1|5
1608632350000|2020-12-22 10:19:10|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608632370000|2020-12-22 10:19:30|7782.9|7772.9|7782.8|7772.8|7782.9|7772.9|7782.8|7772.8|2
1608632380000|2020-12-22 10:19:40|7782.9|7772.9|7783|7773|7783|7773|7782.9|7772.9|2
1608632390000|2020-12-22 10:19:50|7782.9|7772.9|7782.8|7772.8|7782.9|7772.9|7782.8|7772.8|2
1608632400000|2020-12-22 10:20:00|7783.1|7773.1|7783.9|7773.9|7783.9|7773.9|7783.1|7773.1|3
1608632410000|2020-12-22 10:20:10|7783.6|7773.6|7782.3|7772.3|7783.6|7773.6|7782.1|7772.1|6
1608632420000|2020-12-22 10:20:20|7782.6|7772.6|7783|7773|7783|7773|7782.6|7772.6|3
1608632430000|2020-12-22 10:20:30|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608632440000|2020-12-22 10:20:40|7782.9|7772.9|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|2
1608632450000|2020-12-22 10:20:50|7783.4|7773.4|7783.8|7773.8|7783.8|7773.8|7783.4|7773.4|2
1608632460000|2020-12-22 10:21:00|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1608632470000|2020-12-22 10:21:10|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.5|7773.5|3
1608632480000|2020-12-22 10:21:20|7783.5|7773.5|7783.8|7773.8|7783.8|7773.8|7783.5|7773.5|2
1608632490000|2020-12-22 10:21:30|7783.5|7773.5|7781.5|7771.5|7783.5|7773.5|7781.5|7771.5|5
1608632500000|2020-12-22 10:21:40|7781.8|7771.8|7780.8|7770.8|7781.8|7771.8|7780.8|7770.8|5
1608632510000|2020-12-22 10:21:50|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1608632520000|2020-12-22 10:22:00|7781|7771|7780.5|7770.5|7781|7771|7780.3|7770.3|5
1608632530000|2020-12-22 10:22:10|7780|7770|7780.6|7770.6|7780.6|7770.6|7780|7770|2
1608632540000|2020-12-22 10:22:20|7780.5|7770.5|7780.6|7770.6|7780.6|7770.6|7780|7770|4
1608632550000|2020-12-22 10:22:30|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.3|7770.3|3
1608632560000|2020-12-22 10:22:40|7780.3|7770.3|7780.5|7770.5|7780.5|7770.5|7780|7770|5
1608632570000|2020-12-22 10:22:50|7779.9|7769.9|7780.5|7770.5|7780.5|7770.5|7779.9|7769.9|3
1608632580000|2020-12-22 10:23:00|7780.6|7770.6|7780|7770|7780.6|7770.6|7780|7770|3
1608632590000|2020-12-22 10:23:10|7780.3|7770.3|7780.5|7770.5|7780.5|7770.5|7780.3|7770.3|4
1608632600000|2020-12-22 10:23:20|7780.6|7770.6|7779.8|7769.8|7780.6|7770.6|7779.8|7769.8|3
1608632610000|2020-12-22 10:23:30|7779.3|7769.3|7778|7768|7779.3|7769.3|7777.8|7767.8|7
1608632620000|2020-12-22 10:23:40|7778.4|7768.4|7777.8|7767.8|7778.4|7768.4|7777.4|7767.4|6
1608632640000|2020-12-22 10:24:00|7778.1|7768.1|7777.8|7767.8|7778.4|7768.4|7777.8|7767.8|4
1608632650000|2020-12-22 10:24:10|7777.5|7767.5|7778.4|7768.4|7778.4|7768.4|7777.5|7767.5|3
1608632670000|2020-12-22 10:24:30|7778|7768|7777.4|7767.4|7778|7768|7777.4|7767.4|5
1608632680000|2020-12-22 10:24:40|7777.9|7767.9|7778.1|7768.1|7778.4|7768.4|7777.9|7767.9|4
1608632690000|2020-12-22 10:24:50|7778.4|7768.4|7778.3|7768.3|7778.4|7768.4|7778|7768|3
1608632700000|2020-12-22 10:25:00|7778.1|7768.1|7778.3|7768.3|7778.3|7768.3|7778|7768|5
1608632740000|2020-12-22 10:25:40|7778|7768|7778|7768|7778|7768|7778|7768|1
1608632750000|2020-12-22 10:25:50|7778.3|7768.3|7778.6|7768.6|7778.6|7768.6|7778.3|7768.3|2
1608632810000|2020-12-22 10:26:50|7778.4|7768.4|7776.6|7766.6|7778.4|7768.4|7776.6|7766.6|2
1608632820000|2020-12-22 10:27:00|7776.8|7766.8|7777.1|7767.1|7777.1|7767.1|7776.8|7766.8|2
1608632830000|2020-12-22 10:27:10|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|3
1608632840000|2020-12-22 10:27:20|7776.4|7766.4|7774|7764|7776.4|7766.4|7774|7764|8
1608632850000|2020-12-22 10:27:30|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.8|7763.8|4
1608632880000|2020-12-22 10:28:00|7774.8|7764.8|7774.8|7764.8|7774.8|7764.8|7774.8|7764.8|1
1608632890000|2020-12-22 10:28:10|7775.4|7765.4|7777|7767|7777|7767|7775.4|7765.4|5
1608632900000|2020-12-22 10:28:20|7776.5|7766.5|7778|7768|7778|7768|7776|7766|7
1608632910000|2020-12-22 10:28:30|7777|7767|7775.6|7765.6|7777|7767|7775.3|7765.3|6
1608632920000|2020-12-22 10:28:40|7775.8|7765.8|7775.8|7765.8|7775.8|7765.8|7775.6|7765.6|3
1608632930000|2020-12-22 10:28:50|7775.9|7765.9|7775.8|7765.8|7775.9|7765.9|7775.8|7765.8|2
1608632940000|2020-12-22 10:29:00|7775.5|7765.5|7775.8|7765.8|7775.8|7765.8|7775.5|7765.5|2
1608632950000|2020-12-22 10:29:10|7775.9|7765.9|7775.5|7765.5|7775.9|7765.9|7775.5|7765.5|2
1608632980000|2020-12-22 10:29:40|7775.1|7765.1|7774.3|7764.3|7775.1|7765.1|7774.3|7764.3|6
1608632990000|2020-12-22 10:29:50|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1608633000000|2020-12-22 10:30:00|7772.8|7762.8|7771.8|7761.8|7772.8|7762.8|7770.8|7760.8|10
1608633010000|2020-12-22 10:30:10|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608633030000|2020-12-22 10:30:30|7772|7762|7769.1|7759.1|7772|7762|7769.1|7759.1|3
1608633040000|2020-12-22 10:30:40|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608633050000|2020-12-22 10:30:50|7769|7759|7768.9|7758.9|7769|7759|7768.9|7758.9|2
1608633060000|2020-12-22 10:31:00|7768.3|7758.3|7768.9|7758.9|7768.9|7758.9|7768.3|7758.3|5
1608633080000|2020-12-22 10:31:20|7768.5|7758.5|7768.9|7758.9|7768.9|7758.9|7768.5|7758.5|2
1608633090000|2020-12-22 10:31:30|7768.5|7758.5|7767.3|7757.3|7768.9|7758.9|7767.3|7757.3|3
1608633100000|2020-12-22 10:31:40|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608633110000|2020-12-22 10:31:50|7767.1|7757.1|7766.8|7756.8|7767.1|7757.1|7766.8|7756.8|3
1608633120000|2020-12-22 10:32:00|7766.3|7756.3|7767.1|7757.1|7767.1|7757.1|7766.3|7756.3|2
1608633130000|2020-12-22 10:32:10|7766.9|7756.9|7766.8|7756.8|7766.9|7756.9|7766.8|7756.8|2
1608633140000|2020-12-22 10:32:20|7767|7757|7768.4|7758.4|7768.6|7758.6|7767|7757|3
1608633150000|2020-12-22 10:32:30|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|2
1608633160000|2020-12-22 10:32:40|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|4
1608633170000|2020-12-22 10:32:50|7768.4|7758.4|7768.4|7758.4|7768.9|7758.9|7768.4|7758.4|7
1608633180000|2020-12-22 10:33:00|7768.1|7758.1|7767.6|7757.6|7768.4|7758.4|7767|7757|5
1608633200000|2020-12-22 10:33:20|7768|7758|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|7
1608633210000|2020-12-22 10:33:30|7767.9|7757.9|7768.9|7758.9|7768.9|7758.9|7767.9|7757.9|4
1608633220000|2020-12-22 10:33:40|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1608633230000|2020-12-22 10:33:50|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608633240000|2020-12-22 10:34:00|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|2
1608633250000|2020-12-22 10:34:10|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1608633260000|2020-12-22 10:34:20|7768.4|7758.4|7768.1|7758.1|7768.4|7758.4|7768.1|7758.1|2
1608633270000|2020-12-22 10:34:30|7768.3|7758.3|7769.1|7759.1|7769.1|7759.1|7768.3|7758.3|2
1608633280000|2020-12-22 10:34:40|7769.3|7759.3|7769.5|7759.5|7770.1|7760.1|7769.3|7759.3|7
1608633290000|2020-12-22 10:34:50|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7768.4|7758.4|8
1608633300000|2020-12-22 10:35:00|7769.5|7759.5|7769.3|7759.3|7770|7760|7769.3|7759.3|5
1608633310000|2020-12-22 10:35:10|7769.6|7759.6|7769.3|7759.3|7769.6|7759.6|7769.3|7759.3|2
1608633320000|2020-12-22 10:35:20|7769|7759|7769|7759|7769|7759|7769|7759|1
1608633330000|2020-12-22 10:35:30|7769.3|7759.3|7769.3|7759.3|7769.5|7759.5|7769.3|7759.3|6
1608633350000|2020-12-22 10:35:50|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1608633360000|2020-12-22 10:36:00|7769.8|7759.8|7768.1|7758.1|7769.9|7759.9|7768.1|7758.1|6
1608633370000|2020-12-22 10:36:10|7768|7758|7768.3|7758.3|7768.3|7758.3|7767.8|7757.8|4
1608633390000|2020-12-22 10:36:30|7768.5|7758.5|7769.3|7759.3|7769.3|7759.3|7768.5|7758.5|3
1608633400000|2020-12-22 10:36:40|7769|7759|7769|7759|7769|7759|7769|7759|1
1608633420000|2020-12-22 10:37:00|7768.8|7758.8|7767.4|7757.4|7768.8|7758.8|7767.4|7757.4|4
1608633430000|2020-12-22 10:37:10|7767.6|7757.6|7767|7757|7767.6|7757.6|7767|7757|3
1608633450000|2020-12-22 10:37:30|7767.1|7757.1|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|4
1608633460000|2020-12-22 10:37:40|7767.8|7757.8|7768.6|7758.6|7768.6|7758.6|7767.8|7757.8|2
1608633480000|2020-12-22 10:38:00|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|6
1608633490000|2020-12-22 10:38:10|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|1
1608633500000|2020-12-22 10:38:20|7768.4|7758.4|7768.9|7758.9|7768.9|7758.9|7768.4|7758.4|2
1608633510000|2020-12-22 10:38:30|7768.5|7758.5|7769.8|7759.8|7770.1|7760.1|7768.4|7758.4|7
1608633520000|2020-12-22 10:38:40|7770|7760|7770.1|7760.1|7770.1|7760.1|7769.8|7759.8|3
1608633530000|2020-12-22 10:38:50|7768.8|7758.8|7770.4|7760.4|7770.4|7760.4|7768|7758|10
1608633540000|2020-12-22 10:39:00|7770.5|7760.5|7770.1|7760.1|7770.5|7760.5|7769.6|7759.6|5
1608633550000|2020-12-22 10:39:10|7769.8|7759.8|7768.3|7758.3|7769.8|7759.8|7768.3|7758.3|7
1608633560000|2020-12-22 10:39:20|7768.5|7758.5|7768.4|7758.4|7768.5|7758.5|7768.4|7758.4|2
1608633570000|2020-12-22 10:39:30|7768.1|7758.1|7767.8|7757.8|7768.1|7758.1|7767|7757|4
1608633580000|2020-12-22 10:39:40|7767.6|7757.6|7766.8|7756.8|7767.6|7757.6|7766.8|7756.8|3
1608633590000|2020-12-22 10:39:50|7767.9|7757.9|7767.8|7757.8|7767.9|7757.9|7767.8|7757.8|2
1608633600000|2020-12-22 10:40:00|7767.9|7757.9|7768.3|7758.3|7769.3|7759.3|7767.9|7757.9|8
1608633610000|2020-12-22 10:40:10|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608633630000|2020-12-22 10:40:30|7768.8|7758.8|7767.6|7757.6|7769|7759|7767.6|7757.6|5
1608633640000|2020-12-22 10:40:40|7767.5|7757.5|7768.6|7758.6|7768.6|7758.6|7767.5|7757.5|3
1608633650000|2020-12-22 10:40:50|7769.1|7759.1|7769.3|7759.3|7769.6|7759.6|7768.9|7758.9|6
1608633660000|2020-12-22 10:41:00|7770.1|7760.1|7769.8|7759.8|7770.1|7760.1|7769.8|7759.8|2
1608633670000|2020-12-22 10:41:10|7769.4|7759.4|7770.3|7760.3|7770.6|7760.6|7769.4|7759.4|5
1608633680000|2020-12-22 10:41:20|7770|7760|7769.4|7759.4|7770|7760|7769.4|7759.4|3
1608633690000|2020-12-22 10:41:30|7770.9|7760.9|7769.9|7759.9|7771.6|7761.6|7769.9|7759.9|11
1608633700000|2020-12-22 10:41:40|7769.6|7759.6|7768.9|7758.9|7769.6|7759.6|7768.9|7758.9|4
1608633710000|2020-12-22 10:41:50|7769|7759|7770.4|7760.4|7770.4|7760.4|7769|7759|3
1608633720000|2020-12-22 10:42:00|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|4
1608633730000|2020-12-22 10:42:10|7769.1|7759.1|7769.3|7759.3|7769.4|7759.4|7769.1|7759.1|4
1608633750000|2020-12-22 10:42:30|7769.4|7759.4|7769|7759|7769.4|7759.4|7769|7759|3
1608633810000|2020-12-22 10:43:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608633820000|2020-12-22 10:43:40|7767|7757|7767|7757|7767|7757|7767|7757|1
1608633830000|2020-12-22 10:43:50|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1608633840000|2020-12-22 10:44:00|7767.3|7757.3|7766.9|7756.9|7767.8|7757.8|7766.9|7756.9|3
1608633850000|2020-12-22 10:44:10|7767|7757|7768.9|7758.9|7768.9|7758.9|7767|7757|4
1608633860000|2020-12-22 10:44:20|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608633890000|2020-12-22 10:44:50|7768|7758|7768|7758|7768|7758|7768|7758|1
1608633900000|2020-12-22 10:45:00|7767.9|7757.9|7767.5|7757.5|7767.9|7757.9|7766.8|7756.8|7
1608633910000|2020-12-22 10:45:10|7767.6|7757.6|7768.3|7758.3|7768.3|7758.3|7767.6|7757.6|3
1608633920000|2020-12-22 10:45:20|7768|7758|7768|7758|7768.3|7758.3|7767.8|7757.8|6
1608633940000|2020-12-22 10:45:40|7767.8|7757.8|7768.8|7758.8|7768.8|7758.8|7767.8|7757.8|3
1608633950000|2020-12-22 10:45:50|7769|7759|7768.8|7758.8|7769|7759|7768.8|7758.8|2
1608633960000|2020-12-22 10:46:00|7768.6|7758.6|7766.8|7756.8|7768.6|7758.6|7766.8|7756.8|8
1608633970000|2020-12-22 10:46:10|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1608633990000|2020-12-22 10:46:30|7767|7757|7767.5|7757.5|7767.5|7757.5|7767|7757|2
1608634000000|2020-12-22 10:46:40|7767.4|7757.4|7767.3|7757.3|7767.4|7757.4|7767.1|7757.1|5
1608634020000|2020-12-22 10:47:00|7766.4|7756.4|7766.8|7756.8|7766.8|7756.8|7766.4|7756.4|2
1608634030000|2020-12-22 10:47:10|7766.3|7756.3|7765.8|7755.8|7766.8|7756.8|7765.6|7755.6|7
1608634040000|2020-12-22 10:47:20|7766|7756|7766|7756|7766.3|7756.3|7766|7756|3
1608634050000|2020-12-22 10:47:30|7765.8|7755.8|7763.9|7753.9|7765.8|7755.8|7763.1|7753.1|9
1608634060000|2020-12-22 10:47:40|7764.4|7754.4|7766.3|7756.3|7766.3|7756.3|7764.4|7754.4|3
1608634070000|2020-12-22 10:47:50|7766.5|7756.5|7766.8|7756.8|7766.8|7756.8|7766.5|7756.5|2
1608634080000|2020-12-22 10:48:00|7766.6|7756.6|7765.1|7755.1|7766.6|7756.6|7765.1|7755.1|4
1608634090000|2020-12-22 10:48:10|7765|7755|7764.5|7754.5|7765|7755|7764.5|7754.5|2
1608634110000|2020-12-22 10:48:30|7764.3|7754.3|7763.3|7753.3|7764.3|7754.3|7763.3|7753.3|2
1608634120000|2020-12-22 10:48:40|7763.8|7753.8|7763.3|7753.3|7763.8|7753.8|7763.3|7753.3|3
1608634130000|2020-12-22 10:48:50|7763.4|7753.4|7762.5|7752.5|7763.8|7753.8|7762|7752|8
1608634140000|2020-12-22 10:49:00|7762.6|7752.6|7763.3|7753.3|7763.3|7753.3|7762.3|7752.3|4
1608634150000|2020-12-22 10:49:10|7763.5|7753.5|7764|7754|7764.3|7754.3|7763.5|7753.5|4
1608634160000|2020-12-22 10:49:20|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1608634180000|2020-12-22 10:49:40|7764.1|7754.1|7763.5|7753.5|7764.3|7754.3|7763.5|7753.5|5
1608634190000|2020-12-22 10:49:50|7763.4|7753.4|7765.9|7755.9|7769.4|7759.4|7763.4|7753.4|23
1608634200000|2020-12-22 10:50:00|7766|7756|7767.6|7757.6|7768.6|7758.6|7766|7756|13
1608634210000|2020-12-22 10:50:10|7767.9|7757.9|7765.4|7755.4|7767.9|7757.9|7764.6|7754.6|10
1608634220000|2020-12-22 10:50:20|7765.1|7755.1|7764.6|7754.6|7765.4|7755.4|7764.6|7754.6|8
1608634230000|2020-12-22 10:50:30|7764.9|7754.9|7765.8|7755.8|7765.8|7755.8|7764.9|7754.9|4
1608634240000|2020-12-22 10:50:40|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1608634250000|2020-12-22 10:50:50|7765.4|7755.4|7765.5|7755.5|7765.5|7755.5|7764.9|7754.9|6
1608634260000|2020-12-22 10:51:00|7765.3|7755.3|7765.5|7755.5|7765.5|7755.5|7765.3|7755.3|2
1608634280000|2020-12-22 10:51:20|7765.3|7755.3|7765.5|7755.5|7765.5|7755.5|7765.3|7755.3|2
1608634290000|2020-12-22 10:51:30|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.3|7755.3|5
1608634300000|2020-12-22 10:51:40|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7765.1|7755.1|3
1608634310000|2020-12-22 10:51:50|7765.5|7755.5|7765.3|7755.3|7765.5|7755.5|7765.3|7755.3|2
1608634320000|2020-12-22 10:52:00|7764.4|7754.4|7768.4|7758.4|7768.5|7758.5|7764.4|7754.4|11
1608634330000|2020-12-22 10:52:10|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7767.8|7757.8|5
1608634340000|2020-12-22 10:52:20|7769.3|7759.3|7768.8|7758.8|7769.3|7759.3|7767.9|7757.9|9
1608634350000|2020-12-22 10:52:30|7768.5|7758.5|7767|7757|7768.5|7758.5|7766.9|7756.9|8
1608634360000|2020-12-22 10:52:40|7766.9|7756.9|7765.5|7755.5|7766.9|7756.9|7765.5|7755.5|3
1608634370000|2020-12-22 10:52:50|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|2
1608634380000|2020-12-22 10:53:00|7766.8|7756.8|7768.3|7758.3|7768.3|7758.3|7766.8|7756.8|3
1608634390000|2020-12-22 10:53:10|7767.9|7757.9|7766.1|7756.1|7768.3|7758.3|7766.1|7756.1|7
1608634400000|2020-12-22 10:53:20|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1608634420000|2020-12-22 10:53:40|7765.4|7755.4|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|5
1608634430000|2020-12-22 10:53:50|7766|7756|7767.1|7757.1|7768|7758|7766|7756|6
1608634440000|2020-12-22 10:54:00|7767.3|7757.3|7767.5|7757.5|7767.5|7757.5|7767.3|7757.3|2
1608634450000|2020-12-22 10:54:10|7767.3|7757.3|7767.4|7757.4|7767.4|7757.4|7767.3|7757.3|2
1608634460000|2020-12-22 10:54:20|7767.6|7757.6|7770|7760|7770.4|7760.4|7766.9|7756.9|8
1608634470000|2020-12-22 10:54:30|7770.3|7760.3|7771.9|7761.9|7771.9|7761.9|7770.3|7760.3|6
1608634480000|2020-12-22 10:54:40|7772.8|7762.8|7772|7762|7773.4|7763.4|7772|7762|5
1608634520000|2020-12-22 10:55:20|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771|7761|7
1608634530000|2020-12-22 10:55:30|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|3
1608634540000|2020-12-22 10:55:40|7772.5|7762.5|7773|7763|7773.1|7763.1|7772.5|7762.5|4
1608634550000|2020-12-22 10:55:50|7773.1|7763.1|7774.9|7764.9|7774.9|7764.9|7773.1|7763.1|3
1608634560000|2020-12-22 10:56:00|7774.5|7764.5|7774.4|7764.4|7774.5|7764.5|7774.1|7764.1|5
1608634570000|2020-12-22 10:56:10|7773|7763|7774.3|7764.3|7774.4|7764.4|7773|7763|5
1608634580000|2020-12-22 10:56:20|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|4
1608634590000|2020-12-22 10:56:30|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|2
1608634600000|2020-12-22 10:56:40|7774.5|7764.5|7774.4|7764.4|7774.9|7764.9|7773.8|7763.8|7
1608634610000|2020-12-22 10:56:50|7774.9|7764.9|7774.8|7764.8|7775.1|7765.1|7774.6|7764.6|6
1608634620000|2020-12-22 10:57:00|7774.5|7764.5|7774.1|7764.1|7774.5|7764.5|7773.8|7763.8|9
1608634630000|2020-12-22 10:57:10|7773.9|7763.9|7774.1|7764.1|7774.5|7764.5|7773.9|7763.9|5
1608634640000|2020-12-22 10:57:20|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1608634650000|2020-12-22 10:57:30|7774.1|7764.1|7773.8|7763.8|7774.1|7764.1|7773.8|7763.8|4
1608634660000|2020-12-22 10:57:40|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1608634670000|2020-12-22 10:57:50|7773.9|7763.9|7774.4|7764.4|7774.4|7764.4|7773.8|7763.8|6
1608634680000|2020-12-22 10:58:00|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.9|7763.9|2
1608634690000|2020-12-22 10:58:10|7774.1|7764.1|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|6
1608634700000|2020-12-22 10:58:20|7774|7764|7774.6|7764.6|7774.8|7764.8|7774|7764|5
1608634710000|2020-12-22 10:58:30|7774.8|7764.8|7774.9|7764.9|7775.1|7765.1|7774.8|7764.8|3
1608634720000|2020-12-22 10:58:40|7775.4|7765.4|7777|7767|7777|7767|7775.4|7765.4|9
1608634730000|2020-12-22 10:58:50|7777.3|7767.3|7779.4|7769.4|7779.4|7769.4|7777.3|7767.3|7
1608634740000|2020-12-22 10:59:00|7779.8|7769.8|7778.9|7768.9|7779.8|7769.8|7778.9|7768.9|7
1608634750000|2020-12-22 10:59:10|7778.6|7768.6|7779|7769|7779|7769|7778.5|7768.5|6
1608634770000|2020-12-22 10:59:30|7779.3|7769.3|7780.1|7770.1|7780.1|7770.1|7779.3|7769.3|3
1608634780000|2020-12-22 10:59:40|7780.4|7770.4|7781.9|7771.9|7782.5|7772.5|7780.4|7770.4|7
1608634790000|2020-12-22 10:59:50|7782.3|7772.3|7782.3|7772.3|7782.6|7772.6|7782.3|7772.3|3
1608634800000|2020-12-22 11:00:00|7781.9|7771.9|7780.8|7770.8|7782.4|7772.4|7780.8|7770.8|11
1608634810000|2020-12-22 11:00:10|7780.5|7770.5|7780.9|7770.9|7780.9|7770.9|7780|7770|11
1608634820000|2020-12-22 11:00:20|7781.1|7771.1|7780.8|7770.8|7781.1|7771.1|7780.8|7770.8|3
1608634830000|2020-12-22 11:00:30|7780.4|7770.4|7779.5|7769.5|7780.4|7770.4|7779.5|7769.5|4
1608634850000|2020-12-22 11:00:50|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|2
1608634870000|2020-12-22 11:01:10|7778.5|7768.5|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|3
1608634880000|2020-12-22 11:01:20|7778.5|7768.5|7775.6|7765.6|7778.5|7768.5|7775.6|7765.6|8
1608634890000|2020-12-22 11:01:30|7776.1|7766.1|7775.8|7765.8|7776.1|7766.1|7775.1|7765.1|7
1608634900000|2020-12-22 11:01:40|7775.9|7765.9|7776|7766|7776|7766|7775|7765|8
1608634910000|2020-12-22 11:01:50|7775.8|7765.8|7774|7764|7775.8|7765.8|7774|7764|7
1608634920000|2020-12-22 11:02:00|7773.8|7763.8|7773.5|7763.5|7773.9|7763.9|7773.5|7763.5|4
1608634930000|2020-12-22 11:02:10|7773.8|7763.8|7773.5|7763.5|7773.8|7763.8|7773.5|7763.5|2
1608634940000|2020-12-22 11:02:20|7773.3|7763.3|7772.9|7762.9|7773.3|7763.3|7772.8|7762.8|3
1608634950000|2020-12-22 11:02:30|7772.8|7762.8|7773.4|7763.4|7773.4|7763.4|7772.5|7762.5|6
1608634960000|2020-12-22 11:02:40|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.4|7762.4|5
1608634970000|2020-12-22 11:02:50|7772.5|7762.5|7772.3|7762.3|7772.5|7762.5|7772.3|7762.3|2
1608634980000|2020-12-22 11:03:00|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1608634990000|2020-12-22 11:03:10|7773|7763|7773|7763|7773|7763|7773|7763|1
1608635000000|2020-12-22 11:03:20|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1608635010000|2020-12-22 11:03:30|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|3
1608635020000|2020-12-22 11:03:40|7772.6|7762.6|7770.3|7760.3|7772.6|7762.6|7770.3|7760.3|4
1608635030000|2020-12-22 11:03:50|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1608635040000|2020-12-22 11:04:00|7770.8|7760.8|7771.5|7761.5|7772.6|7762.6|7770.8|7760.8|7
1608635050000|2020-12-22 11:04:10|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|3
1608635060000|2020-12-22 11:04:20|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1608635070000|2020-12-22 11:04:30|7771.1|7761.1|7773.1|7763.1|7773.1|7763.1|7771.1|7761.1|4
1608635080000|2020-12-22 11:04:40|7773.4|7763.4|7774.4|7764.4|7774.4|7764.4|7773.4|7763.4|3
1608635090000|2020-12-22 11:04:50|7774.3|7764.3|7774.3|7764.3|7774.3|7764.3|7774.3|7764.3|1
1608635100000|2020-12-22 11:05:00|7774.4|7764.4|7775.1|7765.1|7775.1|7765.1|7774|7764|8
1608635110000|2020-12-22 11:05:10|7774.9|7764.9|7775.4|7765.4|7775.6|7765.6|7774.9|7764.9|4
1608635120000|2020-12-22 11:05:20|7775.3|7765.3|7774|7764|7775.3|7765.3|7774|7764|5
1608635130000|2020-12-22 11:05:30|7773.8|7763.8|7774.1|7764.1|7775.1|7765.1|7773.8|7763.8|7
1608635140000|2020-12-22 11:05:40|7774.4|7764.4|7778.4|7768.4|7778.4|7768.4|7772.1|7762.1|12
1608635150000|2020-12-22 11:05:50|7778.5|7768.5|7780.1|7770.1|7780.1|7770.1|7778.5|7768.5|4
1608635160000|2020-12-22 11:06:00|7780.3|7770.3|7776.9|7766.9|7780.3|7770.3|7776.9|7766.9|10
1608635170000|2020-12-22 11:06:10|7777|7767|7780|7770|7780.1|7770.1|7777|7767|7
1608635180000|2020-12-22 11:06:20|7780.4|7770.4|7780.4|7770.4|7781.1|7771.1|7780|7770|8
1608635190000|2020-12-22 11:06:30|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608635200000|2020-12-22 11:06:40|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1608635210000|2020-12-22 11:06:50|7779.1|7769.1|7778.4|7768.4|7779.1|7769.1|7778.4|7768.4|7
1608635220000|2020-12-22 11:07:00|7778.6|7768.6|7777.4|7767.4|7778.6|7768.6|7777.1|7767.1|4
1608635230000|2020-12-22 11:07:10|7777.9|7767.9|7779.4|7769.4|7779.9|7769.9|7777.9|7767.9|7
1608635240000|2020-12-22 11:07:20|7778.3|7768.3|7779.6|7769.6|7779.6|7769.6|7777.3|7767.3|4
1608635250000|2020-12-22 11:07:30|7779.4|7769.4|7781.4|7771.4|7781.9|7771.9|7779.4|7769.4|8
1608635260000|2020-12-22 11:07:40|7781.6|7771.6|7780.4|7770.4|7781.8|7771.8|7780.4|7770.4|8
1608635270000|2020-12-22 11:07:50|7780.8|7770.8|7781.5|7771.5|7782.3|7772.3|7780.4|7770.4|10
1608635280000|2020-12-22 11:08:00|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.4|7770.4|11
1608635300000|2020-12-22 11:08:20|7781.8|7771.8|7781.1|7771.1|7781.8|7771.8|7781.1|7771.1|5
1608635310000|2020-12-22 11:08:30|7781.3|7771.3|7779.1|7769.1|7781.3|7771.3|7779.1|7769.1|7
1608635320000|2020-12-22 11:08:40|7778.9|7768.9|7778.8|7768.8|7778.9|7768.9|7778.8|7768.8|2
1608635330000|2020-12-22 11:08:50|7778.5|7768.5|7777.4|7767.4|7778.5|7768.5|7777|7767|7
1608635340000|2020-12-22 11:09:00|7777.6|7767.6|7778|7768|7778.6|7768.6|7777.6|7767.6|7
1608635350000|2020-12-22 11:09:10|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|1
1608635360000|2020-12-22 11:09:20|7778|7768|7777|7767|7778|7768|7777|7767|5
1608635370000|2020-12-22 11:09:30|7776.8|7766.8|7777.1|7767.1|7777.1|7767.1|7775.9|7765.9|4
1608635380000|2020-12-22 11:09:40|7777|7767|7776.1|7766.1|7777|7767|7775.3|7765.3|9
1608635390000|2020-12-22 11:09:50|7776.4|7766.4|7776.3|7766.3|7776.4|7766.4|7776|7766|4
1608635400000|2020-12-22 11:10:00|7776.4|7766.4|7777.6|7767.6|7777.6|7767.6|7776.4|7766.4|6
1608635410000|2020-12-22 11:10:10|7777.4|7767.4|7778.4|7768.4|7778.4|7768.4|7777.3|7767.3|6
1608635420000|2020-12-22 11:10:20|7778|7768|7779.3|7769.3|7779.3|7769.3|7778|7768|6
1608635430000|2020-12-22 11:10:30|7779.4|7769.4|7778.8|7768.8|7779.6|7769.6|7778|7768|10
1608635440000|2020-12-22 11:10:40|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608635450000|2020-12-22 11:10:50|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1608635460000|2020-12-22 11:11:00|7778.5|7768.5|7775|7765|7778.5|7768.5|7775|7765|7
1608635470000|2020-12-22 11:11:10|7776.4|7766.4|7775.4|7765.4|7776.4|7766.4|7775.1|7765.1|4
1608635490000|2020-12-22 11:11:30|7775.5|7765.5|7777.9|7767.9|7777.9|7767.9|7775.5|7765.5|4
1608635500000|2020-12-22 11:11:40|7778.3|7768.3|7777.6|7767.6|7778.9|7768.9|7777.6|7767.6|8
1608635510000|2020-12-22 11:11:50|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|1
1608635530000|2020-12-22 11:12:10|7777.6|7767.6|7778.8|7768.8|7779.4|7769.4|7777.6|7767.6|6
1608635540000|2020-12-22 11:12:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.8|7768.8|5
1608635550000|2020-12-22 11:12:30|7778.8|7768.8|7777.5|7767.5|7778.8|7768.8|7777.5|7767.5|4
1608635560000|2020-12-22 11:12:40|7777.4|7767.4|7778|7768|7778.3|7768.3|7776.9|7766.9|7
1608635570000|2020-12-22 11:12:50|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1608635580000|2020-12-22 11:13:00|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608635590000|2020-12-22 11:13:10|7777.8|7767.8|7776.4|7766.4|7777.8|7767.8|7776.4|7766.4|7
1608635600000|2020-12-22 11:13:20|7776.5|7766.5|7776.1|7766.1|7776.5|7766.5|7776.1|7766.1|3
1608635610000|2020-12-22 11:13:30|7776.4|7766.4|7775.3|7765.3|7776.4|7766.4|7775.1|7765.1|6
1608635620000|2020-12-22 11:13:40|7774.8|7764.8|7774.8|7764.8|7774.8|7764.8|7774.5|7764.5|3
1608635640000|2020-12-22 11:14:00|7775|7765|7776.5|7766.5|7776.5|7766.5|7775|7765|5
1608635650000|2020-12-22 11:14:10|7776.8|7766.8|7778|7768|7778|7768|7776.8|7766.8|3
1608635670000|2020-12-22 11:14:30|7777.8|7767.8|7778|7768|7778|7768|7777.8|7767.8|2
1608635680000|2020-12-22 11:14:40|7778.1|7768.1|7779|7769|7779|7769|7778.1|7768.1|2
1608635690000|2020-12-22 11:14:50|7778.8|7768.8|7777.8|7767.8|7779|7769|7777.8|7767.8|5
1608635700000|2020-12-22 11:15:00|7778|7768|7777.8|7767.8|7778.1|7768.1|7777.8|7767.8|10
1608635710000|2020-12-22 11:15:10|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|1
1608635720000|2020-12-22 11:15:20|7776.3|7766.3|7776.3|7766.3|7776.3|7766.3|7775.8|7765.8|6
1608635730000|2020-12-22 11:15:30|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1608635740000|2020-12-22 11:15:40|7775.8|7765.8|7775.8|7765.8|7776.1|7766.1|7775.4|7765.4|9
1608635750000|2020-12-22 11:15:50|7775.6|7765.6|7776.3|7766.3|7776.4|7766.4|7775.6|7765.6|4
1608635780000|2020-12-22 11:16:20|7776.4|7766.4|7777.9|7767.9|7777.9|7767.9|7776.4|7766.4|4
1608635790000|2020-12-22 11:16:30|7778.3|7768.3|7777.3|7767.3|7778.3|7768.3|7777.3|7767.3|5
1608635810000|2020-12-22 11:16:50|7777|7767|7776.3|7766.3|7777|7767|7776.3|7766.3|2
1608635820000|2020-12-22 11:17:00|7776|7766|7775.4|7765.4|7776|7766|7775.4|7765.4|4
1608635830000|2020-12-22 11:17:10|7775.3|7765.3|7775.3|7765.3|7775.3|7765.3|7775.3|7765.3|1
1608635840000|2020-12-22 11:17:20|7775.5|7765.5|7774.9|7764.9|7775.8|7765.8|7774.9|7764.9|4
1608635850000|2020-12-22 11:17:30|7775|7765|7776.4|7766.4|7776.4|7766.4|7774.9|7764.9|6
1608635860000|2020-12-22 11:17:40|7776.1|7766.1|7775.4|7765.4|7776.1|7766.1|7775.4|7765.4|4
1608635870000|2020-12-22 11:17:50|7775.6|7765.6|7777.8|7767.8|7777.8|7767.8|7775.5|7765.5|6
1608635880000|2020-12-22 11:18:00|7777.6|7767.6|7778|7768|7778|7768|7777.5|7767.5|6
1608635890000|2020-12-22 11:18:10|7778.1|7768.1|7776.3|7766.3|7778.1|7768.1|7776.3|7766.3|6
1608635900000|2020-12-22 11:18:20|7775.6|7765.6|7776.3|7766.3|7776.3|7766.3|7775.6|7765.6|3
1608635910000|2020-12-22 11:18:30|7776.6|7766.6|7777.8|7767.8|7777.9|7767.9|7776.6|7766.6|7
1608635920000|2020-12-22 11:18:40|7777.9|7767.9|7778.3|7768.3|7778.3|7768.3|7777.9|7767.9|3
1608635930000|2020-12-22 11:18:50|7778.4|7768.4|7779.3|7769.3|7779.4|7769.4|7778.4|7768.4|6
1608635940000|2020-12-22 11:19:00|7779.1|7769.1|7779.5|7769.5|7779.5|7769.5|7779.1|7769.1|4
1608635950000|2020-12-22 11:19:10|7779.4|7769.4|7779.5|7769.5|7779.5|7769.5|7779.3|7769.3|4
1608635960000|2020-12-22 11:19:20|7779.3|7769.3|7779.5|7769.5|7779.5|7769.5|7779.3|7769.3|5
1608635970000|2020-12-22 11:19:30|7779.3|7769.3|7779.3|7769.3|7779.5|7769.5|7779|7769|6
1608635980000|2020-12-22 11:19:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608635990000|2020-12-22 11:19:50|7779.5|7769.5|7780.4|7770.4|7780.4|7770.4|7779.5|7769.5|2
1608636000000|2020-12-22 11:20:00|7780.5|7770.5|7778|7768|7781.6|7771.6|7778|7768|10
1608636010000|2020-12-22 11:20:10|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778.1|7768.1|3
1608636020000|2020-12-22 11:20:20|7778.4|7768.4|7776.9|7766.9|7778.8|7768.8|7776.9|7766.9|7
1608636030000|2020-12-22 11:20:30|7776.8|7766.8|7777.6|7767.6|7777.9|7767.9|7776.8|7766.8|6
1608636040000|2020-12-22 11:20:40|7777.9|7767.9|7777.1|7767.1|7778.3|7768.3|7776.9|7766.9|9
1608636050000|2020-12-22 11:20:50|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|3
1608636060000|2020-12-22 11:21:00|7777.5|7767.5|7778.1|7768.1|7778.1|7768.1|7777.5|7767.5|5
1608636070000|2020-12-22 11:21:10|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1608636080000|2020-12-22 11:21:20|7778.8|7768.8|7780|7770|7780|7770|7778.4|7768.4|10
1608636090000|2020-12-22 11:21:30|7780.1|7770.1|7783|7773|7783|7773|7780.1|7770.1|7
1608636100000|2020-12-22 11:21:40|7782.5|7772.5|7782.9|7772.9|7782.9|7772.9|7782.5|7772.5|4
1608636110000|2020-12-22 11:21:50|7782.5|7772.5|7783.4|7773.4|7783.4|7773.4|7782.5|7772.5|8
1608636120000|2020-12-22 11:22:00|7783.6|7773.6|7782.9|7772.9|7784|7774|7782.9|7772.9|8
1608636130000|2020-12-22 11:22:10|7783.1|7773.1|7784|7774|7784|7774|7783.1|7773.1|6
1608636140000|2020-12-22 11:22:20|7783.9|7773.9|7783.6|7773.6|7784.3|7774.3|7783.6|7773.6|8
1608636150000|2020-12-22 11:22:30|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.4|7773.4|7
1608636160000|2020-12-22 11:22:40|7784.5|7774.5|7785.6|7775.6|7786|7776|7784.5|7774.5|6
1608636170000|2020-12-22 11:22:50|7785.9|7775.9|7788.1|7778.1|7788.1|7778.1|7785.5|7775.5|14
1608636180000|2020-12-22 11:23:00|7787.9|7777.9|7788.3|7778.3|7788.3|7778.3|7787.9|7777.9|2
1608636190000|2020-12-22 11:23:10|7788|7778|7786.8|7776.8|7788|7778|7786.8|7776.8|7
1608636200000|2020-12-22 11:23:20|7787|7777|7788.5|7778.5|7788.5|7778.5|7787|7777|4
1608636210000|2020-12-22 11:23:30|7788.3|7778.3|7788.3|7778.3|7788.3|7778.3|7788.3|7778.3|1
1608636230000|2020-12-22 11:23:50|7788|7778|7788.5|7778.5|7788.5|7778.5|7787.3|7777.3|4
1608636240000|2020-12-22 11:24:00|7788.3|7778.3|7788|7778|7788.3|7778.3|7787.8|7777.8|5
1608636250000|2020-12-22 11:24:10|7787.8|7777.8|7788.3|7778.3|7788.3|7778.3|7787.8|7777.8|3
1608636260000|2020-12-22 11:24:20|7788.4|7778.4|7789.9|7779.9|7789.9|7779.9|7788.4|7778.4|4
1608636270000|2020-12-22 11:24:30|7789.6|7779.6|7789.4|7779.4|7789.9|7779.9|7789.3|7779.3|7
1608636280000|2020-12-22 11:24:40|7789.5|7779.5|7789.5|7779.5|7789.5|7779.5|7789.5|7779.5|1
1608636300000|2020-12-22 11:25:00|7790|7780|7789.4|7779.4|7790|7780|7789.4|7779.4|3
1608636310000|2020-12-22 11:25:10|7789.1|7779.1|7788.4|7778.4|7789.1|7779.1|7788.4|7778.4|4
1608636320000|2020-12-22 11:25:20|7788.5|7778.5|7787.9|7777.9|7788.6|7778.6|7787.9|7777.9|8
1608636330000|2020-12-22 11:25:30|7788.1|7778.1|7788.3|7778.3|7788.9|7778.9|7787.9|7777.9|8
1608636340000|2020-12-22 11:25:40|7787.6|7777.6|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|4
1608636350000|2020-12-22 11:25:50|7787.9|7777.9|7789.4|7779.4|7789.4|7779.4|7787.9|7777.9|4
1608636360000|2020-12-22 11:26:00|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7789.1|7779.1|4
1608636370000|2020-12-22 11:26:10|7789.8|7779.8|7789.9|7779.9|7789.9|7779.9|7789.6|7779.6|4
1608636380000|2020-12-22 11:26:20|7789.8|7779.8|7789.9|7779.9|7789.9|7779.9|7789.4|7779.4|7
1608636390000|2020-12-22 11:26:30|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|7790.1|7780.1|1
1608636400000|2020-12-22 11:26:40|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.4|7780.4|3
1608636410000|2020-12-22 11:26:50|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.9|7779.9|5
1608636420000|2020-12-22 11:27:00|7790|7780|7790|7780|7790|7780|7790|7780|1
1608636430000|2020-12-22 11:27:10|7790.1|7780.1|7789.9|7779.9|7790.1|7780.1|7789.9|7779.9|2
1608636440000|2020-12-22 11:27:20|7790.1|7780.1|7789.5|7779.5|7790.1|7780.1|7789.5|7779.5|7
1608636450000|2020-12-22 11:27:30|7789.3|7779.3|7789.5|7779.5|7789.5|7779.5|7789.3|7779.3|2
1608636460000|2020-12-22 11:27:40|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1608636470000|2020-12-22 11:27:50|7789.1|7779.1|7788|7778|7789.1|7779.1|7788|7778|2
1608636480000|2020-12-22 11:28:00|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|5
1608636490000|2020-12-22 11:28:10|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1608636520000|2020-12-22 11:28:40|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.9|7777.9|2
1608636530000|2020-12-22 11:28:50|7786.3|7776.3|7786|7776|7786.3|7776.3|7786|7776|3
1608636540000|2020-12-22 11:29:00|7785.8|7775.8|7784|7774|7785.8|7775.8|7783.8|7773.8|5
1608636550000|2020-12-22 11:29:10|7784.3|7774.3|7784.6|7774.6|7784.6|7774.6|7784|7774|5
1608636560000|2020-12-22 11:29:20|7784.4|7774.4|7783.8|7773.8|7784.4|7774.4|7783.8|7773.8|4
1608636570000|2020-12-22 11:29:30|7783.5|7773.5|7783.3|7773.3|7783.5|7773.5|7783|7773|5
1608636580000|2020-12-22 11:29:40|7783.4|7773.4|7783|7773|7783.4|7773.4|7783|7773|6
1608636590000|2020-12-22 11:29:50|7783.3|7773.3|7783.1|7773.1|7783.3|7773.3|7782|7772|7
1608636600000|2020-12-22 11:30:00|7783.3|7773.3|7783.1|7773.1|7783.3|7773.3|7782.6|7772.6|6
1608636610000|2020-12-22 11:30:10|7782.9|7772.9|7781.3|7771.3|7782.9|7772.9|7781.3|7771.3|4
1608636630000|2020-12-22 11:30:30|7781.1|7771.1|7780.4|7770.4|7781.1|7771.1|7780|7770|4
1608636640000|2020-12-22 11:30:40|7780.3|7770.3|7779.8|7769.8|7780.3|7770.3|7779.8|7769.8|3
1608636650000|2020-12-22 11:30:50|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|6
1608636660000|2020-12-22 11:31:00|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1608636680000|2020-12-22 11:31:20|7779.6|7769.6|7778.9|7768.9|7779.6|7769.6|7777.5|7767.5|7
1608636690000|2020-12-22 11:31:30|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608636700000|2020-12-22 11:31:40|7778.5|7768.5|7778.8|7768.8|7778.8|7768.8|7778.5|7768.5|2
1608636710000|2020-12-22 11:31:50|7778.5|7768.5|7779|7769|7779|7769|7778.5|7768.5|3
1608636720000|2020-12-22 11:32:00|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1608636730000|2020-12-22 11:32:10|7778.6|7768.6|7777.8|7767.8|7778.6|7768.6|7777.8|7767.8|4
1608636740000|2020-12-22 11:32:20|7777.5|7767.5|7778.1|7768.1|7778.4|7768.4|7777.5|7767.5|6
1608636750000|2020-12-22 11:32:30|7778.3|7768.3|7779.6|7769.6|7779.6|7769.6|7778.3|7768.3|6
1608636760000|2020-12-22 11:32:40|7779.4|7769.4|7779.6|7769.6|7779.9|7769.9|7779.4|7769.4|4
1608636770000|2020-12-22 11:32:50|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.1|7769.1|5
1608636780000|2020-12-22 11:33:00|7779.1|7769.1|7778.5|7768.5|7779.1|7769.1|7778.3|7768.3|5
1608636790000|2020-12-22 11:33:10|7778.6|7768.6|7778.4|7768.4|7778.8|7768.8|7778.4|7768.4|4
1608636800000|2020-12-22 11:33:20|7778.3|7768.3|7776.9|7766.9|7778.3|7768.3|7776.9|7766.9|4
1608636810000|2020-12-22 11:33:30|7777|7767|7777|7767|7777|7767|7777|7767|1
1608636820000|2020-12-22 11:33:40|7776.8|7766.8|7777.3|7767.3|7777.6|7767.6|7776.8|7766.8|6
1608636830000|2020-12-22 11:33:50|7777.5|7767.5|7778.4|7768.4|7778.4|7768.4|7777.5|7767.5|2
1608636840000|2020-12-22 11:34:00|7779.3|7769.3|7779.9|7769.9|7779.9|7769.9|7779.3|7769.3|3
1608636850000|2020-12-22 11:34:10|7780.3|7770.3|7780|7770|7780.3|7770.3|7780|7770|2
1608636870000|2020-12-22 11:34:30|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|1
1608636880000|2020-12-22 11:34:40|7780|7770|7780.4|7770.4|7780.4|7770.4|7780|7770|3
1608636890000|2020-12-22 11:34:50|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1608636900000|2020-12-22 11:35:00|7781|7771|7780.3|7770.3|7781.3|7771.3|7780.3|7770.3|5
1608636910000|2020-12-22 11:35:10|7779.6|7769.6|7779.6|7769.6|7779.8|7769.8|7779.3|7769.3|5
1608636920000|2020-12-22 11:35:20|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.4|7769.4|3
1608636930000|2020-12-22 11:35:30|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|3
1608636950000|2020-12-22 11:35:50|7780.8|7770.8|7780.8|7770.8|7780.9|7770.9|7780.8|7770.8|3
1608636960000|2020-12-22 11:36:00|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|6
1608636970000|2020-12-22 11:36:10|7780.9|7770.9|7780.8|7770.8|7780.9|7770.9|7780.8|7770.8|2
1608636980000|2020-12-22 11:36:20|7780.6|7770.6|7780.3|7770.3|7780.6|7770.6|7780.3|7770.3|3
1608636990000|2020-12-22 11:36:30|7780|7770|7780.3|7770.3|7780.3|7770.3|7780|7770|3
1608637020000|2020-12-22 11:37:00|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780|7770|4
1608637040000|2020-12-22 11:37:20|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1608637050000|2020-12-22 11:37:30|7780.5|7770.5|7780.8|7770.8|7781.1|7771.1|7780|7770|5
1608637060000|2020-12-22 11:37:40|7781.3|7771.3|7781.5|7771.5|7781.5|7771.5|7781|7771|4
1608637070000|2020-12-22 11:37:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608637080000|2020-12-22 11:38:00|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1608637090000|2020-12-22 11:38:10|7781.6|7771.6|7780.4|7770.4|7781.6|7771.6|7780.4|7770.4|3
1608637110000|2020-12-22 11:38:30|7780.3|7770.3|7779.5|7769.5|7780.3|7770.3|7779.4|7769.4|3
1608637120000|2020-12-22 11:38:40|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1608637130000|2020-12-22 11:38:50|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608637140000|2020-12-22 11:39:00|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.5|7768.5|5
1608637150000|2020-12-22 11:39:10|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|2
1608637170000|2020-12-22 11:39:30|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608637190000|2020-12-22 11:39:50|7778.3|7768.3|7777.8|7767.8|7778.3|7768.3|7777.4|7767.4|4
1608637200000|2020-12-22 11:40:00|7778.6|7768.6|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|3
1608637220000|2020-12-22 11:40:20|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1608637230000|2020-12-22 11:40:30|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|2
1608637240000|2020-12-22 11:40:40|7780.5|7770.5|7780.9|7770.9|7780.9|7770.9|7780.5|7770.5|2
1608637250000|2020-12-22 11:40:50|7780.6|7770.6|7779.5|7769.5|7780.6|7770.6|7779.5|7769.5|2
1608637270000|2020-12-22 11:41:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608637280000|2020-12-22 11:41:20|7779|7769|7779.3|7769.3|7779.3|7769.3|7779|7769|2
1608637290000|2020-12-22 11:41:30|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608637300000|2020-12-22 11:41:40|7779.3|7769.3|7778.9|7768.9|7779.3|7769.3|7778.9|7768.9|2
1608637310000|2020-12-22 11:41:50|7779|7769|7778.5|7768.5|7779.3|7769.3|7778.5|7768.5|3
1608637320000|2020-12-22 11:42:00|7778.3|7768.3|7779.5|7769.5|7779.5|7769.5|7778.3|7768.3|7
1608637340000|2020-12-22 11:42:20|7779.8|7769.8|7781.5|7771.5|7781.5|7771.5|7779.8|7769.8|3
1608637350000|2020-12-22 11:42:30|7781.4|7771.4|7780.5|7770.5|7781.4|7771.4|7780.5|7770.5|2
1608637370000|2020-12-22 11:42:50|7779.6|7769.6|7779.3|7769.3|7779.6|7769.6|7779.3|7769.3|2
1608637380000|2020-12-22 11:43:00|7779.5|7769.5|7779.6|7769.6|7780.1|7770.1|7779.5|7769.5|8
1608637390000|2020-12-22 11:43:10|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|3
1608637400000|2020-12-22 11:43:20|7781|7771|7781.4|7771.4|7781.4|7771.4|7781|7771|2
1608637420000|2020-12-22 11:43:40|7781.6|7771.6|7781.4|7771.4|7781.8|7771.8|7781.4|7771.4|4
1608637430000|2020-12-22 11:43:50|7781.6|7771.6|7781.4|7771.4|7781.9|7771.9|7781.4|7771.4|5
1608637450000|2020-12-22 11:44:10|7781.6|7771.6|7782.1|7772.1|7782.4|7772.4|7781.6|7771.6|3
1608637460000|2020-12-22 11:44:20|7782|7772|7780.1|7770.1|7782|7772|7780.1|7770.1|5
1608637470000|2020-12-22 11:44:30|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|1
1608637480000|2020-12-22 11:44:40|7780.5|7770.5|7780.6|7770.6|7781.1|7771.1|7780.5|7770.5|4
1608637490000|2020-12-22 11:44:50|7780.8|7770.8|7779.6|7769.6|7780.8|7770.8|7779.6|7769.6|7
1608637500000|2020-12-22 11:45:00|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608637510000|2020-12-22 11:45:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608637520000|2020-12-22 11:45:20|7779|7769|7778.5|7768.5|7779|7769|7778.5|7768.5|2
1608637530000|2020-12-22 11:45:30|7778.3|7768.3|7778.6|7768.6|7778.6|7768.6|7778.3|7768.3|3
1608637540000|2020-12-22 11:45:40|7778.8|7768.8|7778.6|7768.6|7778.8|7768.8|7778.6|7768.6|2
1608637550000|2020-12-22 11:45:50|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608637560000|2020-12-22 11:46:00|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|1
1608637610000|2020-12-22 11:46:50|7778|7768|7777.8|7767.8|7778|7768|7777.8|7767.8|2
1608637620000|2020-12-22 11:47:00|7777.4|7767.4|7777.3|7767.3|7777.4|7767.4|7777.3|7767.3|2
1608637630000|2020-12-22 11:47:10|7777|7767|7776.9|7766.9|7777|7767|7776.6|7766.6|4
1608637640000|2020-12-22 11:47:20|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|2
1608637660000|2020-12-22 11:47:40|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608637670000|2020-12-22 11:47:50|7777|7767|7776.6|7766.6|7777|7767|7776.6|7766.6|2
1608637680000|2020-12-22 11:48:00|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|4
1608637690000|2020-12-22 11:48:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608637700000|2020-12-22 11:48:20|7776.6|7766.6|7776.5|7766.5|7776.6|7766.6|7776.5|7766.5|2
1608637720000|2020-12-22 11:48:40|7776.4|7766.4|7774.4|7764.4|7776.4|7766.4|7774.4|7764.4|4
1608637730000|2020-12-22 11:48:50|7774.5|7764.5|7775.3|7765.3|7775.3|7765.3|7774.5|7764.5|6
1608637740000|2020-12-22 11:49:00|7775.5|7765.5|7775.8|7765.8|7775.8|7765.8|7775.5|7765.5|2
1608637750000|2020-12-22 11:49:10|7776|7766|7777.3|7767.3|7777.3|7767.3|7776|7766|4
1608637760000|2020-12-22 11:49:20|7777.5|7767.5|7781|7771|7781|7771|7777.5|7767.5|5
1608637770000|2020-12-22 11:49:30|7781.3|7771.3|7781.9|7771.9|7781.9|7771.9|7781.3|7771.3|3
1608637780000|2020-12-22 11:49:40|7781.3|7771.3|7780.9|7770.9|7781.3|7771.3|7780.5|7770.5|5
1608637790000|2020-12-22 11:49:50|7780.6|7770.6|7779|7769|7780.6|7770.6|7779|7769|3
1608637800000|2020-12-22 11:50:00|7781.9|7771.9|7780.1|7770.1|7782.1|7772.1|7780.1|7770.1|4
1608637810000|2020-12-22 11:50:10|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|2
1608637830000|2020-12-22 11:50:30|7781.5|7771.5|7779.6|7769.6|7781.5|7771.5|7779.6|7769.6|5
1608637840000|2020-12-22 11:50:40|7779.4|7769.4|7779.9|7769.9|7779.9|7769.9|7779.1|7769.1|4
1608637850000|2020-12-22 11:50:50|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|4
1608637860000|2020-12-22 11:51:00|7780.8|7770.8|7779.5|7769.5|7780.8|7770.8|7779.5|7769.5|5
1608637870000|2020-12-22 11:51:10|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|1
1608637890000|2020-12-22 11:51:30|7778.6|7768.6|7775.9|7765.9|7778.6|7768.6|7775.8|7765.8|7
1608637900000|2020-12-22 11:51:40|7776.1|7766.1|7776.3|7766.3|7776.6|7766.6|7776.1|7766.1|4
1608637910000|2020-12-22 11:51:50|7776|7766|7775.4|7765.4|7776|7766|7775.4|7765.4|2
1608637920000|2020-12-22 11:52:00|7775|7765|7774.4|7764.4|7775|7765|7774.4|7764.4|2
1608637930000|2020-12-22 11:52:10|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1608637940000|2020-12-22 11:52:20|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1608637950000|2020-12-22 11:52:30|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|5
1608637960000|2020-12-22 11:52:40|7774.4|7764.4|7774.4|7764.4|7774.6|7764.6|7773.9|7763.9|7
1608637970000|2020-12-22 11:52:50|7774.6|7764.6|7775.3|7765.3|7775.3|7765.3|7774.6|7764.6|4
1608637980000|2020-12-22 11:53:00|7775.4|7765.4|7774.4|7764.4|7775.4|7765.4|7774.4|7764.4|3
1608638000000|2020-12-22 11:53:20|7773.6|7763.6|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|6
1608638020000|2020-12-22 11:53:40|7773|7763|7773.1|7763.1|7773.1|7763.1|7773|7763|2
1608638040000|2020-12-22 11:54:00|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1608638050000|2020-12-22 11:54:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608638070000|2020-12-22 11:54:30|7773|7763|7773.4|7763.4|7773.4|7763.4|7773|7763|3
1608638080000|2020-12-22 11:54:40|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7771.5|7761.5|8
1608638090000|2020-12-22 11:54:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608638100000|2020-12-22 11:55:00|7772.4|7762.4|7772|7762|7772.4|7762.4|7772|7762|5
1608638110000|2020-12-22 11:55:10|7771.5|7761.5|7771.3|7761.3|7771.6|7761.6|7771.3|7761.3|4
1608638120000|2020-12-22 11:55:20|7771.6|7761.6|7771.5|7761.5|7771.6|7761.6|7771.5|7761.5|2
1608638130000|2020-12-22 11:55:30|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|3
1608638140000|2020-12-22 11:55:40|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1608638150000|2020-12-22 11:55:50|7773.4|7763.4|7773.1|7763.1|7773.5|7763.5|7772.9|7762.9|5
1608638160000|2020-12-22 11:56:00|7773.3|7763.3|7772.9|7762.9|7773.3|7763.3|7772.9|7762.9|2
1608638170000|2020-12-22 11:56:10|7772.3|7762.3|7772.4|7762.4|7772.4|7762.4|7771.5|7761.5|5
1608638190000|2020-12-22 11:56:30|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|1
1608638200000|2020-12-22 11:56:40|7772.4|7762.4|7771|7761|7772.4|7762.4|7771|7761|5
1608638210000|2020-12-22 11:56:50|7771.3|7761.3|7771.4|7761.4|7771.4|7761.4|7771.3|7761.3|2
1608638230000|2020-12-22 11:57:10|7771.9|7761.9|7773.4|7763.4|7773.4|7763.4|7771.9|7761.9|4
1608638240000|2020-12-22 11:57:20|7773.5|7763.5|7773.4|7763.4|7773.5|7763.5|7773.4|7763.4|2
1608638250000|2020-12-22 11:57:30|7773.5|7763.5|7773.3|7763.3|7773.5|7763.5|7773.3|7763.3|3
1608638270000|2020-12-22 11:57:50|7773|7763|7771.8|7761.8|7773|7763|7771.8|7761.8|4
1608638280000|2020-12-22 11:58:00|7771.4|7761.4|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|4
1608638290000|2020-12-22 11:58:10|7771|7761|7770.4|7760.4|7771|7761|7769.9|7759.9|6
1608638300000|2020-12-22 11:58:20|7770.3|7760.3|7770.3|7760.3|7770.4|7760.4|7770.3|7760.3|3
1608638310000|2020-12-22 11:58:30|7770.5|7760.5|7770.6|7760.6|7770.6|7760.6|7770.5|7760.5|2
1608638320000|2020-12-22 11:58:40|7770.3|7760.3|7770.9|7760.9|7770.9|7760.9|7770.3|7760.3|3
1608638330000|2020-12-22 11:58:50|7771.3|7761.3|7770.6|7760.6|7771.3|7761.3|7770.6|7760.6|2
1608638340000|2020-12-22 11:59:00|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608638350000|2020-12-22 11:59:10|7770.5|7760.5|7770|7760|7770.5|7760.5|7770|7760|2
1608638360000|2020-12-22 11:59:20|7770.6|7760.6|7772.6|7762.6|7772.6|7762.6|7770.6|7760.6|4
1608638370000|2020-12-22 11:59:30|7772.9|7762.9|7773.8|7763.8|7773.8|7763.8|7772.9|7762.9|4
1608638380000|2020-12-22 11:59:40|7774|7764|7774.6|7764.6|7774.6|7764.6|7774|7764|2
1608638400000|2020-12-22 12:00:00|7774.5|7764.5|7774.4|7764.4|7774.6|7764.6|7772.4|7762.4|10
1608638410000|2020-12-22 12:00:10|7774.1|7764.1|7773.4|7763.4|7774.1|7764.1|7773.4|7763.4|4
1608638420000|2020-12-22 12:00:20|7773.3|7763.3|7771.3|7761.3|7773.3|7763.3|7771.3|7761.3|5
1608638430000|2020-12-22 12:00:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7770.5|7760.5|8
1608638440000|2020-12-22 12:00:40|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|1
1608638450000|2020-12-22 12:00:50|7771.4|7761.4|7771.4|7761.4|7771.8|7761.8|7771.4|7761.4|3
1608638460000|2020-12-22 12:01:00|7771.5|7761.5|7771.6|7761.6|7771.6|7761.6|7771.5|7761.5|2
1608638470000|2020-12-22 12:01:10|7772.3|7762.3|7777.3|7767.3|7777.4|7767.4|7772.3|7762.3|3
1608638490000|2020-12-22 12:01:30|7777|7767|7777.4|7767.4|7777.4|7767.4|7777|7767|2
1608638500000|2020-12-22 12:01:40|7777.1|7767.1|7775.1|7765.1|7777.1|7767.1|7775.1|7765.1|4
1608638510000|2020-12-22 12:01:50|7775.4|7765.4|7775.8|7765.8|7775.8|7765.8|7775.4|7765.4|3
1608638520000|2020-12-22 12:02:00|7775.9|7765.9|7778.3|7768.3|7778.5|7768.5|7775.9|7765.9|3
1608638530000|2020-12-22 12:02:10|7777.8|7767.8|7777|7767|7777.8|7767.8|7777|7767|4
1608638540000|2020-12-22 12:02:20|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1608638550000|2020-12-22 12:02:30|7778|7768|7778.6|7768.6|7778.6|7768.6|7778|7768|3
1608638560000|2020-12-22 12:02:40|7778.5|7768.5|7778.4|7768.4|7778.5|7768.5|7778.4|7768.4|2
1608638570000|2020-12-22 12:02:50|7778.5|7768.5|7777.6|7767.6|7779|7769|7777.6|7767.6|4
1608638590000|2020-12-22 12:03:10|7777.4|7767.4|7777.3|7767.3|7777.4|7767.4|7777.3|7767.3|2
1608638600000|2020-12-22 12:03:20|7777|7767|7777|7767|7777|7767|7777|7767|1
1608638610000|2020-12-22 12:03:30|7777.6|7767.6|7777.3|7767.3|7777.6|7767.6|7777.3|7767.3|2
1608638620000|2020-12-22 12:03:40|7777.4|7767.4|7777.6|7767.6|7778|7768|7777.4|7767.4|8
1608638630000|2020-12-22 12:03:50|7777.8|7767.8|7777.3|7767.3|7777.8|7767.8|7777.3|7767.3|2
1608638640000|2020-12-22 12:04:00|7777|7767|7777|7767|7777|7767|7777|7767|1
1608638650000|2020-12-22 12:04:10|7776.8|7766.8|7776.1|7766.1|7776.8|7766.8|7776.1|7766.1|2
1608638660000|2020-12-22 12:04:20|7776.5|7766.5|7776.6|7766.6|7776.6|7766.6|7776.5|7766.5|2
1608638670000|2020-12-22 12:04:30|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1608638680000|2020-12-22 12:04:40|7776.9|7766.9|7776.3|7766.3|7776.9|7766.9|7776.3|7766.3|3
1608638690000|2020-12-22 12:04:50|7776.4|7766.4|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|2
1608638700000|2020-12-22 12:05:00|7777.6|7767.6|7775.1|7765.1|7778|7768|7774.9|7764.9|8
1608638710000|2020-12-22 12:05:10|7776|7766|7776|7766|7776|7766|7776|7766|1
1608638730000|2020-12-22 12:05:30|7775.5|7765.5|7774.5|7764.5|7775.5|7765.5|7774.5|7764.5|3
1608638740000|2020-12-22 12:05:40|7774.1|7764.1|7771.3|7761.3|7774.1|7764.1|7771.3|7761.3|4
1608638750000|2020-12-22 12:05:50|7771.4|7761.4|7769|7759|7772.4|7762.4|7769|7759|8
1608638760000|2020-12-22 12:06:00|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|3
1608638770000|2020-12-22 12:06:10|7769|7759|7768.8|7758.8|7769|7759|7768.5|7758.5|3
1608638780000|2020-12-22 12:06:20|7768.5|7758.5|7769.1|7759.1|7769.4|7759.4|7768.3|7758.3|6
1608638790000|2020-12-22 12:06:30|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|3
1608638800000|2020-12-22 12:06:40|7769.8|7759.8|7768|7758|7769.8|7759.8|7767.4|7757.4|6
1608638810000|2020-12-22 12:06:50|7767.8|7757.8|7768|7758|7768|7758|7767.5|7757.5|4
1608638820000|2020-12-22 12:07:00|7768.3|7758.3|7768.8|7758.8|7768.8|7758.8|7768.3|7758.3|2
1608638830000|2020-12-22 12:07:10|7769|7759|7769.6|7759.6|7769.6|7759.6|7769|7759|4
1608638840000|2020-12-22 12:07:20|7770|7760|7769.5|7759.5|7770.5|7760.5|7769.5|7759.5|4
1608638850000|2020-12-22 12:07:30|7769.8|7759.8|7769.5|7759.5|7769.9|7759.9|7769.5|7759.5|4
1608638860000|2020-12-22 12:07:40|7769.8|7759.8|7769.4|7759.4|7769.8|7759.8|7769.1|7759.1|3
1608638870000|2020-12-22 12:07:50|7769.5|7759.5|7770.5|7760.5|7771.9|7761.9|7769.5|7759.5|6
1608638880000|2020-12-22 12:08:00|7770.3|7760.3|7771|7761|7771|7761|7769.9|7759.9|5
1608638890000|2020-12-22 12:08:10|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1608638900000|2020-12-22 12:08:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1608638910000|2020-12-22 12:08:30|7771.9|7761.9|7771.5|7761.5|7771.9|7761.9|7771.5|7761.5|3
1608638920000|2020-12-22 12:08:40|7771.8|7761.8|7771|7761|7771.8|7761.8|7770.9|7760.9|5
1608638930000|2020-12-22 12:08:50|7771.3|7761.3|7771.9|7761.9|7771.9|7761.9|7771.3|7761.3|4
1608638940000|2020-12-22 12:09:00|7772|7762|7773|7763|7773|7763|7772|7762|2
1608638950000|2020-12-22 12:09:10|7773.1|7763.1|7774|7764|7774|7764|7773.1|7763.1|3
1608638960000|2020-12-22 12:09:20|7774.1|7764.1|7773.9|7763.9|7774.8|7764.8|7773.9|7763.9|6
1608638970000|2020-12-22 12:09:30|7774.1|7764.1|7773.9|7763.9|7774.1|7764.1|7773.6|7763.6|4
1608638980000|2020-12-22 12:09:40|7773.6|7763.6|7773|7763|7773.9|7763.9|7772.9|7762.9|4
1608638990000|2020-12-22 12:09:50|7772.9|7762.9|7771.9|7761.9|7772.9|7762.9|7771.9|7761.9|3
1608639000000|2020-12-22 12:10:00|7772|7762|7774|7764|7774|7764|7772|7762|4
1608639010000|2020-12-22 12:10:10|7774.1|7764.1|7774|7764|7774.1|7764.1|7773.8|7763.8|3
1608639020000|2020-12-22 12:10:20|7773.8|7763.8|7775|7765|7775|7765|7773.8|7763.8|5
1608639030000|2020-12-22 12:10:30|7775.3|7765.3|7776.1|7766.1|7776.1|7766.1|7775.3|7765.3|4
1608639040000|2020-12-22 12:10:40|7776.5|7766.5|7776|7766|7776.5|7766.5|7776|7766|3
1608639050000|2020-12-22 12:10:50|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|3
1608639060000|2020-12-22 12:11:00|7775.5|7765.5|7777|7767|7777|7767|7775.5|7765.5|7
1608639070000|2020-12-22 12:11:10|7777.3|7767.3|7777.4|7767.4|7777.4|7767.4|7777.3|7767.3|2
1608639080000|2020-12-22 12:11:20|7777.6|7767.6|7777.5|7767.5|7777.6|7767.6|7777.5|7767.5|2
1608639090000|2020-12-22 12:11:30|7777.8|7767.8|7778.3|7768.3|7778.3|7768.3|7777.8|7767.8|3
1608639100000|2020-12-22 12:11:40|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1608639110000|2020-12-22 12:11:50|7777.6|7767.6|7777.5|7767.5|7777.6|7767.6|7776.6|7766.6|7
1608639120000|2020-12-22 12:12:00|7777.9|7767.9|7779.3|7769.3|7779.3|7769.3|7777.9|7767.9|3
1608639130000|2020-12-22 12:12:10|7779|7769|7779.1|7769.1|7779.1|7769.1|7778.5|7768.5|4
1608639140000|2020-12-22 12:12:20|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|1
1608639150000|2020-12-22 12:12:30|7779.8|7769.8|7779.5|7769.5|7779.8|7769.8|7779.5|7769.5|3
1608639160000|2020-12-22 12:12:40|7779.6|7769.6|7778.4|7768.4|7779.6|7769.6|7778.4|7768.4|4
1608639170000|2020-12-22 12:12:50|7778.6|7768.6|7778.5|7768.5|7778.6|7768.6|7778.5|7768.5|2
1608639180000|2020-12-22 12:13:00|7778.6|7768.6|7781.1|7771.1|7781.4|7771.4|7778.6|7768.6|15
1608639190000|2020-12-22 12:13:10|7780.6|7770.6|7780.8|7770.8|7781|7771|7780.6|7770.6|4
1608639200000|2020-12-22 12:13:20|7781|7771|7781.8|7771.8|7781.8|7771.8|7781|7771|3
1608639210000|2020-12-22 12:13:30|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|3
1608639220000|2020-12-22 12:13:40|7783|7773|7782.1|7772.1|7783.1|7773.1|7781.6|7771.6|9
1608639230000|2020-12-22 12:13:50|7782.3|7772.3|7782.8|7772.8|7782.8|7772.8|7782.3|7772.3|3
1608639240000|2020-12-22 12:14:00|7782.6|7772.6|7781.4|7771.4|7782.9|7772.9|7781.4|7771.4|7
1608639250000|2020-12-22 12:14:10|7781.1|7771.1|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|3
1608639260000|2020-12-22 12:14:20|7780.8|7770.8|7779.8|7769.8|7780.8|7770.8|7779.6|7769.6|8
1608639270000|2020-12-22 12:14:30|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608639280000|2020-12-22 12:14:40|7778.8|7768.8|7778|7768|7778.8|7768.8|7778|7768|4
1608639290000|2020-12-22 12:14:50|7778.4|7768.4|7782.3|7772.3|7782.4|7772.4|7778.4|7768.4|9
1608639300000|2020-12-22 12:15:00|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608639310000|2020-12-22 12:15:10|7783.1|7773.1|7782.3|7772.3|7783.4|7773.4|7782.3|7772.3|6
1608639320000|2020-12-22 12:15:20|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|4
1608639330000|2020-12-22 12:15:30|7782.4|7772.4|7783.5|7773.5|7783.8|7773.8|7782.4|7772.4|10
1608639340000|2020-12-22 12:15:40|7784|7774|7783.8|7773.8|7784|7774|7783.8|7773.8|2
1608639350000|2020-12-22 12:15:50|7783.1|7773.1|7782.6|7772.6|7783.1|7773.1|7782.6|7772.6|3
1608639360000|2020-12-22 12:16:00|7783.1|7773.1|7783.6|7773.6|7783.9|7773.9|7782.9|7772.9|9
1608639370000|2020-12-22 12:16:10|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1608639380000|2020-12-22 12:16:20|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|1
1608639390000|2020-12-22 12:16:30|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1608639400000|2020-12-22 12:16:40|7783.9|7773.9|7783.4|7773.4|7784.4|7774.4|7783.1|7773.1|6
1608639410000|2020-12-22 12:16:50|7783.5|7773.5|7783.6|7773.6|7784.1|7774.1|7783.4|7773.4|7
1608639420000|2020-12-22 12:17:00|7783.5|7773.5|7783.4|7773.4|7783.6|7773.6|7783.1|7773.1|6
1608639430000|2020-12-22 12:17:10|7783.1|7773.1|7782.3|7772.3|7783.1|7773.1|7782.3|7772.3|4
1608639450000|2020-12-22 12:17:30|7782|7772|7783.1|7773.1|7783.1|7773.1|7781.9|7771.9|5
1608639460000|2020-12-22 12:17:40|7783|7773|7783|7773|7783|7773|7782.8|7772.8|3
1608639470000|2020-12-22 12:17:50|7782.3|7772.3|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|3
1608639480000|2020-12-22 12:18:00|7782.6|7772.6|7783.6|7773.6|7783.6|7773.6|7782.6|7772.6|5
1608639490000|2020-12-22 12:18:10|7783.4|7773.4|7782.3|7772.3|7783.6|7773.6|7782.3|7772.3|4
1608639500000|2020-12-22 12:18:20|7782.4|7772.4|7782.5|7772.5|7782.5|7772.5|7782.4|7772.4|2
1608639510000|2020-12-22 12:18:30|7783|7773|7782.5|7772.5|7783|7773|7782.5|7772.5|2
1608639520000|2020-12-22 12:18:40|7782.3|7772.3|7782.5|7772.5|7782.5|7772.5|7782.3|7772.3|2
1608639530000|2020-12-22 12:18:50|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1608639560000|2020-12-22 12:19:20|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|1
1608639570000|2020-12-22 12:19:30|7782|7772|7781.5|7771.5|7782|7772|7781.5|7771.5|2
1608639580000|2020-12-22 12:19:40|7781.8|7771.8|7781.6|7771.6|7782|7772|7781.5|7771.5|4
1608639590000|2020-12-22 12:19:50|7781.5|7771.5|7781.5|7771.5|7781.5|7771.5|7780.9|7770.9|3
1608639610000|2020-12-22 12:20:10|7781.3|7771.3|7779.4|7769.4|7781.3|7771.3|7779.4|7769.4|3
1608639620000|2020-12-22 12:20:20|7779.6|7769.6|7780|7770|7780|7770|7779.6|7769.6|3
1608639630000|2020-12-22 12:20:30|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1608639640000|2020-12-22 12:20:40|7780.1|7770.1|7781|7771|7781|7771|7779.4|7769.4|8
1608639650000|2020-12-22 12:20:50|7781.3|7771.3|7783.4|7773.4|7783.4|7773.4|7781.3|7771.3|7
1608639660000|2020-12-22 12:21:00|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|2
1608639670000|2020-12-22 12:21:10|7783.1|7773.1|7783|7773|7783.1|7773.1|7783|7773|2
1608639680000|2020-12-22 12:21:20|7782.9|7772.9|7781.9|7771.9|7782.9|7772.9|7781.9|7771.9|4
1608639690000|2020-12-22 12:21:30|7781.1|7771.1|7781|7771|7781.4|7771.4|7780.6|7770.6|7
1608639700000|2020-12-22 12:21:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608639710000|2020-12-22 12:21:50|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|3
1608639720000|2020-12-22 12:22:00|7780.8|7770.8|7778.8|7768.8|7781.6|7771.6|7778.8|7768.8|5
1608639740000|2020-12-22 12:22:20|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1608639750000|2020-12-22 12:22:30|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|3
1608639770000|2020-12-22 12:22:50|7778.8|7768.8|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|6
1608639780000|2020-12-22 12:23:00|7778.4|7768.4|7778.8|7768.8|7778.8|7768.8|7778.4|7768.4|3
1608639790000|2020-12-22 12:23:10|7778.1|7768.1|7778.5|7768.5|7778.5|7768.5|7778.1|7768.1|3
1608639800000|2020-12-22 12:23:20|7778.8|7768.8|7778.4|7768.4|7778.8|7768.8|7778.4|7768.4|3
1608639810000|2020-12-22 12:23:30|7778.6|7768.6|7778.4|7768.4|7778.8|7768.8|7778.4|7768.4|3
1608639820000|2020-12-22 12:23:40|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608639830000|2020-12-22 12:23:50|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|8
1608639840000|2020-12-22 12:24:00|7778.8|7768.8|7778.4|7768.4|7778.8|7768.8|7778.4|7768.4|2
1608639850000|2020-12-22 12:24:10|7778.6|7768.6|7776.4|7766.4|7778.6|7768.6|7776.4|7766.4|8
1608639860000|2020-12-22 12:24:20|7776.6|7766.6|7775.8|7765.8|7776.6|7766.6|7775.6|7765.6|4
1608639870000|2020-12-22 12:24:30|7775.4|7765.4|7774.6|7764.6|7775.4|7765.4|7774.5|7764.5|4
1608639880000|2020-12-22 12:24:40|7774.8|7764.8|7777.6|7767.6|7777.6|7767.6|7774.8|7764.8|4
1608639890000|2020-12-22 12:24:50|7777.8|7767.8|7778.6|7768.6|7778.8|7768.8|7777.8|7767.8|5
1608639900000|2020-12-22 12:25:00|7778.4|7768.4|7776.5|7766.5|7778.4|7768.4|7776.3|7766.3|3
1608639910000|2020-12-22 12:25:10|7776.4|7766.4|7776.5|7766.5|7776.5|7766.5|7776.4|7766.4|2
1608639920000|2020-12-22 12:25:20|7776.4|7766.4|7776.9|7766.9|7777.3|7767.3|7775.9|7765.9|8
1608639930000|2020-12-22 12:25:30|7777.1|7767.1|7777.9|7767.9|7777.9|7767.9|7777.1|7767.1|4
1608639940000|2020-12-22 12:25:40|7778.3|7768.3|7778.9|7768.9|7778.9|7768.9|7778.3|7768.3|2
1608639960000|2020-12-22 12:26:00|7779|7769|7780.9|7770.9|7781.3|7771.3|7779|7769|11
1608639970000|2020-12-22 12:26:10|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|8
1608639980000|2020-12-22 12:26:20|7781.8|7771.8|7783|7773|7783|7773|7781.1|7771.1|5
1608639990000|2020-12-22 12:26:30|7783.1|7773.1|7783.5|7773.5|7783.5|7773.5|7783.1|7773.1|2
1608640000000|2020-12-22 12:26:40|7783.4|7773.4|7782.8|7772.8|7783.8|7773.8|7782.8|7772.8|4
1608640010000|2020-12-22 12:26:50|7783|7773|7784.1|7774.1|7784.1|7774.1|7783|7773|3
1608640020000|2020-12-22 12:27:00|7784.4|7774.4|7784.1|7774.1|7784.8|7774.8|7783.8|7773.8|12
1608640030000|2020-12-22 12:27:10|7784|7774|7783.9|7773.9|7784|7774|7783.5|7773.5|6
1608640040000|2020-12-22 12:27:20|7784.1|7774.1|7784.5|7774.5|7784.5|7774.5|7784.1|7774.1|3
1608640060000|2020-12-22 12:27:40|7784.6|7774.6|7785|7775|7785.4|7775.4|7784.6|7774.6|6
1608640070000|2020-12-22 12:27:50|7784|7774|7784.4|7774.4|7784.4|7774.4|7784|7774|7
1608640080000|2020-12-22 12:28:00|7784.1|7774.1|7784.3|7774.3|7784.3|7774.3|7784.1|7774.1|2
1608640090000|2020-12-22 12:28:10|7784.1|7774.1|7785.4|7775.4|7785.4|7775.4|7784.1|7774.1|7
1608640100000|2020-12-22 12:28:20|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7784.9|7774.9|6
1608640110000|2020-12-22 12:28:30|7785.4|7775.4|7785.6|7775.6|7785.6|7775.6|7785.4|7775.4|2
1608640120000|2020-12-22 12:28:40|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1608640130000|2020-12-22 12:28:50|7786.1|7776.1|7786.8|7776.8|7786.8|7776.8|7786.1|7776.1|2
1608640140000|2020-12-22 12:29:00|7786.9|7776.9|7787.3|7777.3|7787.8|7777.8|7786.9|7776.9|6
1608640150000|2020-12-22 12:29:10|7787|7777|7784.5|7774.5|7787|7777|7784.5|7774.5|9
1608640160000|2020-12-22 12:29:20|7784.8|7774.8|7783.4|7773.4|7786.4|7776.4|7783.4|7773.4|8
1608640170000|2020-12-22 12:29:30|7783.6|7773.6|7784.6|7774.6|7784.6|7774.6|7783.6|7773.6|7
1608640180000|2020-12-22 12:29:40|7784.9|7774.9|7785.3|7775.3|7785.4|7775.4|7784.9|7774.9|4
1608640190000|2020-12-22 12:29:50|7785|7775|7784.1|7774.1|7785.8|7775.8|7783.9|7773.9|5
1608640200000|2020-12-22 12:30:00|7784.4|7774.4|7785.4|7775.4|7786.1|7776.1|7784.4|7774.4|9
1608640210000|2020-12-22 12:30:10|7784.3|7774.3|7783.9|7773.9|7784.3|7774.3|7782.9|7772.9|7
1608640220000|2020-12-22 12:30:20|7784.1|7774.1|7782.6|7772.6|7784.6|7774.6|7782.4|7772.4|12
1608640230000|2020-12-22 12:30:30|7782.4|7772.4|7781.9|7771.9|7782.8|7772.8|7781.8|7771.8|12
1608640240000|2020-12-22 12:30:40|7782.6|7772.6|7782|7772|7782.6|7772.6|7781.9|7771.9|10
1608640250000|2020-12-22 12:30:50|7782.1|7772.1|7781.4|7771.4|7782.8|7772.8|7781.4|7771.4|8
1608640260000|2020-12-22 12:31:00|7781|7771|7783.3|7773.3|7783.3|7773.3|7781|7771|7
1608640270000|2020-12-22 12:31:10|7783.4|7773.4|7779.5|7769.5|7783.5|7773.5|7779.5|7769.5|9
1608640280000|2020-12-22 12:31:20|7779.8|7769.8|7780.9|7770.9|7780.9|7770.9|7779.8|7769.8|8
1608640290000|2020-12-22 12:31:30|7780.8|7770.8|7781.3|7771.3|7783.4|7773.4|7780.8|7770.8|13
1608640300000|2020-12-22 12:31:40|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7781.1|7771.1|4
1608640310000|2020-12-22 12:31:50|7782|7772|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|4
1608640320000|2020-12-22 12:32:00|7783.4|7773.4|7782.5|7772.5|7783.6|7773.6|7782.5|7772.5|12
1608640330000|2020-12-22 12:32:10|7782.3|7772.3|7781.8|7771.8|7782.5|7772.5|7781.8|7771.8|11
1608640340000|2020-12-22 12:32:20|7781.6|7771.6|7780|7770|7781.6|7771.6|7779.8|7769.8|7
1608640350000|2020-12-22 12:32:30|7779.8|7769.8|7779.8|7769.8|7780.5|7770.5|7779.6|7769.6|7
1608640360000|2020-12-22 12:32:40|7779.9|7769.9|7782.5|7772.5|7782.8|7772.8|7779.9|7769.9|10
1608640370000|2020-12-22 12:32:50|7782.3|7772.3|7781.6|7771.6|7782.6|7772.6|7781.6|7771.6|6
1608640380000|2020-12-22 12:33:00|7781.1|7771.1|7785.4|7775.4|7785.4|7775.4|7780.8|7770.8|12
1608640390000|2020-12-22 12:33:10|7785.6|7775.6|7783.6|7773.6|7785.6|7775.6|7783.6|7773.6|6
1608640400000|2020-12-22 12:33:20|7783.9|7773.9|7784|7774|7785.3|7775.3|7783.9|7773.9|10
1608640410000|2020-12-22 12:33:30|7784.1|7774.1|7784|7774|7784.1|7774.1|7783.9|7773.9|5
1608640420000|2020-12-22 12:33:40|7783.9|7773.9|7781|7771|7784|7774|7780.6|7770.6|9
1608640430000|2020-12-22 12:33:50|7781.1|7771.1|7784|7774|7784|7774|7781.1|7771.1|8
1608640440000|2020-12-22 12:34:00|7783.8|7773.8|7783|7773|7785.4|7775.4|7783|7773|10
1608640450000|2020-12-22 12:34:10|7782.6|7772.6|7784.5|7774.5|7784.9|7774.9|7782.6|7772.6|19
1608640460000|2020-12-22 12:34:20|7782.6|7772.6|7783.4|7773.4|7783.4|7773.4|7781.9|7771.9|5
1608640470000|2020-12-22 12:34:30|7783.6|7773.6|7783.1|7773.1|7783.6|7773.6|7780.8|7770.8|8
1608640480000|2020-12-22 12:34:40|7783.4|7773.4|7782.4|7772.4|7783.8|7773.8|7782.4|7772.4|13
1608640490000|2020-12-22 12:34:50|7782.3|7772.3|7781.5|7771.5|7782.3|7772.3|7781.5|7771.5|6
1608640500000|2020-12-22 12:35:00|7781.6|7771.6|7782.3|7772.3|7782.3|7772.3|7781.6|7771.6|3
1608640510000|2020-12-22 12:35:10|7782.4|7772.4|7783.9|7773.9|7784.1|7774.1|7782.4|7772.4|5
1608640520000|2020-12-22 12:35:20|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|2
1608640530000|2020-12-22 12:35:30|7783.3|7773.3|7784.1|7774.1|7784.1|7774.1|7782.8|7772.8|4
1608640540000|2020-12-22 12:35:40|7783.3|7773.3|7784.1|7774.1|7784.1|7774.1|7783.3|7773.3|2
1608640550000|2020-12-22 12:35:50|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.9|7773.9|4
1608640560000|2020-12-22 12:36:00|7783.9|7773.9|7784.4|7774.4|7784.6|7774.6|7783.9|7773.9|4
1608640570000|2020-12-22 12:36:10|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1608640580000|2020-12-22 12:36:20|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.9|7773.9|2
1608640590000|2020-12-22 12:36:30|7784|7774|7784.1|7774.1|7784.1|7774.1|7784|7774|2
1608640600000|2020-12-22 12:36:40|7783.9|7773.9|7783|7773|7783.9|7773.9|7782.6|7772.6|8
1608640610000|2020-12-22 12:36:50|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|7783|7773|3
1608640620000|2020-12-22 12:37:00|7783.6|7773.6|7786.9|7776.9|7787|7777|7783.6|7773.6|8
1608640630000|2020-12-22 12:37:10|7786.6|7776.6|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|4
1608640640000|2020-12-22 12:37:20|7787.4|7777.4|7787.3|7777.3|7787.4|7777.4|7787.3|7777.3|2
1608640650000|2020-12-22 12:37:30|7787|7777|7786.9|7776.9|7787|7777|7786.9|7776.9|2
1608640670000|2020-12-22 12:37:50|7787|7777|7786.8|7776.8|7787.4|7777.4|7786.8|7776.8|8
1608640680000|2020-12-22 12:38:00|7787|7777|7787.3|7777.3|7787.3|7777.3|7786.9|7776.9|6
1608640690000|2020-12-22 12:38:10|7787|7777|7786.9|7776.9|7787|7777|7786.9|7776.9|4
1608640700000|2020-12-22 12:38:20|7787|7777|7787.4|7777.4|7787.4|7777.4|7787|7777|2
1608640710000|2020-12-22 12:38:30|7787.3|7777.3|7786.9|7776.9|7787.3|7777.3|7786.9|7776.9|2
1608640720000|2020-12-22 12:38:40|7786.6|7776.6|7786.1|7776.1|7786.6|7776.6|7786.1|7776.1|2
1608640730000|2020-12-22 12:38:50|7786.4|7776.4|7786.9|7776.9|7787|7777|7786.4|7776.4|6
1608640740000|2020-12-22 12:39:00|7787|7777|7786.9|7776.9|7787|7777|7786.9|7776.9|2
1608640750000|2020-12-22 12:39:10|7786.4|7776.4|7784.3|7774.3|7786.4|7776.4|7783.9|7773.9|5
1608640760000|2020-12-22 12:39:20|7784.1|7774.1|7784|7774|7784.1|7774.1|7784|7774|2
1608640770000|2020-12-22 12:39:30|7784.3|7774.3|7784.5|7774.5|7784.5|7774.5|7784.3|7774.3|2
1608640780000|2020-12-22 12:39:40|7784.4|7774.4|7784.1|7774.1|7784.5|7774.5|7784|7774|7
1608640790000|2020-12-22 12:39:50|7783.9|7773.9|7783.8|7773.8|7783.9|7773.9|7783.8|7773.8|2
1608640800000|2020-12-22 12:40:00|7784.3|7774.3|7784.8|7774.8|7784.8|7774.8|7784.3|7774.3|3
1608640810000|2020-12-22 12:40:10|7785|7775|7785.6|7775.6|7785.9|7775.9|7785|7775|8
1608640830000|2020-12-22 12:40:30|7785.9|7775.9|7786|7776|7786.1|7776.1|7785.9|7775.9|5
1608640840000|2020-12-22 12:40:40|7786.1|7776.1|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|5
1608640850000|2020-12-22 12:40:50|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1608640860000|2020-12-22 12:41:00|7786.1|7776.1|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|6
1608640870000|2020-12-22 12:41:10|7786|7776|7786.1|7776.1|7786.1|7776.1|7785.8|7775.8|4
1608640880000|2020-12-22 12:41:20|7785.9|7775.9|7785.8|7775.8|7786.1|7776.1|7785.8|7775.8|3
1608640890000|2020-12-22 12:41:30|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|1
1608640900000|2020-12-22 12:41:40|7785.3|7775.3|7786.1|7776.1|7786.1|7776.1|7785.3|7775.3|5
1608640910000|2020-12-22 12:41:50|7786|7776|7786.1|7776.1|7786.1|7776.1|7785.8|7775.8|4
1608640920000|2020-12-22 12:42:00|7786.4|7776.4|7786.1|7776.1|7786.6|7776.6|7786.1|7776.1|3
1608640930000|2020-12-22 12:42:10|7785.9|7775.9|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|4
1608640940000|2020-12-22 12:42:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.8|7775.8|3
1608640960000|2020-12-22 12:42:40|7786.4|7776.4|7787.8|7777.8|7787.8|7777.8|7786.4|7776.4|4
1608640970000|2020-12-22 12:42:50|7787.9|7777.9|7787.8|7777.8|7788.1|7778.1|7787.8|7777.8|4
1608640990000|2020-12-22 12:43:10|7787.5|7777.5|7787.6|7777.6|7787.6|7777.6|7786.8|7776.8|6
1608641000000|2020-12-22 12:43:20|7788|7778|7788.1|7778.1|7788.1|7778.1|7787.6|7777.6|4
1608641030000|2020-12-22 12:43:50|7787.9|7777.9|7786.8|7776.8|7787.9|7777.9|7786.8|7776.8|2
1608641050000|2020-12-22 12:44:10|7787|7777|7786.8|7776.8|7787.3|7777.3|7786.8|7776.8|3
1608641060000|2020-12-22 12:44:20|7787|7777|7788.4|7778.4|7788.4|7778.4|7787|7777|8
1608641070000|2020-12-22 12:44:30|7788.1|7778.1|7787.4|7777.4|7788.1|7778.1|7787.4|7777.4|2
1608641080000|2020-12-22 12:44:40|7787.8|7777.8|7788.1|7778.1|7788.4|7778.4|7787.8|7777.8|4
1608641090000|2020-12-22 12:44:50|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1608641110000|2020-12-22 12:45:10|7788|7778|7787.4|7777.4|7788|7778|7786.8|7776.8|7
1608641120000|2020-12-22 12:45:20|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|1
1608641130000|2020-12-22 12:45:30|7787.8|7777.8|7788.1|7778.1|7788.1|7778.1|7787.5|7777.5|5
1608641140000|2020-12-22 12:45:40|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608641150000|2020-12-22 12:45:50|7787.8|7777.8|7787.8|7777.8|7787.9|7777.9|7787.8|7777.8|3
1608641160000|2020-12-22 12:46:00|7787.5|7777.5|7787|7777|7787.5|7777.5|7787|7777|3
1608641180000|2020-12-22 12:46:20|7787.3|7777.3|7787|7777|7787.3|7777.3|7787|7777|2
1608641200000|2020-12-22 12:46:40|7787.3|7777.3|7787.1|7777.1|7787.3|7777.3|7787.1|7777.1|2
1608641220000|2020-12-22 12:47:00|7787|7777|7787|7777|7787|7777|7787|7777|1
1608641230000|2020-12-22 12:47:10|7786.9|7776.9|7784.9|7774.9|7786.9|7776.9|7784.9|7774.9|5
1608641240000|2020-12-22 12:47:20|7785.1|7775.1|7784.9|7774.9|7785.1|7775.1|7784.6|7774.6|4
1608641250000|2020-12-22 12:47:30|7785|7775|7785|7775|7785|7775|7784.9|7774.9|3
1608641260000|2020-12-22 12:47:40|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1608641270000|2020-12-22 12:47:50|7784.8|7774.8|7785.1|7775.1|7785.1|7775.1|7784.8|7774.8|6
1608641280000|2020-12-22 12:48:00|7784.9|7774.9|7784.8|7774.8|7784.9|7774.9|7784.8|7774.8|6
1608641290000|2020-12-22 12:48:10|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|1
1608641300000|2020-12-22 12:48:20|7784.4|7774.4|7786|7776|7786|7776|7783.9|7773.9|9
1608641340000|2020-12-22 12:49:00|7785.8|7775.8|7784.8|7774.8|7785.8|7775.8|7784.8|7774.8|2
1608641350000|2020-12-22 12:49:10|7785.6|7775.6|7786.3|7776.3|7786.3|7776.3|7785.6|7775.6|4
1608641360000|2020-12-22 12:49:20|7786|7776|7786|7776|7786|7776|7786|7776|1
1608641370000|2020-12-22 12:49:30|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1608641380000|2020-12-22 12:49:40|7786|7776|7786.8|7776.8|7787|7777|7786|7776|5
1608641390000|2020-12-22 12:49:50|7786.5|7776.5|7785.1|7775.1|7786.5|7776.5|7784.8|7774.8|6
1608641400000|2020-12-22 12:50:00|7785.6|7775.6|7785|7775|7785.6|7775.6|7784.9|7774.9|5
1608641420000|2020-12-22 12:50:20|7785.1|7775.1|7785.3|7775.3|7785.5|7775.5|7785.1|7775.1|4
1608641430000|2020-12-22 12:50:30|7785|7775|7785|7775|7785|7775|7785|7775|1
1608641440000|2020-12-22 12:50:40|7785.3|7775.3|7786.8|7776.8|7787|7777|7785.1|7775.1|7
1608641450000|2020-12-22 12:50:50|7787|7777|7786.9|7776.9|7787.6|7777.6|7786.9|7776.9|8
1608641460000|2020-12-22 12:51:00|7786.6|7776.6|7785.6|7775.6|7786.6|7776.6|7785.6|7775.6|4
1608641470000|2020-12-22 12:51:10|7785.4|7775.4|7786.6|7776.6|7786.6|7776.6|7785.4|7775.4|5
1608641480000|2020-12-22 12:51:20|7786.8|7776.8|7785.8|7775.8|7786.8|7776.8|7785.5|7775.5|4
1608641490000|2020-12-22 12:51:30|7785.9|7775.9|7786.1|7776.1|7786.4|7776.4|7785.9|7775.9|6
1608641500000|2020-12-22 12:51:40|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|4
1608641510000|2020-12-22 12:51:50|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1608641520000|2020-12-22 12:52:00|7786.5|7776.5|7786.8|7776.8|7786.8|7776.8|7786.5|7776.5|2
1608641530000|2020-12-22 12:52:10|7787|7777|7787|7777|7787|7777|7787|7777|1
1608641540000|2020-12-22 12:52:20|7787.3|7777.3|7787.6|7777.6|7787.6|7777.6|7787|7777|4
1608641570000|2020-12-22 12:52:50|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608641580000|2020-12-22 12:53:00|7787.6|7777.6|7787.9|7777.9|7788.1|7778.1|7787.6|7777.6|7
1608641590000|2020-12-22 12:53:10|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.6|7777.6|2
1608641600000|2020-12-22 12:53:20|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|1
1608641610000|2020-12-22 12:53:30|7787.3|7777.3|7787.9|7777.9|7787.9|7777.9|7787.1|7777.1|5
1608641620000|2020-12-22 12:53:40|7787.6|7777.6|7786.8|7776.8|7787.6|7777.6|7786.8|7776.8|2
1608641630000|2020-12-22 12:53:50|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|1
1608641640000|2020-12-22 12:54:00|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|1
1608641650000|2020-12-22 12:54:10|7787|7777|7787.3|7777.3|7787.3|7777.3|7787|7777|2
1608641660000|2020-12-22 12:54:20|7787.5|7777.5|7788.6|7778.6|7788.6|7778.6|7787.5|7777.5|7
1608641670000|2020-12-22 12:54:30|7788.4|7778.4|7792.6|7782.6|7792.6|7782.6|7788.4|7778.4|3
1608641680000|2020-12-22 12:54:40|7792.1|7782.1|7792.5|7782.5|7792.5|7782.5|7792.1|7782.1|3
1608641690000|2020-12-22 12:54:50|7792.3|7782.3|7792.4|7782.4|7792.4|7782.4|7791.8|7781.8|7
1608641710000|2020-12-22 12:55:10|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|1
1608641720000|2020-12-22 12:55:20|7790.5|7780.5|7791|7781|7791.1|7781.1|7790.5|7780.5|7
1608641730000|2020-12-22 12:55:30|7791.3|7781.3|7790.6|7780.6|7791.3|7781.3|7790.4|7780.4|6
1608641740000|2020-12-22 12:55:40|7790.5|7780.5|7790.4|7780.4|7790.6|7780.6|7790.4|7780.4|3
1608641750000|2020-12-22 12:55:50|7790.1|7780.1|7789.8|7779.8|7790.4|7780.4|7789.4|7779.4|9
1608641770000|2020-12-22 12:56:10|7789.5|7779.5|7790.8|7780.8|7790.9|7780.9|7789|7779|6
1608641780000|2020-12-22 12:56:20|7790.5|7780.5|7790.8|7780.8|7790.8|7780.8|7790.5|7780.5|2
1608641790000|2020-12-22 12:56:30|7790.5|7780.5|7790.3|7780.3|7790.8|7780.8|7790.3|7780.3|4
1608641800000|2020-12-22 12:56:40|7790.5|7780.5|7789.5|7779.5|7790.8|7780.8|7789.5|7779.5|7
1608641810000|2020-12-22 12:56:50|7789.8|7779.8|7789.5|7779.5|7789.8|7779.8|7789.5|7779.5|4
1608641820000|2020-12-22 12:57:00|7789|7779|7790.9|7780.9|7791|7781|7789|7779|7
1608641830000|2020-12-22 12:57:10|7791|7781|7791.9|7781.9|7791.9|7781.9|7791|7781|6
1608641840000|2020-12-22 12:57:20|7792.1|7782.1|7792.5|7782.5|7792.5|7782.5|7792.1|7782.1|5
1608641850000|2020-12-22 12:57:30|7792.4|7782.4|7792.5|7782.5|7792.5|7782.5|7792.1|7782.1|9
1608641860000|2020-12-22 12:57:40|7792.4|7782.4|7790.8|7780.8|7792.4|7782.4|7790.8|7780.8|12
1608641870000|2020-12-22 12:57:50|7790.5|7780.5|7791|7781|7791|7781|7790.5|7780.5|3
1608641880000|2020-12-22 12:58:00|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|1
1608641890000|2020-12-22 12:58:10|7790|7780|7789.9|7779.9|7790.1|7780.1|7788.8|7778.8|9
1608641900000|2020-12-22 12:58:20|7789.5|7779.5|7787|7777|7789.5|7779.5|7786.8|7776.8|12
1608641910000|2020-12-22 12:58:30|7787.5|7777.5|7788.9|7778.9|7789.1|7779.1|7787.5|7777.5|9
1608641920000|2020-12-22 12:58:40|7788.8|7778.8|7788.9|7778.9|7788.9|7778.9|7788.8|7778.8|2
1608641930000|2020-12-22 12:58:50|7788.8|7778.8|7789.3|7779.3|7789.3|7779.3|7788.8|7778.8|4
1608641940000|2020-12-22 12:59:00|7788.9|7778.9|7791|7781|7792.1|7782.1|7788.9|7778.9|12
1608641950000|2020-12-22 12:59:10|7790.4|7780.4|7790.8|7780.8|7790.9|7780.9|7789.1|7779.1|10
1608641960000|2020-12-22 12:59:20|7790.5|7780.5|7791.5|7781.5|7791.5|7781.5|7790.5|7780.5|5
1608641970000|2020-12-22 12:59:30|7791.9|7781.9|7792.1|7782.1|7792.3|7782.3|7791.9|7781.9|4
1608641980000|2020-12-22 12:59:40|7792.3|7782.3|7792|7782|7793.3|7783.3|7792|7782|10
1608641990000|2020-12-22 12:59:50|7792.3|7782.3|7790.9|7780.9|7792.3|7782.3|7790.9|7780.9|8
1608642000000|2020-12-22 13:00:00|7790.4|7780.4|7795.5|7785.5|7800.1|7790.1|7790.4|7780.4|32
1608642010000|2020-12-22 13:00:10|7795.3|7785.3|7794.8|7784.8|7795.3|7785.3|7790.8|7780.8|29
1608642020000|2020-12-22 13:00:20|7794.6|7784.6|7787.5|7777.5|7794.8|7784.8|7783.4|7773.4|28
1608642030000|2020-12-22 13:00:30|7787.8|7777.8|7789.6|7779.6|7791.3|7781.3|7787.5|7777.5|19
1608642040000|2020-12-22 13:00:40|7790|7780|7787.8|7777.8|7791.5|7781.5|7787.8|7777.8|22
1608642050000|2020-12-22 13:00:50|7787.9|7777.9|7787.1|7777.1|7788.6|7778.6|7786|7776|21
1608642060000|2020-12-22 13:01:00|7787.6|7777.6|7790.9|7780.9|7791.3|7781.3|7787.6|7777.6|20
1608642070000|2020-12-22 13:01:10|7789.4|7779.4|7789.3|7779.3|7789.5|7779.5|7788.3|7778.3|11
1608642080000|2020-12-22 13:01:20|7789.1|7779.1|7789.6|7779.6|7790.1|7780.1|7788.6|7778.6|12
1608642090000|2020-12-22 13:01:30|7789.4|7779.4|7793.5|7783.5|7793.6|7783.6|7789.4|7779.4|15
1608642100000|2020-12-22 13:01:40|7793.6|7783.6|7794.3|7784.3|7796.1|7786.1|7793.1|7783.1|24
1608642110000|2020-12-22 13:01:50|7794.5|7784.5|7799.3|7789.3|7799.5|7789.5|7794.5|7784.5|25
1608642120000|2020-12-22 13:02:00|7799|7789|7799.9|7789.9|7801.8|7791.8|7799|7789|23
1608642130000|2020-12-22 13:02:10|7799.3|7789.3|7798.5|7788.5|7799.3|7789.3|7796.3|7786.3|16
1608642140000|2020-12-22 13:02:20|7798.6|7788.6|7801.5|7791.5|7802.5|7792.5|7798.6|7788.6|14
1608642150000|2020-12-22 13:02:30|7801.1|7791.1|7799.5|7789.5|7801.3|7791.3|7798.5|7788.5|24
1608642160000|2020-12-22 13:02:40|7800.5|7790.5|7800.6|7790.6|7801.6|7791.6|7799|7789|16
1608642170000|2020-12-22 13:02:50|7800.9|7790.9|7800|7790|7802|7792|7798.6|7788.6|20
1608642180000|2020-12-22 13:03:00|7799.8|7789.8|7799.6|7789.6|7801.3|7791.3|7798.9|7788.9|18
1608642190000|2020-12-22 13:03:10|7800|7790|7800.1|7790.1|7800.4|7790.4|7798.4|7788.4|20
1608642200000|2020-12-22 13:03:20|7800|7790|7800.6|7790.6|7801.3|7791.3|7798.8|7788.8|17
1608642210000|2020-12-22 13:03:30|7801.3|7791.3|7800.5|7790.5|7801.3|7791.3|7800|7790|5
1608642220000|2020-12-22 13:03:40|7800.8|7790.8|7799.4|7789.4|7802.1|7792.1|7799.1|7789.1|19
1608642230000|2020-12-22 13:03:50|7799.6|7789.6|7803.4|7793.4|7803.4|7793.4|7799.4|7789.4|16
1608642240000|2020-12-22 13:04:00|7803.8|7793.8|7805.6|7795.6|7806.4|7796.4|7803.3|7793.3|16
1608642250000|2020-12-22 13:04:10|7806|7796|7806.3|7796.3|7808.3|7798.3|7805.9|7795.9|20
1608642260000|2020-12-22 13:04:20|7806.1|7796.1|7804.6|7794.6|7806.1|7796.1|7803.3|7793.3|12
1608642270000|2020-12-22 13:04:30|7804.9|7794.9|7807.5|7797.5|7807.5|7797.5|7804.9|7794.9|11
1608642280000|2020-12-22 13:04:40|7807.1|7797.1|7804.4|7794.4|7807.5|7797.5|7804|7794|20
1608642290000|2020-12-22 13:04:50|7804.1|7794.1|7804.8|7794.8|7804.8|7794.8|7802.6|7792.6|13
1608642300000|2020-12-22 13:05:00|7805.3|7795.3|7804.4|7794.4|7805.9|7795.9|7803.9|7793.9|11
1608642310000|2020-12-22 13:05:10|7805|7795|7804.4|7794.4|7805.9|7795.9|7804.4|7794.4|9
1608642320000|2020-12-22 13:05:20|7804.3|7794.3|7803.9|7793.9|7804.3|7794.3|7803|7793|9
1608642330000|2020-12-22 13:05:30|7804.1|7794.1|7805.5|7795.5|7805.8|7795.8|7803.3|7793.3|7
1608642340000|2020-12-22 13:05:40|7805.9|7795.9|7803.8|7793.8|7806|7796|7803.8|7793.8|12
1608642350000|2020-12-22 13:05:50|7804|7794|7804.9|7794.9|7805.9|7795.9|7803.3|7793.3|13
1608642360000|2020-12-22 13:06:00|7804.5|7794.5|7803.1|7793.1|7804.5|7794.5|7802.6|7792.6|10
1608642370000|2020-12-22 13:06:10|7802.8|7792.8|7801|7791|7802.9|7792.9|7801|7791|8
1608642380000|2020-12-22 13:06:20|7800.8|7790.8|7799.4|7789.4|7801|7791|7799.3|7789.3|19
1608642390000|2020-12-22 13:06:30|7799.1|7789.1|7798.4|7788.4|7799.1|7789.1|7797.1|7787.1|11
1608642400000|2020-12-22 13:06:40|7798.6|7788.6|7798.4|7788.4|7799.5|7789.5|7797.1|7787.1|16
1608642410000|2020-12-22 13:06:50|7798.9|7788.9|7799.3|7789.3|7799.5|7789.5|7798.6|7788.6|13
1608642420000|2020-12-22 13:07:00|7799|7789|7798.8|7788.8|7799|7789|7798.5|7788.5|8
1608642430000|2020-12-22 13:07:10|7799|7789|7797.1|7787.1|7799|7789|7797.1|7787.1|10
1608642440000|2020-12-22 13:07:20|7797.4|7787.4|7797.6|7787.6|7797.9|7787.9|7797.4|7787.4|4
1608642450000|2020-12-22 13:07:30|7797.9|7787.9|7796.9|7786.9|7797.9|7787.9|7796.4|7786.4|7
1608642460000|2020-12-22 13:07:40|7796.6|7786.6|7796.8|7786.8|7797.1|7787.1|7796.3|7786.3|9
1608642470000|2020-12-22 13:07:50|7796.6|7786.6|7794.3|7784.3|7796.9|7786.9|7794|7784|14
1608642480000|2020-12-22 13:08:00|7794.5|7784.5|7794.9|7784.9|7795.5|7785.5|7793.4|7783.4|20
1608642490000|2020-12-22 13:08:10|7795.4|7785.4|7793.5|7783.5|7795.4|7785.4|7793.4|7783.4|9
1608642500000|2020-12-22 13:08:20|7793.6|7783.6|7794.1|7784.1|7794.1|7784.1|7793.6|7783.6|6
1608642510000|2020-12-22 13:08:30|7793.9|7783.9|7791|7781|7794.1|7784.1|7791|7781|9
1608642520000|2020-12-22 13:08:40|7790.5|7780.5|7786.6|7776.6|7790.5|7780.5|7785.8|7775.8|29
1608642530000|2020-12-22 13:08:50|7787.5|7777.5|7789.1|7779.1|7789.1|7779.1|7787.5|7777.5|10
1608642540000|2020-12-22 13:09:00|7790.4|7780.4|7791.3|7781.3|7791.3|7781.3|7789.9|7779.9|12
1608642550000|2020-12-22 13:09:10|7791.5|7781.5|7789.3|7779.3|7792.6|7782.6|7789.3|7779.3|11
1608642560000|2020-12-22 13:09:20|7789.5|7779.5|7789.1|7779.1|7789.8|7779.8|7788.1|7778.1|11
1608642570000|2020-12-22 13:09:30|7788.9|7778.9|7786.5|7776.5|7789.1|7779.1|7786.5|7776.5|13
1608642580000|2020-12-22 13:09:40|7786.8|7776.8|7786.4|7776.4|7786.9|7776.9|7785.8|7775.8|9
1608642590000|2020-12-22 13:09:50|7786.6|7776.6|7785.8|7775.8|7787.4|7777.4|7785.8|7775.8|15
1608642600000|2020-12-22 13:10:00|7784.6|7774.6|7783|7773|7786.5|7776.5|7783|7773|26
1608642610000|2020-12-22 13:10:10|7782.8|7772.8|7781|7771|7782.8|7772.8|7780.6|7770.6|15
1608642620000|2020-12-22 13:10:20|7781.1|7771.1|7774.6|7764.6|7781.1|7771.1|7774.6|7764.6|29
1608642630000|2020-12-22 13:10:30|7774.9|7764.9|7779|7769|7779|7769|7773.3|7763.3|24
1608642640000|2020-12-22 13:10:40|7778.6|7768.6|7780.4|7770.4|7780.6|7770.6|7777.4|7767.4|12
1608642650000|2020-12-22 13:10:50|7780.3|7770.3|7771.5|7761.5|7780.3|7770.3|7771.5|7761.5|24
1608642660000|2020-12-22 13:11:00|7771.3|7761.3|7779.4|7769.4|7779.4|7769.4|7771.3|7761.3|25
1608642670000|2020-12-22 13:11:10|7779.6|7769.6|7784.9|7774.9|7786.9|7776.9|7779.6|7769.6|24
1608642680000|2020-12-22 13:11:20|7784.6|7774.6|7787.5|7777.5|7788.1|7778.1|7783.5|7773.5|17
1608642690000|2020-12-22 13:11:30|7787|7777|7782|7772|7787|7777|7782|7772|24
1608642700000|2020-12-22 13:11:40|7781.9|7771.9|7784.3|7774.3|7784.3|7774.3|7781.8|7771.8|20
1608642710000|2020-12-22 13:11:50|7784.6|7774.6|7780.4|7770.4|7784.6|7774.6|7779.9|7769.9|15
1608642720000|2020-12-22 13:12:00|7780.6|7770.6|7785.6|7775.6|7785.6|7775.6|7780.6|7770.6|14
1608642730000|2020-12-22 13:12:10|7785.4|7775.4|7784.9|7774.9|7785.5|7775.5|7782.6|7772.6|15
1608642740000|2020-12-22 13:12:20|7784.8|7774.8|7784|7774|7784.8|7774.8|7781.5|7771.5|19
1608642750000|2020-12-22 13:12:30|7784.9|7774.9|7785.9|7775.9|7785.9|7775.9|7784.8|7774.8|13
1608642760000|2020-12-22 13:12:40|7786.1|7776.1|7785.3|7775.3|7787.9|7777.9|7785.3|7775.3|11
1608642770000|2020-12-22 13:12:50|7785|7775|7788.6|7778.6|7788.6|7778.6|7785|7775|15
1608642780000|2020-12-22 13:13:00|7787.9|7777.9|7788.9|7778.9|7789.5|7779.5|7787.9|7777.9|14
1608642790000|2020-12-22 13:13:10|7789.1|7779.1|7788.9|7778.9|7789.4|7779.4|7788.4|7778.4|13
1608642800000|2020-12-22 13:13:20|7788.6|7778.6|7791.4|7781.4|7791.6|7781.6|7788.6|7778.6|13
1608642810000|2020-12-22 13:13:30|7790.9|7780.9|7790.8|7780.8|7791.1|7781.1|7790.8|7780.8|6
1608642820000|2020-12-22 13:13:40|7791|7781|7791.3|7781.3|7791.3|7781.3|7791|7781|3
1608642830000|2020-12-22 13:13:50|7791.6|7781.6|7795.4|7785.4|7795.4|7785.4|7791.6|7781.6|16
1608642840000|2020-12-22 13:14:00|7795.5|7785.5|7793.5|7783.5|7796.4|7786.4|7793.1|7783.1|22
1608642850000|2020-12-22 13:14:10|7793|7783|7791.9|7781.9|7793.5|7783.5|7791.9|7781.9|18
1608642860000|2020-12-22 13:14:20|7791.6|7781.6|7792.9|7782.9|7793.1|7783.1|7791|7781|17
1608642870000|2020-12-22 13:14:30|7792.8|7782.8|7790.4|7780.4|7792.8|7782.8|7790.1|7780.1|11
1608642880000|2020-12-22 13:14:40|7790.1|7780.1|7789.4|7779.4|7790.5|7780.5|7788.6|7778.6|13
1608642890000|2020-12-22 13:14:50|7789.1|7779.1|7789.1|7779.1|7790|7780|7788.8|7778.8|9
1608642900000|2020-12-22 13:15:00|7789|7779|7785.4|7775.4|7789|7779|7785.4|7775.4|11
1608642910000|2020-12-22 13:15:10|7785.6|7775.6|7787|7777|7788.8|7778.8|7785.6|7775.6|14
1608642920000|2020-12-22 13:15:20|7786.6|7776.6|7785.8|7775.8|7786.6|7776.6|7782.9|7772.9|19
1608642930000|2020-12-22 13:15:30|7785.9|7775.9|7785|7775|7786.9|7776.9|7785|7775|15
1608642940000|2020-12-22 13:15:40|7784.6|7774.6|7785.4|7775.4|7785.9|7775.9|7784.5|7774.5|15
1608642950000|2020-12-22 13:15:50|7785.6|7775.6|7786.9|7776.9|7786.9|7776.9|7785.1|7775.1|12
1608642960000|2020-12-22 13:16:00|7787.1|7777.1|7787.9|7777.9|7788.5|7778.5|7786.9|7776.9|12
1608642970000|2020-12-22 13:16:10|7788|7778|7787.1|7777.1|7788.1|7778.1|7784.3|7774.3|20
1608642980000|2020-12-22 13:16:20|7787.4|7777.4|7790.5|7780.5|7790.6|7780.6|7787.4|7777.4|16
1608642990000|2020-12-22 13:16:30|7790.3|7780.3|7791.6|7781.6|7793|7783|7790.3|7780.3|10
1608643000000|2020-12-22 13:16:40|7791.8|7781.8|7791.8|7781.8|7792.9|7782.9|7791.6|7781.6|13
1608643010000|2020-12-22 13:16:50|7792.1|7782.1|7791.4|7781.4|7792.9|7782.9|7790.6|7780.6|21
1608643020000|2020-12-22 13:17:00|7791.5|7781.5|7793.8|7783.8|7793.9|7783.9|7791.5|7781.5|6
1608643030000|2020-12-22 13:17:10|7792.8|7782.8|7793.9|7783.9|7794.4|7784.4|7792.3|7782.3|9
1608643040000|2020-12-22 13:17:20|7793.6|7783.6|7792.1|7782.1|7793.6|7783.6|7791.1|7781.1|16
1608643050000|2020-12-22 13:17:30|7792.4|7782.4|7792.9|7782.9|7793.1|7783.1|7792|7782|12
1608643060000|2020-12-22 13:17:40|7793.1|7783.1|7792|7782|7793.1|7783.1|7791.3|7781.3|13
1608643070000|2020-12-22 13:17:50|7792.4|7782.4|7792.9|7782.9|7793.4|7783.4|7791.9|7781.9|8
1608643080000|2020-12-22 13:18:00|7793|7783|7796|7786|7796|7786|7793|7783|12
1608643090000|2020-12-22 13:18:10|7795.8|7785.8|7793.8|7783.8|7795.8|7785.8|7793|7783|12
1608643100000|2020-12-22 13:18:20|7793|7783|7792.1|7782.1|7793|7783|7792.1|7782.1|7
1608643110000|2020-12-22 13:18:30|7792.4|7782.4|7793.6|7783.6|7794.3|7784.3|7792.4|7782.4|10
1608643120000|2020-12-22 13:18:40|7793.8|7783.8|7779|7769|7795.9|7785.9|7779|7769|22
1608643130000|2020-12-22 13:18:50|7779.1|7769.1|7779.6|7769.6|7780.8|7770.8|7779.1|7769.1|16
1608643140000|2020-12-22 13:19:00|7780.3|7770.3|7782.5|7772.5|7784|7774|7780.3|7770.3|19
1608643150000|2020-12-22 13:19:10|7782.6|7772.6|7783.8|7773.8|7783.9|7773.9|7782|7772|11
1608643160000|2020-12-22 13:19:20|7784|7774|7785.4|7775.4|7785.8|7775.8|7784|7774|13
1608643170000|2020-12-22 13:19:30|7784.8|7774.8|7782.8|7772.8|7784.8|7774.8|7782.8|7772.8|8
1608643180000|2020-12-22 13:19:40|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7780.8|7770.8|11
1608643190000|2020-12-22 13:19:50|7781.5|7771.5|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|7
1608643200000|2020-12-22 13:20:00|7778.9|7768.9|7778.8|7768.8|7779|7769|7778.5|7768.5|7
1608643210000|2020-12-22 13:20:10|7779.1|7769.1|7778.1|7768.1|7779.8|7769.8|7777.9|7767.9|12
1608643220000|2020-12-22 13:20:20|7777.8|7767.8|7774.3|7764.3|7778.1|7768.1|7774.3|7764.3|10
1608643230000|2020-12-22 13:20:30|7774.5|7764.5|7773.1|7763.1|7774.5|7764.5|7771.5|7761.5|15
1608643240000|2020-12-22 13:20:40|7773|7763|7772.9|7762.9|7773.4|7763.4|7772.1|7762.1|14
1608643250000|2020-12-22 13:20:50|7773.1|7763.1|7776.3|7766.3|7776.6|7766.6|7773.1|7763.1|15
1608643260000|2020-12-22 13:21:00|7776|7766|7772.8|7762.8|7776|7766|7772.5|7762.5|13
1608643270000|2020-12-22 13:21:10|7773|7763|7772.5|7762.5|7773.8|7763.8|7772.5|7762.5|15
1608643280000|2020-12-22 13:21:20|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7771.4|7761.4|6
1608643290000|2020-12-22 13:21:30|7771.8|7761.8|7772.1|7762.1|7772.6|7762.6|7771.8|7761.8|6
1608643300000|2020-12-22 13:21:40|7772.5|7762.5|7772.3|7762.3|7772.9|7762.9|7772.3|7762.3|6
1608643320000|2020-12-22 13:22:00|7771.1|7761.1|7773.1|7763.1|7773.1|7763.1|7770.4|7760.4|16
1608643330000|2020-12-22 13:22:10|7773.8|7763.8|7774.6|7764.6|7774.6|7764.6|7773.8|7763.8|4
1608643340000|2020-12-22 13:22:20|7774.4|7764.4|7777.1|7767.1|7777.1|7767.1|7774.4|7764.4|7
1608643350000|2020-12-22 13:22:30|7777.3|7767.3|7777.6|7767.6|7779|7769|7777.3|7767.3|15
1608643360000|2020-12-22 13:22:40|7777.3|7767.3|7780|7770|7780|7770|7776.6|7766.6|10
1608643370000|2020-12-22 13:22:50|7779.8|7769.8|7779.5|7769.5|7779.8|7769.8|7778.3|7768.3|13
1608643380000|2020-12-22 13:23:00|7779.3|7769.3|7779.5|7769.5|7780|7770|7779.3|7769.3|7
1608643390000|2020-12-22 13:23:10|7779.8|7769.8|7782.4|7772.4|7783.6|7773.6|7779.8|7769.8|15
1608643400000|2020-12-22 13:23:20|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|7782|7772|3
1608643410000|2020-12-22 13:23:30|7782.1|7772.1|7782.3|7772.3|7782.4|7772.4|7782|7772|5
1608643420000|2020-12-22 13:23:40|7782.1|7772.1|7782.5|7772.5|7782.5|7772.5|7781.8|7771.8|6
1608643430000|2020-12-22 13:23:50|7782.3|7772.3|7782|7772|7782.3|7772.3|7782|7772|4
1608643440000|2020-12-22 13:24:00|7782.3|7772.3|7781.8|7771.8|7782.9|7772.9|7781|7771|19
1608643450000|2020-12-22 13:24:10|7782.3|7772.3|7782.5|7772.5|7782.5|7772.5|7781.4|7771.4|8
1608643460000|2020-12-22 13:24:20|7782.3|7772.3|7782|7772|7782.5|7772.5|7782|7772|6
1608643470000|2020-12-22 13:24:30|7781.8|7771.8|7780.8|7770.8|7781.9|7771.9|7780.8|7770.8|3
1608643480000|2020-12-22 13:24:40|7780.9|7770.9|7783.3|7773.3|7783.3|7773.3|7780.9|7770.9|9
1608643490000|2020-12-22 13:24:50|7783|7773|7782.9|7772.9|7783.3|7773.3|7782.9|7772.9|3
1608643500000|2020-12-22 13:25:00|7782.6|7772.6|7780.1|7770.1|7782.6|7772.6|7780.1|7770.1|7
1608643510000|2020-12-22 13:25:10|7779.9|7769.9|7776.3|7766.3|7779.9|7769.9|7776.3|7766.3|13
1608643520000|2020-12-22 13:25:20|7775.6|7765.6|7777|7767|7777|7767|7775.5|7765.5|7
1608643530000|2020-12-22 13:25:30|7777.3|7767.3|7777.4|7767.4|7777.6|7767.6|7777|7767|5
1608643540000|2020-12-22 13:25:40|7777.6|7767.6|7780|7770|7780.6|7770.6|7777.6|7767.6|13
1608643550000|2020-12-22 13:25:50|7779.8|7769.8|7780|7770|7780|7770|7779|7769|4
1608643560000|2020-12-22 13:26:00|7779.6|7769.6|7782.8|7772.8|7782.8|7772.8|7779.6|7769.6|11
1608643570000|2020-12-22 13:26:10|7782.5|7772.5|7782.8|7772.8|7782.9|7772.9|7782|7772|7
1608643580000|2020-12-22 13:26:20|7783.1|7773.1|7782.8|7772.8|7783.1|7773.1|7782.5|7772.5|5
1608643590000|2020-12-22 13:26:30|7783|7773|7779.1|7769.1|7783|7773|7779.1|7769.1|7
1608643600000|2020-12-22 13:26:40|7779.3|7769.3|7779.6|7769.6|7779.6|7769.6|7779.3|7769.3|3
1608643610000|2020-12-22 13:26:50|7779.8|7769.8|7775.6|7765.6|7780.3|7770.3|7775.6|7765.6|5
1608643620000|2020-12-22 13:27:00|7774.4|7764.4|7775.5|7765.5|7775.5|7765.5|7773.9|7763.9|8
1608643630000|2020-12-22 13:27:10|7775.8|7765.8|7776.9|7766.9|7776.9|7766.9|7775.8|7765.8|4
1608643640000|2020-12-22 13:27:20|7777|7767|7777.3|7767.3|7777.3|7767.3|7777|7767|4
1608643660000|2020-12-22 13:27:40|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|1
1608643670000|2020-12-22 13:27:50|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7777|7767|3
1608643680000|2020-12-22 13:28:00|7777.5|7767.5|7777.3|7767.3|7777.5|7767.5|7777.3|7767.3|4
1608643690000|2020-12-22 13:28:10|7777.5|7767.5|7776.8|7766.8|7777.6|7767.6|7776.8|7766.8|3
1608643700000|2020-12-22 13:28:20|7776.6|7766.6|7776.8|7766.8|7776.8|7766.8|7776.3|7766.3|7
1608643710000|2020-12-22 13:28:30|7776.5|7766.5|7777.3|7767.3|7777.3|7767.3|7776.5|7766.5|4
1608643720000|2020-12-22 13:28:40|7777.5|7767.5|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|4
1608643730000|2020-12-22 13:28:50|7777.6|7767.6|7776.4|7766.4|7777.6|7767.6|7776.4|7766.4|7
1608643740000|2020-12-22 13:29:00|7776.1|7766.1|7776.9|7766.9|7777|7767|7775.4|7765.4|8
1608643750000|2020-12-22 13:29:10|7777.3|7767.3|7778.1|7768.1|7778.8|7768.8|7776.9|7766.9|6
1608643760000|2020-12-22 13:29:20|7779|7769|7779.8|7769.8|7779.9|7769.9|7778.5|7768.5|8
1608643770000|2020-12-22 13:29:30|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|3
1608643790000|2020-12-22 13:29:50|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1608643800000|2020-12-22 13:30:00|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|7
1608643810000|2020-12-22 13:30:10|7777.6|7767.6|7776.5|7766.5|7777.9|7767.9|7776.5|7766.5|5
1608643820000|2020-12-22 13:30:20|7776.6|7766.6|7774.8|7764.8|7776.6|7766.6|7774|7764|9
1608643830000|2020-12-22 13:30:30|7774.5|7764.5|7773.6|7763.6|7774.5|7764.5|7772.9|7762.9|11
1608643840000|2020-12-22 13:30:40|7773.4|7763.4|7775.5|7765.5|7775.5|7765.5|7772.6|7762.6|7
1608643850000|2020-12-22 13:30:50|7775.8|7765.8|7775|7765|7776.1|7766.1|7775|7765|8
1608643860000|2020-12-22 13:31:00|7775.3|7765.3|7775.9|7765.9|7775.9|7765.9|7775.3|7765.3|7
1608643870000|2020-12-22 13:31:10|7775.6|7765.6|7775.8|7765.8|7775.8|7765.8|7775.6|7765.6|2
1608643880000|2020-12-22 13:31:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1608643890000|2020-12-22 13:31:30|7775.4|7765.4|7774.1|7764.1|7775.4|7765.4|7774.1|7764.1|9
1608643900000|2020-12-22 13:31:40|7773.9|7763.9|7773.5|7763.5|7774.1|7764.1|7773.1|7763.1|10
1608643910000|2020-12-22 13:31:50|7773.8|7763.8|7769.5|7759.5|7774.9|7764.9|7768.4|7758.4|14
1608643920000|2020-12-22 13:32:00|7769.6|7759.6|7771.5|7761.5|7771.6|7761.6|7769.5|7759.5|17
1608643930000|2020-12-22 13:32:10|7771.3|7761.3|7778.5|7768.5|7778.5|7768.5|7771.3|7761.3|17
1608643940000|2020-12-22 13:32:20|7778.3|7768.3|7774.3|7764.3|7778.3|7768.3|7774.3|7764.3|14
1608643950000|2020-12-22 13:32:30|7774|7764|7778|7768|7778|7768|7774|7764|10
1608643960000|2020-12-22 13:32:40|7778.1|7768.1|7778.5|7768.5|7779.4|7769.4|7777.1|7767.1|14
1608643970000|2020-12-22 13:32:50|7778.3|7768.3|7778.1|7768.1|7778.3|7768.3|7776.8|7766.8|7
1608643980000|2020-12-22 13:33:00|7777.9|7767.9|7775.9|7765.9|7778.1|7768.1|7774.6|7764.6|11
1608643990000|2020-12-22 13:33:10|7776|7766|7778.3|7768.3|7778.3|7768.3|7772.5|7762.5|17
1608644000000|2020-12-22 13:33:20|7777.8|7767.8|7778.4|7768.4|7778.4|7768.4|7776.4|7766.4|9
1608644010000|2020-12-22 13:33:30|7778.1|7768.1|7778.3|7768.3|7778.3|7768.3|7776|7766|11
1608644020000|2020-12-22 13:33:40|7778.1|7768.1|7778.1|7768.1|7778.4|7768.4|7776.1|7766.1|10
1608644030000|2020-12-22 13:33:50|7778.4|7768.4|7780.9|7770.9|7780.9|7770.9|7778.4|7768.4|10
1608644040000|2020-12-22 13:34:00|7781.1|7771.1|7782.8|7772.8|7782.8|7772.8|7781.1|7771.1|6
1608644050000|2020-12-22 13:34:10|7782.9|7772.9|7784.1|7774.1|7784.8|7774.8|7782.9|7772.9|9
1608644060000|2020-12-22 13:34:20|7784.4|7774.4|7784.5|7774.5|7784.8|7774.8|7784.4|7774.4|3
1608644070000|2020-12-22 13:34:30|7784.3|7774.3|7783.3|7773.3|7784.5|7774.5|7783.3|7773.3|6
1608644080000|2020-12-22 13:34:40|7783.4|7773.4|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|3
1608644090000|2020-12-22 13:34:50|7784.4|7774.4|7786.1|7776.1|7786.6|7776.6|7784.4|7774.4|7
1608644100000|2020-12-22 13:35:00|7785.9|7775.9|7785.3|7775.3|7785.9|7775.9|7785.3|7775.3|3
1608644110000|2020-12-22 13:35:10|7785.4|7775.4|7785.5|7775.5|7788.1|7778.1|7785.4|7775.4|17
1608644120000|2020-12-22 13:35:20|7785.3|7775.3|7782.8|7772.8|7785.3|7775.3|7782.3|7772.3|6
1608644130000|2020-12-22 13:35:30|7783.1|7773.1|7785.5|7775.5|7785.8|7775.8|7783.1|7773.1|8
1608644140000|2020-12-22 13:35:40|7785.3|7775.3|7787|7777|7787|7777|7785.3|7775.3|7
1608644150000|2020-12-22 13:35:50|7786.6|7776.6|7786.8|7776.8|7787.3|7777.3|7786.6|7776.6|9
1608644160000|2020-12-22 13:36:00|7786.6|7776.6|7785.8|7775.8|7786.6|7776.6|7785.8|7775.8|3
1608644170000|2020-12-22 13:36:10|7785.5|7775.5|7785.5|7775.5|7786|7776|7785.4|7775.4|6
1608644180000|2020-12-22 13:36:20|7784.8|7774.8|7784.9|7774.9|7785|7775|7784.8|7774.8|3
1608644190000|2020-12-22 13:36:30|7785|7775|7785.5|7775.5|7785.8|7775.8|7785|7775|6
1608644200000|2020-12-22 13:36:40|7785.6|7775.6|7785.5|7775.5|7785.8|7775.8|7785.4|7775.4|6
1608644210000|2020-12-22 13:36:50|7785.3|7775.3|7780.6|7770.6|7785.5|7775.5|7780.6|7770.6|5
1608644220000|2020-12-22 13:37:00|7781|7771|7781.5|7771.5|7782.3|7772.3|7781|7771|5
1608644230000|2020-12-22 13:37:10|7781.6|7771.6|7781.1|7771.1|7782.1|7772.1|7780.6|7770.6|8
1608644240000|2020-12-22 13:37:20|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|4
1608644250000|2020-12-22 13:37:30|7781.9|7771.9|7781.3|7771.3|7781.9|7771.9|7781.1|7771.1|3
1608644260000|2020-12-22 13:37:40|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7780.9|7770.9|5
1608644270000|2020-12-22 13:37:50|7782.4|7772.4|7782|7772|7782.4|7772.4|7781.8|7771.8|4
1608644290000|2020-12-22 13:38:10|7781.9|7771.9|7781.3|7771.3|7781.9|7771.9|7781.1|7771.1|4
1608644300000|2020-12-22 13:38:20|7781.1|7771.1|7780.3|7770.3|7781.1|7771.1|7780.3|7770.3|6
1608644310000|2020-12-22 13:38:30|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7779.5|7769.5|11
1608644320000|2020-12-22 13:38:40|7781.1|7771.1|7782.1|7772.1|7782.4|7772.4|7781.1|7771.1|7
1608644330000|2020-12-22 13:38:50|7781.5|7771.5|7780.8|7770.8|7781.9|7771.9|7780.8|7770.8|11
1608644340000|2020-12-22 13:39:00|7780.4|7770.4|7782.3|7772.3|7782.3|7772.3|7780.4|7770.4|5
1608644350000|2020-12-22 13:39:10|7782|7772|7782|7772|7782.4|7772.4|7782|7772|5
1608644360000|2020-12-22 13:39:20|7782.3|7772.3|7775.6|7765.6|7782.3|7772.3|7775.6|7765.6|9
1608644370000|2020-12-22 13:39:30|7775.8|7765.8|7776.1|7766.1|7776.1|7766.1|7775.3|7765.3|8
1608644380000|2020-12-22 13:39:40|7776.4|7766.4|7779.3|7769.3|7779.8|7769.8|7776.4|7766.4|17
1608644390000|2020-12-22 13:39:50|7779.4|7769.4|7777.5|7767.5|7780|7770|7777.5|7767.5|8
1608644400000|2020-12-22 13:40:00|7777.4|7767.4|7774.1|7764.1|7777.4|7767.4|7774.1|7764.1|9
1608644410000|2020-12-22 13:40:10|7774.3|7764.3|7773.6|7763.6|7774.6|7764.6|7772.8|7762.8|11
1608644420000|2020-12-22 13:40:20|7772.9|7762.9|7770.3|7760.3|7772.9|7762.9|7770.3|7760.3|13
1608644430000|2020-12-22 13:40:30|7770.5|7760.5|7772.1|7762.1|7772.1|7762.1|7770.5|7760.5|5
1608644440000|2020-12-22 13:40:40|7771.8|7761.8|7771.4|7761.4|7772.5|7762.5|7771.4|7761.4|9
1608644450000|2020-12-22 13:40:50|7771.1|7761.1|7770.3|7760.3|7771.1|7761.1|7770.3|7760.3|2
1608644460000|2020-12-22 13:41:00|7769.9|7759.9|7771.5|7761.5|7771.5|7761.5|7769.9|7759.9|4
1608644470000|2020-12-22 13:41:10|7771.8|7761.8|7772|7762|7772.4|7762.4|7771.8|7761.8|6
1608644480000|2020-12-22 13:41:20|7771.5|7761.5|7771.8|7761.8|7771.8|7761.8|7771.5|7761.5|2
1608644490000|2020-12-22 13:41:30|7771.5|7761.5|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|3
1608644500000|2020-12-22 13:41:40|7771.1|7761.1|7771.8|7761.8|7771.8|7761.8|7770.6|7760.6|7
1608644510000|2020-12-22 13:41:50|7771.6|7761.6|7772.4|7762.4|7772.6|7762.6|7771.6|7761.6|5
1608644520000|2020-12-22 13:42:00|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|1
1608644530000|2020-12-22 13:42:10|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7771.9|7761.9|4
1608644540000|2020-12-22 13:42:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|3
1608644550000|2020-12-22 13:42:30|7772.6|7762.6|7771.6|7761.6|7773|7763|7771.6|7761.6|6
1608644560000|2020-12-22 13:42:40|7771.9|7761.9|7772.3|7762.3|7772.6|7762.6|7771.9|7761.9|4
1608644570000|2020-12-22 13:42:50|7772|7762|7776|7766|7777.5|7767.5|7772|7762|10
1608644580000|2020-12-22 13:43:00|7775.9|7765.9|7776|7766|7776|7766|7775.6|7765.6|5
1608644590000|2020-12-22 13:43:10|7776.1|7766.1|7775.8|7765.8|7776.4|7766.4|7775.8|7765.8|8
1608644600000|2020-12-22 13:43:20|7775.3|7765.3|7775|7765|7775.6|7765.6|7775|7765|4
1608644610000|2020-12-22 13:43:30|7774.9|7764.9|7772.1|7762.1|7774.9|7764.9|7772.1|7762.1|5
1608644630000|2020-12-22 13:43:50|7772.5|7762.5|7772.1|7762.1|7772.5|7762.5|7772.1|7762.1|2
1608644640000|2020-12-22 13:44:00|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1608644650000|2020-12-22 13:44:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608644660000|2020-12-22 13:44:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608644690000|2020-12-22 13:44:50|7772.3|7762.3|7772.5|7762.5|7772.5|7762.5|7772.3|7762.3|2
1608644700000|2020-12-22 13:45:00|7772.4|7762.4|7773|7763|7773.5|7763.5|7772.4|7762.4|6
1608644720000|2020-12-22 13:45:20|7773.3|7763.3|7773.6|7763.6|7773.6|7763.6|7773.3|7763.3|3
1608644730000|2020-12-22 13:45:30|7773.8|7763.8|7775.4|7765.4|7775.6|7765.6|7773.8|7763.8|6
1608644740000|2020-12-22 13:45:40|7775.3|7765.3|7775.3|7765.3|7775.3|7765.3|7775.3|7765.3|1
1608644750000|2020-12-22 13:45:50|7774.8|7764.8|7772.1|7762.1|7774.8|7764.8|7772.1|7762.1|10
1608644760000|2020-12-22 13:46:00|7773.4|7763.4|7776.4|7766.4|7776.4|7766.4|7773.4|7763.4|8
1608644770000|2020-12-22 13:46:10|7776.1|7766.1|7776.8|7766.8|7776.8|7766.8|7776.1|7766.1|6
1608644780000|2020-12-22 13:46:20|7776.6|7766.6|7776.8|7766.8|7776.8|7766.8|7776.6|7766.6|2
1608644790000|2020-12-22 13:46:30|7777|7767|7776.9|7766.9|7777|7767|7776.9|7766.9|2
1608644800000|2020-12-22 13:46:40|7777|7767|7775.6|7765.6|7777|7767|7775.6|7765.6|10
1608644810000|2020-12-22 13:46:50|7775.3|7765.3|7775.1|7765.1|7775.3|7765.3|7774.4|7764.4|3
1608644830000|2020-12-22 13:47:10|7774.8|7764.8|7773.3|7763.3|7774.8|7764.8|7773.3|7763.3|5
1608644840000|2020-12-22 13:47:20|7773.4|7763.4|7775.5|7765.5|7775.5|7765.5|7773.4|7763.4|5
1608644850000|2020-12-22 13:47:30|7775.8|7765.8|7775.8|7765.8|7776|7766|7775.8|7765.8|4
1608644860000|2020-12-22 13:47:40|7775.1|7765.1|7775|7765|7775.8|7765.8|7774.9|7764.9|8
1608644870000|2020-12-22 13:47:50|7774.9|7764.9|7773|7763|7774.9|7764.9|7773|7763|4
1608644880000|2020-12-22 13:48:00|7772.8|7762.8|7773.4|7763.4|7773.4|7763.4|7772.8|7762.8|4
1608644890000|2020-12-22 13:48:10|7773.8|7763.8|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|3
1608644900000|2020-12-22 13:48:20|7773.5|7763.5|7774.9|7764.9|7774.9|7764.9|7773.5|7763.5|6
1608644910000|2020-12-22 13:48:30|7775.5|7765.5|7775.8|7765.8|7775.9|7765.9|7775.5|7765.5|5
1608644920000|2020-12-22 13:48:40|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1608644930000|2020-12-22 13:48:50|7775.8|7765.8|7774.1|7764.1|7775.8|7765.8|7774.1|7764.1|4
1608644940000|2020-12-22 13:49:00|7774|7764|7774|7764|7774|7764|7774|7764|1
1608644950000|2020-12-22 13:49:10|7774.1|7764.1|7774.9|7764.9|7774.9|7764.9|7774.1|7764.1|3
1608644960000|2020-12-22 13:49:20|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.5|7764.5|4
1608644990000|2020-12-22 13:49:50|7775.1|7765.1|7776.1|7766.1|7776.4|7766.4|7775.1|7765.1|4
1608645000000|2020-12-22 13:50:00|7775.9|7765.9|7776.1|7766.1|7776.1|7766.1|7775.9|7765.9|2
1608645010000|2020-12-22 13:50:10|7776.4|7766.4|7775.8|7765.8|7776.4|7766.4|7775.8|7765.8|4
1608645020000|2020-12-22 13:50:20|7776|7766|7775.9|7765.9|7776|7766|7775.6|7765.6|3
1608645030000|2020-12-22 13:50:30|7776.1|7766.1|7776.5|7766.5|7776.5|7766.5|7776.1|7766.1|5
1608645050000|2020-12-22 13:50:50|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1608645060000|2020-12-22 13:51:00|7776.8|7766.8|7776.6|7766.6|7776.8|7766.8|7776.6|7766.6|2
1608645070000|2020-12-22 13:51:10|7776.1|7766.1|7774.9|7764.9|7776.5|7766.5|7774.9|7764.9|7
1608645080000|2020-12-22 13:51:20|7775.4|7765.4|7775.3|7765.3|7775.4|7765.4|7775.3|7765.3|2
1608645090000|2020-12-22 13:51:30|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1608645110000|2020-12-22 13:51:50|7775.8|7765.8|7776.1|7766.1|7776.4|7766.4|7775.8|7765.8|3
1608645120000|2020-12-22 13:52:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608645130000|2020-12-22 13:52:10|7776.6|7766.6|7777|7767|7777.1|7767.1|7776.6|7766.6|5
1608645140000|2020-12-22 13:52:20|7777.5|7767.5|7777.9|7767.9|7778.3|7768.3|7777.5|7767.5|3
1608645150000|2020-12-22 13:52:30|7778|7768|7778.6|7768.6|7778.6|7768.6|7778|7768|5
1608645170000|2020-12-22 13:52:50|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|3
1608645180000|2020-12-22 13:53:00|7779.1|7769.1|7777.9|7767.9|7779.1|7769.1|7777.6|7767.6|7
1608645190000|2020-12-22 13:53:10|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|1
1608645200000|2020-12-22 13:53:20|7777.8|7767.8|7777.9|7767.9|7778.3|7768.3|7777.8|7767.8|6
1608645210000|2020-12-22 13:53:30|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.4|7767.4|5
1608645220000|2020-12-22 13:53:40|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608645240000|2020-12-22 13:54:00|7777.4|7767.4|7777.1|7767.1|7777.8|7767.8|7777.1|7767.1|4
1608645250000|2020-12-22 13:54:10|7777|7767|7778.4|7768.4|7778.4|7768.4|7777|7767|8
1608645260000|2020-12-22 13:54:20|7778.5|7768.5|7778.5|7768.5|7779|7769|7778.5|7768.5|4
1608645270000|2020-12-22 13:54:30|7778|7768|7778|7768|7778|7768|7778|7768|1
1608645280000|2020-12-22 13:54:40|7777.8|7767.8|7776|7766|7777.8|7767.8|7776|7766|2
1608645290000|2020-12-22 13:54:50|7775.4|7765.4|7775.8|7765.8|7775.8|7765.8|7775|7765|6
1608645300000|2020-12-22 13:55:00|7776|7766|7776.5|7766.5|7778.5|7768.5|7776|7766|11
1608645310000|2020-12-22 13:55:10|7776.8|7766.8|7776.5|7766.5|7776.8|7766.8|7776.5|7766.5|2
1608645320000|2020-12-22 13:55:20|7776.6|7766.6|7778.9|7768.9|7778.9|7768.9|7776.6|7766.6|4
1608645330000|2020-12-22 13:55:30|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1608645340000|2020-12-22 13:55:40|7779|7769|7779.8|7769.8|7780.1|7770.1|7779|7769|6
1608645350000|2020-12-22 13:55:50|7780|7770|7780.1|7770.1|7780.8|7770.8|7780|7770|9
1608645380000|2020-12-22 13:56:20|7779.9|7769.9|7776.6|7766.6|7779.9|7769.9|7776.6|7766.6|7
1608645390000|2020-12-22 13:56:30|7776.4|7766.4|7775.6|7765.6|7776.8|7766.8|7774.8|7764.8|11
1608645400000|2020-12-22 13:56:40|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|3
1608645420000|2020-12-22 13:57:00|7776|7766|7775.1|7765.1|7776|7766|7774.4|7764.4|11
1608645430000|2020-12-22 13:57:10|7775.4|7765.4|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|4
1608645440000|2020-12-22 13:57:20|7775.8|7765.8|7775.6|7765.6|7776.3|7766.3|7775.5|7765.5|6
1608645450000|2020-12-22 13:57:30|7775.8|7765.8|7773.8|7763.8|7775.8|7765.8|7773.8|7763.8|5
1608645460000|2020-12-22 13:57:40|7774|7764|7774|7764|7774|7764|7772.5|7762.5|12
1608645470000|2020-12-22 13:57:50|7773.8|7763.8|7773|7763|7773.8|7763.8|7772.1|7762.1|5
1608645480000|2020-12-22 13:58:00|7773.8|7763.8|7772.1|7762.1|7773.8|7763.8|7772.1|7762.1|5
1608645490000|2020-12-22 13:58:10|7771.9|7761.9|7772.4|7762.4|7772.5|7762.5|7771.9|7761.9|4
1608645500000|2020-12-22 13:58:20|7771.9|7761.9|7772|7762|7772.6|7762.6|7771.9|7761.9|8
1608645510000|2020-12-22 13:58:30|7771.8|7761.8|7771.8|7761.8|7771.8|7761.8|7771|7761|6
1608645520000|2020-12-22 13:58:40|7771.5|7761.5|7771.5|7761.5|7771.5|7761.5|7771|7761|4
1608645530000|2020-12-22 13:58:50|7771.3|7761.3|7772.5|7762.5|7772.5|7762.5|7771.3|7761.3|4
1608645540000|2020-12-22 13:59:00|7772.6|7762.6|7772.3|7762.3|7772.6|7762.6|7772.3|7762.3|2
1608645550000|2020-12-22 13:59:10|7772|7762|7772.3|7762.3|7772.3|7762.3|7772|7762|4
1608645560000|2020-12-22 13:59:20|7772.5|7762.5|7773.5|7763.5|7773.5|7763.5|7772.5|7762.5|4
1608645580000|2020-12-22 13:59:40|7773.3|7763.3|7773.5|7763.5|7773.5|7763.5|7773.3|7763.3|2
1608645590000|2020-12-22 13:59:50|7773.6|7763.6|7773.3|7763.3|7774.3|7764.3|7773.3|7763.3|7
1608645600000|2020-12-22 14:00:00|7773.1|7763.1|7769.6|7759.6|7773.8|7763.8|7769.6|7759.6|15
1608645610000|2020-12-22 14:00:10|7769.3|7759.3|7769.1|7759.1|7769.3|7759.3|7767.9|7757.9|16
1608645620000|2020-12-22 14:00:20|7769|7759|7769.1|7759.1|7769.8|7759.8|7768.3|7758.3|9
1608645630000|2020-12-22 14:00:30|7769.4|7759.4|7770|7760|7771.6|7761.6|7769.4|7759.4|12
1608645640000|2020-12-22 14:00:40|7770.3|7760.3|7768.9|7758.9|7770.3|7760.3|7768.9|7758.9|6
1608645650000|2020-12-22 14:00:50|7769|7759|7768.8|7758.8|7769|7759|7767.8|7757.8|10
1608645660000|2020-12-22 14:01:00|7768.6|7758.6|7768.8|7758.8|7768.8|7758.8|7768.3|7758.3|6
1608645670000|2020-12-22 14:01:10|7768.3|7758.3|7770.5|7760.5|7770.8|7760.8|7768.3|7758.3|10
1608645680000|2020-12-22 14:01:20|7770.8|7760.8|7771|7761|7771.5|7761.5|7770.8|7760.8|14
1608645690000|2020-12-22 14:01:30|7770.8|7760.8|7771.8|7761.8|7771.9|7761.9|7770.8|7760.8|6
1608645700000|2020-12-22 14:01:40|7771.4|7761.4|7771.8|7761.8|7771.8|7761.8|7771.4|7761.4|3
1608645710000|2020-12-22 14:01:50|7771.6|7761.6|7770.6|7760.6|7772.8|7762.8|7770.6|7760.6|10
1608645720000|2020-12-22 14:02:00|7770.5|7760.5|7770.3|7760.3|7771.3|7761.3|7770.3|7760.3|7
1608645730000|2020-12-22 14:02:10|7770.4|7760.4|7770.3|7760.3|7770.8|7760.8|7770|7760|5
1608645740000|2020-12-22 14:02:20|7770.5|7760.5|7771.5|7761.5|7771.5|7761.5|7770.5|7760.5|3
1608645750000|2020-12-22 14:02:30|7771.4|7761.4|7773.8|7763.8|7773.8|7763.8|7771.4|7761.4|6
1608645760000|2020-12-22 14:02:40|7774|7764|7775.3|7765.3|7775.5|7765.5|7774|7764|9
1608645770000|2020-12-22 14:02:50|7775.5|7765.5|7776.5|7766.5|7777.3|7767.3|7775.3|7765.3|8
1608645780000|2020-12-22 14:03:00|7776.8|7766.8|7774|7764|7777|7767|7774|7764|10
1608645790000|2020-12-22 14:03:10|7774.3|7764.3|7775|7765|7775|7765|7774.3|7764.3|3
1608645800000|2020-12-22 14:03:20|7774.3|7764.3|7774.5|7764.5|7774.5|7764.5|7774.3|7764.3|2
1608645810000|2020-12-22 14:03:30|7774.8|7764.8|7775|7765|7775|7765|7774.5|7764.5|5
1608645820000|2020-12-22 14:03:40|7774.6|7764.6|7772.8|7762.8|7774.6|7764.6|7772.8|7762.8|8
1608645830000|2020-12-22 14:03:50|7772.4|7762.4|7772.8|7762.8|7773|7763|7772.4|7762.4|5
1608645840000|2020-12-22 14:04:00|7773|7763|7774.8|7764.8|7774.8|7764.8|7773|7763|7
1608645850000|2020-12-22 14:04:10|7775|7765|7776.6|7766.6|7776.6|7766.6|7775|7765|5
1608645860000|2020-12-22 14:04:20|7776|7766|7776.6|7766.6|7776.9|7766.9|7776|7766|4
1608645870000|2020-12-22 14:04:30|7776.8|7766.8|7778.8|7768.8|7779.3|7769.3|7776.8|7766.8|11
1608645880000|2020-12-22 14:04:40|7778.6|7768.6|7779.3|7769.3|7779.6|7769.6|7778.6|7768.6|8
1608645890000|2020-12-22 14:04:50|7779|7769|7779.3|7769.3|7779.3|7769.3|7779|7769|2
1608645900000|2020-12-22 14:05:00|7779|7769|7779.5|7769.5|7779.5|7769.5|7779|7769|3
1608645910000|2020-12-22 14:05:10|7779.8|7769.8|7779.5|7769.5|7779.8|7769.8|7779|7769|3
1608645920000|2020-12-22 14:05:20|7779.8|7769.8|7781.3|7771.3|7781.3|7771.3|7779.8|7769.8|5
1608645930000|2020-12-22 14:05:30|7781|7771|7779.8|7769.8|7781|7771|7779.5|7769.5|6
1608645940000|2020-12-22 14:05:40|7780|7770|7780.5|7770.5|7780.8|7770.8|7780|7770|5
1608645950000|2020-12-22 14:05:50|7780.8|7770.8|7779.1|7769.1|7780.8|7770.8|7779.1|7769.1|7
1608645960000|2020-12-22 14:06:00|7779|7769|7777.5|7767.5|7779|7769|7776.9|7766.9|10
1608645970000|2020-12-22 14:06:10|7777.6|7767.6|7778|7768|7778.3|7768.3|7777.6|7767.6|7
1608645980000|2020-12-22 14:06:20|7778.3|7768.3|7780.8|7770.8|7781.1|7771.1|7778.3|7768.3|12
1608645990000|2020-12-22 14:06:30|7781|7771|7781|7771|7781.1|7771.1|7780.6|7770.6|7
1608646010000|2020-12-22 14:06:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608646020000|2020-12-22 14:07:00|7781.5|7771.5|7783|7773|7783.6|7773.6|7781.5|7771.5|7
1608646030000|2020-12-22 14:07:10|7782.9|7772.9|7783.3|7773.3|7783.3|7773.3|7782.9|7772.9|3
1608646040000|2020-12-22 14:07:20|7783|7773|7782.3|7772.3|7783.3|7773.3|7782.3|7772.3|7
1608646050000|2020-12-22 14:07:30|7782|7772|7782.3|7772.3|7782.5|7772.5|7782|7772|7
1608646060000|2020-12-22 14:07:40|7782.5|7772.5|7782.3|7772.3|7782.5|7772.5|7782|7772|4
1608646070000|2020-12-22 14:07:50|7781.5|7771.5|7782|7772|7782.3|7772.3|7781.5|7771.5|4
1608646080000|2020-12-22 14:08:00|7781.8|7771.8|7781.5|7771.5|7781.8|7771.8|7781.5|7771.5|2
1608646090000|2020-12-22 14:08:10|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1608646100000|2020-12-22 14:08:20|7781.8|7771.8|7783.4|7773.4|7783.5|7773.5|7781.8|7771.8|6
1608646110000|2020-12-22 14:08:30|7783.3|7773.3|7782.4|7772.4|7783.3|7773.3|7782.1|7772.1|7
1608646120000|2020-12-22 14:08:40|7783|7773|7784.4|7774.4|7784.4|7774.4|7783|7773|4
1608646130000|2020-12-22 14:08:50|7784.1|7774.1|7783.5|7773.5|7784.8|7774.8|7783.5|7773.5|5
1608646140000|2020-12-22 14:09:00|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.3|7773.3|3
1608646150000|2020-12-22 14:09:10|7783.5|7773.5|7784.3|7774.3|7784.3|7774.3|7783.5|7773.5|3
1608646160000|2020-12-22 14:09:20|7785|7775|7784.4|7774.4|7785|7775|7784.4|7774.4|3
1608646170000|2020-12-22 14:09:30|7784.1|7774.1|7783.5|7773.5|7784.1|7774.1|7783.1|7773.1|6
1608646180000|2020-12-22 14:09:40|7783.8|7773.8|7784.6|7774.6|7784.6|7774.6|7783.5|7773.5|4
1608646190000|2020-12-22 14:09:50|7784.9|7774.9|7785|7775|7785.1|7775.1|7784.8|7774.8|7
1608646200000|2020-12-22 14:10:00|7785.1|7775.1|7785.5|7775.5|7785.5|7775.5|7785.1|7775.1|3
1608646210000|2020-12-22 14:10:10|7785.3|7775.3|7785.9|7775.9|7785.9|7775.9|7785|7775|9
1608646220000|2020-12-22 14:10:20|7785.8|7775.8|7786|7776|7786|7776|7785.4|7775.4|8
1608646230000|2020-12-22 14:10:30|7785.5|7775.5|7784.5|7774.5|7785.5|7775.5|7784.5|7774.5|2
1608646240000|2020-12-22 14:10:40|7784.9|7774.9|7785.5|7775.5|7785.5|7775.5|7784.9|7774.9|9
1608646250000|2020-12-22 14:10:50|7785.3|7775.3|7786.9|7776.9|7786.9|7776.9|7785|7775|8
1608646260000|2020-12-22 14:11:00|7787.1|7777.1|7787.4|7777.4|7787.5|7777.5|7787|7777|9
1608646270000|2020-12-22 14:11:10|7787.3|7777.3|7785.8|7775.8|7787.3|7777.3|7785.8|7775.8|4
1608646280000|2020-12-22 14:11:20|7786|7776|7786.1|7776.1|7786.6|7776.6|7786|7776|3
1608646290000|2020-12-22 14:11:30|7786.3|7776.3|7786.9|7776.9|7786.9|7776.9|7786.3|7776.3|4
1608646300000|2020-12-22 14:11:40|7786.8|7776.8|7786.3|7776.3|7786.8|7776.8|7786|7776|5
1608646310000|2020-12-22 14:11:50|7786|7776|7784.3|7774.3|7786|7776|7784.3|7774.3|7
1608646320000|2020-12-22 14:12:00|7784.4|7774.4|7784.1|7774.1|7784.5|7774.5|7784.1|7774.1|6
1608646330000|2020-12-22 14:12:10|7784|7774|7782.8|7772.8|7784|7774|7782.8|7772.8|5
1608646340000|2020-12-22 14:12:20|7782.9|7772.9|7782.5|7772.5|7782.9|7772.9|7782.5|7772.5|2
1608646380000|2020-12-22 14:13:00|7782.1|7772.1|7781.8|7771.8|7782.1|7772.1|7781.8|7771.8|3
1608646390000|2020-12-22 14:13:10|7781.3|7771.3|7780.9|7770.9|7781.3|7771.3|7780.5|7770.5|5
1608646400000|2020-12-22 14:13:20|7780.6|7770.6|7780.8|7770.8|7780.8|7770.8|7780.6|7770.6|2
1608646410000|2020-12-22 14:13:30|7780.5|7770.5|7781.1|7771.1|7781.1|7771.1|7780.3|7770.3|4
1608646420000|2020-12-22 14:13:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608646440000|2020-12-22 14:14:00|7781|7771|7780.9|7770.9|7781|7771|7780.9|7770.9|2
1608646450000|2020-12-22 14:14:10|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1608646460000|2020-12-22 14:14:20|7780.8|7770.8|7781|7771|7781|7771|7780.8|7770.8|4
1608646470000|2020-12-22 14:14:30|7780.9|7770.9|7778.8|7768.8|7780.9|7770.9|7778.8|7768.8|4
1608646480000|2020-12-22 14:14:40|7778.9|7768.9|7780.1|7770.1|7780.1|7770.1|7778.9|7768.9|3
1608646490000|2020-12-22 14:14:50|7780|7770|7780|7770|7780|7770|7779.3|7769.3|4
1608646500000|2020-12-22 14:15:00|7780.1|7770.1|7779.5|7769.5|7780.6|7770.6|7779.5|7769.5|5
1608646510000|2020-12-22 14:15:10|7779.1|7769.1|7778.8|7768.8|7779.1|7769.1|7778.8|7768.8|2
1608646520000|2020-12-22 14:15:20|7778.5|7768.5|7777.1|7767.1|7778.5|7768.5|7777.1|7767.1|6
1608646530000|2020-12-22 14:15:30|7777.4|7767.4|7777.1|7767.1|7777.5|7767.5|7777.1|7767.1|4
1608646540000|2020-12-22 14:15:40|7777.5|7767.5|7777.6|7767.6|7777.8|7767.8|7777.5|7767.5|3
1608646550000|2020-12-22 14:15:50|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|3
1608646560000|2020-12-22 14:16:00|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|3
1608646570000|2020-12-22 14:16:10|7776.6|7766.6|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|2
1608646580000|2020-12-22 14:16:20|7777.5|7767.5|7778.6|7768.6|7778.9|7768.9|7777.5|7767.5|6
1608646590000|2020-12-22 14:16:30|7778.1|7768.1|7778.1|7768.1|7778.4|7768.4|7777.9|7767.9|5
1608646600000|2020-12-22 14:16:40|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608646610000|2020-12-22 14:16:50|7777.1|7767.1|7775.9|7765.9|7777.5|7767.5|7775.9|7765.9|13
1608646620000|2020-12-22 14:17:00|7776|7766|7776.8|7766.8|7776.8|7766.8|7776|7766|3
1608646640000|2020-12-22 14:17:20|7777|7767|7777.8|7767.8|7777.8|7767.8|7777|7767|3
1608646650000|2020-12-22 14:17:30|7777.6|7767.6|7777.8|7767.8|7777.8|7767.8|7777.6|7767.6|2
1608646660000|2020-12-22 14:17:40|7778|7768|7779.8|7769.8|7779.8|7769.8|7778|7768|4
1608646670000|2020-12-22 14:17:50|7779.9|7769.9|7780|7770|7780.1|7770.1|7779.8|7769.8|4
1608646680000|2020-12-22 14:18:00|7779.5|7769.5|7780|7770|7780|7770|7779.5|7769.5|3
1608646690000|2020-12-22 14:18:10|7780.1|7770.1|7781.9|7771.9|7782.1|7772.1|7780.1|7770.1|7
1608646700000|2020-12-22 14:18:20|7782.1|7772.1|7781.8|7771.8|7782.1|7772.1|7781.8|7771.8|5
1608646710000|2020-12-22 14:18:30|7782|7772|7782.1|7772.1|7782.1|7772.1|7782|7772|2
1608646730000|2020-12-22 14:18:50|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608646740000|2020-12-22 14:19:00|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1608646750000|2020-12-22 14:19:10|7782|7772|7782.1|7772.1|7782.1|7772.1|7782|7772|2
1608646760000|2020-12-22 14:19:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608646770000|2020-12-22 14:19:30|7782|7772|7781.5|7771.5|7782|7772|7781.5|7771.5|4
1608646780000|2020-12-22 14:19:40|7781.8|7771.8|7782|7772|7782|7772|7781.8|7771.8|2
1608646790000|2020-12-22 14:19:50|7782.3|7772.3|7782.5|7772.5|7782.5|7772.5|7782.3|7772.3|2
1608646810000|2020-12-22 14:20:10|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1608646820000|2020-12-22 14:20:20|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1608646830000|2020-12-22 14:20:30|7782.5|7772.5|7782.3|7772.3|7782.5|7772.5|7782.3|7772.3|2
1608646840000|2020-12-22 14:20:40|7782.5|7772.5|7782.5|7772.5|7782.8|7772.8|7782.5|7772.5|5
1608646850000|2020-12-22 14:20:50|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|1
1608646860000|2020-12-22 14:21:00|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1608646870000|2020-12-22 14:21:10|7782.8|7772.8|7783.8|7773.8|7783.9|7773.9|7782.8|7772.8|6
1608646880000|2020-12-22 14:21:20|7783.9|7773.9|7784.6|7774.6|7785.1|7775.1|7783.9|7773.9|9
1608646890000|2020-12-22 14:21:30|7783.9|7773.9|7783.8|7773.8|7783.9|7773.9|7783.4|7773.4|3
1608646900000|2020-12-22 14:21:40|7783.5|7773.5|7783.8|7773.8|7783.8|7773.8|7783.5|7773.5|2
1608646920000|2020-12-22 14:22:00|7783.6|7773.6|7782.8|7772.8|7783.8|7773.8|7782.8|7772.8|8
1608646930000|2020-12-22 14:22:10|7782.6|7772.6|7782.1|7772.1|7783|7773|7782.1|7772.1|5
1608646940000|2020-12-22 14:22:20|7781.9|7771.9|7780.6|7770.6|7781.9|7771.9|7780.6|7770.6|2
1608646950000|2020-12-22 14:22:30|7781.5|7771.5|7779.1|7769.1|7781.5|7771.5|7779.1|7769.1|4
1608646970000|2020-12-22 14:22:50|7778.6|7768.6|7776.5|7766.5|7778.6|7768.6|7776.5|7766.5|8
1608646980000|2020-12-22 14:23:00|7776.4|7766.4|7776.5|7766.5|7776.8|7766.8|7776.4|7766.4|3
1608646990000|2020-12-22 14:23:10|7776.4|7766.4|7776.8|7766.8|7776.8|7766.8|7776|7766|6
1608647000000|2020-12-22 14:23:20|7776.6|7766.6|7776.8|7766.8|7776.8|7766.8|7776|7766|6
1608647010000|2020-12-22 14:23:30|7777.1|7767.1|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|8
1608647030000|2020-12-22 14:23:50|7776.8|7766.8|7777.9|7767.9|7777.9|7767.9|7776.6|7766.6|4
1608647040000|2020-12-22 14:24:00|7778.1|7768.1|7777|7767|7778.1|7768.1|7777|7767|3
1608647050000|2020-12-22 14:24:10|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1608647060000|2020-12-22 14:24:20|7776.4|7766.4|7773.5|7763.5|7776.4|7766.4|7773.5|7763.5|8
1608647070000|2020-12-22 14:24:30|7772.9|7762.9|7773.3|7763.3|7773.5|7763.5|7772.9|7762.9|3
1608647080000|2020-12-22 14:24:40|7773|7763|7773.3|7763.3|7773.5|7763.5|7773|7763|4
1608647090000|2020-12-22 14:24:50|7773|7763|7773|7763|7773|7763|7773|7763|1
1608647100000|2020-12-22 14:25:00|7772.9|7762.9|7771.9|7761.9|7772.9|7762.9|7771.8|7761.8|6
1608647110000|2020-12-22 14:25:10|7771.8|7761.8|7773.8|7763.8|7773.9|7763.9|7771.8|7761.8|8
1608647120000|2020-12-22 14:25:20|7773.9|7763.9|7774.3|7764.3|7774.8|7764.8|7773.9|7763.9|8
1608647130000|2020-12-22 14:25:30|7774.4|7764.4|7774.1|7764.1|7774.6|7764.6|7774.1|7764.1|5
1608647140000|2020-12-22 14:25:40|7773.5|7763.5|7772.8|7762.8|7773.5|7763.5|7772.5|7762.5|4
1608647160000|2020-12-22 14:26:00|7772.5|7762.5|7771.4|7761.4|7772.5|7762.5|7771|7761|6
1608647170000|2020-12-22 14:26:10|7771|7761|7767.8|7757.8|7771|7761|7767.8|7757.8|10
1608647180000|2020-12-22 14:26:20|7768.1|7758.1|7768.5|7758.5|7768.5|7758.5|7768.1|7758.1|3
1608647190000|2020-12-22 14:26:30|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1608647200000|2020-12-22 14:26:40|7768.4|7758.4|7769.1|7759.1|7769.6|7759.6|7768.4|7758.4|7
1608647210000|2020-12-22 14:26:50|7769.4|7759.4|7767.9|7757.9|7769.4|7759.4|7767.6|7757.6|8
1608647220000|2020-12-22 14:27:00|7767.6|7757.6|7767.1|7757.1|7767.9|7757.9|7766.6|7756.6|4
1608647230000|2020-12-22 14:27:10|7767.8|7757.8|7767.9|7757.9|7768|7758|7766.6|7756.6|8
1608647240000|2020-12-22 14:27:20|7768|7758|7767|7757|7768|7758|7766.6|7756.6|8
1608647250000|2020-12-22 14:27:30|7767.8|7757.8|7767.9|7757.9|7768.5|7758.5|7767.8|7757.8|6
1608647260000|2020-12-22 14:27:40|7768.1|7758.1|7767.9|7757.9|7768.5|7758.5|7767.9|7757.9|4
1608647270000|2020-12-22 14:27:50|7768|7758|7767.9|7757.9|7768.5|7758.5|7767.9|7757.9|6
1608647280000|2020-12-22 14:28:00|7767.3|7757.3|7768.5|7758.5|7768.5|7758.5|7767.3|7757.3|4
1608647290000|2020-12-22 14:28:10|7767.9|7757.9|7765.8|7755.8|7768.1|7758.1|7765.5|7755.5|12
1608647300000|2020-12-22 14:28:20|7765.5|7755.5|7762.5|7752.5|7765.5|7755.5|7762.5|7752.5|13
1608647310000|2020-12-22 14:28:30|7762.3|7752.3|7762.5|7752.5|7763.1|7753.1|7762.3|7752.3|11
1608647320000|2020-12-22 14:28:40|7762.6|7752.6|7761.3|7751.3|7762.6|7752.6|7760.6|7750.6|18
1608647330000|2020-12-22 14:28:50|7760|7750|7758.4|7748.4|7761.3|7751.3|7758.4|7748.4|12
1608647340000|2020-12-22 14:29:00|7758.8|7748.8|7760|7750|7760.1|7750.1|7758.4|7748.4|13
1608647350000|2020-12-22 14:29:10|7759.6|7749.6|7760|7750|7760|7750|7758.8|7748.8|6
1608647360000|2020-12-22 14:29:20|7760.4|7750.4|7761.4|7751.4|7761.4|7751.4|7760.4|7750.4|2
1608647370000|2020-12-22 14:29:30|7761.1|7751.1|7761.1|7751.1|7761.4|7751.4|7760.9|7750.9|6
1608647380000|2020-12-22 14:29:40|7761.4|7751.4|7763|7753|7763|7753|7761.4|7751.4|4
1608647390000|2020-12-22 14:29:50|7764.1|7754.1|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|4
1608647400000|2020-12-22 14:30:00|7764.1|7754.1|7766.5|7756.5|7766.5|7756.5|7764|7754|14
1608647410000|2020-12-22 14:30:10|7766.6|7756.6|7765.6|7755.6|7767.6|7757.6|7765.6|7755.6|6
1608647420000|2020-12-22 14:30:20|7765.9|7755.9|7768.1|7758.1|7768.1|7758.1|7765.6|7755.6|13
1608647430000|2020-12-22 14:30:30|7768.9|7758.9|7768.1|7758.1|7770.6|7760.6|7768.1|7758.1|13
1608647440000|2020-12-22 14:30:40|7767.6|7757.6|7766.9|7756.9|7767.6|7757.6|7766.1|7756.1|11
1608647450000|2020-12-22 14:30:50|7766.8|7756.8|7768.3|7758.3|7768.3|7758.3|7765.8|7755.8|17
1608647460000|2020-12-22 14:31:00|7767.8|7757.8|7769.1|7759.1|7769.1|7759.1|7765.6|7755.6|19
1608647470000|2020-12-22 14:31:10|7768.5|7758.5|7764.4|7754.4|7768.5|7758.5|7764.4|7754.4|11
1608647480000|2020-12-22 14:31:20|7764.1|7754.1|7763|7753|7764.3|7754.3|7762.5|7752.5|11
1608647490000|2020-12-22 14:31:30|7763.3|7753.3|7766|7756|7766|7756|7763.3|7753.3|15
1608647500000|2020-12-22 14:31:40|7768.8|7758.8|7767.3|7757.3|7770|7760|7767.3|7757.3|17
1608647510000|2020-12-22 14:31:50|7767|7757|7761.8|7751.8|7767|7757|7761.8|7751.8|19
1608647520000|2020-12-22 14:32:00|7762|7752|7757.8|7747.8|7762|7752|7757.8|7747.8|14
1608647530000|2020-12-22 14:32:10|7757.9|7747.9|7760.1|7750.1|7760.1|7750.1|7757.9|7747.9|9
1608647540000|2020-12-22 14:32:20|7760.3|7750.3|7760|7750|7760.3|7750.3|7759.9|7749.9|4
1608647550000|2020-12-22 14:32:30|7759.9|7749.9|7759.9|7749.9|7760.4|7750.4|7759.3|7749.3|14
1608647560000|2020-12-22 14:32:40|7759.6|7749.6|7760.4|7750.4|7760.4|7750.4|7759.6|7749.6|4
1608647570000|2020-12-22 14:32:50|7759.8|7749.8|7759.1|7749.1|7759.8|7749.8|7758.6|7748.6|9
1608647580000|2020-12-22 14:33:00|7759.5|7749.5|7759|7749|7759.5|7749.5|7757.9|7747.9|13
1608647590000|2020-12-22 14:33:10|7758.8|7748.8|7759.5|7749.5|7759.5|7749.5|7758.5|7748.5|10
1608647600000|2020-12-22 14:33:20|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1608647610000|2020-12-22 14:33:30|7759.9|7749.9|7759.1|7749.1|7760.9|7750.9|7758.4|7748.4|14
1608647620000|2020-12-22 14:33:40|7759.8|7749.8|7759|7749|7759.9|7749.9|7759|7749|13
1608647630000|2020-12-22 14:33:50|7759.1|7749.1|7758.5|7748.5|7759.1|7749.1|7757.8|7747.8|9
1608647640000|2020-12-22 14:34:00|7758.8|7748.8|7757.8|7747.8|7759|7749|7757.1|7747.1|16
1608647650000|2020-12-22 14:34:10|7758.3|7748.3|7756.8|7746.8|7758.5|7748.5|7756.8|7746.8|4
1608647660000|2020-12-22 14:34:20|7756.5|7746.5|7751.3|7741.3|7757.8|7747.8|7750.8|7740.8|21
1608647670000|2020-12-22 14:34:30|7751|7741|7749|7739|7751|7741|7749|7739|21
1608647680000|2020-12-22 14:34:40|7749.3|7739.3|7749.5|7739.5|7750.6|7740.6|7749.1|7739.1|13
1608647690000|2020-12-22 14:34:50|7749.8|7739.8|7750.1|7740.1|7750.8|7740.8|7749.3|7739.3|10
1608647700000|2020-12-22 14:35:00|7750|7740|7750.1|7740.1|7750.3|7740.3|7747.8|7737.8|16
1608647710000|2020-12-22 14:35:10|7750.4|7740.4|7749.5|7739.5|7750.4|7740.4|7749.5|7739.5|12
1608647720000|2020-12-22 14:35:20|7749.1|7739.1|7748.8|7738.8|7750|7740|7748.1|7738.1|20
1608647730000|2020-12-22 14:35:30|7748.5|7738.5|7750.5|7740.5|7750.5|7740.5|7748|7738|20
1608647740000|2020-12-22 14:35:40|7750.8|7740.8|7751|7741|7751.5|7741.5|7748.9|7738.9|19
1608647750000|2020-12-22 14:35:50|7750.9|7740.9|7753|7743|7753.1|7743.1|7750.8|7740.8|15
1608647760000|2020-12-22 14:36:00|7752.6|7742.6|7750.4|7740.4|7753|7743|7749.9|7739.9|18
1608647770000|2020-12-22 14:36:10|7750.1|7740.1|7750|7740|7750.1|7740.1|7750|7740|2
1608647780000|2020-12-22 14:36:20|7750.3|7740.3|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|5
1608647790000|2020-12-22 14:36:30|7749.4|7739.4|7749.1|7739.1|7749.4|7739.4|7748.5|7738.5|10
1608647800000|2020-12-22 14:36:40|7749.5|7739.5|7749.4|7739.4|7749.5|7739.5|7748.6|7738.6|10
1608647810000|2020-12-22 14:36:50|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.1|7739.1|6
1608647820000|2020-12-22 14:37:00|7749.8|7739.8|7744.1|7734.1|7749.8|7739.8|7742.1|7732.1|17
1608647830000|2020-12-22 14:37:10|7743.9|7733.9|7744.5|7734.5|7744.9|7734.9|7742.1|7732.1|15
1608647840000|2020-12-22 14:37:20|7744|7734|7742.3|7732.3|7744|7734|7742|7732|5
1608647850000|2020-12-22 14:37:30|7742.1|7732.1|7742.4|7732.4|7742.9|7732.9|7742.1|7732.1|5
1608647860000|2020-12-22 14:37:40|7742.5|7732.5|7742.3|7732.3|7744.4|7734.4|7741.5|7731.5|17
1608647870000|2020-12-22 14:37:50|7742|7732|7745.3|7735.3|7745.8|7735.8|7742|7732|10
1608647880000|2020-12-22 14:38:00|7745.1|7735.1|7744.5|7734.5|7746|7736|7744.5|7734.5|16
1608647890000|2020-12-22 14:38:10|7744.3|7734.3|7742.4|7732.4|7744.5|7734.5|7742.4|7732.4|19
1608647900000|2020-12-22 14:38:20|7741.8|7731.8|7740.1|7730.1|7742.5|7732.5|7740.1|7730.1|16
1608647910000|2020-12-22 14:38:30|7740.4|7730.4|7737.5|7727.5|7740.6|7730.6|7737.5|7727.5|8
1608647920000|2020-12-22 14:38:40|7736.6|7726.6|7737.5|7727.5|7737.8|7727.8|7736.3|7726.3|18
1608647930000|2020-12-22 14:38:50|7737.9|7727.9|7739.9|7729.9|7739.9|7729.9|7737.9|7727.9|15
1608647940000|2020-12-22 14:39:00|7740.1|7730.1|7742.5|7732.5|7742.5|7732.5|7740.1|7730.1|7
1608647960000|2020-12-22 14:39:20|7742.8|7732.8|7742|7732|7742.8|7732.8|7741.8|7731.8|8
1608647970000|2020-12-22 14:39:30|7741.8|7731.8|7744.8|7734.8|7744.8|7734.8|7741.3|7731.3|10
1608647980000|2020-12-22 14:39:40|7744.4|7734.4|7742.5|7732.5|7744.4|7734.4|7742.3|7732.3|14
1608647990000|2020-12-22 14:39:50|7741.9|7731.9|7740.4|7730.4|7741.9|7731.9|7740.1|7730.1|9
1608648000000|2020-12-22 14:40:00|7740.1|7730.1|7738.9|7728.9|7740.3|7730.3|7738.9|7728.9|7
1608648010000|2020-12-22 14:40:10|7738.4|7728.4|7736.3|7726.3|7738.4|7728.4|7736.3|7726.3|12
1608648020000|2020-12-22 14:40:20|7735.8|7725.8|7736.1|7726.1|7736.4|7726.4|7735.3|7725.3|16
1608648030000|2020-12-22 14:40:30|7735.1|7725.1|7732.9|7722.9|7735.4|7725.4|7732.9|7722.9|16
1608648040000|2020-12-22 14:40:40|7733|7723|7737.5|7727.5|7739.1|7729.1|7733|7723|19
1608648050000|2020-12-22 14:40:50|7737.8|7727.8|7740.4|7730.4|7740.6|7730.6|7737.8|7727.8|10
1608648060000|2020-12-22 14:41:00|7739.5|7729.5|7742|7732|7742.3|7732.3|7738.5|7728.5|9
1608648070000|2020-12-22 14:41:10|7742.3|7732.3|7743.4|7733.4|7743.4|7733.4|7742|7732|12
1608648080000|2020-12-22 14:41:20|7743.5|7733.5|7748|7738|7748.3|7738.3|7743.5|7733.5|18
1608648090000|2020-12-22 14:41:30|7747.8|7737.8|7744.9|7734.9|7748.8|7738.8|7744.9|7734.9|10
1608648100000|2020-12-22 14:41:40|7744.3|7734.3|7744.1|7734.1|7744.3|7734.3|7743.3|7733.3|7
1608648110000|2020-12-22 14:41:50|7745.4|7735.4|7740.6|7730.6|7745.4|7735.4|7740.6|7730.6|14
1608648120000|2020-12-22 14:42:00|7741.1|7731.1|7737.1|7727.1|7741.1|7731.1|7736|7726|21
1608648130000|2020-12-22 14:42:10|7737.4|7727.4|7738.9|7728.9|7738.9|7728.9|7735.5|7725.5|17
1608648140000|2020-12-22 14:42:20|7737.9|7727.9|7737.3|7727.3|7737.9|7727.9|7736.8|7726.8|11
1608648150000|2020-12-22 14:42:30|7737.1|7727.1|7736.9|7726.9|7737.3|7727.3|7735.4|7725.4|10
1608648160000|2020-12-22 14:42:40|7737.8|7727.8|7736.5|7726.5|7737.8|7727.8|7735.8|7725.8|11
1608648170000|2020-12-22 14:42:50|7736.6|7726.6|7736.9|7726.9|7737.1|7727.1|7736.6|7726.6|6
1608648180000|2020-12-22 14:43:00|7736.6|7726.6|7734.9|7724.9|7737.3|7727.3|7734.8|7724.8|13
1608648190000|2020-12-22 14:43:10|7734|7724|7734.9|7724.9|7734.9|7724.9|7734|7724|8
1608648200000|2020-12-22 14:43:20|7735.8|7725.8|7734.1|7724.1|7735.8|7725.8|7733.9|7723.9|7
1608648210000|2020-12-22 14:43:30|7734.4|7724.4|7733.4|7723.4|7734.4|7724.4|7733.4|7723.4|13
1608648220000|2020-12-22 14:43:40|7733.6|7723.6|7733.9|7723.9|7734.1|7724.1|7733.6|7723.6|8
1608648230000|2020-12-22 14:43:50|7734.1|7724.1|7735.6|7725.6|7735.6|7725.6|7734.1|7724.1|5
1608648240000|2020-12-22 14:44:00|7735.1|7725.1|7736|7726|7736|7726|7735.1|7725.1|7
1608648250000|2020-12-22 14:44:10|7736.3|7726.3|7740.1|7730.1|7740.1|7730.1|7736.3|7726.3|10
1608648260000|2020-12-22 14:44:20|7739.9|7729.9|7739.6|7729.6|7740.1|7730.1|7739.6|7729.6|4
1608648270000|2020-12-22 14:44:30|7739.1|7729.1|7739.4|7729.4|7739.8|7729.8|7739.1|7729.1|5
1608648280000|2020-12-22 14:44:40|7740.3|7730.3|7741|7731|7741.5|7731.5|7740.3|7730.3|7
1608648290000|2020-12-22 14:44:50|7740.9|7730.9|7739.5|7729.5|7740.9|7730.9|7739.5|7729.5|6
1608648300000|2020-12-22 14:45:00|7738.8|7728.8|7739|7729|7739.8|7729.8|7737.9|7727.9|8
1608648310000|2020-12-22 14:45:10|7738.9|7728.9|7736.5|7726.5|7738.9|7728.9|7736.5|7726.5|6
1608648320000|2020-12-22 14:45:20|7736.6|7726.6|7741.3|7731.3|7741.3|7731.3|7736.6|7726.6|13
1608648330000|2020-12-22 14:45:30|7740.6|7730.6|7743.8|7733.8|7743.8|7733.8|7740.6|7730.6|7
1608648340000|2020-12-22 14:45:40|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|7743.6|7733.6|1
1608648350000|2020-12-22 14:45:50|7743.4|7733.4|7744|7734|7744|7734|7743.3|7733.3|6
1608648360000|2020-12-22 14:46:00|7743.5|7733.5|7747.4|7737.4|7748.3|7738.3|7743.3|7733.3|15
1608648370000|2020-12-22 14:46:10|7747.3|7737.3|7748.8|7738.8|7749.5|7739.5|7747.3|7737.3|8
1608648380000|2020-12-22 14:46:20|7748.9|7738.9|7751.3|7741.3|7751.5|7741.5|7748.8|7738.8|18
1608648390000|2020-12-22 14:46:30|7751.5|7741.5|7749|7739|7751.5|7741.5|7749|7739|13
1608648400000|2020-12-22 14:46:40|7748.9|7738.9|7749.6|7739.6|7749.9|7739.9|7748.9|7738.9|5
1608648410000|2020-12-22 14:46:50|7749.9|7739.9|7750|7740|7750|7740|7748|7738|8
1608648420000|2020-12-22 14:47:00|7750.1|7740.1|7750.4|7740.4|7750.6|7740.6|7750|7740|7
1608648430000|2020-12-22 14:47:10|7750.1|7740.1|7755.1|7745.1|7755.1|7745.1|7750.1|7740.1|11
1608648440000|2020-12-22 14:47:20|7754.8|7744.8|7753.9|7743.9|7756|7746|7753.9|7743.9|8
1608648450000|2020-12-22 14:47:30|7754|7744|7753.4|7743.4|7755.5|7745.5|7753.4|7743.4|11
1608648460000|2020-12-22 14:47:40|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7752.8|7742.8|9
1608648470000|2020-12-22 14:47:50|7753.8|7743.8|7753.5|7743.5|7753.8|7743.8|7752.9|7742.9|6
1608648480000|2020-12-22 14:48:00|7753.6|7743.6|7750.9|7740.9|7754.4|7744.4|7750.9|7740.9|12
1608648490000|2020-12-22 14:48:10|7750.6|7740.6|7750.1|7740.1|7750.6|7740.6|7750|7740|5
1608648500000|2020-12-22 14:48:20|7749.8|7739.8|7752.1|7742.1|7752.1|7742.1|7749.3|7739.3|14
1608648510000|2020-12-22 14:48:30|7751.9|7741.9|7752.6|7742.6|7753.1|7743.1|7751.9|7741.9|10
1608648520000|2020-12-22 14:48:40|7752.8|7742.8|7752.6|7742.6|7753.8|7743.8|7752.6|7742.6|8
1608648530000|2020-12-22 14:48:50|7752.9|7742.9|7754.3|7744.3|7754.3|7744.3|7752.9|7742.9|4
1608648540000|2020-12-22 14:49:00|7754.5|7744.5|7755.9|7745.9|7756.1|7746.1|7754.5|7744.5|7
1608648550000|2020-12-22 14:49:10|7755.5|7745.5|7752.8|7742.8|7755.5|7745.5|7752.5|7742.5|12
1608648560000|2020-12-22 14:49:20|7752.9|7742.9|7754.1|7744.1|7754.6|7744.6|7752.9|7742.9|7
1608648570000|2020-12-22 14:49:30|7754.4|7744.4|7754.5|7744.5|7754.5|7744.5|7754.4|7744.4|2
1608648580000|2020-12-22 14:49:40|7754.3|7744.3|7753.8|7743.8|7754.3|7744.3|7753.6|7743.6|7
1608648590000|2020-12-22 14:49:50|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.3|7742.3|5
1608648600000|2020-12-22 14:50:00|7752.8|7742.8|7754.9|7744.9|7754.9|7744.9|7752.8|7742.8|16
1608648610000|2020-12-22 14:50:10|7754.3|7744.3|7756|7746|7756.1|7746.1|7754.3|7744.3|11
1608648620000|2020-12-22 14:50:20|7755.9|7745.9|7755.8|7745.8|7755.9|7745.9|7754.4|7744.4|7
1608648630000|2020-12-22 14:50:30|7756|7746|7755.9|7745.9|7756|7746|7755.8|7745.8|3
1608648640000|2020-12-22 14:50:40|7755.5|7745.5|7755.4|7745.4|7755.6|7745.6|7755.1|7745.1|8
1608648650000|2020-12-22 14:50:50|7755.3|7745.3|7754.4|7744.4|7755.3|7745.3|7753.6|7743.6|7
1608648660000|2020-12-22 14:51:00|7754.3|7744.3|7752.9|7742.9|7754.3|7744.3|7752.6|7742.6|11
1608648670000|2020-12-22 14:51:10|7753.1|7743.1|7753|7743|7754.1|7744.1|7752.9|7742.9|11
1608648680000|2020-12-22 14:51:20|7752.8|7742.8|7752.9|7742.9|7753|7743|7752.8|7742.8|4
1608648690000|2020-12-22 14:51:30|7753.1|7743.1|7753.5|7743.5|7753.5|7743.5|7752.6|7742.6|6
1608648700000|2020-12-22 14:51:40|7753.6|7743.6|7756.8|7746.8|7756.8|7746.8|7753.6|7743.6|9
1608648710000|2020-12-22 14:51:50|7756.5|7746.5|7754.1|7744.1|7756.5|7746.5|7754.1|7744.1|8
1608648720000|2020-12-22 14:52:00|7754.4|7744.4|7754|7744|7754.4|7744.4|7754|7744|4
1608648730000|2020-12-22 14:52:10|7754.3|7744.3|7754.1|7744.1|7754.4|7744.4|7754|7744|4
1608648740000|2020-12-22 14:52:20|7754.4|7744.4|7756.6|7746.6|7756.6|7746.6|7754.4|7744.4|9
1608648750000|2020-12-22 14:52:30|7756.9|7746.9|7757.4|7747.4|7758|7748|7756.9|7746.9|12
1608648760000|2020-12-22 14:52:40|7757.1|7747.1|7755.9|7745.9|7757.1|7747.1|7755.1|7745.1|10
1608648770000|2020-12-22 14:52:50|7755.8|7745.8|7756.9|7746.9|7756.9|7746.9|7755.6|7745.6|9
1608648780000|2020-12-22 14:53:00|7756.5|7746.5|7757.6|7747.6|7757.6|7747.6|7756.5|7746.5|6
1608648790000|2020-12-22 14:53:10|7757.4|7747.4|7760.8|7750.8|7760.8|7750.8|7756.4|7746.4|14
1608648800000|2020-12-22 14:53:20|7760.1|7750.1|7756.9|7746.9|7760.1|7750.1|7756.9|7746.9|7
1608648810000|2020-12-22 14:53:30|7757.3|7747.3|7759.1|7749.1|7759.1|7749.1|7757.3|7747.3|3
1608648820000|2020-12-22 14:53:40|7759.3|7749.3|7760.3|7750.3|7760.3|7750.3|7759.3|7749.3|7
1608648830000|2020-12-22 14:53:50|7760.5|7750.5|7759.6|7749.6|7760.6|7750.6|7759.6|7749.6|7
1608648840000|2020-12-22 14:54:00|7759.8|7749.8|7759.4|7749.4|7760.8|7750.8|7758.9|7748.9|7
1608648850000|2020-12-22 14:54:10|7759.5|7749.5|7759.5|7749.5|7760|7750|7759.3|7749.3|10
1608648860000|2020-12-22 14:54:20|7759.8|7749.8|7759.4|7749.4|7759.8|7749.8|7759.1|7749.1|5
1608648870000|2020-12-22 14:54:30|7757.6|7747.6|7758.5|7748.5|7758.5|7748.5|7757.6|7747.6|10
1608648880000|2020-12-22 14:54:40|7758.8|7748.8|7759|7749|7759.3|7749.3|7758.5|7748.5|7
1608648890000|2020-12-22 14:54:50|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.3|7748.3|4
1608648900000|2020-12-22 14:55:00|7758.5|7748.5|7759.8|7749.8|7759.8|7749.8|7758.3|7748.3|11
1608648910000|2020-12-22 14:55:10|7760.5|7750.5|7760.5|7750.5|7760.8|7750.8|7760.5|7750.5|3
1608648920000|2020-12-22 14:55:20|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1608648940000|2020-12-22 14:55:40|7761.4|7751.4|7760.6|7750.6|7763.4|7753.4|7760.6|7750.6|11
1608648950000|2020-12-22 14:55:50|7760.3|7750.3|7759.9|7749.9|7760.6|7750.6|7759.3|7749.3|12
1608648960000|2020-12-22 14:56:00|7759.8|7749.8|7759.5|7749.5|7759.9|7749.9|7758.9|7748.9|8
1608648970000|2020-12-22 14:56:10|7759.4|7749.4|7759|7749|7759.4|7749.4|7756.6|7746.6|9
1608648980000|2020-12-22 14:56:20|7759.1|7749.1|7759.9|7749.9|7760.6|7750.6|7759.1|7749.1|5
1608648990000|2020-12-22 14:56:30|7759.6|7749.6|7759.8|7749.8|7759.8|7749.8|7759.4|7749.4|4
1608649000000|2020-12-22 14:56:40|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|3
1608649010000|2020-12-22 14:56:50|7759.3|7749.3|7756.8|7746.8|7759.3|7749.3|7756.8|7746.8|5
1608649020000|2020-12-22 14:57:00|7757|7747|7757|7747|7757|7747|7757|7747|1
1608649030000|2020-12-22 14:57:10|7756.8|7746.8|7756.6|7746.6|7757.8|7747.8|7756.5|7746.5|8
1608649040000|2020-12-22 14:57:20|7756.5|7746.5|7755.3|7745.3|7756.5|7746.5|7754.3|7744.3|11
1608649050000|2020-12-22 14:57:30|7755|7745|7753.9|7743.9|7755|7745|7753.9|7743.9|8
1608649060000|2020-12-22 14:57:40|7754|7744|7752.1|7742.1|7754|7744|7752.1|7742.1|8
1608649070000|2020-12-22 14:57:50|7752.5|7742.5|7753|7743|7753.3|7743.3|7752.5|7742.5|6
1608649080000|2020-12-22 14:58:00|7753.4|7743.4|7753.1|7743.1|7754.3|7744.3|7752|7742|19
1608649090000|2020-12-22 14:58:10|7753.5|7743.5|7753.6|7743.6|7753.6|7743.6|7753.5|7743.5|2
1608649100000|2020-12-22 14:58:20|7753.9|7743.9|7754.6|7744.6|7754.6|7744.6|7753.9|7743.9|3
1608649110000|2020-12-22 14:58:30|7754.4|7744.4|7752.9|7742.9|7754.4|7744.4|7752.9|7742.9|11
1608649120000|2020-12-22 14:58:40|7752.4|7742.4|7749.4|7739.4|7753|7743|7749.4|7739.4|11
1608649130000|2020-12-22 14:58:50|7749.1|7739.1|7747.6|7737.6|7749.1|7739.1|7747|7737|7
1608649140000|2020-12-22 14:59:00|7747.9|7737.9|7749.3|7739.3|7749.3|7739.3|7747.9|7737.9|7
1608649150000|2020-12-22 14:59:10|7749.4|7739.4|7749.5|7739.5|7749.5|7739.5|7749.4|7739.4|2
1608649160000|2020-12-22 14:59:20|7749.8|7739.8|7750|7740|7750.6|7740.6|7749.8|7739.8|8
1608649170000|2020-12-22 14:59:30|7750.3|7740.3|7750.3|7740.3|7751|7741|7750.1|7740.1|7
1608649180000|2020-12-22 14:59:40|7750.1|7740.1|7750.5|7740.5|7750.5|7740.5|7750.1|7740.1|3
1608649190000|2020-12-22 14:59:50|7751|7741|7752.3|7742.3|7752.3|7742.3|7750.6|7740.6|5
1608649200000|2020-12-22 15:00:00|7752.9|7742.9|7753.1|7743.1|7753.1|7743.1|7752.3|7742.3|5
1608649210000|2020-12-22 15:00:10|7753.4|7743.4|7754.1|7744.1|7754.3|7744.3|7753.4|7743.4|6
1608649220000|2020-12-22 15:00:20|7754.3|7744.3|7760.4|7750.4|7760.4|7750.4|7754.3|7744.3|15
1608649230000|2020-12-22 15:00:30|7759.8|7749.8|7763|7753|7763|7753|7759.6|7749.6|20
1608649240000|2020-12-22 15:00:40|7763.3|7753.3|7767.6|7757.6|7767.9|7757.9|7763.3|7753.3|12
1608649250000|2020-12-22 15:00:50|7767.3|7757.3|7768.5|7758.5|7769.4|7759.4|7766.6|7756.6|16
1608649260000|2020-12-22 15:01:00|7768.4|7758.4|7765.6|7755.6|7769|7759|7765.6|7755.6|14
1608649270000|2020-12-22 15:01:10|7765.9|7755.9|7771.3|7761.3|7771.8|7761.8|7765.9|7755.9|26
1608649280000|2020-12-22 15:01:20|7771.4|7761.4|7771.4|7761.4|7772.5|7762.5|7770.6|7760.6|12
1608649290000|2020-12-22 15:01:30|7771|7761|7769.9|7759.9|7771|7761|7769.9|7759.9|8
1608649300000|2020-12-22 15:01:40|7769.6|7759.6|7767.6|7757.6|7769.9|7759.9|7767.4|7757.4|13
1608649310000|2020-12-22 15:01:50|7767.9|7757.9|7767.3|7757.3|7768.4|7758.4|7765.9|7755.9|22
1608649320000|2020-12-22 15:02:00|7766.4|7756.4|7763.8|7753.8|7766.4|7756.4|7763.3|7753.3|18
1608649330000|2020-12-22 15:02:10|7764|7754|7764.6|7754.6|7765.9|7755.9|7764|7754|14
1608649340000|2020-12-22 15:02:20|7764.4|7754.4|7765.9|7755.9|7766.1|7756.1|7764.4|7754.4|10
1608649350000|2020-12-22 15:02:30|7765.8|7755.8|7766.1|7756.1|7766.8|7756.8|7764.9|7754.9|13
1608649360000|2020-12-22 15:02:40|7766|7756|7765.9|7755.9|7766.3|7756.3|7765.4|7755.4|9
1608649370000|2020-12-22 15:02:50|7765.8|7755.8|7765.4|7755.4|7765.8|7755.8|7764.5|7754.5|8
1608649380000|2020-12-22 15:03:00|7765.3|7755.3|7766.5|7756.5|7766.5|7756.5|7765|7755|10
1608649390000|2020-12-22 15:03:10|7766.6|7756.6|7766.3|7756.3|7767.1|7757.1|7765.9|7755.9|13
1608649400000|2020-12-22 15:03:20|7766.1|7756.1|7767.3|7757.3|7767.5|7757.5|7764.5|7754.5|14
1608649410000|2020-12-22 15:03:30|7767.8|7757.8|7769.9|7759.9|7769.9|7759.9|7767.8|7757.8|11
1608649420000|2020-12-22 15:03:40|7770.5|7760.5|7770.3|7760.3|7770.9|7760.9|7769.6|7759.6|17
1608649430000|2020-12-22 15:03:50|7770.5|7760.5|7770.1|7760.1|7771.3|7761.3|7769.9|7759.9|15
1608649440000|2020-12-22 15:04:00|7770.3|7760.3|7771|7761|7771|7761|7770|7760|15
1608649450000|2020-12-22 15:04:10|7771.6|7761.6|7771.9|7761.9|7773|7763|7770.5|7760.5|15
1608649460000|2020-12-22 15:04:20|7771.5|7761.5|7771.5|7761.5|7772.4|7762.4|7770.5|7760.5|20
1608649470000|2020-12-22 15:04:30|7771.3|7761.3|7771.1|7761.1|7771.3|7761.3|7770.1|7760.1|13
1608649480000|2020-12-22 15:04:40|7771.3|7761.3|7771.9|7761.9|7772.8|7762.8|7770.5|7760.5|15
1608649490000|2020-12-22 15:04:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7770.5|7760.5|17
1608649500000|2020-12-22 15:05:00|7771.9|7761.9|7769.8|7759.8|7772.1|7762.1|7768.9|7758.9|16
1608649510000|2020-12-22 15:05:10|7769.5|7759.5|7769.8|7759.8|7770.8|7760.8|7768.1|7758.1|17
1608649520000|2020-12-22 15:05:20|7769.5|7759.5|7770.5|7760.5|7770.5|7760.5|7768.9|7758.9|7
1608649530000|2020-12-22 15:05:30|7770.8|7760.8|7769.8|7759.8|7771.5|7761.5|7769.6|7759.6|10
1608649540000|2020-12-22 15:05:40|7769.4|7759.4|7768.8|7758.8|7770.5|7760.5|7768.6|7758.6|15
1608649550000|2020-12-22 15:05:50|7768.6|7758.6|7768.8|7758.8|7769.1|7759.1|7768.4|7758.4|9
1608649560000|2020-12-22 15:06:00|7768.9|7758.9|7768.8|7758.8|7769.9|7759.9|7768.8|7758.8|12
1608649570000|2020-12-22 15:06:10|7768.6|7758.6|7769.6|7759.6|7770.3|7760.3|7768.4|7758.4|10
1608649580000|2020-12-22 15:06:20|7769.4|7759.4|7767.3|7757.3|7769.4|7759.4|7766.4|7756.4|13
1608649590000|2020-12-22 15:06:30|7767.4|7757.4|7769.9|7759.9|7770.5|7760.5|7767.4|7757.4|16
1608649600000|2020-12-22 15:06:40|7769.8|7759.8|7768.8|7758.8|7769.8|7759.8|7768|7758|10
1608649610000|2020-12-22 15:06:50|7768.4|7758.4|7767.5|7757.5|7768.4|7758.4|7767|7757|11
1608649620000|2020-12-22 15:07:00|7767.3|7757.3|7768.5|7758.5|7769.3|7759.3|7767.3|7757.3|10
1608649630000|2020-12-22 15:07:10|7768.4|7758.4|7768|7758|7769|7759|7767.9|7757.9|9
1608649640000|2020-12-22 15:07:20|7767.9|7757.9|7770.8|7760.8|7770.8|7760.8|7767.5|7757.5|11
1608649650000|2020-12-22 15:07:30|7770.6|7760.6|7773|7763|7773.1|7763.1|7770.6|7760.6|14
1608649660000|2020-12-22 15:07:40|7772.6|7762.6|7775.9|7765.9|7776.4|7766.4|7772.4|7762.4|16
1608649670000|2020-12-22 15:07:50|7775.4|7765.4|7776|7766|7776.1|7766.1|7774.6|7764.6|13
1608649680000|2020-12-22 15:08:00|7776.1|7766.1|7777.6|7767.6|7777.8|7767.8|7776.1|7766.1|7
1608649690000|2020-12-22 15:08:10|7777.8|7767.8|7775.9|7765.9|7777.9|7767.9|7775.5|7765.5|12
1608649700000|2020-12-22 15:08:20|7776|7766|7776.9|7766.9|7776.9|7766.9|7776|7766|9
1608649710000|2020-12-22 15:08:30|7776.8|7766.8|7775.4|7765.4|7776.8|7766.8|7775.1|7765.1|12
1608649720000|2020-12-22 15:08:40|7775.6|7765.6|7777.3|7767.3|7778.3|7768.3|7775.6|7765.6|14
1608649730000|2020-12-22 15:08:50|7777.1|7767.1|7776.9|7766.9|7778|7768|7776.9|7766.9|12
1608649740000|2020-12-22 15:09:00|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|3
1608649750000|2020-12-22 15:09:10|7777.3|7767.3|7779.8|7769.8|7779.9|7769.9|7777.3|7767.3|15
1608649760000|2020-12-22 15:09:20|7779.5|7769.5|7775.5|7765.5|7779.5|7769.5|7775.4|7765.4|11
1608649770000|2020-12-22 15:09:30|7775.3|7765.3|7775.3|7765.3|7776.3|7766.3|7774.5|7764.5|15
1608649780000|2020-12-22 15:09:40|7775.6|7765.6|7778.6|7768.6|7780|7770|7775.6|7765.6|10
1608649790000|2020-12-22 15:09:50|7778.4|7768.4|7778.8|7768.8|7778.8|7768.8|7778.4|7768.4|3
1608649800000|2020-12-22 15:10:00|7778.6|7768.6|7779.5|7769.5|7779.5|7769.5|7777.3|7767.3|11
1608649810000|2020-12-22 15:10:10|7779.6|7769.6|7779.1|7769.1|7780.4|7770.4|7779.1|7769.1|8
1608649820000|2020-12-22 15:10:20|7778.9|7768.9|7778.5|7768.5|7778.9|7768.9|7777.4|7767.4|14
1608649830000|2020-12-22 15:10:30|7777.6|7767.6|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|3
1608649840000|2020-12-22 15:10:40|7777.5|7767.5|7777.3|7767.3|7777.6|7767.6|7776.1|7766.1|11
1608649850000|2020-12-22 15:10:50|7777.1|7767.1|7777.3|7767.3|7777.5|7767.5|7777|7767|6
1608649860000|2020-12-22 15:11:00|7777.1|7767.1|7776.9|7766.9|7777.5|7767.5|7776.6|7766.6|10
1608649870000|2020-12-22 15:11:10|7776.6|7766.6|7776.5|7766.5|7776.6|7766.6|7775.3|7765.3|7
1608649880000|2020-12-22 15:11:20|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|6
1608649890000|2020-12-22 15:11:30|7777|7767|7777|7767|7777|7767|7777|7767|1
1608649900000|2020-12-22 15:11:40|7776.8|7766.8|7774|7764|7776.8|7766.8|7774|7764|8
1608649910000|2020-12-22 15:11:50|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.1|7763.1|7
1608649920000|2020-12-22 15:12:00|7773.8|7763.8|7772.9|7762.9|7773.8|7763.8|7772.9|7762.9|6
1608649930000|2020-12-22 15:12:10|7773.1|7763.1|7773|7763|7774.5|7764.5|7773|7763|8
1608649940000|2020-12-22 15:12:20|7772.6|7762.6|7775.4|7765.4|7775.4|7765.4|7772.6|7762.6|15
1608649950000|2020-12-22 15:12:30|7775.5|7765.5|7775.6|7765.6|7776.1|7766.1|7775.1|7765.1|11
1608649960000|2020-12-22 15:12:40|7776|7766|7776.1|7766.1|7776.1|7766.1|7775.1|7765.1|8
1608649970000|2020-12-22 15:12:50|7776.4|7766.4|7776.9|7766.9|7777.5|7767.5|7775.5|7765.5|13
1608649980000|2020-12-22 15:13:00|7777.1|7767.1|7776.1|7766.1|7777.6|7767.6|7775.4|7765.4|16
1608649990000|2020-12-22 15:13:10|7776.4|7766.4|7774.3|7764.3|7776.6|7766.6|7774|7764|18
1608650000000|2020-12-22 15:13:20|7774|7764|7773.9|7763.9|7774|7764|7773|7763|7
1608650010000|2020-12-22 15:13:30|7774|7764|7776.1|7766.1|7776.4|7766.4|7774|7764|8
1608650020000|2020-12-22 15:13:40|7775.9|7765.9|7777.3|7767.3|7777.4|7767.4|7775.9|7765.9|8
1608650030000|2020-12-22 15:13:50|7776.9|7766.9|7776.3|7766.3|7776.9|7766.9|7775.9|7765.9|11
1608650040000|2020-12-22 15:14:00|7776.1|7766.1|7774.4|7764.4|7776.9|7766.9|7774.4|7764.4|12
1608650050000|2020-12-22 15:14:10|7774.1|7764.1|7773|7763|7774.1|7764.1|7772.5|7762.5|6
1608650060000|2020-12-22 15:14:20|7772.6|7762.6|7774|7764|7774.1|7764.1|7772.6|7762.6|7
1608650070000|2020-12-22 15:14:30|7773.6|7763.6|7773.1|7763.1|7774.1|7764.1|7773.1|7763.1|7
1608650080000|2020-12-22 15:14:40|7773.6|7763.6|7772.8|7762.8|7773.9|7763.9|7772.8|7762.8|8
1608650090000|2020-12-22 15:14:50|7772.9|7762.9|7773.8|7763.8|7774|7764|7772.9|7762.9|5
1608650100000|2020-12-22 15:15:00|7773.9|7763.9|7775|7765|7775|7765|7773.9|7763.9|10
1608650110000|2020-12-22 15:15:10|7775.1|7765.1|7776.9|7766.9|7777|7767|7775.1|7765.1|10
1608650120000|2020-12-22 15:15:20|7776.5|7766.5|7776.1|7766.1|7776.5|7766.5|7775.5|7765.5|7
1608650130000|2020-12-22 15:15:30|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|3
1608650140000|2020-12-22 15:15:40|7777.3|7767.3|7777.1|7767.1|7777.4|7767.4|7777.1|7767.1|4
1608650150000|2020-12-22 15:15:50|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.4|7765.4|14
1608650160000|2020-12-22 15:16:00|7775.4|7765.4|7775.8|7765.8|7776|7766|7775.4|7765.4|6
1608650170000|2020-12-22 15:16:10|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|5
1608650180000|2020-12-22 15:16:20|7775.8|7765.8|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|6
1608650190000|2020-12-22 15:16:30|7775.8|7765.8|7775.9|7765.9|7775.9|7765.9|7775.8|7765.8|2
1608650210000|2020-12-22 15:16:50|7775.8|7765.8|7776.5|7766.5|7776.5|7766.5|7775.8|7765.8|6
1608650220000|2020-12-22 15:17:00|7777.3|7767.3|7777.4|7767.4|7777.4|7767.4|7777.3|7767.3|2
1608650230000|2020-12-22 15:17:10|7777.3|7767.3|7776.6|7766.6|7777.3|7767.3|7776.6|7766.6|3
1608650240000|2020-12-22 15:17:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7775.4|7765.4|10
1608650250000|2020-12-22 15:17:30|7776.8|7766.8|7778|7768|7778|7768|7776.8|7766.8|5
1608650260000|2020-12-22 15:17:40|7778.1|7768.1|7778|7768|7779.6|7769.6|7778|7768|5
1608650270000|2020-12-22 15:17:50|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1608650280000|2020-12-22 15:18:00|7778|7768|7779.4|7769.4|7779.6|7769.6|7778|7768|10
1608650290000|2020-12-22 15:18:10|7779.6|7769.6|7778.5|7768.5|7779.9|7769.9|7778|7768|8
1608650300000|2020-12-22 15:18:20|7779.5|7769.5|7780|7770|7780|7770|7779.1|7769.1|6
1608650320000|2020-12-22 15:18:40|7779.8|7769.8|7779.1|7769.1|7779.8|7769.8|7779.1|7769.1|4
1608650330000|2020-12-22 15:18:50|7778.5|7768.5|7779|7769|7779.1|7769.1|7778.3|7768.3|8
1608650340000|2020-12-22 15:19:00|7778.8|7768.8|7778.4|7768.4|7778.8|7768.8|7777.8|7767.8|9
1608650350000|2020-12-22 15:19:10|7778.1|7768.1|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|4
1608650360000|2020-12-22 15:19:20|7778.6|7768.6|7779.1|7769.1|7779.3|7769.3|7778.6|7768.6|6
1608650370000|2020-12-22 15:19:30|7779.3|7769.3|7779.1|7769.1|7779.3|7769.3|7778.6|7768.6|11
1608650380000|2020-12-22 15:19:40|7778.9|7768.9|7778.4|7768.4|7779.1|7769.1|7778.3|7768.3|7
1608650390000|2020-12-22 15:19:50|7778.5|7768.5|7782|7772|7782|7772|7778.5|7768.5|11
1608650400000|2020-12-22 15:20:00|7781.6|7771.6|7781.4|7771.4|7782.3|7772.3|7781.4|7771.4|11
1608650410000|2020-12-22 15:20:10|7780.9|7770.9|7781.9|7771.9|7782.4|7772.4|7780.4|7770.4|21
1608650420000|2020-12-22 15:20:20|7782.1|7772.1|7781.6|7771.6|7782.4|7772.4|7781.5|7771.5|7
1608650430000|2020-12-22 15:20:30|7781.8|7771.8|7781.9|7771.9|7782.4|7772.4|7781.6|7771.6|16
1608650440000|2020-12-22 15:20:40|7782.6|7772.6|7782.1|7772.1|7783.1|7773.1|7781.4|7771.4|18
1608650450000|2020-12-22 15:20:50|7782.4|7772.4|7782|7772|7782.4|7772.4|7781.9|7771.9|6
1608650460000|2020-12-22 15:21:00|7781.8|7771.8|7779.9|7769.9|7781.8|7771.8|7779.9|7769.9|16
1608650470000|2020-12-22 15:21:10|7779.1|7769.1|7778.1|7768.1|7780|7770|7778.1|7768.1|11
1608650480000|2020-12-22 15:21:20|7778.4|7768.4|7778.3|7768.3|7779|7769|7778.3|7768.3|13
1608650490000|2020-12-22 15:21:30|7778.1|7768.1|7777.1|7767.1|7778.1|7768.1|7776.3|7766.3|13
1608650500000|2020-12-22 15:21:40|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7776.9|7766.9|8
1608650510000|2020-12-22 15:21:50|7777|7767|7776.9|7766.9|7777|7767|7776.9|7766.9|2
1608650520000|2020-12-22 15:22:00|7776.6|7766.6|7774.9|7764.9|7776.6|7766.6|7774.9|7764.9|9
1608650530000|2020-12-22 15:22:10|7775.1|7765.1|7773.6|7763.6|7775.1|7765.1|7773.4|7763.4|16
1608650540000|2020-12-22 15:22:20|7773.4|7763.4|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|4
1608650550000|2020-12-22 15:22:30|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|7
1608650560000|2020-12-22 15:22:40|7773.9|7763.9|7772.8|7762.8|7774|7764|7772.8|7762.8|5
1608650580000|2020-12-22 15:23:00|7772.3|7762.3|7773.8|7763.8|7773.8|7763.8|7772.3|7762.3|6
1608650590000|2020-12-22 15:23:10|7774.1|7764.1|7774.1|7764.1|7774.3|7764.3|7774.1|7764.1|3
1608650610000|2020-12-22 15:23:30|7774.3|7764.3|7773.9|7763.9|7774.5|7764.5|7773.9|7763.9|4
1608650620000|2020-12-22 15:23:40|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.1|7763.1|8
1608650630000|2020-12-22 15:23:50|7773.4|7763.4|7772.8|7762.8|7773.4|7763.4|7772.4|7762.4|8
1608650640000|2020-12-22 15:24:00|7772.4|7762.4|7773.3|7763.3|7773.3|7763.3|7772.4|7762.4|5
1608650650000|2020-12-22 15:24:10|7773.5|7763.5|7774.6|7764.6|7775.6|7765.6|7773.5|7763.5|9
1608650660000|2020-12-22 15:24:20|7774.9|7764.9|7775.9|7765.9|7776.3|7766.3|7774.9|7764.9|5
1608650670000|2020-12-22 15:24:30|7776.8|7766.8|7776.4|7766.4|7776.8|7766.8|7775.6|7765.6|4
1608650680000|2020-12-22 15:24:40|7776.6|7766.6|7776.4|7766.4|7777.6|7767.6|7776.4|7766.4|8
1608650690000|2020-12-22 15:24:50|7776.1|7766.1|7776.4|7766.4|7777.1|7767.1|7775.9|7765.9|12
1608650700000|2020-12-22 15:25:00|7776.5|7766.5|7776.6|7766.6|7776.6|7766.6|7776.5|7766.5|2
1608650710000|2020-12-22 15:25:10|7776.8|7766.8|7777.1|7767.1|7777.3|7767.3|7776.8|7766.8|4
1608650730000|2020-12-22 15:25:30|7776.9|7766.9|7776.3|7766.3|7777|7767|7776.3|7766.3|5
1608650740000|2020-12-22 15:25:40|7776|7766|7775.6|7765.6|7776|7766|7775|7765|4
1608650750000|2020-12-22 15:25:50|7775.9|7765.9|7776|7766|7777.1|7767.1|7775.9|7765.9|9
1608650760000|2020-12-22 15:26:00|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7774.9|7764.9|7
1608650770000|2020-12-22 15:26:10|7774.6|7764.6|7774.5|7764.5|7774.6|7764.6|7774.4|7764.4|3
1608650780000|2020-12-22 15:26:20|7774.3|7764.3|7776.1|7766.1|7776.1|7766.1|7774.3|7764.3|11
1608650790000|2020-12-22 15:26:30|7775.6|7765.6|7776.3|7766.3|7776.3|7766.3|7775.6|7765.6|3
1608650800000|2020-12-22 15:26:40|7776|7766|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|4
1608650810000|2020-12-22 15:26:50|7776.1|7766.1|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|6
1608650820000|2020-12-22 15:27:00|7776.1|7766.1|7775.1|7765.1|7776.4|7766.4|7775.1|7765.1|5
1608650830000|2020-12-22 15:27:10|7775|7765|7775|7765|7775|7765|7775|7765|1
1608650840000|2020-12-22 15:27:20|7775.1|7765.1|7775.5|7765.5|7775.6|7765.6|7775.1|7765.1|9
1608650850000|2020-12-22 15:27:30|7775.3|7765.3|7774.8|7764.8|7776.3|7766.3|7774.4|7764.4|8
1608650860000|2020-12-22 15:27:40|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|4
1608650870000|2020-12-22 15:27:50|7775.9|7765.9|7776.1|7766.1|7776.1|7766.1|7775.5|7765.5|7
1608650880000|2020-12-22 15:28:00|7776.3|7766.3|7775.5|7765.5|7776.3|7766.3|7775.5|7765.5|5
1608650890000|2020-12-22 15:28:10|7775.3|7765.3|7774.5|7764.5|7775.3|7765.3|7774.4|7764.4|6
1608650900000|2020-12-22 15:28:20|7774.9|7764.9|7775.1|7765.1|7775.4|7765.4|7774.9|7764.9|4
1608650910000|2020-12-22 15:28:30|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.9|7764.9|2
1608650920000|2020-12-22 15:28:40|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|5
1608650930000|2020-12-22 15:28:50|7775.1|7765.1|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|6
1608650940000|2020-12-22 15:29:00|7775.9|7765.9|7777.4|7767.4|7777.4|7767.4|7775.8|7765.8|7
1608650950000|2020-12-22 15:29:10|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|3
1608650970000|2020-12-22 15:29:30|7778.3|7768.3|7777.6|7767.6|7778.3|7768.3|7777.6|7767.6|10
1608650980000|2020-12-22 15:29:40|7777.9|7767.9|7780.1|7770.1|7782|7772|7777.9|7767.9|23
1608650990000|2020-12-22 15:29:50|7779.6|7769.6|7778.1|7768.1|7779.6|7769.6|7777.4|7767.4|10
1608651000000|2020-12-22 15:30:00|7777.9|7767.9|7778.4|7768.4|7778.6|7768.6|7777.4|7767.4|19
1608651010000|2020-12-22 15:30:10|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|4
1608651020000|2020-12-22 15:30:20|7778|7768|7777.9|7767.9|7778|7768|7777.3|7767.3|6
1608651030000|2020-12-22 15:30:30|7777.6|7767.6|7778.3|7768.3|7778.6|7768.6|7777.4|7767.4|8
1608651040000|2020-12-22 15:30:40|7778|7768|7777.8|7767.8|7778.3|7768.3|7777.5|7767.5|12
1608651050000|2020-12-22 15:30:50|7778|7768|7778|7768|7778.3|7768.3|7778|7768|5
1608651060000|2020-12-22 15:31:00|7778.3|7768.3|7778|7768|7778.5|7768.5|7778|7768|3
1608651070000|2020-12-22 15:31:10|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1608651080000|2020-12-22 15:31:20|7777.5|7767.5|7778.3|7768.3|7778.3|7768.3|7777.5|7767.5|5
1608651090000|2020-12-22 15:31:30|7778.4|7768.4|7778.9|7768.9|7778.9|7768.9|7778.4|7768.4|3
1608651100000|2020-12-22 15:31:40|7779.3|7769.3|7779.9|7769.9|7779.9|7769.9|7779.3|7769.3|2
1608651110000|2020-12-22 15:31:50|7779.5|7769.5|7780.4|7770.4|7780.4|7770.4|7779.3|7769.3|4
1608651120000|2020-12-22 15:32:00|7780.6|7770.6|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|4
1608651130000|2020-12-22 15:32:10|7781|7771|7783.4|7773.4|7783.4|7773.4|7781|7771|9
1608651140000|2020-12-22 15:32:20|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|7782.6|7772.6|5
1608651150000|2020-12-22 15:32:30|7783.4|7773.4|7782.5|7772.5|7783.8|7773.8|7782.5|7772.5|4
1608651160000|2020-12-22 15:32:40|7782.4|7772.4|7781.6|7771.6|7782.4|7772.4|7780.8|7770.8|7
1608651170000|2020-12-22 15:32:50|7782|7772|7782.9|7772.9|7783|7773|7782|7772|9
1608651180000|2020-12-22 15:33:00|7782.4|7772.4|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|10
1608651190000|2020-12-22 15:33:10|7782.6|7772.6|7781.9|7771.9|7782.6|7772.6|7781.9|7771.9|3
1608651200000|2020-12-22 15:33:20|7781.5|7771.5|7781.9|7771.9|7781.9|7771.9|7781.5|7771.5|6
1608651210000|2020-12-22 15:33:30|7782.1|7772.1|7782.4|7772.4|7782.6|7772.6|7782.1|7772.1|4
1608651220000|2020-12-22 15:33:40|7782.6|7772.6|7782.9|7772.9|7783.1|7773.1|7782.6|7772.6|4
1608651230000|2020-12-22 15:33:50|7782.8|7772.8|7781.9|7771.9|7782.8|7772.8|7781.9|7771.9|9
1608651240000|2020-12-22 15:34:00|7781.6|7771.6|7781.6|7771.6|7781.9|7771.9|7780.9|7770.9|11
1608651250000|2020-12-22 15:34:10|7779.6|7769.6|7778.9|7768.9|7779.8|7769.8|7778.9|7768.9|8
1608651260000|2020-12-22 15:34:20|7778.3|7768.3|7776.4|7766.4|7778.3|7768.3|7776.4|7766.4|12
1608651270000|2020-12-22 15:34:30|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1608651280000|2020-12-22 15:34:40|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7776.1|7766.1|4
1608651290000|2020-12-22 15:34:50|7776.9|7766.9|7778.9|7768.9|7779|7769|7776.4|7766.4|9
1608651300000|2020-12-22 15:35:00|7778.8|7768.8|7779|7769|7779|7769|7778.8|7768.8|2
1608651310000|2020-12-22 15:35:10|7779.3|7769.3|7780.3|7770.3|7780.3|7770.3|7779.3|7769.3|2
1608651320000|2020-12-22 15:35:20|7780.4|7770.4|7780|7770|7780.4|7770.4|7780|7770|3
1608651330000|2020-12-22 15:35:30|7779.8|7769.8|7779.3|7769.3|7779.9|7769.9|7779.1|7769.1|9
1608651340000|2020-12-22 15:35:40|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1608651360000|2020-12-22 15:36:00|7779.1|7769.1|7779.9|7769.9|7780|7770|7778.9|7768.9|9
1608651370000|2020-12-22 15:36:10|7779.6|7769.6|7779.4|7769.4|7779.9|7769.9|7779.3|7769.3|6
1608651380000|2020-12-22 15:36:20|7779.6|7769.6|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|3
1608651390000|2020-12-22 15:36:30|7779.5|7769.5|7779.6|7769.6|7780.3|7770.3|7779.3|7769.3|8
1608651400000|2020-12-22 15:36:40|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|4
1608651420000|2020-12-22 15:37:00|7779.4|7769.4|7778.8|7768.8|7779.6|7769.6|7778.8|7768.8|9
1608651430000|2020-12-22 15:37:10|7778.3|7768.3|7778.8|7768.8|7778.8|7768.8|7778.3|7768.3|3
1608651440000|2020-12-22 15:37:20|7778.5|7768.5|7778.3|7768.3|7778.5|7768.5|7778.3|7768.3|2
1608651450000|2020-12-22 15:37:30|7778|7768|7780.3|7770.3|7780.3|7770.3|7777.8|7767.8|11
1608651460000|2020-12-22 15:37:40|7779.8|7769.8|7780.9|7770.9|7781.8|7771.8|7779.8|7769.8|13
1608651470000|2020-12-22 15:37:50|7781.3|7771.3|7780.9|7770.9|7781.8|7771.8|7780.9|7770.9|8
1608651480000|2020-12-22 15:38:00|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7779.3|7769.3|12
1608651490000|2020-12-22 15:38:10|7779.4|7769.4|7779.8|7769.8|7780.1|7770.1|7779.4|7769.4|7
1608651500000|2020-12-22 15:38:20|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7778.9|7768.9|5
1608651510000|2020-12-22 15:38:30|7778.9|7768.9|7778.8|7768.8|7778.9|7768.9|7778.3|7768.3|5
1608651530000|2020-12-22 15:38:50|7779|7769|7778.8|7768.8|7779.5|7769.5|7778.8|7768.8|8
1608651540000|2020-12-22 15:39:00|7778.4|7768.4|7777.5|7767.5|7778.4|7768.4|7777.5|7767.5|4
1608651550000|2020-12-22 15:39:10|7777.3|7767.3|7778.8|7768.8|7778.8|7768.8|7777.1|7767.1|7
1608651560000|2020-12-22 15:39:20|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1608651580000|2020-12-22 15:39:40|7778.9|7768.9|7780.4|7770.4|7780.5|7770.5|7778.9|7768.9|5
1608651590000|2020-12-22 15:39:50|7780.1|7770.1|7779.3|7769.3|7780.1|7770.1|7779|7769|6
1608651600000|2020-12-22 15:40:00|7779.5|7769.5|7779.3|7769.3|7780.1|7770.1|7779.3|7769.3|7
1608651610000|2020-12-22 15:40:10|7779.1|7769.1|7779.3|7769.3|7779.3|7769.3|7779.1|7769.1|2
1608651620000|2020-12-22 15:40:20|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7777.8|7767.8|8
1608651630000|2020-12-22 15:40:30|7779.1|7769.1|7779.3|7769.3|7779.6|7769.6|7779.1|7769.1|3
1608651640000|2020-12-22 15:40:40|7778.6|7768.6|7779.3|7769.3|7779.3|7769.3|7778.6|7768.6|2
1608651650000|2020-12-22 15:40:50|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608651660000|2020-12-22 15:41:00|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.3|7769.3|4
1608651670000|2020-12-22 15:41:10|7779.9|7769.9|7780.3|7770.3|7780.3|7770.3|7779.9|7769.9|2
1608651700000|2020-12-22 15:41:40|7780.5|7770.5|7779.9|7769.9|7781.6|7771.6|7779.9|7769.9|11
1608651710000|2020-12-22 15:41:50|7779.8|7769.8|7779.6|7769.6|7779.8|7769.8|7778.3|7768.3|8
1608651720000|2020-12-22 15:42:00|7779.3|7769.3|7779|7769|7779.3|7769.3|7778.9|7768.9|10
1608651730000|2020-12-22 15:42:10|7778.9|7768.9|7778|7768|7779.1|7769.1|7778|7768|7
1608651740000|2020-12-22 15:42:20|7777.9|7767.9|7778|7768|7778|7768|7777.3|7767.3|5
1608651750000|2020-12-22 15:42:30|7777.9|7767.9|7778|7768|7778|7768|7777.8|7767.8|5
1608651760000|2020-12-22 15:42:40|7777.8|7767.8|7778|7768|7778|7768|7777.8|7767.8|2
1608651770000|2020-12-22 15:42:50|7778.3|7768.3|7778.8|7768.8|7778.8|7768.8|7778.3|7768.3|2
1608651780000|2020-12-22 15:43:00|7778.5|7768.5|7778.5|7768.5|7778.8|7768.8|7778.5|7768.5|3
1608651790000|2020-12-22 15:43:10|7778.3|7768.3|7777.8|7767.8|7778.3|7768.3|7777.8|7767.8|4
1608651800000|2020-12-22 15:43:20|7778|7768|7777.1|7767.1|7778.3|7768.3|7777.1|7767.1|6
1608651810000|2020-12-22 15:43:30|7777|7767|7777|7767|7777|7767|7777|7767|1
1608651830000|2020-12-22 15:43:50|7777.1|7767.1|7777.6|7767.6|7778.8|7768.8|7777.1|7767.1|9
1608651840000|2020-12-22 15:44:00|7777.3|7767.3|7775.1|7765.1|7777.3|7767.3|7775|7765|8
1608651850000|2020-12-22 15:44:10|7774.9|7764.9|7774.8|7764.8|7774.9|7764.9|7774.4|7764.4|4
1608651860000|2020-12-22 15:44:20|7774.6|7764.6|7774.8|7764.8|7774.8|7764.8|7774.4|7764.4|4
1608651870000|2020-12-22 15:44:30|7774.3|7764.3|7773.1|7763.1|7774.3|7764.3|7773.1|7763.1|6
1608651880000|2020-12-22 15:44:40|7772.8|7762.8|7771.9|7761.9|7773.1|7763.1|7771.5|7761.5|11
1608651890000|2020-12-22 15:44:50|7771.6|7761.6|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|3
1608651900000|2020-12-22 15:45:00|7771.5|7761.5|7771.6|7761.6|7772.4|7762.4|7771.5|7761.5|9
1608651910000|2020-12-22 15:45:10|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|4
1608651920000|2020-12-22 15:45:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1608651930000|2020-12-22 15:45:30|7771.8|7761.8|7772.1|7762.1|7772.1|7762.1|7771.5|7761.5|6
1608651940000|2020-12-22 15:45:40|7771.9|7761.9|7771.3|7761.3|7771.9|7761.9|7771|7761|10
1608651950000|2020-12-22 15:45:50|7771.1|7761.1|7771.4|7761.4|7771.9|7761.9|7771.1|7761.1|12
1608651960000|2020-12-22 15:46:00|7771.6|7761.6|7769.8|7759.8|7771.6|7761.6|7769.1|7759.1|19
1608651970000|2020-12-22 15:46:10|7769.6|7759.6|7769.8|7759.8|7769.8|7759.8|7769.4|7759.4|8
1608651980000|2020-12-22 15:46:20|7770|7760|7770.4|7760.4|7770.4|7760.4|7770|7760|2
1608651990000|2020-12-22 15:46:30|7770.6|7760.6|7772.8|7762.8|7772.8|7762.8|7770.6|7760.6|6
1608652000000|2020-12-22 15:46:40|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|4
1608652010000|2020-12-22 15:46:50|7772.1|7762.1|7772.4|7762.4|7772.6|7762.6|7771.9|7761.9|6
1608652020000|2020-12-22 15:47:00|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1608652030000|2020-12-22 15:47:10|7772|7762|7772.4|7762.4|7772.4|7762.4|7772|7762|5
1608652040000|2020-12-22 15:47:20|7772.3|7762.3|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1608652050000|2020-12-22 15:47:30|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|3
1608652060000|2020-12-22 15:47:40|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|5
1608652070000|2020-12-22 15:47:50|7771.9|7761.9|7770.6|7760.6|7772.1|7762.1|7770.6|7760.6|6
1608652080000|2020-12-22 15:48:00|7770.1|7760.1|7769.8|7759.8|7770.1|7760.1|7769.3|7759.3|5
1608652090000|2020-12-22 15:48:10|7769.6|7759.6|7766.6|7756.6|7769.6|7759.6|7766.6|7756.6|10
1608652100000|2020-12-22 15:48:20|7766.9|7756.9|7768.9|7758.9|7769.1|7759.1|7766.9|7756.9|11
1608652110000|2020-12-22 15:48:30|7769.1|7759.1|7771|7761|7771|7761|7768.1|7758.1|14
1608652120000|2020-12-22 15:48:40|7770.5|7760.5|7772.5|7762.5|7772.6|7762.6|7770.1|7760.1|12
1608652130000|2020-12-22 15:48:50|7773|7763|7770.1|7760.1|7773.3|7763.3|7769.1|7759.1|10
1608652140000|2020-12-22 15:49:00|7769.4|7759.4|7768.9|7758.9|7769.9|7759.9|7768.9|7758.9|8
1608652150000|2020-12-22 15:49:10|7769.1|7759.1|7770.4|7760.4|7771.3|7761.3|7769.1|7759.1|10
1608652160000|2020-12-22 15:49:20|7770.3|7760.3|7769.1|7759.1|7770.3|7760.3|7769.1|7759.1|3
1608652170000|2020-12-22 15:49:30|7769.4|7759.4|7768.1|7758.1|7769.9|7759.9|7768.1|7758.1|5
1608652180000|2020-12-22 15:49:40|7768|7758|7768.9|7758.9|7768.9|7758.9|7767.1|7757.1|8
1608652190000|2020-12-22 15:49:50|7768.6|7758.6|7770.3|7760.3|7771.1|7761.1|7768.6|7758.6|9
1608652200000|2020-12-22 15:50:00|7770.1|7760.1|7768.3|7758.3|7770.3|7760.3|7767.8|7757.8|14
1608652210000|2020-12-22 15:50:10|7767.8|7757.8|7767.6|7757.6|7767.8|7757.8|7767.1|7757.1|6
1608652220000|2020-12-22 15:50:20|7767.4|7757.4|7767.8|7757.8|7767.8|7757.8|7767.4|7757.4|2
1608652230000|2020-12-22 15:50:30|7767.5|7757.5|7769|7759|7769|7759|7767.3|7757.3|8
1608652240000|2020-12-22 15:50:40|7768.8|7758.8|7767.1|7757.1|7768.9|7758.9|7767.1|7757.1|5
1608652250000|2020-12-22 15:50:50|7767.4|7757.4|7769.4|7759.4|7769.4|7759.4|7767.1|7757.1|11
1608652260000|2020-12-22 15:51:00|7769.1|7759.1|7771.1|7761.1|7771.1|7761.1|7767.8|7757.8|16
1608652270000|2020-12-22 15:51:10|7771.3|7761.3|7770.4|7760.4|7771.3|7761.3|7770.4|7760.4|11
1608652280000|2020-12-22 15:51:20|7770.1|7760.1|7770.6|7760.6|7771.1|7761.1|7769.6|7759.6|7
1608652290000|2020-12-22 15:51:30|7770.5|7760.5|7770.5|7760.5|7770.6|7760.6|7770.4|7760.4|10
1608652300000|2020-12-22 15:51:40|7770.6|7760.6|7771.1|7761.1|7771.5|7761.5|7770.4|7760.4|8
1608652310000|2020-12-22 15:51:50|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|4
1608652320000|2020-12-22 15:52:00|7770.9|7760.9|7771.3|7761.3|7771.3|7761.3|7770.3|7760.3|8
1608652330000|2020-12-22 15:52:10|7771.1|7761.1|7769|7759|7771.1|7761.1|7768.6|7758.6|9
1608652340000|2020-12-22 15:52:20|7768.9|7758.9|7767.6|7757.6|7768.9|7758.9|7767.4|7757.4|8
1608652350000|2020-12-22 15:52:30|7767.9|7757.9|7768.8|7758.8|7769.6|7759.6|7767.9|7757.9|7
1608652360000|2020-12-22 15:52:40|7768.5|7758.5|7767.8|7757.8|7768.5|7758.5|7767.8|7757.8|6
1608652370000|2020-12-22 15:52:50|7767.6|7757.6|7767.8|7757.8|7768.4|7758.4|7767.3|7757.3|14
1608652380000|2020-12-22 15:53:00|7767.6|7757.6|7764.3|7754.3|7767.6|7757.6|7763.3|7753.3|15
1608652390000|2020-12-22 15:53:10|7764|7754|7764|7754|7765|7755|7763.3|7753.3|13
1608652400000|2020-12-22 15:53:20|7763.8|7753.8|7762.5|7752.5|7763.8|7753.8|7762.5|7752.5|14
1608652410000|2020-12-22 15:53:30|7763.3|7753.3|7763.8|7753.8|7764.1|7754.1|7762.5|7752.5|9
1608652420000|2020-12-22 15:53:40|7764.1|7754.1|7763.3|7753.3|7764.9|7754.9|7762.5|7752.5|18
1608652430000|2020-12-22 15:53:50|7763.5|7753.5|7763.5|7753.5|7764.1|7754.1|7763.3|7753.3|11
1608652440000|2020-12-22 15:54:00|7763.8|7753.8|7764.9|7754.9|7764.9|7754.9|7763.4|7753.4|11
1608652450000|2020-12-22 15:54:10|7764.6|7754.6|7764.6|7754.6|7764.9|7754.9|7764.6|7754.6|3
1608652460000|2020-12-22 15:54:20|7764.9|7754.9|7764.4|7754.4|7765.1|7755.1|7764.1|7754.1|13
1608652470000|2020-12-22 15:54:30|7764.8|7754.8|7766.5|7756.5|7766.5|7756.5|7764.8|7754.8|11
1608652480000|2020-12-22 15:54:40|7766.4|7756.4|7765|7755|7766.4|7756.4|7764.8|7754.8|9
1608652490000|2020-12-22 15:54:50|7764.9|7754.9|7764.4|7754.4|7765|7755|7762.3|7752.3|16
1608652500000|2020-12-22 15:55:00|7763.9|7753.9|7763.1|7753.1|7763.9|7753.9|7761.8|7751.8|14
1608652510000|2020-12-22 15:55:10|7762.9|7752.9|7762.4|7752.4|7763.4|7753.4|7761.9|7751.9|12
1608652520000|2020-12-22 15:55:20|7762.3|7752.3|7760.4|7750.4|7762.3|7752.3|7759.6|7749.6|8
1608652530000|2020-12-22 15:55:30|7760.1|7750.1|7761.1|7751.1|7761.8|7751.8|7759.6|7749.6|13
1608652540000|2020-12-22 15:55:40|7761.8|7751.8|7764|7754|7764|7754|7761.8|7751.8|11
1608652550000|2020-12-22 15:55:50|7763.9|7753.9|7762.8|7752.8|7763.9|7753.9|7761.9|7751.9|7
1608652560000|2020-12-22 15:56:00|7762.6|7752.6|7760.9|7750.9|7763.1|7753.1|7760.4|7750.4|14
1608652570000|2020-12-22 15:56:10|7761.1|7751.1|7761|7751|7761.3|7751.3|7760.3|7750.3|15
1608652580000|2020-12-22 15:56:20|7760.8|7750.8|7760.3|7750.3|7760.8|7750.8|7760.3|7750.3|6
1608652590000|2020-12-22 15:56:30|7759.9|7749.9|7760.4|7750.4|7760.5|7750.5|7759.9|7749.9|7
1608652600000|2020-12-22 15:56:40|7760.3|7750.3|7759.4|7749.4|7760.3|7750.3|7759.4|7749.4|5
1608652610000|2020-12-22 15:56:50|7758.8|7748.8|7759|7749|7759|7749|7758.1|7748.1|8
1608652620000|2020-12-22 15:57:00|7759.3|7749.3|7759.4|7749.4|7759.5|7749.5|7758.8|7748.8|10
1608652630000|2020-12-22 15:57:10|7759.5|7749.5|7760.3|7750.3|7760.3|7750.3|7759.4|7749.4|12
1608652640000|2020-12-22 15:57:20|7760.8|7750.8|7761|7751|7761|7751|7760|7750|15
1608652650000|2020-12-22 15:57:30|7760.8|7750.8|7758.8|7748.8|7761|7751|7758.5|7748.5|18
1608652660000|2020-12-22 15:57:40|7759|7749|7758.5|7748.5|7759.3|7749.3|7758|7748|10
1608652670000|2020-12-22 15:57:50|7758.4|7748.4|7759.3|7749.3|7759.8|7749.8|7758.4|7748.4|14
1608652680000|2020-12-22 15:58:00|7759|7749|7760.5|7750.5|7760.5|7750.5|7758.8|7748.8|10
1608652690000|2020-12-22 15:58:10|7760.3|7750.3|7760.8|7750.8|7761.1|7751.1|7760.3|7750.3|9
1608652700000|2020-12-22 15:58:20|7760.5|7750.5|7762.1|7752.1|7762.4|7752.4|7759.9|7749.9|17
1608652710000|2020-12-22 15:58:30|7761.9|7751.9|7761.6|7751.6|7762.1|7752.1|7761.4|7751.4|6
1608652720000|2020-12-22 15:58:40|7761.4|7751.4|7758.6|7748.6|7761.4|7751.4|7758.6|7748.6|14
1608652730000|2020-12-22 15:58:50|7758.9|7748.9|7757.6|7747.6|7759.1|7749.1|7757.6|7747.6|22
1608652740000|2020-12-22 15:59:00|7757.1|7747.1|7757.3|7747.3|7759|7749|7756.6|7746.6|13
1608652750000|2020-12-22 15:59:10|7757.5|7747.5|7758.9|7748.9|7759.4|7749.4|7757.5|7747.5|13
1608652760000|2020-12-22 15:59:20|7758.8|7748.8|7759.3|7749.3|7759.4|7749.4|7758.4|7748.4|8
1608652770000|2020-12-22 15:59:30|7759|7749|7759.3|7749.3|7759.3|7749.3|7758.9|7748.9|5
1608652780000|2020-12-22 15:59:40|7759|7749|7759.3|7749.3|7759.3|7749.3|7758.8|7748.8|5
1608652790000|2020-12-22 15:59:50|7759|7749|7759.8|7749.8|7759.8|7749.8|7759|7749|4
1608652800000|2020-12-22 16:00:00|7759.5|7749.5|7758.9|7748.9|7760.1|7750.1|7758.6|7748.6|8
1608652810000|2020-12-22 16:00:10|7759|7749|7759.3|7749.3|7759.5|7749.5|7759|7749|7
1608652830000|2020-12-22 16:00:30|7759.1|7749.1|7759.3|7749.3|7759.3|7749.3|7758.5|7748.5|8
1608652840000|2020-12-22 16:00:40|7759.8|7749.8|7760|7750|7760.8|7750.8|7759.6|7749.6|9
1608652850000|2020-12-22 16:00:50|7760.3|7750.3|7759.5|7749.5|7760.3|7750.3|7759.5|7749.5|11
1608652860000|2020-12-22 16:01:00|7759|7749|7758.9|7748.9|7759.3|7749.3|7758.6|7748.6|7
1608652870000|2020-12-22 16:01:10|7758.4|7748.4|7759.3|7749.3|7759.3|7749.3|7758.4|7748.4|6
1608652880000|2020-12-22 16:01:20|7759.5|7749.5|7759.1|7749.1|7759.5|7749.5|7759|7749|9
1608652890000|2020-12-22 16:01:30|7759|7749|7759|7749|7760.8|7750.8|7758.6|7748.6|12
1608652900000|2020-12-22 16:01:40|7758.9|7748.9|7758.8|7748.8|7759|7749|7757.6|7747.6|12
1608652910000|2020-12-22 16:01:50|7759|7749|7756.5|7746.5|7759|7749|7756.5|7746.5|14
1608652920000|2020-12-22 16:02:00|7756.6|7746.6|7759|7749|7759|7749|7756.4|7746.4|9
1608652930000|2020-12-22 16:02:10|7758.8|7748.8|7758.1|7748.1|7758.8|7748.8|7757.4|7747.4|18
1608652940000|2020-12-22 16:02:20|7758|7748|7757.3|7747.3|7758.4|7748.4|7757.3|7747.3|10
1608652950000|2020-12-22 16:02:30|7756.9|7746.9|7759.5|7749.5|7759.5|7749.5|7756.9|7746.9|11
1608652960000|2020-12-22 16:02:40|7759.8|7749.8|7761.4|7751.4|7761.4|7751.4|7759.8|7749.8|8
1608652970000|2020-12-22 16:02:50|7761.1|7751.1|7759.9|7749.9|7761.1|7751.1|7759.5|7749.5|10
1608652980000|2020-12-22 16:03:00|7759.6|7749.6|7759.3|7749.3|7759.6|7749.6|7759|7749|5
1608652990000|2020-12-22 16:03:10|7759.5|7749.5|7760.3|7750.3|7760.3|7750.3|7759.1|7749.1|7
1608653000000|2020-12-22 16:03:20|7761|7751|7761.5|7751.5|7761.5|7751.5|7760.3|7750.3|11
1608653010000|2020-12-22 16:03:30|7761.4|7751.4|7761.8|7751.8|7761.8|7751.8|7761|7751|10
1608653020000|2020-12-22 16:03:40|7762|7752|7762.8|7752.8|7762.8|7752.8|7762|7752|3
1608653030000|2020-12-22 16:03:50|7763|7753|7761.6|7751.6|7763|7753|7761.6|7751.6|3
1608653040000|2020-12-22 16:04:00|7761.4|7751.4|7758.8|7748.8|7761.4|7751.4|7758.5|7748.5|11
1608653050000|2020-12-22 16:04:10|7758.3|7748.3|7757.9|7747.9|7758.6|7748.6|7757.8|7747.8|7
1608653060000|2020-12-22 16:04:20|7758.3|7748.3|7758.4|7748.4|7758.4|7748.4|7758.3|7748.3|2
1608653070000|2020-12-22 16:04:30|7758.5|7748.5|7759.5|7749.5|7759.5|7749.5|7758.5|7748.5|4
1608653080000|2020-12-22 16:04:40|7759.3|7749.3|7762|7752|7762|7752|7759|7749|15
1608653090000|2020-12-22 16:04:50|7762.5|7752.5|7761.5|7751.5|7762.5|7752.5|7760.4|7750.4|9
1608653100000|2020-12-22 16:05:00|7761.8|7751.8|7763.5|7753.5|7764.5|7754.5|7761.8|7751.8|11
1608653110000|2020-12-22 16:05:10|7763.4|7753.4|7766.4|7756.4|7766.6|7756.6|7763.4|7753.4|16
1608653120000|2020-12-22 16:05:20|7766.1|7756.1|7764.6|7754.6|7766.1|7756.1|7764.3|7754.3|7
1608653130000|2020-12-22 16:05:30|7764.9|7754.9|7767.9|7757.9|7767.9|7757.9|7764.9|7754.9|7
1608653140000|2020-12-22 16:05:40|7768.3|7758.3|7770.9|7760.9|7771.3|7761.3|7768.3|7758.3|15
1608653150000|2020-12-22 16:05:50|7770.5|7760.5|7772.1|7762.1|7773.9|7763.9|7770.1|7760.1|11
1608653160000|2020-12-22 16:06:00|7772.5|7762.5|7772.3|7762.3|7772.5|7762.5|7770.9|7760.9|13
1608653170000|2020-12-22 16:06:10|7772|7762|7771.3|7761.3|7772.1|7762.1|7771.1|7761.1|10
1608653180000|2020-12-22 16:06:20|7771|7761|7772.1|7762.1|7772.1|7762.1|7770.8|7760.8|13
1608653190000|2020-12-22 16:06:30|7772.3|7762.3|7772.9|7762.9|7772.9|7762.9|7772.3|7762.3|6
1608653200000|2020-12-22 16:06:40|7773.6|7763.6|7773.5|7763.5|7773.6|7763.6|7773.3|7763.3|5
1608653210000|2020-12-22 16:06:50|7773.6|7763.6|7774.8|7764.8|7775.4|7765.4|7773.5|7763.5|16
1608653220000|2020-12-22 16:07:00|7774.5|7764.5|7774.5|7764.5|7774.5|7764.5|7774.4|7764.4|3
1608653230000|2020-12-22 16:07:10|7774.9|7764.9|7774.5|7764.5|7774.9|7764.9|7774.4|7764.4|7
1608653240000|2020-12-22 16:07:20|7774.8|7764.8|7774.4|7764.4|7774.8|7764.8|7774|7764|10
1608653250000|2020-12-22 16:07:30|7775|7765|7775.8|7765.8|7775.8|7765.8|7775|7765|2
1608653260000|2020-12-22 16:07:40|7776|7766|7776.4|7766.4|7776.4|7766.4|7776|7766|3
1608653270000|2020-12-22 16:07:50|7776.6|7766.6|7775.4|7765.4|7776.6|7766.6|7775|7765|8
1608653280000|2020-12-22 16:08:00|7775.3|7765.3|7775.1|7765.1|7775.3|7765.3|7774.5|7764.5|8
1608653290000|2020-12-22 16:08:10|7775.3|7765.3|7775.6|7765.6|7776.1|7766.1|7775.3|7765.3|6
1608653300000|2020-12-22 16:08:20|7776.5|7766.5|7776.3|7766.3|7776.5|7766.5|7776.3|7766.3|2
1608653310000|2020-12-22 16:08:30|7776.5|7766.5|7776.6|7766.6|7777|7767|7776.5|7766.5|4
1608653320000|2020-12-22 16:08:40|7776.8|7766.8|7776.6|7766.6|7776.8|7766.8|7776.6|7766.6|4
1608653330000|2020-12-22 16:08:50|7776.4|7766.4|7774.6|7764.6|7776.6|7766.6|7774.6|7764.6|12
1608653340000|2020-12-22 16:09:00|7774.8|7764.8|7774.3|7764.3|7775.5|7765.5|7774.3|7764.3|12
1608653350000|2020-12-22 16:09:10|7774.4|7764.4|7775.4|7765.4|7775.4|7765.4|7774.4|7764.4|4
1608653360000|2020-12-22 16:09:20|7775.3|7765.3|7775.3|7765.3|7775.9|7765.9|7775.3|7765.3|5
1608653370000|2020-12-22 16:09:30|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.4|7764.4|4
1608653400000|2020-12-22 16:10:00|7774.6|7764.6|7777.4|7767.4|7777.4|7767.4|7774.6|7764.6|10
1608653410000|2020-12-22 16:10:10|7777.6|7767.6|7775.6|7765.6|7777.6|7767.6|7775.6|7765.6|7
1608653420000|2020-12-22 16:10:20|7775.9|7765.9|7776.9|7766.9|7777|7767|7775.9|7765.9|6
1608653430000|2020-12-22 16:10:30|7777.1|7767.1|7778.5|7768.5|7778.6|7768.6|7777.1|7767.1|8
1608653440000|2020-12-22 16:10:40|7778.6|7768.6|7779.8|7769.8|7779.8|7769.8|7778.6|7768.6|8
1608653450000|2020-12-22 16:10:50|7780|7770|7778.4|7768.4|7780|7770|7778.4|7768.4|9
1608653460000|2020-12-22 16:11:00|7778.6|7768.6|7776|7766|7778.9|7768.9|7776|7766|8
1608653470000|2020-12-22 16:11:10|7776.3|7766.3|7776|7766|7776.3|7766.3|7776|7766|2
1608653480000|2020-12-22 16:11:20|7776.4|7766.4|7776.8|7766.8|7776.8|7766.8|7776.1|7766.1|4
1608653490000|2020-12-22 16:11:30|7778.3|7768.3|7779.9|7769.9|7780.6|7770.6|7778.3|7768.3|9
1608653500000|2020-12-22 16:11:40|7780.1|7770.1|7780.4|7770.4|7780.6|7770.6|7779.9|7769.9|7
1608653510000|2020-12-22 16:11:50|7780.6|7770.6|7779.3|7769.3|7780.6|7770.6|7779.3|7769.3|8
1608653520000|2020-12-22 16:12:00|7779.5|7769.5|7779.6|7769.6|7780.3|7770.3|7778.9|7768.9|13
1608653530000|2020-12-22 16:12:10|7779.8|7769.8|7779.6|7769.6|7780.1|7770.1|7779.3|7769.3|10
1608653540000|2020-12-22 16:12:20|7779.5|7769.5|7778.6|7768.6|7779.8|7769.8|7778.6|7768.6|8
1608653550000|2020-12-22 16:12:30|7779.5|7769.5|7779.5|7769.5|7779.8|7769.8|7779.5|7769.5|3
1608653560000|2020-12-22 16:12:40|7779.3|7769.3|7780.1|7770.1|7780.1|7770.1|7779.3|7769.3|8
1608653570000|2020-12-22 16:12:50|7780.4|7770.4|7781.4|7771.4|7781.4|7771.4|7780.4|7770.4|18
1608653580000|2020-12-22 16:13:00|7781.1|7771.1|7781.5|7771.5|7781.5|7771.5|7780.8|7770.8|6
1608653590000|2020-12-22 16:13:10|7781|7771|7781.5|7771.5|7781.5|7771.5|7780.6|7770.6|7
1608653600000|2020-12-22 16:13:20|7781.3|7771.3|7781|7771|7781.8|7771.8|7780.5|7770.5|13
1608653610000|2020-12-22 16:13:30|7780.8|7770.8|7779.9|7769.9|7781.5|7771.5|7779.9|7769.9|11
1608653620000|2020-12-22 16:13:40|7779.8|7769.8|7778.5|7768.5|7779.8|7769.8|7778.5|7768.5|9
1608653630000|2020-12-22 16:13:50|7778.6|7768.6|7779.3|7769.3|7779.3|7769.3|7778.6|7768.6|3
1608653640000|2020-12-22 16:14:00|7778.6|7768.6|7778.4|7768.4|7778.6|7768.6|7778.4|7768.4|2
1608653650000|2020-12-22 16:14:10|7778.1|7768.1|7777.1|7767.1|7778.1|7768.1|7777.1|7767.1|4
1608653660000|2020-12-22 16:14:20|7777.4|7767.4|7779.3|7769.3|7779.3|7769.3|7777.4|7767.4|3
1608653680000|2020-12-22 16:14:40|7778.6|7768.6|7778.6|7768.6|7778.9|7768.9|7778.1|7768.1|9
1608653690000|2020-12-22 16:14:50|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.1|7768.1|5
1608653700000|2020-12-22 16:15:00|7778.6|7768.6|7780.1|7770.1|7780.1|7770.1|7778.6|7768.6|6
1608653710000|2020-12-22 16:15:10|7780.5|7770.5|7781.8|7771.8|7783.1|7773.1|7780.5|7770.5|7
1608653720000|2020-12-22 16:15:20|7782|7772|7782.4|7772.4|7782.4|7772.4|7782|7772|7
1608653730000|2020-12-22 16:15:30|7782.6|7772.6|7783.3|7773.3|7783.5|7773.5|7782.6|7772.6|10
1608653740000|2020-12-22 16:15:40|7783.1|7773.1|7783.3|7773.3|7783.5|7773.5|7783.1|7773.1|4
1608653750000|2020-12-22 16:15:50|7783.9|7773.9|7781.8|7771.8|7783.9|7773.9|7781.8|7771.8|9
1608653760000|2020-12-22 16:16:00|7781.5|7771.5|7779.8|7769.8|7781.5|7771.5|7779.5|7769.5|4
1608653770000|2020-12-22 16:16:10|7780|7770|7780.9|7770.9|7781.3|7771.3|7780|7770|11
1608653780000|2020-12-22 16:16:20|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1608653790000|2020-12-22 16:16:30|7781.5|7771.5|7780.6|7770.6|7782|7772|7780.1|7770.1|9
1608653800000|2020-12-22 16:16:40|7780.8|7770.8|7781.3|7771.3|7781.4|7771.4|7780.8|7770.8|4
1608653810000|2020-12-22 16:16:50|7781|7771|7781.4|7771.4|7781.4|7771.4|7780.8|7770.8|3
1608653820000|2020-12-22 16:17:00|7781.9|7771.9|7781.9|7771.9|7782.5|7772.5|7781.6|7771.6|9
1608653830000|2020-12-22 16:17:10|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1608653840000|2020-12-22 16:17:20|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1608653850000|2020-12-22 16:17:30|7782.1|7772.1|7781.5|7771.5|7782.1|7772.1|7781.5|7771.5|3
1608653860000|2020-12-22 16:17:40|7781.3|7771.3|7780.6|7770.6|7781.3|7771.3|7780.6|7770.6|3
1608653870000|2020-12-22 16:17:50|7780.1|7770.1|7779|7769|7780.1|7770.1|7779|7769|2
1608653880000|2020-12-22 16:18:00|7779.3|7769.3|7778.9|7768.9|7779.3|7769.3|7778.9|7768.9|3
1608653890000|2020-12-22 16:18:10|7779|7769|7779|7769|7779|7769|7779|7769|1
1608653900000|2020-12-22 16:18:20|7779.3|7769.3|7780.3|7770.3|7780.3|7770.3|7779.3|7769.3|4
1608653910000|2020-12-22 16:18:30|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608653920000|2020-12-22 16:18:40|7781.3|7771.3|7780.8|7770.8|7781.3|7771.3|7780.5|7770.5|6
1608653930000|2020-12-22 16:18:50|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1608653940000|2020-12-22 16:19:00|7781.1|7771.1|7782.5|7772.5|7782.5|7772.5|7781.1|7771.1|7
1608653950000|2020-12-22 16:19:10|7782.4|7772.4|7782.8|7772.8|7783|7773|7781.9|7771.9|8
1608653960000|2020-12-22 16:19:20|7782.6|7772.6|7783.3|7773.3|7783.6|7773.6|7782.6|7772.6|7
1608653970000|2020-12-22 16:19:30|7783.5|7773.5|7783.3|7773.3|7783.5|7773.5|7783.3|7773.3|2
1608653980000|2020-12-22 16:19:40|7783|7773|7783.3|7773.3|7783.3|7773.3|7783|7773|2
1608653990000|2020-12-22 16:19:50|7783|7773|7782.4|7772.4|7783|7773|7782|7772|8
1608654000000|2020-12-22 16:20:00|7782.3|7772.3|7782.3|7772.3|7782.6|7772.6|7782.3|7772.3|6
1608654010000|2020-12-22 16:20:10|7782.8|7772.8|7782.3|7772.3|7782.8|7772.8|7782.3|7772.3|4
1608654020000|2020-12-22 16:20:20|7781.5|7771.5|7782|7772|7782|7772|7781.5|7771.5|9
1608654030000|2020-12-22 16:20:30|7781.9|7771.9|7781.9|7771.9|7782.1|7772.1|7781|7771|6
1608654040000|2020-12-22 16:20:40|7781.5|7771.5|7780|7770|7781.5|7771.5|7780|7770|4
1608654050000|2020-12-22 16:20:50|7780.3|7770.3|7779.9|7769.9|7780.3|7770.3|7779.3|7769.3|9
1608654060000|2020-12-22 16:21:00|7780|7770|7779.8|7769.8|7780.1|7770.1|7779.8|7769.8|4
1608654080000|2020-12-22 16:21:20|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608654090000|2020-12-22 16:21:30|7779.3|7769.3|7778.8|7768.8|7779.3|7769.3|7778.8|7768.8|5
1608654100000|2020-12-22 16:21:40|7779|7769|7779.8|7769.8|7781|7771|7779|7769|11
1608654110000|2020-12-22 16:21:50|7779.4|7769.4|7778.5|7768.5|7779.5|7769.5|7778.5|7768.5|5
1608654130000|2020-12-22 16:22:10|7778.4|7768.4|7777.3|7767.3|7778.4|7768.4|7777|7767|5
1608654140000|2020-12-22 16:22:20|7777|7767|7778.5|7768.5|7778.5|7768.5|7777|7767|5
1608654150000|2020-12-22 16:22:30|7778.8|7768.8|7779.8|7769.8|7780|7770|7778.8|7768.8|9
1608654170000|2020-12-22 16:22:50|7779.6|7769.6|7776.6|7766.6|7779.6|7769.6|7776.6|7766.6|5
1608654180000|2020-12-22 16:23:00|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|3
1608654190000|2020-12-22 16:23:10|7775.5|7765.5|7775.5|7765.5|7775.5|7765.5|7775.3|7765.3|5
1608654200000|2020-12-22 16:23:20|7775.3|7765.3|7775.8|7765.8|7775.8|7765.8|7775.3|7765.3|3
1608654210000|2020-12-22 16:23:30|7775.5|7765.5|7776.3|7766.3|7776.3|7766.3|7775|7765|8
1608654230000|2020-12-22 16:23:50|7776.1|7766.1|7776.1|7766.1|7776.3|7766.3|7775.5|7765.5|6
1608654240000|2020-12-22 16:24:00|7776|7766|7774.1|7764.1|7776|7766|7774.1|7764.1|8
1608654250000|2020-12-22 16:24:10|7773.1|7763.1|7773|7763|7773.1|7763.1|7773|7763|2
1608654260000|2020-12-22 16:24:20|7772.9|7762.9|7771.9|7761.9|7773.5|7763.5|7771.9|7761.9|10
1608654270000|2020-12-22 16:24:30|7771.3|7761.3|7771.3|7761.3|7771.5|7761.5|7771.3|7761.3|3
1608654280000|2020-12-22 16:24:40|7770.3|7760.3|7770.1|7760.1|7770.3|7760.3|7770|7760|7
1608654290000|2020-12-22 16:24:50|7769.9|7759.9|7771.3|7761.3|7771.3|7761.3|7769.9|7759.9|5
1608654300000|2020-12-22 16:25:00|7771.1|7761.1|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|6
1608654310000|2020-12-22 16:25:10|7771.6|7761.6|7772.3|7762.3|7772.3|7762.3|7771.6|7761.6|3
1608654320000|2020-12-22 16:25:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.4|7761.4|5
1608654330000|2020-12-22 16:25:30|7772.4|7762.4|7772.1|7762.1|7773.3|7763.3|7772.1|7762.1|4
1608654340000|2020-12-22 16:25:40|7772.4|7762.4|7772.5|7762.5|7772.5|7762.5|7772.4|7762.4|2
1608654350000|2020-12-22 16:25:50|7772.8|7762.8|7773|7763|7773.1|7763.1|7772.8|7762.8|5
1608654360000|2020-12-22 16:26:00|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608654390000|2020-12-22 16:26:30|7772.6|7762.6|7773.3|7763.3|7773.3|7763.3|7772.6|7762.6|2
1608654400000|2020-12-22 16:26:40|7773|7763|7772.1|7762.1|7773|7763|7771.4|7761.4|10
1608654410000|2020-12-22 16:26:50|7771.6|7761.6|7771.6|7761.6|7772|7762|7771.6|7761.6|4
1608654420000|2020-12-22 16:27:00|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.3|7761.3|3
1608654430000|2020-12-22 16:27:10|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|7770|7760|6
1608654440000|2020-12-22 16:27:20|7771|7761|7771.5|7761.5|7771.5|7761.5|7771|7761|3
1608654450000|2020-12-22 16:27:30|7771.6|7761.6|7771.3|7761.3|7771.6|7761.6|7771.3|7761.3|2
1608654460000|2020-12-22 16:27:40|7770.8|7760.8|7771.3|7761.3|7771.5|7761.5|7770.8|7760.8|5
1608654470000|2020-12-22 16:27:50|7771|7761|7771|7761|7771|7761|7771|7761|1
1608654480000|2020-12-22 16:28:00|7770.9|7760.9|7770.5|7760.5|7770.9|7760.9|7770.5|7760.5|3
1608654520000|2020-12-22 16:28:40|7770.6|7760.6|7772.3|7762.3|7772.3|7762.3|7770.6|7760.6|5
1608654530000|2020-12-22 16:28:50|7772.5|7762.5|7773.1|7763.1|7773.1|7763.1|7772.5|7762.5|2
1608654540000|2020-12-22 16:29:00|7772.5|7762.5|7773.3|7763.3|7773.5|7763.5|7771.3|7761.3|12
1608654550000|2020-12-22 16:29:10|7773.5|7763.5|7774.3|7764.3|7774.3|7764.3|7773.3|7763.3|5
1608654560000|2020-12-22 16:29:20|7774.1|7764.1|7774.5|7764.5|7774.5|7764.5|7773.9|7763.9|7
1608654570000|2020-12-22 16:29:30|7774.8|7764.8|7775.1|7765.1|7775.5|7765.5|7774.5|7764.5|8
1608654580000|2020-12-22 16:29:40|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.3|7763.3|7
1608654590000|2020-12-22 16:29:50|7773.6|7763.6|7769.1|7759.1|7773.6|7763.6|7769.1|7759.1|8
1608654600000|2020-12-22 16:30:00|7769|7759|7772|7762|7772.3|7762.3|7767.5|7757.5|18
1608654610000|2020-12-22 16:30:10|7771.9|7761.9|7768.6|7758.6|7771.9|7761.9|7768.6|7758.6|9
1608654620000|2020-12-22 16:30:20|7768.4|7758.4|7768.8|7758.8|7769.3|7759.3|7768.3|7758.3|12
1608654630000|2020-12-22 16:30:30|7768.6|7758.6|7768.6|7758.6|7769|7759|7768.6|7758.6|4
1608654640000|2020-12-22 16:30:40|7768.9|7758.9|7769.1|7759.1|7769.3|7759.3|7768.1|7758.1|9
1608654650000|2020-12-22 16:30:50|7769.4|7759.4|7769.3|7759.3|7769.4|7759.4|7768.8|7758.8|7
1608654660000|2020-12-22 16:31:00|7769|7759|7766.8|7756.8|7769|7759|7766.8|7756.8|9
1608654670000|2020-12-22 16:31:10|7766.6|7756.6|7767.1|7757.1|7767.1|7757.1|7765.9|7755.9|5
1608654680000|2020-12-22 16:31:20|7766.8|7756.8|7766.6|7756.6|7766.8|7756.8|7765.9|7755.9|7
1608654690000|2020-12-22 16:31:30|7766.4|7756.4|7767.3|7757.3|7767.3|7757.3|7766.1|7756.1|6
1608654700000|2020-12-22 16:31:40|7767.5|7757.5|7767.8|7757.8|7768.1|7758.1|7767.5|7757.5|10
1608654710000|2020-12-22 16:31:50|7768|7758|7768.3|7758.3|7768.8|7758.8|7768|7758|6
1608654720000|2020-12-22 16:32:00|7768|7758|7766.1|7756.1|7768|7758|7765.9|7755.9|9
1608654730000|2020-12-22 16:32:10|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|4
1608654740000|2020-12-22 16:32:20|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.6|7755.6|5
1608654750000|2020-12-22 16:32:30|7766|7756|7765.9|7755.9|7766.4|7756.4|7765.9|7755.9|6
1608654760000|2020-12-22 16:32:40|7766.1|7756.1|7762.6|7752.6|7766.1|7756.1|7762.4|7752.4|10
1608654770000|2020-12-22 16:32:50|7762.4|7752.4|7762.8|7752.8|7762.8|7752.8|7761|7751|12
1608654780000|2020-12-22 16:33:00|7762.6|7752.6|7762.8|7752.8|7762.8|7752.8|7761.4|7751.4|9
1608654790000|2020-12-22 16:33:10|7762.5|7752.5|7765.3|7755.3|7765.3|7755.3|7762.5|7752.5|11
1608654800000|2020-12-22 16:33:20|7765.1|7755.1|7766.3|7756.3|7766.3|7756.3|7764.3|7754.3|12
1608654810000|2020-12-22 16:33:30|7766.5|7756.5|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|5
1608654820000|2020-12-22 16:33:40|7766.1|7756.1|7766.3|7756.3|7766.3|7756.3|7764.6|7754.6|6
1608654830000|2020-12-22 16:33:50|7766.5|7756.5|7767|7757|7767|7757|7766.5|7756.5|6
1608654840000|2020-12-22 16:34:00|7767.1|7757.1|7766.4|7756.4|7767.5|7757.5|7766.1|7756.1|5
1608654850000|2020-12-22 16:34:10|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|4
1608654860000|2020-12-22 16:34:20|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1608654870000|2020-12-22 16:34:30|7766.1|7756.1|7766|7756|7766.3|7756.3|7765.6|7755.6|7
1608654880000|2020-12-22 16:34:40|7766.3|7756.3|7766.4|7756.4|7766.4|7756.4|7766.3|7756.3|2
1608654890000|2020-12-22 16:34:50|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7766.6|7756.6|2
1608654900000|2020-12-22 16:35:00|7767|7757|7768.8|7758.8|7768.8|7758.8|7767|7757|5
1608654910000|2020-12-22 16:35:10|7768.1|7758.1|7769.5|7759.5|7769.5|7759.5|7767.3|7757.3|8
1608654920000|2020-12-22 16:35:20|7769.8|7759.8|7769.5|7759.5|7770.4|7760.4|7769.5|7759.5|7
1608654930000|2020-12-22 16:35:30|7769.8|7759.8|7767.9|7757.9|7769.8|7759.8|7767.8|7757.8|9
1608654940000|2020-12-22 16:35:40|7768.1|7758.1|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|6
1608654950000|2020-12-22 16:35:50|7769|7759|7767.5|7757.5|7769|7759|7767.5|7757.5|6
1608654960000|2020-12-22 16:36:00|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1608654970000|2020-12-22 16:36:10|7768|7758|7768.4|7758.4|7768.4|7758.4|7768|7758|8
1608654980000|2020-12-22 16:36:20|7768|7758|7766.6|7756.6|7768|7758|7766.6|7756.6|6
1608654990000|2020-12-22 16:36:30|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766|7756|4
1608655000000|2020-12-22 16:36:40|7766.6|7756.6|7762.8|7752.8|7767.3|7757.3|7761.6|7751.6|14
1608655010000|2020-12-22 16:36:50|7761.9|7751.9|7761.6|7751.6|7761.9|7751.9|7761.5|7751.5|4
1608655020000|2020-12-22 16:37:00|7761.5|7751.5|7760.8|7750.8|7761.5|7751.5|7760.8|7750.8|2
1608655030000|2020-12-22 16:37:10|7760.9|7750.9|7760.8|7750.8|7760.9|7750.9|7760.8|7750.8|2
1608655040000|2020-12-22 16:37:20|7760.5|7750.5|7760.5|7750.5|7760.5|7750.5|7760|7750|4
1608655050000|2020-12-22 16:37:30|7760.9|7750.9|7760.4|7750.4|7760.9|7750.9|7758.1|7748.1|11
1608655060000|2020-12-22 16:37:40|7760.8|7750.8|7760.4|7750.4|7761|7751|7760.3|7750.3|9
1608655070000|2020-12-22 16:37:50|7760.3|7750.3|7758|7748|7760.3|7750.3|7757.1|7747.1|10
1608655080000|2020-12-22 16:38:00|7757.8|7747.8|7757.8|7747.8|7757.8|7747.8|7757|7747|5
1608655090000|2020-12-22 16:38:10|7757.9|7747.9|7758|7748|7758|7748|7757.5|7747.5|5
1608655100000|2020-12-22 16:38:20|7757.8|7747.8|7760|7750|7760|7750|7757.8|7747.8|6
1608655110000|2020-12-22 16:38:30|7759.8|7749.8|7760.5|7750.5|7760.5|7750.5|7759.4|7749.4|6
1608655120000|2020-12-22 16:38:40|7760.6|7750.6|7760.5|7750.5|7761.3|7751.3|7760.1|7750.1|11
1608655130000|2020-12-22 16:38:50|7760.4|7750.4|7760.1|7750.1|7761.1|7751.1|7760.1|7750.1|4
1608655140000|2020-12-22 16:39:00|7759.8|7749.8|7760.3|7750.3|7760.3|7750.3|7759.8|7749.8|3
1608655150000|2020-12-22 16:39:10|7759.5|7749.5|7759.5|7749.5|7759.5|7749.5|7759|7749|6
1608655160000|2020-12-22 16:39:20|7759.3|7749.3|7759|7749|7759.3|7749.3|7757.5|7747.5|7
1608655170000|2020-12-22 16:39:30|7758.5|7748.5|7759.8|7749.8|7760.5|7750.5|7757.4|7747.4|11
1608655180000|2020-12-22 16:39:40|7759.5|7749.5|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|6
1608655190000|2020-12-22 16:39:50|7760.3|7750.3|7761.3|7751.3|7761.3|7751.3|7760.3|7750.3|5
1608655200000|2020-12-22 16:40:00|7761.5|7751.5|7761|7751|7761.8|7751.8|7760.4|7750.4|10
1608655210000|2020-12-22 16:40:10|7761.3|7751.3|7761.8|7751.8|7761.8|7751.8|7760.6|7750.6|9
1608655220000|2020-12-22 16:40:20|7761.9|7751.9|7761.5|7751.5|7761.9|7751.9|7761.5|7751.5|3
1608655230000|2020-12-22 16:40:30|7761.9|7751.9|7761.6|7751.6|7762.5|7752.5|7761|7751|11
1608655240000|2020-12-22 16:40:40|7762|7752|7763|7753|7763|7753|7762|7752|6
1608655260000|2020-12-22 16:41:00|7762.1|7752.1|7762|7752|7762.1|7752.1|7762|7752|2
1608655270000|2020-12-22 16:41:10|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.1|7750.1|7
1608655280000|2020-12-22 16:41:20|7760.5|7750.5|7761.5|7751.5|7761.5|7751.5|7759.9|7749.9|9
1608655290000|2020-12-22 16:41:30|7761.8|7751.8|7762.1|7752.1|7763|7753|7761.5|7751.5|7
1608655300000|2020-12-22 16:41:40|7762.4|7752.4|7763|7753|7763|7753|7762.4|7752.4|7
1608655310000|2020-12-22 16:41:50|7762.9|7752.9|7761.8|7751.8|7762.9|7752.9|7761.6|7751.6|4
1608655320000|2020-12-22 16:42:00|7762|7752|7762.5|7752.5|7763|7753|7762|7752|5
1608655330000|2020-12-22 16:42:10|7761.9|7751.9|7762.3|7752.3|7762.3|7752.3|7761.8|7751.8|7
1608655340000|2020-12-22 16:42:20|7762|7752|7762.9|7752.9|7762.9|7752.9|7761.8|7751.8|9
1608655350000|2020-12-22 16:42:30|7762.8|7752.8|7762.9|7752.9|7762.9|7752.9|7762.8|7752.8|2
1608655360000|2020-12-22 16:42:40|7762.5|7752.5|7763.1|7753.1|7763.1|7753.1|7762.5|7752.5|3
1608655390000|2020-12-22 16:43:10|7762.9|7752.9|7759.9|7749.9|7762.9|7752.9|7759.8|7749.8|13
1608655400000|2020-12-22 16:43:20|7759.5|7749.5|7759.6|7749.6|7759.8|7749.8|7759.5|7749.5|6
1608655410000|2020-12-22 16:43:30|7759.5|7749.5|7755.3|7745.3|7759.5|7749.5|7755.3|7745.3|12
1608655420000|2020-12-22 16:43:40|7755|7745|7756|7746|7756.3|7746.3|7754.5|7744.5|17
1608655430000|2020-12-22 16:43:50|7755.5|7745.5|7754.5|7744.5|7755.5|7745.5|7754.5|7744.5|4
1608655440000|2020-12-22 16:44:00|7754.8|7744.8|7757|7747|7758.5|7748.5|7754.8|7744.8|12
1608655450000|2020-12-22 16:44:10|7756.5|7746.5|7757.4|7747.4|7757.4|7747.4|7756.4|7746.4|8
1608655460000|2020-12-22 16:44:20|7757.9|7747.9|7756.9|7746.9|7757.9|7747.9|7756.9|7746.9|4
1608655470000|2020-12-22 16:44:30|7756.8|7746.8|7756.9|7746.9|7757|7747|7756.4|7746.4|5
1608655480000|2020-12-22 16:44:40|7757|7747|7756.4|7746.4|7757|7747|7756.4|7746.4|4
1608655490000|2020-12-22 16:44:50|7756.6|7746.6|7757|7747|7757|7747|7756.6|7746.6|3
1608655500000|2020-12-22 16:45:00|7757.9|7747.9|7756.8|7746.8|7757.9|7747.9|7756.3|7746.3|6
1608655510000|2020-12-22 16:45:10|7756.6|7746.6|7754.9|7744.9|7756.6|7746.6|7754.9|7744.9|6
1608655520000|2020-12-22 16:45:20|7754.8|7744.8|7755|7745|7755.1|7745.1|7754.3|7744.3|14
1608655530000|2020-12-22 16:45:30|7754.8|7744.8|7750.8|7740.8|7754.8|7744.8|7750.8|7740.8|13
1608655540000|2020-12-22 16:45:40|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7749|7739|9
1608655550000|2020-12-22 16:45:50|7751|7741|7751.5|7741.5|7752.3|7742.3|7750.8|7740.8|10
1608655560000|2020-12-22 16:46:00|7751.3|7741.3|7751|7741|7751.5|7741.5|7751|7741|8
1608655570000|2020-12-22 16:46:10|7751.3|7741.3|7750.5|7740.5|7752|7742|7750|7740|18
1608655580000|2020-12-22 16:46:20|7750.3|7740.3|7750.3|7740.3|7750.5|7740.5|7749.4|7739.4|7
1608655590000|2020-12-22 16:46:30|7750|7740|7749.5|7739.5|7750|7740|7748.8|7738.8|6
1608655600000|2020-12-22 16:46:40|7749.3|7739.3|7749.3|7739.3|7749.5|7739.5|7749|7739|5
1608655610000|2020-12-22 16:46:50|7748.6|7738.6|7749.4|7739.4|7749.8|7739.8|7748.6|7738.6|8
1608655620000|2020-12-22 16:47:00|7750.8|7740.8|7751|7741|7751.3|7741.3|7749.8|7739.8|11
1608655630000|2020-12-22 16:47:10|7751.9|7741.9|7752.6|7742.6|7753|7743|7751.9|7741.9|11
1608655640000|2020-12-22 16:47:20|7752.8|7742.8|7752.6|7742.6|7753|7743|7752.3|7742.3|8
1608655650000|2020-12-22 16:47:30|7752.3|7742.3|7752.6|7742.6|7753|7743|7752.3|7742.3|6
1608655660000|2020-12-22 16:47:40|7752.9|7742.9|7752.5|7742.5|7752.9|7742.9|7752.3|7742.3|9
1608655670000|2020-12-22 16:47:50|7752.3|7742.3|7753.6|7743.6|7753.6|7743.6|7752.3|7742.3|11
1608655680000|2020-12-22 16:48:00|7753.9|7743.9|7751.3|7741.3|7753.9|7743.9|7750.6|7740.6|11
1608655690000|2020-12-22 16:48:10|7751.5|7741.5|7751.8|7741.8|7751.8|7741.8|7750.6|7740.6|4
1608655700000|2020-12-22 16:48:20|7752|7742|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|5
1608655710000|2020-12-22 16:48:30|7752|7742|7750.6|7740.6|7752|7742|7750.6|7740.6|9
1608655720000|2020-12-22 16:48:40|7750.9|7740.9|7751.8|7741.8|7751.8|7741.8|7749.6|7739.6|7
1608655730000|2020-12-22 16:48:50|7751.6|7741.6|7752.3|7742.3|7752.5|7742.5|7751.6|7741.6|5
1608655740000|2020-12-22 16:49:00|7752.5|7742.5|7752.5|7742.5|7752.8|7742.8|7751.6|7741.6|13
1608655750000|2020-12-22 16:49:10|7752.4|7742.4|7752.8|7742.8|7752.8|7742.8|7752.4|7742.4|6
1608655760000|2020-12-22 16:49:20|7752.5|7742.5|7751.6|7741.6|7752.5|7742.5|7751.6|7741.6|3
1608655770000|2020-12-22 16:49:30|7751.4|7741.4|7750.6|7740.6|7751.5|7741.5|7750.6|7740.6|10
1608655780000|2020-12-22 16:49:40|7750.9|7740.9|7751|7741|7751.5|7741.5|7750.5|7740.5|12
1608655790000|2020-12-22 16:49:50|7750.8|7740.8|7750.5|7740.5|7751.4|7741.4|7750.5|7740.5|7
1608655800000|2020-12-22 16:50:00|7750.1|7740.1|7752|7742|7752|7742|7750.1|7740.1|7
1608655810000|2020-12-22 16:50:10|7753|7743|7752|7742|7753|7743|7751.8|7741.8|7
1608655820000|2020-12-22 16:50:20|7751.9|7741.9|7750.5|7740.5|7751.9|7741.9|7750.3|7740.3|8
1608655830000|2020-12-22 16:50:30|7750.8|7740.8|7750.3|7740.3|7750.9|7740.9|7750.3|7740.3|5
1608655840000|2020-12-22 16:50:40|7749.8|7739.8|7749.5|7739.5|7749.8|7739.8|7749.3|7739.3|5
1608655850000|2020-12-22 16:50:50|7749.8|7739.8|7750.8|7740.8|7751.3|7741.3|7749.8|7739.8|9
1608655860000|2020-12-22 16:51:00|7749.9|7739.9|7750.3|7740.3|7750.5|7740.5|7749.9|7739.9|4
1608655880000|2020-12-22 16:51:20|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1608655890000|2020-12-22 16:51:30|7749.9|7739.9|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|3
1608655900000|2020-12-22 16:51:40|7749.6|7739.6|7750.1|7740.1|7750.1|7740.1|7749.6|7739.6|3
1608655910000|2020-12-22 16:51:50|7750.5|7740.5|7751.5|7741.5|7751.5|7741.5|7750.5|7740.5|6
1608655920000|2020-12-22 16:52:00|7751.3|7741.3|7750.1|7740.1|7751.3|7741.3|7750.1|7740.1|5
1608655930000|2020-12-22 16:52:10|7750.6|7740.6|7750.3|7740.3|7750.6|7740.6|7750|7740|3
1608655940000|2020-12-22 16:52:20|7750|7740|7750.3|7740.3|7750.3|7740.3|7750|7740|3
1608655950000|2020-12-22 16:52:30|7750.5|7740.5|7751|7741|7751|7741|7750.5|7740.5|3
1608655960000|2020-12-22 16:52:40|7751.3|7741.3|7751.3|7741.3|7751.3|7741.3|7750.6|7740.6|4
1608655970000|2020-12-22 16:52:50|7751.5|7741.5|7751.6|7741.6|7751.6|7741.6|7751.5|7741.5|2
1608655980000|2020-12-22 16:53:00|7751.8|7741.8|7752.8|7742.8|7753.1|7743.1|7751.8|7741.8|6
1608655990000|2020-12-22 16:53:10|7753|7743|7755.3|7745.3|7755.3|7745.3|7753|7743|4
1608656000000|2020-12-22 16:53:20|7755.6|7745.6|7755.1|7745.1|7756.3|7746.3|7755.1|7745.1|7
1608656010000|2020-12-22 16:53:30|7754.8|7744.8|7753.4|7743.4|7755.1|7745.1|7753.4|7743.4|6
1608656020000|2020-12-22 16:53:40|7753.1|7743.1|7754.3|7744.3|7754.5|7744.5|7753.1|7743.1|7
1608656030000|2020-12-22 16:53:50|7754.1|7744.1|7753.3|7743.3|7754.1|7744.1|7753.1|7743.1|6
1608656040000|2020-12-22 16:54:00|7753.5|7743.5|7754.6|7744.6|7754.6|7744.6|7753.5|7743.5|4
1608656050000|2020-12-22 16:54:10|7755|7745|7755.8|7745.8|7755.8|7745.8|7755|7745|4
1608656060000|2020-12-22 16:54:20|7756|7746|7755.8|7745.8|7756|7746|7755.8|7745.8|2
1608656070000|2020-12-22 16:54:30|7755.5|7745.5|7755.3|7745.3|7755.8|7745.8|7754.3|7744.3|10
1608656080000|2020-12-22 16:54:40|7755|7745|7755.3|7745.3|7755.3|7745.3|7755|7745|2
1608656090000|2020-12-22 16:54:50|7755.8|7745.8|7755.3|7745.3|7756|7746|7755|7745|8
1608656100000|2020-12-22 16:55:00|7755|7745|7754.1|7744.1|7755.3|7745.3|7754.1|7744.1|9
1608656110000|2020-12-22 16:55:10|7754|7744|7751.1|7741.1|7754|7744|7751.1|7741.1|7
1608656120000|2020-12-22 16:55:20|7750.9|7740.9|7751.5|7741.5|7752|7742|7750.5|7740.5|4
1608656130000|2020-12-22 16:55:30|7751.9|7741.9|7751.5|7741.5|7752|7742|7750.9|7740.9|7
1608656140000|2020-12-22 16:55:40|7751.1|7741.1|7752.1|7742.1|7752.6|7742.6|7750.9|7740.9|9
1608656150000|2020-12-22 16:55:50|7751.8|7741.8|7753.3|7743.3|7753.3|7743.3|7751|7741|10
1608656160000|2020-12-22 16:56:00|7753|7743|7753|7743|7753|7743|7752.8|7742.8|3
1608656170000|2020-12-22 16:56:10|7752.9|7742.9|7752|7742|7753|7743|7751.8|7741.8|7
1608656180000|2020-12-22 16:56:20|7751.8|7741.8|7752|7742|7752|7742|7751.8|7741.8|2
1608656190000|2020-12-22 16:56:30|7751.8|7741.8|7751.9|7741.9|7751.9|7741.9|7751.6|7741.6|3
1608656200000|2020-12-22 16:56:40|7751.8|7741.8|7750|7740|7751.8|7741.8|7749.8|7739.8|6
1608656210000|2020-12-22 16:56:50|7750.5|7740.5|7752|7742|7752|7742|7750.5|7740.5|7
1608656220000|2020-12-22 16:57:00|7752.5|7742.5|7750.8|7740.8|7752.5|7742.5|7750|7740|10
1608656240000|2020-12-22 16:57:20|7751|7741|7751|7741|7751|7741|7751|7741|1
1608656250000|2020-12-22 16:57:30|7752.3|7742.3|7751.3|7741.3|7752.3|7742.3|7751.3|7741.3|5
1608656260000|2020-12-22 16:57:40|7750.9|7740.9|7750.1|7740.1|7751.3|7741.3|7750.1|7740.1|9
1608656270000|2020-12-22 16:57:50|7750.6|7740.6|7750.4|7740.4|7751.3|7741.3|7750.4|7740.4|4
1608656280000|2020-12-22 16:58:00|7750.8|7740.8|7751.5|7741.5|7751.5|7741.5|7750.8|7740.8|3
1608656290000|2020-12-22 16:58:10|7752.3|7742.3|7751.3|7741.3|7752.5|7742.5|7751.3|7741.3|7
1608656300000|2020-12-22 16:58:20|7751.8|7741.8|7751.8|7741.8|7752|7742|7751.5|7741.5|10
1608656310000|2020-12-22 16:58:30|7751.3|7741.3|7753.3|7743.3|7753.8|7743.8|7751.3|7741.3|15
1608656320000|2020-12-22 16:58:40|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1608656330000|2020-12-22 16:58:50|7753.5|7743.5|7751|7741|7753.5|7743.5|7751|7741|6
1608656340000|2020-12-22 16:59:00|7751.1|7741.1|7754.3|7744.3|7754.4|7744.4|7751|7741|10
1608656350000|2020-12-22 16:59:10|7754.4|7744.4|7753.5|7743.5|7754.4|7744.4|7753.5|7743.5|3
1608656360000|2020-12-22 16:59:20|7753.3|7743.3|7753.3|7743.3|7753.5|7743.5|7753.3|7743.3|3
1608656370000|2020-12-22 16:59:30|7753.5|7743.5|7753|7743|7753.5|7743.5|7752.4|7742.4|7
1608656380000|2020-12-22 16:59:40|7753.3|7743.3|7751.4|7741.4|7753.3|7743.3|7751.4|7741.4|7
1608656390000|2020-12-22 16:59:50|7751.3|7741.3|7750.4|7740.4|7751.3|7741.3|7749.3|7739.3|17
1608656400000|2020-12-22 17:00:00|7750.5|7740.5|7752.1|7742.1|7752.1|7742.1|7750.5|7740.5|4
1608656410000|2020-12-22 17:00:10|7752|7742|7752|7742|7752|7742|7752|7742|1
1608656420000|2020-12-22 17:00:20|7751.9|7741.9|7751|7741|7751.9|7741.9|7751|7741|3
1608656440000|2020-12-22 17:00:40|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|6
1608656450000|2020-12-22 17:00:50|7751.5|7741.5|7751.3|7741.3|7751.5|7741.5|7751.3|7741.3|2
1608656460000|2020-12-22 17:01:00|7751.5|7741.5|7752.8|7742.8|7752.8|7742.8|7751.5|7741.5|5
1608656470000|2020-12-22 17:01:10|7753|7743|7753|7743|7753.3|7743.3|7753|7743|6
1608656480000|2020-12-22 17:01:20|7752.9|7742.9|7751.5|7741.5|7752.9|7742.9|7751.5|7741.5|5
1608656490000|2020-12-22 17:01:30|7751.3|7741.3|7751|7741|7751.3|7741.3|7751|7741|2
1608656500000|2020-12-22 17:01:40|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1608656510000|2020-12-22 17:01:50|7751.3|7741.3|7751|7741|7751.3|7741.3|7751|7741|2
1608656520000|2020-12-22 17:02:00|7751.3|7741.3|7752.8|7742.8|7752.8|7742.8|7751.3|7741.3|7
1608656530000|2020-12-22 17:02:10|7753|7743|7751.9|7741.9|7753.3|7743.3|7751.9|7741.9|9
1608656540000|2020-12-22 17:02:20|7752.1|7742.1|7752.5|7742.5|7753.3|7743.3|7752.1|7742.1|6
1608656550000|2020-12-22 17:02:30|7751.4|7741.4|7753.3|7743.3|7753.3|7743.3|7751.4|7741.4|3
1608656570000|2020-12-22 17:02:50|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1608656580000|2020-12-22 17:03:00|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|7753.3|7743.3|1
1608656590000|2020-12-22 17:03:10|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1608656630000|2020-12-22 17:03:50|7753|7743|7753.8|7743.8|7753.8|7743.8|7753|7743|2
1608656640000|2020-12-22 17:04:00|7753.5|7743.5|7753.6|7743.6|7753.6|7743.6|7753.5|7743.5|2
1608656650000|2020-12-22 17:04:10|7754|7744|7754|7744|7754|7744|7754|7744|1
1608656660000|2020-12-22 17:04:20|7753.8|7743.8|7752.8|7742.8|7753.9|7743.9|7752.8|7742.8|5
1608656670000|2020-12-22 17:04:30|7753|7743|7754|7744|7754|7744|7753|7743|4
1608656680000|2020-12-22 17:04:40|7753.8|7743.8|7753.3|7743.3|7753.8|7743.8|7753.3|7743.3|4
1608656700000|2020-12-22 17:05:00|7753.1|7743.1|7753.5|7743.5|7753.8|7743.8|7753.1|7743.1|6
1608656710000|2020-12-22 17:05:10|7753.3|7743.3|7752.6|7742.6|7753.3|7743.3|7752.6|7742.6|4
1608656720000|2020-12-22 17:05:20|7752.8|7742.8|7753.1|7743.1|7753.3|7743.3|7752.8|7742.8|4
1608656730000|2020-12-22 17:05:30|7753.4|7743.4|7754.1|7744.1|7754.3|7744.3|7753.4|7743.4|8
1608656740000|2020-12-22 17:05:40|7754.4|7744.4|7753.5|7743.5|7754.5|7744.5|7753.5|7743.5|6
1608656760000|2020-12-22 17:06:00|7753.8|7743.8|7753.5|7743.5|7753.8|7743.8|7753.5|7743.5|2
1608656770000|2020-12-22 17:06:10|7753.8|7743.8|7754|7744|7754|7744|7753.8|7743.8|2
1608656780000|2020-12-22 17:06:20|7753.8|7743.8|7753.3|7743.3|7753.8|7743.8|7753.3|7743.3|3
1608656790000|2020-12-22 17:06:30|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1608656800000|2020-12-22 17:06:40|7753|7743|7751.8|7741.8|7753|7743|7751.8|7741.8|4
1608656810000|2020-12-22 17:06:50|7751.9|7741.9|7751.8|7741.8|7751.9|7741.9|7751.8|7741.8|2
1608656820000|2020-12-22 17:07:00|7751.3|7741.3|7751.8|7741.8|7751.8|7741.8|7751.3|7741.3|2
1608656830000|2020-12-22 17:07:10|7751.1|7741.1|7752|7742|7752|7742|7751.1|7741.1|3
1608656840000|2020-12-22 17:07:20|7751.8|7741.8|7752.9|7742.9|7752.9|7742.9|7751.8|7741.8|4
1608656850000|2020-12-22 17:07:30|7753|7743|7752.6|7742.6|7753.5|7743.5|7752.5|7742.5|12
1608656860000|2020-12-22 17:07:40|7752.5|7742.5|7752.3|7742.3|7752.5|7742.5|7752.3|7742.3|2
1608656870000|2020-12-22 17:07:50|7752|7742|7751.3|7741.3|7752|7742|7751.3|7741.3|3
1608656880000|2020-12-22 17:08:00|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|4
1608656890000|2020-12-22 17:08:10|7751.5|7741.5|7751|7741|7751.8|7741.8|7750.9|7740.9|11
1608656900000|2020-12-22 17:08:20|7751.1|7741.1|7751|7741|7751.1|7741.1|7750.9|7740.9|3
1608656910000|2020-12-22 17:08:30|7751.3|7741.3|7751.8|7741.8|7752|7742|7751.3|7741.3|5
1608656920000|2020-12-22 17:08:40|7751.6|7741.6|7752.5|7742.5|7752.5|7742.5|7751.3|7741.3|7
1608656940000|2020-12-22 17:09:00|7753|7743|7753.5|7743.5|7753.5|7743.5|7752.5|7742.5|5
1608656950000|2020-12-22 17:09:10|7753.3|7743.3|7752.4|7742.4|7753.5|7743.5|7752.4|7742.4|5
1608656960000|2020-12-22 17:09:20|7752.3|7742.3|7753.4|7743.4|7753.4|7743.4|7752.1|7742.1|6
1608656970000|2020-12-22 17:09:30|7753.3|7743.3|7752.5|7742.5|7753.3|7743.3|7752.5|7742.5|4
1608656980000|2020-12-22 17:09:40|7752.8|7742.8|7755.8|7745.8|7755.8|7745.8|7752.8|7742.8|5
1608656990000|2020-12-22 17:09:50|7755.3|7745.3|7755.3|7745.3|7755.3|7745.3|7755.3|7745.3|1
1608657000000|2020-12-22 17:10:00|7755.5|7745.5|7756.3|7746.3|7756.3|7746.3|7755.5|7745.5|5
1608657020000|2020-12-22 17:10:20|7756|7746|7756|7746|7756|7746|7756|7746|1
1608657030000|2020-12-22 17:10:30|7755.5|7745.5|7754.4|7744.4|7755.5|7745.5|7754.1|7744.1|8
1608657040000|2020-12-22 17:10:40|7754.5|7744.5|7755.5|7745.5|7755.5|7745.5|7754.5|7744.5|5
1608657050000|2020-12-22 17:10:50|7755.8|7745.8|7755.8|7745.8|7756|7746|7755.8|7745.8|3
1608657070000|2020-12-22 17:11:10|7756|7746|7756.3|7746.3|7756.3|7746.3|7756|7746|2
1608657080000|2020-12-22 17:11:20|7756.4|7746.4|7756.8|7746.8|7756.8|7746.8|7756.4|7746.4|3
1608657090000|2020-12-22 17:11:30|7756.5|7746.5|7755.6|7745.6|7756.5|7746.5|7755.6|7745.6|5
1608657100000|2020-12-22 17:11:40|7756|7746|7756|7746|7756|7746|7756|7746|1
1608657110000|2020-12-22 17:11:50|7755.8|7745.8|7755.8|7745.8|7755.8|7745.8|7755.8|7745.8|1
1608657120000|2020-12-22 17:12:00|7755.5|7745.5|7755.3|7745.3|7755.5|7745.5|7755.3|7745.3|2
1608657130000|2020-12-22 17:12:10|7755.5|7745.5|7756|7746|7756|7746|7755.5|7745.5|5
1608657140000|2020-12-22 17:12:20|7756.3|7746.3|7756.6|7746.6|7756.8|7746.8|7756.3|7746.3|5
1608657160000|2020-12-22 17:12:40|7756.5|7746.5|7756.9|7746.9|7756.9|7746.9|7756.5|7746.5|2
1608657170000|2020-12-22 17:12:50|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1608657190000|2020-12-22 17:13:10|7756.3|7746.3|7755.8|7745.8|7756.9|7746.9|7755.8|7745.8|5
1608657200000|2020-12-22 17:13:20|7756|7746|7756.5|7746.5|7756.5|7746.5|7756|7746|7
1608657210000|2020-12-22 17:13:30|7756.3|7746.3|7756.6|7746.6|7756.9|7746.9|7756.3|7746.3|7
1608657220000|2020-12-22 17:13:40|7756.5|7746.5|7756|7746|7756.5|7746.5|7755.8|7745.8|3
1608657230000|2020-12-22 17:13:50|7756.5|7746.5|7756.5|7746.5|7756.9|7746.9|7756.5|7746.5|4
1608657240000|2020-12-22 17:14:00|7756.3|7746.3|7756.5|7746.5|7756.6|7746.6|7756.3|7746.3|6
1608657250000|2020-12-22 17:14:10|7756.3|7746.3|7759.4|7749.4|7759.4|7749.4|7756.3|7746.3|8
1608657260000|2020-12-22 17:14:20|7759.8|7749.8|7758.6|7748.6|7759.8|7749.8|7758.5|7748.5|5
1608657270000|2020-12-22 17:14:30|7758.5|7748.5|7757.5|7747.5|7758.5|7748.5|7757.5|7747.5|4
1608657280000|2020-12-22 17:14:40|7757.8|7747.8|7758|7748|7758|7748|7757.8|7747.8|2
1608657290000|2020-12-22 17:14:50|7757.8|7747.8|7756|7746|7757.8|7747.8|7756|7746|4
1608657300000|2020-12-22 17:15:00|7756.3|7746.3|7755.8|7745.8|7756.8|7746.8|7755.8|7745.8|9
1608657310000|2020-12-22 17:15:10|7756|7746|7757|7747|7757.8|7747.8|7755.8|7745.8|7
1608657320000|2020-12-22 17:15:20|7756.9|7746.9|7756.4|7746.4|7756.9|7746.9|7756.4|7746.4|2
1608657340000|2020-12-22 17:15:40|7756.6|7746.6|7756.8|7746.8|7756.8|7746.8|7756.5|7746.5|5
1608657350000|2020-12-22 17:15:50|7757|7747|7757.5|7747.5|7757.9|7747.9|7757|7747|5
1608657360000|2020-12-22 17:16:00|7757.6|7747.6|7758|7748|7758|7748|7757.6|7747.6|3
1608657370000|2020-12-22 17:16:10|7758.5|7748.5|7758.5|7748.5|7758.5|7748.5|7758.5|7748.5|1
1608657380000|2020-12-22 17:16:20|7758.8|7748.8|7758.6|7748.6|7758.8|7748.8|7758.6|7748.6|2
1608657410000|2020-12-22 17:16:50|7758.5|7748.5|7757.5|7747.5|7758.5|7748.5|7756.9|7746.9|5
1608657420000|2020-12-22 17:17:00|7757.6|7747.6|7761.3|7751.3|7762.4|7752.4|7757.6|7747.6|13
1608657430000|2020-12-22 17:17:10|7761.1|7751.1|7761.3|7751.3|7761.3|7751.3|7760.8|7750.8|3
1608657450000|2020-12-22 17:17:30|7761|7751|7761.9|7751.9|7762.3|7752.3|7760.3|7750.3|10
1608657460000|2020-12-22 17:17:40|7761.6|7751.6|7763.5|7753.5|7763.5|7753.5|7761.6|7751.6|3
1608657470000|2020-12-22 17:17:50|7763.6|7753.6|7764.3|7754.3|7764.3|7754.3|7763.6|7753.6|2
1608657480000|2020-12-22 17:18:00|7764|7754|7764.3|7754.3|7764.3|7754.3|7763.9|7753.9|6
1608657490000|2020-12-22 17:18:10|7764|7754|7763.8|7753.8|7764|7754|7763.8|7753.8|2
1608657500000|2020-12-22 17:18:20|7764|7754|7764|7754|7764|7754|7763.8|7753.8|3
1608657510000|2020-12-22 17:18:30|7763.8|7753.8|7764.3|7754.3|7764.3|7754.3|7763.8|7753.8|3
1608657520000|2020-12-22 17:18:40|7764.4|7754.4|7764|7754|7764.4|7754.4|7764|7754|6
1608657530000|2020-12-22 17:18:50|7763.8|7753.8|7764.1|7754.1|7764.4|7754.4|7763.8|7753.8|5
1608657540000|2020-12-22 17:19:00|7764|7754|7763.8|7753.8|7764|7754|7763.8|7753.8|2
1608657550000|2020-12-22 17:19:10|7764|7754|7763.8|7753.8|7764|7754|7763.8|7753.8|2
1608657560000|2020-12-22 17:19:20|7764.3|7754.3|7764.3|7754.3|7764.3|7754.3|7764.3|7754.3|1
1608657570000|2020-12-22 17:19:30|7764|7754|7763.9|7753.9|7764|7754|7763.9|7753.9|2
1608657580000|2020-12-22 17:19:40|7763.8|7753.8|7763.3|7753.3|7763.8|7753.8|7763|7753|4
1608657590000|2020-12-22 17:19:50|7763|7753|7762.5|7752.5|7763|7753|7762.5|7752.5|4
1608657600000|2020-12-22 17:20:00|7762.9|7752.9|7763.4|7753.4|7763.4|7753.4|7762.9|7752.9|3
1608657610000|2020-12-22 17:20:10|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|1
1608657630000|2020-12-22 17:20:30|7763.5|7753.5|7762|7752|7763.5|7753.5|7762|7752|4
1608657640000|2020-12-22 17:20:40|7761.8|7751.8|7761.5|7751.5|7762.3|7752.3|7761.5|7751.5|6
1608657650000|2020-12-22 17:20:50|7761.3|7751.3|7761.5|7751.5|7761.5|7751.5|7760.8|7750.8|4
1608657660000|2020-12-22 17:21:00|7761.6|7751.6|7761.5|7751.5|7762.3|7752.3|7761.5|7751.5|3
1608657680000|2020-12-22 17:21:20|7761.8|7751.8|7756.1|7746.1|7762.3|7752.3|7755.1|7745.1|11
1608657690000|2020-12-22 17:21:30|7756.4|7746.4|7755|7745|7756.6|7746.6|7755|7745|4
1608657700000|2020-12-22 17:21:40|7755.4|7745.4|7753.1|7743.1|7755.8|7745.8|7753.1|7743.1|8
1608657710000|2020-12-22 17:21:50|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|3
1608657720000|2020-12-22 17:22:00|7754.3|7744.3|7753.9|7743.9|7754.6|7744.6|7753.9|7743.9|5
1608657730000|2020-12-22 17:22:10|7753.6|7743.6|7755.5|7745.5|7755.8|7745.8|7753.6|7743.6|9
1608657740000|2020-12-22 17:22:20|7755.8|7745.8|7754.4|7744.4|7755.8|7745.8|7754.1|7744.1|6
1608657750000|2020-12-22 17:22:30|7754.6|7744.6|7753.6|7743.6|7754.6|7744.6|7753.6|7743.6|7
1608657760000|2020-12-22 17:22:40|7753.4|7743.4|7752.6|7742.6|7753.4|7743.4|7752.6|7742.6|13
1608657770000|2020-12-22 17:22:50|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7751.6|7741.6|6
1608657780000|2020-12-22 17:23:00|7751.9|7741.9|7751.1|7741.1|7752.8|7742.8|7751.1|7741.1|8
1608657790000|2020-12-22 17:23:10|7751.4|7741.4|7751.6|7741.6|7752.1|7742.1|7751.4|7741.4|8
1608657800000|2020-12-22 17:23:20|7751.9|7741.9|7752.1|7742.1|7752.4|7742.4|7751.9|7741.9|3
1608657810000|2020-12-22 17:23:30|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|4
1608657820000|2020-12-22 17:23:40|7752.9|7742.9|7751.9|7741.9|7752.9|7742.9|7751.9|7741.9|7
1608657830000|2020-12-22 17:23:50|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1608657840000|2020-12-22 17:24:00|7751.1|7741.1|7751.3|7741.3|7751.3|7741.3|7751.1|7741.1|2
1608657850000|2020-12-22 17:24:10|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|7
1608657860000|2020-12-22 17:24:20|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|3
1608657870000|2020-12-22 17:24:30|7750.4|7740.4|7750.5|7740.5|7750.5|7740.5|7750.4|7740.4|2
1608657880000|2020-12-22 17:24:40|7750.6|7740.6|7751.5|7741.5|7751.8|7741.8|7750.6|7740.6|6
1608657890000|2020-12-22 17:24:50|7751.8|7741.8|7752.1|7742.1|7752.1|7742.1|7751.8|7741.8|2
1608657900000|2020-12-22 17:25:00|7752.3|7742.3|7752|7742|7752.5|7742.5|7752|7742|6
1608657920000|2020-12-22 17:25:20|7751.9|7741.9|7751.3|7741.3|7751.9|7741.9|7750.6|7740.6|7
1608657930000|2020-12-22 17:25:30|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7750.4|7740.4|7
1608657940000|2020-12-22 17:25:40|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1608657950000|2020-12-22 17:25:50|7751.4|7741.4|7751.1|7741.1|7751.4|7741.4|7751.1|7741.1|2
1608657960000|2020-12-22 17:26:00|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1608657970000|2020-12-22 17:26:10|7751.9|7741.9|7751.1|7741.1|7752|7742|7751.1|7741.1|6
1608657980000|2020-12-22 17:26:20|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.1|7741.1|3
1608657990000|2020-12-22 17:26:30|7751.1|7741.1|7751.4|7741.4|7751.5|7741.5|7751.1|7741.1|8
1608658000000|2020-12-22 17:26:40|7751.6|7741.6|7752.4|7742.4|7752.5|7742.5|7751.4|7741.4|10
1608658010000|2020-12-22 17:26:50|7752.5|7742.5|7752.5|7742.5|7752.5|7742.5|7752.5|7742.5|1
1608658020000|2020-12-22 17:27:00|7752.8|7742.8|7753.5|7743.5|7753.5|7743.5|7752.8|7742.8|2
1608658030000|2020-12-22 17:27:10|7753.8|7743.8|7753.5|7743.5|7753.9|7743.9|7753.5|7743.5|3
1608658040000|2020-12-22 17:27:20|7753.9|7743.9|7753.4|7743.4|7754|7744|7753.1|7743.1|7
1608658050000|2020-12-22 17:27:30|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1608658060000|2020-12-22 17:27:40|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|4
1608658070000|2020-12-22 17:27:50|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7752.9|7742.9|3
1608658080000|2020-12-22 17:28:00|7753.4|7743.4|7754.4|7744.4|7754.4|7744.4|7753.4|7743.4|3
1608658100000|2020-12-22 17:28:20|7754.3|7744.3|7754.3|7744.3|7754.3|7744.3|7754.1|7744.1|5
1608658110000|2020-12-22 17:28:30|7754.1|7744.1|7754.3|7744.3|7754.3|7744.3|7754.1|7744.1|2
1608658120000|2020-12-22 17:28:40|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1608658140000|2020-12-22 17:29:00|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1608658150000|2020-12-22 17:29:10|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|3
1608658170000|2020-12-22 17:29:30|7754.6|7744.6|7754.4|7744.4|7754.6|7744.6|7754.1|7744.1|4
1608658180000|2020-12-22 17:29:40|7754.6|7744.6|7754.5|7744.5|7754.6|7744.6|7754.5|7744.5|2
1608658190000|2020-12-22 17:29:50|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|3
1608658200000|2020-12-22 17:30:00|7754.6|7744.6|7755.9|7745.9|7755.9|7745.9|7754.6|7744.6|6
1608658210000|2020-12-22 17:30:10|7755.8|7745.8|7755.6|7745.6|7755.8|7745.8|7755.5|7745.5|6
1608658220000|2020-12-22 17:30:20|7755.9|7745.9|7756.9|7746.9|7756.9|7746.9|7755.9|7745.9|8
1608658230000|2020-12-22 17:30:30|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|7756.6|7746.6|1
1608658240000|2020-12-22 17:30:40|7756.5|7746.5|7755.8|7745.8|7756.5|7746.5|7755.8|7745.8|2
1608658260000|2020-12-22 17:31:00|7755.5|7745.5|7755.9|7745.9|7755.9|7745.9|7755.5|7745.5|3
1608658270000|2020-12-22 17:31:10|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|7755.6|7745.6|1
1608658310000|2020-12-22 17:31:50|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|2
1608658330000|2020-12-22 17:32:10|7755.5|7745.5|7755.5|7745.5|7755.5|7745.5|7755.5|7745.5|1
1608658340000|2020-12-22 17:32:20|7755.8|7745.8|7756.4|7746.4|7756.5|7746.5|7755.8|7745.8|4
1608658350000|2020-12-22 17:32:30|7756.5|7746.5|7757.3|7747.3|7757.4|7747.4|7756.5|7746.5|8
1608658360000|2020-12-22 17:32:40|7757|7747|7757|7747|7757|7747|7757|7747|1
1608658370000|2020-12-22 17:32:50|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1608658380000|2020-12-22 17:33:00|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|7756.1|7746.1|1
1608658390000|2020-12-22 17:33:10|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1608658400000|2020-12-22 17:33:20|7756.6|7746.6|7756.4|7746.4|7756.6|7746.6|7756.4|7746.4|2
1608658430000|2020-12-22 17:33:50|7756.8|7746.8|7756.5|7746.5|7757.1|7747.1|7756.5|7746.5|4
1608658440000|2020-12-22 17:34:00|7756.6|7746.6|7757.4|7747.4|7757.4|7747.4|7756.6|7746.6|2
1608658450000|2020-12-22 17:34:10|7757.5|7747.5|7757.5|7747.5|7757.8|7747.8|7757.5|7747.5|4
1608658460000|2020-12-22 17:34:20|7757.6|7747.6|7757.9|7747.9|7757.9|7747.9|7757.6|7747.6|2
1608658470000|2020-12-22 17:34:30|7758.1|7748.1|7758.9|7748.9|7759.1|7749.1|7758.1|7748.1|7
1608658480000|2020-12-22 17:34:40|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|2
1608658490000|2020-12-22 17:34:50|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|7758.6|7748.6|1
1608658500000|2020-12-22 17:35:00|7758.4|7748.4|7758.6|7748.6|7758.6|7748.6|7758.4|7748.4|2
1608658520000|2020-12-22 17:35:20|7758.9|7748.9|7759.4|7749.4|7759.4|7749.4|7758.9|7748.9|3
1608658530000|2020-12-22 17:35:30|7759.1|7749.1|7759.8|7749.8|7759.8|7749.8|7758.6|7748.6|8
1608658540000|2020-12-22 17:35:40|7760.6|7750.6|7761.9|7751.9|7761.9|7751.9|7760.6|7750.6|6
1608658550000|2020-12-22 17:35:50|7762|7752|7762.5|7752.5|7762.5|7752.5|7761.9|7751.9|5
1608658560000|2020-12-22 17:36:00|7762.1|7752.1|7762.1|7752.1|7762.3|7752.3|7761.6|7751.6|7
1608658570000|2020-12-22 17:36:10|7762.3|7752.3|7763.9|7753.9|7764.3|7754.3|7762.3|7752.3|6
1608658580000|2020-12-22 17:36:20|7763.6|7753.6|7763.8|7753.8|7763.9|7753.9|7763.1|7753.1|10
1608658590000|2020-12-22 17:36:30|7763.4|7753.4|7763.4|7753.4|7763.8|7753.8|7763.4|7753.4|7
1608658600000|2020-12-22 17:36:40|7763.1|7753.1|7763|7753|7763.4|7753.4|7762|7752|5
1608658610000|2020-12-22 17:36:50|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1608658620000|2020-12-22 17:37:00|7762.4|7752.4|7762.1|7752.1|7762.4|7752.4|7762.1|7752.1|2
1608658630000|2020-12-22 17:37:10|7761.6|7751.6|7762.1|7752.1|7762.1|7752.1|7761.5|7751.5|6
1608658640000|2020-12-22 17:37:20|7762.5|7752.5|7762.9|7752.9|7763.1|7753.1|7762.5|7752.5|5
1608658660000|2020-12-22 17:37:40|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1608658680000|2020-12-22 17:38:00|7762.9|7752.9|7763.1|7753.1|7763.1|7753.1|7762.9|7752.9|2
1608658690000|2020-12-22 17:38:10|7763.4|7753.4|7764.6|7754.6|7764.6|7754.6|7763.4|7753.4|2
1608658700000|2020-12-22 17:38:20|7764.9|7754.9|7765.4|7755.4|7765.4|7755.4|7764.9|7754.9|3
1608658710000|2020-12-22 17:38:30|7765.5|7755.5|7764.8|7754.8|7765.9|7755.9|7764.1|7754.1|9
1608658720000|2020-12-22 17:38:40|7765.5|7755.5|7765.6|7755.6|7766.1|7756.1|7765.5|7755.5|6
1608658730000|2020-12-22 17:38:50|7765.3|7755.3|7765|7755|7765.3|7755.3|7764.1|7754.1|9
1608658740000|2020-12-22 17:39:00|7764.8|7754.8|7765.5|7755.5|7765.5|7755.5|7764.6|7754.6|8
1608658750000|2020-12-22 17:39:10|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1608658760000|2020-12-22 17:39:20|7765.6|7755.6|7765.1|7755.1|7765.6|7755.6|7764.9|7754.9|6
1608658770000|2020-12-22 17:39:30|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|1
1608658780000|2020-12-22 17:39:40|7764.5|7754.5|7764.1|7754.1|7764.5|7754.5|7764.1|7754.1|2
1608658790000|2020-12-22 17:39:50|7764.5|7754.5|7764.5|7754.5|7764.5|7754.5|7764.1|7754.1|5
1608658800000|2020-12-22 17:40:00|7764.4|7754.4|7763.9|7753.9|7764.4|7754.4|7763.8|7753.8|6
1608658810000|2020-12-22 17:40:10|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1608658830000|2020-12-22 17:40:30|7763.4|7753.4|7761.9|7751.9|7763.4|7753.4|7761.9|7751.9|5
1608658840000|2020-12-22 17:40:40|7761.6|7751.6|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|2
1608658860000|2020-12-22 17:41:00|7760.6|7750.6|7759.5|7749.5|7760.6|7750.6|7759.5|7749.5|5
1608658870000|2020-12-22 17:41:10|7759.4|7749.4|7758.1|7748.1|7759.4|7749.4|7758.1|7748.1|8
1608658880000|2020-12-22 17:41:20|7757.9|7747.9|7758.1|7748.1|7758.1|7748.1|7757.9|7747.9|2
1608658900000|2020-12-22 17:41:40|7757.9|7747.9|7757.1|7747.1|7758.1|7748.1|7757.1|7747.1|4
1608658910000|2020-12-22 17:41:50|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1608658920000|2020-12-22 17:42:00|7757.1|7747.1|7757.6|7747.6|7757.6|7747.6|7757.1|7747.1|3
1608658930000|2020-12-22 17:42:10|7757.4|7747.4|7757.5|7747.5|7757.5|7747.5|7756.4|7746.4|4
1608658940000|2020-12-22 17:42:20|7757.3|7747.3|7756.4|7746.4|7757.3|7747.3|7756.4|7746.4|2
1608658950000|2020-12-22 17:42:30|7756.1|7746.1|7756.1|7746.1|7756.4|7746.4|7756.1|7746.1|11
1608658960000|2020-12-22 17:42:40|7756.4|7746.4|7756.1|7746.1|7756.4|7746.4|7755.5|7745.5|11
1608658970000|2020-12-22 17:42:50|7755.3|7745.3|7754.6|7744.6|7755.3|7745.3|7754.6|7744.6|5
1608658980000|2020-12-22 17:43:00|7754.4|7744.4|7755.1|7745.1|7755.4|7745.4|7754.4|7744.4|6
1608658990000|2020-12-22 17:43:10|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|6
1608659000000|2020-12-22 17:43:20|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|10
1608659010000|2020-12-22 17:43:30|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|30
1608659020000|2020-12-22 17:43:40|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|18
1608659030000|2020-12-22 17:43:50|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|3
1608659040000|2020-12-22 17:44:00|7755.1|7745.1|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|9
1608659050000|2020-12-22 17:44:10|7755.3|7745.3|7755.4|7745.4|7755.4|7745.4|7754.4|7744.4|7
1608659060000|2020-12-22 17:44:20|7756.4|7746.4|7756.9|7746.9|7756.9|7746.9|7756.1|7746.1|5
1608659080000|2020-12-22 17:44:40|7756.6|7746.6|7755.1|7745.1|7756.6|7746.6|7755.1|7745.1|2
1608659090000|2020-12-22 17:44:50|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|3
1608659100000|2020-12-22 17:45:00|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|4
1608659110000|2020-12-22 17:45:10|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|12
1608659120000|2020-12-22 17:45:20|7755.1|7745.1|7755.1|7745.1|7755.9|7745.9|7755.1|7745.1|7
1608659130000|2020-12-22 17:45:30|7754.9|7744.9|7755.4|7745.4|7755.4|7745.4|7754.9|7744.9|8
1608659140000|2020-12-22 17:45:40|7755.1|7745.1|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|3
1608659150000|2020-12-22 17:45:50|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|2
1608659160000|2020-12-22 17:46:00|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|1
1608659170000|2020-12-22 17:46:10|7756.4|7746.4|7755.1|7745.1|7756.4|7746.4|7755.1|7745.1|5
1608659180000|2020-12-22 17:46:20|7755.4|7745.4|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|12
1608659190000|2020-12-22 17:46:30|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|17
1608659200000|2020-12-22 17:46:40|7755.1|7745.1|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|26
1608659210000|2020-12-22 17:46:50|7755.1|7745.1|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|9
1608659220000|2020-12-22 17:47:00|7755.4|7745.4|7755.4|7745.4|7755.4|7745.4|7755.1|7745.1|11
1608659230000|2020-12-22 17:47:10|7755.3|7745.3|7755.3|7745.3|7755.3|7745.3|7755.3|7745.3|1
1608659240000|2020-12-22 17:47:20|7755.1|7745.1|7755.1|7745.1|7755.1|7745.1|7754.8|7744.8|5
1608659250000|2020-12-22 17:47:30|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1608659260000|2020-12-22 17:47:40|7754.6|7744.6|7754.5|7744.5|7754.6|7744.6|7754.5|7744.5|2
1608659270000|2020-12-22 17:47:50|7754.6|7744.6|7754.6|7744.6|7754.9|7744.9|7754.6|7744.6|3
1608659280000|2020-12-22 17:48:00|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|7754.9|7744.9|1
1608659290000|2020-12-22 17:48:10|7755.3|7745.3|7755.5|7745.5|7755.5|7745.5|7755.3|7745.3|2
1608659310000|2020-12-22 17:48:30|7755.8|7745.8|7756.5|7746.5|7756.8|7746.8|7755.8|7745.8|3
1608659320000|2020-12-22 17:48:40|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|7756.4|7746.4|1
1608659330000|2020-12-22 17:48:50|7756.3|7746.3|7756.6|7746.6|7757.1|7747.1|7756.3|7746.3|6
1608659340000|2020-12-22 17:49:00|7756.9|7746.9|7757.1|7747.1|7757.1|7747.1|7756.9|7746.9|2
1608659360000|2020-12-22 17:49:20|7757.4|7747.4|7757.1|7747.1|7757.4|7747.4|7757.1|7747.1|2
1608659380000|2020-12-22 17:49:40|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|7757.4|7747.4|1
1608659390000|2020-12-22 17:49:50|7757.1|7747.1|7756.4|7746.4|7757.1|7747.1|7756.4|7746.4|7
1608659400000|2020-12-22 17:50:00|7756.1|7746.1|7757.1|7747.1|7757.1|7747.1|7756.1|7746.1|7
1608659420000|2020-12-22 17:50:20|7757|7747|7757.1|7747.1|7757.3|7747.3|7756.8|7746.8|6
1608659440000|2020-12-22 17:50:40|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|7758.1|7748.1|1
1608659450000|2020-12-22 17:50:50|7757.9|7747.9|7758.6|7748.6|7758.6|7748.6|7757.9|7747.9|4
1608659460000|2020-12-22 17:51:00|7758.4|7748.4|7757.5|7747.5|7758.4|7748.4|7757.4|7747.4|10
1608659470000|2020-12-22 17:51:10|7757.4|7747.4|7758.4|7748.4|7758.4|7748.4|7757.4|7747.4|4
1608659490000|2020-12-22 17:51:30|7758.1|7748.1|7757.4|7747.4|7758.1|7748.1|7757.1|7747.1|4
1608659500000|2020-12-22 17:51:40|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|7757.6|7747.6|1
1608659510000|2020-12-22 17:51:50|7757.4|7747.4|7758.3|7748.3|7758.3|7748.3|7757.4|7747.4|2
1608659520000|2020-12-22 17:52:00|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|1
1608659540000|2020-12-22 17:52:20|7758.1|7748.1|7758.5|7748.5|7758.5|7748.5|7758.1|7748.1|2
1608659560000|2020-12-22 17:52:40|7758.8|7748.8|7759|7749|7759.1|7749.1|7758.8|7748.8|4
1608659570000|2020-12-22 17:52:50|7759.6|7749.6|7759.9|7749.9|7759.9|7749.9|7759.6|7749.6|2
1608659590000|2020-12-22 17:53:10|7760.1|7750.1|7759.1|7749.1|7760.1|7750.1|7759.1|7749.1|5
1608659600000|2020-12-22 17:53:20|7758.9|7748.9|7759.1|7749.1|7759.1|7749.1|7758.9|7748.9|2
1608659620000|2020-12-22 17:53:40|7759.3|7749.3|7759.1|7749.1|7759.3|7749.3|7759.1|7749.1|2
1608659630000|2020-12-22 17:53:50|7759.4|7749.4|7759|7749|7759.4|7749.4|7758.9|7748.9|3
1608659640000|2020-12-22 17:54:00|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7758.9|7748.9|10
1608659650000|2020-12-22 17:54:10|7759.1|7749.1|7758.4|7748.4|7759.1|7749.1|7758.4|7748.4|5
1608659660000|2020-12-22 17:54:20|7758.8|7748.8|7759.9|7749.9|7759.9|7749.9|7758.8|7748.8|5
1608659670000|2020-12-22 17:54:30|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1608659680000|2020-12-22 17:54:40|7759.5|7749.5|7758.5|7748.5|7759.5|7749.5|7758.4|7748.4|5
1608659690000|2020-12-22 17:54:50|7758.8|7748.8|7759.1|7749.1|7759.5|7749.5|7758.8|7748.8|5
1608659700000|2020-12-22 17:55:00|7759.5|7749.5|7760.3|7750.3|7760.3|7750.3|7759.5|7749.5|3
1608659710000|2020-12-22 17:55:10|7760.5|7750.5|7761.6|7751.6|7761.6|7751.6|7760.5|7750.5|6
1608659720000|2020-12-22 17:55:20|7761.9|7751.9|7763.5|7753.5|7763.5|7753.5|7761.9|7751.9|6
1608659740000|2020-12-22 17:55:40|7763.1|7753.1|7762.8|7752.8|7763.1|7753.1|7762.8|7752.8|2
1608659750000|2020-12-22 17:55:50|7763|7753|7762.9|7752.9|7763|7753|7762.8|7752.8|7
1608659760000|2020-12-22 17:56:00|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|7763.4|7753.4|1
1608659770000|2020-12-22 17:56:10|7763|7753|7762.9|7752.9|7763|7753|7762.9|7752.9|2
1608659780000|2020-12-22 17:56:20|7762.6|7752.6|7763.3|7753.3|7763.3|7753.3|7762.6|7752.6|5
1608659800000|2020-12-22 17:56:40|7763|7753|7763.3|7753.3|7763.3|7753.3|7763|7753|2
1608659820000|2020-12-22 17:57:00|7763|7753|7763.6|7753.6|7763.6|7753.6|7762|7752|7
1608659830000|2020-12-22 17:57:10|7764.3|7754.3|7764.3|7754.3|7764.6|7754.6|7763.5|7753.5|8
1608659840000|2020-12-22 17:57:20|7764.6|7754.6|7765.9|7755.9|7766.1|7756.1|7764.6|7754.6|4
1608659850000|2020-12-22 17:57:30|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|1
1608659860000|2020-12-22 17:57:40|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1608659870000|2020-12-22 17:57:50|7766|7756|7766.8|7756.8|7766.8|7756.8|7766|7756|2
1608659880000|2020-12-22 17:58:00|7767.1|7757.1|7765.5|7755.5|7767.1|7757.1|7765.5|7755.5|4
1608659890000|2020-12-22 17:58:10|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|5
1608659900000|2020-12-22 17:58:20|7764.6|7754.6|7765.8|7755.8|7765.8|7755.8|7764.6|7754.6|4
1608659910000|2020-12-22 17:58:30|7765.5|7755.5|7765.9|7755.9|7765.9|7755.9|7765.5|7755.5|2
1608659920000|2020-12-22 17:58:40|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|6
1608659930000|2020-12-22 17:58:50|7766.8|7756.8|7767.3|7757.3|7767.3|7757.3|7766.8|7756.8|3
1608659940000|2020-12-22 17:59:00|7766.9|7756.9|7763.4|7753.4|7766.9|7756.9|7763.4|7753.4|7
1608659950000|2020-12-22 17:59:10|7763.8|7753.8|7763.1|7753.1|7764|7754|7763.1|7753.1|5
1608659960000|2020-12-22 17:59:20|7763.4|7753.4|7764.6|7754.6|7765.3|7755.3|7763.4|7753.4|5
1608685320000|2020-12-23 01:02:00|7754.8|7744.8|7752.3|7742.3|7754.8|7744.8|7751.8|7741.8|15
1608685330000|2020-12-23 01:02:10|7751.9|7741.9|7749.1|7739.1|7751.9|7741.9|7748.5|7738.5|17
1608685340000|2020-12-23 01:02:20|7749.5|7739.5|7754.5|7744.5|7754.5|7744.5|7749.5|7739.5|19
1608685350000|2020-12-23 01:02:30|7754.3|7744.3|7758.3|7748.3|7758.3|7748.3|7754.3|7744.3|10
1608685360000|2020-12-23 01:02:40|7760.3|7750.3|7760.9|7750.9|7760.9|7750.9|7756.6|7746.6|20
1608685370000|2020-12-23 01:02:50|7760.8|7750.8|7760|7750|7760.8|7750.8|7757.1|7747.1|16
1608685380000|2020-12-23 01:03:00|7760.3|7750.3|7758.6|7748.6|7760.4|7750.4|7757.5|7747.5|10
1608685390000|2020-12-23 01:03:10|7758.1|7748.1|7756.5|7746.5|7758.1|7748.1|7756.4|7746.4|6
1608685400000|2020-12-23 01:03:20|7756.8|7746.8|7760.3|7750.3|7760.6|7750.6|7756.8|7746.8|15
1608685410000|2020-12-23 01:03:30|7760|7750|7757.6|7747.6|7760.3|7750.3|7757.6|7747.6|8
1608685420000|2020-12-23 01:03:40|7757.8|7747.8|7756.6|7746.6|7758.3|7748.3|7756|7746|15
1608685430000|2020-12-23 01:03:50|7757.6|7747.6|7759.3|7749.3|7761.8|7751.8|7757.6|7747.6|18
1608685440000|2020-12-23 01:04:00|7760.3|7750.3|7762.3|7752.3|7762.8|7752.8|7760.3|7750.3|11
1608685450000|2020-12-23 01:04:10|7762.5|7752.5|7763.3|7753.3|7763.4|7753.4|7761.3|7751.3|15
1608685460000|2020-12-23 01:04:20|7763.1|7753.1|7762.3|7752.3|7763.1|7753.1|7761.8|7751.8|7
1608685470000|2020-12-23 01:04:30|7762.5|7752.5|7763.4|7753.4|7764.3|7754.3|7762.4|7752.4|17
1608685480000|2020-12-23 01:04:40|7763.1|7753.1|7763.5|7753.5|7763.5|7753.5|7760.5|7750.5|15
1608685490000|2020-12-23 01:04:50|7762.3|7752.3|7761.3|7751.3|7762.3|7752.3|7761.3|7751.3|7
1608685500000|2020-12-23 01:05:00|7760.3|7750.3|7765.3|7755.3|7765.5|7755.5|7760.3|7750.3|11
1608685510000|2020-12-23 01:05:10|7765.5|7755.5|7763|7753|7766.5|7756.5|7762.6|7752.6|14
1608685520000|2020-12-23 01:05:20|7762.6|7752.6|7762|7752|7764.3|7754.3|7761.5|7751.5|20
1608685530000|2020-12-23 01:05:30|7762.3|7752.3|7762.3|7752.3|7762.8|7752.8|7761.9|7751.9|12
1608685540000|2020-12-23 01:05:40|7761.9|7751.9|7760.1|7750.1|7763|7753|7760.1|7750.1|13
1608685550000|2020-12-23 01:05:50|7759.3|7749.3|7762.6|7752.6|7762.6|7752.6|7759.3|7749.3|11
1608685560000|2020-12-23 01:06:00|7762.9|7752.9|7758.5|7748.5|7762.9|7752.9|7758.5|7748.5|8
1608685570000|2020-12-23 01:06:10|7760.4|7750.4|7756.5|7746.5|7760.4|7750.4|7756.3|7746.3|12
1608685580000|2020-12-23 01:06:20|7754.5|7744.5|7755.6|7745.6|7756.5|7746.5|7754.5|7744.5|12
1608685590000|2020-12-23 01:06:30|7755.9|7745.9|7752.5|7742.5|7755.9|7745.9|7751.9|7741.9|13
1608685600000|2020-12-23 01:06:40|7752|7742|7750.9|7740.9|7752.1|7742.1|7749.9|7739.9|24
1608685610000|2020-12-23 01:06:50|7751.1|7741.1|7750.4|7740.4|7752.4|7742.4|7749|7739|15
1608685620000|2020-12-23 01:07:00|7749.9|7739.9|7750|7740|7750.3|7740.3|7748.6|7738.6|10
1608685630000|2020-12-23 01:07:10|7749.9|7739.9|7750.3|7740.3|7750.5|7740.5|7748.8|7738.8|11
1608685640000|2020-12-23 01:07:20|7750|7740|7751.3|7741.3|7751.3|7741.3|7749.3|7739.3|14
1608685650000|2020-12-23 01:07:30|7751.4|7741.4|7751|7741|7751.8|7741.8|7749.3|7739.3|10
1608685660000|2020-12-23 01:07:40|7750.8|7740.8|7752.8|7742.8|7755.1|7745.1|7750.8|7740.8|14
1608685670000|2020-12-23 01:07:50|7752.5|7742.5|7754.1|7744.1|7754.6|7744.6|7752.5|7742.5|9
1608685680000|2020-12-23 01:08:00|7754|7744|7753.1|7743.1|7754|7744|7752.4|7742.4|7
1608685690000|2020-12-23 01:08:10|7753.6|7743.6|7756.5|7746.5|7756.5|7746.5|7753.6|7743.6|9
1608685700000|2020-12-23 01:08:20|7756.9|7746.9|7758.5|7748.5|7759.6|7749.6|7756.9|7746.9|19
1608685710000|2020-12-23 01:08:30|7758.4|7748.4|7756.5|7746.5|7758.4|7748.4|7756.5|7746.5|9
1608685720000|2020-12-23 01:08:40|7757|7747|7759.4|7749.4|7761|7751|7757|7747|19
1608685730000|2020-12-23 01:08:50|7758.5|7748.5|7759.8|7749.8|7760.6|7750.6|7758.5|7748.5|10
1608685740000|2020-12-23 01:09:00|7759.6|7749.6|7760.8|7750.8|7761.8|7751.8|7759|7749|21
1608685750000|2020-12-23 01:09:10|7760.1|7750.1|7759.5|7749.5|7761.5|7751.5|7759.3|7749.3|14
1608685760000|2020-12-23 01:09:20|7759.6|7749.6|7759.4|7749.4|7759.6|7749.6|7759|7749|4
1608685770000|2020-12-23 01:09:30|7759|7749|7759.8|7749.8|7760.1|7750.1|7758.4|7748.4|11
1608685780000|2020-12-23 01:09:40|7759.6|7749.6|7758.8|7748.8|7759.6|7749.6|7758.3|7748.3|12
1608685790000|2020-12-23 01:09:50|7759|7749|7760.8|7750.8|7760.8|7750.8|7758.5|7748.5|17
1608685800000|2020-12-23 01:10:00|7761|7751|7760.9|7750.9|7761.8|7751.8|7759.5|7749.5|19
1608685810000|2020-12-23 01:10:10|7761|7751|7762.4|7752.4|7762.4|7752.4|7761|7751|8
1608685820000|2020-12-23 01:10:20|7761.8|7751.8|7761.8|7751.8|7763.1|7753.1|7761.3|7751.3|12
1608685830000|2020-12-23 01:10:30|7762.1|7752.1|7763.8|7753.8|7763.8|7753.8|7762.1|7752.1|10
1608685840000|2020-12-23 01:10:40|7764|7754|7762.6|7752.6|7765.3|7755.3|7762.4|7752.4|11
1608685850000|2020-12-23 01:10:50|7765.8|7755.8|7767|7757|7767|7757|7764.8|7754.8|12
1608685860000|2020-12-23 01:11:00|7767.1|7757.1|7769.3|7759.3|7769.5|7759.5|7767.1|7757.1|14
1608685870000|2020-12-23 01:11:10|7769.5|7759.5|7770.5|7760.5|7770.5|7760.5|7769.5|7759.5|7
1608685880000|2020-12-23 01:11:20|7770.4|7760.4|7767.5|7757.5|7770.4|7760.4|7767.1|7757.1|6
1608685890000|2020-12-23 01:11:30|7767.6|7757.6|7768.8|7758.8|7769|7759|7767.6|7757.6|9
1608685900000|2020-12-23 01:11:40|7767.9|7757.9|7769|7759|7769|7759|7767.3|7757.3|12
1608685910000|2020-12-23 01:11:50|7769.3|7759.3|7769.3|7759.3|7770.1|7760.1|7768.1|7758.1|14
1608685920000|2020-12-23 01:12:00|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7767|7757|13
1608685930000|2020-12-23 01:12:10|7768.1|7758.1|7767.3|7757.3|7768.1|7758.1|7767.1|7757.1|11
1608685940000|2020-12-23 01:12:20|7767.1|7757.1|7767.8|7757.8|7768|7758|7767.1|7757.1|10
1608685950000|2020-12-23 01:12:30|7767.4|7757.4|7767.8|7757.8|7767.8|7757.8|7767.4|7757.4|2
1608685960000|2020-12-23 01:12:40|7767.3|7757.3|7766.3|7756.3|7767.3|7757.3|7766.3|7756.3|7
1608685970000|2020-12-23 01:12:50|7766|7756|7767.1|7757.1|7767.1|7757.1|7766|7756|4
1608685980000|2020-12-23 01:13:00|7767.4|7757.4|7766.5|7756.5|7767.4|7757.4|7766.5|7756.5|4
1608685990000|2020-12-23 01:13:10|7766.3|7756.3|7765.3|7755.3|7766.5|7756.5|7765.3|7755.3|5
1608686000000|2020-12-23 01:13:20|7765|7755|7763.8|7753.8|7765.1|7755.1|7763.5|7753.5|9
1608686010000|2020-12-23 01:13:30|7763.9|7753.9|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|5
1608686020000|2020-12-23 01:13:40|7764.3|7754.3|7764.9|7754.9|7764.9|7754.9|7764.3|7754.3|5
1608686030000|2020-12-23 01:13:50|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|1
1608686040000|2020-12-23 01:14:00|7765.9|7755.9|7767.4|7757.4|7767.5|7757.5|7765.9|7755.9|8
1608686050000|2020-12-23 01:14:10|7767.5|7757.5|7769.5|7759.5|7769.5|7759.5|7767.5|7757.5|7
1608686060000|2020-12-23 01:14:20|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|9
1608686070000|2020-12-23 01:14:30|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1608686080000|2020-12-23 01:14:40|7769.9|7759.9|7769.6|7759.6|7770.1|7760.1|7769.3|7759.3|7
1608686090000|2020-12-23 01:14:50|7770|7760|7769.6|7759.6|7770|7760|7769.3|7759.3|4
1608686100000|2020-12-23 01:15:00|7769.3|7759.3|7768|7758|7769.6|7759.6|7767.4|7757.4|10
1608686110000|2020-12-23 01:15:10|7769|7759|7769.5|7759.5|7769.8|7759.8|7768.1|7758.1|14
1608686120000|2020-12-23 01:15:20|7769|7759|7769.3|7759.3|7769.3|7759.3|7768.4|7758.4|7
1608686130000|2020-12-23 01:15:30|7769.5|7759.5|7769.5|7759.5|7770.3|7760.3|7769.5|7759.5|8
1608686140000|2020-12-23 01:15:40|7769.6|7759.6|7771.5|7761.5|7771.8|7761.8|7769.6|7759.6|13
1608686150000|2020-12-23 01:15:50|7770.5|7760.5|7769.1|7759.1|7771.3|7761.3|7769.1|7759.1|6
1608686160000|2020-12-23 01:16:00|7768.8|7758.8|7770|7760|7770|7760|7768.5|7758.5|10
1608686170000|2020-12-23 01:16:10|7771.5|7761.5|7772.3|7762.3|7772.8|7762.8|7771.3|7761.3|16
1608686180000|2020-12-23 01:16:20|7772.8|7762.8|7771.8|7761.8|7773|7763|7771.4|7761.4|12
1608686190000|2020-12-23 01:16:30|7771.5|7761.5|7772.5|7762.5|7772.8|7762.8|7770.8|7760.8|14
1608686200000|2020-12-23 01:16:40|7773.3|7763.3|7772.8|7762.8|7773.3|7763.3|7772.3|7762.3|10
1608686210000|2020-12-23 01:16:50|7773.5|7763.5|7773.3|7763.3|7773.5|7763.5|7771.9|7761.9|15
1608686220000|2020-12-23 01:17:00|7772.8|7762.8|7771.1|7761.1|7773.3|7763.3|7771|7761|12
1608686230000|2020-12-23 01:17:10|7772|7762|7772.6|7762.6|7772.9|7762.9|7772|7762|7
1608686240000|2020-12-23 01:17:20|7772.3|7762.3|7772|7762|7772.3|7762.3|7772|7762|2
1608686250000|2020-12-23 01:17:30|7772.3|7762.3|7772.5|7762.5|7772.5|7762.5|7772|7762|5
1608686260000|2020-12-23 01:17:40|7772.3|7762.3|7772.8|7762.8|7772.8|7762.8|7772.3|7762.3|3
1608686270000|2020-12-23 01:17:50|7772.3|7762.3|7770|7760|7772.3|7762.3|7770|7760|7
1608686280000|2020-12-23 01:18:00|7770.5|7760.5|7771.3|7761.3|7771.3|7761.3|7770.5|7760.5|9
1608686290000|2020-12-23 01:18:10|7771|7761|7770|7760|7771|7761|7770|7760|5
1608686300000|2020-12-23 01:18:20|7769.9|7759.9|7770.3|7760.3|7770.3|7760.3|7769.9|7759.9|5
1608686310000|2020-12-23 01:18:30|7770.9|7760.9|7770.5|7760.5|7771.1|7761.1|7770.1|7760.1|7
1608686320000|2020-12-23 01:18:40|7770.3|7760.3|7769|7759|7770.3|7760.3|7769|7759|5
1608686330000|2020-12-23 01:18:50|7769.3|7759.3|7769|7759|7769.3|7759.3|7769|7759|2
1608686340000|2020-12-23 01:19:00|7769.3|7759.3|7769.8|7759.8|7769.9|7759.9|7769.3|7759.3|6
1608686350000|2020-12-23 01:19:10|7769.9|7759.9|7771.5|7761.5|7771.5|7761.5|7769.9|7759.9|3
1608686360000|2020-12-23 01:19:20|7771.8|7761.8|7771.5|7761.5|7771.9|7761.9|7771.3|7761.3|6
1608686370000|2020-12-23 01:19:30|7772|7762|7770.3|7760.3|7772|7762|7770.3|7760.3|8
1608686380000|2020-12-23 01:19:40|7770.5|7760.5|7770.1|7760.1|7770.8|7760.8|7770.1|7760.1|4
1608686390000|2020-12-23 01:19:50|7770.4|7760.4|7770|7760|7770.5|7760.5|7769.9|7759.9|9
1608686400000|2020-12-23 01:20:00|7770.3|7760.3|7771.5|7761.5|7772|7762|7770.3|7760.3|7
1608686410000|2020-12-23 01:20:10|7772|7762|7769.8|7759.8|7772|7762|7769.4|7759.4|9
1608686420000|2020-12-23 01:20:20|7769.9|7759.9|7771.5|7761.5|7772|7762|7769.9|7759.9|7
1608686430000|2020-12-23 01:20:30|7771|7761|7772.5|7762.5|7772.5|7762.5|7771|7761|10
1608686440000|2020-12-23 01:20:40|7772|7762|7772.8|7762.8|7772.8|7762.8|7772|7762|7
1608686450000|2020-12-23 01:20:50|7772.3|7762.3|7772.8|7762.8|7772.8|7762.8|7772.3|7762.3|2
1608686460000|2020-12-23 01:21:00|7772.3|7762.3|7772.3|7762.3|7772.3|7762.3|7771.5|7761.5|7
1608686470000|2020-12-23 01:21:10|7772.4|7762.4|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|6
1608686480000|2020-12-23 01:21:20|7772.3|7762.3|7771.8|7761.8|7772.3|7762.3|7771|7761|11
1608686490000|2020-12-23 01:21:30|7772|7762|7772|7762|7772|7762|7771.5|7761.5|5
1608686500000|2020-12-23 01:21:40|7771.5|7761.5|7772|7762|7772.1|7762.1|7771.5|7761.5|7
1608686510000|2020-12-23 01:21:50|7772.1|7762.1|7772|7762|7772.6|7762.6|7772|7762|4
1608686520000|2020-12-23 01:22:00|7772.3|7762.3|7770.9|7760.9|7772.3|7762.3|7770.9|7760.9|8
1608686530000|2020-12-23 01:22:10|7770.4|7760.4|7770.8|7760.8|7770.8|7760.8|7770.4|7760.4|2
1608686540000|2020-12-23 01:22:20|7770.3|7760.3|7770.8|7760.8|7770.8|7760.8|7770.3|7760.3|4
1608686550000|2020-12-23 01:22:30|7770.9|7760.9|7772|7762|7772|7762|7770.9|7760.9|8
1608686560000|2020-12-23 01:22:40|7771.8|7761.8|7770.8|7760.8|7772|7762|7770.8|7760.8|9
1608686570000|2020-12-23 01:22:50|7770.9|7760.9|7771.3|7761.3|7771.8|7761.8|7770.9|7760.9|6
1608686580000|2020-12-23 01:23:00|7771.5|7761.5|7769.9|7759.9|7772.3|7762.3|7769.8|7759.8|12
1608686590000|2020-12-23 01:23:10|7770.3|7760.3|7769.8|7759.8|7770.3|7760.3|7769.8|7759.8|2
1608686600000|2020-12-23 01:23:20|7769.5|7759.5|7769.3|7759.3|7769.8|7759.8|7768.8|7758.8|6
1608686610000|2020-12-23 01:23:30|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|3
1608686620000|2020-12-23 01:23:40|7770.8|7760.8|7770.9|7760.9|7771|7761|7770.5|7760.5|6
1608686630000|2020-12-23 01:23:50|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1608686640000|2020-12-23 01:24:00|7770|7760|7771|7761|7771|7761|7769.3|7759.3|8
1608686650000|2020-12-23 01:24:10|7770.5|7760.5|7770.1|7760.1|7770.5|7760.5|7770|7760|4
1608686660000|2020-12-23 01:24:20|7770.5|7760.5|7771.4|7761.4|7771.4|7761.4|7770.5|7760.5|6
1608686670000|2020-12-23 01:24:30|7771.1|7761.1|7771|7761|7771.5|7761.5|7770.5|7760.5|8
1608686680000|2020-12-23 01:24:40|7771.1|7761.1|7770|7760|7771.8|7761.8|7770|7760|13
1608686690000|2020-12-23 01:24:50|7769.5|7759.5|7770.1|7760.1|7770.4|7760.4|7769|7759|11
1608686700000|2020-12-23 01:25:00|7769.8|7759.8|7770|7760|7770.4|7760.4|7769.8|7759.8|6
1608686710000|2020-12-23 01:25:10|7769.8|7759.8|7768.5|7758.5|7769.8|7759.8|7768.5|7758.5|4
1608686720000|2020-12-23 01:25:20|7768.8|7758.8|7768.8|7758.8|7768.9|7758.9|7768.8|7758.8|3
1608686730000|2020-12-23 01:25:30|7768.9|7758.9|7769|7759|7769.4|7759.4|7768.9|7758.9|3
1608686740000|2020-12-23 01:25:40|7768.8|7758.8|7768.5|7758.5|7768.8|7758.8|7768.5|7758.5|2
1608686760000|2020-12-23 01:26:00|7768.6|7758.6|7768.8|7758.8|7768.9|7758.9|7768.6|7758.6|3
1608686770000|2020-12-23 01:26:10|7768.5|7758.5|7768.3|7758.3|7768.5|7758.5|7767.5|7757.5|6
1608686780000|2020-12-23 01:26:20|7768.5|7758.5|7769.3|7759.3|7769.3|7759.3|7768.5|7758.5|5
1608686790000|2020-12-23 01:26:30|7769.5|7759.5|7769.8|7759.8|7769.9|7759.9|7769.5|7759.5|3
1608686800000|2020-12-23 01:26:40|7769.1|7759.1|7768.8|7758.8|7769.1|7759.1|7768.5|7758.5|4
1608686810000|2020-12-23 01:26:50|7768.5|7758.5|7768|7758|7768.5|7758.5|7768|7758|2
1608686820000|2020-12-23 01:27:00|7767.8|7757.8|7766.9|7756.9|7767.8|7757.8|7766.9|7756.9|3
1608686830000|2020-12-23 01:27:10|7766.8|7756.8|7765.6|7755.6|7766.8|7756.8|7765.6|7755.6|3
1608686840000|2020-12-23 01:27:20|7765.5|7755.5|7765.5|7755.5|7766.1|7756.1|7765.5|7755.5|5
1608686850000|2020-12-23 01:27:30|7765|7755|7766.1|7756.1|7766.1|7756.1|7765|7755|9
1608686860000|2020-12-23 01:27:40|7765.8|7755.8|7766.6|7756.6|7766.6|7756.6|7765.6|7755.6|7
1608686870000|2020-12-23 01:27:50|7766.5|7756.5|7766.8|7756.8|7766.8|7756.8|7766.5|7756.5|3
1608686880000|2020-12-23 01:28:00|7766.3|7756.3|7766|7756|7766.9|7756.9|7766|7756|4
1608686890000|2020-12-23 01:28:10|7765.5|7755.5|7764.6|7754.6|7765.5|7755.5|7764.6|7754.6|2
1608686900000|2020-12-23 01:28:20|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|1
1608686910000|2020-12-23 01:28:30|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1608686920000|2020-12-23 01:28:40|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|1
1608686930000|2020-12-23 01:28:50|7763.6|7753.6|7764.1|7754.1|7764.1|7754.1|7763.6|7753.6|3
1608686960000|2020-12-23 01:29:20|7764.4|7754.4|7764.4|7754.4|7764.8|7754.8|7764.4|7754.4|4
1608686980000|2020-12-23 01:29:40|7764.3|7754.3|7764.5|7754.5|7764.5|7754.5|7764.3|7754.3|2
1608686990000|2020-12-23 01:29:50|7764.6|7754.6|7765.9|7755.9|7765.9|7755.9|7764.6|7754.6|6
1608687000000|2020-12-23 01:30:00|7765.6|7755.6|7767.4|7757.4|7767.4|7757.4|7765.6|7755.6|9
1608687010000|2020-12-23 01:30:10|7767.6|7757.6|7767.8|7757.8|7768.5|7758.5|7767.6|7757.6|7
1608687020000|2020-12-23 01:30:20|7767.9|7757.9|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|2
1608687030000|2020-12-23 01:30:30|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608687040000|2020-12-23 01:30:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1608687050000|2020-12-23 01:30:50|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608687060000|2020-12-23 01:31:00|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1608687070000|2020-12-23 01:31:10|7768.9|7758.9|7764.8|7754.8|7770.1|7760.1|7764.5|7754.5|11
1608687080000|2020-12-23 01:31:20|7764.5|7754.5|7763|7753|7765|7755|7762.6|7752.6|9
1608687090000|2020-12-23 01:31:30|7763.8|7753.8|7762.5|7752.5|7763.8|7753.8|7762.1|7752.1|9
1608687100000|2020-12-23 01:31:40|7762.8|7752.8|7761.5|7751.5|7763.5|7753.5|7761.5|7751.5|9
1608687110000|2020-12-23 01:31:50|7761.3|7751.3|7760|7750|7761.8|7751.8|7759.8|7749.8|7
1608687120000|2020-12-23 01:32:00|7759.8|7749.8|7759.3|7749.3|7760.3|7750.3|7759.3|7749.3|7
1608687130000|2020-12-23 01:32:10|7758.8|7748.8|7759.4|7749.4|7759.4|7749.4|7758.5|7748.5|6
1608687140000|2020-12-23 01:32:20|7759.5|7749.5|7761.8|7751.8|7761.8|7751.8|7759.5|7749.5|8
1608687160000|2020-12-23 01:32:40|7762|7752|7762.4|7752.4|7763|7753|7762|7752|8
1608687180000|2020-12-23 01:33:00|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1608687190000|2020-12-23 01:33:10|7762.9|7752.9|7763.3|7753.3|7763.5|7753.5|7762.8|7752.8|6
1608687200000|2020-12-23 01:33:20|7763.1|7753.1|7763.4|7753.4|7763.5|7753.5|7763.1|7753.1|4
1608687210000|2020-12-23 01:33:30|7763.5|7753.5|7763.6|7753.6|7763.8|7753.8|7763.5|7753.5|3
1608687220000|2020-12-23 01:33:40|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|7763.8|7753.8|1
1608687230000|2020-12-23 01:33:50|7764.3|7754.3|7764.1|7754.1|7764.3|7754.3|7764|7754|3
1608687240000|2020-12-23 01:34:00|7763.9|7753.9|7763.3|7753.3|7763.9|7753.9|7763.3|7753.3|3
1608687250000|2020-12-23 01:34:10|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|7763.5|7753.5|1
1608687260000|2020-12-23 01:34:20|7763.8|7753.8|7763|7753|7763.9|7753.9|7763|7753|6
1608687270000|2020-12-23 01:34:30|7762.5|7752.5|7761.8|7751.8|7762.5|7752.5|7761.8|7751.8|3
1608687280000|2020-12-23 01:34:40|7761.5|7751.5|7760.3|7750.3|7761.5|7751.5|7759.8|7749.8|7
1608687290000|2020-12-23 01:34:50|7760.4|7750.4|7758.8|7748.8|7760.4|7750.4|7758.8|7748.8|4
1608687300000|2020-12-23 01:35:00|7759|7749|7759.4|7749.4|7759.4|7749.4|7759|7749|2
1608687310000|2020-12-23 01:35:10|7759|7749|7758|7748|7759|7749|7758|7748|4
1608687320000|2020-12-23 01:35:20|7758.1|7748.1|7758.4|7748.4|7758.6|7748.6|7758.1|7748.1|3
1608687330000|2020-12-23 01:35:30|7758|7748|7757.5|7747.5|7758|7748|7757.3|7747.3|3
1608687350000|2020-12-23 01:35:50|7757.3|7747.3|7753.5|7743.5|7757.3|7747.3|7753.5|7743.5|6
1608687360000|2020-12-23 01:36:00|7753|7743|7753.4|7743.4|7753.5|7743.5|7753|7743|4
1608687380000|2020-12-23 01:36:20|7753.5|7743.5|7753.5|7743.5|7753.5|7743.5|7753.5|7743.5|1
1608687390000|2020-12-23 01:36:30|7753.4|7743.4|7754.1|7744.1|7754.4|7744.4|7753.4|7743.4|6
1608687400000|2020-12-23 01:36:40|7754.4|7744.4|7753|7743|7754.4|7744.4|7753|7743|9
1608687410000|2020-12-23 01:36:50|7753.3|7743.3|7753.8|7743.8|7754.5|7744.5|7753.3|7743.3|6
1608687420000|2020-12-23 01:37:00|7754.1|7744.1|7754.1|7744.1|7754.3|7744.3|7754|7744|7
1608687450000|2020-12-23 01:37:30|7754.3|7744.3|7754.3|7744.3|7754.3|7744.3|7754.3|7744.3|1
1608687460000|2020-12-23 01:37:40|7753.6|7743.6|7752|7742|7753.6|7743.6|7751.8|7741.8|7
1608687470000|2020-12-23 01:37:50|7751.8|7741.8|7751.6|7741.6|7751.8|7741.8|7750.8|7740.8|13
1608687480000|2020-12-23 01:38:00|7751.4|7741.4|7753.3|7743.3|7753.3|7743.3|7751.4|7741.4|7
1608687490000|2020-12-23 01:38:10|7753.5|7743.5|7752.5|7742.5|7753.5|7743.5|7752.5|7742.5|7
1608687500000|2020-12-23 01:38:20|7752.8|7742.8|7748.9|7738.9|7753.9|7743.9|7748.9|7738.9|9
1608687510000|2020-12-23 01:38:30|7749.8|7739.8|7749.3|7739.3|7749.9|7739.9|7749.3|7739.3|5
1608687520000|2020-12-23 01:38:40|7749|7739|7748.8|7738.8|7749|7739|7748.8|7738.8|2
1608687530000|2020-12-23 01:38:50|7749.1|7739.1|7746|7736|7749.1|7739.1|7743.8|7733.8|13
1608687540000|2020-12-23 01:39:00|7745.8|7735.8|7747.9|7737.9|7748|7738|7745.8|7735.8|7
1608687550000|2020-12-23 01:39:10|7747.3|7737.3|7746.9|7736.9|7747.6|7737.6|7746.9|7736.9|9
1608687560000|2020-12-23 01:39:20|7747|7737|7745|7735|7747|7737|7744.5|7734.5|9
1608687570000|2020-12-23 01:39:30|7745.5|7735.5|7746.6|7736.6|7746.6|7736.6|7745.5|7735.5|9
1608687580000|2020-12-23 01:39:40|7746|7736|7746|7736|7746|7736|7746|7736|1
1608687590000|2020-12-23 01:39:50|7745.9|7735.9|7746.3|7736.3|7746.3|7736.3|7745.9|7735.9|3
1608687600000|2020-12-23 01:40:00|7746.5|7736.5|7750.1|7740.1|7750.3|7740.3|7746.5|7736.5|9
1608687610000|2020-12-23 01:40:10|7750|7740|7751.4|7741.4|7751.8|7741.8|7750|7740|7
1608687620000|2020-12-23 01:40:20|7751.9|7741.9|7750.3|7740.3|7752|7742|7750.3|7740.3|6
1608687630000|2020-12-23 01:40:30|7750.8|7740.8|7751.5|7741.5|7753|7743|7750.8|7740.8|8
1608687640000|2020-12-23 01:40:40|7751.6|7741.6|7751.5|7741.5|7752|7742|7751.5|7741.5|3
1608687650000|2020-12-23 01:40:50|7752|7742|7750.4|7740.4|7752|7742|7750.3|7740.3|5
1608687660000|2020-12-23 01:41:00|7750.5|7740.5|7751.3|7741.3|7752.4|7742.4|7750.5|7740.5|8
1608687670000|2020-12-23 01:41:10|7751.1|7741.1|7752.1|7742.1|7752.8|7742.8|7751.1|7741.1|10
1608687680000|2020-12-23 01:41:20|7752|7742|7750.4|7740.4|7752|7742|7750.4|7740.4|7
1608687690000|2020-12-23 01:41:30|7750.8|7740.8|7751.4|7741.4|7751.5|7741.5|7750.8|7740.8|4
1608687700000|2020-12-23 01:41:40|7751.8|7741.8|7751|7741|7751.8|7741.8|7750.9|7740.9|4
1608687710000|2020-12-23 01:41:50|7751.4|7741.4|7751.8|7741.8|7751.8|7741.8|7751.4|7741.4|3
1608687720000|2020-12-23 01:42:00|7752|7742|7751.9|7741.9|7752|7742|7750.9|7740.9|8
1608687730000|2020-12-23 01:42:10|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7751.4|7741.4|3
1608687740000|2020-12-23 01:42:20|7752.3|7742.3|7749.5|7739.5|7752.9|7742.9|7749.1|7739.1|19
1608687750000|2020-12-23 01:42:30|7749.8|7739.8|7749.8|7739.8|7750.3|7740.3|7749.3|7739.3|13
1608687760000|2020-12-23 01:42:40|7749.5|7739.5|7747.8|7737.8|7749.5|7739.5|7747.4|7737.4|10
1608687770000|2020-12-23 01:42:50|7747.4|7737.4|7747.5|7737.5|7747.5|7737.5|7746.4|7736.4|7
1608687780000|2020-12-23 01:43:00|7747.3|7737.3|7747.3|7737.3|7747.3|7737.3|7747.3|7737.3|1
1608687790000|2020-12-23 01:43:10|7747|7737|7744.4|7734.4|7747|7737|7744.4|7734.4|4
1608687800000|2020-12-23 01:43:20|7744.3|7734.3|7743.5|7733.5|7744.5|7734.5|7742.9|7732.9|5
1608687810000|2020-12-23 01:43:30|7744.5|7734.5|7744.3|7734.3|7745|7735|7744|7734|5
1608687820000|2020-12-23 01:43:40|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1608687830000|2020-12-23 01:43:50|7743.8|7733.8|7741|7731|7743.8|7733.8|7741|7731|11
1608687840000|2020-12-23 01:44:00|7741.3|7731.3|7740.5|7730.5|7741.3|7731.3|7740.5|7730.5|2
1608687850000|2020-12-23 01:44:10|7740.4|7730.4|7738.3|7728.3|7740.4|7730.4|7738.3|7728.3|11
1608687860000|2020-12-23 01:44:20|7738.5|7728.5|7736.6|7726.6|7740.8|7730.8|7736.6|7726.6|14
1608687870000|2020-12-23 01:44:30|7737.3|7727.3|7737.3|7727.3|7737.3|7727.3|7737|7727|3
1608687880000|2020-12-23 01:44:40|7736.5|7726.5|7733.3|7723.3|7736.5|7726.5|7733.3|7723.3|9
1608687890000|2020-12-23 01:44:50|7734|7724|7731|7721|7734|7724|7731|7721|10
1608687900000|2020-12-23 01:45:00|7730.8|7720.8|7727|7717|7731.3|7721.3|7727|7717|15
1608687910000|2020-12-23 01:45:10|7727.3|7717.3|7729|7719|7729|7719|7727.3|7717.3|9
1608687920000|2020-12-23 01:45:20|7729.5|7719.5|7728.8|7718.8|7729.5|7719.5|7728.5|7718.5|7
1608687930000|2020-12-23 01:45:30|7728.5|7718.5|7727.4|7717.4|7728.5|7718.5|7727.4|7717.4|8
1608687940000|2020-12-23 01:45:40|7727.5|7717.5|7727.5|7717.5|7727.8|7717.8|7727.5|7717.5|3
1608687950000|2020-12-23 01:45:50|7727.8|7717.8|7728.9|7718.9|7729.6|7719.6|7727.8|7717.8|11
1608687960000|2020-12-23 01:46:00|7728.5|7718.5|7730.5|7720.5|7730.5|7720.5|7728.5|7718.5|12
1608687970000|2020-12-23 01:46:10|7730.9|7720.9|7732|7722|7732.6|7722.6|7730.9|7720.9|14
1608687980000|2020-12-23 01:46:20|7731.9|7721.9|7731.8|7721.8|7732.1|7722.1|7731|7721|11
1608687990000|2020-12-23 01:46:30|7731.9|7721.9|7731.9|7721.9|7732.3|7722.3|7731.9|7721.9|5
1608688000000|2020-12-23 01:46:40|7732|7722|7732.5|7722.5|7732.8|7722.8|7731.8|7721.8|8
1608688010000|2020-12-23 01:46:50|7732.8|7722.8|7733.6|7723.6|7733.6|7723.6|7732.6|7722.6|9
1608688020000|2020-12-23 01:47:00|7733.8|7723.8|7737|7727|7739.8|7729.8|7733.8|7723.8|25
1608688030000|2020-12-23 01:47:10|7736.8|7726.8|7736.5|7726.5|7737.1|7727.1|7736.1|7726.1|6
1608688040000|2020-12-23 01:47:20|7736|7726|7733.6|7723.6|7736|7726|7733.3|7723.3|14
1608688050000|2020-12-23 01:47:30|7734|7724|7737.1|7727.1|7738.1|7728.1|7734|7724|17
1608688060000|2020-12-23 01:47:40|7736.8|7726.8|7735.6|7725.6|7736.8|7726.8|7735.6|7725.6|10
1608688070000|2020-12-23 01:47:50|7736.4|7726.4|7737.8|7727.8|7738.8|7728.8|7736.4|7726.4|9
1608688080000|2020-12-23 01:48:00|7737.6|7727.6|7738.6|7728.6|7739.3|7729.3|7737.5|7727.5|11
1608688090000|2020-12-23 01:48:10|7738.5|7728.5|7738.5|7728.5|7738.5|7728.5|7738.4|7728.4|3
1608688100000|2020-12-23 01:48:20|7738.4|7728.4|7738.1|7728.1|7738.4|7728.4|7738.1|7728.1|2
1608688110000|2020-12-23 01:48:30|7738.6|7728.6|7737.3|7727.3|7738.8|7728.8|7736.8|7726.8|14
1608688120000|2020-12-23 01:48:40|7737.5|7727.5|7740.3|7730.3|7740.3|7730.3|7737.5|7727.5|15
1608688130000|2020-12-23 01:48:50|7740|7730|7738.8|7728.8|7740.3|7730.3|7738.8|7728.8|8
1608688140000|2020-12-23 01:49:00|7738.6|7728.6|7740.3|7730.3|7740.3|7730.3|7738.6|7728.6|4
1608688150000|2020-12-23 01:49:10|7740.5|7730.5|7739.3|7729.3|7740.5|7730.5|7739.3|7729.3|12
1608688160000|2020-12-23 01:49:20|7739.5|7729.5|7738.9|7728.9|7739.9|7729.9|7738.1|7728.1|19
1608688170000|2020-12-23 01:49:30|7738.6|7728.6|7740|7730|7740.9|7730.9|7738.6|7728.6|17
1608688180000|2020-12-23 01:49:40|7740.1|7730.1|7736.5|7726.5|7740.9|7730.9|7736.5|7726.5|21
1608688190000|2020-12-23 01:49:50|7736.6|7726.6|7737|7727|7737|7727|7736.6|7726.6|2
1608688200000|2020-12-23 01:50:00|7737.3|7727.3|7739.6|7729.6|7739.6|7729.6|7737.3|7727.3|12
1608688210000|2020-12-23 01:50:10|7739.5|7729.5|7739.1|7729.1|7739.6|7729.6|7738.3|7728.3|10
1608688220000|2020-12-23 01:50:20|7739.5|7729.5|7737.9|7727.9|7739.5|7729.5|7737.6|7727.6|14
1608688230000|2020-12-23 01:50:30|7738.1|7728.1|7738.6|7728.6|7739.8|7729.8|7738|7728|12
1608688240000|2020-12-23 01:50:40|7738.5|7728.5|7738|7728|7738.8|7728.8|7738|7728|7
1608688250000|2020-12-23 01:50:50|7738.3|7728.3|7741|7731|7741|7731|7738.3|7728.3|12
1608688260000|2020-12-23 01:51:00|7740.8|7730.8|7738.6|7728.6|7741|7731|7738.6|7728.6|20
1608688270000|2020-12-23 01:51:10|7738.8|7728.8|7737.1|7727.1|7738.8|7728.8|7737.1|7727.1|7
1608688280000|2020-12-23 01:51:20|7736.6|7726.6|7736.6|7726.6|7736.9|7726.9|7736.3|7726.3|6
1608688290000|2020-12-23 01:51:30|7736.9|7726.9|7737.3|7727.3|7737.5|7727.5|7736.9|7726.9|4
1608688300000|2020-12-23 01:51:40|7736.9|7726.9|7738.5|7728.5|7738.5|7728.5|7736.9|7726.9|9
1608688310000|2020-12-23 01:51:50|7739|7729|7741.3|7731.3|7741.3|7731.3|7739|7729|7
1608688320000|2020-12-23 01:52:00|7741.1|7731.1|7740.8|7730.8|7741.4|7731.4|7740.8|7730.8|8
1608688330000|2020-12-23 01:52:10|7741.3|7731.3|7738.6|7728.6|7741.3|7731.3|7738.6|7728.6|9
1608688340000|2020-12-23 01:52:20|7739|7729|7738.4|7728.4|7739.3|7729.3|7738.3|7728.3|6
1608688350000|2020-12-23 01:52:30|7738.5|7728.5|7737.6|7727.6|7738.9|7728.9|7737.6|7727.6|6
1608688360000|2020-12-23 01:52:40|7737.8|7727.8|7737.4|7727.4|7738.5|7728.5|7737.1|7727.1|9
1608688370000|2020-12-23 01:52:50|7737.8|7727.8|7738.5|7728.5|7738.5|7728.5|7737.8|7727.8|4
1608688380000|2020-12-23 01:53:00|7738.1|7728.1|7738.5|7728.5|7738.5|7728.5|7738.1|7728.1|2
1608688390000|2020-12-23 01:53:10|7738.1|7728.1|7735.4|7725.4|7738.1|7728.1|7735.4|7725.4|18
1608688400000|2020-12-23 01:53:20|7735|7725|7731.8|7721.8|7735.5|7725.5|7731.8|7721.8|23
1608688410000|2020-12-23 01:53:30|7732|7722|7731.5|7721.5|7732.3|7722.3|7731.1|7721.1|12
1608688420000|2020-12-23 01:53:40|7731.1|7721.1|7729.4|7719.4|7731.1|7721.1|7729.1|7719.1|18
1608688430000|2020-12-23 01:53:50|7730|7720|7730.9|7720.9|7731.5|7721.5|7730|7720|9
1608688440000|2020-12-23 01:54:00|7730.4|7720.4|7728.6|7718.6|7730.4|7720.4|7727.8|7717.8|18
1608688450000|2020-12-23 01:54:10|7728.4|7718.4|7723|7713|7728.9|7718.9|7723|7713|17
1608688460000|2020-12-23 01:54:20|7722.5|7712.5|7717.1|7707.1|7722.5|7712.5|7716.5|7706.5|15
1608688470000|2020-12-23 01:54:30|7717.5|7707.5|7720.4|7710.4|7723.1|7713.1|7717.5|7707.5|26
1608688480000|2020-12-23 01:54:40|7720.9|7710.9|7717.5|7707.5|7720.9|7710.9|7716.1|7706.1|9
1608688490000|2020-12-23 01:54:50|7717.3|7707.3|7717.5|7707.5|7719.5|7709.5|7715.8|7705.8|22
1608688500000|2020-12-23 01:55:00|7717.8|7707.8|7716.4|7706.4|7717.8|7707.8|7715.9|7705.9|16
1608688510000|2020-12-23 01:55:10|7716.6|7706.6|7716.5|7706.5|7717|7707|7715.4|7705.4|11
1608688520000|2020-12-23 01:55:20|7716.8|7706.8|7715.6|7705.6|7717|7707|7715.6|7705.6|17
1608688530000|2020-12-23 01:55:30|7715.5|7705.5|7707.6|7697.6|7715.5|7705.5|7707|7697|27
1608688540000|2020-12-23 01:55:40|7708.4|7698.4|7710.3|7700.3|7710.5|7700.5|7708.4|7698.4|20
1608688550000|2020-12-23 01:55:50|7710.1|7700.1|7707.8|7697.8|7710.1|7700.1|7707.8|7697.8|17
1608688560000|2020-12-23 01:56:00|7707.9|7697.9|7710.8|7700.8|7711.3|7701.3|7707.9|7697.9|23
1608688570000|2020-12-23 01:56:10|7710.4|7700.4|7710.3|7700.3|7710.4|7700.4|7707.3|7697.3|18
1608688580000|2020-12-23 01:56:20|7710.1|7700.1|7711.5|7701.5|7711.5|7701.5|7709.3|7699.3|14
1608688590000|2020-12-23 01:56:30|7711.6|7701.6|7712.8|7702.8|7715.3|7705.3|7711.6|7701.6|16
1608688600000|2020-12-23 01:56:40|7713.4|7703.4|7714.3|7704.3|7715|7705|7712.9|7702.9|10
1608688610000|2020-12-23 01:56:50|7714.1|7704.1|7712.8|7702.8|7714.4|7704.4|7712.3|7702.3|9
1608688620000|2020-12-23 01:57:00|7711.9|7701.9|7710.5|7700.5|7711.9|7701.9|7709.6|7699.6|14
1608688630000|2020-12-23 01:57:10|7710.8|7700.8|7714.5|7704.5|7714.5|7704.5|7710.8|7700.8|12
1608688640000|2020-12-23 01:57:20|7714.3|7704.3|7714.3|7704.3|7714.3|7704.3|7713|7703|6
1608688650000|2020-12-23 01:57:30|7714.1|7704.1|7712.8|7702.8|7714.1|7704.1|7712.8|7702.8|4
1608688660000|2020-12-23 01:57:40|7712.5|7702.5|7710.6|7700.6|7712.5|7702.5|7709.6|7699.6|12
1608688670000|2020-12-23 01:57:50|7710.9|7700.9|7712.8|7702.8|7714.5|7704.5|7710.4|7700.4|14
1608688680000|2020-12-23 01:58:00|7712.6|7702.6|7710.9|7700.9|7712.6|7702.6|7710.9|7700.9|8
1608688690000|2020-12-23 01:58:10|7710.8|7700.8|7713.3|7703.3|7713.3|7703.3|7710.4|7700.4|13
1608688700000|2020-12-23 01:58:20|7713.1|7703.1|7712.4|7702.4|7713.5|7703.5|7712.4|7702.4|8
1608688710000|2020-12-23 01:58:30|7711.8|7701.8|7710.3|7700.3|7712.5|7702.5|7710.3|7700.3|16
1608688720000|2020-12-23 01:58:40|7709.9|7699.9|7706.8|7696.8|7709.9|7699.9|7706.3|7696.3|15
1608688730000|2020-12-23 01:58:50|7707|7697|7707.9|7697.9|7708.6|7698.6|7706.8|7696.8|15
1608688740000|2020-12-23 01:59:00|7707.5|7697.5|7706.8|7696.8|7707.5|7697.5|7705.6|7695.6|18
1608688750000|2020-12-23 01:59:10|7706.5|7696.5|7706.3|7696.3|7706.8|7696.8|7706.1|7696.1|10
1608688760000|2020-12-23 01:59:20|7706|7696|7708.1|7698.1|7708.3|7698.3|7705.9|7695.9|12
1608688770000|2020-12-23 01:59:30|7708.4|7698.4|7707|7697|7708.5|7698.5|7707|7697|9
1608688780000|2020-12-23 01:59:40|7707.5|7697.5|7703.1|7693.1|7707.5|7697.5|7702|7692|16
1608688790000|2020-12-23 01:59:50|7703.5|7693.5|7700.3|7690.3|7703.5|7693.5|7699.5|7689.5|18
1608688800000|2020-12-23 02:00:00|7700.5|7690.5|7699.8|7689.8|7700.5|7690.5|7697.8|7687.8|25
1608688810000|2020-12-23 02:00:10|7700|7690|7703.5|7693.5|7704.3|7694.3|7700|7690|19
1608688820000|2020-12-23 02:00:20|7703.6|7693.6|7702.1|7692.1|7704.9|7694.9|7701|7691|14
1608688830000|2020-12-23 02:00:30|7701.8|7691.8|7702.4|7692.4|7702.4|7692.4|7699.1|7689.1|12
1608688840000|2020-12-23 02:00:40|7702.1|7692.1|7701.8|7691.8|7702.6|7692.6|7701.8|7691.8|7
1608688850000|2020-12-23 02:00:50|7701.3|7691.3|7698|7688|7701.3|7691.3|7697.4|7687.4|16
1608688860000|2020-12-23 02:01:00|7698.3|7688.3|7694.6|7684.6|7698.3|7688.3|7694.6|7684.6|13
1608688870000|2020-12-23 02:01:10|7693.8|7683.8|7693.3|7683.3|7694.5|7684.5|7692|7682|21
1608688880000|2020-12-23 02:01:20|7693.5|7683.5|7694.5|7684.5|7694.5|7684.5|7693.1|7683.1|10
1608688890000|2020-12-23 02:01:30|7694.3|7684.3|7694.3|7684.3|7694.5|7684.5|7692.8|7682.8|12
1608688900000|2020-12-23 02:01:40|7694|7684|7694.5|7684.5|7694.5|7684.5|7692.3|7682.3|11
1608688910000|2020-12-23 02:01:50|7693.9|7683.9|7692.6|7682.6|7693.9|7683.9|7691.9|7681.9|8
1608688920000|2020-12-23 02:02:00|7692.4|7682.4|7691|7681|7692.4|7682.4|7691|7681|4
1608688930000|2020-12-23 02:02:10|7690.8|7680.8|7688.8|7678.8|7690.8|7680.8|7687.8|7677.8|14
1608688940000|2020-12-23 02:02:20|7688.5|7678.5|7688.5|7678.5|7689.5|7679.5|7688.5|7678.5|12
1608688950000|2020-12-23 02:02:30|7688.8|7678.8|7688.3|7678.3|7689.5|7679.5|7688.3|7678.3|12
1608688960000|2020-12-23 02:02:40|7688|7678|7689.8|7679.8|7689.8|7679.8|7687.5|7677.5|14
1608688970000|2020-12-23 02:02:50|7690.6|7680.6|7687.5|7677.5|7690.6|7680.6|7686.9|7676.9|24
1608688980000|2020-12-23 02:03:00|7687.4|7677.4|7683.6|7673.6|7687.4|7677.4|7683.6|7673.6|27
1608688990000|2020-12-23 02:03:10|7683.8|7673.8|7685.9|7675.9|7686|7676|7683.8|7673.8|15
1608689000000|2020-12-23 02:03:20|7687.3|7677.3|7686.3|7676.3|7688.5|7678.5|7685.6|7675.6|23
1608689010000|2020-12-23 02:03:30|7685.8|7675.8|7681|7671|7685.8|7675.8|7681|7671|20
1608689020000|2020-12-23 02:03:40|7681.4|7671.4|7680|7670|7681.4|7671.4|7678.3|7668.3|20
1608689030000|2020-12-23 02:03:50|7681|7671|7681|7671|7683.1|7673.1|7681|7671|16
1608689040000|2020-12-23 02:04:00|7683|7673|7695.9|7685.9|7695.9|7685.9|7683|7673|21
1608689050000|2020-12-23 02:04:10|7696.3|7686.3|7707.4|7697.4|7707.4|7697.4|7695.9|7685.9|29
1608689060000|2020-12-23 02:04:20|7706|7696|7703.3|7693.3|7706.3|7696.3|7702.8|7692.8|23
1608689070000|2020-12-23 02:04:30|7703.5|7693.5|7702.9|7692.9|7706.5|7696.5|7702.9|7692.9|16
1608689080000|2020-12-23 02:04:40|7703|7693|7704.1|7694.1|7704.1|7694.1|7702.1|7692.1|22
1608689090000|2020-12-23 02:04:50|7704.3|7694.3|7707|7697|7707|7697|7704.3|7694.3|21
1608689100000|2020-12-23 02:05:00|7706.5|7696.5|7703.5|7693.5|7706.5|7696.5|7703|7693|21
1608689110000|2020-12-23 02:05:10|7703.3|7693.3|7700.3|7690.3|7703.3|7693.3|7699.1|7689.1|14
1608689120000|2020-12-23 02:05:20|7700.8|7690.8|7700|7690|7701.3|7691.3|7699.4|7689.4|20
1608689130000|2020-12-23 02:05:30|7700.1|7690.1|7698.1|7688.1|7700.1|7690.1|7697.5|7687.5|18
1608689140000|2020-12-23 02:05:40|7698.4|7688.4|7693.8|7683.8|7698.4|7688.4|7693.8|7683.8|12
1608689150000|2020-12-23 02:05:50|7694.1|7684.1|7688.1|7678.1|7694.9|7684.9|7688.1|7678.1|22
1608689160000|2020-12-23 02:06:00|7687.9|7677.9|7688.1|7678.1|7688.5|7678.5|7684.5|7674.5|27
1608689170000|2020-12-23 02:06:10|7688.6|7678.6|7696.5|7686.5|7698|7688|7688.6|7678.6|30
1608689180000|2020-12-23 02:06:20|7696.8|7686.8|7695.5|7685.5|7700.3|7690.3|7695.5|7685.5|26
1608689190000|2020-12-23 02:06:30|7695.1|7685.1|7694.9|7684.9|7695.1|7685.1|7691.8|7681.8|23
1608689200000|2020-12-23 02:06:40|7694.5|7684.5|7692.5|7682.5|7694.5|7684.5|7692.3|7682.3|17
1608689210000|2020-12-23 02:06:50|7692.6|7682.6|7691.5|7681.5|7693.3|7683.3|7689.8|7679.8|13
1608689220000|2020-12-23 02:07:00|7691.4|7681.4|7692.4|7682.4|7693.5|7683.5|7690.3|7680.3|18
1608689230000|2020-12-23 02:07:10|7693.4|7683.4|7693.8|7683.8|7694.1|7684.1|7692.4|7682.4|9
1608689240000|2020-12-23 02:07:20|7693.9|7683.9|7692.5|7682.5|7693.9|7683.9|7692|7682|13
1608689250000|2020-12-23 02:07:30|7692.3|7682.3|7697|7687|7697|7687|7692.3|7682.3|9
1608689260000|2020-12-23 02:07:40|7696.3|7686.3|7697.6|7687.6|7698|7688|7695.5|7685.5|17
1608689270000|2020-12-23 02:07:50|7698.3|7688.3|7697.5|7687.5|7698.6|7688.6|7697.5|7687.5|10
1608689280000|2020-12-23 02:08:00|7698.5|7688.5|7698.4|7688.4|7699.1|7689.1|7698|7688|11
1608689290000|2020-12-23 02:08:10|7698.3|7688.3|7693.6|7683.6|7698.3|7688.3|7693.6|7683.6|17
1608689300000|2020-12-23 02:08:20|7693.9|7683.9|7698|7688|7698|7688|7693.9|7683.9|16
1608689310000|2020-12-23 02:08:30|7698.5|7688.5|7696|7686|7698.6|7688.6|7694.4|7684.4|11
1608689320000|2020-12-23 02:08:40|7696.1|7686.1|7695.3|7685.3|7696.5|7686.5|7694.4|7684.4|11
1608689330000|2020-12-23 02:08:50|7695.6|7685.6|7698.6|7688.6|7700|7690|7695.6|7685.6|11
1608689340000|2020-12-23 02:09:00|7698|7688|7698.1|7688.1|7698.4|7688.4|7697|7687|17
1608689350000|2020-12-23 02:09:10|7698.3|7688.3|7694.3|7684.3|7698.3|7688.3|7694.1|7684.1|16
1608689360000|2020-12-23 02:09:20|7694.4|7684.4|7691.6|7681.6|7694.8|7684.8|7690.4|7680.4|19
1608689370000|2020-12-23 02:09:30|7691.8|7681.8|7692|7682|7692.5|7682.5|7691.1|7681.1|16
1608689380000|2020-12-23 02:09:40|7694.3|7684.3|7695.4|7685.4|7695.8|7685.8|7694.1|7684.1|15
1608689390000|2020-12-23 02:09:50|7695.1|7685.1|7696.5|7686.5|7696.5|7686.5|7694|7684|9
1608689400000|2020-12-23 02:10:00|7696|7686|7698.4|7688.4|7699.8|7689.8|7695.3|7685.3|19
1608689410000|2020-12-23 02:10:10|7697.4|7687.4|7700.3|7690.3|7700.3|7690.3|7696.9|7686.9|10
1608689420000|2020-12-23 02:10:20|7700|7690|7700.5|7690.5|7700.5|7690.5|7699.3|7689.3|11
1608689430000|2020-12-23 02:10:30|7701|7691|7702.4|7692.4|7702.6|7692.6|7700.6|7690.6|11
1608689440000|2020-12-23 02:10:40|7702.6|7692.6|7705.3|7695.3|7705.3|7695.3|7702.4|7692.4|19
1608689450000|2020-12-23 02:10:50|7705.9|7695.9|7707.6|7697.6|7707.6|7697.6|7705.3|7695.3|14
1608689460000|2020-12-23 02:11:00|7707.5|7697.5|7703.4|7693.4|7707.5|7697.5|7703.1|7693.1|11
1608689470000|2020-12-23 02:11:10|7702.5|7692.5|7700.5|7690.5|7702.8|7692.8|7700.5|7690.5|11
1608689480000|2020-12-23 02:11:20|7699.8|7689.8|7700|7690|7701.8|7691.8|7699|7689|15
1608689490000|2020-12-23 02:11:30|7700.1|7690.1|7703|7693|7703|7693|7700.1|7690.1|4
1608689500000|2020-12-23 02:11:40|7703.9|7693.9|7706.1|7696.1|7706.1|7696.1|7703.5|7693.5|8
1608689510000|2020-12-23 02:11:50|7706.4|7696.4|7706.3|7696.3|7706.4|7696.4|7706|7696|5
1608689520000|2020-12-23 02:12:00|7706|7696|7709.9|7699.9|7709.9|7699.9|7704.4|7694.4|15
1608689530000|2020-12-23 02:12:10|7709.3|7699.3|7706.8|7696.8|7710|7700|7706.5|7696.5|22
1608689540000|2020-12-23 02:12:20|7707|7697|7706.5|7696.5|7707.3|7697.3|7705.8|7695.8|14
1608689550000|2020-12-23 02:12:30|7706.4|7696.4|7704.5|7694.5|7706.4|7696.4|7704.5|7694.5|6
1608689560000|2020-12-23 02:12:40|7704.3|7694.3|7706.5|7696.5|7706.5|7696.5|7704|7694|12
1608689570000|2020-12-23 02:12:50|7706.8|7696.8|7706.6|7696.6|7708.3|7698.3|7705.8|7695.8|17
1608689580000|2020-12-23 02:13:00|7707.5|7697.5|7705.3|7695.3|7708.3|7698.3|7704.4|7694.4|15
1608689590000|2020-12-23 02:13:10|7705.5|7695.5|7707.3|7697.3|7708|7698|7705.3|7695.3|20
1608689600000|2020-12-23 02:13:20|7707.1|7697.1|7700.8|7690.8|7707.1|7697.1|7700.8|7690.8|20
1608689610000|2020-12-23 02:13:30|7701|7691|7701|7691|7701.1|7691.1|7700.5|7690.5|8
1608689620000|2020-12-23 02:13:40|7701.1|7691.1|7703|7693|7703.1|7693.1|7701.1|7691.1|14
1608689630000|2020-12-23 02:13:50|7702.9|7692.9|7701.9|7691.9|7702.9|7692.9|7701.4|7691.4|14
1608689640000|2020-12-23 02:14:00|7702.4|7692.4|7701.6|7691.6|7703|7693|7701.4|7691.4|15
1608689650000|2020-12-23 02:14:10|7701.9|7691.9|7702.5|7692.5|7702.8|7692.8|7701.6|7691.6|16
1608689660000|2020-12-23 02:14:20|7702.4|7692.4|7701.8|7691.8|7703.5|7693.5|7701.8|7691.8|13
1608689670000|2020-12-23 02:14:30|7702|7692|7703|7693|7703|7693|7702|7692|8
1608689680000|2020-12-23 02:14:40|7703.3|7693.3|7703|7693|7703.3|7693.3|7702.5|7692.5|9
1608689690000|2020-12-23 02:14:50|7702.9|7692.9|7701.3|7691.3|7702.9|7692.9|7701.3|7691.3|11
1608689700000|2020-12-23 02:15:00|7701.5|7691.5|7702.9|7692.9|7703|7693|7701.5|7691.5|6
1608689710000|2020-12-23 02:15:10|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|1
1608689720000|2020-12-23 02:15:20|7702|7692|7702.3|7692.3|7702.3|7692.3|7701.4|7691.4|5
1608689730000|2020-12-23 02:15:30|7701.8|7691.8|7701.6|7691.6|7701.8|7691.8|7701.4|7691.4|3
1608689740000|2020-12-23 02:15:40|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|1
1608689750000|2020-12-23 02:15:50|7702.8|7692.8|7703.5|7693.5|7703.8|7693.8|7702.8|7692.8|3
1608689760000|2020-12-23 02:16:00|7703.4|7693.4|7703|7693|7703.4|7693.4|7702.5|7692.5|5
1608689780000|2020-12-23 02:16:20|7702.8|7692.8|7702.8|7692.8|7702.8|7692.8|7702.8|7692.8|1
1608689790000|2020-12-23 02:16:30|7702.5|7692.5|7702.5|7692.5|7702.5|7692.5|7702.5|7692.5|1
1608689800000|2020-12-23 02:16:40|7702.3|7692.3|7702.3|7692.3|7702.3|7692.3|7701|7691|7
1608689810000|2020-12-23 02:16:50|7702.5|7692.5|7703|7693|7703|7693|7702.5|7692.5|2
1608689820000|2020-12-23 02:17:00|7702.8|7692.8|7703.1|7693.1|7703.1|7693.1|7702.5|7692.5|5
1608689830000|2020-12-23 02:17:10|7702.5|7692.5|7702.3|7692.3|7702.5|7692.5|7702.3|7692.3|2
1608689840000|2020-12-23 02:17:20|7702.1|7692.1|7702.3|7692.3|7702.3|7692.3|7702.1|7692.1|2
1608689850000|2020-12-23 02:17:30|7702.4|7692.4|7703|7693|7703|7693|7702.4|7692.4|3
1608689870000|2020-12-23 02:17:50|7702.8|7692.8|7703|7693|7703|7693|7702.5|7692.5|3
1608689880000|2020-12-23 02:18:00|7703.1|7693.1|7703.8|7693.8|7703.8|7693.8|7703.1|7693.1|4
1608689900000|2020-12-23 02:18:20|7703.5|7693.5|7703.5|7693.5|7703.5|7693.5|7703.5|7693.5|1
1608689920000|2020-12-23 02:18:40|7703.8|7693.8|7703.8|7693.8|7703.8|7693.8|7703.8|7693.8|1
1608689950000|2020-12-23 02:19:10|7703|7693|7702.8|7692.8|7703|7693|7702.8|7692.8|2
1608689960000|2020-12-23 02:19:20|7704.1|7694.1|7703|7693|7704.1|7694.1|7703|7693|2
1608689970000|2020-12-23 02:19:30|7702.8|7692.8|7702.3|7692.3|7702.8|7692.8|7702.3|7692.3|3
1608689990000|2020-12-23 02:19:50|7702.5|7692.5|7703|7693|7703|7693|7702.5|7692.5|2
1608690000000|2020-12-23 02:20:00|7703.3|7693.3|7703.9|7693.9|7703.9|7693.9|7703.3|7693.3|4
1608690040000|2020-12-23 02:20:40|7703.8|7693.8|7703.8|7693.8|7703.8|7693.8|7703.8|7693.8|1
1608690060000|2020-12-23 02:21:00|7704.5|7694.5|7704.6|7694.6|7704.6|7694.6|7704.5|7694.5|2
1608690080000|2020-12-23 02:21:20|7704.5|7694.5|7703.5|7693.5|7704.5|7694.5|7703.5|7693.5|5
1608690120000|2020-12-23 02:22:00|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|7703.1|7693.1|1
1608690140000|2020-12-23 02:22:20|7703.4|7693.4|7705.9|7695.9|7705.9|7695.9|7703.4|7693.4|5
1608690150000|2020-12-23 02:22:30|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1608690160000|2020-12-23 02:22:40|7705.9|7695.9|7705|7695|7705.9|7695.9|7705|7695|4
1608690180000|2020-12-23 02:23:00|7705.4|7695.4|7705.5|7695.5|7705.5|7695.5|7705.4|7695.4|2
1608690190000|2020-12-23 02:23:10|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|1
1608690240000|2020-12-23 02:24:00|7705.4|7695.4|7705|7695|7705.4|7695.4|7705|7695|3
1608690250000|2020-12-23 02:24:10|7704.9|7694.9|7704.8|7694.8|7704.9|7694.9|7704.5|7694.5|4
1608690260000|2020-12-23 02:24:20|7705|7695|7706.3|7696.3|7706.3|7696.3|7705|7695|6
1608690270000|2020-12-23 02:24:30|7706|7696|7706|7696|7706|7696|7706|7696|1
1608690280000|2020-12-23 02:24:40|7705.5|7695.5|7704.5|7694.5|7705.5|7695.5|7704.5|7694.5|3
1608690300000|2020-12-23 02:25:00|7704.8|7694.8|7705|7695|7705|7695|7704.4|7694.4|5
1608690310000|2020-12-23 02:25:10|7704.8|7694.8|7705.3|7695.3|7705.3|7695.3|7704.8|7694.8|3
1608690320000|2020-12-23 02:25:20|7705.4|7695.4|7705.8|7695.8|7705.8|7695.8|7705.4|7695.4|3
1608690330000|2020-12-23 02:25:30|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|1
1608690340000|2020-12-23 02:25:40|7705.4|7695.4|7705.5|7695.5|7705.5|7695.5|7705.4|7695.4|2
1608690390000|2020-12-23 02:26:30|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|7705.8|7695.8|1
1608690400000|2020-12-23 02:26:40|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|1
1608690410000|2020-12-23 02:26:50|7705.3|7695.3|7705.3|7695.3|7705.3|7695.3|7705.3|7695.3|1
1608690420000|2020-12-23 02:27:00|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|7705.5|7695.5|1
1608690430000|2020-12-23 02:27:10|7705.6|7695.6|7708.4|7698.4|7708.4|7698.4|7705.4|7695.4|3
1608690440000|2020-12-23 02:27:20|7708|7698|7707.5|7697.5|7708|7698|7707.3|7697.3|6
1608690450000|2020-12-23 02:27:30|7707.8|7697.8|7707.8|7697.8|7707.8|7697.8|7707.3|7697.3|5
1608690460000|2020-12-23 02:27:40|7708|7698|7708.3|7698.3|7708.3|7698.3|7708|7698|2
1608690480000|2020-12-23 02:28:00|7708.5|7698.5|7709.3|7699.3|7709.5|7699.5|7708.5|7698.5|4
1608690490000|2020-12-23 02:28:10|7709.5|7699.5|7709.5|7699.5|7709.5|7699.5|7709.5|7699.5|1
1608690500000|2020-12-23 02:28:20|7709.3|7699.3|7709.3|7699.3|7709.3|7699.3|7709.3|7699.3|1
1608690510000|2020-12-23 02:28:30|7709|7699|7709.9|7699.9|7709.9|7699.9|7708.5|7698.5|6
1608690520000|2020-12-23 02:28:40|7709.6|7699.6|7710.3|7700.3|7710.3|7700.3|7709.6|7699.6|4
1608690530000|2020-12-23 02:28:50|7710.6|7700.6|7710.3|7700.3|7710.6|7700.6|7710|7700|4
1608690540000|2020-12-23 02:29:00|7710|7700|7710.3|7700.3|7710.3|7700.3|7710|7700|2
1608690550000|2020-12-23 02:29:10|7710|7700|7710|7700|7710|7700|7710|7700|1
1608690590000|2020-12-23 02:29:50|7710.3|7700.3|7710.3|7700.3|7710.3|7700.3|7710|7700|3
1608690600000|2020-12-23 02:30:00|7710.5|7700.5|7712.5|7702.5|7714.4|7704.4|7710.5|7700.5|17
1608690610000|2020-12-23 02:30:10|7712|7702|7713|7703|7713|7703|7711.4|7701.4|13
1608690620000|2020-12-23 02:30:20|7713.3|7703.3|7713.3|7703.3|7713.3|7703.3|7712.5|7702.5|11
1608690630000|2020-12-23 02:30:30|7713|7703|7711.5|7701.5|7713.3|7703.3|7711.5|7701.5|5
1608690640000|2020-12-23 02:30:40|7710.9|7700.9|7711.8|7701.8|7711.8|7701.8|7710.8|7700.8|7
1608690650000|2020-12-23 02:30:50|7711.5|7701.5|7711.5|7701.5|7711.8|7701.8|7711.5|7701.5|3
1608690660000|2020-12-23 02:31:00|7711.8|7701.8|7713.3|7703.3|7714.1|7704.1|7711.8|7701.8|13
1608690670000|2020-12-23 02:31:10|7713.4|7703.4|7714.3|7704.3|7714.3|7704.3|7713.3|7703.3|7
1608690680000|2020-12-23 02:31:20|7714.4|7704.4|7716|7706|7716|7706|7714.1|7704.1|9
1608690690000|2020-12-23 02:31:30|7716.1|7706.1|7717.8|7707.8|7717.8|7707.8|7715.3|7705.3|22
1608690700000|2020-12-23 02:31:40|7717.5|7707.5|7719.4|7709.4|7720|7710|7716.8|7706.8|13
1608690710000|2020-12-23 02:31:50|7718.9|7708.9|7720.3|7710.3|7721.5|7711.5|7718.9|7708.9|14
1608690720000|2020-12-23 02:32:00|7720.5|7710.5|7715.8|7705.8|7720.5|7710.5|7715.5|7705.5|20
1608690730000|2020-12-23 02:32:10|7715.5|7705.5|7717.9|7707.9|7717.9|7707.9|7715.5|7705.5|7
1608690740000|2020-12-23 02:32:20|7718.3|7708.3|7719.3|7709.3|7720.3|7710.3|7718.3|7708.3|15
1608690750000|2020-12-23 02:32:30|7719.5|7709.5|7719.3|7709.3|7720.1|7710.1|7719.3|7709.3|8
1608690760000|2020-12-23 02:32:40|7719.5|7709.5|7720.5|7710.5|7720.5|7710.5|7719.3|7709.3|6
1608690770000|2020-12-23 02:32:50|7720.8|7710.8|7720.3|7710.3|7720.9|7710.9|7720|7710|10
1608690780000|2020-12-23 02:33:00|7719.5|7709.5|7720.3|7710.3|7720.3|7710.3|7718.5|7708.5|11
1608690790000|2020-12-23 02:33:10|7720.8|7710.8|7720.1|7710.1|7720.8|7710.8|7719.1|7709.1|14
1608690800000|2020-12-23 02:33:20|7720.5|7710.5|7717.5|7707.5|7720.5|7710.5|7717.5|7707.5|10
1608690810000|2020-12-23 02:33:30|7717.3|7707.3|7720|7710|7720|7710|7717.3|7707.3|15
1608690820000|2020-12-23 02:33:40|7719.8|7709.8|7721.6|7711.6|7722.5|7712.5|7719.3|7709.3|20
1608690830000|2020-12-23 02:33:50|7721.5|7711.5|7724.1|7714.1|7724.1|7714.1|7721.3|7711.3|9
1608690840000|2020-12-23 02:34:00|7724.3|7714.3|7724.3|7714.3|7726.3|7716.3|7724|7714|18
1608690850000|2020-12-23 02:34:10|7723.9|7713.9|7723.5|7713.5|7723.9|7713.9|7722.5|7712.5|11
1608690860000|2020-12-23 02:34:20|7724.5|7714.5|7724.1|7714.1|7724.5|7714.5|7723.5|7713.5|9
1608690870000|2020-12-23 02:34:30|7724.4|7714.4|7725|7715|7725|7715|7724.4|7714.4|3
1608690880000|2020-12-23 02:34:40|7725.3|7715.3|7725.1|7715.1|7725.3|7715.3|7725|7715|3
1608690890000|2020-12-23 02:34:50|7725.5|7715.5|7728.1|7718.1|7728.4|7718.4|7725.5|7715.5|8
1608690900000|2020-12-23 02:35:00|7728.5|7718.5|7731|7721|7731|7721|7728.3|7718.3|20
1608690910000|2020-12-23 02:35:10|7731.6|7721.6|7729.3|7719.3|7732.5|7722.5|7729.3|7719.3|22
1608690920000|2020-12-23 02:35:20|7729.4|7719.4|7730.4|7720.4|7731|7721|7729.4|7719.4|15
1608690930000|2020-12-23 02:35:30|7730.8|7720.8|7732.5|7722.5|7733.4|7723.4|7730.8|7720.8|20
1608690940000|2020-12-23 02:35:40|7732.4|7722.4|7731|7721|7732.5|7722.5|7730.9|7720.9|14
1608690950000|2020-12-23 02:35:50|7730.8|7720.8|7728.6|7718.6|7732|7722|7728.1|7718.1|17
1608690960000|2020-12-23 02:36:00|7728.9|7718.9|7729.6|7719.6|7730|7720|7728.9|7718.9|15
1608690970000|2020-12-23 02:36:10|7730|7720|7730.3|7720.3|7730.3|7720.3|7729.8|7719.8|5
1608690980000|2020-12-23 02:36:20|7730.9|7720.9|7733|7723|7733|7723|7730.9|7720.9|7
1608690990000|2020-12-23 02:36:30|7733.3|7723.3|7733.9|7723.9|7735.1|7725.1|7733.3|7723.3|16
1608691000000|2020-12-23 02:36:40|7734.1|7724.1|7733.9|7723.9|7734.6|7724.6|7732.6|7722.6|15
1608691010000|2020-12-23 02:36:50|7733.5|7723.5|7734.5|7724.5|7734.8|7724.8|7732.1|7722.1|16
1608691020000|2020-12-23 02:37:00|7734.8|7724.8|7734|7724|7735.9|7725.9|7734|7724|14
1608691030000|2020-12-23 02:37:10|7734.3|7724.3|7734.8|7724.8|7734.8|7724.8|7733.8|7723.8|13
1608691040000|2020-12-23 02:37:20|7734.5|7724.5|7733.8|7723.8|7734.5|7724.5|7733.5|7723.5|15
1608691050000|2020-12-23 02:37:30|7734|7724|7735|7725|7735|7725|7734|7724|5
1608691060000|2020-12-23 02:37:40|7734.8|7724.8|7734.1|7724.1|7734.8|7724.8|7733.4|7723.4|10
1608691070000|2020-12-23 02:37:50|7733.9|7723.9|7733.6|7723.6|7733.9|7723.9|7732.9|7722.9|8
1608691080000|2020-12-23 02:38:00|7733.8|7723.8|7735.6|7725.6|7737.3|7727.3|7733.8|7723.8|20
1608691090000|2020-12-23 02:38:10|7735.4|7725.4|7734.5|7724.5|7737|7727|7734.5|7724.5|16
1608691100000|2020-12-23 02:38:20|7734.8|7724.8|7736|7726|7736|7726|7734.5|7724.5|13
1608691110000|2020-12-23 02:38:30|7735.8|7725.8|7735.4|7725.4|7735.9|7725.9|7735.3|7725.3|11
1608691120000|2020-12-23 02:38:40|7735.6|7725.6|7734.5|7724.5|7736.1|7726.1|7734.3|7724.3|10
1608691130000|2020-12-23 02:38:50|7734.8|7724.8|7733.4|7723.4|7735.8|7725.8|7733.4|7723.4|13
1608691140000|2020-12-23 02:39:00|7733.6|7723.6|7735.3|7725.3|7735.6|7725.6|7733.6|7723.6|8
1608691150000|2020-12-23 02:39:10|7735.5|7725.5|7738|7728|7738|7728|7735.5|7725.5|12
1608691160000|2020-12-23 02:39:20|7738.5|7728.5|7738.5|7728.5|7739.3|7729.3|7737.3|7727.3|12
1608691170000|2020-12-23 02:39:30|7738.6|7728.6|7741.9|7731.9|7742.3|7732.3|7738.6|7728.6|16
1608691180000|2020-12-23 02:39:40|7742.6|7732.6|7747.1|7737.1|7747.1|7737.1|7740.9|7730.9|23
1608691190000|2020-12-23 02:39:50|7746.8|7736.8|7751.5|7741.5|7753.5|7743.5|7746.8|7736.8|23
1608691200000|2020-12-23 02:40:00|7751.3|7741.3|7752.3|7742.3|7758|7748|7751.3|7741.3|28
1608691210000|2020-12-23 02:40:10|7752.6|7742.6|7748.5|7738.5|7753.3|7743.3|7748.5|7738.5|22
1608691220000|2020-12-23 02:40:20|7748.1|7738.1|7739.8|7729.8|7748.1|7738.1|7738.5|7728.5|23
1608691230000|2020-12-23 02:40:30|7740|7730|7742|7732|7742.3|7732.3|7740|7730|15
1608691240000|2020-12-23 02:40:40|7741.8|7731.8|7743.5|7733.5|7743.5|7733.5|7741.8|7731.8|12
1608691250000|2020-12-23 02:40:50|7743.3|7733.3|7743.9|7733.9|7743.9|7733.9|7743|7733|7
1608691260000|2020-12-23 02:41:00|7744.3|7734.3|7744.5|7734.5|7746.4|7736.4|7744|7734|16
1608691270000|2020-12-23 02:41:10|7744.3|7734.3|7741.5|7731.5|7744.3|7734.3|7741.1|7731.1|26
1608691280000|2020-12-23 02:41:20|7741.4|7731.4|7738|7728|7741.4|7731.4|7738|7728|8
1608691290000|2020-12-23 02:41:30|7738.1|7728.1|7738.9|7728.9|7740.9|7730.9|7738.1|7728.1|14
1608691300000|2020-12-23 02:41:40|7738.3|7728.3|7739.4|7729.4|7740|7730|7737.6|7727.6|11
1608691310000|2020-12-23 02:41:50|7739.1|7729.1|7737.6|7727.6|7739.1|7729.1|7737.6|7727.6|10
1608691320000|2020-12-23 02:42:00|7738.6|7728.6|7740.3|7730.3|7741.3|7731.3|7738.6|7728.6|12
1608691330000|2020-12-23 02:42:10|7740.1|7730.1|7739.1|7729.1|7740.5|7730.5|7738.8|7728.8|13
1608691340000|2020-12-23 02:42:20|7739.4|7729.4|7739.5|7729.5|7740.5|7730.5|7739.3|7729.3|13
1608691350000|2020-12-23 02:42:30|7739.8|7729.8|7739.1|7729.1|7740.5|7730.5|7738|7728|16
1608691360000|2020-12-23 02:42:40|7739.3|7729.3|7740.3|7730.3|7740.3|7730.3|7739|7729|6
1608691370000|2020-12-23 02:42:50|7740.5|7730.5|7741.4|7731.4|7741.5|7731.5|7740.3|7730.3|10
1608691380000|2020-12-23 02:43:00|7741.6|7731.6|7743.5|7733.5|7743.5|7733.5|7741.6|7731.6|6
1608691390000|2020-12-23 02:43:10|7743.4|7733.4|7740.5|7730.5|7743.4|7733.4|7740.5|7730.5|7
1608691400000|2020-12-23 02:43:20|7740.8|7730.8|7740.5|7730.5|7740.8|7730.8|7740.5|7730.5|4
1608691410000|2020-12-23 02:43:30|7740.3|7730.3|7742.5|7732.5|7742.5|7732.5|7740.3|7730.3|8
1608691420000|2020-12-23 02:43:40|7742.4|7732.4|7741.5|7731.5|7742.4|7732.4|7740.3|7730.3|5
1608691430000|2020-12-23 02:43:50|7741.3|7731.3|7741.5|7731.5|7742|7732|7740.8|7730.8|10
1608691440000|2020-12-23 02:44:00|7741.1|7731.1|7738.8|7728.8|7741.1|7731.1|7738|7728|20
1608691450000|2020-12-23 02:44:10|7738.4|7728.4|7740.4|7730.4|7741.3|7731.3|7738.1|7728.1|16
1608691460000|2020-12-23 02:44:20|7737|7727|7737.5|7727.5|7737.5|7727.5|7737|7727|3
1608691470000|2020-12-23 02:44:30|7737.4|7727.4|7735|7725|7737.4|7727.4|7734.8|7724.8|10
1608691480000|2020-12-23 02:44:40|7735.3|7725.3|7735.3|7725.3|7736.4|7726.4|7734.5|7724.5|19
1608691490000|2020-12-23 02:44:50|7735.5|7725.5|7738.3|7728.3|7738.3|7728.3|7735.5|7725.5|8
1608691500000|2020-12-23 02:45:00|7738|7728|7737.4|7727.4|7738.3|7728.3|7736.9|7726.9|13
1608691510000|2020-12-23 02:45:10|7737.1|7727.1|7740.1|7730.1|7740.1|7730.1|7737.1|7727.1|14
1608691520000|2020-12-23 02:45:20|7740.4|7730.4|7740|7730|7740.8|7730.8|7739.8|7729.8|9
1608691530000|2020-12-23 02:45:30|7740.3|7730.3|7740.8|7730.8|7741|7731|7740.3|7730.3|5
1608691540000|2020-12-23 02:45:40|7740.5|7730.5|7739.3|7729.3|7740.5|7730.5|7739.3|7729.3|3
1608691550000|2020-12-23 02:45:50|7739.1|7729.1|7739|7729|7739.4|7729.4|7738.5|7728.5|7
1608691560000|2020-12-23 02:46:00|7739.1|7729.1|7741.1|7731.1|7741.1|7731.1|7739.1|7729.1|3
1608691570000|2020-12-23 02:46:10|7742.8|7732.8|7742.8|7732.8|7742.8|7732.8|7742.8|7732.8|1
1608691580000|2020-12-23 02:46:20|7742.6|7732.6|7740.8|7730.8|7742.6|7732.6|7740.8|7730.8|6
1608691590000|2020-12-23 02:46:30|7740.3|7730.3|7738.3|7728.3|7740.3|7730.3|7737.8|7727.8|8
1608691600000|2020-12-23 02:46:40|7738.6|7728.6|7738.3|7728.3|7739|7729|7737.1|7727.1|11
1608691610000|2020-12-23 02:46:50|7737.5|7727.5|7738|7728|7738.8|7728.8|7737.5|7727.5|11
1608691620000|2020-12-23 02:47:00|7738.3|7728.3|7742.8|7732.8|7742.8|7732.8|7738.3|7728.3|13
1608691630000|2020-12-23 02:47:10|7742.5|7732.5|7741.8|7731.8|7742.8|7732.8|7741.5|7731.5|6
1608691640000|2020-12-23 02:47:20|7742.4|7732.4|7744.5|7734.5|7744.8|7734.8|7742.4|7732.4|11
1608691650000|2020-12-23 02:47:30|7744.8|7734.8|7744.3|7734.3|7744.8|7734.8|7744.3|7734.3|5
1608691660000|2020-12-23 02:47:40|7744.1|7734.1|7743|7733|7744.1|7734.1|7743|7733|4
1608691670000|2020-12-23 02:47:50|7742.8|7732.8|7742.9|7732.9|7743.5|7733.5|7742.5|7732.5|9
1608691680000|2020-12-23 02:48:00|7742|7732|7741|7731|7742|7732|7741|7731|5
1608691690000|2020-12-23 02:48:10|7741.3|7731.3|7741.5|7731.5|7741.5|7731.5|7741.3|7731.3|2
1608691700000|2020-12-23 02:48:20|7741.6|7731.6|7743|7733|7743.3|7733.3|7741.6|7731.6|6
1608691710000|2020-12-23 02:48:30|7742.8|7732.8|7741.5|7731.5|7742.8|7732.8|7741.5|7731.5|2
1608691720000|2020-12-23 02:48:40|7741.6|7731.6|7742.5|7732.5|7742.5|7732.5|7741.6|7731.6|8
1608691730000|2020-12-23 02:48:50|7742.3|7732.3|7740.3|7730.3|7742.5|7732.5|7740.3|7730.3|8
1608691740000|2020-12-23 02:49:00|7740|7730|7740.5|7730.5|7740.5|7730.5|7740|7730|5
1608691750000|2020-12-23 02:49:10|7740.3|7730.3|7740.3|7730.3|7740.3|7730.3|7739.3|7729.3|7
1608691760000|2020-12-23 02:49:20|7740.5|7730.5|7741|7731|7741.3|7731.3|7740.5|7730.5|4
1608691770000|2020-12-23 02:49:30|7741.3|7731.3|7742|7732|7742.3|7732.3|7741|7731|7
1608691780000|2020-12-23 02:49:40|7741.8|7731.8|7742.8|7732.8|7742.8|7732.8|7741.8|7731.8|6
1608691800000|2020-12-23 02:50:00|7742.5|7732.5|7743|7733|7743|7733|7742.3|7732.3|5
1608691810000|2020-12-23 02:50:10|7743.3|7733.3|7743.5|7733.5|7744.8|7734.8|7743.3|7733.3|8
1608691820000|2020-12-23 02:50:20|7743.3|7733.3|7742.8|7732.8|7743.5|7733.5|7742.4|7732.4|9
1608691830000|2020-12-23 02:50:30|7743|7733|7746.3|7736.3|7746.4|7736.4|7742.8|7732.8|11
1608691840000|2020-12-23 02:50:40|7745.9|7735.9|7745.8|7735.8|7746|7736|7745.5|7735.5|10
1608691850000|2020-12-23 02:50:50|7746|7736|7745.8|7735.8|7746|7736|7745.8|7735.8|4
1608691860000|2020-12-23 02:51:00|7746|7736|7746|7736|7746|7736|7745.8|7735.8|3
1608691870000|2020-12-23 02:51:10|7745.8|7735.8|7745.6|7735.6|7745.8|7735.8|7745.4|7735.4|4
1608691880000|2020-12-23 02:51:20|7746|7736|7746.8|7736.8|7747|7737|7746|7736|7
1608691890000|2020-12-23 02:51:30|7746|7736|7745.8|7735.8|7746.5|7736.5|7745.8|7735.8|7
1608691900000|2020-12-23 02:51:40|7746|7736|7745.6|7735.6|7746.3|7736.3|7745.3|7735.3|8
1608691910000|2020-12-23 02:51:50|7745.4|7735.4|7744.8|7734.8|7745.6|7735.6|7744.8|7734.8|7
1608691920000|2020-12-23 02:52:00|7743.3|7733.3|7742.8|7732.8|7743.3|7733.3|7742.4|7732.4|8
1608691930000|2020-12-23 02:52:10|7745.5|7735.5|7745.5|7735.5|7745.5|7735.5|7745.5|7735.5|1
1608691940000|2020-12-23 02:52:20|7745|7735|7745|7735|7745.1|7735.1|7744.6|7734.6|6
1608691950000|2020-12-23 02:52:30|7744.8|7734.8|7744.5|7734.5|7744.8|7734.8|7744.1|7734.1|10
1608691960000|2020-12-23 02:52:40|7743.8|7733.8|7744|7734|7744|7734|7743.3|7733.3|4
1608691970000|2020-12-23 02:52:50|7744.3|7734.3|7741.8|7731.8|7744.5|7734.5|7741.8|7731.8|9
1608691980000|2020-12-23 02:53:00|7741.5|7731.5|7742.3|7732.3|7742.3|7732.3|7741.5|7731.5|7
1608691990000|2020-12-23 02:53:10|7743.4|7733.4|7743.3|7733.3|7743.5|7733.5|7743.3|7733.3|3
1608692000000|2020-12-23 02:53:20|7742.9|7732.9|7740|7730|7742.9|7732.9|7740|7730|9
1608692010000|2020-12-23 02:53:30|7740.3|7730.3|7740.6|7730.6|7741.3|7731.3|7740.3|7730.3|7
1608692020000|2020-12-23 02:53:40|7740.5|7730.5|7740.5|7730.5|7740.5|7730.5|7739.3|7729.3|11
1608692030000|2020-12-23 02:53:50|7740.1|7730.1|7739.1|7729.1|7740.3|7730.3|7739.1|7729.1|6
1608692040000|2020-12-23 02:54:00|7739.5|7729.5|7742.4|7732.4|7742.5|7732.5|7739.5|7729.5|9
1608692060000|2020-12-23 02:54:20|7741.8|7731.8|7741|7731|7741.9|7731.9|7740.8|7730.8|6
1608692070000|2020-12-23 02:54:30|7741.1|7731.1|7742.1|7732.1|7742.1|7732.1|7740.5|7730.5|9
1608692080000|2020-12-23 02:54:40|7742.3|7732.3|7742.3|7732.3|7742.5|7732.5|7742.3|7732.3|3
1608692090000|2020-12-23 02:54:50|7742.5|7732.5|7742.3|7732.3|7742.5|7732.5|7742.3|7732.3|6
1608692100000|2020-12-23 02:55:00|7741.8|7731.8|7741.6|7731.6|7742.1|7732.1|7741|7731|7
1608692110000|2020-12-23 02:55:10|7742|7732|7743.3|7733.3|7743.3|7733.3|7742|7732|2
1608692120000|2020-12-23 02:55:20|7743|7733|7742.9|7732.9|7743|7733|7742.3|7732.3|5
1608692130000|2020-12-23 02:55:30|7743.5|7733.5|7742.9|7732.9|7743.9|7733.9|7742.9|7732.9|4
1608692140000|2020-12-23 02:55:40|7741.5|7731.5|7741.8|7731.8|7741.8|7731.8|7741.5|7731.5|2
1608692150000|2020-12-23 02:55:50|7742|7732|7742.3|7732.3|7742.3|7732.3|7742|7732|2
1608692160000|2020-12-23 02:56:00|7742.1|7732.1|7743.5|7733.5|7743.5|7733.5|7742.1|7732.1|8
1608692170000|2020-12-23 02:56:10|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|1
1608692180000|2020-12-23 02:56:20|7742.8|7732.8|7742.1|7732.1|7742.8|7732.8|7742.1|7732.1|3
1608692190000|2020-12-23 02:56:30|7741.3|7731.3|7739.8|7729.8|7741.3|7731.3|7739.3|7729.3|8
1608692200000|2020-12-23 02:56:40|7739.5|7729.5|7737.9|7727.9|7739.5|7729.5|7737.9|7727.9|8
1608692210000|2020-12-23 02:56:50|7737.6|7727.6|7738.5|7728.5|7738.5|7728.5|7736.8|7726.8|8
1608692220000|2020-12-23 02:57:00|7738.3|7728.3|7740|7730|7740|7730|7737.8|7727.8|18
1608692230000|2020-12-23 02:57:10|7739.8|7729.8|7739|7729|7739.8|7729.8|7737.8|7727.8|12
1608692240000|2020-12-23 02:57:20|7739.3|7729.3|7738.5|7728.5|7739.3|7729.3|7738.5|7728.5|5
1608692250000|2020-12-23 02:57:30|7738|7728|7739.3|7729.3|7739.3|7729.3|7737.9|7727.9|7
1608692260000|2020-12-23 02:57:40|7739.5|7729.5|7740|7730|7740.3|7730.3|7739.3|7729.3|10
1608692270000|2020-12-23 02:57:50|7740.3|7730.3|7739.3|7729.3|7740.3|7730.3|7739.3|7729.3|5
1608692280000|2020-12-23 02:58:00|7739|7729|7738.4|7728.4|7739|7729|7736.8|7726.8|9
1608692290000|2020-12-23 02:58:10|7738.1|7728.1|7740|7730|7740|7730|7738.1|7728.1|6
1608692300000|2020-12-23 02:58:20|7739.8|7729.8|7739.5|7729.5|7739.8|7729.8|7738|7728|22
1608692310000|2020-12-23 02:58:30|7739.3|7729.3|7739.3|7729.3|7739.5|7729.5|7739.3|7729.3|5
1608692320000|2020-12-23 02:58:40|7739.5|7729.5|7739.3|7729.3|7739.8|7729.8|7739.3|7729.3|5
1608692330000|2020-12-23 02:58:50|7739.5|7729.5|7739.5|7729.5|7739.8|7729.8|7739.5|7729.5|5
1608692350000|2020-12-23 02:59:10|7739.3|7729.3|7736.3|7726.3|7739.3|7729.3|7736.3|7726.3|11
1608692360000|2020-12-23 02:59:20|7736|7726|7736|7726|7736.1|7726.1|7735.8|7725.8|9
1608692370000|2020-12-23 02:59:30|7736.3|7726.3|7735.5|7725.5|7736.5|7726.5|7735.5|7725.5|6
1608692380000|2020-12-23 02:59:40|7735.3|7725.3|7735|7725|7735.3|7725.3|7734.1|7724.1|8
1608692390000|2020-12-23 02:59:50|7734.8|7724.8|7734.6|7724.6|7735.3|7725.3|7734.5|7724.5|7
1608692400000|2020-12-23 03:00:00|7735|7725|7733|7723|7735.8|7725.8|7732.5|7722.5|21
1608692410000|2020-12-23 03:00:10|7733.3|7723.3|7733.5|7723.5|7733.5|7723.5|7733.3|7723.3|2
1608692420000|2020-12-23 03:00:20|7733.8|7723.8|7734.1|7724.1|7734.8|7724.8|7733.8|7723.8|10
1608692430000|2020-12-23 03:00:30|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|7733.9|7723.9|1
1608692440000|2020-12-23 03:00:40|7733.8|7723.8|7732.5|7722.5|7733.8|7723.8|7732.5|7722.5|4
1608692450000|2020-12-23 03:00:50|7732.8|7722.8|7734.1|7724.1|7734.1|7724.1|7732.8|7722.8|7
1608692460000|2020-12-23 03:01:00|7733.9|7723.9|7733.8|7723.8|7734.1|7724.1|7733.8|7723.8|5
1608692470000|2020-12-23 03:01:10|7733.5|7723.5|7733.3|7723.3|7733.5|7723.5|7733.3|7723.3|2
1608692480000|2020-12-23 03:01:20|7733|7723|7733.4|7723.4|7733.4|7723.4|7732.5|7722.5|5
1608692490000|2020-12-23 03:01:30|7733.6|7723.6|7733.9|7723.9|7734.1|7724.1|7733.6|7723.6|3
1608692500000|2020-12-23 03:01:40|7734.1|7724.1|7734.5|7724.5|7735|7725|7734.1|7724.1|3
1608692510000|2020-12-23 03:01:50|7734.8|7724.8|7735|7725|7735.5|7725.5|7734.8|7724.8|6
1608692520000|2020-12-23 03:02:00|7734.9|7724.9|7735|7725|7735|7725|7733.5|7723.5|11
1608692530000|2020-12-23 03:02:10|7735.6|7725.6|7735|7725|7736.1|7726.1|7735|7725|5
1608692540000|2020-12-23 03:02:20|7735.3|7725.3|7737.3|7727.3|7737.3|7727.3|7735.3|7725.3|5
1608692550000|2020-12-23 03:02:30|7737|7727|7735.3|7725.3|7737|7727|7735.3|7725.3|5
1608692560000|2020-12-23 03:02:40|7734.8|7724.8|7735.3|7725.3|7735.3|7725.3|7734.8|7724.8|2
1608692570000|2020-12-23 03:02:50|7735|7725|7734.1|7724.1|7735|7725|7734.1|7724.1|2
1608692580000|2020-12-23 03:03:00|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|1
1608692590000|2020-12-23 03:03:10|7734|7724|7734.3|7724.3|7734.3|7724.3|7734|7724|2
1608692600000|2020-12-23 03:03:20|7734.4|7724.4|7734.5|7724.5|7734.5|7724.5|7734.4|7724.4|2
1608692610000|2020-12-23 03:03:30|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|7734.3|7724.3|1
1608692620000|2020-12-23 03:03:40|7734.1|7724.1|7734.3|7724.3|7734.3|7724.3|7734.1|7724.1|2
1608692630000|2020-12-23 03:03:50|7734.5|7724.5|7736.1|7726.1|7736.1|7726.1|7734.3|7724.3|5
1608692640000|2020-12-23 03:04:00|7736.5|7726.5|7735|7725|7736.5|7726.5|7734|7724|4
1608692650000|2020-12-23 03:04:10|7734.8|7724.8|7734.1|7724.1|7734.8|7724.8|7734.1|7724.1|4
1608692660000|2020-12-23 03:04:20|7734|7724|7733.1|7723.1|7734|7724|7732.3|7722.3|8
1608692670000|2020-12-23 03:04:30|7733|7723|7734.8|7724.8|7734.8|7724.8|7733|7723|5
1608692680000|2020-12-23 03:04:40|7734.5|7724.5|7733.8|7723.8|7734.5|7724.5|7733.8|7723.8|3
1608692700000|2020-12-23 03:05:00|7733.9|7723.9|7734.8|7724.8|7734.8|7724.8|7733.9|7723.9|4
1608692710000|2020-12-23 03:05:10|7735|7725|7736.6|7726.6|7736.6|7726.6|7735|7725|7
1608692720000|2020-12-23 03:05:20|7736.3|7726.3|7738|7728|7738|7728|7736.3|7726.3|4
1608692730000|2020-12-23 03:05:30|7737.5|7727.5|7737.8|7727.8|7738|7728|7737.5|7727.5|4
1608692740000|2020-12-23 03:05:40|7737.5|7727.5|7738|7728|7738|7728|7737.5|7727.5|5
1608692750000|2020-12-23 03:05:50|7737.6|7727.6|7738|7728|7738|7728|7737.6|7727.6|2
1608692760000|2020-12-23 03:06:00|7737.6|7727.6|7737.1|7727.1|7737.6|7727.6|7736.5|7726.5|9
1608692780000|2020-12-23 03:06:20|7737.8|7727.8|7739.3|7729.3|7739.5|7729.5|7737.8|7727.8|7
1608692790000|2020-12-23 03:06:30|7739.5|7729.5|7740|7730|7740|7730|7739.5|7729.5|2
1608692800000|2020-12-23 03:06:40|7739.8|7729.8|7739.5|7729.5|7739.8|7729.8|7739|7729|11
1608692810000|2020-12-23 03:06:50|7739.9|7729.9|7741.5|7731.5|7741.5|7731.5|7739.9|7729.9|8
1608692820000|2020-12-23 03:07:00|7741.8|7731.8|7742|7732|7742|7732|7741.5|7731.5|6
1608692830000|2020-12-23 03:07:10|7742.3|7732.3|7742.4|7732.4|7742.8|7732.8|7742.3|7732.3|5
1608692840000|2020-12-23 03:07:20|7743|7733|7742.8|7732.8|7743.3|7733.3|7742.5|7732.5|6
1608692850000|2020-12-23 03:07:30|7742.9|7732.9|7745.3|7735.3|7745.3|7735.3|7742.9|7732.9|12
1608692860000|2020-12-23 03:07:40|7745|7735|7744.3|7734.3|7745.3|7735.3|7744.3|7734.3|11
1608692870000|2020-12-23 03:07:50|7744|7734|7746.5|7736.5|7746.5|7736.5|7743.4|7733.4|12
1608692880000|2020-12-23 03:08:00|7746|7736|7747.4|7737.4|7747.6|7737.6|7745.6|7735.6|8
1608692890000|2020-12-23 03:08:10|7747|7737|7747.9|7737.9|7747.9|7737.9|7746.4|7736.4|10
1608692900000|2020-12-23 03:08:20|7748|7738|7749|7739|7749.4|7739.4|7748|7738|5
1608692910000|2020-12-23 03:08:30|7749.4|7739.4|7750.3|7740.3|7750.3|7740.3|7749.4|7739.4|8
1608692920000|2020-12-23 03:08:40|7750|7740|7748.6|7738.6|7750|7740|7748.6|7738.6|6
1608692930000|2020-12-23 03:08:50|7748.9|7738.9|7747.5|7737.5|7749.4|7739.4|7747.5|7737.5|8
1608692940000|2020-12-23 03:09:00|7747.3|7737.3|7747.8|7737.8|7747.8|7737.8|7746.8|7736.8|5
1608692950000|2020-12-23 03:09:10|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.3|7737.3|4
1608692960000|2020-12-23 03:09:20|7747|7737|7746.8|7736.8|7747.8|7737.8|7746.4|7736.4|9
1608692970000|2020-12-23 03:09:30|7746.5|7736.5|7746.5|7736.5|7746.8|7736.8|7746.5|7736.5|3
1608692980000|2020-12-23 03:09:40|7746.3|7736.3|7746.1|7736.1|7747.5|7737.5|7746.1|7736.1|11
1608692990000|2020-12-23 03:09:50|7746.5|7736.5|7745.8|7735.8|7746.5|7736.5|7745.5|7735.5|8
1608693000000|2020-12-23 03:10:00|7745.5|7735.5|7745.5|7735.5|7745.8|7735.8|7745.3|7735.3|5
1608693010000|2020-12-23 03:10:10|7745.3|7735.3|7745.3|7735.3|7745.8|7735.8|7744.9|7734.9|7
1608693030000|2020-12-23 03:10:30|7745|7735|7743.6|7733.6|7745.5|7735.5|7743.6|7733.6|11
1608693040000|2020-12-23 03:10:40|7743.9|7733.9|7744|7734|7744|7734|7743.8|7733.8|3
1608693050000|2020-12-23 03:10:50|7744.5|7734.5|7745.4|7735.4|7745.6|7735.6|7744.5|7734.5|9
1608693060000|2020-12-23 03:11:00|7745.8|7735.8|7746.1|7736.1|7746.1|7736.1|7745.8|7735.8|2
1608693070000|2020-12-23 03:11:10|7746|7736|7745.8|7735.8|7746|7736|7745.8|7735.8|4
1608693080000|2020-12-23 03:11:20|7745.5|7735.5|7745.8|7735.8|7745.8|7735.8|7745.1|7735.1|11
1608693090000|2020-12-23 03:11:30|7745.5|7735.5|7742.6|7732.6|7745.5|7735.5|7742.6|7732.6|9
1608693100000|2020-12-23 03:11:40|7743.1|7733.1|7743.1|7733.1|7743.1|7733.1|7742.8|7732.8|5
1608693120000|2020-12-23 03:12:00|7743.4|7733.4|7744.8|7734.8|7745|7735|7743.4|7733.4|7
1608693130000|2020-12-23 03:12:10|7745|7735|7744.8|7734.8|7745|7735|7744.8|7734.8|4
1608693140000|2020-12-23 03:12:20|7745|7735|7745.9|7735.9|7745.9|7735.9|7745|7735|7
1608693150000|2020-12-23 03:12:30|7745.5|7735.5|7745.8|7735.8|7745.8|7735.8|7745.5|7735.5|6
1608693160000|2020-12-23 03:12:40|7745.5|7735.5|7745.5|7735.5|7745.8|7735.8|7745.5|7735.5|5
1608693170000|2020-12-23 03:12:50|7745.8|7735.8|7745.5|7735.5|7746|7736|7745.5|7735.5|7
1608693180000|2020-12-23 03:13:00|7745.3|7735.3|7745.1|7735.1|7745.5|7735.5|7745|7735|7
1608693190000|2020-12-23 03:13:10|7745|7735|7746.5|7736.5|7746.5|7736.5|7745|7735|9
1608693200000|2020-12-23 03:13:20|7746.8|7736.8|7747.5|7737.5|7747.8|7737.8|7746.5|7736.5|5
1608693210000|2020-12-23 03:13:30|7747.8|7737.8|7747.8|7737.8|7750.3|7740.3|7747.5|7737.5|19
1608693220000|2020-12-23 03:13:40|7748|7738|7749.6|7739.6|7750|7740|7748|7738|20
1608693230000|2020-12-23 03:13:50|7749.5|7739.5|7748.4|7738.4|7749.8|7739.8|7748.1|7738.1|9
1608693240000|2020-12-23 03:14:00|7748.6|7738.6|7748.3|7738.3|7750.5|7740.5|7748.3|7738.3|12
1608693250000|2020-12-23 03:14:10|7748.5|7738.5|7749.5|7739.5|7749.5|7739.5|7748.3|7738.3|12
1608693260000|2020-12-23 03:14:20|7749.8|7739.8|7750.8|7740.8|7750.8|7740.8|7749.5|7739.5|6
1608693270000|2020-12-23 03:14:30|7751|7741|7751.3|7741.3|7753.1|7743.1|7751|7741|13
1608693280000|2020-12-23 03:14:40|7751.4|7741.4|7751.1|7741.1|7751.5|7741.5|7750.5|7740.5|14
1608693290000|2020-12-23 03:14:50|7751.5|7741.5|7751.9|7741.9|7752.1|7742.1|7751.3|7741.3|6
1608693300000|2020-12-23 03:15:00|7751.8|7741.8|7749.1|7739.1|7752.6|7742.6|7749.1|7739.1|18
1608693310000|2020-12-23 03:15:10|7749.5|7739.5|7749.9|7739.9|7750.3|7740.3|7749.1|7739.1|16
1608693320000|2020-12-23 03:15:20|7749.5|7739.5|7750.6|7740.6|7750.6|7740.6|7748|7738|21
1608693330000|2020-12-23 03:15:30|7750.9|7740.9|7751|7741|7751.1|7741.1|7750.4|7740.4|9
1608693340000|2020-12-23 03:15:40|7750.8|7740.8|7752|7742|7752.4|7742.4|7750.5|7740.5|18
1608693350000|2020-12-23 03:15:50|7752.1|7742.1|7751.1|7741.1|7752.4|7742.4|7751.1|7741.1|7
1608693360000|2020-12-23 03:16:00|7751.6|7741.6|7758.1|7748.1|7759.3|7749.3|7751.6|7741.6|24
1608693370000|2020-12-23 03:16:10|7758.4|7748.4|7758.9|7748.9|7762|7752|7758.4|7748.4|16
1608693380000|2020-12-23 03:16:20|7759.8|7749.8|7760.6|7750.6|7762.3|7752.3|7759.3|7749.3|20
1608693390000|2020-12-23 03:16:30|7760.4|7750.4|7762|7752|7762.3|7752.3|7760.4|7750.4|18
1608693400000|2020-12-23 03:16:40|7762.3|7752.3|7762.8|7752.8|7763.3|7753.3|7762|7752|13
1608693410000|2020-12-23 03:16:50|7763.3|7753.3|7763.8|7753.8|7764.3|7754.3|7762.5|7752.5|17
1608693420000|2020-12-23 03:17:00|7763.6|7753.6|7763.8|7753.8|7764.1|7754.1|7761.8|7751.8|21
1608693430000|2020-12-23 03:17:10|7763.5|7753.5|7761.5|7751.5|7763.5|7753.5|7760.8|7750.8|15
1608693440000|2020-12-23 03:17:20|7761.3|7751.3|7760.6|7750.6|7761.9|7751.9|7760.5|7750.5|12
1608693450000|2020-12-23 03:17:30|7760.4|7750.4|7759.5|7749.5|7760.4|7750.4|7759.4|7749.4|7
1608693460000|2020-12-23 03:17:40|7760.3|7750.3|7761.3|7751.3|7761.3|7751.3|7759.8|7749.8|4
1608693470000|2020-12-23 03:17:50|7761.4|7751.4|7760.6|7750.6|7761.4|7751.4|7760.6|7750.6|6
1608693480000|2020-12-23 03:18:00|7760.9|7750.9|7763.3|7753.3|7764.3|7754.3|7760.9|7750.9|13
1608693490000|2020-12-23 03:18:10|7763.6|7753.6|7763|7753|7764.5|7754.5|7762.5|7752.5|20
1608693500000|2020-12-23 03:18:20|7763.5|7753.5|7766.6|7756.6|7766.6|7756.6|7762.5|7752.5|9
1608693510000|2020-12-23 03:18:30|7766.9|7756.9|7766.8|7756.8|7766.9|7756.9|7766.3|7756.3|6
1608693520000|2020-12-23 03:18:40|7767|7757|7767.5|7757.5|7767.5|7757.5|7765.8|7755.8|10
1608693530000|2020-12-23 03:18:50|7768.5|7758.5|7767.9|7757.9|7770.5|7760.5|7767.9|7757.9|18
1608693540000|2020-12-23 03:19:00|7767.5|7757.5|7767.6|7757.6|7768.5|7758.5|7767|7757|13
1608693550000|2020-12-23 03:19:10|7767.3|7757.3|7763.8|7753.8|7767.5|7757.5|7763.8|7753.8|17
1608693560000|2020-12-23 03:19:20|7764.3|7754.3|7765.5|7755.5|7765.9|7755.9|7764.3|7754.3|10
1608693570000|2020-12-23 03:19:30|7765.3|7755.3|7765.5|7755.5|7765.5|7755.5|7764.5|7754.5|8
1608693580000|2020-12-23 03:19:40|7765.3|7755.3|7763.5|7753.5|7765.3|7755.3|7763|7753|18
1608693590000|2020-12-23 03:19:50|7764|7754|7763|7753|7764|7754|7762.8|7752.8|6
1608693600000|2020-12-23 03:20:00|7762.8|7752.8|7762.4|7752.4|7762.9|7752.9|7762|7752|17
1608693610000|2020-12-23 03:20:10|7762.3|7752.3|7761.8|7751.8|7762.8|7752.8|7760.6|7750.6|13
1608693620000|2020-12-23 03:20:20|7761|7751|7761.8|7751.8|7761.8|7751.8|7760.6|7750.6|8
1608693630000|2020-12-23 03:20:30|7761.5|7751.5|7761.6|7751.6|7761.9|7751.9|7759.8|7749.8|14
1608693640000|2020-12-23 03:20:40|7761.9|7751.9|7764|7754|7764|7754|7761.9|7751.9|14
1608693650000|2020-12-23 03:20:50|7763.4|7753.4|7764.1|7754.1|7765|7755|7762.9|7752.9|8
1608693660000|2020-12-23 03:21:00|7764|7754|7762.1|7752.1|7764|7754|7762|7752|13
1608693670000|2020-12-23 03:21:10|7761.9|7751.9|7761.5|7751.5|7761.9|7751.9|7761|7751|8
1608693680000|2020-12-23 03:21:20|7761.3|7751.3|7761|7751|7761.3|7751.3|7761|7751|2
1608693690000|2020-12-23 03:21:30|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1608693700000|2020-12-23 03:21:40|7761.3|7751.3|7762|7752|7762|7752|7761|7751|9
1608693710000|2020-12-23 03:21:50|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.6|7750.6|3
1608693720000|2020-12-23 03:22:00|7761|7751|7761.4|7751.4|7761.4|7751.4|7760.8|7750.8|8
1608693730000|2020-12-23 03:22:10|7761.3|7751.3|7760.9|7750.9|7761.4|7751.4|7760.6|7750.6|12
1608693740000|2020-12-23 03:22:20|7760.6|7750.6|7760|7750|7760.6|7750.6|7758.9|7748.9|6
1608693750000|2020-12-23 03:22:30|7760.3|7750.3|7761|7751|7761|7751|7760.3|7750.3|7
1608693760000|2020-12-23 03:22:40|7761.3|7751.3|7767.8|7757.8|7767.8|7757.8|7761|7751|8
1608693770000|2020-12-23 03:22:50|7768|7758|7768.8|7758.8|7769|7759|7768|7758|12
1608693780000|2020-12-23 03:23:00|7769|7759|7767.3|7757.3|7769|7759|7767.3|7757.3|5
1608693790000|2020-12-23 03:23:10|7767.5|7757.5|7768.3|7758.3|7768.3|7758.3|7767.5|7757.5|4
1608693800000|2020-12-23 03:23:20|7768|7758|7767|7757|7768|7758|7766.5|7756.5|10
1608693810000|2020-12-23 03:23:30|7767.1|7757.1|7766.8|7756.8|7768.8|7758.8|7766.5|7756.5|13
1608693820000|2020-12-23 03:23:40|7767|7757|7766.8|7756.8|7768.5|7758.5|7766.5|7756.5|12
1608693830000|2020-12-23 03:23:50|7766.4|7756.4|7767.5|7757.5|7767.5|7757.5|7765.5|7755.5|13
1608693840000|2020-12-23 03:24:00|7767.3|7757.3|7765.4|7755.4|7767.3|7757.3|7765.4|7755.4|7
1608693850000|2020-12-23 03:24:10|7765.1|7755.1|7765|7755|7765.1|7755.1|7764.5|7754.5|7
1608693860000|2020-12-23 03:24:20|7765.1|7755.1|7767|7757|7767.3|7757.3|7765.1|7755.1|14
1608693870000|2020-12-23 03:24:30|7767.8|7757.8|7769.6|7759.6|7771.3|7761.3|7767.3|7757.3|18
1608693880000|2020-12-23 03:24:40|7769.5|7759.5|7769.3|7759.3|7769.5|7759.5|7768.8|7758.8|11
1608693890000|2020-12-23 03:24:50|7768.5|7758.5|7769.6|7759.6|7770.1|7760.1|7768.5|7758.5|9
1608693900000|2020-12-23 03:25:00|7769.4|7759.4|7770.8|7760.8|7770.8|7760.8|7769.4|7759.4|9
1608693910000|2020-12-23 03:25:10|7771|7761|7771.8|7761.8|7771.8|7761.8|7770.8|7760.8|6
1608693920000|2020-12-23 03:25:20|7772.8|7762.8|7773.8|7763.8|7774.3|7764.3|7772.6|7762.6|12
1608693930000|2020-12-23 03:25:30|7772.8|7762.8|7772.3|7762.3|7773.3|7763.3|7771.6|7761.6|18
1608693940000|2020-12-23 03:25:40|7772.5|7762.5|7772.8|7762.8|7772.8|7762.8|7772.5|7762.5|2
1608693950000|2020-12-23 03:25:50|7773.3|7763.3|7772.5|7762.5|7773.6|7763.6|7772.5|7762.5|11
1608693960000|2020-12-23 03:26:00|7772.8|7762.8|7772.3|7762.3|7773.5|7763.5|7772.3|7762.3|12
1608693970000|2020-12-23 03:26:10|7772.5|7762.5|7772.6|7762.6|7773.8|7763.8|7772.5|7762.5|9
1608693980000|2020-12-23 03:26:20|7772.8|7762.8|7772|7762|7772.8|7762.8|7771.1|7761.1|9
1608693990000|2020-12-23 03:26:30|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771|7761|6
1608694000000|2020-12-23 03:26:40|7771.6|7761.6|7772.5|7762.5|7772.5|7762.5|7771.6|7761.6|4
1608694010000|2020-12-23 03:26:50|7772.3|7762.3|7772.5|7762.5|7772.5|7762.5|7772.3|7762.3|2
1608694020000|2020-12-23 03:27:00|7772.4|7762.4|7771.1|7761.1|7772.8|7762.8|7770.9|7760.9|15
1608694030000|2020-12-23 03:27:10|7771.6|7761.6|7772.3|7762.3|7773.3|7763.3|7771.4|7761.4|11
1608694040000|2020-12-23 03:27:20|7772.5|7762.5|7772.8|7762.8|7773.3|7763.3|7772.5|7762.5|4
1608694050000|2020-12-23 03:27:30|7772.1|7762.1|7773|7763|7773|7763|7772.1|7762.1|3
1608694060000|2020-12-23 03:27:40|7773.3|7763.3|7773.5|7763.5|7774|7764|7772.4|7762.4|18
1608694070000|2020-12-23 03:27:50|7773.8|7763.8|7773.8|7763.8|7774|7764|7773.3|7763.3|9
1608694080000|2020-12-23 03:28:00|7774|7764|7773.5|7763.5|7774|7764|7773.5|7763.5|4
1608694090000|2020-12-23 03:28:10|7773.3|7763.3|7771.5|7761.5|7773.3|7763.3|7770.5|7760.5|15
1608694110000|2020-12-23 03:28:30|7771.3|7761.3|7769.8|7759.8|7771.3|7761.3|7769.4|7759.4|8
1608694120000|2020-12-23 03:28:40|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1608694130000|2020-12-23 03:28:50|7768.8|7758.8|7769.4|7759.4|7769.5|7759.5|7768.8|7758.8|5
1608694140000|2020-12-23 03:29:00|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7768.8|7758.8|7
1608694150000|2020-12-23 03:29:10|7769|7759|7767.5|7757.5|7769.8|7759.8|7767.5|7757.5|7
1608694170000|2020-12-23 03:29:30|7767.8|7757.8|7768.5|7758.5|7768.5|7758.5|7767.8|7757.8|2
1608694180000|2020-12-23 03:29:40|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|7768|7758|3
1608694190000|2020-12-23 03:29:50|7768.8|7758.8|7767.5|7757.5|7769|7759|7767.3|7757.3|7
1608694200000|2020-12-23 03:30:00|7767.3|7757.3|7767.8|7757.8|7768|7758|7765.8|7755.8|8
1608694210000|2020-12-23 03:30:10|7768|7758|7768|7758|7768|7758|7768|7758|1
1608694220000|2020-12-23 03:30:20|7767.8|7757.8|7767.9|7757.9|7768|7758|7767.8|7757.8|3
1608694230000|2020-12-23 03:30:30|7767.8|7757.8|7767.3|7757.3|7767.8|7757.8|7767.3|7757.3|2
1608694240000|2020-12-23 03:30:40|7767|7757|7767|7757|7767|7757|7767|7757|1
1608694260000|2020-12-23 03:31:00|7766.8|7756.8|7767|7757|7767|7757|7766.8|7756.8|2
1608694270000|2020-12-23 03:31:10|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|7766.3|7756.3|4
1608694280000|2020-12-23 03:31:20|7767|7757|7766|7756|7767|7757|7765.8|7755.8|7
1608694290000|2020-12-23 03:31:30|7766.3|7756.3|7767|7757|7767.3|7757.3|7766.3|7756.3|4
1608694300000|2020-12-23 03:31:40|7767.8|7757.8|7767|7757|7767.8|7757.8|7767|7757|3
1608694310000|2020-12-23 03:31:50|7767.3|7757.3|7767.3|7757.3|7767.8|7757.8|7767.3|7757.3|3
1608694320000|2020-12-23 03:32:00|7767|7757|7767|7757|7767.3|7757.3|7767|7757|3
1608694340000|2020-12-23 03:32:20|7766.8|7756.8|7766|7756|7766.8|7756.8|7766|7756|4
1608694360000|2020-12-23 03:32:40|7765.8|7755.8|7766|7756|7766|7756|7765.8|7755.8|2
1608694370000|2020-12-23 03:32:50|7765.8|7755.8|7764.8|7754.8|7765.8|7755.8|7764.8|7754.8|2
1608694380000|2020-12-23 03:33:00|7765|7755|7766.8|7756.8|7766.8|7756.8|7765|7755|6
1608694390000|2020-12-23 03:33:10|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1608694410000|2020-12-23 03:33:30|7766.5|7756.5|7766.3|7756.3|7766.5|7756.5|7766.3|7756.3|2
1608694420000|2020-12-23 03:33:40|7766.5|7756.5|7767.3|7757.3|7767.3|7757.3|7766.5|7756.5|4
1608694430000|2020-12-23 03:33:50|7767.8|7757.8|7766.8|7756.8|7767.8|7757.8|7766.8|7756.8|4
1608694440000|2020-12-23 03:34:00|7766.6|7756.6|7766.3|7756.3|7766.6|7756.6|7765.8|7755.8|5
1608694480000|2020-12-23 03:34:40|7766.5|7756.5|7765.8|7755.8|7766.5|7756.5|7765.8|7755.8|4
1608694500000|2020-12-23 03:35:00|7766|7756|7766.3|7756.3|7766.6|7756.6|7766|7756|3
1608694540000|2020-12-23 03:35:40|7766.5|7756.5|7766.8|7756.8|7766.8|7756.8|7766.5|7756.5|2
1608694560000|2020-12-23 03:36:00|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|1
1608694570000|2020-12-23 03:36:10|7766.4|7756.4|7766.8|7756.8|7766.8|7756.8|7766.4|7756.4|3
1608694580000|2020-12-23 03:36:20|7766.6|7756.6|7765.8|7755.8|7766.6|7756.6|7765.8|7755.8|5
1608694610000|2020-12-23 03:36:50|7766|7756|7766|7756|7766|7756|7766|7756|1
1608694620000|2020-12-23 03:37:00|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|1
1608694650000|2020-12-23 03:37:30|7765.5|7755.5|7765.3|7755.3|7765.5|7755.5|7765.3|7755.3|2
1608694660000|2020-12-23 03:37:40|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|7765.8|7755.8|1
1608694670000|2020-12-23 03:37:50|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1608694680000|2020-12-23 03:38:00|7765.4|7755.4|7764.8|7754.8|7765.4|7755.4|7764.8|7754.8|3
1608694690000|2020-12-23 03:38:10|7765|7755|7764.9|7754.9|7765|7755|7764.9|7754.9|2
1608694710000|2020-12-23 03:38:30|7765|7755|7766.5|7756.5|7766.8|7756.8|7765|7755|6
1608694720000|2020-12-23 03:38:40|7766.8|7756.8|7766.3|7756.3|7766.8|7756.8|7766.3|7756.3|3
1608694730000|2020-12-23 03:38:50|7766.5|7756.5|7766.3|7756.3|7766.5|7756.5|7766.3|7756.3|4
1608694740000|2020-12-23 03:39:00|7766|7756|7766|7756|7766|7756|7766|7756|1
1608694750000|2020-12-23 03:39:10|7766.3|7756.3|7766|7756|7766.5|7756.5|7766|7756|4
1608694780000|2020-12-23 03:39:40|7765.9|7755.9|7766.3|7756.3|7766.5|7756.5|7764.8|7754.8|4
1608694800000|2020-12-23 03:40:00|7766.5|7756.5|7768.3|7758.3|7768.3|7758.3|7766.5|7756.5|6
1608694810000|2020-12-23 03:40:10|7768|7758|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|3
1608694820000|2020-12-23 03:40:20|7767.8|7757.8|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|5
1608694830000|2020-12-23 03:40:30|7768|7758|7767.8|7757.8|7768.3|7758.3|7767.8|7757.8|5
1608694840000|2020-12-23 03:40:40|7768|7758|7768.3|7758.3|7768.3|7758.3|7768|7758|2
1608694860000|2020-12-23 03:41:00|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7767.8|7757.8|4
1608694870000|2020-12-23 03:41:10|7768.8|7758.8|7768.3|7758.3|7768.8|7758.8|7768.3|7758.3|3
1608694880000|2020-12-23 03:41:20|7768.5|7758.5|7769|7759|7769|7759|7768.5|7758.5|5
1608694890000|2020-12-23 03:41:30|7768.8|7758.8|7768|7758|7768.8|7758.8|7768|7758|3
1608694900000|2020-12-23 03:41:40|7767.8|7757.8|7768|7758|7768|7758|7767.8|7757.8|2
1608694930000|2020-12-23 03:42:10|7767.8|7757.8|7769.3|7759.3|7769.8|7759.8|7767.8|7757.8|4
1608694940000|2020-12-23 03:42:20|7769|7759|7768.8|7758.8|7769|7759|7768.8|7758.8|4
1608694950000|2020-12-23 03:42:30|7769|7759|7768.8|7758.8|7769.5|7759.5|7768.8|7758.8|4
1608695010000|2020-12-23 03:43:30|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.5|7758.5|2
1608695020000|2020-12-23 03:43:40|7768.9|7758.9|7768.3|7758.3|7768.9|7758.9|7768.3|7758.3|3
1608695040000|2020-12-23 03:44:00|7768|7758|7767.9|7757.9|7768|7758|7767.9|7757.9|4
1608695060000|2020-12-23 03:44:20|7767.8|7757.8|7767.3|7757.3|7767.8|7757.8|7767.3|7757.3|2
1608695070000|2020-12-23 03:44:30|7767|7757|7767|7757|7767|7757|7767|7757|1
1608695080000|2020-12-23 03:44:40|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|1
1608695100000|2020-12-23 03:45:00|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1608695120000|2020-12-23 03:45:20|7766.8|7756.8|7766.5|7756.5|7766.8|7756.8|7766.5|7756.5|2
1608695130000|2020-12-23 03:45:30|7766.9|7756.9|7767.9|7757.9|7767.9|7757.9|7766.9|7756.9|3
1608695140000|2020-12-23 03:45:40|7767.5|7757.5|7767.3|7757.3|7767.5|7757.5|7767.3|7757.3|2
1608695150000|2020-12-23 03:45:50|7767|7757|7767.3|7757.3|7767.3|7757.3|7767|7757|4
1608695170000|2020-12-23 03:46:10|7767|7757|7766.5|7756.5|7767|7757|7766.5|7756.5|3
1608695190000|2020-12-23 03:46:30|7766.4|7756.4|7766.6|7756.6|7766.9|7756.9|7766.4|7756.4|5
1608695200000|2020-12-23 03:46:40|7766.3|7756.3|7765.6|7755.6|7766.3|7756.3|7765.6|7755.6|2
1608695210000|2020-12-23 03:46:50|7766.1|7756.1|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|2
1608695220000|2020-12-23 03:47:00|7766.9|7756.9|7767|7757|7767.1|7757.1|7766.6|7756.6|6
1608695250000|2020-12-23 03:47:30|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|1
1608695270000|2020-12-23 03:47:50|7767.5|7757.5|7768|7758|7768|7758|7767.5|7757.5|2
1608695280000|2020-12-23 03:48:00|7767.8|7757.8|7767.3|7757.3|7768.3|7758.3|7767.3|7757.3|4
1608695290000|2020-12-23 03:48:10|7767.5|7757.5|7768.3|7758.3|7768.3|7758.3|7767.5|7757.5|3
1608695310000|2020-12-23 03:48:30|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.5|7758.5|2
1608695320000|2020-12-23 03:48:40|7769|7759|7768.8|7758.8|7769|7759|7768|7758|9
1608695330000|2020-12-23 03:48:50|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.3|7758.3|4
1608695340000|2020-12-23 03:49:00|7769|7759|7768.8|7758.8|7769|7759|7768.8|7758.8|2
1608695350000|2020-12-23 03:49:10|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.3|7758.3|4
1608695360000|2020-12-23 03:49:20|7769|7759|7769.5|7759.5|7769.5|7759.5|7769|7759|2
1608695370000|2020-12-23 03:49:30|7769.8|7759.8|7769.8|7759.8|7770.3|7760.3|7769.8|7759.8|7
1608695380000|2020-12-23 03:49:40|7770|7760|7769.8|7759.8|7770.3|7760.3|7769.8|7759.8|4
1608695400000|2020-12-23 03:50:00|7769.6|7759.6|7768.5|7758.5|7769.6|7759.6|7768.5|7758.5|4
1608695420000|2020-12-23 03:50:20|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.5|7758.5|3
1608695440000|2020-12-23 03:50:40|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.5|7758.5|2
1608695450000|2020-12-23 03:50:50|7768.5|7758.5|7767.8|7757.8|7768.5|7758.5|7767.8|7757.8|4
1608695480000|2020-12-23 03:51:20|7767.6|7757.6|7767.8|7757.8|7767.8|7757.8|7767.6|7757.6|2
1608695510000|2020-12-23 03:51:50|7767.9|7757.9|7768.5|7758.5|7768.5|7758.5|7767.9|7757.9|2
1608695530000|2020-12-23 03:52:10|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608695540000|2020-12-23 03:52:20|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608695560000|2020-12-23 03:52:40|7768.8|7758.8|7768.5|7758.5|7768.8|7758.8|7768.5|7758.5|2
1608695570000|2020-12-23 03:52:50|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608695580000|2020-12-23 03:53:00|7768.5|7758.5|7767.8|7757.8|7768.5|7758.5|7767.8|7757.8|2
1608695590000|2020-12-23 03:53:10|7767.6|7757.6|7766.8|7756.8|7767.6|7757.6|7766.8|7756.8|2
1608695620000|2020-12-23 03:53:40|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|1
1608695630000|2020-12-23 03:53:50|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|1
1608695660000|2020-12-23 03:54:20|7766.5|7756.5|7766.5|7756.5|7766.8|7756.8|7766.5|7756.5|3
1608695670000|2020-12-23 03:54:30|7766.3|7756.3|7765.8|7755.8|7766.3|7756.3|7765.8|7755.8|2
1608695720000|2020-12-23 03:55:20|7766.5|7756.5|7766.8|7756.8|7767|7757|7766.5|7756.5|3
1608695730000|2020-12-23 03:55:30|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|1
1608695740000|2020-12-23 03:55:40|7766.3|7756.3|7765.8|7755.8|7766.3|7756.3|7765.8|7755.8|3
1608695770000|2020-12-23 03:56:10|7766|7756|7766.8|7756.8|7766.8|7756.8|7766|7756|2
1608695780000|2020-12-23 03:56:20|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|1
1608695790000|2020-12-23 03:56:30|7766.3|7756.3|7766.3|7756.3|7766.3|7756.3|7766.3|7756.3|1
1608695800000|2020-12-23 03:56:40|7766.6|7756.6|7767.3|7757.3|7767.3|7757.3|7766.6|7756.6|2
1608695810000|2020-12-23 03:56:50|7767.5|7757.5|7767.3|7757.3|7767.5|7757.5|7767.3|7757.3|2
1608695820000|2020-12-23 03:57:00|7767.5|7757.5|7767.8|7757.8|7767.8|7757.8|7767.5|7757.5|2
1608695830000|2020-12-23 03:57:10|7768|7758|7768.3|7758.3|7768.3|7758.3|7768|7758|2
1608695840000|2020-12-23 03:57:20|7768|7758|7767.5|7757.5|7768|7758|7767.5|7757.5|3
1608695860000|2020-12-23 03:57:40|7767.8|7757.8|7768.3|7758.3|7768.3|7758.3|7767.8|7757.8|2
1608695870000|2020-12-23 03:57:50|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608695880000|2020-12-23 03:58:00|7768.8|7758.8|7769.3|7759.3|7769.3|7759.3|7768.8|7758.8|3
1608695890000|2020-12-23 03:58:10|7769|7759|7768.4|7758.4|7769|7759|7768.4|7758.4|3
1608695940000|2020-12-23 03:59:00|7767.8|7757.8|7767.8|7757.8|7767.8|7757.8|7767.8|7757.8|1
1608695950000|2020-12-23 03:59:10|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1608695960000|2020-12-23 03:59:20|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|1
1608695970000|2020-12-23 03:59:30|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608695980000|2020-12-23 03:59:40|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|1
1608696000000|2020-12-23 04:00:00|7767.5|7757.5|7768.3|7758.3|7768.3|7758.3|7767.5|7757.5|3
1608696020000|2020-12-23 04:00:20|7768|7758|7766.5|7756.5|7768|7758|7766.5|7756.5|6
1608696030000|2020-12-23 04:00:30|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|7766.8|7756.8|1
1608696040000|2020-12-23 04:00:40|7767|7757|7767|7757|7767|7757|7767|7757|1
1608696050000|2020-12-23 04:00:50|7767.5|7757.5|7767.3|7757.3|7767.5|7757.5|7767.3|7757.3|2
1608696060000|2020-12-23 04:01:00|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608696070000|2020-12-23 04:01:10|7767.8|7757.8|7767.5|7757.5|7768.3|7758.3|7767.5|7757.5|4
1608696100000|2020-12-23 04:01:40|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|1
1608696110000|2020-12-23 04:01:50|7767|7757|7767.8|7757.8|7767.8|7757.8|7766.8|7756.8|5
1608696120000|2020-12-23 04:02:00|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608696140000|2020-12-23 04:02:20|7767.8|7757.8|7768.3|7758.3|7768.3|7758.3|7767.8|7757.8|2
1608696150000|2020-12-23 04:02:30|7768|7758|7767.8|7757.8|7768|7758|7767.8|7757.8|2
1608696160000|2020-12-23 04:02:40|7767.6|7757.6|7767.5|7757.5|7767.6|7757.6|7767.5|7757.5|2
1608696170000|2020-12-23 04:02:50|7767.3|7757.3|7767.3|7757.3|7767.5|7757.5|7767.3|7757.3|3
1608696180000|2020-12-23 04:03:00|7766.8|7756.8|7767.3|7757.3|7767.3|7757.3|7766.8|7756.8|3
1608696190000|2020-12-23 04:03:10|7767|7757|7767.3|7757.3|7767.3|7757.3|7766.8|7756.8|3
1608696200000|2020-12-23 04:03:20|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608696230000|2020-12-23 04:03:50|7767.8|7757.8|7768.3|7758.3|7768.3|7758.3|7767.8|7757.8|2
1608696240000|2020-12-23 04:04:00|7768|7758|7768.3|7758.3|7768.3|7758.3|7768|7758|2
1608696250000|2020-12-23 04:04:10|7768.4|7758.4|7768.8|7758.8|7768.8|7758.8|7768.4|7758.4|2
1608696260000|2020-12-23 04:04:20|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608696270000|2020-12-23 04:04:30|7768.6|7758.6|7768.5|7758.5|7768.6|7758.6|7768.3|7758.3|4
1608696280000|2020-12-23 04:04:40|7768|7758|7767.3|7757.3|7768|7758|7767.3|7757.3|6
1608696300000|2020-12-23 04:05:00|7767.5|7757.5|7767.3|7757.3|7767.5|7757.5|7767.3|7757.3|2
1608696310000|2020-12-23 04:05:10|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608696320000|2020-12-23 04:05:20|7768.3|7758.3|7767.8|7757.8|7768.3|7758.3|7767.8|7757.8|3
1608696330000|2020-12-23 04:05:30|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1608696350000|2020-12-23 04:05:50|7767.4|7757.4|7766.8|7756.8|7767.4|7757.4|7766.8|7756.8|3
1608696360000|2020-12-23 04:06:00|7767|7757|7767.5|7757.5|7767.5|7757.5|7767|7757|3
1608696380000|2020-12-23 04:06:20|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|7767.3|7757.3|1
1608696390000|2020-12-23 04:06:30|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608696400000|2020-12-23 04:06:40|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1608696430000|2020-12-23 04:07:10|7768|7758|7768|7758|7768|7758|7768|7758|1
1608696440000|2020-12-23 04:07:20|7768.3|7758.3|7768|7758|7768.3|7758.3|7768|7758|2
1608696460000|2020-12-23 04:07:40|7768.3|7758.3|7768|7758|7768.3|7758.3|7768|7758|2
1608696470000|2020-12-23 04:07:50|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|1
1608696480000|2020-12-23 04:08:00|7768.8|7758.8|7769.5|7759.5|7769.5|7759.5|7768.8|7758.8|2
1608696490000|2020-12-23 04:08:10|7769.8|7759.8|7771.5|7761.5|7771.5|7761.5|7769.5|7759.5|8
1608696500000|2020-12-23 04:08:20|7771.3|7761.3|7770.8|7760.8|7771.3|7761.3|7770.8|7760.8|2
1608696510000|2020-12-23 04:08:30|7770.4|7760.4|7771|7761|7771|7761|7770.4|7760.4|3
1608696520000|2020-12-23 04:08:40|7771.3|7761.3|7770.8|7760.8|7771.3|7761.3|7770.8|7760.8|3
1608696530000|2020-12-23 04:08:50|7770.9|7760.9|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|4
1608696540000|2020-12-23 04:09:00|7770.3|7760.3|7770.5|7760.5|7771.3|7761.3|7770.1|7760.1|7
1608696550000|2020-12-23 04:09:10|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608696590000|2020-12-23 04:09:50|7770.5|7760.5|7770.8|7760.8|7770.8|7760.8|7770.5|7760.5|2
1608696620000|2020-12-23 04:10:20|7771|7761|7771.3|7761.3|7771.3|7761.3|7771|7761|2
1608696630000|2020-12-23 04:10:30|7771.5|7761.5|7771.3|7761.3|7771.5|7761.5|7771.3|7761.3|2
1608696640000|2020-12-23 04:10:40|7770.8|7760.8|7771.3|7761.3|7771.3|7761.3|7770.8|7760.8|2
1608696650000|2020-12-23 04:10:50|7770.8|7760.8|7770.5|7760.5|7770.8|7760.8|7770.5|7760.5|2
1608696660000|2020-12-23 04:11:00|7770.8|7760.8|7770.5|7760.5|7771.3|7761.3|7770.5|7760.5|5
1608696670000|2020-12-23 04:11:10|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608696680000|2020-12-23 04:11:20|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608696690000|2020-12-23 04:11:30|7770.1|7760.1|7770.3|7760.3|7770.5|7760.5|7770|7760|6
1608696700000|2020-12-23 04:11:40|7769.8|7759.8|7769.6|7759.6|7769.8|7759.8|7769.6|7759.6|4
1608696710000|2020-12-23 04:11:50|7769.4|7759.4|7768.8|7758.8|7769.4|7759.4|7768.8|7758.8|4
1608696720000|2020-12-23 04:12:00|7768.5|7758.5|7768.5|7758.5|7768.8|7758.8|7768.5|7758.5|3
1608696740000|2020-12-23 04:12:20|7768.3|7758.3|7768.3|7758.3|7768.4|7758.4|7768.3|7758.3|3
1608696750000|2020-12-23 04:12:30|7767.8|7757.8|7767.5|7757.5|7767.8|7757.8|7767.5|7757.5|2
1608696780000|2020-12-23 04:13:00|7767.3|7757.3|7767.5|7757.5|7767.5|7757.5|7767.3|7757.3|2
1608696800000|2020-12-23 04:13:20|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1608696830000|2020-12-23 04:13:50|7767.5|7757.5|7767.4|7757.4|7767.5|7757.5|7767.4|7757.4|2
1608696870000|2020-12-23 04:14:30|7767.5|7757.5|7768|7758|7768|7758|7767.5|7757.5|2
1608696880000|2020-12-23 04:14:40|7768.3|7758.3|7768.8|7758.8|7768.8|7758.8|7768.3|7758.3|2
1608696900000|2020-12-23 04:15:00|7769|7759|7768.8|7758.8|7769|7759|7768.8|7758.8|2
1608696910000|2020-12-23 04:15:10|7768.5|7758.5|7768.4|7758.4|7768.5|7758.5|7768.4|7758.4|2
1608696930000|2020-12-23 04:15:30|7768.5|7758.5|7769.1|7759.1|7769.1|7759.1|7768.5|7758.5|3
1608696940000|2020-12-23 04:15:40|7769.3|7759.3|7770.3|7760.3|7770.3|7760.3|7769.3|7759.3|2
1608696950000|2020-12-23 04:15:50|7770|7760|7769.8|7759.8|7770|7760|7769.8|7759.8|5
1608696960000|2020-12-23 04:16:00|7769.5|7759.5|7769.5|7759.5|7770|7760|7769.5|7759.5|11
1608696970000|2020-12-23 04:16:10|7770|7760|7769.5|7759.5|7770|7760|7769.5|7759.5|2
1608696980000|2020-12-23 04:16:20|7770|7760|7770|7760|7770|7760|7770|7760|1
1608697000000|2020-12-23 04:16:40|7770.3|7760.3|7770.5|7760.5|7770.8|7760.8|7770.3|7760.3|5
1608697010000|2020-12-23 04:16:50|7770.3|7760.3|7770|7760|7770.3|7760.3|7770|7760|2
1608697030000|2020-12-23 04:17:10|7770.3|7760.3|7770.8|7760.8|7770.8|7760.8|7770.3|7760.3|2
1608697040000|2020-12-23 04:17:20|7771.1|7761.1|7771|7761|7771.5|7761.5|7771|7761|4
1608697050000|2020-12-23 04:17:30|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608697070000|2020-12-23 04:17:50|7769.8|7759.8|7770|7760|7770|7760|7769.5|7759.5|4
1608697080000|2020-12-23 04:18:00|7770.3|7760.3|7770.8|7760.8|7770.8|7760.8|7770.3|7760.3|3
1608697100000|2020-12-23 04:18:20|7770.5|7760.5|7770.4|7760.4|7770.5|7760.5|7770|7760|3
1608697110000|2020-12-23 04:18:30|7770|7760|7770.4|7760.4|7770.4|7760.4|7770|7760|6
1608697120000|2020-12-23 04:18:40|7770|7760|7770|7760|7770.4|7760.4|7770|7760|3
1608697130000|2020-12-23 04:18:50|7769.8|7759.8|7769.5|7759.5|7769.8|7759.8|7769.5|7759.5|2
1608697140000|2020-12-23 04:19:00|7769.8|7759.8|7770.8|7760.8|7770.8|7760.8|7769.8|7759.8|3
1608697160000|2020-12-23 04:19:20|7771|7761|7771.5|7761.5|7771.5|7761.5|7771|7761|3
1608697180000|2020-12-23 04:19:40|7771.3|7761.3|7771|7761|7771.3|7761.3|7770.8|7760.8|4
1608697190000|2020-12-23 04:19:50|7770.8|7760.8|7770.5|7760.5|7770.8|7760.8|7770.5|7760.5|2
1608697210000|2020-12-23 04:20:10|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608697220000|2020-12-23 04:20:20|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608697230000|2020-12-23 04:20:30|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608697240000|2020-12-23 04:20:40|7770.5|7760.5|7770.8|7760.8|7770.8|7760.8|7770.5|7760.5|4
1608697250000|2020-12-23 04:20:50|7770.5|7760.5|7771.5|7761.5|7771.5|7761.5|7770.5|7760.5|4
1608697260000|2020-12-23 04:21:00|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|1
1608697270000|2020-12-23 04:21:10|7771.5|7761.5|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|3
1608697290000|2020-12-23 04:21:30|7771.8|7761.8|7771.8|7761.8|7771.8|7761.8|7771.5|7761.5|3
1608697300000|2020-12-23 04:21:40|7771.5|7761.5|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|3
1608697310000|2020-12-23 04:21:50|7771.8|7761.8|7772.8|7762.8|7772.8|7762.8|7771.5|7761.5|5
1608697320000|2020-12-23 04:22:00|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|1
1608697330000|2020-12-23 04:22:10|7772.8|7762.8|7772.8|7762.8|7772.8|7762.8|7772.8|7762.8|1
1608697350000|2020-12-23 04:22:30|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|7772.5|7762.5|1
1608697370000|2020-12-23 04:22:50|7772.3|7762.3|7772.5|7762.5|7772.5|7762.5|7772.3|7762.3|4
1608697380000|2020-12-23 04:23:00|7772.3|7762.3|7772.5|7762.5|7772.5|7762.5|7772.3|7762.3|4
1608697440000|2020-12-23 04:24:00|7772.3|7762.3|7772|7762|7772.3|7762.3|7772|7762|2
1608697450000|2020-12-23 04:24:10|7771.8|7761.8|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|2
1608697480000|2020-12-23 04:24:40|7771.3|7761.3|7770.5|7760.5|7771.5|7761.5|7770.5|7760.5|5
1608697490000|2020-12-23 04:24:50|7770.3|7760.3|7770.1|7760.1|7770.3|7760.3|7770|7760|3
1608697500000|2020-12-23 04:25:00|7770|7760|7769.8|7759.8|7770|7760|7769.8|7759.8|2
1608697520000|2020-12-23 04:25:20|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1608697530000|2020-12-23 04:25:30|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1608697560000|2020-12-23 04:26:00|7769.5|7759.5|7769|7759|7769.5|7759.5|7769|7759|3
1608697580000|2020-12-23 04:26:20|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1608697600000|2020-12-23 04:26:40|7769.5|7759.5|7770.3|7760.3|7770.3|7760.3|7769.5|7759.5|2
1608697610000|2020-12-23 04:26:50|7770|7760|7769.5|7759.5|7770|7760|7769.5|7759.5|2
1608697700000|2020-12-23 04:28:20|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1608697740000|2020-12-23 04:29:00|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608697750000|2020-12-23 04:29:10|7769.4|7759.4|7768|7758|7769.4|7759.4|7768|7758|5
1608697770000|2020-12-23 04:29:30|7768.3|7758.3|7769.3|7759.3|7769.3|7759.3|7768.3|7758.3|2
1608697780000|2020-12-23 04:29:40|7769.1|7759.1|7769.5|7759.5|7769.5|7759.5|7769.1|7759.1|3
1608697790000|2020-12-23 04:29:50|7769.3|7759.3|7769.1|7759.1|7769.5|7759.5|7769.1|7759.1|3
1608697800000|2020-12-23 04:30:00|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.1|7759.1|3
1608697820000|2020-12-23 04:30:20|7770|7760|7769.6|7759.6|7770|7760|7769.6|7759.6|2
1608697850000|2020-12-23 04:30:50|7770|7760|7770|7760|7770|7760|7770|7760|1
1608697860000|2020-12-23 04:31:00|7769.5|7759.5|7768.8|7758.8|7769.5|7759.5|7768.8|7758.8|2
1608697870000|2020-12-23 04:31:10|7769|7759|7769|7759|7769|7759|7769|7759|1
1608697890000|2020-12-23 04:31:30|7769.3|7759.3|7769.8|7759.8|7769.8|7759.8|7769.3|7759.3|2
1608697900000|2020-12-23 04:31:40|7770|7760|7770|7760|7770|7760|7770|7760|1
1608697910000|2020-12-23 04:31:50|7770.9|7760.9|7770|7760|7770.9|7760.9|7770|7760|2
1608697920000|2020-12-23 04:32:00|7770.5|7760.5|7770.8|7760.8|7770.8|7760.8|7770.5|7760.5|2
1608697940000|2020-12-23 04:32:20|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608697950000|2020-12-23 04:32:30|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608698010000|2020-12-23 04:33:30|7770.5|7760.5|7770.5|7760.5|7770.8|7760.8|7770.5|7760.5|5
1608698030000|2020-12-23 04:33:50|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608698040000|2020-12-23 04:34:00|7770.5|7760.5|7770.8|7760.8|7770.8|7760.8|7770.5|7760.5|2
1608698050000|2020-12-23 04:34:10|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608698060000|2020-12-23 04:34:20|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608698070000|2020-12-23 04:34:30|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608698080000|2020-12-23 04:34:40|7770.3|7760.3|7770.8|7760.8|7770.8|7760.8|7770.3|7760.3|2
1608698090000|2020-12-23 04:34:50|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608698160000|2020-12-23 04:36:00|7770|7760|7770.3|7760.3|7770.3|7760.3|7770|7760|2
1608698190000|2020-12-23 04:36:30|7770.5|7760.5|7770|7760|7770.5|7760.5|7770|7760|3
1608698220000|2020-12-23 04:37:00|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1608698250000|2020-12-23 04:37:30|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1608698320000|2020-12-23 04:38:40|7769.3|7759.3|7768.8|7758.8|7769.5|7759.5|7768.8|7758.8|4
1608698340000|2020-12-23 04:39:00|7768.5|7758.5|7768|7758|7768.5|7758.5|7768|7758|2
1608698350000|2020-12-23 04:39:10|7768.3|7758.3|7769.9|7759.9|7769.9|7759.9|7768.3|7758.3|4
1608698380000|2020-12-23 04:39:40|7769.5|7759.5|7769.3|7759.3|7769.5|7759.5|7769.3|7759.3|2
1608698390000|2020-12-23 04:39:50|7770.3|7760.3|7770.5|7760.5|7770.8|7760.8|7770.3|7760.3|3
1608698400000|2020-12-23 04:40:00|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|7770.8|7760.8|1
1608698410000|2020-12-23 04:40:10|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608698430000|2020-12-23 04:40:30|7769.9|7759.9|7769.8|7759.8|7769.9|7759.9|7769.8|7759.8|2
1608698440000|2020-12-23 04:40:40|7771|7761|7770.3|7760.3|7771|7761|7770.3|7760.3|2
1608698450000|2020-12-23 04:40:50|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|7770.5|7760.5|1
1608698520000|2020-12-23 04:42:00|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608698550000|2020-12-23 04:42:30|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1608698580000|2020-12-23 04:43:00|7770|7760|7769.8|7759.8|7770.3|7760.3|7769.8|7759.8|3
1608698600000|2020-12-23 04:43:20|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608698610000|2020-12-23 04:43:30|7769|7759|7769.3|7759.3|7769.3|7759.3|7769|7759|2
1608698620000|2020-12-23 04:43:40|7769|7759|7769|7759|7769|7759|7769|7759|1
1608698630000|2020-12-23 04:43:50|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608698640000|2020-12-23 04:44:00|7769|7759|7768.3|7758.3|7769|7759|7767.8|7757.8|5
1608698650000|2020-12-23 04:44:10|7768|7758|7767.6|7757.6|7768|7758|7767.6|7757.6|3
1608698660000|2020-12-23 04:44:20|7767.3|7757.3|7767.8|7757.8|7767.8|7757.8|7767.3|7757.3|3
1608698670000|2020-12-23 04:44:30|7767.9|7757.9|7768.3|7758.3|7768.3|7758.3|7767.5|7757.5|5
1608698680000|2020-12-23 04:44:40|7768.1|7758.1|7769.5|7759.5|7769.5|7759.5|7768.1|7758.1|5
1608698690000|2020-12-23 04:44:50|7769.3|7759.3|7769|7759|7769.3|7759.3|7769|7759|2
1608698700000|2020-12-23 04:45:00|7769.3|7759.3|7769.8|7759.8|7769.8|7759.8|7769.3|7759.3|3
1608698840000|2020-12-23 04:47:20|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1608698860000|2020-12-23 04:47:40|7769.3|7759.3|7768.8|7758.8|7769.3|7759.3|7768.8|7758.8|2
1608698900000|2020-12-23 04:48:20|7768.6|7758.6|7768|7758|7768.6|7758.6|7767.9|7757.9|4
1608698910000|2020-12-23 04:48:30|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|7768.3|7758.3|1
1608698930000|2020-12-23 04:48:50|7768.5|7758.5|7768.8|7758.8|7768.8|7758.8|7768.5|7758.5|2
1608699010000|2020-12-23 04:50:10|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608699020000|2020-12-23 04:50:20|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608699050000|2020-12-23 04:50:50|7768.9|7758.9|7769.1|7759.1|7769.3|7759.3|7768.9|7758.9|3
1608699060000|2020-12-23 04:51:00|7769.3|7759.3|7769|7759|7769.3|7759.3|7769|7759|2
1608699080000|2020-12-23 04:51:20|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608699090000|2020-12-23 04:51:30|7769|7759|7768.8|7758.8|7769|7759|7768.8|7758.8|2
1608699120000|2020-12-23 04:52:00|7769|7759|7769.3|7759.3|7769.3|7759.3|7769|7759|2
1608699140000|2020-12-23 04:52:20|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1608699210000|2020-12-23 04:53:30|7770|7760|7770.3|7760.3|7770.3|7760.3|7770|7760|2
1608699220000|2020-12-23 04:53:40|7770|7760|7769.9|7759.9|7770|7760|7769.9|7759.9|2
1608699230000|2020-12-23 04:53:50|7770|7760|7770.3|7760.3|7770.3|7760.3|7770|7760|2
1608699240000|2020-12-23 04:54:00|7770|7760|7770.3|7760.3|7770.3|7760.3|7770|7760|2
1608699250000|2020-12-23 04:54:10|7770|7760|7770|7760|7770|7760|7770|7760|1
1608699260000|2020-12-23 04:54:20|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608699270000|2020-12-23 04:54:30|7770|7760|7769.8|7759.8|7770|7760|7769.8|7759.8|2
1608699300000|2020-12-23 04:55:00|7770|7760|7770|7760|7770|7760|7770|7760|1
1608699320000|2020-12-23 04:55:20|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608699340000|2020-12-23 04:55:40|7770|7760|7770|7760|7770|7760|7770|7760|1
1608699350000|2020-12-23 04:55:50|7769.8|7759.8|7770|7760|7770|7760|7769.8|7759.8|2
1608699360000|2020-12-23 04:56:00|7770.3|7760.3|7770|7760|7770.3|7760.3|7770|7760|2
1608699370000|2020-12-23 04:56:10|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|1
1608699390000|2020-12-23 04:56:30|7770|7760|7770|7760|7770|7760|7770|7760|1
1608699430000|2020-12-23 04:57:10|7769.8|7759.8|7770|7760|7770|7760|7769.8|7759.8|2
1608699450000|2020-12-23 04:57:30|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|1
1608699470000|2020-12-23 04:57:50|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|1
1608699500000|2020-12-23 04:58:20|7769.3|7759.3|7768.8|7758.8|7769.3|7759.3|7768.8|7758.8|3
1608699510000|2020-12-23 04:58:30|7769|7759|7769|7759|7769|7759|7769|7759|1
1608699520000|2020-12-23 04:58:40|7768.8|7758.8|7769|7759|7769|7759|7768.8|7758.8|2
1608699550000|2020-12-23 04:59:10|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608699560000|2020-12-23 04:59:20|7769.5|7759.5|7768.8|7758.8|7769.6|7759.6|7768.8|7758.8|4
1608699590000|2020-12-23 04:59:50|7768.5|7758.5|7768|7758|7768.5|7758.5|7767.9|7757.9|3
1608699600000|2020-12-23 05:00:00|7767.8|7757.8|7767.5|7757.5|7767.8|7757.8|7767.3|7757.3|4
1608699610000|2020-12-23 05:00:10|7767.8|7757.8|7767.8|7757.8|7767.8|7757.8|7767.8|7757.8|1
1608699620000|2020-12-23 05:00:20|7767.9|7757.9|7768.1|7758.1|7768.1|7758.1|7767.9|7757.9|2
1608699640000|2020-12-23 05:00:40|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1608699650000|2020-12-23 05:00:50|7768|7758|7768|7758|7768|7758|7768|7758|1
1608699660000|2020-12-23 05:01:00|7768.4|7758.4|7768.1|7758.1|7768.4|7758.4|7768.1|7758.1|2
1608699670000|2020-12-23 05:01:10|7768.4|7758.4|7769|7759|7769|7759|7768.4|7758.4|2
1608699680000|2020-12-23 05:01:20|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1608699690000|2020-12-23 05:01:30|7769|7759|7769|7759|7769|7759|7769|7759|1
1608699700000|2020-12-23 05:01:40|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608699710000|2020-12-23 05:01:50|7769.5|7759.5|7770|7760|7770|7760|7769.5|7759.5|4
1608699730000|2020-12-23 05:02:10|7770.6|7760.6|7770.3|7760.3|7770.6|7760.6|7770.3|7760.3|2
1608699750000|2020-12-23 05:02:30|7770|7760|7770|7760|7770|7760|7770|7760|1
1608699760000|2020-12-23 05:02:40|7770.3|7760.3|7770.8|7760.8|7770.8|7760.8|7770.3|7760.3|3
1608699770000|2020-12-23 05:02:50|7770.4|7760.4|7770.5|7760.5|7770.5|7760.5|7770.3|7760.3|3
1608699790000|2020-12-23 05:03:10|7770.8|7760.8|7772.3|7762.3|7772.3|7762.3|7770.8|7760.8|2
1608699800000|2020-12-23 05:03:20|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1608699820000|2020-12-23 05:03:40|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|4
1608699880000|2020-12-23 05:04:40|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1608699890000|2020-12-23 05:04:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608699900000|2020-12-23 05:05:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1608699910000|2020-12-23 05:05:10|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1608699920000|2020-12-23 05:05:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608699940000|2020-12-23 05:05:40|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1608699950000|2020-12-23 05:05:50|7772|7762|7772.3|7762.3|7772.3|7762.3|7772|7762|2
1608699960000|2020-12-23 05:06:00|7772.6|7762.6|7773.6|7763.6|7773.9|7763.9|7772.6|7762.6|8
1608699980000|2020-12-23 05:06:20|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.9|7763.9|2
1608699990000|2020-12-23 05:06:30|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1608700000000|2020-12-23 05:06:40|7773.8|7763.8|7774.1|7764.1|7774.1|7764.1|7773.8|7763.8|3
1608700010000|2020-12-23 05:06:50|7773.8|7763.8|7773.6|7763.6|7773.8|7763.8|7773.6|7763.6|2
1608700020000|2020-12-23 05:07:00|7773.8|7763.8|7774|7764|7774.5|7764.5|7773.8|7763.8|4
1608700030000|2020-12-23 05:07:10|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1608700040000|2020-12-23 05:07:20|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|6
1608700050000|2020-12-23 05:07:30|7773.5|7763.5|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|4
1608700060000|2020-12-23 05:07:40|7773.4|7763.4|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|3
1608700090000|2020-12-23 05:08:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608700100000|2020-12-23 05:08:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1608700110000|2020-12-23 05:08:30|7773.6|7763.6|7774|7764|7774|7764|7773.6|7763.6|3
1608700130000|2020-12-23 05:08:50|7773.9|7763.9|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|3
1608700160000|2020-12-23 05:09:20|7774.3|7764.3|7774.4|7764.4|7774.6|7764.6|7774.1|7764.1|5
1608700170000|2020-12-23 05:09:30|7774|7764|7773.5|7763.5|7774|7764|7773.5|7763.5|3
1608700180000|2020-12-23 05:09:40|7773.3|7763.3|7773.3|7763.3|7773.3|7763.3|7773.3|7763.3|1
1608700190000|2020-12-23 05:09:50|7773.5|7763.5|7773.3|7763.3|7773.5|7763.5|7773.3|7763.3|2
1608700200000|2020-12-23 05:10:00|7773.5|7763.5|7773.5|7763.5|7773.5|7763.5|7773.5|7763.5|1
1608700210000|2020-12-23 05:10:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1608700230000|2020-12-23 05:10:30|7773.9|7763.9|7773.6|7763.6|7774.4|7764.4|7773.1|7763.1|7
1608700240000|2020-12-23 05:10:40|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1608700250000|2020-12-23 05:10:50|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1608700320000|2020-12-23 05:12:00|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|3
1608700340000|2020-12-23 05:12:20|7773.9|7763.9|7774|7764|7774|7764|7773.9|7763.9|2
1608700350000|2020-12-23 05:12:30|7774.3|7764.3|7778.6|7768.6|7778.6|7768.6|7774.3|7764.3|3
1608700360000|2020-12-23 05:12:40|7778.4|7768.4|7780.5|7770.5|7781.3|7771.3|7778.4|7768.4|6
1608700370000|2020-12-23 05:12:50|7780.8|7770.8|7781.3|7771.3|7781.5|7771.5|7780.8|7770.8|4
1608700380000|2020-12-23 05:13:00|7781.5|7771.5|7782.4|7772.4|7782.4|7772.4|7781.5|7771.5|4
1608700390000|2020-12-23 05:13:10|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.3|7771.3|6
1608700400000|2020-12-23 05:13:20|7781.3|7771.3|7781.5|7771.5|7781.8|7771.8|7780.4|7770.4|9
1608700410000|2020-12-23 05:13:30|7781.1|7771.1|7781.5|7771.5|7782.5|7772.5|7781.1|7771.1|10
1608700420000|2020-12-23 05:13:40|7781.3|7771.3|7780.3|7770.3|7781.3|7771.3|7780.3|7770.3|8
1608700430000|2020-12-23 05:13:50|7780.5|7770.5|7779.3|7769.3|7780.5|7770.5|7779.3|7769.3|6
1608700440000|2020-12-23 05:14:00|7779.5|7769.5|7779.9|7769.9|7780.3|7770.3|7779.5|7769.5|4
1608700450000|2020-12-23 05:14:10|7780|7770|7780.5|7770.5|7780.8|7770.8|7779.8|7769.8|6
1608700460000|2020-12-23 05:14:20|7780.8|7770.8|7781.5|7771.5|7781.5|7771.5|7780.8|7770.8|2
1608700470000|2020-12-23 05:14:30|7781.3|7771.3|7781.3|7771.3|7781.5|7771.5|7781.3|7771.3|7
1608700480000|2020-12-23 05:14:40|7781.5|7771.5|7779.8|7769.8|7781.5|7771.5|7779.8|7769.8|6
1608700500000|2020-12-23 05:15:00|7779.4|7769.4|7779|7769|7779.4|7769.4|7778.8|7768.8|10
1608700510000|2020-12-23 05:15:10|7779.1|7769.1|7778.5|7768.5|7779.4|7769.4|7778.5|7768.5|3
1608700520000|2020-12-23 05:15:20|7778.3|7768.3|7778.9|7768.9|7778.9|7768.9|7778.3|7768.3|4
1608700530000|2020-12-23 05:15:30|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1608700540000|2020-12-23 05:15:40|7780|7770|7779.8|7769.8|7780|7770|7779.8|7769.8|2
1608700550000|2020-12-23 05:15:50|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608700560000|2020-12-23 05:16:00|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1608700570000|2020-12-23 05:16:10|7779.9|7769.9|7780|7770|7780|7770|7779.9|7769.9|2
1608700580000|2020-12-23 05:16:20|7780.3|7770.3|7780.8|7770.8|7780.8|7770.8|7780|7770|11
1608700590000|2020-12-23 05:16:30|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.3|7770.3|9
1608700600000|2020-12-23 05:16:40|7780.3|7770.3|7780|7770|7780.5|7770.5|7780|7770|4
1608700610000|2020-12-23 05:16:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608700620000|2020-12-23 05:17:00|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|1
1608700630000|2020-12-23 05:17:10|7780.3|7770.3|7780.3|7770.3|7780.5|7770.5|7780.3|7770.3|5
1608700640000|2020-12-23 05:17:20|7780|7770|7780|7770|7780|7770|7780|7770|1
1608700650000|2020-12-23 05:17:30|7779.8|7769.8|7779.3|7769.3|7779.8|7769.8|7779.3|7769.3|2
1608700660000|2020-12-23 05:17:40|7779|7769|7778.5|7768.5|7779|7769|7778.5|7768.5|2
1608700680000|2020-12-23 05:18:00|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1608700690000|2020-12-23 05:18:10|7778.5|7768.5|7778.8|7768.8|7778.8|7768.8|7778.5|7768.5|2
1608700700000|2020-12-23 05:18:20|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608700710000|2020-12-23 05:18:30|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.3|7768.3|4
1608700720000|2020-12-23 05:18:40|7778.6|7768.6|7778.8|7768.8|7779.4|7769.4|7778.5|7768.5|8
1608700730000|2020-12-23 05:18:50|7778.5|7768.5|7778.6|7768.6|7778.8|7768.8|7778.5|7768.5|7
1608700740000|2020-12-23 05:19:00|7778.8|7768.8|7781|7771|7781|7771|7778.5|7768.5|6
1608700750000|2020-12-23 05:19:10|7780.8|7770.8|7780.3|7770.3|7780.8|7770.8|7780.3|7770.3|3
1608700760000|2020-12-23 05:19:20|7780|7770|7779.4|7769.4|7780|7770|7779.4|7769.4|3
1608700770000|2020-12-23 05:19:30|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|7779.3|7769.3|1
1608700800000|2020-12-23 05:20:00|7779|7769|7779|7769|7779|7769|7779|7769|1
1608700810000|2020-12-23 05:20:10|7778.8|7768.8|7778.3|7768.3|7778.8|7768.8|7778.3|7768.3|2
1608700860000|2020-12-23 05:21:00|7778.1|7768.1|7778|7768|7778.1|7768.1|7778|7768|2
1608700870000|2020-12-23 05:21:10|7777.8|7767.8|7777.6|7767.6|7777.8|7767.8|7777.6|7767.6|2
1608700880000|2020-12-23 05:21:20|7777.5|7767.5|7777|7767|7777.5|7767.5|7776.8|7766.8|4
1608700890000|2020-12-23 05:21:30|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|1
1608700970000|2020-12-23 05:22:50|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|1
1608700980000|2020-12-23 05:23:00|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1608701010000|2020-12-23 05:23:30|7778.6|7768.6|7779.3|7769.3|7779.3|7769.3|7778.6|7768.6|3
1608701040000|2020-12-23 05:24:00|7779|7769|7779|7769|7779|7769|7779|7769|1
1608701060000|2020-12-23 05:24:20|7779.3|7769.3|7780.3|7770.3|7780.3|7770.3|7779.3|7769.3|4
1608701150000|2020-12-23 05:25:50|7780|7770|7780|7770|7780|7770|7780|7770|1
1608701170000|2020-12-23 05:26:10|7780.3|7770.3|7780|7770|7780.3|7770.3|7780|7770|2
1608701180000|2020-12-23 05:26:20|7780.3|7770.3|7779.8|7769.8|7780.3|7770.3|7779.8|7769.8|2
1608701200000|2020-12-23 05:26:40|7779.5|7769.5|7778.1|7768.1|7779.5|7769.5|7778.1|7768.1|6
1608701250000|2020-12-23 05:27:30|7778.6|7768.6|7778.8|7768.8|7779|7769|7778.6|7768.6|3
1608701260000|2020-12-23 05:27:40|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1608701270000|2020-12-23 05:27:50|7779.3|7769.3|7779.4|7769.4|7779.6|7769.6|7779.3|7769.3|3
1608701280000|2020-12-23 05:28:00|7779|7769|7778.5|7768.5|7779|7769|7778.5|7768.5|3
1608701290000|2020-12-23 05:28:10|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1608701310000|2020-12-23 05:28:30|7777.3|7767.3|7776.5|7766.5|7777.3|7767.3|7776.5|7766.5|2
1608701330000|2020-12-23 05:28:50|7776.8|7766.8|7777.4|7767.4|7777.4|7767.4|7776.8|7766.8|2
1608701390000|2020-12-23 05:29:50|7777.9|7767.9|7778.3|7768.3|7778.3|7768.3|7777.9|7767.9|3
1608701400000|2020-12-23 05:30:00|7778.5|7768.5|7781.5|7771.5|7781.5|7771.5|7778.5|7768.5|15
1608701410000|2020-12-23 05:30:10|7781.8|7771.8|7781.5|7771.5|7783.3|7773.3|7781.3|7771.3|14
1608701420000|2020-12-23 05:30:20|7782.3|7772.3|7782.6|7772.6|7782.6|7772.6|7779.5|7769.5|14
1608701430000|2020-12-23 05:30:30|7782.9|7772.9|7783.9|7773.9|7784|7774|7782.9|7772.9|12
1608701440000|2020-12-23 05:30:40|7784.4|7774.4|7783.3|7773.3|7784.4|7774.4|7782.9|7772.9|9
1608701450000|2020-12-23 05:30:50|7783|7773|7783.6|7773.6|7783.6|7773.6|7780.8|7770.8|14
1608701460000|2020-12-23 05:31:00|7783.9|7773.9|7784.3|7774.3|7784.5|7774.5|7783.4|7773.4|15
1608701470000|2020-12-23 05:31:10|7784|7774|7786.8|7776.8|7786.8|7776.8|7784|7774|12
1608701480000|2020-12-23 05:31:20|7786.5|7776.5|7786.3|7776.3|7787.8|7777.8|7786.3|7776.3|16
1608701490000|2020-12-23 05:31:30|7785.8|7775.8|7785.1|7775.1|7785.8|7775.8|7784.5|7774.5|10
1608701500000|2020-12-23 05:31:40|7785.4|7775.4|7787.1|7777.1|7787.1|7777.1|7785.4|7775.4|5
1608701510000|2020-12-23 05:31:50|7786.9|7776.9|7788.5|7778.5|7788.8|7778.8|7786|7776|10
1608701520000|2020-12-23 05:32:00|7788.3|7778.3|7788|7778|7788.3|7778.3|7788|7778|4
1608701530000|2020-12-23 05:32:10|7786.5|7776.5|7786.5|7776.5|7786.8|7776.8|7786|7776|10
1608701540000|2020-12-23 05:32:20|7786.3|7776.3|7783.8|7773.8|7786.3|7776.3|7783.8|7773.8|4
1608701550000|2020-12-23 05:32:30|7783.5|7773.5|7782|7772|7783.5|7773.5|7782|7772|5
1608701560000|2020-12-23 05:32:40|7782.3|7772.3|7782|7772|7782.5|7772.5|7782|7772|4
1608701570000|2020-12-23 05:32:50|7782.3|7772.3|7779.8|7769.8|7782.6|7772.6|7779.8|7769.8|9
1608701580000|2020-12-23 05:33:00|7780|7770|7777|7767|7780|7770|7776.5|7766.5|11
1608701590000|2020-12-23 05:33:10|7777.5|7767.5|7776|7766|7778.5|7768.5|7775.8|7765.8|10
1608701600000|2020-12-23 05:33:20|7776.5|7766.5|7774.8|7764.8|7776.8|7766.8|7774.3|7764.3|11
1608701610000|2020-12-23 05:33:30|7775|7765|7774.3|7764.3|7775|7765|7774.3|7764.3|8
1608701620000|2020-12-23 05:33:40|7774.1|7764.1|7773.5|7763.5|7774.1|7764.1|7773|7763|10
1608701630000|2020-12-23 05:33:50|7774|7764|7774.3|7764.3|7774.6|7764.6|7773.9|7763.9|10
1608701640000|2020-12-23 05:34:00|7774.5|7764.5|7777.3|7767.3|7777.3|7767.3|7774.5|7764.5|15
1608701650000|2020-12-23 05:34:10|7776.9|7766.9|7777|7767|7777|7767|7776.6|7766.6|5
1608701660000|2020-12-23 05:34:20|7776.8|7766.8|7776.6|7766.6|7776.8|7766.8|7776.6|7766.6|2
1608701670000|2020-12-23 05:34:30|7777|7767|7776.8|7766.8|7777.1|7767.1|7776.8|7766.8|5
1608701680000|2020-12-23 05:34:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.8|7766.8|3
1608701690000|2020-12-23 05:34:50|7776.8|7766.8|7777.3|7767.3|7777.4|7767.4|7776.8|7766.8|6
1608701700000|2020-12-23 05:35:00|7777|7767|7775.3|7765.3|7777|7767|7774.8|7764.8|7
1608701710000|2020-12-23 05:35:10|7774.8|7764.8|7773.3|7763.3|7774.8|7764.8|7773|7763|6
1608701720000|2020-12-23 05:35:20|7773|7763|7772.3|7762.3|7773|7763|7772.3|7762.3|2
1608701730000|2020-12-23 05:35:30|7772.5|7762.5|7773.3|7763.3|7773.3|7763.3|7772.5|7762.5|3
1608701740000|2020-12-23 05:35:40|7773.5|7763.5|7773|7763|7773.5|7763.5|7773|7763|3
1608701750000|2020-12-23 05:35:50|7772.5|7762.5|7772.5|7762.5|7772.8|7762.8|7772.3|7762.3|4
1608701760000|2020-12-23 05:36:00|7772.8|7762.8|7775|7765|7775|7765|7772.8|7762.8|9
1608701770000|2020-12-23 05:36:10|7775.3|7765.3|7775.3|7765.3|7776|7766|7775.3|7765.3|4
1608701780000|2020-12-23 05:36:20|7775|7765|7775|7765|7775.3|7765.3|7775|7765|3
1608701790000|2020-12-23 05:36:30|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|4
1608701800000|2020-12-23 05:36:40|7773.3|7763.3|7773.3|7763.3|7773.3|7763.3|7773.3|7763.3|1
1608701810000|2020-12-23 05:36:50|7773.5|7763.5|7775.1|7765.1|7775.1|7765.1|7773.5|7763.5|3
1608701820000|2020-12-23 05:37:00|7775.3|7765.3|7776.5|7766.5|7776.5|7766.5|7775.3|7765.3|4
1608701830000|2020-12-23 05:37:10|7776.8|7766.8|7778.5|7768.5|7778.8|7768.8|7776.5|7766.5|10
1608701840000|2020-12-23 05:37:20|7777.8|7767.8|7777.3|7767.3|7777.8|7767.8|7776.8|7766.8|6
1608701850000|2020-12-23 05:37:30|7777.5|7767.5|7776.8|7766.8|7777.5|7767.5|7776.8|7766.8|3
1608701860000|2020-12-23 05:37:40|7776.5|7766.5|7776.5|7766.5|7776.5|7766.5|7776.5|7766.5|1
1608701870000|2020-12-23 05:37:50|7776.8|7766.8|7781.1|7771.1|7781.1|7771.1|7776.5|7766.5|6
1608701880000|2020-12-23 05:38:00|7781|7771|7781|7771|7781|7771|7780.5|7770.5|5
1608701890000|2020-12-23 05:38:10|7780.8|7770.8|7779.5|7769.5|7781|7771|7779.5|7769.5|4
1608701900000|2020-12-23 05:38:20|7779.8|7769.8|7780.8|7770.8|7780.8|7770.8|7779.4|7769.4|10
1608701910000|2020-12-23 05:38:30|7780.6|7770.6|7779.5|7769.5|7780.6|7770.6|7779|7769|10
1608701920000|2020-12-23 05:38:40|7779.8|7769.8|7779.6|7769.6|7779.8|7769.8|7779|7769|14
1608701930000|2020-12-23 05:38:50|7779.3|7769.3|7776.8|7766.8|7779.3|7769.3|7776.8|7766.8|6
1608701940000|2020-12-23 05:39:00|7777|7767|7776.1|7766.1|7777|7767|7776|7766|8
1608701950000|2020-12-23 05:39:10|7776.5|7766.5|7775.8|7765.8|7776.5|7766.5|7775.8|7765.8|11
1608701960000|2020-12-23 05:39:20|7775.3|7765.3|7774.3|7764.3|7775.3|7765.3|7773.6|7763.6|12
1608701970000|2020-12-23 05:39:30|7774.1|7764.1|7773.3|7763.3|7774.1|7764.1|7773.3|7763.3|7
1608701980000|2020-12-23 05:39:40|7773|7763|7773.9|7763.9|7773.9|7763.9|7773|7763|3
1608701990000|2020-12-23 05:39:50|7774.4|7764.4|7772.8|7762.8|7774.6|7764.6|7771.9|7761.9|10
1608702000000|2020-12-23 05:40:00|7772.9|7762.9|7774.4|7764.4|7774.4|7764.4|7772.9|7762.9|9
1608702010000|2020-12-23 05:40:10|7774.8|7764.8|7776.5|7766.5|7776.5|7766.5|7774.8|7764.8|9
1608702020000|2020-12-23 05:40:20|7776.3|7766.3|7776.8|7766.8|7776.8|7766.8|7776.3|7766.3|5
1608702030000|2020-12-23 05:40:30|7777.3|7767.3|7778|7768|7778|7768|7777.3|7767.3|2
1608702040000|2020-12-23 05:40:40|7777.8|7767.8|7779|7769|7779.5|7769.5|7777.8|7767.8|12
1608702050000|2020-12-23 05:40:50|7778.8|7768.8|7777.8|7767.8|7779.5|7769.5|7777.8|7767.8|11
1608702070000|2020-12-23 05:41:10|7777.4|7767.4|7778|7768|7778.1|7768.1|7777.4|7767.4|4
1608702080000|2020-12-23 05:41:20|7777.8|7767.8|7776.5|7766.5|7777.8|7767.8|7776.5|7766.5|4
1608702090000|2020-12-23 05:41:30|7776.6|7766.6|7776|7766|7776.9|7766.9|7776|7766|7
1608702100000|2020-12-23 05:41:40|7775.8|7765.8|7776.9|7766.9|7777.3|7767.3|7775|7765|13
1608702110000|2020-12-23 05:41:50|7777.3|7767.3|7774.5|7764.5|7777.3|7767.3|7774.3|7764.3|11
1608702120000|2020-12-23 05:42:00|7774.8|7764.8|7773.8|7763.8|7774.8|7764.8|7773.5|7763.5|10
1608702130000|2020-12-23 05:42:10|7773.9|7763.9|7773.5|7763.5|7774.6|7764.6|7773.5|7763.5|6
1608702140000|2020-12-23 05:42:20|7773.8|7763.8|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|6
1608702150000|2020-12-23 05:42:30|7775|7765|7775.6|7765.6|7775.6|7765.6|7775|7765|3
1608702160000|2020-12-23 05:42:40|7775.8|7765.8|7775.5|7765.5|7775.8|7765.8|7775.5|7765.5|4
1608702170000|2020-12-23 05:42:50|7775.8|7765.8|7775.8|7765.8|7775.8|7765.8|7775.8|7765.8|1
1608702180000|2020-12-23 05:43:00|7775.4|7765.4|7774.3|7764.3|7775.4|7765.4|7773.8|7763.8|8
1608702190000|2020-12-23 05:43:10|7774|7764|7774.3|7764.3|7774.5|7764.5|7774|7764|3
1608702200000|2020-12-23 05:43:20|7773.3|7763.3|7772.1|7762.1|7773.3|7763.3|7771.6|7761.6|8
1608702210000|2020-12-23 05:43:30|7771.9|7761.9|7771.3|7761.3|7771.9|7761.9|7771.3|7761.3|3
1608702220000|2020-12-23 05:43:40|7771|7761|7770.8|7760.8|7771|7761|7769.5|7759.5|8
1608702230000|2020-12-23 05:43:50|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.5|7761.5|6
1608702240000|2020-12-23 05:44:00|7772.5|7762.5|7772.8|7762.8|7772.8|7762.8|7771.1|7761.1|13
1608702250000|2020-12-23 05:44:10|7773|7763|7774|7764|7774.3|7764.3|7773|7763|6
1608702260000|2020-12-23 05:44:20|7773.8|7763.8|7772.8|7762.8|7774|7764|7772.8|7762.8|6
1608702280000|2020-12-23 05:44:40|7772.9|7762.9|7773.4|7763.4|7773.8|7763.8|7772.9|7762.9|8
1608702290000|2020-12-23 05:44:50|7773.1|7763.1|7772.5|7762.5|7773.1|7763.1|7772.1|7762.1|5
1608702300000|2020-12-23 05:45:00|7772.4|7762.4|7772|7762|7772.9|7762.9|7772|7762|6
1608702310000|2020-12-23 05:45:10|7771.8|7761.8|7769.6|7759.6|7771.9|7761.9|7769.6|7759.6|12
1608702320000|2020-12-23 05:45:20|7769.3|7759.3|7768.8|7758.8|7769.3|7759.3|7768.8|7758.8|6
1608702330000|2020-12-23 05:45:30|7769|7759|7769|7759|7769|7759|7768.8|7758.8|3
1608702340000|2020-12-23 05:45:40|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608702350000|2020-12-23 05:45:50|7769.5|7759.5|7769.5|7759.5|7769.5|7759.5|7768.8|7758.8|14
1608702360000|2020-12-23 05:46:00|7769.3|7759.3|7768.5|7758.5|7769.3|7759.3|7768.3|7758.3|4
1608702370000|2020-12-23 05:46:10|7768.8|7758.8|7770|7760|7770.3|7760.3|7768.8|7758.8|7
1608702380000|2020-12-23 05:46:20|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7769.4|7759.4|8
1608702390000|2020-12-23 05:46:30|7770.9|7760.9|7770.5|7760.5|7771|7761|7770|7760|7
1608702400000|2020-12-23 05:46:40|7770.8|7760.8|7770.5|7760.5|7770.8|7760.8|7770|7760|9
1608702410000|2020-12-23 05:46:50|7770.8|7760.8|7772.3|7762.3|7772.3|7762.3|7770.5|7760.5|5
1608702420000|2020-12-23 05:47:00|7771.3|7761.3|7772|7762|7772.3|7762.3|7771.3|7761.3|7
1608702430000|2020-12-23 05:47:10|7772.3|7762.3|7773.5|7763.5|7773.5|7763.5|7772|7762|8
1608702440000|2020-12-23 05:47:20|7773.3|7763.3|7772.9|7762.9|7774|7764|7772.5|7762.5|15
1608702450000|2020-12-23 05:47:30|7773.5|7763.5|7773.5|7763.5|7773.8|7763.8|7773|7763|5
1608702460000|2020-12-23 05:47:40|7773.8|7763.8|7773.5|7763.5|7773.9|7763.9|7773.5|7763.5|3
1608702470000|2020-12-23 05:47:50|7773.4|7763.4|7773.5|7763.5|7773.5|7763.5|7773.4|7763.4|2
1608702480000|2020-12-23 05:48:00|7773.1|7763.1|7773.5|7763.5|7773.5|7763.5|7773.1|7763.1|5
1608702490000|2020-12-23 05:48:10|7773.4|7763.4|7773.6|7763.6|7774.5|7764.5|7773.1|7763.1|13
1608702500000|2020-12-23 05:48:20|7773.9|7763.9|7774.3|7764.3|7774.5|7764.5|7773.8|7763.8|11
1608702510000|2020-12-23 05:48:30|7773.3|7763.3|7773.3|7763.3|7774|7764|7773.3|7763.3|6
1608702520000|2020-12-23 05:48:40|7773.5|7763.5|7774.3|7764.3|7775.4|7765.4|7773.5|7763.5|11
1608702530000|2020-12-23 05:48:50|7774|7764|7774.3|7764.3|7774.3|7764.3|7773.5|7763.5|8
1608702540000|2020-12-23 05:49:00|7774.5|7764.5|7775.6|7765.6|7775.6|7765.6|7774.5|7764.5|5
1608702550000|2020-12-23 05:49:10|7775.8|7765.8|7774.4|7764.4|7776.3|7766.3|7773.6|7763.6|10
1608702560000|2020-12-23 05:49:20|7774.5|7764.5|7775.4|7765.4|7776.3|7766.3|7774.5|7764.5|5
1608702570000|2020-12-23 05:49:30|7775.1|7765.1|7775|7765|7775.4|7765.4|7775|7765|4
1608702580000|2020-12-23 05:49:40|7774.8|7764.8|7776.3|7766.3|7776.5|7766.5|7774.8|7764.8|6
1608702590000|2020-12-23 05:49:50|7776.5|7766.5|7774.4|7764.4|7776.5|7766.5|7774.4|7764.4|5
1608702600000|2020-12-23 05:50:00|7774.1|7764.1|7774|7764|7774.6|7764.6|7773.3|7763.3|5
1608702610000|2020-12-23 05:50:10|7773.8|7763.8|7775.3|7765.3|7775.3|7765.3|7773.5|7763.5|6
1608702620000|2020-12-23 05:50:20|7775|7765|7776.9|7766.9|7776.9|7766.9|7775|7765|4
1608702630000|2020-12-23 05:50:30|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|4
1608702640000|2020-12-23 05:50:40|7775.5|7765.5|7776.4|7766.4|7776.4|7766.4|7775.5|7765.5|7
1608702650000|2020-12-23 05:50:50|7776.3|7766.3|7776.3|7766.3|7776.4|7766.4|7776|7766|8
1608702660000|2020-12-23 05:51:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776|7766|7
1608702670000|2020-12-23 05:51:10|7776|7766|7776|7766|7776|7766|7776|7766|1
1608702680000|2020-12-23 05:51:20|7776.1|7766.1|7776.5|7766.5|7776.5|7766.5|7776.1|7766.1|2
1608702690000|2020-12-23 05:51:30|7776.4|7766.4|7777.9|7767.9|7777.9|7767.9|7776.1|7766.1|8
1608702700000|2020-12-23 05:51:40|7777.6|7767.6|7776.1|7766.1|7777.6|7767.6|7775.9|7765.9|10
1608702710000|2020-12-23 05:51:50|7775.9|7765.9|7772.3|7762.3|7775.9|7765.9|7772.3|7762.3|7
1608702720000|2020-12-23 05:52:00|7772.8|7762.8|7772.3|7762.3|7773.5|7763.5|7772.3|7762.3|8
1608702730000|2020-12-23 05:52:10|7771.9|7761.9|7773.6|7763.6|7773.6|7763.6|7771.5|7761.5|10
1608702740000|2020-12-23 05:52:20|7773.3|7763.3|7771.8|7761.8|7773.3|7763.3|7771.8|7761.8|11
1608702750000|2020-12-23 05:52:30|7772.3|7762.3|7772.8|7762.8|7773.1|7763.1|7771.8|7761.8|7
1608702760000|2020-12-23 05:52:40|7772.9|7762.9|7773|7763|7773.4|7763.4|7772.5|7762.5|18
1608702770000|2020-12-23 05:52:50|7772.5|7762.5|7771|7761|7772.8|7762.8|7771|7761|9
1608702780000|2020-12-23 05:53:00|7771.3|7761.3|7771.1|7761.1|7771.3|7761.3|7771.1|7761.1|2
1608702790000|2020-12-23 05:53:10|7772.3|7762.3|7770.3|7760.3|7772.8|7762.8|7770.3|7760.3|12
1608702800000|2020-12-23 05:53:20|7770|7760|7769|7759|7770|7760|7768.8|7758.8|5
1608702810000|2020-12-23 05:53:30|7768.8|7758.8|7768.5|7758.5|7768.8|7758.8|7768.5|7758.5|2
1608702820000|2020-12-23 05:53:40|7768.8|7758.8|7770|7760|7770|7760|7768.8|7758.8|5
1608702830000|2020-12-23 05:53:50|7769.8|7759.8|7770|7760|7770|7760|7769.8|7759.8|2
1608702840000|2020-12-23 05:54:00|7769.9|7759.9|7768.5|7758.5|7769.9|7759.9|7768.5|7758.5|6
1608702850000|2020-12-23 05:54:10|7768.3|7758.3|7768.3|7758.3|7768.5|7758.5|7767.8|7757.8|9
1608702860000|2020-12-23 05:54:20|7768.5|7758.5|7766.4|7756.4|7768.5|7758.5|7766.4|7756.4|7
1608702870000|2020-12-23 05:54:30|7767.5|7757.5|7768.3|7758.3|7768.3|7758.3|7767.3|7757.3|4
1608702880000|2020-12-23 05:54:40|7768|7758|7767.8|7757.8|7768.4|7758.4|7767.5|7757.5|10
1608702890000|2020-12-23 05:54:50|7767.5|7757.5|7766.4|7756.4|7767.5|7757.5|7766.4|7756.4|6
1608702900000|2020-12-23 05:55:00|7766.5|7756.5|7765.3|7755.3|7766.5|7756.5|7764.8|7754.8|9
1608702910000|2020-12-23 05:55:10|7765.5|7755.5|7766.8|7756.8|7766.8|7756.8|7765.5|7755.5|7
1608702920000|2020-12-23 05:55:20|7767|7757|7766.8|7756.8|7767.3|7757.3|7766.8|7756.8|4
1608702930000|2020-12-23 05:55:30|7766.5|7756.5|7767|7757|7767|7757|7766|7756|6
1608702940000|2020-12-23 05:55:40|7767.5|7757.5|7766.3|7756.3|7767.8|7757.8|7765.8|7755.8|12
1608702960000|2020-12-23 05:56:00|7766.4|7756.4|7766.9|7756.9|7767.5|7757.5|7766.4|7756.4|5
1608702970000|2020-12-23 05:56:10|7767.1|7757.1|7768.3|7758.3|7768.3|7758.3|7767.1|7757.1|4
1608702980000|2020-12-23 05:56:20|7768.1|7758.1|7764.4|7754.4|7768.1|7758.1|7762.4|7752.4|15
1608702990000|2020-12-23 05:56:30|7764.6|7754.6|7765.8|7755.8|7765.9|7755.9|7764.5|7754.5|12
1608703000000|2020-12-23 05:56:40|7765.6|7755.6|7765.8|7755.8|7765.8|7755.8|7765.3|7755.3|9
1608703010000|2020-12-23 05:56:50|7765.5|7755.5|7765.6|7755.6|7765.9|7755.9|7765.3|7755.3|5
1608703020000|2020-12-23 05:57:00|7765.8|7755.8|7766.4|7756.4|7766.6|7756.6|7765.4|7755.4|6
1608703030000|2020-12-23 05:57:10|7766.3|7756.3|7764.3|7754.3|7766.3|7756.3|7764.3|7754.3|9
1608703040000|2020-12-23 05:57:20|7764.4|7754.4|7764.3|7754.3|7765.3|7755.3|7764.1|7754.1|16
1608703050000|2020-12-23 05:57:30|7764|7754|7763.9|7753.9|7764.1|7754.1|7762.8|7752.8|13
1608703060000|2020-12-23 05:57:40|7764.1|7754.1|7765.1|7755.1|7766.3|7756.3|7764.1|7754.1|7
1608703070000|2020-12-23 05:57:50|7766.6|7756.6|7766.9|7756.9|7767.3|7757.3|7766.3|7756.3|11
1608703080000|2020-12-23 05:58:00|7767.1|7757.1|7768|7758|7768|7758|7766.8|7756.8|6
1608703090000|2020-12-23 05:58:10|7768.4|7758.4|7770.4|7760.4|7770.4|7760.4|7768.4|7758.4|11
1608703100000|2020-12-23 05:58:20|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|5
1608703110000|2020-12-23 05:58:30|7769.8|7759.8|7769.8|7759.8|7769.8|7759.8|7769.6|7759.6|3
1608703120000|2020-12-23 05:58:40|7770|7760|7770.1|7760.1|7770.1|7760.1|7770|7760|2
1608703130000|2020-12-23 05:58:50|7770.3|7760.3|7769.6|7759.6|7770.3|7760.3|7769.6|7759.6|4
1608703140000|2020-12-23 05:59:00|7769.1|7759.1|7769.5|7759.5|7769.8|7759.8|7769|7759|6
1608703150000|2020-12-23 05:59:10|7769.3|7759.3|7767.5|7757.5|7769.3|7759.3|7767.5|7757.5|5
1608703160000|2020-12-23 05:59:20|7767.8|7757.8|7767.5|7757.5|7768.6|7758.6|7767.1|7757.1|10
1608703190000|2020-12-23 05:59:50|7767.1|7757.1|7767.1|7757.1|7767.5|7757.5|7766.9|7756.9|6
1608703200000|2020-12-23 06:00:00|7767.5|7757.5|7766.3|7756.3|7767.5|7757.5|7766|7756|12
1608703210000|2020-12-23 06:00:10|7766|7756|7766|7756|7766|7756|7766|7756|1
1608703220000|2020-12-23 06:00:20|7766.1|7756.1|7766.9|7756.9|7766.9|7756.9|7766.1|7756.1|4
1608703230000|2020-12-23 06:00:30|7767.1|7757.1|7768.9|7758.9|7768.9|7758.9|7767.1|7757.1|6
1608703240000|2020-12-23 06:00:40|7769.5|7759.5|7769.6|7759.6|7770|7760|7769.5|7759.5|5
1608703250000|2020-12-23 06:00:50|7769.5|7759.5|7768.8|7758.8|7769.5|7759.5|7768.5|7758.5|4
1608703260000|2020-12-23 06:01:00|7768.3|7758.3|7770|7760|7770|7760|7767.3|7757.3|9
1608703270000|2020-12-23 06:01:10|7770.1|7760.1|7770.5|7760.5|7771.5|7761.5|7770.1|7760.1|6
1608703280000|2020-12-23 06:01:20|7770.8|7760.8|7769.6|7759.6|7771.4|7761.4|7769.6|7759.6|7
1608703290000|2020-12-23 06:01:30|7769.1|7759.1|7768.3|7758.3|7769.1|7759.1|7768.3|7758.3|5
1608703300000|2020-12-23 06:01:40|7768.5|7758.5|7768.6|7758.6|7768.8|7758.8|7768.5|7758.5|3
1608703310000|2020-12-23 06:01:50|7768.3|7758.3|7770.1|7760.1|7770.1|7760.1|7768.3|7758.3|2
1608703320000|2020-12-23 06:02:00|7770|7760|7770|7760|7770|7760|7769.3|7759.3|5
1608703330000|2020-12-23 06:02:10|7770.6|7760.6|7770.1|7760.1|7770.6|7760.6|7769.3|7759.3|10
1608703340000|2020-12-23 06:02:20|7769.5|7759.5|7768|7758|7769.5|7759.5|7768|7758|9
1608703350000|2020-12-23 06:02:30|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768|7758|5
1608703360000|2020-12-23 06:02:40|7768|7758|7769|7759|7769.5|7759.5|7768|7758|8
1608703370000|2020-12-23 06:02:50|7769.3|7759.3|7769.5|7759.5|7770|7760|7769.3|7759.3|11
1608703380000|2020-12-23 06:03:00|7769.3|7759.3|7769.1|7759.1|7769.5|7759.5|7768.8|7758.8|6
1608703390000|2020-12-23 06:03:10|7769.3|7759.3|7769.5|7759.5|7769.5|7759.5|7769.1|7759.1|6
1608703400000|2020-12-23 06:03:20|7769.6|7759.6|7771.3|7761.3|7771.3|7761.3|7769.6|7759.6|4
1608703410000|2020-12-23 06:03:30|7770.8|7760.8|7772|7762|7772.3|7762.3|7770.5|7760.5|11
1608703420000|2020-12-23 06:03:40|7772.1|7762.1|7773.6|7763.6|7773.6|7763.6|7772.1|7762.1|6
1608703430000|2020-12-23 06:03:50|7773.1|7763.1|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|4
1608703440000|2020-12-23 06:04:00|7771.5|7761.5|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|3
1608703450000|2020-12-23 06:04:10|7771.6|7761.6|7771.5|7761.5|7771.8|7761.8|7771.5|7761.5|4
1608703460000|2020-12-23 06:04:20|7771.3|7761.3|7771|7761|7771.3|7761.3|7770.9|7760.9|3
1608703470000|2020-12-23 06:04:30|7771.3|7761.3|7772.8|7762.8|7772.8|7762.8|7771.3|7761.3|2
1608703480000|2020-12-23 06:04:40|7772.5|7762.5|7772.6|7762.6|7773|7763|7772.5|7762.5|5
1608703490000|2020-12-23 06:04:50|7772.5|7762.5|7771.1|7761.1|7772.5|7762.5|7770.9|7760.9|7
1608703500000|2020-12-23 06:05:00|7770.9|7760.9|7772.5|7762.5|7772.5|7762.5|7770.5|7760.5|13
1608703510000|2020-12-23 06:05:10|7772.4|7762.4|7773.4|7763.4|7774.3|7764.3|7772.4|7762.4|7
1608703520000|2020-12-23 06:05:20|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.6|7763.6|2
1608703530000|2020-12-23 06:05:30|7773.5|7763.5|7773.5|7763.5|7773.5|7763.5|7773.5|7763.5|1
1608703540000|2020-12-23 06:05:40|7773.6|7763.6|7773.5|7763.5|7774|7764|7773.5|7763.5|4
1608703550000|2020-12-23 06:05:50|7773.3|7763.3|7771.8|7761.8|7773.3|7763.3|7771.8|7761.8|4
1608703560000|2020-12-23 06:06:00|7771.5|7761.5|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|3
1608703570000|2020-12-23 06:06:10|7771|7761|7772.1|7762.1|7772.5|7762.5|7771|7761|6
1608703580000|2020-12-23 06:06:20|7772.4|7762.4|7772.6|7762.6|7773|7763|7772.4|7762.4|6
1608703590000|2020-12-23 06:06:30|7772.3|7762.3|7771.8|7761.8|7772.3|7762.3|7771.5|7761.5|4
1608703600000|2020-12-23 06:06:40|7771.9|7761.9|7771.5|7761.5|7773|7763|7771.5|7761.5|10
1608703610000|2020-12-23 06:06:50|7771.3|7761.3|7774.8|7764.8|7774.8|7764.8|7771.3|7761.3|15
1608703620000|2020-12-23 06:07:00|7774.3|7764.3|7774|7764|7774.8|7764.8|7774|7764|4
1608703630000|2020-12-23 06:07:10|7773.5|7763.5|7772.3|7762.3|7773.5|7763.5|7771|7761|13
1608703640000|2020-12-23 06:07:20|7771.5|7761.5|7770.3|7760.3|7771.5|7761.5|7770.3|7760.3|7
1608703650000|2020-12-23 06:07:30|7770.5|7760.5|7771.5|7761.5|7771.8|7761.8|7770.5|7760.5|10
1608703660000|2020-12-23 06:07:40|7771|7761|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|3
1608703670000|2020-12-23 06:07:50|7771.4|7761.4|7773|7763|7773|7763|7771.4|7761.4|4
1608703680000|2020-12-23 06:08:00|7773.5|7763.5|7773.9|7763.9|7773.9|7763.9|7773.5|7763.5|3
1608703690000|2020-12-23 06:08:10|7773.8|7763.8|7774.8|7764.8|7774.8|7764.8|7773.8|7763.8|3
1608703700000|2020-12-23 06:08:20|7774.6|7764.6|7776.3|7766.3|7776.6|7766.6|7774.4|7764.4|9
1608703710000|2020-12-23 06:08:30|7776.5|7766.5|7775.9|7765.9|7776.5|7766.5|7775.9|7765.9|5
1608703720000|2020-12-23 06:08:40|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.4|7765.4|8
1608703730000|2020-12-23 06:08:50|7775.6|7765.6|7774.4|7764.4|7775.6|7765.6|7774.4|7764.4|7
1608703740000|2020-12-23 06:09:00|7773.8|7763.8|7774.5|7764.5|7774.6|7764.6|7773.8|7763.8|4
1608703750000|2020-12-23 06:09:10|7774.3|7764.3|7773.1|7763.1|7774.8|7764.8|7772.9|7762.9|11
1608703760000|2020-12-23 06:09:20|7772.8|7762.8|7774.3|7764.3|7774.3|7764.3|7772.8|7762.8|10
1608703770000|2020-12-23 06:09:30|7773.9|7763.9|7773.1|7763.1|7774.3|7764.3|7773.1|7763.1|10
1608703780000|2020-12-23 06:09:40|7772.5|7762.5|7772.9|7762.9|7773.3|7763.3|7771.6|7761.6|9
1608703790000|2020-12-23 06:09:50|7772.8|7762.8|7771.4|7761.4|7772.8|7762.8|7771.4|7761.4|5
1608703800000|2020-12-23 06:10:00|7771.8|7761.8|7774.1|7764.1|7774.1|7764.1|7771.8|7761.8|5
1608703810000|2020-12-23 06:10:10|7775|7765|7776.1|7766.1|7776.4|7766.4|7775|7765|5
1608703820000|2020-12-23 06:10:20|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1608703830000|2020-12-23 06:10:30|7776.1|7766.1|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|5
1608703840000|2020-12-23 06:10:40|7775.9|7765.9|7775.5|7765.5|7775.9|7765.9|7775.3|7765.3|5
1608703850000|2020-12-23 06:10:50|7775.3|7765.3|7773.1|7763.1|7775.3|7765.3|7773.1|7763.1|5
1608703860000|2020-12-23 06:11:00|7773|7763|7773|7763|7773|7763|7772.9|7762.9|3
1608703870000|2020-12-23 06:11:10|7772.8|7762.8|7771.1|7761.1|7772.8|7762.8|7771.1|7761.1|8
1608703880000|2020-12-23 06:11:20|7770.8|7760.8|7770|7760|7770.8|7760.8|7769.5|7759.5|7
1608703890000|2020-12-23 06:11:30|7770.3|7760.3|7770.9|7760.9|7770.9|7760.9|7769.6|7759.6|8
1608703900000|2020-12-23 06:11:40|7770.8|7760.8|7770.4|7760.4|7770.8|7760.8|7769.9|7759.9|8
1608703910000|2020-12-23 06:11:50|7770.3|7760.3|7770.3|7760.3|7770.3|7760.3|7770|7760|3
1608703920000|2020-12-23 06:12:00|7770|7760|7770.9|7760.9|7770.9|7760.9|7769.9|7759.9|10
1608703930000|2020-12-23 06:12:10|7770.6|7760.6|7768.6|7758.6|7770.6|7760.6|7768.6|7758.6|7
1608703940000|2020-12-23 06:12:20|7768.5|7758.5|7765.9|7755.9|7768.5|7758.5|7765.4|7755.4|15
1608703950000|2020-12-23 06:12:30|7766|7756|7765.6|7755.6|7766.3|7756.3|7765.4|7755.4|8
1608703960000|2020-12-23 06:12:40|7765.9|7755.9|7767.3|7757.3|7767.3|7757.3|7765.9|7755.9|5
1608703970000|2020-12-23 06:12:50|7767|7757|7767.4|7757.4|7767.4|7757.4|7766.8|7756.8|8
1608703980000|2020-12-23 06:13:00|7767|7757|7766.3|7756.3|7767|7757|7766.3|7756.3|10
1608703990000|2020-12-23 06:13:10|7766.5|7756.5|7766.8|7756.8|7766.8|7756.8|7766.4|7756.4|6
1608704000000|2020-12-23 06:13:20|7767.5|7757.5|7768.1|7758.1|7768.6|7758.6|7767.3|7757.3|13
1608704010000|2020-12-23 06:13:30|7768|7758|7767.8|7757.8|7768|7758|7767.6|7757.6|4
1608704020000|2020-12-23 06:13:40|7767.5|7757.5|7768.9|7758.9|7768.9|7758.9|7767.5|7757.5|8
1608704030000|2020-12-23 06:13:50|7769.4|7759.4|7769.4|7759.4|7769.5|7759.5|7769.4|7759.4|3
1608704040000|2020-12-23 06:14:00|7769.6|7759.6|7768.6|7758.6|7770|7760|7768.6|7758.6|6
1608704050000|2020-12-23 06:14:10|7768.4|7758.4|7767.4|7757.4|7768.6|7758.6|7767.4|7757.4|5
1608704060000|2020-12-23 06:14:20|7767.6|7757.6|7767.4|7757.4|7767.9|7757.9|7767.1|7757.1|8
1608704070000|2020-12-23 06:14:30|7767.3|7757.3|7767.3|7757.3|7767.8|7757.8|7767|7757|5
1608704080000|2020-12-23 06:14:40|7766.9|7756.9|7767.8|7757.8|7767.8|7757.8|7766.8|7756.8|4
1608704100000|2020-12-23 06:15:00|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|7767.5|7757.5|1
1608704110000|2020-12-23 06:15:10|7767.3|7757.3|7767.1|7757.1|7767.5|7757.5|7767|7757|5
1608704120000|2020-12-23 06:15:20|7767|7757|7766.5|7756.5|7767|7757|7766|7756|5
1608704130000|2020-12-23 06:15:30|7766.3|7756.3|7766.5|7756.5|7766.5|7756.5|7766.3|7756.3|2
1608704140000|2020-12-23 06:15:40|7766.3|7756.3|7766.3|7756.3|7766.5|7756.5|7766.3|7756.3|3
1608704150000|2020-12-23 06:15:50|7766.5|7756.5|7766.5|7756.5|7766.5|7756.5|7766.3|7756.3|3
1608704160000|2020-12-23 06:16:00|7766.8|7756.8|7768.1|7758.1|7768.1|7758.1|7766.8|7756.8|4
1608704170000|2020-12-23 06:16:10|7768.3|7758.3|7769.5|7759.5|7769.5|7759.5|7768.3|7758.3|9
1608704180000|2020-12-23 06:16:20|7769.8|7759.8|7771.3|7761.3|7771.3|7761.3|7769.8|7759.8|10
1608704190000|2020-12-23 06:16:30|7771.5|7761.5|7771|7761|7771.5|7761.5|7770.8|7760.8|7
1608704200000|2020-12-23 06:16:40|7770.5|7760.5|7770.4|7760.4|7770.8|7760.8|7770.3|7760.3|5
1608704210000|2020-12-23 06:16:50|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1608704220000|2020-12-23 06:17:00|7770.3|7760.3|7769.9|7759.9|7770.3|7760.3|7769.9|7759.9|2
1608704250000|2020-12-23 06:17:30|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1608704260000|2020-12-23 06:17:40|7769.6|7759.6|7769.5|7759.5|7769.6|7759.6|7769.5|7759.5|2
1608704270000|2020-12-23 06:17:50|7769.3|7759.3|7769.1|7759.1|7769.3|7759.3|7769.1|7759.1|2
1608704280000|2020-12-23 06:18:00|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|7768.5|7758.5|1
1608704290000|2020-12-23 06:18:10|7768|7758|7768.3|7758.3|7768.5|7758.5|7768|7758|3
1608704300000|2020-12-23 06:18:20|7768|7758|7768.3|7758.3|7768.5|7758.5|7767.5|7757.5|4
1608704310000|2020-12-23 06:18:30|7768.5|7758.5|7769.4|7759.4|7770.4|7760.4|7768.5|7758.5|8
1608704320000|2020-12-23 06:18:40|7769|7759|7768|7758|7769.3|7759.3|7768|7758|8
1608704340000|2020-12-23 06:19:00|7768.3|7758.3|7771|7761|7771|7761|7768.3|7758.3|4
1608704350000|2020-12-23 06:19:10|7771.3|7761.3|7771|7761|7771.3|7761.3|7771|7761|2
1608704360000|2020-12-23 06:19:20|7771.3|7761.3|7771|7761|7771.3|7761.3|7771|7761|2
1608704370000|2020-12-23 06:19:30|7770.8|7760.8|7771|7761|7771|7761|7770.8|7760.8|2
1608704380000|2020-12-23 06:19:40|7771.3|7761.3|7771.5|7761.5|7771.5|7761.5|7771.3|7761.3|4
1608704400000|2020-12-23 06:20:00|7771.8|7761.8|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|5
1608704410000|2020-12-23 06:20:10|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|1
1608704420000|2020-12-23 06:20:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.3|7761.3|3
1608704430000|2020-12-23 06:20:30|7771.3|7761.3|7771.5|7761.5|7771.5|7761.5|7769.4|7759.4|10
1608704440000|2020-12-23 06:20:40|7771.3|7761.3|7772|7762|7772.3|7762.3|7771.3|7761.3|10
1608704470000|2020-12-23 06:21:10|7772.3|7762.3|7772.9|7762.9|7773|7763|7772.3|7762.3|7
1608704480000|2020-12-23 06:21:20|7772.4|7762.4|7771.3|7761.3|7772.4|7762.4|7771.3|7761.3|3
1608704490000|2020-12-23 06:21:30|7771|7761|7771|7761|7771|7761|7771|7761|1
1608704500000|2020-12-23 06:21:40|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|7771.3|7761.3|1
1608704510000|2020-12-23 06:21:50|7771.5|7761.5|7771.3|7761.3|7772|7762|7771.3|7761.3|4
1608704520000|2020-12-23 06:22:00|7771|7761|7770.8|7760.8|7771|7761|7770.8|7760.8|2
1608704530000|2020-12-23 06:22:10|7770.6|7760.6|7770.9|7760.9|7771|7761|7770|7760|7
1608704540000|2020-12-23 06:22:20|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1608704550000|2020-12-23 06:22:30|7770.1|7760.1|7768.8|7758.8|7770.1|7760.1|7768.8|7758.8|4
1608704560000|2020-12-23 06:22:40|7768.3|7758.3|7768.5|7758.5|7768.8|7758.8|7768.3|7758.3|4
1608704570000|2020-12-23 06:22:50|7768.1|7758.1|7767.3|7757.3|7768.3|7758.3|7767|7757|6
1608704580000|2020-12-23 06:23:00|7767|7757|7767|7757|7767.8|7757.8|7766.8|7756.8|7
1608704590000|2020-12-23 06:23:10|7766.8|7756.8|7766|7756|7766.8|7756.8|7765.8|7755.8|7
1608704600000|2020-12-23 06:23:20|7766.1|7756.1|7766.5|7756.5|7766.5|7756.5|7766.1|7756.1|3
1608704610000|2020-12-23 06:23:30|7766.1|7756.1|7768.8|7758.8|7768.8|7758.8|7766.1|7756.1|8
1608704620000|2020-12-23 06:23:40|7769|7759|7768|7758|7769|7759|7767.5|7757.5|7
1608704630000|2020-12-23 06:23:50|7768.1|7758.1|7768|7758|7768.4|7758.4|7767.5|7757.5|6
1608704640000|2020-12-23 06:24:00|7767.5|7757.5|7768.5|7758.5|7768.5|7758.5|7767.5|7757.5|5
1608704650000|2020-12-23 06:24:10|7768.8|7758.8|7769|7759|7769|7759|7768.8|7758.8|2
1608704660000|2020-12-23 06:24:20|7768.8|7758.8|7768|7758|7768.8|7758.8|7768|7758|6
1608704670000|2020-12-23 06:24:30|7768.5|7758.5|7768.9|7758.9|7768.9|7758.9|7768.5|7758.5|2
1608704680000|2020-12-23 06:24:40|7769.1|7759.1|7770.5|7760.5|7771|7761|7769.1|7759.1|8
1608704700000|2020-12-23 06:25:00|7770.8|7760.8|7771.1|7761.1|7771.5|7761.5|7770.8|7760.8|5
1608704710000|2020-12-23 06:25:10|7771.5|7761.5|7771.3|7761.3|7771.5|7761.5|7771.3|7761.3|2
1608704720000|2020-12-23 06:25:20|7770.8|7760.8|7769|7759|7770.8|7760.8|7769|7759|5
1608704730000|2020-12-23 06:25:30|7769.3|7759.3|7768.3|7758.3|7770.3|7760.3|7768.3|7758.3|6
1608704740000|2020-12-23 06:25:40|7768.5|7758.5|7768.5|7758.5|7769.5|7759.5|7768.5|7758.5|6
1608704750000|2020-12-23 06:25:50|7768.8|7758.8|7768.9|7758.9|7769.3|7759.3|7768.3|7758.3|6
1608704760000|2020-12-23 06:26:00|7768.5|7758.5|7768.1|7758.1|7768.5|7758.5|7768.1|7758.1|3
1608704770000|2020-12-23 06:26:10|7767.8|7757.8|7767.3|7757.3|7769.1|7759.1|7767.3|7757.3|14
1608704790000|2020-12-23 06:26:30|7767|7757|7765.6|7755.6|7767|7757|7765.6|7755.6|5
1608704800000|2020-12-23 06:26:40|7766|7756|7765.5|7755.5|7766|7756|7765.5|7755.5|4
1608704810000|2020-12-23 06:26:50|7765.3|7755.3|7765.5|7755.5|7765.5|7755.5|7765.3|7755.3|2
1608704820000|2020-12-23 06:27:00|7765.6|7755.6|7767.9|7757.9|7767.9|7757.9|7765.6|7755.6|7
1608704830000|2020-12-23 06:27:10|7768|7758|7768.3|7758.3|7768.6|7758.6|7768|7758|3
1608704840000|2020-12-23 06:27:20|7768.5|7758.5|7769.5|7759.5|7769.5|7759.5|7768.5|7758.5|4
1608704850000|2020-12-23 06:27:30|7769.3|7759.3|7767.5|7757.5|7769.3|7759.3|7767.5|7757.5|3
1608704860000|2020-12-23 06:27:40|7767.8|7757.8|7769.5|7759.5|7769.5|7759.5|7767.8|7757.8|6
1608704870000|2020-12-23 06:27:50|7769.3|7759.3|7767.8|7757.8|7769.3|7759.3|7767.8|7757.8|4
1608704880000|2020-12-23 06:28:00|7768.5|7758.5|7767.5|7757.5|7768.5|7758.5|7767.4|7757.4|9
1608704890000|2020-12-23 06:28:10|7767.3|7757.3|7766.1|7756.1|7767.5|7757.5|7765.6|7755.6|6
1608704900000|2020-12-23 06:28:20|7765.9|7755.9|7766.8|7756.8|7766.8|7756.8|7765.9|7755.9|2
1608704910000|2020-12-23 06:28:30|7766.5|7756.5|7765.9|7755.9|7766.5|7756.5|7765.9|7755.9|3
1608704920000|2020-12-23 06:28:40|7766|7756|7767.5|7757.5|7767.9|7757.9|7766|7756|9
1608704930000|2020-12-23 06:28:50|7767.8|7757.8|7768.3|7758.3|7768.3|7758.3|7767.3|7757.3|7
1608704940000|2020-12-23 06:29:00|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1608704950000|2020-12-23 06:29:10|7768.8|7758.8|7768.4|7758.4|7768.8|7758.8|7768.4|7758.4|3
1608704960000|2020-12-23 06:29:20|7768.1|7758.1|7768.5|7758.5|7768.5|7758.5|7768.1|7758.1|2
1608704970000|2020-12-23 06:29:30|7768.8|7758.8|7769|7759|7769.3|7759.3|7768.6|7758.6|6
1608704980000|2020-12-23 06:29:40|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|7769.3|7759.3|1
1608704990000|2020-12-23 06:29:50|7769|7759|7770.4|7760.4|7770.4|7760.4|7768.5|7758.5|12
1608705000000|2020-12-23 06:30:00|7770|7760|7769.5|7759.5|7770|7760|7769.5|7759.5|2
1608705010000|2020-12-23 06:30:10|7768.9|7758.9|7768.3|7758.3|7769.3|7759.3|7768.3|7758.3|7
1608705020000|2020-12-23 06:30:20|7769|7759|7769.4|7759.4|7769.4|7759.4|7769|7759|3
1608705030000|2020-12-23 06:30:30|7769|7759|7769.5|7759.5|7769.5|7759.5|7769|7759|3
1608705040000|2020-12-23 06:30:40|7769.3|7759.3|7769|7759|7769.3|7759.3|7769|7759|4
1608705050000|2020-12-23 06:30:50|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|7768.8|7758.8|1
1608705060000|2020-12-23 06:31:00|7769|7759|7768.3|7758.3|7769.3|7759.3|7768.3|7758.3|5
1608705070000|2020-12-23 06:31:10|7768.5|7758.5|7772.1|7762.1|7772.6|7762.6|7768.5|7758.5|7
1608705090000|2020-12-23 06:31:30|7772.4|7762.4|7773|7763|7773|7763|7772.4|7762.4|3
1608705100000|2020-12-23 06:31:40|7773.1|7763.1|7772.9|7762.9|7773.5|7763.5|7772.9|7762.9|4
1608705110000|2020-12-23 06:31:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1608705120000|2020-12-23 06:32:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1608705130000|2020-12-23 06:32:10|7772.8|7762.8|7771.8|7761.8|7772.8|7762.8|7771.8|7761.8|4
1608705140000|2020-12-23 06:32:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1608705150000|2020-12-23 06:32:30|7772.1|7762.1|7771.8|7761.8|7772.1|7762.1|7770.9|7760.9|9
1608705160000|2020-12-23 06:32:40|7772|7762|7774.3|7764.3|7774.6|7764.6|7772|7762|6
1608705170000|2020-12-23 06:32:50|7774.5|7764.5|7775.3|7765.3|7775.3|7765.3|7774.5|7764.5|3
1608705180000|2020-12-23 06:33:00|7775|7765|7775|7765|7775|7765|7774.5|7764.5|5
1608705190000|2020-12-23 06:33:10|7774.5|7764.5|7774.1|7764.1|7774.5|7764.5|7773.8|7763.8|6
1608705200000|2020-12-23 06:33:20|7774.3|7764.3|7774.3|7764.3|7774.3|7764.3|7773.9|7763.9|3
1608705210000|2020-12-23 06:33:30|7774.5|7764.5|7774.8|7764.8|7775.1|7765.1|7774.5|7764.5|4
1608705220000|2020-12-23 06:33:40|7774.9|7764.9|7774.5|7764.5|7775.1|7765.1|7774.5|7764.5|4
1608705230000|2020-12-23 06:33:50|7774.8|7764.8|7774.9|7764.9|7774.9|7764.9|7774.8|7764.8|2
1608705240000|2020-12-23 06:34:00|7774.8|7764.8|7773.5|7763.5|7774.8|7764.8|7773.5|7763.5|5
1608705250000|2020-12-23 06:34:10|7773.3|7763.3|7771.9|7761.9|7773.3|7763.3|7771.9|7761.9|5
1608705270000|2020-12-23 06:34:30|7772.1|7762.1|7774.5|7764.5|7774.5|7764.5|7772.1|7762.1|3
1608705280000|2020-12-23 06:34:40|7774.9|7764.9|7773.8|7763.8|7774.9|7764.9|7773.8|7763.8|4
1608705290000|2020-12-23 06:34:50|7774.5|7764.5|7774.8|7764.8|7775|7765|7774.3|7764.3|9
1608705300000|2020-12-23 06:35:00|7775|7765|7775|7765|7775.3|7765.3|7775|7765|3
1608705310000|2020-12-23 06:35:10|7775.1|7765.1|7775.3|7765.3|7775.3|7765.3|7775.1|7765.1|2
1608705320000|2020-12-23 06:35:20|7775.8|7765.8|7776.9|7766.9|7776.9|7766.9|7775.8|7765.8|4
1608705330000|2020-12-23 06:35:30|7777|7767|7777|7767|7777|7767|7776.8|7766.8|5
1608705340000|2020-12-23 06:35:40|7776.8|7766.8|7776.3|7766.3|7776.8|7766.8|7776.3|7766.3|3
1608705350000|2020-12-23 06:35:50|7776.5|7766.5|7776.8|7766.8|7777|7767|7776.5|7766.5|5
1608705360000|2020-12-23 06:36:00|7777|7767|7776.5|7766.5|7777|7767|7776.5|7766.5|5
1608705370000|2020-12-23 06:36:10|7776.8|7766.8|7778.8|7768.8|7779.6|7769.6|7776.8|7766.8|7
1608705380000|2020-12-23 06:36:20|7779|7769|7777.9|7767.9|7779.3|7769.3|7777.6|7767.6|7
1608705390000|2020-12-23 06:36:30|7778.1|7768.1|7777.9|7767.9|7778.4|7768.4|7777.6|7767.6|11
1608705400000|2020-12-23 06:36:40|7778|7768|7779.3|7769.3|7779.3|7769.3|7778|7768|4
1608705410000|2020-12-23 06:36:50|7779|7769|7779.1|7769.1|7779.1|7769.1|7778.8|7768.8|4
1608705420000|2020-12-23 06:37:00|7778.9|7768.9|7778.1|7768.1|7779.3|7769.3|7777.9|7767.9|12
1608705430000|2020-12-23 06:37:10|7777.9|7767.9|7781.5|7771.5|7781.5|7771.5|7777.9|7767.9|19
1608705440000|2020-12-23 06:37:20|7781.3|7771.3|7780.4|7770.4|7782.3|7772.3|7780.4|7770.4|16
1608705450000|2020-12-23 06:37:30|7780.1|7770.1|7780|7770|7780.6|7770.6|7779.8|7769.8|9
1608705460000|2020-12-23 06:37:40|7780.5|7770.5|7779.5|7769.5|7780.5|7770.5|7779.5|7769.5|4
1608705470000|2020-12-23 06:37:50|7779.3|7769.3|7778.8|7768.8|7779.3|7769.3|7778.4|7768.4|7
1608705480000|2020-12-23 06:38:00|7779|7769|7779|7769|7780.5|7770.5|7779|7769|7
1608705490000|2020-12-23 06:38:10|7778.5|7768.5|7778.8|7768.8|7779.8|7769.8|7778.5|7768.5|9
1608705500000|2020-12-23 06:38:20|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|7778.5|7768.5|1
1608705510000|2020-12-23 06:38:30|7778.8|7768.8|7779.5|7769.5|7779.5|7769.5|7778.8|7768.8|4
1608705520000|2020-12-23 06:38:40|7779|7769|7778.5|7768.5|7779|7769|7778.5|7768.5|5
1608705530000|2020-12-23 06:38:50|7778.4|7768.4|7778.8|7768.8|7778.8|7768.8|7778.4|7768.4|2
1608705540000|2020-12-23 06:39:00|7778.5|7768.5|7777.9|7767.9|7778.8|7768.8|7777.4|7767.4|7
1608705550000|2020-12-23 06:39:10|7777.5|7767.5|7776.5|7766.5|7777.5|7767.5|7776.5|7766.5|5
1608705560000|2020-12-23 06:39:20|7776.3|7766.3|7776|7766|7776.3|7766.3|7776|7766|2
1608705570000|2020-12-23 06:39:30|7775.6|7765.6|7775.3|7765.3|7775.6|7765.6|7775.3|7765.3|4
1608705580000|2020-12-23 06:39:40|7775.5|7765.5|7776.3|7766.3|7776.5|7766.5|7775.5|7765.5|4
1608705590000|2020-12-23 06:39:50|7776.5|7766.5|7776.8|7766.8|7776.8|7766.8|7776.5|7766.5|2
1608705610000|2020-12-23 06:40:10|7777|7767|7778.8|7768.8|7779|7769|7777|7767|9
1608705620000|2020-12-23 06:40:20|7779|7769|7779.3|7769.3|7779.3|7769.3|7779|7769|2
1608705630000|2020-12-23 06:40:30|7779|7769|7779.5|7769.5|7780.5|7770.5|7778.8|7768.8|9
1608705640000|2020-12-23 06:40:40|7779.8|7769.8|7779.3|7769.3|7780.5|7770.5|7779.3|7769.3|8
1608705650000|2020-12-23 06:40:50|7779.5|7769.5|7779.3|7769.3|7779.6|7769.6|7778.4|7768.4|8
1608705660000|2020-12-23 06:41:00|7779|7769|7777.5|7767.5|7779|7769|7777.5|7767.5|10
1608705670000|2020-12-23 06:41:10|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1608705680000|2020-12-23 06:41:20|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1608705690000|2020-12-23 06:41:30|7776.8|7766.8|7776.4|7766.4|7776.8|7766.8|7776.4|7766.4|3
1608705700000|2020-12-23 06:41:40|7776.5|7766.5|7777.3|7767.3|7777.4|7767.4|7776.5|7766.5|5
1608705710000|2020-12-23 06:41:50|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.3|7767.3|3
1608705720000|2020-12-23 06:42:00|7777.3|7767.3|7777|7767|7777.3|7767.3|7776.8|7766.8|3
1608705730000|2020-12-23 06:42:10|7776.8|7766.8|7777|7767|7777|7767|7776.3|7766.3|6
1608705740000|2020-12-23 06:42:20|7776.8|7766.8|7776.8|7766.8|7776.8|7766.8|7776.8|7766.8|1
1608705750000|2020-12-23 06:42:30|7776.3|7766.3|7775.8|7765.8|7776.3|7766.3|7775.8|7765.8|3
1608705770000|2020-12-23 06:42:50|7775.3|7765.3|7775.8|7765.8|7775.8|7765.8|7774.5|7764.5|4
1608705780000|2020-12-23 06:43:00|7776.3|7766.3|7775.8|7765.8|7776.6|7766.6|7775.8|7765.8|3
1608705790000|2020-12-23 06:43:10|7776|7766|7779.5|7769.5|7779.5|7769.5|7776|7766|9
1608705800000|2020-12-23 06:43:20|7779.3|7769.3|7779.5|7769.5|7779.5|7769.5|7778.5|7768.5|8
1608705810000|2020-12-23 06:43:30|7779.8|7769.8|7780.5|7770.5|7780.5|7770.5|7779.8|7769.8|3
1608705820000|2020-12-23 06:43:40|7780.3|7770.3|7780.6|7770.6|7781.3|7771.3|7779.5|7769.5|13
1608705830000|2020-12-23 06:43:50|7780.5|7770.5|7781.5|7771.5|7781.5|7771.5|7780.5|7770.5|8
1608705840000|2020-12-23 06:44:00|7781.3|7771.3|7780.5|7770.5|7781.3|7771.3|7780.5|7770.5|8
1608705850000|2020-12-23 06:44:10|7780.6|7770.6|7780.5|7770.5|7780.6|7770.6|7779.8|7769.8|5
1608705860000|2020-12-23 06:44:20|7780.3|7770.3|7779.3|7769.3|7780.3|7770.3|7779.3|7769.3|5
1608705870000|2020-12-23 06:44:30|7778.5|7768.5|7778.5|7768.5|7778.8|7768.8|7778.3|7768.3|7
1608705880000|2020-12-23 06:44:40|7778.4|7768.4|7780.1|7770.1|7780.1|7770.1|7777.6|7767.6|11
1608705910000|2020-12-23 06:45:10|7779.5|7769.5|7779.9|7769.9|7779.9|7769.9|7779.3|7769.3|4
1608705920000|2020-12-23 06:45:20|7779.8|7769.8|7780.3|7770.3|7780.3|7770.3|7779.5|7769.5|3
1608705930000|2020-12-23 06:45:30|7780.5|7770.5|7781.5|7771.5|7781.5|7771.5|7780.5|7770.5|5
1608705940000|2020-12-23 06:45:40|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1608705950000|2020-12-23 06:45:50|7782.8|7772.8|7783.3|7773.3|7783.8|7773.8|7782.6|7772.6|11
1608705960000|2020-12-23 06:46:00|7783.5|7773.5|7783.8|7773.8|7783.8|7773.8|7783|7773|6
1608705970000|2020-12-23 06:46:10|7783.3|7773.3|7782.8|7772.8|7783.3|7773.3|7782.8|7772.8|3
1608705980000|2020-12-23 06:46:20|7783|7773|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|3
1608705990000|2020-12-23 06:46:30|7784.6|7774.6|7784.6|7774.6|7785|7775|7784.5|7774.5|8
1608706000000|2020-12-23 06:46:40|7785|7775|7784.8|7774.8|7785.3|7775.3|7784.5|7774.5|5
1608706010000|2020-12-23 06:46:50|7785|7775|7785|7775|7785.3|7775.3|7785|7775|3
1608706020000|2020-12-23 06:47:00|7784.8|7774.8|7783.8|7773.8|7784.8|7774.8|7783.4|7773.4|5
1608706030000|2020-12-23 06:47:10|7784|7774|7784.3|7774.3|7784.5|7774.5|7783.8|7773.8|5
1608706040000|2020-12-23 06:47:20|7783.8|7773.8|7783.3|7773.3|7783.8|7773.8|7783.3|7773.3|4
1608706050000|2020-12-23 06:47:30|7782.6|7772.6|7782.8|7772.8|7782.8|7772.8|7782.6|7772.6|2
1608706060000|2020-12-23 06:47:40|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|1
1608706070000|2020-12-23 06:47:50|7782.4|7772.4|7782.4|7772.4|7783.3|7773.3|7782.1|7772.1|8
1608706080000|2020-12-23 06:48:00|7782.3|7772.3|7782.4|7772.4|7782.4|7772.4|7782.3|7772.3|2
1608706090000|2020-12-23 06:48:10|7782.8|7772.8|7784|7774|7784|7774|7782.8|7772.8|6
1608706100000|2020-12-23 06:48:20|7783.8|7773.8|7783.3|7773.3|7783.8|7773.8|7783.3|7773.3|3
1608706110000|2020-12-23 06:48:30|7783.1|7773.1|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|3
1608706120000|2020-12-23 06:48:40|7782.6|7772.6|7783.1|7773.1|7783.1|7773.1|7782.6|7772.6|2
1608706130000|2020-12-23 06:48:50|7783|7773|7783|7773|7783.1|7773.1|7783|7773|9
1608706140000|2020-12-23 06:49:00|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7782.9|7772.9|3
1608706150000|2020-12-23 06:49:10|7783.3|7773.3|7784.1|7774.1|7784.1|7774.1|7783.3|7773.3|4
1608706160000|2020-12-23 06:49:20|7784.3|7774.3|7784.3|7774.3|7784.8|7774.8|7784.3|7774.3|5
1608706170000|2020-12-23 06:49:30|7784.5|7774.5|7785.1|7775.1|7785.1|7775.1|7784.5|7774.5|3
1608706180000|2020-12-23 06:49:40|7785.3|7775.3|7786.3|7776.3|7786.3|7776.3|7785.3|7775.3|9
1608706190000|2020-12-23 06:49:50|7786.5|7776.5|7786.3|7776.3|7787|7777|7786|7776|9
1608706200000|2020-12-23 06:50:00|7786|7776|7787.5|7777.5|7788|7778|7786|7776|10
1608706210000|2020-12-23 06:50:10|7787.4|7777.4|7785.8|7775.8|7787.4|7777.4|7785.3|7775.3|11
1608706220000|2020-12-23 06:50:20|7785.9|7775.9|7784.9|7774.9|7785.9|7775.9|7784.9|7774.9|9
1608706230000|2020-12-23 06:50:30|7785.4|7775.4|7785.3|7775.3|7786|7776|7784.6|7774.6|9
1608706240000|2020-12-23 06:50:40|7785.1|7775.1|7784.3|7774.3|7785.1|7775.1|7784.3|7774.3|9
1608706250000|2020-12-23 06:50:50|7785.1|7775.1|7783.4|7773.4|7785.1|7775.1|7783.3|7773.3|9
1608706260000|2020-12-23 06:51:00|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|17
1608706270000|2020-12-23 06:51:10|7783.9|7773.9|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|7
1608706280000|2020-12-23 06:51:20|7784|7774|7784.3|7774.3|7784.8|7774.8|7784|7774|7
1608706290000|2020-12-23 06:51:30|7784.1|7774.1|7784.3|7774.3|7784.3|7774.3|7783.3|7773.3|9
1608706300000|2020-12-23 06:51:40|7784.5|7774.5|7784.3|7774.3|7784.5|7774.5|7784.3|7774.3|2
1608706310000|2020-12-23 06:51:50|7784.1|7774.1|7783.3|7773.3|7784.1|7774.1|7782.8|7772.8|6
1608706320000|2020-12-23 06:52:00|7783|7773|7782.8|7772.8|7784.3|7774.3|7782.8|7772.8|6
1608706330000|2020-12-23 06:52:10|7782.4|7772.4|7783.8|7773.8|7783.8|7773.8|7782.3|7772.3|13
1608706340000|2020-12-23 06:52:20|7783.5|7773.5|7783.9|7773.9|7783.9|7773.9|7783.5|7773.5|4
1608706350000|2020-12-23 06:52:30|7783.8|7773.8|7784.3|7774.3|7784.3|7774.3|7783.8|7773.8|5
1608706370000|2020-12-23 06:52:50|7784|7774|7784.4|7774.4|7784.4|7774.4|7784|7774|2
1608706380000|2020-12-23 06:53:00|7784.5|7774.5|7785.9|7775.9|7785.9|7775.9|7784.5|7774.5|14
1608706390000|2020-12-23 06:53:10|7785.6|7775.6|7786|7776|7786.8|7776.8|7785.6|7775.6|9
1608706400000|2020-12-23 06:53:20|7786.3|7776.3|7786.1|7776.1|7786.9|7776.9|7786.1|7776.1|13
1608706410000|2020-12-23 06:53:30|7785.6|7775.6|7785.1|7775.1|7786.3|7776.3|7785.1|7775.1|10
1608706420000|2020-12-23 06:53:40|7784.9|7774.9|7785.9|7775.9|7785.9|7775.9|7784.9|7774.9|7
1608706430000|2020-12-23 06:53:50|7786.1|7776.1|7786.4|7776.4|7786.5|7776.5|7786.1|7776.1|6
1608706440000|2020-12-23 06:54:00|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.3|7775.3|11
1608706450000|2020-12-23 06:54:10|7785.9|7775.9|7786|7776|7786|7776|7785.9|7775.9|2
1608706460000|2020-12-23 06:54:20|7786.4|7776.4|7787.3|7777.3|7787.3|7777.3|7786.4|7776.4|2
1608706470000|2020-12-23 06:54:30|7787.8|7777.8|7788.1|7778.1|7788.1|7778.1|7787.8|7777.8|3
1608706480000|2020-12-23 06:54:40|7788.4|7778.4|7788.1|7778.1|7788.4|7778.4|7788.1|7778.1|2
1608706490000|2020-12-23 06:54:50|7788.4|7778.4|7787.5|7777.5|7789.3|7779.3|7787.5|7777.5|10
1608706500000|2020-12-23 06:55:00|7788|7778|7788|7778|7788.3|7778.3|7788|7778|3
1608706510000|2020-12-23 06:55:10|7788.3|7778.3|7788.3|7778.3|7788.8|7778.8|7788.3|7778.3|4
1608706520000|2020-12-23 06:55:20|7788.1|7778.1|7787.5|7777.5|7788.1|7778.1|7787.5|7777.5|3
1608706530000|2020-12-23 06:55:30|7788|7778|7788.5|7778.5|7788.5|7778.5|7788|7778|5
1608706540000|2020-12-23 06:55:40|7789|7779|7789|7779|7789|7779|7788.4|7778.4|5
1608706550000|2020-12-23 06:55:50|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|1
1608706570000|2020-12-23 06:56:10|7788.9|7778.9|7789.5|7779.5|7789.5|7779.5|7788.9|7778.9|3
1608706580000|2020-12-23 06:56:20|7789.3|7779.3|7791.1|7781.1|7791.1|7781.1|7789.3|7779.3|7
1608706590000|2020-12-23 06:56:30|7790.9|7780.9|7791.1|7781.1|7791.1|7781.1|7790.8|7780.8|4
1608706600000|2020-12-23 06:56:40|7790.9|7780.9|7790.3|7780.3|7790.9|7780.9|7790.1|7780.1|5
1608706610000|2020-12-23 06:56:50|7790.1|7780.1|7790.4|7780.4|7790.6|7780.6|7790.1|7780.1|6
1608706620000|2020-12-23 06:57:00|7790|7780|7788.4|7778.4|7790.3|7780.3|7788.4|7778.4|8
1608706630000|2020-12-23 06:57:10|7788.1|7778.1|7788.3|7778.3|7788.3|7778.3|7788.1|7778.1|2
1608706640000|2020-12-23 06:57:20|7789|7779|7788.1|7778.1|7789|7779|7788.1|7778.1|4
1608706650000|2020-12-23 06:57:30|7788.3|7778.3|7788.3|7778.3|7788.3|7778.3|7787.9|7777.9|5
1608706660000|2020-12-23 06:57:40|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1608706670000|2020-12-23 06:57:50|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|1
1608706680000|2020-12-23 06:58:00|7787|7777|7786|7776|7787|7777|7786|7776|8
1608706690000|2020-12-23 06:58:10|7785.3|7775.3|7785.6|7775.6|7785.6|7775.6|7785.3|7775.3|2
1608706700000|2020-12-23 06:58:20|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|2
1608706710000|2020-12-23 06:58:30|7786.3|7776.3|7785.1|7775.1|7786.3|7776.3|7785.1|7775.1|4
1608706720000|2020-12-23 06:58:40|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.3|7774.3|6
1608706730000|2020-12-23 06:58:50|7784.6|7774.6|7784.8|7774.8|7785.8|7775.8|7784.6|7774.6|9
1608706740000|2020-12-23 06:59:00|7784.4|7774.4|7784|7774|7784.4|7774.4|7784|7774|7
1608706750000|2020-12-23 06:59:10|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784|7774|3
1608706760000|2020-12-23 06:59:20|7783.9|7773.9|7783.5|7773.5|7783.9|7773.9|7783.1|7773.1|8
1608706770000|2020-12-23 06:59:30|7783.3|7773.3|7782.5|7772.5|7783.3|7773.3|7782.5|7772.5|6
1608706780000|2020-12-23 06:59:40|7782|7772|7783.1|7773.1|7783.1|7773.1|7781.9|7771.9|7
1608706790000|2020-12-23 06:59:50|7782.9|7772.9|7781.5|7771.5|7783.1|7773.1|7781.5|7771.5|9
1608706800000|2020-12-23 07:00:00|7781.8|7771.8|7782.6|7772.6|7782.6|7772.6|7781.8|7771.8|4
1608706810000|2020-12-23 07:00:10|7783.8|7773.8|7784.3|7774.3|7784.6|7774.6|7783.8|7773.8|5
1608706820000|2020-12-23 07:00:20|7783.9|7773.9|7782.5|7772.5|7784.8|7774.8|7782.5|7772.5|8
1608706830000|2020-12-23 07:00:30|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|1
1608706840000|2020-12-23 07:00:40|7781.6|7771.6|7781.1|7771.1|7781.6|7771.6|7780.9|7770.9|5
1608706860000|2020-12-23 07:01:00|7781.3|7771.3|7780.8|7770.8|7781.3|7771.3|7780.6|7770.6|8
1608706870000|2020-12-23 07:01:10|7781|7771|7781.8|7771.8|7781.8|7771.8|7781|7771|2
1608706880000|2020-12-23 07:01:20|7782|7772|7782.3|7772.3|7782.3|7772.3|7782|7772|2
1608706890000|2020-12-23 07:01:30|7782.5|7772.5|7780.8|7770.8|7782.8|7772.8|7780.8|7770.8|5
1608706900000|2020-12-23 07:01:40|7780.5|7770.5|7779.9|7769.9|7780.5|7770.5|7779.9|7769.9|3
1608706910000|2020-12-23 07:01:50|7780|7770|7780.1|7770.1|7780.4|7770.4|7780|7770|3
1608706920000|2020-12-23 07:02:00|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1608706930000|2020-12-23 07:02:10|7780.3|7770.3|7779.8|7769.8|7780.5|7770.5|7779.8|7769.8|3
1608706950000|2020-12-23 07:02:30|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1608706970000|2020-12-23 07:02:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1608706980000|2020-12-23 07:03:00|7780.1|7770.1|7780.3|7770.3|7780.3|7770.3|7780.1|7770.1|2
1608706990000|2020-12-23 07:03:10|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1608707000000|2020-12-23 07:03:20|7780.3|7770.3|7779.9|7769.9|7780.3|7770.3|7779.9|7769.9|2
1608707010000|2020-12-23 07:03:30|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|7779.8|7769.8|1
1608707030000|2020-12-23 07:03:50|7780|7770|7779.8|7769.8|7780.3|7770.3|7779.8|7769.8|4
1608707040000|2020-12-23 07:04:00|7779.5|7769.5|7779.3|7769.3|7779.5|7769.5|7779.3|7769.3|2
1608707050000|2020-12-23 07:04:10|7779.5|7769.5|7779.8|7769.8|7779.8|7769.8|7779.5|7769.5|2
1608707060000|2020-12-23 07:04:20|7780|7770|7779.8|7769.8|7780|7770|7779.8|7769.8|2
1608707070000|2020-12-23 07:04:30|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|7779.5|7769.5|1
1608707080000|2020-12-23 07:04:40|7779.8|7769.8|7780.6|7770.6|7780.8|7770.8|7779.8|7769.8|3
1608707090000|2020-12-23 07:04:50|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1608707100000|2020-12-23 07:05:00|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|1
1608707130000|2020-12-23 07:05:30|7780.6|7770.6|7781|7771|7781|7771|7780.6|7770.6|2
1608707140000|2020-12-23 07:05:40|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1608707160000|2020-12-23 07:06:00|7780.3|7770.3|7780.8|7770.8|7780.8|7770.8|7780.3|7770.3|2
1608707170000|2020-12-23 07:06:10|7780.5|7770.5|7780|7770|7780.5|7770.5|7780|7770|3
1608707190000|2020-12-23 07:06:30|7780.3|7770.3|7780.3|7770.3|7780.5|7770.5|7780.3|7770.3|3
1608707210000|2020-12-23 07:06:50|7780.1|7770.1|7780.3|7770.3|7780.3|7770.3|7780.1|7770.1|2
1608707230000|2020-12-23 07:07:10|7779.9|7769.9|7779.6|7769.6|7780.3|7770.3|7779.6|7769.6|4
1608707260000|2020-12-23 07:07:40|7780.1|7770.1|7779.5|7769.5|7780.5|7770.5|7779.5|7769.5|4
1608707300000|2020-12-23 07:08:20|7779.4|7769.4|7780.8|7770.8|7780.8|7770.8|7779.4|7769.4|5
1608707310000|2020-12-23 07:08:30|7781|7771|7781.6|7771.6|7781.6|7771.6|7781|7771|2
1608707340000|2020-12-23 07:09:00|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1608707350000|2020-12-23 07:09:10|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1608707370000|2020-12-23 07:09:30|7782|7772|7782.3|7772.3|7782.3|7772.3|7782|7772|2
1608707380000|2020-12-23 07:09:40|7782.8|7772.8|7783.8|7773.8|7783.8|7773.8|7782.8|7772.8|4
1608707390000|2020-12-23 07:09:50|7784|7774|7784|7774|7784|7774|7784|7774|1
1608707400000|2020-12-23 07:10:00|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|1
1608707420000|2020-12-23 07:10:20|7784.3|7774.3|7786.3|7776.3|7786.3|7776.3|7784.3|7774.3|3
1608707430000|2020-12-23 07:10:30|7786|7776|7786|7776|7786|7776|7786|7776|1
1608707450000|2020-12-23 07:10:50|7786.5|7776.5|7787|7777|7787|7777|7786.5|7776.5|2
1608707460000|2020-12-23 07:11:00|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|7787.5|7777.5|1
1608707470000|2020-12-23 07:11:10|7787.3|7777.3|7787|7777|7787.3|7777.3|7787|7777|2
1608707490000|2020-12-23 07:11:30|7787.3|7777.3|7787.3|7777.3|7787.3|7777.3|7787|7777|3
1608707510000|2020-12-23 07:11:50|7787.8|7777.8|7788|7778|7788|7778|7787.8|7777.8|2
1608707530000|2020-12-23 07:12:10|7787.6|7777.6|7787.9|7777.9|7787.9|7777.9|7787.5|7777.5|4
1608707540000|2020-12-23 07:12:20|7788.4|7778.4|7788.8|7778.8|7788.8|7778.8|7788.4|7778.4|2
1608707550000|2020-12-23 07:12:30|7789|7779|7789.8|7779.8|7789.9|7779.9|7789|7779|4
1608707560000|2020-12-23 07:12:40|7789.5|7779.5|7789.1|7779.1|7789.5|7779.5|7789.1|7779.1|3
1608707570000|2020-12-23 07:12:50|7788|7778|7788.3|7778.3|7788.3|7778.3|7788|7778|2
1608707580000|2020-12-23 07:13:00|7788.1|7778.1|7787|7777|7788.1|7778.1|7787|7777|2
1608707590000|2020-12-23 07:13:10|7787.3|7777.3|7787.4|7777.4|7787.4|7777.4|7787.3|7777.3|2
1608707620000|2020-12-23 07:13:40|7787.3|7777.3|7787.5|7777.5|7787.5|7777.5|7787.3|7777.3|2
1608707650000|2020-12-23 07:14:10|7787.8|7777.8|7788|7778|7788|7778|7787.8|7777.8|2
1608707670000|2020-12-23 07:14:30|7787.8|7777.8|7788|7778|7788|7778|7787.5|7777.5|4
1608707680000|2020-12-23 07:14:40|7787.8|7777.8|7786.3|7776.3|7787.8|7777.8|7786|7776|5
1608707690000|2020-12-23 07:14:50|7786.8|7776.8|7786.3|7776.3|7787|7777|7786|7776|5
1608707710000|2020-12-23 07:15:10|7786.8|7776.8|7787.9|7777.9|7788.5|7778.5|7786.8|7776.8|7
1608707720000|2020-12-23 07:15:20|7787.6|7777.6|7788|7778|7788|7778|7787.6|7777.6|3
1608707730000|2020-12-23 07:15:30|7787.9|7777.9|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|2
1608707750000|2020-12-23 07:15:50|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|7787.9|7777.9|1
1608707760000|2020-12-23 07:16:00|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|7787.6|7777.6|1
1608707780000|2020-12-23 07:16:20|7787.9|7777.9|7788|7778|7788|7778|7787.9|7777.9|2
1608707820000|2020-12-23 07:17:00|7788.5|7778.5|7789|7779|7789|7779|7788.5|7778.5|2
1608707840000|2020-12-23 07:17:20|7789.1|7779.1|7788.3|7778.3|7789.1|7779.1|7788.3|7778.3|4
1608707850000|2020-12-23 07:17:30|7788.1|7778.1|7788.3|7778.3|7788.3|7778.3|7787.5|7777.5|4
1608707860000|2020-12-23 07:17:40|7788.5|7778.5|7788.3|7778.3|7788.5|7778.5|7788.3|7778.3|2
1608707880000|2020-12-23 07:18:00|7788.5|7778.5|7789|7779|7789|7779|7788.5|7778.5|2
1608707890000|2020-12-23 07:18:10|7789.5|7779.5|7789.9|7779.9|7789.9|7779.9|7789.5|7779.5|2
1608707900000|2020-12-23 07:18:20|7789.8|7779.8|7789|7779|7789.8|7779.8|7789|7779|4
1608707910000|2020-12-23 07:18:30|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1608707920000|2020-12-23 07:18:40|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1608707930000|2020-12-23 07:18:50|7788|7778|7788|7778|7788|7778|7788|7778|1
1608707940000|2020-12-23 07:19:00|7788.3|7778.3|7788|7778|7788.3|7778.3|7788|7778|2
1608707950000|2020-12-23 07:19:10|7787.9|7777.9|7787.5|7777.5|7787.9|7777.9|7787.5|7777.5|2
1608707960000|2020-12-23 07:19:20|7787.8|7777.8|7788.3|7778.3|7788.3|7778.3|7787.8|7777.8|2
1608707970000|2020-12-23 07:19:30|7788.5|7778.5|7788.5|7778.5|7788.5|7778.5|7788.5|7778.5|1
1608707980000|2020-12-23 07:19:40|7788.3|7778.3|7788.5|7778.5|7788.5|7778.5|7788.3|7778.3|2
1608707990000|2020-12-23 07:19:50|7788.3|7778.3|7788.1|7778.1|7788.3|7778.3|7788.1|7778.1|2
1608708020000|2020-12-23 07:20:20|7788.3|7778.3|7791.1|7781.1|7791.1|7781.1|7788.3|7778.3|5
1608708060000|2020-12-23 07:21:00|7790.9|7780.9|7788.9|7778.9|7790.9|7780.9|7788.9|7778.9|3
1608708070000|2020-12-23 07:21:10|7788.3|7778.3|7788.3|7778.3|7788.3|7778.3|7788.3|7778.3|1
1608708100000|2020-12-23 07:21:40|7788|7778|7793.8|7783.8|7794.3|7784.3|7787.3|7777.3|5
1608708110000|2020-12-23 07:21:50|7794.3|7784.3|7793.5|7783.5|7794.3|7784.3|7793.5|7783.5|3
1608708120000|2020-12-23 07:22:00|7793.9|7783.9|7793.8|7783.8|7793.9|7783.9|7793.5|7783.5|4
1608708130000|2020-12-23 07:22:10|7793.5|7783.5|7794.1|7784.1|7794.1|7784.1|7793.5|7783.5|3
1608708140000|2020-12-23 07:22:20|7794|7784|7794|7784|7794|7784|7793.5|7783.5|4
1608708150000|2020-12-23 07:22:30|7793.5|7783.5|7792.1|7782.1|7793.5|7783.5|7792.1|7782.1|5
1608708160000|2020-12-23 07:22:40|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|1
1608708170000|2020-12-23 07:22:50|7792.5|7782.5|7792.3|7782.3|7792.5|7782.5|7792.3|7782.3|2
1608708180000|2020-12-23 07:23:00|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|1
1608708190000|2020-12-23 07:23:10|7792.6|7782.6|7794.1|7784.1|7794.1|7784.1|7792.6|7782.6|3
1608708200000|2020-12-23 07:23:20|7794|7784|7794|7784|7794|7784|7794|7784|1
1608708210000|2020-12-23 07:23:30|7793.8|7783.8|7794|7784|7794|7784|7793.1|7783.1|4
1608708220000|2020-12-23 07:23:40|7794.4|7784.4|7794|7784|7794.4|7784.4|7794|7784|3
1608708230000|2020-12-23 07:23:50|7794.8|7784.8|7795.3|7785.3|7795.3|7785.3|7794.3|7784.3|4
1608708240000|2020-12-23 07:24:00|7797.3|7787.3|7796.4|7786.4|7797.6|7787.6|7796.4|7786.4|5
1608708250000|2020-12-23 07:24:10|7796.5|7786.5|7796.8|7786.8|7796.8|7786.8|7796.5|7786.5|2
1608708260000|2020-12-23 07:24:20|7796.5|7786.5|7798.3|7788.3|7798.5|7788.5|7796.5|7786.5|5
1608708270000|2020-12-23 07:24:30|7798.6|7788.6|7798.3|7788.3|7798.6|7788.6|7797.5|7787.5|4
1608708280000|2020-12-23 07:24:40|7798|7788|7798.3|7788.3|7798.3|7788.3|7797.5|7787.5|7
1608708290000|2020-12-23 07:24:50|7798.5|7788.5|7799.3|7789.3|7799.5|7789.5|7798.5|7788.5|6
1608708300000|2020-12-23 07:25:00|7798.8|7788.8|7799.5|7789.5|7800|7790|7798.8|7788.8|6
1608708310000|2020-12-23 07:25:10|7799.3|7789.3|7799.5|7789.5|7799.5|7789.5|7799.3|7789.3|2
1608708320000|2020-12-23 07:25:20|7799.3|7789.3|7800.3|7790.3|7800.5|7790.5|7799.3|7789.3|8
1608708340000|2020-12-23 07:25:40|7800.1|7790.1|7800.3|7790.3|7800.8|7790.8|7800.1|7790.1|6
1608708350000|2020-12-23 07:25:50|7800.8|7790.8|7800.5|7790.5|7800.8|7790.8|7800.5|7790.5|2
1608708360000|2020-12-23 07:26:00|7800.3|7790.3|7801.8|7791.8|7801.9|7791.9|7800.3|7790.3|7
1608708370000|2020-12-23 07:26:10|7801.6|7791.6|7800.9|7790.9|7801.6|7791.6|7800.9|7790.9|4
1608708380000|2020-12-23 07:26:20|7800.5|7790.5|7798.8|7788.8|7800.5|7790.5|7798.5|7788.5|5
1608708390000|2020-12-23 07:26:30|7798.5|7788.5|7797.5|7787.5|7798.5|7788.5|7797.5|7787.5|4
1608708400000|2020-12-23 07:26:40|7797.3|7787.3|7797.8|7787.8|7798.5|7788.5|7797.3|7787.3|4
1608708410000|2020-12-23 07:26:50|7797.5|7787.5|7797.3|7787.3|7797.5|7787.5|7796.6|7786.6|4
1608708420000|2020-12-23 07:27:00|7797|7787|7795.3|7785.3|7797|7787|7795.3|7785.3|5
1608708430000|2020-12-23 07:27:10|7795.5|7785.5|7796|7786|7796|7786|7795.5|7785.5|4
1608708440000|2020-12-23 07:27:20|7795.8|7785.8|7795.8|7785.8|7795.8|7785.8|7795.8|7785.8|1
1608708450000|2020-12-23 07:27:30|7796|7786|7795.5|7785.5|7796|7786|7795.5|7785.5|3
1608708460000|2020-12-23 07:27:40|7795.3|7785.3|7795|7785|7795.5|7785.5|7795|7785|4
1608708470000|2020-12-23 07:27:50|7795.3|7785.3|7797.8|7787.8|7797.8|7787.8|7795.3|7785.3|5
1608708480000|2020-12-23 07:28:00|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|7797.3|7787.3|3
1608708490000|2020-12-23 07:28:10|7797.3|7787.3|7797.5|7787.5|7797.5|7787.5|7797.3|7787.3|2
1608708500000|2020-12-23 07:28:20|7798|7788|7798.1|7788.1|7798.1|7788.1|7797.8|7787.8|3
1608708510000|2020-12-23 07:28:30|7797.8|7787.8|7798|7788|7798|7788|7797.8|7787.8|2
1608708520000|2020-12-23 07:28:40|7797.8|7787.8|7798.1|7788.1|7798.1|7788.1|7797.8|7787.8|2
1608708530000|2020-12-23 07:28:50|7798.8|7788.8|7798.8|7788.8|7798.8|7788.8|7798.8|7788.8|1
1608708540000|2020-12-23 07:29:00|7798.9|7788.9|7798.8|7788.8|7798.9|7788.9|7798.8|7788.8|2
1608708550000|2020-12-23 07:29:10|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|7798.5|7788.5|1
1608708560000|2020-12-23 07:29:20|7798.3|7788.3|7796.6|7786.6|7798.3|7788.3|7796.6|7786.6|3
1608708580000|2020-12-23 07:29:40|7796.9|7786.9|7796.4|7786.4|7796.9|7786.9|7796.4|7786.4|3
1608708590000|2020-12-23 07:29:50|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|7796.8|7786.8|1
1608708620000|2020-12-23 07:30:20|7797|7787|7798.5|7788.5|7798.5|7788.5|7797|7787|4
1608708640000|2020-12-23 07:30:40|7798.3|7788.3|7798|7788|7798.3|7788.3|7798|7788|2
1608708650000|2020-12-23 07:30:50|7797.8|7787.8|7797.8|7787.8|7797.8|7787.8|7797.8|7787.8|1
1608708660000|2020-12-23 07:31:00|7798|7788|7798.3|7788.3|7798.3|7788.3|7798|7788|2
1608708670000|2020-12-23 07:31:10|7798|7788|7798|7788|7798|7788|7798|7788|1
1608708690000|2020-12-23 07:31:30|7798.3|7788.3|7798.5|7788.5|7798.5|7788.5|7798.3|7788.3|2
1608708710000|2020-12-23 07:31:50|7798.3|7788.3|7797.8|7787.8|7798.3|7788.3|7797.8|7787.8|2
1608708720000|2020-12-23 07:32:00|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|7797.5|7787.5|1
1608708740000|2020-12-23 07:32:20|7797.3|7787.3|7797|7787|7797.3|7787.3|7797|7787|2
1608708750000|2020-12-23 07:32:30|7796.8|7786.8|7797|7787|7797|7787|7796.8|7786.8|2
1608708760000|2020-12-23 07:32:40|7796.8|7786.8|7796.5|7786.5|7796.8|7786.8|7796.5|7786.5|2
1608708770000|2020-12-23 07:32:50|7796.8|7786.8|7797.5|7787.5|7797.5|7787.5|7796.8|7786.8|2
1608708790000|2020-12-23 07:33:10|7797.8|7787.8|7798|7788|7798.3|7788.3|7797.8|7787.8|3
1608708820000|2020-12-23 07:33:40|7797.8|7787.8|7795.3|7785.3|7798|7788|7795.1|7785.1|4
1608708830000|2020-12-23 07:33:50|7795|7785|7796.5|7786.5|7796.5|7786.5|7795|7785|2
1608708850000|2020-12-23 07:34:10|7796.8|7786.8|7798.6|7788.6|7798.9|7788.9|7796.8|7786.8|5
1608708880000|2020-12-23 07:34:40|7798.9|7788.9|7799.6|7789.6|7800|7790|7798.9|7788.9|5
1608708890000|2020-12-23 07:34:50|7799.4|7789.4|7798.4|7788.4|7799.4|7789.4|7798.1|7788.1|4
1608708900000|2020-12-23 07:35:00|7798.3|7788.3|7797.1|7787.1|7798.3|7788.3|7797.1|7787.1|3
1608708910000|2020-12-23 07:35:10|7797.6|7787.6|7798.4|7788.4|7798.4|7788.4|7797.6|7787.6|2
1608708920000|2020-12-23 07:35:20|7798.5|7788.5|7799.5|7789.5|7799.5|7789.5|7798.5|7788.5|3
1608708980000|2020-12-23 07:36:20|7799.3|7789.3|7799.5|7789.5|7799.5|7789.5|7799.3|7789.3|2
1608708990000|2020-12-23 07:36:30|7799.3|7789.3|7799.4|7789.4|7799.4|7789.4|7799.3|7789.3|2
1608709020000|2020-12-23 07:37:00|7799.3|7789.3|7798.6|7788.6|7799.3|7789.3|7798.6|7788.6|2
1608709030000|2020-12-23 07:37:10|7798.3|7788.3|7797.3|7787.3|7798.3|7788.3|7797.3|7787.3|3
1608709050000|2020-12-23 07:37:30|7797|7787|7795.5|7785.5|7797|7787|7795.4|7785.4|5
1608709070000|2020-12-23 07:37:50|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1608709080000|2020-12-23 07:38:00|7794.4|7784.4|7794.6|7784.6|7794.6|7784.6|7794.4|7784.4|2
1608709090000|2020-12-23 07:38:10|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|1
1608709100000|2020-12-23 07:38:20|7794.3|7784.3|7795.3|7785.3|7795.3|7785.3|7793.9|7783.9|4
1608709130000|2020-12-23 07:38:50|7795.4|7785.4|7797.5|7787.5|7797.5|7787.5|7795.4|7785.4|2
1608709230000|2020-12-23 07:40:30|7797|7787|7795.6|7785.6|7797|7787|7795.6|7785.6|3
1608709240000|2020-12-23 07:40:40|7795.4|7785.4|7793.6|7783.6|7795.4|7785.4|7793.6|7783.6|6
1608709260000|2020-12-23 07:41:00|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|7793.4|7783.4|1
1608709270000|2020-12-23 07:41:10|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|1
1608709300000|2020-12-23 07:41:40|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|1
1608709330000|2020-12-23 07:42:10|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|1
1608709340000|2020-12-23 07:42:20|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|1
1608709360000|2020-12-23 07:42:40|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|7793.5|7783.5|1
1608709370000|2020-12-23 07:42:50|7793.3|7783.3|7792.9|7782.9|7793.3|7783.3|7792.9|7782.9|2
1608709420000|2020-12-23 07:43:40|7792.6|7782.6|7792.1|7782.1|7792.6|7782.6|7792.1|7782.1|2
1608709460000|2020-12-23 07:44:20|7792.3|7782.3|7794.3|7784.3|7794.6|7784.6|7792.3|7782.3|6
1608709490000|2020-12-23 07:44:50|7793|7783|7793|7783|7793|7783|7793|7783|1
1608709500000|2020-12-23 07:45:00|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|1
1608709510000|2020-12-23 07:45:10|7793.4|7783.4|7791.9|7781.9|7793.4|7783.4|7791.9|7781.9|5
1608709520000|2020-12-23 07:45:20|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|7791.5|7781.5|1
1608709530000|2020-12-23 07:45:30|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|1
1608709540000|2020-12-23 07:45:40|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|7792.3|7782.3|1
1608709560000|2020-12-23 07:46:00|7792.4|7782.4|7793.5|7783.5|7793.5|7783.5|7792.4|7782.4|2
1608709580000|2020-12-23 07:46:20|7793.8|7783.8|7794|7784|7794|7784|7793.8|7783.8|2
1608709600000|2020-12-23 07:46:40|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|1
1608709620000|2020-12-23 07:47:00|7794|7784|7794|7784|7794|7784|7794|7784|1
1608709630000|2020-12-23 07:47:10|7794.5|7784.5|7795.3|7785.3|7795.3|7785.3|7794.5|7784.5|2
1608709640000|2020-12-23 07:47:20|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|7795.4|7785.4|1
1608709650000|2020-12-23 07:47:30|7795.5|7785.5|7799.8|7789.8|7799.8|7789.8|7795.5|7785.5|7
1608709660000|2020-12-23 07:47:40|7800|7790|7800|7790|7800|7790|7799.8|7789.8|3
1608709670000|2020-12-23 07:47:50|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|7799.8|7789.8|1
1608709690000|2020-12-23 07:48:10|7799.6|7789.6|7799.3|7789.3|7799.6|7789.6|7799.3|7789.3|2
1608709700000|2020-12-23 07:48:20|7799.5|7789.5|7799.5|7789.5|7799.5|7789.5|7799.5|7789.5|1
1608709710000|2020-12-23 07:48:30|7799.8|7789.8|7799|7789|7800|7790|7799|7789|6
1608709720000|2020-12-23 07:48:40|7799.5|7789.5|7800|7790|7800|7790|7799.5|7789.5|3
1608709730000|2020-12-23 07:48:50|7799.9|7789.9|7800.3|7790.3|7800.3|7790.3|7799.9|7789.9|3
1608709740000|2020-12-23 07:49:00|7800.5|7790.5|7801.1|7791.1|7801.3|7791.3|7800.5|7790.5|6
1608709750000|2020-12-23 07:49:10|7801|7791|7801|7791|7801|7791|7801|7791|1
1608709760000|2020-12-23 07:49:20|7801.1|7791.1|7801|7791|7801.5|7791.5|7801|7791|4
1608709770000|2020-12-23 07:49:30|7800.8|7790.8|7801.5|7791.5|7801.5|7791.5|7800.8|7790.8|4
1608709780000|2020-12-23 07:49:40|7801.9|7791.9|7801.5|7791.5|7801.9|7791.9|7801.5|7791.5|2
1608709790000|2020-12-23 07:49:50|7801.3|7791.3|7801.1|7791.1|7801.3|7791.3|7800.6|7790.6|4
1608709800000|2020-12-23 07:50:00|7801.3|7791.3|7803.3|7793.3|7803.9|7793.9|7801|7791|9
1608709810000|2020-12-23 07:50:10|7802.8|7792.8|7801.5|7791.5|7802.8|7792.8|7801.5|7791.5|5
1608709820000|2020-12-23 07:50:20|7801.4|7791.4|7800|7790|7801.4|7791.4|7800|7790|2
1608709830000|2020-12-23 07:50:30|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|1
1608709840000|2020-12-23 07:50:40|7800|7790|7800|7790|7800.3|7790.3|7799.6|7789.6|5
1608709850000|2020-12-23 07:50:50|7800.3|7790.3|7800.5|7790.5|7800.5|7790.5|7800.3|7790.3|4
1608709860000|2020-12-23 07:51:00|7799.9|7789.9|7801.1|7791.1|7801.1|7791.1|7799.6|7789.6|6
1608709870000|2020-12-23 07:51:10|7801.5|7791.5|7802.1|7792.1|7802.1|7792.1|7801.5|7791.5|3
1608709880000|2020-12-23 07:51:20|7802.5|7792.5|7803|7793|7803.5|7793.5|7802.5|7792.5|3
1608709890000|2020-12-23 07:51:30|7802.1|7792.1|7802.1|7792.1|7802.1|7792.1|7802.1|7792.1|1
1608709930000|2020-12-23 07:52:10|7801.9|7791.9|7801.1|7791.1|7801.9|7791.9|7801.1|7791.1|2
1608709940000|2020-12-23 07:52:20|7800.9|7790.9|7802.1|7792.1|7802.5|7792.5|7800.9|7790.9|5
1608709950000|2020-12-23 07:52:30|7802.4|7792.4|7802.5|7792.5|7802.5|7792.5|7802.4|7792.4|2
1608709960000|2020-12-23 07:52:40|7802.9|7792.9|7803.5|7793.5|7803.5|7793.5|7802.6|7792.6|6
1608709970000|2020-12-23 07:52:50|7803.8|7793.8|7805.8|7795.8|7805.8|7795.8|7803.8|7793.8|5
1608709980000|2020-12-23 07:53:00|7805.4|7795.4|7806.5|7796.5|7806.5|7796.5|7805.4|7795.4|5
1608709990000|2020-12-23 07:53:10|7806.3|7796.3|7808.1|7798.1|7808.4|7798.4|7806|7796|6
1608710000000|2020-12-23 07:53:20|7808.4|7798.4|7808|7798|7808.4|7798.4|7808|7798|2
1608710010000|2020-12-23 07:53:30|7808.5|7798.5|7810.8|7800.8|7813.4|7803.4|7808.5|7798.5|9
1608710020000|2020-12-23 07:53:40|7810.6|7800.6|7805.4|7795.4|7810.6|7800.6|7805.4|7795.4|9
1608710030000|2020-12-23 07:53:50|7807|7797|7805.6|7795.6|7807|7797|7805|7795|5
1608710040000|2020-12-23 07:54:00|7805.4|7795.4|7805.6|7795.6|7805.6|7795.6|7805.4|7795.4|2
1608710050000|2020-12-23 07:54:10|7805.5|7795.5|7804.6|7794.6|7805.5|7795.5|7804.6|7794.6|3
1608710060000|2020-12-23 07:54:20|7804.5|7794.5|7804.5|7794.5|7804.5|7794.5|7804.3|7794.3|3
1608710070000|2020-12-23 07:54:30|7803.8|7793.8|7802.9|7792.9|7803.8|7793.8|7802.9|7792.9|2
1608710090000|2020-12-23 07:54:50|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|7801.4|7791.4|1
1608710100000|2020-12-23 07:55:00|7801|7791|7801.9|7791.9|7801.9|7791.9|7801|7791|5
1608710110000|2020-12-23 07:55:10|7801.6|7791.6|7801.3|7791.3|7801.6|7791.6|7801.3|7791.3|2
1608710120000|2020-12-23 07:55:20|7801.4|7791.4|7801.3|7791.3|7801.4|7791.4|7801.3|7791.3|2
1608710140000|2020-12-23 07:55:40|7800.5|7790.5|7797.5|7787.5|7800.5|7790.5|7797.5|7787.5|6
1608710150000|2020-12-23 07:55:50|7798|7788|7798|7788|7798|7788|7798|7788|1
1608710160000|2020-12-23 07:56:00|7798.5|7788.5|7797.9|7787.9|7798.5|7788.5|7797.9|7787.9|4
1608710170000|2020-12-23 07:56:10|7798|7788|7798.8|7788.8|7798.8|7788.8|7798|7788|2
1608710180000|2020-12-23 07:56:20|7799|7789|7799.3|7789.3|7799.3|7789.3|7799|7789|2
1608710190000|2020-12-23 07:56:30|7799.4|7789.4|7799.5|7789.5|7799.5|7789.5|7799.4|7789.4|2
1608710200000|2020-12-23 07:56:40|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|7799.4|7789.4|1
1608710210000|2020-12-23 07:56:50|7799.6|7789.6|7800|7790|7800|7790|7799.6|7789.6|3
1608710220000|2020-12-23 07:57:00|7799.4|7789.4|7803.5|7793.5|7804|7794|7799.4|7789.4|9
1608710230000|2020-12-23 07:57:10|7807|7797|7808.9|7798.9|7808.9|7798.9|7807|7797|8
1608710240000|2020-12-23 07:57:20|7809.6|7799.6|7809.5|7799.5|7809.6|7799.6|7808.8|7798.8|4
1608710250000|2020-12-23 07:57:30|7808.8|7798.8|7808.8|7798.8|7810|7800|7808.8|7798.8|8
1608710260000|2020-12-23 07:57:40|7809|7799|7808.6|7798.6|7809.3|7799.3|7808.6|7798.6|4
1608710270000|2020-12-23 07:57:50|7808.5|7798.5|7807.8|7797.8|7808.5|7798.5|7807.8|7797.8|2
1608710280000|2020-12-23 07:58:00|7807.4|7797.4|7806.8|7796.8|7807.6|7797.6|7806.8|7796.8|5
1608710290000|2020-12-23 07:58:10|7806.9|7796.9|7808|7798|7808|7798|7806.9|7796.9|2
1608710300000|2020-12-23 07:58:20|7807|7797|7806.5|7796.5|7807|7797|7806.5|7796.5|3
1608710310000|2020-12-23 07:58:30|7805.6|7795.6|7804.6|7794.6|7805.6|7795.6|7803.5|7793.5|9
1608710320000|2020-12-23 07:58:40|7804.1|7794.1|7803.3|7793.3|7804.1|7794.1|7803.3|7793.3|4
1608710330000|2020-12-23 07:58:50|7803.5|7793.5|7805.4|7795.4|7805.4|7795.4|7803.5|7793.5|4
1608710340000|2020-12-23 07:59:00|7805.1|7795.1|7804.6|7794.6|7805.1|7795.1|7804.4|7794.4|8
1608710350000|2020-12-23 07:59:10|7804.4|7794.4|7805.6|7795.6|7805.6|7795.6|7802.8|7792.8|7
1608710360000|2020-12-23 07:59:20|7805.4|7795.4|7805.1|7795.1|7805.4|7795.4|7805.1|7795.1|4
1608710370000|2020-12-23 07:59:30|7805.4|7795.4|7805.4|7795.4|7805.4|7795.4|7805.1|7795.1|3
1608710380000|2020-12-23 07:59:40|7805.1|7795.1|7804.9|7794.9|7805.5|7795.5|7804.9|7794.9|5
1608710390000|2020-12-23 07:59:50|7804.6|7794.6|7798.1|7788.1|7804.6|7794.6|7798.1|7788.1|3
1608710400000|2020-12-23 08:00:00|7797.9|7787.9|7800.1|7790.1|7801.9|7791.9|7797.8|7787.8|13
1608710410000|2020-12-23 08:00:10|7800.4|7790.4|7797.1|7787.1|7800.4|7790.4|7796.5|7786.5|21
1608710420000|2020-12-23 08:00:20|7797.6|7787.6|7800.6|7790.6|7801|7791|7797.6|7787.6|12
1608710430000|2020-12-23 08:00:30|7801|7791|7806.4|7796.4|7807|7797|7801|7791|10
1608710440000|2020-12-23 08:00:40|7806.9|7796.9|7805.6|7795.6|7807.4|7797.4|7805.6|7795.6|6
1608710450000|2020-12-23 08:00:50|7805.9|7795.9|7804.4|7794.4|7805.9|7795.9|7804.4|7794.4|8
1608710460000|2020-12-23 08:01:00|7804.6|7794.6|7807.6|7797.6|7807.6|7797.6|7804.6|7794.6|9
1608710470000|2020-12-23 08:01:10|7807.4|7797.4|7808.3|7798.3|7808.6|7798.6|7807.4|7797.4|10
1608710480000|2020-12-23 08:01:20|7807.3|7797.3|7806|7796|7807.9|7797.9|7805.1|7795.1|9
1608710490000|2020-12-23 08:01:30|7806.1|7796.1|7807.5|7797.5|7808.5|7798.5|7806.1|7796.1|7
1608710500000|2020-12-23 08:01:40|7807.4|7797.4|7807.6|7797.6|7808|7798|7807.3|7797.3|5
1608710510000|2020-12-23 08:01:50|7807.4|7797.4|7807.6|7797.6|7807.6|7797.6|7807.3|7797.3|4
1608710520000|2020-12-23 08:02:00|7808.1|7798.1|7808.6|7798.6|7808.6|7798.6|7808.1|7798.1|3
1608710530000|2020-12-23 08:02:10|7808.4|7798.4|7805.1|7795.1|7808.4|7798.4|7805.1|7795.1|6
1608710540000|2020-12-23 08:02:20|7805.3|7795.3|7811.5|7801.5|7811.5|7801.5|7805.3|7795.3|5
1608710550000|2020-12-23 08:02:30|7811.3|7801.3|7815.4|7805.4|7815.4|7805.4|7811.3|7801.3|10
1608710560000|2020-12-23 08:02:40|7815.3|7805.3|7815.8|7805.8|7819.1|7809.1|7815.3|7805.3|17
1608710570000|2020-12-23 08:02:50|7815.6|7805.6|7815.6|7805.6|7818.1|7808.1|7815.5|7805.5|14
1608710580000|2020-12-23 08:03:00|7815.4|7805.4|7819|7809|7819|7809|7815.4|7805.4|15
1608710590000|2020-12-23 08:03:10|7820.8|7810.8|7820.5|7810.5|7821.3|7811.3|7820.3|7810.3|8
1608710600000|2020-12-23 08:03:20|7820.8|7810.8|7819|7809|7822|7812|7819|7809|12
1608710610000|2020-12-23 08:03:30|7819.3|7809.3|7820.5|7810.5|7821.4|7811.4|7818.6|7808.6|12
1608710620000|2020-12-23 08:03:40|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821|7811|3
1608710630000|2020-12-23 08:03:50|7821.9|7811.9|7821.8|7811.8|7822.3|7812.3|7821.8|7811.8|4
1608710640000|2020-12-23 08:04:00|7820.5|7810.5|7821.4|7811.4|7822.1|7812.1|7819.5|7809.5|13
1608710650000|2020-12-23 08:04:10|7821.6|7811.6|7821.6|7811.6|7822.3|7812.3|7821.6|7811.6|5
1608710660000|2020-12-23 08:04:20|7821.9|7811.9|7822.6|7812.6|7824|7814|7821.9|7811.9|7
1608710670000|2020-12-23 08:04:30|7822.8|7812.8|7821.3|7811.3|7823.8|7813.8|7821.3|7811.3|11
1608710680000|2020-12-23 08:04:40|7822.5|7812.5|7821.4|7811.4|7822.5|7812.5|7821.4|7811.4|5
1608710690000|2020-12-23 08:04:50|7821.1|7811.1|7821|7811|7821.1|7811.1|7821|7811|2
1608710700000|2020-12-23 08:05:00|7822|7812|7816.6|7806.6|7822|7812|7816.6|7806.6|16
1608710710000|2020-12-23 08:05:10|7815.6|7805.6|7816.8|7806.8|7820.3|7810.3|7815.6|7805.6|11
1608710720000|2020-12-23 08:05:20|7817.5|7807.5|7822.6|7812.6|7822.6|7812.6|7817.5|7807.5|8
1608710730000|2020-12-23 08:05:30|7822.9|7812.9|7824.3|7814.3|7824.3|7814.3|7822.9|7812.9|3
1608710740000|2020-12-23 08:05:40|7823.9|7813.9|7823.8|7813.8|7823.9|7813.9|7823|7813|4
1608710750000|2020-12-23 08:05:50|7823.6|7813.6|7824.8|7814.8|7825|7815|7823.1|7813.1|13
1608710760000|2020-12-23 08:06:00|7825|7815|7825.1|7815.1|7825.9|7815.9|7825|7815|5
1608710770000|2020-12-23 08:06:10|7825.4|7815.4|7826.4|7816.4|7826.5|7816.5|7824.9|7814.9|7
1608710780000|2020-12-23 08:06:20|7826.5|7816.5|7823.1|7813.1|7827.1|7817.1|7823.1|7813.1|12
1608710790000|2020-12-23 08:06:30|7823.4|7813.4|7826.4|7816.4|7827.8|7817.8|7823.4|7813.4|5
1608710800000|2020-12-23 08:06:40|7826.1|7816.1|7826.5|7816.5|7826.9|7816.9|7825.8|7815.8|9
1608710810000|2020-12-23 08:06:50|7825.6|7815.6|7826.4|7816.4|7826.5|7816.5|7825.6|7815.6|8
1608710820000|2020-12-23 08:07:00|7825.5|7815.5|7821.5|7811.5|7825.8|7815.8|7821.3|7811.3|13
1608710830000|2020-12-23 08:07:10|7821.8|7811.8|7819.8|7809.8|7822|7812|7819.4|7809.4|10
1608710840000|2020-12-23 08:07:20|7819.5|7809.5|7819.9|7809.9|7820.5|7810.5|7819.1|7809.1|12
1608710850000|2020-12-23 08:07:30|7820.1|7810.1|7819.5|7809.5|7820.1|7810.1|7819.5|7809.5|4
1608710860000|2020-12-23 08:07:40|7819.8|7809.8|7821.1|7811.1|7822|7812|7819.8|7809.8|9
1608710870000|2020-12-23 08:07:50|7820.3|7810.3|7820.5|7810.5|7820.5|7810.5|7819.1|7809.1|8
1608710880000|2020-12-23 08:08:00|7820.3|7810.3|7820.5|7810.5|7820.5|7810.5|7819.8|7809.8|6
1608710890000|2020-12-23 08:08:10|7821.5|7811.5|7820.5|7810.5|7821.8|7811.8|7820.5|7810.5|4
1608710900000|2020-12-23 08:08:20|7820.4|7810.4|7821.3|7811.3|7821.9|7811.9|7819.6|7809.6|12
1608710910000|2020-12-23 08:08:30|7821.5|7811.5|7821.8|7811.8|7822.5|7812.5|7821.3|7811.3|8
1608710920000|2020-12-23 08:08:40|7820.8|7810.8|7819.3|7809.3|7820.8|7810.8|7819.3|7809.3|9
1608710930000|2020-12-23 08:08:50|7819.5|7809.5|7817.1|7807.1|7819.5|7809.5|7817.1|7807.1|10
1608710940000|2020-12-23 08:09:00|7817.4|7807.4|7817.3|7807.3|7817.6|7807.6|7817.3|7807.3|3
1608710950000|2020-12-23 08:09:10|7817.5|7807.5|7818.6|7808.6|7818.8|7808.8|7817.5|7807.5|5
1608710960000|2020-12-23 08:09:20|7818|7808|7817.4|7807.4|7818|7808|7817.1|7807.1|5
1608710970000|2020-12-23 08:09:30|7817.6|7807.6|7817.6|7807.6|7818.5|7808.5|7817.1|7807.1|5
1608710990000|2020-12-23 08:09:50|7817.8|7807.8|7818.9|7808.9|7818.9|7808.9|7817.8|7807.8|5
1608711000000|2020-12-23 08:10:00|7818.6|7808.6|7816.6|7806.6|7818.6|7808.6|7816.6|7806.6|7
1608711010000|2020-12-23 08:10:10|7816.8|7806.8|7817.4|7807.4|7817.6|7807.6|7816.8|7806.8|4
1608711020000|2020-12-23 08:10:20|7817.3|7807.3|7816.9|7806.9|7817.4|7807.4|7816.9|7806.9|6
1608711030000|2020-12-23 08:10:30|7817.1|7807.1|7816.1|7806.1|7817.1|7807.1|7816.1|7806.1|4
1608711040000|2020-12-23 08:10:40|7816.6|7806.6|7815.8|7805.8|7816.6|7806.6|7815.8|7805.8|4
1608711050000|2020-12-23 08:10:50|7815.5|7805.5|7813.9|7803.9|7815.5|7805.5|7813.9|7803.9|4
1608711060000|2020-12-23 08:11:00|7814.3|7804.3|7815|7805|7815.1|7805.1|7814.1|7804.1|7
1608711080000|2020-12-23 08:11:20|7814.9|7804.9|7815|7805|7815|7805|7814.9|7804.9|2
1608711090000|2020-12-23 08:11:30|7814.9|7804.9|7815|7805|7815|7805|7814.6|7804.6|4
1608711100000|2020-12-23 08:11:40|7815.3|7805.3|7814.9|7804.9|7815.5|7805.5|7814.8|7804.8|6
1608711110000|2020-12-23 08:11:50|7815.1|7805.1|7814.9|7804.9|7815.1|7805.1|7814.9|7804.9|2
1608711120000|2020-12-23 08:12:00|7814.8|7804.8|7815.5|7805.5|7815.5|7805.5|7814.8|7804.8|2
1608711130000|2020-12-23 08:12:10|7816|7806|7816|7806|7816.5|7806.5|7815.9|7805.9|8
1608711140000|2020-12-23 08:12:20|7816.4|7806.4|7816|7806|7816.4|7806.4|7815.9|7805.9|5
1608711150000|2020-12-23 08:12:30|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608711170000|2020-12-23 08:12:50|7816.8|7806.8|7815.5|7805.5|7816.8|7806.8|7815.5|7805.5|4
1608711180000|2020-12-23 08:13:00|7815.3|7805.3|7814.3|7804.3|7815.3|7805.3|7813.9|7803.9|5
1608711190000|2020-12-23 08:13:10|7814.1|7804.1|7813.8|7803.8|7814.1|7804.1|7813.3|7803.3|6
1608711200000|2020-12-23 08:13:20|7813.9|7803.9|7813.8|7803.8|7814.3|7804.3|7813.8|7803.8|6
1608711210000|2020-12-23 08:13:30|7813|7803|7812.1|7802.1|7813|7803|7812.1|7802.1|3
1608711220000|2020-12-23 08:13:40|7811.9|7801.9|7810|7800|7811.9|7801.9|7810|7800|2
1608711230000|2020-12-23 08:13:50|7809.8|7799.8|7810|7800|7810|7800|7809.5|7799.5|6
1608711240000|2020-12-23 08:14:00|7809.8|7799.8|7811.3|7801.3|7811.5|7801.5|7809.6|7799.6|8
1608711250000|2020-12-23 08:14:10|7811.5|7801.5|7812.3|7802.3|7812.5|7802.5|7811.5|7801.5|8
1608711260000|2020-12-23 08:14:20|7812|7802|7811.1|7801.1|7812|7802|7811.1|7801.1|2
1608711270000|2020-12-23 08:14:30|7809.9|7799.9|7808.8|7798.8|7809.9|7799.9|7808.3|7798.3|7
1608711280000|2020-12-23 08:14:40|7809.3|7799.3|7809.3|7799.3|7809.5|7799.5|7809|7799|9
1608711290000|2020-12-23 08:14:50|7809.5|7799.5|7811|7801|7811|7801|7809|7799|8
1608711300000|2020-12-23 08:15:00|7810.9|7800.9|7811|7801|7811|7801|7810.1|7800.1|7
1608711330000|2020-12-23 08:15:30|7810.6|7800.6|7811.6|7801.6|7811.6|7801.6|7810.6|7800.6|2
1608711340000|2020-12-23 08:15:40|7811.9|7801.9|7815|7805|7815|7805|7811.9|7801.9|8
1608711350000|2020-12-23 08:15:50|7815.1|7805.1|7815.8|7805.8|7815.8|7805.8|7815.1|7805.1|2
1608711360000|2020-12-23 08:16:00|7815.6|7805.6|7816|7806|7816|7806|7815.6|7805.6|3
1608711370000|2020-12-23 08:16:10|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608711380000|2020-12-23 08:16:20|7815.6|7805.6|7814|7804|7815.6|7805.6|7813.5|7803.5|9
1608711390000|2020-12-23 08:16:30|7813.6|7803.6|7814.6|7804.6|7814.6|7804.6|7813.6|7803.6|3
1608711400000|2020-12-23 08:16:40|7815|7805|7815.6|7805.6|7815.6|7805.6|7815|7805|3
1608711410000|2020-12-23 08:16:50|7814.5|7804.5|7815.1|7805.1|7815.4|7805.4|7814.5|7804.5|5
1608711420000|2020-12-23 08:17:00|7814.8|7804.8|7812.4|7802.4|7814.8|7804.8|7812.4|7802.4|10
1608711430000|2020-12-23 08:17:10|7813|7803|7813.8|7803.8|7813.9|7803.9|7813|7803|4
1608711440000|2020-12-23 08:17:20|7814|7804|7815|7805|7815|7805|7814|7804|3
1608711460000|2020-12-23 08:17:40|7815.1|7805.1|7815.9|7805.9|7815.9|7805.9|7815.1|7805.1|2
1608711470000|2020-12-23 08:17:50|7815.8|7805.8|7815.3|7805.3|7815.8|7805.8|7815.3|7805.3|3
1608711480000|2020-12-23 08:18:00|7815.5|7805.5|7816.3|7806.3|7816.3|7806.3|7815.5|7805.5|5
1608711490000|2020-12-23 08:18:10|7816.8|7806.8|7817|7807|7817|7807|7816.8|7806.8|3
1608711500000|2020-12-23 08:18:20|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1608711510000|2020-12-23 08:18:30|7815.6|7805.6|7813.5|7803.5|7816|7806|7813.5|7803.5|8
1608711520000|2020-12-23 08:18:40|7813.8|7803.8|7813.4|7803.4|7813.8|7803.8|7812.9|7802.9|5
1608711530000|2020-12-23 08:18:50|7813.8|7803.8|7812.6|7802.6|7814|7804|7812.6|7802.6|6
1608711540000|2020-12-23 08:19:00|7812.5|7802.5|7810.3|7800.3|7812.5|7802.5|7810.3|7800.3|6
1608711550000|2020-12-23 08:19:10|7810|7800|7807.3|7797.3|7810|7800|7807.3|7797.3|8
1608711560000|2020-12-23 08:19:20|7804.9|7794.9|7806.4|7796.4|7806.8|7796.8|7804.9|7794.9|8
1608711570000|2020-12-23 08:19:30|7806.6|7796.6|7807.3|7797.3|7808|7798|7806.4|7796.4|11
1608711580000|2020-12-23 08:19:40|7807|7797|7807.8|7797.8|7807.8|7797.8|7806.6|7796.6|6
1608711590000|2020-12-23 08:19:50|7807.6|7797.6|7806.9|7796.9|7807.6|7797.6|7806.9|7796.9|4
1608711600000|2020-12-23 08:20:00|7807.1|7797.1|7806|7796|7807.8|7797.8|7805.9|7795.9|10
1608711610000|2020-12-23 08:20:10|7806.1|7796.1|7805.9|7795.9|7806.1|7796.1|7805.9|7795.9|3
1608711620000|2020-12-23 08:20:20|7806.4|7796.4|7808.4|7798.4|7808.8|7798.8|7806.4|7796.4|8
1608711640000|2020-12-23 08:20:40|7808.8|7798.8|7808.8|7798.8|7808.8|7798.8|7808.1|7798.1|12
1608711650000|2020-12-23 08:20:50|7809|7799|7808.9|7798.9|7809.3|7799.3|7808.9|7798.9|4
1608711660000|2020-12-23 08:21:00|7808|7798|7807.4|7797.4|7808.4|7798.4|7807.4|7797.4|8
1608711670000|2020-12-23 08:21:10|7807.1|7797.1|7804.8|7794.8|7807.3|7797.3|7804.8|7794.8|15
1608711680000|2020-12-23 08:21:20|7804.5|7794.5|7804.1|7794.1|7804.5|7794.5|7803.6|7793.6|3
1608711690000|2020-12-23 08:21:30|7803.9|7793.9|7804.3|7794.3|7804.8|7794.8|7803.6|7793.6|10
1608711700000|2020-12-23 08:21:40|7804|7794|7805|7795|7805|7795|7804|7794|6
1608711710000|2020-12-23 08:21:50|7804.8|7794.8|7803.4|7793.4|7804.8|7794.8|7803.4|7793.4|4
1608711720000|2020-12-23 08:22:00|7803|7793|7805.3|7795.3|7805.3|7795.3|7802.9|7792.9|10
1608711730000|2020-12-23 08:22:10|7806|7796|7804.9|7794.9|7806|7796|7804.6|7794.6|6
1608711750000|2020-12-23 08:22:30|7804.6|7794.6|7804.9|7794.9|7804.9|7794.9|7804.6|7794.6|4
1608711760000|2020-12-23 08:22:40|7805.1|7795.1|7804.4|7794.4|7805.3|7795.3|7804.4|7794.4|3
1608711770000|2020-12-23 08:22:50|7805.3|7795.3|7807|7797|7807|7797|7805.3|7795.3|7
1608711780000|2020-12-23 08:23:00|7807.1|7797.1|7807.1|7797.1|7807.4|7797.4|7807.1|7797.1|4
1608711790000|2020-12-23 08:23:10|7807.5|7797.5|7809|7799|7809|7799|7807.5|7797.5|4
1608711800000|2020-12-23 08:23:20|7808.9|7798.9|7807.9|7797.9|7808.9|7798.9|7807.6|7797.6|4
1608711810000|2020-12-23 08:23:30|7808|7798|7809.1|7799.1|7809.1|7799.1|7808|7798|7
1608711820000|2020-12-23 08:23:40|7809.4|7799.4|7809.9|7799.9|7811.8|7801.8|7809.4|7799.4|11
1608711830000|2020-12-23 08:23:50|7810|7800|7809.9|7799.9|7810|7800|7809.9|7799.9|2
1608711850000|2020-12-23 08:24:10|7809.5|7799.5|7808.3|7798.3|7809.5|7799.5|7808.3|7798.3|5
1608711860000|2020-12-23 08:24:20|7809|7799|7809.9|7799.9|7810.5|7800.5|7809|7799|6
1608711870000|2020-12-23 08:24:30|7809.6|7799.6|7809.1|7799.1|7809.6|7799.6|7809.1|7799.1|4
1608711880000|2020-12-23 08:24:40|7809.3|7799.3|7811.3|7801.3|7811.3|7801.3|7809.3|7799.3|6
1608711890000|2020-12-23 08:24:50|7811|7801|7811|7801|7811.3|7801.3|7811|7801|3
1608711900000|2020-12-23 08:25:00|7809.4|7799.4|7809.6|7799.6|7809.8|7799.8|7809.4|7799.4|4
1608711910000|2020-12-23 08:25:10|7810|7800|7810.3|7800.3|7810.3|7800.3|7809.3|7799.3|3
1608711920000|2020-12-23 08:25:20|7810.5|7800.5|7809.3|7799.3|7811|7801|7809.3|7799.3|5
1608711930000|2020-12-23 08:25:30|7809.6|7799.6|7809.1|7799.1|7810|7800|7809.1|7799.1|7
1608711940000|2020-12-23 08:25:40|7809|7799|7810.4|7800.4|7811|7801|7808.4|7798.4|10
1608711950000|2020-12-23 08:25:50|7810.6|7800.6|7810.1|7800.1|7811|7801|7810.1|7800.1|6
1608711960000|2020-12-23 08:26:00|7810|7800|7810.1|7800.1|7810.8|7800.8|7810|7800|6
1608711980000|2020-12-23 08:26:20|7810.3|7800.3|7810|7800|7810.5|7800.5|7810|7800|3
1608712000000|2020-12-23 08:26:40|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608712010000|2020-12-23 08:26:50|7812.3|7802.3|7811.6|7801.6|7812.3|7802.3|7811.5|7801.5|5
1608712020000|2020-12-23 08:27:00|7811.4|7801.4|7808.5|7798.5|7811.4|7801.4|7808.5|7798.5|7
1608712030000|2020-12-23 08:27:10|7808.8|7798.8|7808.8|7798.8|7808.9|7798.9|7808.5|7798.5|5
1608712040000|2020-12-23 08:27:20|7808.9|7798.9|7809.3|7799.3|7809.3|7799.3|7808.9|7798.9|3
1608712050000|2020-12-23 08:27:30|7809.1|7799.1|7811.3|7801.3|7811.3|7801.3|7809|7799|7
1608712060000|2020-12-23 08:27:40|7811.8|7801.8|7810.3|7800.3|7812|7802|7810.1|7800.1|6
1608712070000|2020-12-23 08:27:50|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608712080000|2020-12-23 08:28:00|7809.3|7799.3|7809.1|7799.1|7809.5|7799.5|7809|7799|5
1608712090000|2020-12-23 08:28:10|7809.3|7799.3|7809.4|7799.4|7809.4|7799.4|7809.3|7799.3|2
1608712100000|2020-12-23 08:28:20|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7808.1|7798.1|7
1608712110000|2020-12-23 08:28:30|7808.9|7798.9|7810|7800|7810|7800|7808.6|7798.6|4
1608712120000|2020-12-23 08:28:40|7810.3|7800.3|7810.6|7800.6|7811|7801|7810.3|7800.3|4
1608712130000|2020-12-23 08:28:50|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1608712140000|2020-12-23 08:29:00|7809|7799|7809.9|7799.9|7809.9|7799.9|7808.5|7798.5|8
1608712150000|2020-12-23 08:29:10|7810|7800|7810.8|7800.8|7812.4|7802.4|7810|7800|16
1608712160000|2020-12-23 08:29:20|7811.6|7801.6|7811.6|7801.6|7812.4|7802.4|7811.6|7801.6|6
1608712180000|2020-12-23 08:29:40|7811.5|7801.5|7810.6|7800.6|7811.5|7801.5|7810.6|7800.6|2
1608712190000|2020-12-23 08:29:50|7810.4|7800.4|7810.8|7800.8|7811.1|7801.1|7810.4|7800.4|3
1608712200000|2020-12-23 08:30:00|7810.6|7800.6|7811|7801|7811|7801|7810.6|7800.6|2
1608712210000|2020-12-23 08:30:10|7811.4|7801.4|7812.9|7802.9|7813.4|7803.4|7811.4|7801.4|7
1608712220000|2020-12-23 08:30:20|7812.6|7802.6|7813.5|7803.5|7813.8|7803.8|7812.6|7802.6|5
1608712230000|2020-12-23 08:30:30|7813.4|7803.4|7813|7803|7813.4|7803.4|7813|7803|2
1608712240000|2020-12-23 08:30:40|7812.9|7802.9|7811.8|7801.8|7812.9|7802.9|7811.8|7801.8|3
1608712260000|2020-12-23 08:31:00|7811.5|7801.5|7809.8|7799.8|7811.5|7801.5|7809.8|7799.8|6
1608712270000|2020-12-23 08:31:10|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.9|7799.9|4
1608712280000|2020-12-23 08:31:20|7810.3|7800.3|7810.4|7800.4|7810.5|7800.5|7810.1|7800.1|5
1608712290000|2020-12-23 08:31:30|7810.5|7800.5|7811|7801|7811.4|7801.4|7810.5|7800.5|4
1608712300000|2020-12-23 08:31:40|7811.3|7801.3|7812|7802|7812|7802|7811.3|7801.3|2
1608712320000|2020-12-23 08:32:00|7812.1|7802.1|7812.5|7802.5|7812.5|7802.5|7812.1|7802.1|2
1608712330000|2020-12-23 08:32:10|7813|7803|7812.9|7802.9|7813|7803|7812.9|7802.9|2
1608712340000|2020-12-23 08:32:20|7813.3|7803.3|7816.5|7806.5|7816.5|7806.5|7813.3|7803.3|8
1608712350000|2020-12-23 08:32:30|7816.4|7806.4|7816.5|7806.5|7816.5|7806.5|7816.4|7806.4|2
1608712360000|2020-12-23 08:32:40|7816.8|7806.8|7817.3|7807.3|7817.3|7807.3|7816.8|7806.8|2
1608712370000|2020-12-23 08:32:50|7817|7807|7816.9|7806.9|7817|7807|7816.9|7806.9|2
1608712380000|2020-12-23 08:33:00|7816.8|7806.8|7816.4|7806.4|7816.8|7806.8|7816.3|7806.3|3
1608712390000|2020-12-23 08:33:10|7816|7806|7815.5|7805.5|7816|7806|7815.5|7805.5|3
1608712400000|2020-12-23 08:33:20|7815.3|7805.3|7815|7805|7815.3|7805.3|7815|7805|2
1608712420000|2020-12-23 08:33:40|7814.8|7804.8|7815|7805|7815.3|7805.3|7814.8|7804.8|3
1608712430000|2020-12-23 08:33:50|7814.8|7804.8|7811.9|7801.9|7814.8|7804.8|7811.9|7801.9|5
1608712440000|2020-12-23 08:34:00|7811.4|7801.4|7812.5|7802.5|7812.5|7802.5|7811.4|7801.4|7
1608712450000|2020-12-23 08:34:10|7812.9|7802.9|7813.4|7803.4|7813.5|7803.5|7812.9|7802.9|4
1608712470000|2020-12-23 08:34:30|7813.3|7803.3|7812.4|7802.4|7813.3|7803.3|7812.1|7802.1|3
1608712480000|2020-12-23 08:34:40|7812.1|7802.1|7812|7802|7812.1|7802.1|7812|7802|2
1608712490000|2020-12-23 08:34:50|7811.6|7801.6|7811.1|7801.1|7811.8|7801.8|7811.1|7801.1|8
1608712500000|2020-12-23 08:35:00|7811.4|7801.4|7809.4|7799.4|7811.6|7801.6|7809.4|7799.4|7
1608712510000|2020-12-23 08:35:10|7809.1|7799.1|7809.3|7799.3|7809.3|7799.3|7809.1|7799.1|2
1608712540000|2020-12-23 08:35:40|7809.6|7799.6|7809.8|7799.8|7810.8|7800.8|7809.6|7799.6|4
1608712550000|2020-12-23 08:35:50|7809.9|7799.9|7812.5|7802.5|7812.5|7802.5|7809.9|7799.9|5
1608712560000|2020-12-23 08:36:00|7812.1|7802.1|7810.6|7800.6|7812.1|7802.1|7810.6|7800.6|3
1608712570000|2020-12-23 08:36:10|7810.1|7800.1|7810.6|7800.6|7810.6|7800.6|7810.1|7800.1|2
1608712580000|2020-12-23 08:36:20|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.6|7800.6|4
1608712590000|2020-12-23 08:36:30|7810.8|7800.8|7811|7801|7811|7801|7810.8|7800.8|2
1608712600000|2020-12-23 08:36:40|7811.3|7801.3|7811.6|7801.6|7811.6|7801.6|7811.3|7801.3|2
1608712610000|2020-12-23 08:36:50|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|1
1608712620000|2020-12-23 08:37:00|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7810.8|7800.8|7
1608712640000|2020-12-23 08:37:20|7811.5|7801.5|7811.9|7801.9|7812|7802|7811.5|7801.5|6
1608712650000|2020-12-23 08:37:30|7812.3|7802.3|7812.3|7802.3|7812.3|7802.3|7812|7802|6
1608712660000|2020-12-23 08:37:40|7812.5|7802.5|7812.6|7802.6|7812.8|7802.8|7812.5|7802.5|3
1608712670000|2020-12-23 08:37:50|7812.4|7802.4|7812.5|7802.5|7812.5|7802.5|7812.3|7802.3|7
1608712680000|2020-12-23 08:38:00|7812.4|7802.4|7817.4|7807.4|7817.4|7807.4|7812.4|7802.4|3
1608712690000|2020-12-23 08:38:10|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|1
1608712700000|2020-12-23 08:38:20|7817|7807|7816.6|7806.6|7817|7807|7816.6|7806.6|2
1608712710000|2020-12-23 08:38:30|7816.1|7806.1|7815.4|7805.4|7816.1|7806.1|7815.4|7805.4|3
1608712720000|2020-12-23 08:38:40|7815.5|7805.5|7816.1|7806.1|7816.1|7806.1|7815.5|7805.5|2
1608712730000|2020-12-23 08:38:50|7816.5|7806.5|7817|7807|7817|7807|7816.5|7806.5|2
1608712740000|2020-12-23 08:39:00|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608712760000|2020-12-23 08:39:20|7817|7807|7817|7807|7817|7807|7816.6|7806.6|4
1608712780000|2020-12-23 08:39:40|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1608712800000|2020-12-23 08:40:00|7816.4|7806.4|7816.1|7806.1|7816.4|7806.4|7816.1|7806.1|2
1608712830000|2020-12-23 08:40:30|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608712840000|2020-12-23 08:40:40|7816.1|7806.1|7815.8|7805.8|7816.1|7806.1|7815.8|7805.8|2
1608712860000|2020-12-23 08:41:00|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|1
1608712870000|2020-12-23 08:41:10|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608712880000|2020-12-23 08:41:20|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608712890000|2020-12-23 08:41:30|7815.8|7805.8|7816.6|7806.6|7816.6|7806.6|7815.8|7805.8|3
1608712920000|2020-12-23 08:42:00|7817.4|7807.4|7817.1|7807.1|7817.6|7807.6|7817|7807|7
1608712930000|2020-12-23 08:42:10|7816.6|7806.6|7813.6|7803.6|7816.6|7806.6|7813.1|7803.1|7
1608712940000|2020-12-23 08:42:20|7813.8|7803.8|7814.1|7804.1|7814.1|7804.1|7813.8|7803.8|2
1608712950000|2020-12-23 08:42:30|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7814.1|7804.1|3
1608712970000|2020-12-23 08:42:50|7814.5|7804.5|7815.8|7805.8|7815.8|7805.8|7814.5|7804.5|4
1608712980000|2020-12-23 08:43:00|7816.1|7806.1|7819.8|7809.8|7819.8|7809.8|7816.1|7806.1|5
1608712990000|2020-12-23 08:43:10|7819.6|7809.6|7821.5|7811.5|7821.5|7811.5|7819.5|7809.5|4
1608713010000|2020-12-23 08:43:30|7821.8|7811.8|7822.6|7812.6|7823|7813|7821.8|7811.8|4
1608713020000|2020-12-23 08:43:40|7822.5|7812.5|7821.5|7811.5|7822.5|7812.5|7821.5|7811.5|5
1608713030000|2020-12-23 08:43:50|7821.4|7811.4|7821|7811|7822.1|7812.1|7821|7811|3
1608713040000|2020-12-23 08:44:00|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1608713050000|2020-12-23 08:44:10|7820.4|7810.4|7820.8|7810.8|7820.8|7810.8|7820.4|7810.4|2
1608713070000|2020-12-23 08:44:30|7820.6|7810.6|7820.3|7810.3|7820.6|7810.6|7820.3|7810.3|3
1608713080000|2020-12-23 08:44:40|7819.8|7809.8|7820.9|7810.9|7820.9|7810.9|7819.8|7809.8|3
1608713090000|2020-12-23 08:44:50|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|1
1608713100000|2020-12-23 08:45:00|7820.9|7810.9|7818.8|7808.8|7820.9|7810.9|7818.8|7808.8|8
1608713110000|2020-12-23 08:45:10|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7818.9|7808.9|2
1608713120000|2020-12-23 08:45:20|7819.5|7809.5|7820.4|7810.4|7820.5|7810.5|7819.5|7809.5|4
1608713130000|2020-12-23 08:45:30|7820.3|7810.3|7820.5|7810.5|7820.5|7810.5|7820.3|7810.3|2
1608713140000|2020-12-23 08:45:40|7820.8|7810.8|7821.4|7811.4|7821.4|7811.4|7820.8|7810.8|3
1608713150000|2020-12-23 08:45:50|7821.3|7811.3|7827|7817|7827|7817|7821.3|7811.3|6
1608713160000|2020-12-23 08:46:00|7826.9|7816.9|7825.4|7815.4|7826.9|7816.9|7825.1|7815.1|6
1608713170000|2020-12-23 08:46:10|7825.1|7815.1|7825.1|7815.1|7825.4|7815.4|7824.9|7814.9|7
1608713180000|2020-12-23 08:46:20|7825.4|7815.4|7824.6|7814.6|7825.4|7815.4|7824.1|7814.1|9
1608713190000|2020-12-23 08:46:30|7823.6|7813.6|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|3
1608713200000|2020-12-23 08:46:40|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7821.9|7811.9|5
1608713210000|2020-12-23 08:46:50|7822.5|7812.5|7823.3|7813.3|7824.1|7814.1|7822.5|7812.5|3
1608713230000|2020-12-23 08:47:10|7821.8|7811.8|7821.9|7811.9|7821.9|7811.9|7821.8|7811.8|2
1608713240000|2020-12-23 08:47:20|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1608713250000|2020-12-23 08:47:30|7821.4|7811.4|7820.4|7810.4|7821.4|7811.4|7820.4|7810.4|3
1608713280000|2020-12-23 08:48:00|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.6|7809.6|4
1608713290000|2020-12-23 08:48:10|7820.5|7810.5|7820.4|7810.4|7822.9|7812.9|7820.4|7810.4|15
1608713300000|2020-12-23 08:48:20|7820.6|7810.6|7822.1|7812.1|7822.4|7812.4|7820.6|7810.6|7
1608713310000|2020-12-23 08:48:30|7822.5|7812.5|7823|7813|7823|7813|7822.5|7812.5|2
1608713320000|2020-12-23 08:48:40|7823.3|7813.3|7823.5|7813.5|7823.5|7813.5|7823.3|7813.3|2
1608713330000|2020-12-23 08:48:50|7823.8|7813.8|7824.6|7814.6|7824.6|7814.6|7823.8|7813.8|5
1608713340000|2020-12-23 08:49:00|7824.8|7814.8|7824.4|7814.4|7824.8|7814.8|7824.4|7814.4|2
1608713350000|2020-12-23 08:49:10|7824.3|7814.3|7823.4|7813.4|7824.3|7814.3|7823.1|7813.1|5
1608713360000|2020-12-23 08:49:20|7823.9|7813.9|7823.1|7813.1|7823.9|7813.9|7823.1|7813.1|5
1608713370000|2020-12-23 08:49:30|7823.4|7813.4|7824|7814|7824|7814|7823.4|7813.4|3
1608713380000|2020-12-23 08:49:40|7824.3|7814.3|7825.4|7815.4|7825.4|7815.4|7824.3|7814.3|2
1608713390000|2020-12-23 08:49:50|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1608713400000|2020-12-23 08:50:00|7824.8|7814.8|7824.1|7814.1|7824.8|7814.8|7824.1|7814.1|4
1608713410000|2020-12-23 08:50:10|7824.3|7814.3|7824.1|7814.1|7824.3|7814.3|7824.1|7814.1|2
1608713420000|2020-12-23 08:50:20|7823.9|7813.9|7823.5|7813.5|7823.9|7813.9|7823.5|7813.5|3
1608713430000|2020-12-23 08:50:30|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1608713440000|2020-12-23 08:50:40|7823.8|7813.8|7824.8|7814.8|7824.8|7814.8|7823.8|7813.8|2
1608713460000|2020-12-23 08:51:00|7824.9|7814.9|7825.1|7815.1|7825.3|7815.3|7824.8|7814.8|6
1608713470000|2020-12-23 08:51:10|7825.3|7815.3|7825.3|7815.3|7825.3|7815.3|7825.3|7815.3|1
1608713490000|2020-12-23 08:51:30|7825.5|7815.5|7822.8|7812.8|7825.5|7815.5|7822.8|7812.8|5
1608713500000|2020-12-23 08:51:40|7823|7813|7822.6|7812.6|7823|7813|7822.4|7812.4|5
1608713510000|2020-12-23 08:51:50|7822.4|7812.4|7821.6|7811.6|7822.4|7812.4|7821.6|7811.6|3
1608713520000|2020-12-23 08:52:00|7821.5|7811.5|7820|7810|7821.5|7811.5|7820|7810|4
1608713530000|2020-12-23 08:52:10|7820.3|7810.3|7820.6|7810.6|7820.6|7810.6|7820.3|7810.3|2
1608713540000|2020-12-23 08:52:20|7820.4|7810.4|7820.8|7810.8|7821|7811|7820.4|7810.4|5
1608713550000|2020-12-23 08:52:30|7820.9|7810.9|7820.3|7810.3|7821.1|7811.1|7819.6|7809.6|5
1608713560000|2020-12-23 08:52:40|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|1
1608713570000|2020-12-23 08:52:50|7820.6|7810.6|7819.9|7809.9|7821.6|7811.6|7819.4|7809.4|7
1608713580000|2020-12-23 08:53:00|7819.4|7809.4|7819.3|7809.3|7819.9|7809.9|7819.3|7809.3|6
1608713590000|2020-12-23 08:53:10|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608713600000|2020-12-23 08:53:20|7818.9|7808.9|7817.9|7807.9|7818.9|7808.9|7817.9|7807.9|2
1608713610000|2020-12-23 08:53:30|7818.3|7808.3|7818.9|7808.9|7819.4|7809.4|7818.1|7808.1|10
1608713620000|2020-12-23 08:53:40|7818.8|7808.8|7818.5|7808.5|7818.8|7808.8|7818.5|7808.5|6
1608713630000|2020-12-23 08:53:50|7818.8|7808.8|7818.6|7808.6|7818.8|7808.8|7818.6|7808.6|2
1608713640000|2020-12-23 08:54:00|7818.8|7808.8|7818.4|7808.4|7819.4|7809.4|7818.4|7808.4|6
1608713650000|2020-12-23 08:54:10|7818.6|7808.6|7820.1|7810.1|7820.1|7810.1|7818.5|7808.5|9
1608713660000|2020-12-23 08:54:20|7820|7810|7819.9|7809.9|7820|7810|7819.9|7809.9|2
1608713670000|2020-12-23 08:54:30|7818.9|7808.9|7818.1|7808.1|7819.1|7809.1|7818.1|7808.1|4
1608713680000|2020-12-23 08:54:40|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608713690000|2020-12-23 08:54:50|7817.8|7807.8|7817|7807|7817.9|7807.9|7817|7807|5
1608713700000|2020-12-23 08:55:00|7817.1|7807.1|7818.5|7808.5|7818.8|7808.8|7816|7806|8
1608713710000|2020-12-23 08:55:10|7819|7809|7819.5|7809.5|7819.5|7809.5|7819|7809|2
1608713720000|2020-12-23 08:55:20|7820|7810|7820.4|7810.4|7820.4|7810.4|7820|7810|3
1608713730000|2020-12-23 08:55:30|7820.8|7810.8|7821.5|7811.5|7822|7812|7820.8|7810.8|7
1608713740000|2020-12-23 08:55:40|7821.4|7811.4|7822.3|7812.3|7822.3|7812.3|7821.4|7811.4|3
1608713750000|2020-12-23 08:55:50|7822.4|7812.4|7821.1|7811.1|7822.8|7812.8|7821.1|7811.1|6
1608713760000|2020-12-23 08:56:00|7820.9|7810.9|7820.1|7810.1|7820.9|7810.9|7820.1|7810.1|2
1608713770000|2020-12-23 08:56:10|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608713780000|2020-12-23 08:56:20|7820.6|7810.6|7820.4|7810.4|7820.6|7810.6|7820.1|7810.1|6
1608713790000|2020-12-23 08:56:30|7820.1|7810.1|7818.1|7808.1|7820.1|7810.1|7818.1|7808.1|3
1608713800000|2020-12-23 08:56:40|7817.9|7807.9|7818.1|7808.1|7818.1|7808.1|7817.9|7807.9|2
1608713810000|2020-12-23 08:56:50|7818.3|7808.3|7819.8|7809.8|7820|7810|7818.3|7808.3|3
1608713820000|2020-12-23 08:57:00|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608713840000|2020-12-23 08:57:20|7818.9|7808.9|7818.3|7808.3|7818.9|7808.9|7818.3|7808.3|3
1608713850000|2020-12-23 08:57:30|7818.5|7808.5|7819|7809|7819|7809|7818.5|7808.5|2
1608713860000|2020-12-23 08:57:40|7819.3|7809.3|7819.6|7809.6|7819.6|7809.6|7819.3|7809.3|2
1608713870000|2020-12-23 08:57:50|7819.8|7809.8|7821.3|7811.3|7821.3|7811.3|7819.8|7809.8|2
1608713880000|2020-12-23 08:58:00|7821.4|7811.4|7821.5|7811.5|7821.5|7811.5|7821.4|7811.4|2
1608713890000|2020-12-23 08:58:10|7821|7811|7821|7811|7822|7812|7821|7811|6
1608713900000|2020-12-23 08:58:20|7821.1|7811.1|7821|7811|7821.1|7811.1|7821|7811|2
1608713910000|2020-12-23 08:58:30|7820.8|7810.8|7820.4|7810.4|7820.8|7810.8|7820.1|7810.1|4
1608713920000|2020-12-23 08:58:40|7820.1|7810.1|7820.6|7810.6|7820.6|7810.6|7820.1|7810.1|3
1608713930000|2020-12-23 08:58:50|7820.8|7810.8|7821|7811|7821.3|7811.3|7820.8|7810.8|4
1608713970000|2020-12-23 08:59:30|7821.3|7811.3|7821.8|7811.8|7821.9|7811.9|7821.3|7811.3|3
1608713980000|2020-12-23 08:59:40|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1608714000000|2020-12-23 09:00:00|7821.8|7811.8|7819.4|7809.4|7821.8|7811.8|7819.4|7809.4|6
1608714010000|2020-12-23 09:00:10|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|1
1608714030000|2020-12-23 09:00:30|7819.4|7809.4|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|2
1608714040000|2020-12-23 09:00:40|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|1
1608714070000|2020-12-23 09:01:10|7819.6|7809.6|7819.9|7809.9|7819.9|7809.9|7819.6|7809.6|2
1608714080000|2020-12-23 09:01:20|7819.6|7809.6|7820.8|7810.8|7820.8|7810.8|7819.6|7809.6|7
1608714090000|2020-12-23 09:01:30|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1608714100000|2020-12-23 09:01:40|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|1
1608714110000|2020-12-23 09:01:50|7820.6|7810.6|7821.1|7811.1|7821.1|7811.1|7820.6|7810.6|2
1608714130000|2020-12-23 09:02:10|7821.3|7811.3|7822|7812|7822|7812|7821.3|7811.3|3
1608714140000|2020-12-23 09:02:20|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1608714150000|2020-12-23 09:02:30|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1608714160000|2020-12-23 09:02:40|7822.1|7812.1|7824|7814|7824|7814|7822.1|7812.1|3
1608714170000|2020-12-23 09:02:50|7823.5|7813.5|7823.3|7813.3|7823.5|7813.5|7823.3|7813.3|3
1608714180000|2020-12-23 09:03:00|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1608714190000|2020-12-23 09:03:10|7822.6|7812.6|7822|7812|7822.6|7812.6|7821.1|7811.1|5
1608714200000|2020-12-23 09:03:20|7822.1|7812.1|7822.3|7812.3|7822.9|7812.9|7822.1|7812.1|5
1608714210000|2020-12-23 09:03:30|7822.9|7812.9|7822.8|7812.8|7822.9|7812.9|7822.8|7812.8|2
1608714220000|2020-12-23 09:03:40|7823|7813|7822.8|7812.8|7823.6|7813.6|7822.8|7812.8|9
1608714230000|2020-12-23 09:03:50|7823.1|7813.1|7823.6|7813.6|7823.6|7813.6|7822.9|7812.9|8
1608714250000|2020-12-23 09:04:10|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1608714270000|2020-12-23 09:04:30|7823.8|7813.8|7823.5|7813.5|7823.8|7813.8|7823.5|7813.5|2
1608714300000|2020-12-23 09:05:00|7824|7814|7823.4|7813.4|7824.3|7814.3|7823.4|7813.4|3
1608714310000|2020-12-23 09:05:10|7823.5|7813.5|7823.6|7813.6|7823.6|7813.6|7823.5|7813.5|2
1608714320000|2020-12-23 09:05:20|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|1
1608714330000|2020-12-23 09:05:30|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|3
1608714340000|2020-12-23 09:05:40|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1608714350000|2020-12-23 09:05:50|7821.9|7811.9|7821.9|7811.9|7822.1|7812.1|7821.9|7811.9|3
1608714360000|2020-12-23 09:06:00|7821.6|7811.6|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|2
1608714390000|2020-12-23 09:06:30|7820.5|7810.5|7820.8|7810.8|7820.8|7810.8|7820.5|7810.5|2
1608714400000|2020-12-23 09:06:40|7820.9|7810.9|7823.1|7813.1|7823.1|7813.1|7820.9|7810.9|7
1608714410000|2020-12-23 09:06:50|7823|7813|7821.3|7811.3|7823|7813|7821.3|7811.3|5
1608714420000|2020-12-23 09:07:00|7821.1|7811.1|7821.3|7811.3|7821.3|7811.3|7820.9|7810.9|4
1608714430000|2020-12-23 09:07:10|7821.4|7811.4|7821.3|7811.3|7821.4|7811.4|7821.3|7811.3|2
1608714440000|2020-12-23 09:07:20|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1608714450000|2020-12-23 09:07:30|7820.8|7810.8|7821|7811|7821.1|7811.1|7820.6|7810.6|5
1608714460000|2020-12-23 09:07:40|7821.1|7811.1|7821|7811|7821.1|7811.1|7821|7811|2
1608714470000|2020-12-23 09:07:50|7820.9|7810.9|7821|7811|7821.3|7811.3|7820.6|7810.6|6
1608714480000|2020-12-23 09:08:00|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821|7811|3
1608714490000|2020-12-23 09:08:10|7821|7811|7822|7812|7822.5|7812.5|7821|7811|6
1608714500000|2020-12-23 09:08:20|7822.5|7812.5|7823.4|7813.4|7823.4|7813.4|7822|7812|4
1608714510000|2020-12-23 09:08:30|7823.8|7813.8|7825.4|7815.4|7825.4|7815.4|7823.5|7813.5|6
1608714520000|2020-12-23 09:08:40|7825.5|7815.5|7825|7815|7825.5|7815.5|7824.8|7814.8|5
1608714530000|2020-12-23 09:08:50|7825.4|7815.4|7824.1|7814.1|7825.4|7815.4|7824.1|7814.1|7
1608714550000|2020-12-23 09:09:10|7824.4|7814.4|7823.9|7813.9|7825.1|7815.1|7823.9|7813.9|6
1608714560000|2020-12-23 09:09:20|7824.4|7814.4|7825.1|7815.1|7825.1|7815.1|7824.4|7814.4|4
1608714570000|2020-12-23 09:09:30|7825|7815|7824.8|7814.8|7825|7815|7824.8|7814.8|2
1608714580000|2020-12-23 09:09:40|7825.1|7815.1|7825.3|7815.3|7825.5|7815.5|7825.1|7815.1|3
1608714590000|2020-12-23 09:09:50|7825.6|7815.6|7827|7817|7827|7817|7825.6|7815.6|6
1608714600000|2020-12-23 09:10:00|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|7825.8|7815.8|5
1608714610000|2020-12-23 09:10:10|7825.5|7815.5|7825.8|7815.8|7825.8|7815.8|7825.3|7815.3|4
1608714620000|2020-12-23 09:10:20|7826.4|7816.4|7824.5|7814.5|7826.4|7816.4|7824.5|7814.5|6
1608714630000|2020-12-23 09:10:30|7824.8|7814.8|7824.9|7814.9|7825.1|7815.1|7824.8|7814.8|4
1608714640000|2020-12-23 09:10:40|7825.1|7815.1|7829|7819|7829|7819|7825.1|7815.1|13
1608714660000|2020-12-23 09:11:00|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.1|7818.1|5
1608714680000|2020-12-23 09:11:20|7828.5|7818.5|7828.5|7818.5|7828.8|7818.8|7828.5|7818.5|3
1608714700000|2020-12-23 09:11:40|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608714720000|2020-12-23 09:12:00|7828|7818|7826.9|7816.9|7828|7818|7826.9|7816.9|2
1608714740000|2020-12-23 09:12:20|7827|7817|7827|7817|7827|7817|7827|7817|1
1608714750000|2020-12-23 09:12:30|7829|7819|7829|7819|7829|7819|7829|7819|1
1608714770000|2020-12-23 09:12:50|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1608714780000|2020-12-23 09:13:00|7829.4|7819.4|7830.8|7820.8|7830.8|7820.8|7829.4|7819.4|4
1608714790000|2020-12-23 09:13:10|7831|7821|7832.4|7822.4|7832.6|7822.6|7831|7821|13
1608714800000|2020-12-23 09:13:20|7833.3|7823.3|7834.4|7824.4|7834.5|7824.5|7832.9|7822.9|13
1608714820000|2020-12-23 09:13:40|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|2
1608714830000|2020-12-23 09:13:50|7833.3|7823.3|7834.4|7824.4|7834.4|7824.4|7833.3|7823.3|6
1608714840000|2020-12-23 09:14:00|7834.1|7824.1|7833.6|7823.6|7834.1|7824.1|7833.4|7823.4|4
1608714850000|2020-12-23 09:14:10|7833.4|7823.4|7832.9|7822.9|7833.6|7823.6|7832.8|7822.8|7
1608714860000|2020-12-23 09:14:20|7833.6|7823.6|7836|7826|7836.3|7826.3|7833.6|7823.6|5
1608714870000|2020-12-23 09:14:30|7835.9|7825.9|7838.3|7828.3|7838.5|7828.5|7834.6|7824.6|7
1608714880000|2020-12-23 09:14:40|7838.5|7828.5|7839|7829|7839.4|7829.4|7838.5|7828.5|4
1608714890000|2020-12-23 09:14:50|7838.8|7828.8|7835.8|7825.8|7838.8|7828.8|7835.8|7825.8|4
1608714900000|2020-12-23 09:15:00|7836|7826|7835.6|7825.6|7837|7827|7835.6|7825.6|5
1608714910000|2020-12-23 09:15:10|7836|7826|7833|7823|7836.8|7826.8|7833|7823|12
1608714920000|2020-12-23 09:15:20|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608714930000|2020-12-23 09:15:30|7834|7824|7833|7823|7834|7824|7833|7823|2
1608714940000|2020-12-23 09:15:40|7833.8|7823.8|7832.5|7822.5|7833.8|7823.8|7832.5|7822.5|3
1608714950000|2020-12-23 09:15:50|7833.1|7823.1|7833|7823|7833.1|7823.1|7832.5|7822.5|3
1608714960000|2020-12-23 09:16:00|7833.3|7823.3|7835.5|7825.5|7835.5|7825.5|7833.3|7823.3|5
1608714970000|2020-12-23 09:16:10|7835.4|7825.4|7834.4|7824.4|7835.4|7825.4|7834.3|7824.3|4
1608714980000|2020-12-23 09:16:20|7834.1|7824.1|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|2
1608714990000|2020-12-23 09:16:30|7834.1|7824.1|7834.5|7824.5|7834.5|7824.5|7833.9|7823.9|5
1608715000000|2020-12-23 09:16:40|7834.4|7824.4|7834|7824|7834.4|7824.4|7833.9|7823.9|9
1608715010000|2020-12-23 09:16:50|7834.1|7824.1|7833.6|7823.6|7834.1|7824.1|7833|7823|5
1608715020000|2020-12-23 09:17:00|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608715030000|2020-12-23 09:17:10|7833.1|7823.1|7832.6|7822.6|7833.1|7823.1|7832.1|7822.1|4
1608715040000|2020-12-23 09:17:20|7832.8|7822.8|7833.9|7823.9|7833.9|7823.9|7832.8|7822.8|5
1608715050000|2020-12-23 09:17:30|7833.6|7823.6|7834|7824|7834|7824|7833.3|7823.3|6
1608715060000|2020-12-23 09:17:40|7834.3|7824.3|7834.3|7824.3|7834.4|7824.4|7834.3|7824.3|3
1608715080000|2020-12-23 09:18:00|7833.9|7823.9|7833.1|7823.1|7833.9|7823.9|7832.9|7822.9|5
1608715090000|2020-12-23 09:18:10|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|4
1608715130000|2020-12-23 09:18:50|7832.9|7822.9|7832.3|7822.3|7832.9|7822.9|7832.3|7822.3|2
1608715140000|2020-12-23 09:19:00|7832.4|7822.4|7835.5|7825.5|7835.5|7825.5|7832.3|7822.3|7
1608715150000|2020-12-23 09:19:10|7835.3|7825.3|7835.5|7825.5|7835.5|7825.5|7835.3|7825.3|2
1608715160000|2020-12-23 09:19:20|7835.3|7825.3|7835.4|7825.4|7835.4|7825.4|7835|7825|4
1608715170000|2020-12-23 09:19:30|7835.3|7825.3|7834.1|7824.1|7835.3|7825.3|7834.1|7824.1|4
1608715180000|2020-12-23 09:19:40|7834.3|7824.3|7834.1|7824.1|7834.3|7824.3|7834.1|7824.1|2
1608715190000|2020-12-23 09:19:50|7833.9|7823.9|7833.5|7823.5|7833.9|7823.9|7833.5|7823.5|3
1608715210000|2020-12-23 09:20:10|7833.6|7823.6|7833.6|7823.6|7834.3|7824.3|7833.6|7823.6|6
1608715230000|2020-12-23 09:20:30|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608715260000|2020-12-23 09:21:00|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|3
1608715270000|2020-12-23 09:21:10|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608715280000|2020-12-23 09:21:20|7833.5|7823.5|7832.9|7822.9|7833.5|7823.5|7832.9|7822.9|3
1608715290000|2020-12-23 09:21:30|7833|7823|7832.9|7822.9|7833|7823|7832.8|7822.8|4
1608715300000|2020-12-23 09:21:40|7833.3|7823.3|7832.8|7822.8|7833.3|7823.3|7832.8|7822.8|2
1608715310000|2020-12-23 09:21:50|7832.5|7822.5|7832.6|7822.6|7832.6|7822.6|7832.5|7822.5|2
1608715330000|2020-12-23 09:22:10|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608715350000|2020-12-23 09:22:30|7834.3|7824.3|7835.3|7825.3|7835.4|7825.4|7834.3|7824.3|4
1608715360000|2020-12-23 09:22:40|7835.5|7825.5|7836|7826|7836.1|7826.1|7835.5|7825.5|3
1608715370000|2020-12-23 09:22:50|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|1
1608715380000|2020-12-23 09:23:00|7836|7826|7835.4|7825.4|7836|7826|7835.1|7825.1|7
1608715390000|2020-12-23 09:23:10|7835.6|7825.6|7835.4|7825.4|7835.6|7825.6|7835.4|7825.4|2
1608715400000|2020-12-23 09:23:20|7835.3|7825.3|7834.5|7824.5|7835.3|7825.3|7834.5|7824.5|3
1608715410000|2020-12-23 09:23:30|7834.6|7824.6|7834.8|7824.8|7834.8|7824.8|7834.6|7824.6|2
1608715420000|2020-12-23 09:23:40|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7833.6|7823.6|6
1608715430000|2020-12-23 09:23:50|7834.3|7824.3|7834|7824|7834.3|7824.3|7833.8|7823.8|3
1608715440000|2020-12-23 09:24:00|7833.8|7823.8|7832.4|7822.4|7833.8|7823.8|7832.4|7822.4|6
1608715450000|2020-12-23 09:24:10|7832.5|7822.5|7832.1|7822.1|7832.5|7822.5|7832.1|7822.1|3
1608715470000|2020-12-23 09:24:30|7831.9|7821.9|7831.1|7821.1|7831.9|7821.9|7831|7821|4
1608715480000|2020-12-23 09:24:40|7831.3|7821.3|7831.5|7821.5|7831.8|7821.8|7831.3|7821.3|7
1608715500000|2020-12-23 09:25:00|7831.8|7821.8|7832.3|7822.3|7832.3|7822.3|7831.8|7821.8|2
1608715520000|2020-12-23 09:25:20|7832.1|7822.1|7832|7822|7832.1|7822.1|7832|7822|2
1608715540000|2020-12-23 09:25:40|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608715550000|2020-12-23 09:25:50|7831|7821|7831|7821|7831|7821|7831|7821|1
1608715580000|2020-12-23 09:26:20|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608715590000|2020-12-23 09:26:30|7831.1|7821.1|7830.6|7820.6|7831.8|7821.8|7830.6|7820.6|4
1608715600000|2020-12-23 09:26:40|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.5|7821.5|2
1608715610000|2020-12-23 09:26:50|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608715630000|2020-12-23 09:27:10|7831.3|7821.3|7831|7821|7831.4|7821.4|7831|7821|5
1608715660000|2020-12-23 09:27:40|7831.1|7821.1|7831.6|7821.6|7831.6|7821.6|7831.1|7821.1|3
1608715680000|2020-12-23 09:28:00|7831.5|7821.5|7830.9|7820.9|7831.5|7821.5|7830.8|7820.8|4
1608715690000|2020-12-23 09:28:10|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608715700000|2020-12-23 09:28:20|7830.4|7820.4|7829.5|7819.5|7830.4|7820.4|7829.5|7819.5|2
1608715710000|2020-12-23 09:28:30|7829.9|7819.9|7830.4|7820.4|7830.4|7820.4|7829.9|7819.9|4
1608715720000|2020-12-23 09:28:40|7830.6|7820.6|7831.3|7821.3|7831.5|7821.5|7830.6|7820.6|4
1608715730000|2020-12-23 09:28:50|7831.4|7821.4|7832.8|7822.8|7832.8|7822.8|7831.4|7821.4|7
1608715740000|2020-12-23 09:29:00|7832|7822|7831.5|7821.5|7832|7822|7831.5|7821.5|4
1608715750000|2020-12-23 09:29:10|7831.1|7821.1|7831.4|7821.4|7831.4|7821.4|7831.1|7821.1|2
1608715760000|2020-12-23 09:29:20|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.5|7821.5|2
1608715770000|2020-12-23 09:29:30|7831.5|7821.5|7831.4|7821.4|7831.5|7821.5|7831.4|7821.4|2
1608715790000|2020-12-23 09:29:50|7831.1|7821.1|7831|7821|7831.1|7821.1|7831|7821|2
1608715800000|2020-12-23 09:30:00|7830.9|7820.9|7834.1|7824.1|7834.1|7824.1|7830.9|7820.9|12
1608715810000|2020-12-23 09:30:10|7834.4|7824.4|7839.3|7829.3|7839.3|7829.3|7834.4|7824.4|8
1608715820000|2020-12-23 09:30:20|7839|7829|7840.1|7830.1|7840.3|7830.3|7839|7829|6
1608715830000|2020-12-23 09:30:30|7840.4|7830.4|7838.6|7828.6|7840.9|7830.9|7838.6|7828.6|11
1608715840000|2020-12-23 09:30:40|7838.4|7828.4|7837.5|7827.5|7838.4|7828.4|7837.5|7827.5|6
1608715850000|2020-12-23 09:30:50|7837.4|7827.4|7837.5|7827.5|7838.3|7828.3|7837.1|7827.1|8
1608715860000|2020-12-23 09:31:00|7837.4|7827.4|7838.5|7828.5|7838.8|7828.8|7837.4|7827.4|8
1608715870000|2020-12-23 09:31:10|7838.3|7828.3|7838.5|7828.5|7838.8|7828.8|7837.9|7827.9|9
1608715880000|2020-12-23 09:31:20|7838.3|7828.3|7839.3|7829.3|7839.3|7829.3|7837.9|7827.9|6
1608715890000|2020-12-23 09:31:30|7840|7830|7841|7831|7841|7831|7839.6|7829.6|12
1608715900000|2020-12-23 09:31:40|7840.9|7830.9|7840.3|7830.3|7840.9|7830.9|7838.9|7828.9|9
1608715910000|2020-12-23 09:31:50|7840|7830|7841.8|7831.8|7842.1|7832.1|7839|7829|10
1608715920000|2020-12-23 09:32:00|7841.5|7831.5|7841.4|7831.4|7841.5|7831.5|7841.4|7831.4|2
1608715930000|2020-12-23 09:32:10|7841.8|7831.8|7841.9|7831.9|7841.9|7831.9|7841.5|7831.5|3
1608715940000|2020-12-23 09:32:20|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|7
1608715950000|2020-12-23 09:32:30|7841.9|7831.9|7841.4|7831.4|7842.1|7832.1|7841.4|7831.4|4
1608715960000|2020-12-23 09:32:40|7841.1|7831.1|7839.1|7829.1|7841.1|7831.1|7838.9|7828.9|8
1608715970000|2020-12-23 09:32:50|7839.4|7829.4|7839.3|7829.3|7839.8|7829.8|7839.3|7829.3|5
1608715980000|2020-12-23 09:33:00|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|1
1608715990000|2020-12-23 09:33:10|7839.3|7829.3|7838.1|7828.1|7839.3|7829.3|7838.1|7828.1|2
1608716010000|2020-12-23 09:33:30|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|1
1608716020000|2020-12-23 09:33:40|7838.4|7828.4|7838.5|7828.5|7838.5|7828.5|7838.4|7828.4|2
1608716030000|2020-12-23 09:33:50|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7837.5|7827.5|4
1608716040000|2020-12-23 09:34:00|7838.3|7828.3|7838.1|7828.1|7838.3|7828.3|7838.1|7828.1|2
1608716050000|2020-12-23 09:34:10|7838|7828|7838|7828|7838|7828|7838|7828|1
1608716060000|2020-12-23 09:34:20|7838.1|7828.1|7837.1|7827.1|7838.1|7828.1|7837.1|7827.1|4
1608716080000|2020-12-23 09:34:40|7837|7827|7836|7826|7837|7827|7836|7826|4
1608716090000|2020-12-23 09:34:50|7835.9|7825.9|7835.3|7825.3|7835.9|7825.9|7835.3|7825.3|6
1608716100000|2020-12-23 09:35:00|7835.1|7825.1|7834.4|7824.4|7835.1|7825.1|7834.4|7824.4|4
1608716110000|2020-12-23 09:35:10|7834.1|7824.1|7833.4|7823.4|7834.1|7824.1|7833.4|7823.4|2
1608716120000|2020-12-23 09:35:20|7833.6|7823.6|7833.3|7823.3|7833.6|7823.6|7833.1|7823.1|4
1608716130000|2020-12-23 09:35:30|7833.5|7823.5|7836.5|7826.5|7836.5|7826.5|7833.5|7823.5|7
1608716140000|2020-12-23 09:35:40|7836.3|7826.3|7836.3|7826.3|7836.3|7826.3|7836.3|7826.3|1
1608716150000|2020-12-23 09:35:50|7836.1|7826.1|7835.9|7825.9|7836.1|7826.1|7835.9|7825.9|3
1608716160000|2020-12-23 09:36:00|7835.8|7825.8|7835.3|7825.3|7835.8|7825.8|7834.8|7824.8|5
1608716170000|2020-12-23 09:36:10|7835.1|7825.1|7835.5|7825.5|7835.5|7825.5|7834.9|7824.9|4
1608716180000|2020-12-23 09:36:20|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608716190000|2020-12-23 09:36:30|7835.5|7825.5|7838.1|7828.1|7838.1|7828.1|7835.5|7825.5|3
1608716200000|2020-12-23 09:36:40|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608716210000|2020-12-23 09:36:50|7840.9|7830.9|7839.9|7829.9|7841|7831|7839.9|7829.9|4
1608716220000|2020-12-23 09:37:00|7840.1|7830.1|7839.8|7829.8|7840.1|7830.1|7839.3|7829.3|6
1608716240000|2020-12-23 09:37:20|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7838.9|7828.9|4
1608716250000|2020-12-23 09:37:30|7840.5|7830.5|7839.9|7829.9|7840.5|7830.5|7839|7829|9
1608716260000|2020-12-23 09:37:40|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839|7829|5
1608716270000|2020-12-23 09:37:50|7839|7829|7839.6|7829.6|7839.6|7829.6|7839|7829|4
1608716280000|2020-12-23 09:38:00|7839|7829|7841.3|7831.3|7841.3|7831.3|7839|7829|4
1608716290000|2020-12-23 09:38:10|7841.1|7831.1|7840.3|7830.3|7841.1|7831.1|7840.3|7830.3|4
1608716310000|2020-12-23 09:38:30|7839.6|7829.6|7840.3|7830.3|7840.3|7830.3|7839.6|7829.6|2
1608716330000|2020-12-23 09:38:50|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|2
1608716340000|2020-12-23 09:39:00|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1608716350000|2020-12-23 09:39:10|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|1
1608716360000|2020-12-23 09:39:20|7839.4|7829.4|7838.6|7828.6|7839.4|7829.4|7838.6|7828.6|2
1608716370000|2020-12-23 09:39:30|7838.4|7828.4|7837.9|7827.9|7838.4|7828.4|7837.9|7827.9|3
1608716380000|2020-12-23 09:39:40|7837.1|7827.1|7837|7827|7837.9|7827.9|7837|7827|6
1608716390000|2020-12-23 09:39:50|7837.3|7827.3|7835.4|7825.4|7837.3|7827.3|7835.4|7825.4|2
1608716400000|2020-12-23 09:40:00|7835.5|7825.5|7837.5|7827.5|7837.5|7827.5|7835.5|7825.5|3
1608716420000|2020-12-23 09:40:20|7837.4|7827.4|7835.9|7825.9|7837.4|7827.4|7835.9|7825.9|2
1608716430000|2020-12-23 09:40:30|7835.6|7825.6|7835.1|7825.1|7835.6|7825.6|7834.9|7824.9|8
1608716440000|2020-12-23 09:40:40|7834.9|7824.9|7833.5|7823.5|7835.9|7825.9|7833.3|7823.3|7
1608716450000|2020-12-23 09:40:50|7833.6|7823.6|7832.8|7822.8|7833.6|7823.6|7832.5|7822.5|5
1608716460000|2020-12-23 09:41:00|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|4
1608716470000|2020-12-23 09:41:10|7832.5|7822.5|7833.1|7823.1|7833.1|7823.1|7832.5|7822.5|4
1608716480000|2020-12-23 09:41:20|7832.9|7822.9|7832.8|7822.8|7833|7823|7832.8|7822.8|3
1608716490000|2020-12-23 09:41:30|7832.1|7822.1|7832.4|7822.4|7832.4|7822.4|7832.1|7822.1|2
1608716500000|2020-12-23 09:41:40|7832.3|7822.3|7832.4|7822.4|7832.4|7822.4|7832.3|7822.3|2
1608716510000|2020-12-23 09:41:50|7833.1|7823.1|7833.5|7823.5|7833.5|7823.5|7833.1|7823.1|2
1608716520000|2020-12-23 09:42:00|7833.8|7823.8|7834|7824|7834|7824|7833.8|7823.8|2
1608716530000|2020-12-23 09:42:10|7834.1|7824.1|7834.8|7824.8|7834.8|7824.8|7834.1|7824.1|3
1608716540000|2020-12-23 09:42:20|7834.6|7824.6|7833.8|7823.8|7834.6|7824.6|7833.8|7823.8|3
1608716550000|2020-12-23 09:42:30|7833.3|7823.3|7831.6|7821.6|7833.3|7823.3|7831.6|7821.6|4
1608716560000|2020-12-23 09:42:40|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608716570000|2020-12-23 09:42:50|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608716590000|2020-12-23 09:43:10|7831.9|7821.9|7831.3|7821.3|7831.9|7821.9|7831.3|7821.3|2
1608716600000|2020-12-23 09:43:20|7831|7821|7832.4|7822.4|7832.4|7822.4|7831|7821|4
1608716610000|2020-12-23 09:43:30|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608716620000|2020-12-23 09:43:40|7833.1|7823.1|7833|7823|7833.4|7823.4|7833|7823|3
1608716630000|2020-12-23 09:43:50|7832.8|7822.8|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|2
1608716640000|2020-12-23 09:44:00|7832.8|7822.8|7833.3|7823.3|7833.3|7823.3|7832.8|7822.8|3
1608716650000|2020-12-23 09:44:10|7833.4|7823.4|7833|7823|7833.4|7823.4|7833|7823|3
1608716660000|2020-12-23 09:44:20|7833.1|7823.1|7833|7823|7833.5|7823.5|7833|7823|4
1608716670000|2020-12-23 09:44:30|7833.3|7823.3|7832.6|7822.6|7833.3|7823.3|7832.3|7822.3|6
1608716680000|2020-12-23 09:44:40|7832.5|7822.5|7830.6|7820.6|7832.5|7822.5|7830.1|7820.1|5
1608716690000|2020-12-23 09:44:50|7830.9|7820.9|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|2
1608716700000|2020-12-23 09:45:00|7829.8|7819.8|7833.1|7823.1|7833.1|7823.1|7829.8|7819.8|2
1608716710000|2020-12-23 09:45:10|7832.9|7822.9|7832.5|7822.5|7832.9|7822.9|7832.5|7822.5|3
1608716720000|2020-12-23 09:45:20|7832.4|7822.4|7831.8|7821.8|7832.4|7822.4|7831.8|7821.8|5
1608716730000|2020-12-23 09:45:30|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608716750000|2020-12-23 09:45:50|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608716770000|2020-12-23 09:46:10|7832|7822|7832.3|7822.3|7832.6|7822.6|7832|7822|3
1608716780000|2020-12-23 09:46:20|7832.5|7822.5|7833|7823|7833|7823|7832.5|7822.5|3
1608716790000|2020-12-23 09:46:30|7833.3|7823.3|7833.1|7823.1|7834.1|7824.1|7833.1|7823.1|6
1608716800000|2020-12-23 09:46:40|7833.4|7823.4|7832.8|7822.8|7833.4|7823.4|7832.5|7822.5|4
1608716810000|2020-12-23 09:46:50|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1608716820000|2020-12-23 09:47:00|7832.9|7822.9|7833.1|7823.1|7834.1|7824.1|7832.9|7822.9|8
1608716830000|2020-12-23 09:47:10|7833.4|7823.4|7833.1|7823.1|7833.6|7823.6|7833.1|7823.1|4
1608716860000|2020-12-23 09:47:40|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608716870000|2020-12-23 09:47:50|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1608716920000|2020-12-23 09:48:40|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608716930000|2020-12-23 09:48:50|7831.9|7821.9|7830.5|7820.5|7831.9|7821.9|7830.4|7820.4|5
1608716940000|2020-12-23 09:49:00|7830.8|7820.8|7829.6|7819.6|7830.8|7820.8|7829.6|7819.6|4
1608716950000|2020-12-23 09:49:10|7829.8|7819.8|7830.1|7820.1|7830.3|7820.3|7829.6|7819.6|7
1608716970000|2020-12-23 09:49:30|7830.3|7820.3|7832.4|7822.4|7832.4|7822.4|7830.3|7820.3|5
1608716980000|2020-12-23 09:49:40|7832|7822|7832|7822|7832|7822|7832|7822|1
1608717000000|2020-12-23 09:50:00|7832.1|7822.1|7833.5|7823.5|7833.5|7823.5|7832.1|7822.1|4
1608717010000|2020-12-23 09:50:10|7833.4|7823.4|7832.6|7822.6|7833.4|7823.4|7832.6|7822.6|4
1608717020000|2020-12-23 09:50:20|7831.9|7821.9|7829.8|7819.8|7831.9|7821.9|7829.8|7819.8|6
1608717030000|2020-12-23 09:50:30|7829.6|7819.6|7828.6|7818.6|7829.6|7819.6|7828.6|7818.6|2
1608717040000|2020-12-23 09:50:40|7828.5|7818.5|7828.8|7818.8|7828.8|7818.8|7828.1|7818.1|4
1608717050000|2020-12-23 09:50:50|7829|7819|7829.6|7819.6|7829.6|7819.6|7829|7819|3
1608717060000|2020-12-23 09:51:00|7829.8|7819.8|7829.9|7819.9|7830.5|7820.5|7829.8|7819.8|6
1608717080000|2020-12-23 09:51:20|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|3
1608717090000|2020-12-23 09:51:30|7829.8|7819.8|7828.9|7818.9|7829.8|7819.8|7828.9|7818.9|2
1608717100000|2020-12-23 09:51:40|7828.6|7818.6|7827.9|7817.9|7828.6|7818.6|7827.9|7817.9|4
1608717110000|2020-12-23 09:51:50|7828|7818|7828|7818|7828|7818|7828|7818|1
1608717140000|2020-12-23 09:52:20|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608717150000|2020-12-23 09:52:30|7828.6|7818.6|7827.4|7817.4|7828.9|7818.9|7827.4|7817.4|4
1608717160000|2020-12-23 09:52:40|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|2
1608717170000|2020-12-23 09:52:50|7828.4|7818.4|7827.6|7817.6|7828.4|7818.4|7827.6|7817.6|5
1608717180000|2020-12-23 09:53:00|7827.4|7817.4|7826.3|7816.3|7827.4|7817.4|7826.3|7816.3|6
1608717190000|2020-12-23 09:53:10|7825.9|7815.9|7825.3|7815.3|7825.9|7815.9|7825.1|7815.1|6
1608717200000|2020-12-23 09:53:20|7825.5|7815.5|7823.5|7813.5|7825.5|7815.5|7823.5|7813.5|8
1608717210000|2020-12-23 09:53:30|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7822.8|7812.8|4
1608717220000|2020-12-23 09:53:40|7823.8|7813.8|7824.5|7814.5|7824.5|7814.5|7823.8|7813.8|3
1608717230000|2020-12-23 09:53:50|7824.4|7814.4|7824|7814|7824.4|7814.4|7823.6|7813.6|9
1608717240000|2020-12-23 09:54:00|7824.6|7814.6|7826|7816|7826.1|7816.1|7824.6|7814.6|8
1608717250000|2020-12-23 09:54:10|7826.1|7816.1|7826.8|7816.8|7827|7817|7826.1|7816.1|5
1608717260000|2020-12-23 09:54:20|7826.9|7816.9|7826.8|7816.8|7827.9|7817.9|7826.6|7816.6|6
1608717270000|2020-12-23 09:54:30|7826.9|7816.9|7826.8|7816.8|7827.5|7817.5|7826.8|7816.8|7
1608717290000|2020-12-23 09:54:50|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608717330000|2020-12-23 09:55:30|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|1
1608717350000|2020-12-23 09:55:50|7826|7816|7825.3|7815.3|7826|7816|7825.3|7815.3|2
1608717370000|2020-12-23 09:56:10|7824.9|7814.9|7823.3|7813.3|7824.9|7814.9|7823.3|7813.3|5
1608717380000|2020-12-23 09:56:20|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608717390000|2020-12-23 09:56:30|7823|7813|7823|7813|7823|7813|7823|7813|1
1608717420000|2020-12-23 09:57:00|7823.3|7813.3|7823.5|7813.5|7823.5|7813.5|7822.6|7812.6|4
1608717430000|2020-12-23 09:57:10|7823.9|7813.9|7822.6|7812.6|7824.5|7814.5|7822.4|7812.4|9
1608717450000|2020-12-23 09:57:30|7822.8|7812.8|7822.8|7812.8|7823.3|7813.3|7822.6|7812.6|6
1608717470000|2020-12-23 09:57:50|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608717520000|2020-12-23 09:58:40|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|1
1608717530000|2020-12-23 09:58:50|7822.4|7812.4|7821.4|7811.4|7822.4|7812.4|7821.4|7811.4|4
1608717550000|2020-12-23 09:59:10|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608717560000|2020-12-23 09:59:20|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608717570000|2020-12-23 09:59:30|7822|7812|7822|7812|7822.4|7812.4|7821.9|7811.9|6
1608717580000|2020-12-23 09:59:40|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.6|7811.6|3
1608717590000|2020-12-23 09:59:50|7822|7812|7823.4|7813.4|7823.4|7813.4|7822|7812|4
1608717600000|2020-12-23 10:00:00|7823.6|7813.6|7823.4|7813.4|7823.8|7813.8|7823.4|7813.4|4
1608717610000|2020-12-23 10:00:10|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608717620000|2020-12-23 10:00:20|7822.8|7812.8|7824.8|7814.8|7824.8|7814.8|7822.8|7812.8|3
1608717630000|2020-12-23 10:00:30|7825|7815|7825.8|7815.8|7825.8|7815.8|7825|7815|3
1608717640000|2020-12-23 10:00:40|7826|7816|7825.6|7815.6|7826.5|7816.5|7825.6|7815.6|4
1608717650000|2020-12-23 10:00:50|7825.5|7815.5|7824.9|7814.9|7825.5|7815.5|7824.9|7814.9|2
1608717660000|2020-12-23 10:01:00|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1608717670000|2020-12-23 10:01:10|7823.4|7813.4|7822.3|7812.3|7823.4|7813.4|7822.3|7812.3|2
1608717680000|2020-12-23 10:01:20|7822.1|7812.1|7821.9|7811.9|7822.1|7812.1|7821.9|7811.9|2
1608717690000|2020-12-23 10:01:30|7820.6|7810.6|7819.5|7809.5|7820.6|7810.6|7819.5|7809.5|3
1608717700000|2020-12-23 10:01:40|7819|7809|7818.1|7808.1|7819|7809|7818.1|7808.1|3
1608717710000|2020-12-23 10:01:50|7818.4|7808.4|7819.1|7809.1|7819.8|7809.8|7818.4|7808.4|6
1608717720000|2020-12-23 10:02:00|7818.6|7808.6|7816|7806|7819.3|7809.3|7816|7806|9
1608717730000|2020-12-23 10:02:10|7816.1|7806.1|7814.5|7804.5|7816.4|7806.4|7814.5|7804.5|11
1608717740000|2020-12-23 10:02:20|7814|7804|7813.8|7803.8|7814|7804|7813.8|7803.8|2
1608717750000|2020-12-23 10:02:30|7813.5|7803.5|7813.3|7803.3|7813.5|7803.5|7813.3|7803.3|2
1608717760000|2020-12-23 10:02:40|7812.9|7802.9|7811.1|7801.1|7812.9|7802.9|7811.1|7801.1|5
1608717770000|2020-12-23 10:02:50|7811.5|7801.5|7812.4|7802.4|7812.8|7802.8|7811.5|7801.5|6
1608717780000|2020-12-23 10:03:00|7812.6|7802.6|7811.6|7801.6|7812.6|7802.6|7811.3|7801.3|10
1608717790000|2020-12-23 10:03:10|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|1
1608717810000|2020-12-23 10:03:30|7811.4|7801.4|7810.5|7800.5|7811.4|7801.4|7810.3|7800.3|5
1608717820000|2020-12-23 10:03:40|7811.4|7801.4|7811.6|7801.6|7811.8|7801.8|7811.4|7801.4|3
1608717840000|2020-12-23 10:04:00|7812|7802|7812.9|7802.9|7813.1|7803.1|7812|7802|7
1608717850000|2020-12-23 10:04:10|7812.8|7802.8|7812.9|7802.9|7812.9|7802.9|7812.8|7802.8|2
1608717860000|2020-12-23 10:04:20|7813.5|7803.5|7812.3|7802.3|7813.5|7803.5|7812|7802|9
1608717870000|2020-12-23 10:04:30|7812.4|7802.4|7812.5|7802.5|7812.9|7802.9|7812.4|7802.4|6
1608717880000|2020-12-23 10:04:40|7813.3|7803.3|7813.4|7803.4|7813.4|7803.4|7813|7803|4
1608717890000|2020-12-23 10:04:50|7813.1|7803.1|7812.6|7802.6|7813.1|7803.1|7812.6|7802.6|2
1608717900000|2020-12-23 10:05:00|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608717910000|2020-12-23 10:05:10|7812.9|7802.9|7813.6|7803.6|7813.6|7803.6|7812.6|7802.6|5
1608717920000|2020-12-23 10:05:20|7813.3|7803.3|7814.4|7804.4|7814.4|7804.4|7813.3|7803.3|5
1608717950000|2020-12-23 10:05:50|7814.1|7804.1|7813.5|7803.5|7814.1|7804.1|7813.4|7803.4|3
1608717960000|2020-12-23 10:06:00|7813.9|7803.9|7816.4|7806.4|7816.4|7806.4|7813.9|7803.9|4
1608717970000|2020-12-23 10:06:10|7816.5|7806.5|7815.1|7805.1|7816.5|7806.5|7815.1|7805.1|3
1608717980000|2020-12-23 10:06:20|7815|7805|7813.9|7803.9|7815|7805|7813.9|7803.9|5
1608717990000|2020-12-23 10:06:30|7813.6|7803.6|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|3
1608718000000|2020-12-23 10:06:40|7813.9|7803.9|7814.3|7804.3|7814.3|7804.3|7813.6|7803.6|4
1608718010000|2020-12-23 10:06:50|7813.9|7803.9|7813|7803|7813.9|7803.9|7813|7803|2
1608718030000|2020-12-23 10:07:10|7813.1|7803.1|7813.1|7803.1|7813.4|7803.4|7812.9|7802.9|5
1608718040000|2020-12-23 10:07:20|7813.3|7803.3|7813.5|7803.5|7814.1|7804.1|7813.3|7803.3|6
1608718050000|2020-12-23 10:07:30|7813.6|7803.6|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|2
1608718080000|2020-12-23 10:08:00|7814.4|7804.4|7815|7805|7815|7805|7814.4|7804.4|2
1608718090000|2020-12-23 10:08:10|7815.4|7805.4|7815.3|7805.3|7815.4|7805.4|7815.3|7805.3|2
1608718100000|2020-12-23 10:08:20|7815.5|7805.5|7815.1|7805.1|7815.5|7805.5|7815.1|7805.1|2
1608718110000|2020-12-23 10:08:30|7815.3|7805.3|7814.9|7804.9|7815.3|7805.3|7814.8|7804.8|4
1608718120000|2020-12-23 10:08:40|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|3
1608718130000|2020-12-23 10:08:50|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|1
1608718140000|2020-12-23 10:09:00|7814.6|7804.6|7817.6|7807.6|7817.6|7807.6|7814.6|7804.6|7
1608718150000|2020-12-23 10:09:10|7817.4|7807.4|7817.1|7807.1|7817.6|7807.6|7816.6|7806.6|7
1608718160000|2020-12-23 10:09:20|7816.8|7806.8|7816.4|7806.4|7816.8|7806.8|7816.4|7806.4|4
1608718170000|2020-12-23 10:09:30|7816.6|7806.6|7818.4|7808.4|7818.4|7808.4|7816.6|7806.6|5
1608718190000|2020-12-23 10:09:50|7818.6|7808.6|7818.5|7808.5|7818.8|7808.8|7818.5|7808.5|3
1608718210000|2020-12-23 10:10:10|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1608718220000|2020-12-23 10:10:20|7818.4|7808.4|7818.3|7808.3|7818.4|7808.4|7818.3|7808.3|2
1608718230000|2020-12-23 10:10:30|7817.9|7807.9|7817.4|7807.4|7817.9|7807.9|7817.4|7807.4|3
1608718240000|2020-12-23 10:10:40|7817.3|7807.3|7816.4|7806.4|7817.3|7807.3|7816.4|7806.4|3
1608718250000|2020-12-23 10:10:50|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608718260000|2020-12-23 10:11:00|7816.1|7806.1|7814.8|7804.8|7816.1|7806.1|7814.8|7804.8|3
1608718270000|2020-12-23 10:11:10|7814.6|7804.6|7813.9|7803.9|7814.6|7804.6|7813.8|7803.8|3
1608718300000|2020-12-23 10:11:40|7814.3|7804.3|7814.6|7804.6|7814.6|7804.6|7814.3|7804.3|2
1608718310000|2020-12-23 10:11:50|7814.9|7804.9|7814.8|7804.8|7815.3|7805.3|7814.8|7804.8|6
1608718320000|2020-12-23 10:12:00|7814.4|7804.4|7815.1|7805.1|7815.1|7805.1|7814.4|7804.4|4
1608718330000|2020-12-23 10:12:10|7815.4|7805.4|7815.1|7805.1|7815.8|7805.8|7815.1|7805.1|6
1608718340000|2020-12-23 10:12:20|7814.9|7804.9|7813.9|7803.9|7814.9|7804.9|7813.9|7803.9|6
1608718350000|2020-12-23 10:12:30|7813.3|7803.3|7813.4|7803.4|7813.4|7803.4|7813|7803|5
1608718380000|2020-12-23 10:13:00|7813.1|7803.1|7812.1|7802.1|7813.1|7803.1|7811.9|7801.9|4
1608718390000|2020-12-23 10:13:10|7811.9|7801.9|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|2
1608718410000|2020-12-23 10:13:30|7812|7802|7812|7802|7812|7802|7812|7802|1
1608718420000|2020-12-23 10:13:40|7812.3|7802.3|7813.3|7803.3|7813.3|7803.3|7812.3|7802.3|2
1608718430000|2020-12-23 10:13:50|7813.8|7803.8|7813.3|7803.3|7813.9|7803.9|7813.3|7803.3|10
1608718440000|2020-12-23 10:14:00|7813.4|7803.4|7813.6|7803.6|7813.6|7803.6|7813.4|7803.4|2
1608718450000|2020-12-23 10:14:10|7814|7804|7814.3|7804.3|7814.9|7804.9|7814|7804|8
1608718460000|2020-12-23 10:14:20|7813.9|7803.9|7814.8|7804.8|7814.8|7804.8|7813|7803|5
1608718470000|2020-12-23 10:14:30|7814.5|7804.5|7814.8|7804.8|7814.8|7804.8|7814.3|7804.3|6
1608718480000|2020-12-23 10:14:40|7814.5|7804.5|7814.3|7804.3|7814.5|7804.5|7814.3|7804.3|2
1608718490000|2020-12-23 10:14:50|7814.4|7804.4|7813.3|7803.3|7814.4|7804.4|7813.1|7803.1|4
1608718500000|2020-12-23 10:15:00|7813.4|7803.4|7813.8|7803.8|7813.8|7803.8|7813.4|7803.4|3
1608718510000|2020-12-23 10:15:10|7814|7804|7815|7805|7815.3|7805.3|7814|7804|5
1608718520000|2020-12-23 10:15:20|7814.9|7804.9|7814.4|7804.4|7814.9|7804.9|7814.4|7804.4|3
1608718530000|2020-12-23 10:15:30|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1608718550000|2020-12-23 10:15:50|7815|7805|7815.6|7805.6|7815.6|7805.6|7815|7805|2
1608718560000|2020-12-23 10:16:00|7815.4|7805.4|7816.1|7806.1|7816.1|7806.1|7815.4|7805.4|2
1608718570000|2020-12-23 10:16:10|7816.4|7806.4|7815.8|7805.8|7816.6|7806.6|7815.8|7805.8|5
1608718580000|2020-12-23 10:16:20|7815.9|7805.9|7814.6|7804.6|7815.9|7805.9|7814.6|7804.6|7
1608718590000|2020-12-23 10:16:30|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|7814.4|7804.4|1
1608718600000|2020-12-23 10:16:40|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.1|7803.1|5
1608718610000|2020-12-23 10:16:50|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|1
1608718620000|2020-12-23 10:17:00|7814|7804|7814|7804|7814|7804|7814|7804|1
1608718640000|2020-12-23 10:17:20|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608718660000|2020-12-23 10:17:40|7813.8|7803.8|7813.1|7803.1|7813.9|7803.9|7813.1|7803.1|4
1608718670000|2020-12-23 10:17:50|7812.4|7802.4|7812.8|7802.8|7812.8|7802.8|7812.4|7802.4|2
1608718680000|2020-12-23 10:18:00|7812.3|7802.3|7812.6|7802.6|7812.6|7802.6|7812.3|7802.3|3
1608718690000|2020-12-23 10:18:10|7812.8|7802.8|7813.1|7803.1|7813.8|7803.8|7812.8|7802.8|6
1608718720000|2020-12-23 10:18:40|7812.6|7802.6|7812|7802|7812.6|7802.6|7812|7802|3
1608718740000|2020-12-23 10:19:00|7812.1|7802.1|7812.8|7802.8|7812.8|7802.8|7812.1|7802.1|2
1608718750000|2020-12-23 10:19:10|7813|7803|7812.8|7802.8|7813|7803|7812.8|7802.8|4
1608718760000|2020-12-23 10:19:20|7813|7803|7813|7803|7813|7803|7813|7803|1
1608718770000|2020-12-23 10:19:30|7813.3|7803.3|7813.8|7803.8|7814|7804|7813.3|7803.3|6
1608718780000|2020-12-23 10:19:40|7814|7804|7812.8|7802.8|7814.6|7804.6|7812.5|7802.5|7
1608718790000|2020-12-23 10:19:50|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|1
1608718800000|2020-12-23 10:20:00|7812.3|7802.3|7812.4|7802.4|7812.4|7802.4|7811.9|7801.9|5
1608718810000|2020-12-23 10:20:10|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|1
1608718820000|2020-12-23 10:20:20|7812.8|7802.8|7810.6|7800.6|7813.3|7803.3|7810.6|7800.6|6
1608718830000|2020-12-23 10:20:30|7810.9|7800.9|7810.8|7800.8|7811.1|7801.1|7810.8|7800.8|4
1608718840000|2020-12-23 10:20:40|7811|7801|7811.1|7801.1|7811.1|7801.1|7810.8|7800.8|8
1608718850000|2020-12-23 10:20:50|7811.4|7801.4|7810.8|7800.8|7811.4|7801.4|7810.8|7800.8|6
1608718860000|2020-12-23 10:21:00|7811|7801|7811.5|7801.5|7811.5|7801.5|7811|7801|2
1608718870000|2020-12-23 10:21:10|7811.6|7801.6|7811.6|7801.6|7811.8|7801.8|7811.5|7801.5|5
1608718890000|2020-12-23 10:21:30|7811.8|7801.8|7812.5|7802.5|7812.5|7802.5|7811.8|7801.8|2
1608718910000|2020-12-23 10:21:50|7812.3|7802.3|7812.4|7802.4|7812.4|7802.4|7812.3|7802.3|2
1608718920000|2020-12-23 10:22:00|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|7812.5|7802.5|1
1608718930000|2020-12-23 10:22:10|7812.9|7802.9|7813.3|7803.3|7813.5|7803.5|7812.9|7802.9|3
1608718940000|2020-12-23 10:22:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608718950000|2020-12-23 10:22:30|7813.5|7803.5|7813.5|7803.5|7813.8|7803.8|7813.5|7803.5|4
1608718960000|2020-12-23 10:22:40|7814|7804|7813.9|7803.9|7814.3|7804.3|7813.5|7803.5|8
1608718970000|2020-12-23 10:22:50|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|1
1608718990000|2020-12-23 10:23:10|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1608719000000|2020-12-23 10:23:20|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|1
1608719020000|2020-12-23 10:23:40|7814.4|7804.4|7815|7805|7815|7805|7814.4|7804.4|2
1608719050000|2020-12-23 10:24:10|7815.1|7805.1|7816.8|7806.8|7817.3|7807.3|7815.1|7805.1|6
1608719080000|2020-12-23 10:24:40|7816.5|7806.5|7816.8|7806.8|7816.8|7806.8|7816.4|7806.4|5
1608719090000|2020-12-23 10:24:50|7817|7807|7816.4|7806.4|7817|7807|7816.4|7806.4|3
1608719100000|2020-12-23 10:25:00|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1608719110000|2020-12-23 10:25:10|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608719120000|2020-12-23 10:25:20|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7817.1|7807.1|2
1608719140000|2020-12-23 10:25:40|7817.6|7807.6|7818.3|7808.3|7818.3|7808.3|7817.6|7807.6|2
1608719150000|2020-12-23 10:25:50|7818.1|7808.1|7814.9|7804.9|7818.1|7808.1|7814.9|7804.9|11
1608719160000|2020-12-23 10:26:00|7815|7805|7815|7805|7815|7805|7815|7805|1
1608719180000|2020-12-23 10:26:20|7814.8|7804.8|7815.4|7805.4|7815.4|7805.4|7814.8|7804.8|3
1608719190000|2020-12-23 10:26:30|7815|7805|7815|7805|7815|7805|7815|7805|1
1608719200000|2020-12-23 10:26:40|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608719210000|2020-12-23 10:26:50|7815.1|7805.1|7814.1|7804.1|7815.1|7805.1|7814.1|7804.1|5
1608719230000|2020-12-23 10:27:10|7814|7804|7812.5|7802.5|7814|7804|7812.5|7802.5|5
1608719250000|2020-12-23 10:27:30|7812.3|7802.3|7812.1|7802.1|7812.5|7802.5|7811.9|7801.9|5
1608719260000|2020-12-23 10:27:40|7812.3|7802.3|7813.5|7803.5|7813.5|7803.5|7812.3|7802.3|4
1608719290000|2020-12-23 10:28:10|7813.8|7803.8|7813.5|7803.5|7813.8|7803.8|7813.5|7803.5|2
1608719300000|2020-12-23 10:28:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608719340000|2020-12-23 10:29:00|7813.5|7803.5|7820.9|7810.9|7820.9|7810.9|7813.5|7803.5|7
1608719350000|2020-12-23 10:29:10|7821.1|7811.1|7823.3|7813.3|7823.6|7813.6|7821.1|7811.1|7
1608719360000|2020-12-23 10:29:20|7823.5|7813.5|7824|7814|7824.1|7814.1|7823.5|7813.5|3
1608719370000|2020-12-23 10:29:30|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|4
1608719390000|2020-12-23 10:29:50|7823.9|7813.9|7823.4|7813.4|7824|7814|7823.4|7813.4|3
1608719400000|2020-12-23 10:30:00|7823.1|7813.1|7822.9|7812.9|7823.1|7813.1|7822.3|7812.3|5
1608719410000|2020-12-23 10:30:10|7823.3|7813.3|7823.3|7813.3|7823.6|7813.6|7823.3|7813.3|4
1608719420000|2020-12-23 10:30:20|7823.4|7813.4|7823.5|7813.5|7823.5|7813.5|7823.4|7813.4|2
1608719430000|2020-12-23 10:30:30|7823.3|7813.3|7822.5|7812.5|7823.3|7813.3|7822.4|7812.4|3
1608719440000|2020-12-23 10:30:40|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1608719450000|2020-12-23 10:30:50|7822.9|7812.9|7822.6|7812.6|7823.3|7813.3|7822.6|7812.6|4
1608719460000|2020-12-23 10:31:00|7822.8|7812.8|7824.3|7814.3|7824.4|7814.4|7822.8|7812.8|6
1608719470000|2020-12-23 10:31:10|7824|7814|7823|7813|7824|7814|7823|7813|5
1608719490000|2020-12-23 10:31:30|7822.9|7812.9|7822.3|7812.3|7822.9|7812.9|7821.9|7811.9|5
1608719500000|2020-12-23 10:31:40|7822.8|7812.8|7823.8|7813.8|7823.8|7813.8|7822.8|7812.8|4
1608719510000|2020-12-23 10:31:50|7824.1|7814.1|7824|7814|7824.5|7814.5|7824|7814|4
1608719520000|2020-12-23 10:32:00|7823.8|7813.8|7823.5|7813.5|7823.8|7813.8|7822.8|7812.8|4
1608719530000|2020-12-23 10:32:10|7823.3|7813.3|7822.6|7812.6|7823.3|7813.3|7822.6|7812.6|2
1608719540000|2020-12-23 10:32:20|7822.8|7812.8|7823|7813|7823|7813|7822.8|7812.8|2
1608719550000|2020-12-23 10:32:30|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|7
1608719560000|2020-12-23 10:32:40|7823.8|7813.8|7823.3|7813.3|7823.8|7813.8|7823.3|7813.3|2
1608719570000|2020-12-23 10:32:50|7823.1|7813.1|7822.5|7812.5|7823.1|7813.1|7822.5|7812.5|3
1608719580000|2020-12-23 10:33:00|7822.3|7812.3|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|3
1608719590000|2020-12-23 10:33:10|7822.6|7812.6|7823.5|7813.5|7823.5|7813.5|7822.6|7812.6|3
1608719600000|2020-12-23 10:33:20|7823.3|7813.3|7823|7813|7823.3|7813.3|7823|7813|2
1608719610000|2020-12-23 10:33:30|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1608719620000|2020-12-23 10:33:40|7822.9|7812.9|7822.6|7812.6|7823|7813|7822.6|7812.6|3
1608719630000|2020-12-23 10:33:50|7822.5|7812.5|7821.6|7811.6|7822.5|7812.5|7821.6|7811.6|2
1608719640000|2020-12-23 10:34:00|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|3
1608719650000|2020-12-23 10:34:10|7822|7812|7821.6|7811.6|7822|7812|7821.6|7811.6|3
1608719680000|2020-12-23 10:34:40|7821.5|7811.5|7819.6|7809.6|7821.5|7811.5|7819.6|7809.6|3
1608719690000|2020-12-23 10:34:50|7818.9|7808.9|7821.8|7811.8|7821.8|7811.8|7818.9|7808.9|9
1608719700000|2020-12-23 10:35:00|7822|7812|7821.9|7811.9|7822|7812|7821.9|7811.9|2
1608719710000|2020-12-23 10:35:10|7821.6|7811.6|7819.1|7809.1|7821.6|7811.6|7819.1|7809.1|5
1608719720000|2020-12-23 10:35:20|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|3
1608719730000|2020-12-23 10:35:30|7819.8|7809.8|7821.4|7811.4|7821.9|7811.9|7819.8|7809.8|7
1608719740000|2020-12-23 10:35:40|7821.9|7811.9|7821.6|7811.6|7821.9|7811.9|7821.6|7811.6|2
1608719820000|2020-12-23 10:37:00|7821.5|7811.5|7821.6|7811.6|7821.6|7811.6|7821.5|7811.5|2
1608719850000|2020-12-23 10:37:30|7821.5|7811.5|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|3
1608719870000|2020-12-23 10:37:50|7821.4|7811.4|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|2
1608719900000|2020-12-23 10:38:20|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608719910000|2020-12-23 10:38:30|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|1
1608719920000|2020-12-23 10:38:40|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|7817.9|7807.9|4
1608719930000|2020-12-23 10:38:50|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|1
1608719940000|2020-12-23 10:39:00|7819.6|7809.6|7819.3|7809.3|7819.9|7809.9|7819.3|7809.3|3
1608719950000|2020-12-23 10:39:10|7819.4|7809.4|7819.6|7809.6|7820.4|7810.4|7819.4|7809.4|4
1608720010000|2020-12-23 10:40:10|7819.8|7809.8|7819.9|7809.9|7819.9|7809.9|7819.8|7809.8|2
1608720020000|2020-12-23 10:40:20|7819.8|7809.8|7819.6|7809.6|7819.8|7809.8|7819.6|7809.6|2
1608720050000|2020-12-23 10:40:50|7819.5|7809.5|7819.4|7809.4|7819.5|7809.5|7819.4|7809.4|2
1608720060000|2020-12-23 10:41:00|7819.5|7809.5|7818.8|7808.8|7819.5|7809.5|7818.8|7808.8|3
1608720070000|2020-12-23 10:41:10|7819|7809|7819.1|7809.1|7819.1|7809.1|7819|7809|2
1608720080000|2020-12-23 10:41:20|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608720090000|2020-12-23 10:41:30|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.4|7808.4|3
1608720100000|2020-12-23 10:41:40|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|4
1608720110000|2020-12-23 10:41:50|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608720120000|2020-12-23 10:42:00|7819.6|7809.6|7819.9|7809.9|7819.9|7809.9|7819.6|7809.6|2
1608720130000|2020-12-23 10:42:10|7820.3|7810.3|7820.9|7810.9|7820.9|7810.9|7820.3|7810.3|2
1608720140000|2020-12-23 10:42:20|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821|7811|3
1608720150000|2020-12-23 10:42:30|7821.5|7811.5|7822.3|7812.3|7822.3|7812.3|7821.5|7811.5|2
1608720160000|2020-12-23 10:42:40|7822.1|7812.1|7821.5|7811.5|7822.1|7812.1|7821.5|7811.5|3
1608720170000|2020-12-23 10:42:50|7821.6|7811.6|7821.3|7811.3|7821.6|7811.6|7821.3|7811.3|2
1608720180000|2020-12-23 10:43:00|7821.1|7811.1|7821.5|7811.5|7821.5|7811.5|7821.1|7811.1|3
1608720190000|2020-12-23 10:43:10|7821.3|7811.3|7822|7812|7822|7812|7821.3|7811.3|4
1608720200000|2020-12-23 10:43:20|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7822.4|7812.4|2
1608720210000|2020-12-23 10:43:30|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608720220000|2020-12-23 10:43:40|7822.9|7812.9|7821.6|7811.6|7822.9|7812.9|7821.6|7811.6|2
1608720230000|2020-12-23 10:43:50|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|4
1608720240000|2020-12-23 10:44:00|7821.6|7811.6|7821.5|7811.5|7821.6|7811.6|7821.1|7811.1|4
1608720260000|2020-12-23 10:44:20|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608720270000|2020-12-23 10:44:30|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1608720280000|2020-12-23 10:44:40|7823|7813|7823.3|7813.3|7823.3|7813.3|7823|7813|2
1608720290000|2020-12-23 10:44:50|7823.5|7813.5|7823.6|7813.6|7823.6|7813.6|7823.5|7813.5|2
1608720300000|2020-12-23 10:45:00|7823.9|7813.9|7824|7814|7824.5|7814.5|7823.9|7813.9|7
1608720310000|2020-12-23 10:45:10|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608720320000|2020-12-23 10:45:20|7825|7815|7824.6|7814.6|7825.3|7815.3|7824.6|7814.6|4
1608720330000|2020-12-23 10:45:30|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|1
1608720350000|2020-12-23 10:45:50|7823.6|7813.6|7821.3|7811.3|7823.6|7813.6|7821.3|7811.3|2
1608720360000|2020-12-23 10:46:00|7820.1|7810.1|7820.5|7810.5|7820.5|7810.5|7820.1|7810.1|5
1608720380000|2020-12-23 10:46:20|7820.3|7810.3|7819.5|7809.5|7820.3|7810.3|7819.4|7809.4|4
1608720390000|2020-12-23 10:46:30|7819.3|7809.3|7818.8|7808.8|7819.3|7809.3|7818.8|7808.8|2
1608720400000|2020-12-23 10:46:40|7819|7809|7819.4|7809.4|7819.4|7809.4|7819|7809|4
1608720410000|2020-12-23 10:46:50|7819.1|7809.1|7820.3|7810.3|7820.3|7810.3|7819.1|7809.1|7
1608720420000|2020-12-23 10:47:00|7820.1|7810.1|7819.4|7809.4|7820.1|7810.1|7819.4|7809.4|3
1608720430000|2020-12-23 10:47:10|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|4
1608720440000|2020-12-23 10:47:20|7819.3|7809.3|7818.9|7808.9|7819.3|7809.3|7818.6|7808.6|7
1608720450000|2020-12-23 10:47:30|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608720460000|2020-12-23 10:47:40|7819.3|7809.3|7820.6|7810.6|7820.9|7810.9|7819.3|7809.3|9
1608720470000|2020-12-23 10:47:50|7820|7810|7821.5|7811.5|7821.5|7811.5|7820|7810|7
1608720480000|2020-12-23 10:48:00|7821.3|7811.3|7821.6|7811.6|7821.8|7811.8|7820.8|7810.8|6
1608720490000|2020-12-23 10:48:10|7821.1|7811.1|7821.9|7811.9|7821.9|7811.9|7821.1|7811.1|4
1608720500000|2020-12-23 10:48:20|7822|7812|7821.9|7811.9|7822.6|7812.6|7821.9|7811.9|8
1608720510000|2020-12-23 10:48:30|7821.8|7811.8|7820.8|7810.8|7821.8|7811.8|7820.5|7810.5|4
1608720520000|2020-12-23 10:48:40|7820.9|7810.9|7820.6|7810.6|7821|7811|7820.6|7810.6|4
1608720530000|2020-12-23 10:48:50|7820.8|7810.8|7821.4|7811.4|7822.3|7812.3|7820.8|7810.8|6
1608720540000|2020-12-23 10:49:00|7821.8|7811.8|7822.5|7812.5|7822.5|7812.5|7821.4|7811.4|4
1608720550000|2020-12-23 10:49:10|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7821.8|7811.8|3
1608720560000|2020-12-23 10:49:20|7822.5|7812.5|7823.4|7813.4|7823.4|7813.4|7822.5|7812.5|4
1608720570000|2020-12-23 10:49:30|7823|7813|7822.9|7812.9|7823|7813|7822.9|7812.9|2
1608720600000|2020-12-23 10:50:00|7822.6|7812.6|7822|7812|7822.6|7812.6|7822|7812|3
1608720620000|2020-12-23 10:50:20|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|3
1608720660000|2020-12-23 10:51:00|7821|7811|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|4
1608720670000|2020-12-23 10:51:10|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1608720680000|2020-12-23 10:51:20|7821.5|7811.5|7821.8|7811.8|7821.8|7811.8|7821.5|7811.5|4
1608720690000|2020-12-23 10:51:30|7822|7812|7822.8|7812.8|7822.8|7812.8|7822|7812|2
1608720700000|2020-12-23 10:51:40|7822.5|7812.5|7822.4|7812.4|7822.5|7812.5|7822.4|7812.4|2
1608720720000|2020-12-23 10:52:00|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|1
1608720730000|2020-12-23 10:52:10|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1608720740000|2020-12-23 10:52:20|7821.9|7811.9|7821.5|7811.5|7821.9|7811.9|7821.5|7811.5|3
1608720750000|2020-12-23 10:52:30|7821.3|7811.3|7820.8|7810.8|7821.3|7811.3|7820.8|7810.8|3
1608720760000|2020-12-23 10:52:40|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|7819.6|7809.6|4
1608720770000|2020-12-23 10:52:50|7820.3|7810.3|7820.1|7810.1|7820.3|7810.3|7819.9|7809.9|4
1608720780000|2020-12-23 10:53:00|7819.9|7809.9|7819.8|7809.8|7819.9|7809.9|7819.3|7809.3|5
1608720800000|2020-12-23 10:53:20|7819.9|7809.9|7819.4|7809.4|7819.9|7809.9|7819.4|7809.4|2
1608720810000|2020-12-23 10:53:30|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|7819.3|7809.3|1
1608720820000|2020-12-23 10:53:40|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608720830000|2020-12-23 10:53:50|7818.8|7808.8|7817|7807|7818.8|7808.8|7817|7807|4
1608720840000|2020-12-23 10:54:00|7816.8|7806.8|7816|7806|7816.8|7806.8|7815.8|7805.8|4
1608720850000|2020-12-23 10:54:10|7815.8|7805.8|7816|7806|7816|7806|7815.8|7805.8|2
1608720880000|2020-12-23 10:54:40|7815.8|7805.8|7816|7806|7816|7806|7815.8|7805.8|2
1608720910000|2020-12-23 10:55:10|7815.8|7805.8|7815.1|7805.1|7815.8|7805.8|7815.1|7805.1|3
1608720930000|2020-12-23 10:55:30|7815|7805|7815|7805|7815|7805|7815|7805|1
1608720940000|2020-12-23 10:55:40|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|1
1608720960000|2020-12-23 10:56:00|7814.1|7804.1|7813.8|7803.8|7814.1|7804.1|7813.8|7803.8|2
1608720970000|2020-12-23 10:56:10|7814|7804|7814.1|7804.1|7814.1|7804.1|7814|7804|2
1608720990000|2020-12-23 10:56:30|7814.4|7804.4|7814.5|7804.5|7814.5|7804.5|7814.4|7804.4|2
1608721000000|2020-12-23 10:56:40|7814.3|7804.3|7813.5|7803.5|7814.3|7804.3|7813.5|7803.5|2
1608721010000|2020-12-23 10:56:50|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608721030000|2020-12-23 10:57:10|7813.3|7803.3|7813.4|7803.4|7813.5|7803.5|7812.5|7802.5|5
1608721040000|2020-12-23 10:57:20|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608721050000|2020-12-23 10:57:30|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|1
1608721060000|2020-12-23 10:57:40|7813.8|7803.8|7813.4|7803.4|7813.9|7803.9|7813.4|7803.4|3
1608721070000|2020-12-23 10:57:50|7813.9|7803.9|7814.3|7804.3|7814.3|7804.3|7813.4|7803.4|5
1608721080000|2020-12-23 10:58:00|7814.4|7804.4|7814.6|7804.6|7815.3|7805.3|7814.4|7804.4|3
1608721090000|2020-12-23 10:58:10|7814.4|7804.4|7813.8|7803.8|7814.4|7804.4|7813.8|7803.8|3
1608721100000|2020-12-23 10:58:20|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|1
1608721120000|2020-12-23 10:58:40|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608721140000|2020-12-23 10:59:00|7812.8|7802.8|7812|7802|7812.8|7802.8|7811.3|7801.3|4
1608721150000|2020-12-23 10:59:10|7812.4|7802.4|7811.8|7801.8|7813|7803|7811.8|7801.8|5
1608721170000|2020-12-23 10:59:30|7811.6|7801.6|7811|7801|7811.6|7801.6|7811|7801|2
1608721180000|2020-12-23 10:59:40|7810.8|7800.8|7811.1|7801.1|7811.1|7801.1|7810.8|7800.8|2
1608721190000|2020-12-23 10:59:50|7811.4|7801.4|7811.8|7801.8|7811.8|7801.8|7811.4|7801.4|2
1608721200000|2020-12-23 11:00:00|7811.9|7801.9|7811.6|7801.6|7813|7803|7811.6|7801.6|6
1608721210000|2020-12-23 11:00:10|7811.3|7801.3|7811.6|7801.6|7811.6|7801.6|7811.3|7801.3|2
1608721220000|2020-12-23 11:00:20|7811.9|7801.9|7812.5|7802.5|7812.5|7802.5|7811.9|7801.9|4
1608721230000|2020-12-23 11:00:30|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608721240000|2020-12-23 11:00:40|7812.5|7802.5|7811.9|7801.9|7812.5|7802.5|7811.6|7801.6|4
1608721250000|2020-12-23 11:00:50|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.3|7801.3|3
1608721260000|2020-12-23 11:01:00|7811.4|7801.4|7811.6|7801.6|7811.6|7801.6|7811.4|7801.4|2
1608721270000|2020-12-23 11:01:10|7811.9|7801.9|7812.4|7802.4|7812.4|7802.4|7811.9|7801.9|3
1608721280000|2020-12-23 11:01:20|7812.5|7802.5|7812.9|7802.9|7812.9|7802.9|7812.5|7802.5|3
1608721290000|2020-12-23 11:01:30|7813.1|7803.1|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|2
1608721310000|2020-12-23 11:01:50|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|7813.6|7803.6|1
1608721320000|2020-12-23 11:02:00|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|1
1608721330000|2020-12-23 11:02:10|7813.6|7803.6|7813.8|7803.8|7814.3|7804.3|7813.6|7803.6|4
1608721340000|2020-12-23 11:02:20|7813.6|7803.6|7814.5|7804.5|7814.5|7804.5|7813.6|7803.6|3
1608721350000|2020-12-23 11:02:30|7814.3|7804.3|7814.1|7804.1|7814.3|7804.3|7814.1|7804.1|2
1608721380000|2020-12-23 11:03:00|7813.9|7803.9|7813.1|7803.1|7813.9|7803.9|7812.9|7802.9|3
1608721390000|2020-12-23 11:03:10|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|1
1608721410000|2020-12-23 11:03:30|7813.8|7803.8|7812.6|7802.6|7813.9|7803.9|7812.6|7802.6|7
1608721420000|2020-12-23 11:03:40|7812.9|7802.9|7814.3|7804.3|7814.3|7804.3|7812.9|7802.9|6
1608721430000|2020-12-23 11:03:50|7814.1|7804.1|7813.3|7803.3|7814.1|7804.1|7813.3|7803.3|3
1608721440000|2020-12-23 11:04:00|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|7812.9|7802.9|1
1608721470000|2020-12-23 11:04:30|7811.6|7801.6|7812.5|7802.5|7812.5|7802.5|7811.6|7801.6|4
1608721480000|2020-12-23 11:04:40|7812.6|7802.6|7814|7804|7814|7804|7812.6|7802.6|2
1608721520000|2020-12-23 11:05:20|7814.3|7804.3|7815|7805|7815|7805|7814.3|7804.3|2
1608721530000|2020-12-23 11:05:30|7814.9|7804.9|7811.9|7801.9|7814.9|7804.9|7811.9|7801.9|3
1608721540000|2020-12-23 11:05:40|7811.8|7801.8|7812.1|7802.1|7812.5|7802.5|7811.5|7801.5|7
1608721550000|2020-12-23 11:05:50|7811.9|7801.9|7811.9|7801.9|7812.1|7802.1|7811.9|7801.9|5
1608721560000|2020-12-23 11:06:00|7811.8|7801.8|7811.6|7801.6|7811.8|7801.8|7811|7801|5
1608721570000|2020-12-23 11:06:10|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|1
1608721580000|2020-12-23 11:06:20|7810.6|7800.6|7810.1|7800.1|7810.6|7800.6|7810.1|7800.1|2
1608721590000|2020-12-23 11:06:30|7810.3|7800.3|7810.3|7800.3|7810.5|7800.5|7810.3|7800.3|3
1608721600000|2020-12-23 11:06:40|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|7810.1|7800.1|1
1608721610000|2020-12-23 11:06:50|7810.4|7800.4|7811|7801|7811|7801|7810.4|7800.4|2
1608721620000|2020-12-23 11:07:00|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.1|7800.1|4
1608721630000|2020-12-23 11:07:10|7811|7801|7811.8|7801.8|7811.8|7801.8|7811|7801|3
1608721640000|2020-12-23 11:07:20|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|1
1608721680000|2020-12-23 11:08:00|7811.4|7801.4|7811.6|7801.6|7811.9|7801.9|7811.4|7801.4|3
1608721690000|2020-12-23 11:08:10|7810.4|7800.4|7810.3|7800.3|7810.4|7800.4|7810.3|7800.3|2
1608721720000|2020-12-23 11:08:40|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|1
1608721730000|2020-12-23 11:08:50|7810.9|7800.9|7812|7802|7812|7802|7810.9|7800.9|5
1608721740000|2020-12-23 11:09:00|7811.9|7801.9|7811.8|7801.8|7811.9|7801.9|7811.8|7801.8|2
1608721760000|2020-12-23 11:09:20|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608721770000|2020-12-23 11:09:30|7811.6|7801.6|7811.5|7801.5|7811.6|7801.6|7811.5|7801.5|2
1608721780000|2020-12-23 11:09:40|7812|7802|7812.1|7802.1|7812.5|7802.5|7812|7802|5
1608721790000|2020-12-23 11:09:50|7811.9|7801.9|7811.8|7801.8|7811.9|7801.9|7811.4|7801.4|3
1608721810000|2020-12-23 11:10:10|7811.5|7801.5|7811.4|7801.4|7811.5|7801.5|7811.4|7801.4|2
1608721830000|2020-12-23 11:10:30|7811.5|7801.5|7811.8|7801.8|7812.3|7802.3|7811.5|7801.5|6
1608721840000|2020-12-23 11:10:40|7811.6|7801.6|7810.9|7800.9|7811.6|7801.6|7810.9|7800.9|3
1608721850000|2020-12-23 11:10:50|7811.1|7801.1|7811.9|7801.9|7812.8|7802.8|7811.1|7801.1|6
1608721860000|2020-12-23 11:11:00|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1608721870000|2020-12-23 11:11:10|7811.9|7801.9|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|2
1608721880000|2020-12-23 11:11:20|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608721890000|2020-12-23 11:11:30|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7810.4|7800.4|7
1608721900000|2020-12-23 11:11:40|7811.4|7801.4|7810.1|7800.1|7811.4|7801.4|7810.1|7800.1|4
1608721970000|2020-12-23 11:12:50|7810|7800|7810|7800|7810|7800|7810|7800|1
1608721980000|2020-12-23 11:13:00|7809.5|7799.5|7810|7800|7810.1|7800.1|7809.5|7799.5|3
1608722000000|2020-12-23 11:13:20|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.1|7800.1|3
1608722010000|2020-12-23 11:13:30|7810.6|7800.6|7811.1|7801.1|7811.1|7801.1|7810.6|7800.6|5
1608722020000|2020-12-23 11:13:40|7810.9|7800.9|7809.1|7799.1|7810.9|7800.9|7808.9|7798.9|10
1608722030000|2020-12-23 11:13:50|7808.9|7798.9|7808.5|7798.5|7808.9|7798.9|7808.5|7798.5|2
1608722040000|2020-12-23 11:14:00|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|7808.3|7798.3|1
1608722050000|2020-12-23 11:14:10|7808.4|7798.4|7807.8|7797.8|7808.4|7798.4|7807.8|7797.8|3
1608722060000|2020-12-23 11:14:20|7808|7798|7808.3|7798.3|7808.3|7798.3|7808|7798|2
1608722070000|2020-12-23 11:14:30|7808|7798|7807.8|7797.8|7808|7798|7807.8|7797.8|2
1608722110000|2020-12-23 11:15:10|7808|7798|7808.3|7798.3|7808.3|7798.3|7808|7798|2
1608722120000|2020-12-23 11:15:20|7808.5|7798.5|7808.8|7798.8|7808.8|7798.8|7808.5|7798.5|2
1608722130000|2020-12-23 11:15:30|7808.9|7798.9|7808.8|7798.8|7809|7799|7808.8|7798.8|3
1608722140000|2020-12-23 11:15:40|7809|7799|7809|7799|7809|7799|7809|7799|1
1608722150000|2020-12-23 11:15:50|7809.1|7799.1|7810.4|7800.4|7810.4|7800.4|7809.1|7799.1|5
1608722160000|2020-12-23 11:16:00|7810.3|7800.3|7810.3|7800.3|7810.3|7800.3|7810.3|7800.3|1
1608722190000|2020-12-23 11:16:30|7810.4|7800.4|7810.1|7800.1|7810.4|7800.4|7809.9|7799.9|3
1608722200000|2020-12-23 11:16:40|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1608722220000|2020-12-23 11:17:00|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|7809.4|7799.4|1
1608722230000|2020-12-23 11:17:10|7810.1|7800.1|7810.6|7800.6|7810.6|7800.6|7810.1|7800.1|2
1608722250000|2020-12-23 11:17:30|7810.9|7800.9|7810.6|7800.6|7810.9|7800.9|7810.6|7800.6|2
1608722260000|2020-12-23 11:17:40|7810.5|7800.5|7810.3|7800.3|7810.5|7800.5|7810.3|7800.3|2
1608722270000|2020-12-23 11:17:50|7810.1|7800.1|7810.4|7800.4|7810.5|7800.5|7810.1|7800.1|3
1608722300000|2020-12-23 11:18:20|7810.3|7800.3|7810.4|7800.4|7810.4|7800.4|7810.3|7800.3|2
1608722310000|2020-12-23 11:18:30|7810.5|7800.5|7810.9|7800.9|7810.9|7800.9|7810.5|7800.5|2
1608722320000|2020-12-23 11:18:40|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7811.1|7801.1|2
1608722330000|2020-12-23 11:18:50|7811.6|7801.6|7811.4|7801.4|7811.6|7801.6|7811.4|7801.4|2
1608722340000|2020-12-23 11:19:00|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608722350000|2020-12-23 11:19:10|7811.9|7801.9|7811.9|7801.9|7812|7802|7811.9|7801.9|3
1608722360000|2020-12-23 11:19:20|7811.6|7801.6|7811|7801|7811.6|7801.6|7811|7801|3
1608722380000|2020-12-23 11:19:40|7810.9|7800.9|7810.3|7800.3|7810.9|7800.9|7810.3|7800.3|2
1608722390000|2020-12-23 11:19:50|7810.5|7800.5|7811.1|7801.1|7811.1|7801.1|7810.5|7800.5|3
1608722400000|2020-12-23 11:20:00|7810.8|7800.8|7810.8|7800.8|7810.8|7800.8|7810.6|7800.6|3
1608722410000|2020-12-23 11:20:10|7810.6|7800.6|7811.4|7801.4|7811.4|7801.4|7810.6|7800.6|4
1608722420000|2020-12-23 11:20:20|7811.5|7801.5|7812.1|7802.1|7812.1|7802.1|7811.5|7801.5|2
1608722430000|2020-12-23 11:20:30|7812.3|7802.3|7812.4|7802.4|7812.5|7802.5|7812.3|7802.3|3
1608722440000|2020-12-23 11:20:40|7812.1|7802.1|7811.6|7801.6|7812.1|7802.1|7811.4|7801.4|3
1608722450000|2020-12-23 11:20:50|7811.8|7801.8|7812.4|7802.4|7812.4|7802.4|7811.8|7801.8|4
1608722460000|2020-12-23 11:21:00|7812|7802|7812.1|7802.1|7812.4|7802.4|7812|7802|4
1608722470000|2020-12-23 11:21:10|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|7812.4|7802.4|1
1608722490000|2020-12-23 11:21:30|7812.1|7802.1|7811.5|7801.5|7812.1|7802.1|7811.5|7801.5|3
1608722550000|2020-12-23 11:22:30|7811.8|7801.8|7811.5|7801.5|7811.8|7801.8|7811.3|7801.3|4
1608722560000|2020-12-23 11:22:40|7811.3|7801.3|7811.5|7801.5|7811.5|7801.5|7811.3|7801.3|2
1608722580000|2020-12-23 11:23:00|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608722610000|2020-12-23 11:23:30|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608722620000|2020-12-23 11:23:40|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608722630000|2020-12-23 11:23:50|7813.1|7803.1|7812.9|7802.9|7813.1|7803.1|7812.9|7802.9|2
1608722640000|2020-12-23 11:24:00|7813.1|7803.1|7813.3|7803.3|7813.4|7803.4|7813.1|7803.1|4
1608722650000|2020-12-23 11:24:10|7813.4|7803.4|7814.4|7804.4|7814.4|7804.4|7813.4|7803.4|2
1608722660000|2020-12-23 11:24:20|7814.6|7804.6|7814.3|7804.3|7814.6|7804.6|7814.3|7804.3|3
1608722670000|2020-12-23 11:24:30|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1608722680000|2020-12-23 11:24:40|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|1
1608722690000|2020-12-23 11:24:50|7813.3|7803.3|7813.3|7803.3|7813.5|7803.5|7813.3|7803.3|3
1608722700000|2020-12-23 11:25:00|7813|7803|7814|7804|7814|7804|7813|7803|3
1608722710000|2020-12-23 11:25:10|7814.1|7804.1|7814.4|7804.4|7814.4|7804.4|7814.1|7804.1|2
1608722720000|2020-12-23 11:25:20|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|1
1608722730000|2020-12-23 11:25:30|7815.3|7805.3|7815.3|7805.3|7815.3|7805.3|7815.3|7805.3|1
1608722740000|2020-12-23 11:25:40|7814.9|7804.9|7815|7805|7815|7805|7814.8|7804.8|3
1608722750000|2020-12-23 11:25:50|7815.3|7805.3|7815.4|7805.4|7815.4|7805.4|7814|7804|7
1608722770000|2020-12-23 11:26:10|7815.5|7805.5|7817|7807|7817|7807|7815.5|7805.5|3
1608722780000|2020-12-23 11:26:20|7817.3|7807.3|7818.6|7808.6|7818.6|7808.6|7817.3|7807.3|4
1608722790000|2020-12-23 11:26:30|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608722800000|2020-12-23 11:26:40|7817.9|7807.9|7816.5|7806.5|7817.9|7807.9|7816.5|7806.5|5
1608722810000|2020-12-23 11:26:50|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608722820000|2020-12-23 11:27:00|7816.5|7806.5|7816.8|7806.8|7816.8|7806.8|7816.5|7806.5|2
1608722830000|2020-12-23 11:27:10|7817|7807|7817|7807|7817|7807|7817|7807|1
1608722840000|2020-12-23 11:27:20|7816.8|7806.8|7818.1|7808.1|7818.1|7808.1|7816.8|7806.8|3
1608722850000|2020-12-23 11:27:30|7818.3|7808.3|7819|7809|7819|7809|7818.3|7808.3|3
1608722860000|2020-12-23 11:27:40|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|1
1608722880000|2020-12-23 11:28:00|7818.9|7808.9|7819.6|7809.6|7819.6|7809.6|7818.9|7808.9|4
1608722900000|2020-12-23 11:28:20|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608722910000|2020-12-23 11:28:30|7819.6|7809.6|7820|7810|7820.1|7810.1|7819.6|7809.6|3
1608722920000|2020-12-23 11:28:40|7820.1|7810.1|7821|7811|7821|7811|7820.1|7810.1|2
1608722930000|2020-12-23 11:28:50|7821.3|7811.3|7821.5|7811.5|7821.5|7811.5|7821.3|7811.3|2
1608722940000|2020-12-23 11:29:00|7821.4|7811.4|7821.5|7811.5|7821.5|7811.5|7821.4|7811.4|2
1608722960000|2020-12-23 11:29:20|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1608722970000|2020-12-23 11:29:30|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|1
1608722990000|2020-12-23 11:29:50|7821.3|7811.3|7821.5|7811.5|7821.5|7811.5|7821.1|7811.1|3
1608723000000|2020-12-23 11:30:00|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1608723020000|2020-12-23 11:30:20|7820.3|7810.3|7821.3|7811.3|7821.4|7811.4|7820.3|7810.3|3
1608723030000|2020-12-23 11:30:30|7821|7811|7820.3|7810.3|7821|7811|7819.9|7809.9|7
1608723040000|2020-12-23 11:30:40|7820.4|7810.4|7821.4|7811.4|7821.4|7811.4|7820.4|7810.4|3
1608723050000|2020-12-23 11:30:50|7821|7811|7821|7811|7821|7811|7821|7811|1
1608723070000|2020-12-23 11:31:10|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1608723100000|2020-12-23 11:31:40|7822.8|7812.8|7823.9|7813.9|7823.9|7813.9|7822.8|7812.8|4
1608723120000|2020-12-23 11:32:00|7824.1|7814.1|7824.3|7814.3|7824.3|7814.3|7824.1|7814.1|2
1608723130000|2020-12-23 11:32:10|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|7823.5|7813.5|1
1608723140000|2020-12-23 11:32:20|7822.8|7812.8|7822.3|7812.3|7822.8|7812.8|7821.9|7811.9|5
1608723150000|2020-12-23 11:32:30|7822.6|7812.6|7823.1|7813.1|7823.3|7813.3|7822.6|7812.6|3
1608723160000|2020-12-23 11:32:40|7823.3|7813.3|7823.3|7813.3|7823.3|7813.3|7823.3|7813.3|1
1608723170000|2020-12-23 11:32:50|7823.5|7813.5|7823.3|7813.3|7823.5|7813.5|7823.3|7813.3|2
1608723180000|2020-12-23 11:33:00|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608723190000|2020-12-23 11:33:10|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1608723210000|2020-12-23 11:33:30|7822.8|7812.8|7823|7813|7823|7813|7822.8|7812.8|2
1608723220000|2020-12-23 11:33:40|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1608723230000|2020-12-23 11:33:50|7822.9|7812.9|7823.5|7813.5|7823.5|7813.5|7822.9|7812.9|3
1608723250000|2020-12-23 11:34:10|7823.4|7813.4|7823.5|7813.5|7823.5|7813.5|7822.8|7812.8|6
1608723260000|2020-12-23 11:34:20|7823.4|7813.4|7822|7812|7823.4|7813.4|7822|7812|4
1608723280000|2020-12-23 11:34:40|7821.6|7811.6|7821.5|7811.5|7822|7812|7821.5|7811.5|4
1608723300000|2020-12-23 11:35:00|7822|7812|7822|7812|7822|7812|7822|7812|1
1608723340000|2020-12-23 11:35:40|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|1
1608723350000|2020-12-23 11:35:50|7821|7811|7820.8|7810.8|7821|7811|7820.8|7810.8|2
1608723360000|2020-12-23 11:36:00|7820.5|7810.5|7820.1|7810.1|7820.5|7810.5|7820|7810|3
1608723370000|2020-12-23 11:36:10|7820|7810|7819.9|7809.9|7820|7810|7819.9|7809.9|2
1608723390000|2020-12-23 11:36:30|7819.8|7809.8|7819.3|7809.3|7819.8|7809.8|7819|7809|4
1608723400000|2020-12-23 11:36:40|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608723410000|2020-12-23 11:36:50|7819|7809|7818|7808|7819|7809|7818|7808|4
1608723420000|2020-12-23 11:37:00|7818.3|7808.3|7818.1|7808.1|7818.3|7808.3|7818.1|7808.1|2
1608723430000|2020-12-23 11:37:10|7818|7808|7816.6|7806.6|7818|7808|7816.6|7806.6|3
1608723440000|2020-12-23 11:37:20|7816.8|7806.8|7816.8|7806.8|7817.1|7807.1|7816.8|7806.8|3
1608723450000|2020-12-23 11:37:30|7817.1|7807.1|7817.9|7807.9|7817.9|7807.9|7817.1|7807.1|3
1608723480000|2020-12-23 11:38:00|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608723490000|2020-12-23 11:38:10|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608723500000|2020-12-23 11:38:20|7817.6|7807.6|7816.5|7806.5|7817.6|7807.6|7816.5|7806.5|4
1608723510000|2020-12-23 11:38:30|7816.6|7806.6|7816.8|7806.8|7817.1|7807.1|7816.6|7806.6|4
1608723520000|2020-12-23 11:38:40|7817.1|7807.1|7816.6|7806.6|7817.1|7807.1|7816.6|7806.6|3
1608723530000|2020-12-23 11:38:50|7816.5|7806.5|7816.6|7806.6|7816.6|7806.6|7816.1|7806.1|4
1608723550000|2020-12-23 11:39:10|7816.8|7806.8|7818.5|7808.5|7818.5|7808.5|7816.8|7806.8|5
1608723560000|2020-12-23 11:39:20|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7818.5|7808.5|4
1608723570000|2020-12-23 11:39:30|7818.5|7808.5|7819|7809|7819|7809|7818.5|7808.5|2
1608723580000|2020-12-23 11:39:40|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608723600000|2020-12-23 11:40:00|7818.8|7808.8|7818.9|7808.9|7818.9|7808.9|7818.8|7808.8|2
1608723610000|2020-12-23 11:40:10|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|7819.5|7809.5|1
1608723620000|2020-12-23 11:40:20|7819.4|7809.4|7818.9|7808.9|7819.4|7809.4|7818.4|7808.4|6
1608723630000|2020-12-23 11:40:30|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608723650000|2020-12-23 11:40:50|7818|7808|7818.5|7808.5|7818.5|7808.5|7818|7808|2
1608723660000|2020-12-23 11:41:00|7818.4|7808.4|7816.6|7806.6|7818.4|7808.4|7816.4|7806.4|3
1608723680000|2020-12-23 11:41:20|7816.4|7806.4|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|2
1608723690000|2020-12-23 11:41:30|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608723700000|2020-12-23 11:41:40|7817|7807|7818|7808|7818|7808|7817|7807|3
1608723710000|2020-12-23 11:41:50|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7818.1|7808.1|2
1608723720000|2020-12-23 11:42:00|7818.5|7808.5|7817.1|7807.1|7818.5|7808.5|7817.1|7807.1|4
1608723730000|2020-12-23 11:42:10|7817.9|7807.9|7818|7808|7818|7808|7817.9|7807.9|2
1608723740000|2020-12-23 11:42:20|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7817.5|7807.5|3
1608723760000|2020-12-23 11:42:40|7817.9|7807.9|7818|7808|7818|7808|7817.9|7807.9|2
1608723780000|2020-12-23 11:43:00|7817.5|7807.5|7817.9|7807.9|7817.9|7807.9|7817.5|7807.5|2
1608723790000|2020-12-23 11:43:10|7817.5|7807.5|7817.5|7807.5|7817.5|7807.5|7817.5|7807.5|1
1608723800000|2020-12-23 11:43:20|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608723810000|2020-12-23 11:43:30|7817.6|7807.6|7817.9|7807.9|7817.9|7807.9|7817.6|7807.6|2
1608723840000|2020-12-23 11:44:00|7818|7808|7818.9|7808.9|7818.9|7808.9|7818|7808|4
1608723850000|2020-12-23 11:44:10|7819.1|7809.1|7819.5|7809.5|7819.5|7809.5|7819.1|7809.1|2
1608723860000|2020-12-23 11:44:20|7820.3|7810.3|7821.6|7811.6|7821.8|7811.8|7820.3|7810.3|4
1608723870000|2020-12-23 11:44:30|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1608723880000|2020-12-23 11:44:40|7822|7812|7822.6|7812.6|7822.6|7812.6|7822|7812|2
1608723890000|2020-12-23 11:44:50|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1608723900000|2020-12-23 11:45:00|7822.5|7812.5|7822.3|7812.3|7822.5|7812.5|7822.3|7812.3|2
1608723910000|2020-12-23 11:45:10|7822|7812|7821.5|7811.5|7822|7812|7821.5|7811.5|2
1608723920000|2020-12-23 11:45:20|7821|7811|7821.5|7811.5|7821.5|7811.5|7821|7811|3
1608723940000|2020-12-23 11:45:40|7821.1|7811.1|7818.4|7808.4|7821.1|7811.1|7817.9|7807.9|3
1608723950000|2020-12-23 11:45:50|7818.3|7808.3|7817.6|7807.6|7818.3|7808.3|7817.6|7807.6|4
1608723960000|2020-12-23 11:46:00|7816.6|7806.6|7816.3|7806.3|7816.6|7806.6|7816.3|7806.3|3
1608723980000|2020-12-23 11:46:20|7816.1|7806.1|7816.8|7806.8|7817|7807|7815.9|7805.9|6
1608723990000|2020-12-23 11:46:30|7816.6|7806.6|7816|7806|7816.6|7806.6|7816|7806|4
1608724000000|2020-12-23 11:46:40|7816.1|7806.1|7816.4|7806.4|7816.8|7806.8|7815.9|7805.9|6
1608724010000|2020-12-23 11:46:50|7816.3|7806.3|7814.8|7804.8|7816.3|7806.3|7814.8|7804.8|4
1608724020000|2020-12-23 11:47:00|7815.1|7805.1|7815.8|7805.8|7815.9|7805.9|7815.1|7805.1|4
1608724040000|2020-12-23 11:47:20|7815.6|7805.6|7815.1|7805.1|7815.6|7805.6|7815.1|7805.1|2
1608724050000|2020-12-23 11:47:30|7815.4|7805.4|7814.9|7804.9|7815.8|7805.8|7814.9|7804.9|6
1608724070000|2020-12-23 11:47:50|7815.1|7805.1|7814.5|7804.5|7815.1|7805.1|7814.4|7804.4|4
1608724080000|2020-12-23 11:48:00|7814.4|7804.4|7813.9|7803.9|7814.4|7804.4|7813.9|7803.9|2
1608724090000|2020-12-23 11:48:10|7814|7804|7814|7804|7814|7804|7814|7804|1
1608724100000|2020-12-23 11:48:20|7814.3|7804.3|7814.8|7804.8|7815|7805|7814.3|7804.3|3
1608724120000|2020-12-23 11:48:40|7815|7805|7815.1|7805.1|7815.1|7805.1|7815|7805|2
1608724140000|2020-12-23 11:49:00|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|1
1608724150000|2020-12-23 11:49:10|7814.6|7804.6|7814.4|7804.4|7814.6|7804.6|7814.4|7804.4|2
1608724160000|2020-12-23 11:49:20|7814.6|7804.6|7814.8|7804.8|7814.8|7804.8|7814.6|7804.6|2
1608724170000|2020-12-23 11:49:30|7815|7805|7815|7805|7815|7805|7815|7805|1
1608724200000|2020-12-23 11:50:00|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608724240000|2020-12-23 11:50:40|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1608724250000|2020-12-23 11:50:50|7815|7805|7815.3|7805.3|7815.3|7805.3|7815|7805|2
1608724260000|2020-12-23 11:51:00|7815.5|7805.5|7815.8|7805.8|7815.8|7805.8|7815.5|7805.5|2
1608724270000|2020-12-23 11:51:10|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608724280000|2020-12-23 11:51:20|7816|7806|7815.8|7805.8|7816|7806|7815.8|7805.8|2
1608724310000|2020-12-23 11:51:50|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608724320000|2020-12-23 11:52:00|7816.5|7806.5|7815.6|7805.6|7816.8|7806.8|7815.6|7805.6|6
1608724340000|2020-12-23 11:52:20|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|1
1608724350000|2020-12-23 11:52:30|7815.6|7805.6|7815.8|7805.8|7815.8|7805.8|7815.6|7805.6|2
1608724360000|2020-12-23 11:52:40|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608724380000|2020-12-23 11:53:00|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608724390000|2020-12-23 11:53:10|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1608724410000|2020-12-23 11:53:30|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|7815.5|7805.5|1
1608724420000|2020-12-23 11:53:40|7815.4|7805.4|7814.6|7804.6|7815.4|7805.4|7814.6|7804.6|3
1608724430000|2020-12-23 11:53:50|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|1
1608724440000|2020-12-23 11:54:00|7814.9|7804.9|7815.9|7805.9|7815.9|7805.9|7814.9|7804.9|3
1608724450000|2020-12-23 11:54:10|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.5|7805.5|3
1608724460000|2020-12-23 11:54:20|7816|7806|7815.8|7805.8|7816|7806|7815.8|7805.8|2
1608724470000|2020-12-23 11:54:30|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|7815.6|7805.6|1
1608724480000|2020-12-23 11:54:40|7815.4|7805.4|7813.5|7803.5|7815.4|7805.4|7813.3|7803.3|5
1608724490000|2020-12-23 11:54:50|7813.6|7803.6|7813.8|7803.8|7813.8|7803.8|7813.6|7803.6|2
1608724510000|2020-12-23 11:55:10|7814.1|7804.1|7815.8|7805.8|7815.8|7805.8|7814.1|7804.1|2
1608724560000|2020-12-23 11:56:00|7816|7806|7816|7806|7816|7806|7816|7806|1
1608724570000|2020-12-23 11:56:10|7816.3|7806.3|7816.9|7806.9|7816.9|7806.9|7816.3|7806.3|2
1608724610000|2020-12-23 11:56:50|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608724620000|2020-12-23 11:57:00|7816.5|7806.5|7814.6|7804.6|7816.5|7806.5|7814.6|7804.6|4
1608724630000|2020-12-23 11:57:10|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|7814.8|7804.8|1
1608724650000|2020-12-23 11:57:30|7814.5|7804.5|7814.4|7804.4|7814.5|7804.5|7814.4|7804.4|2
1608724660000|2020-12-23 11:57:40|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|7814.1|7804.1|1
1608724680000|2020-12-23 11:58:00|7814.4|7804.4|7814.4|7804.4|7814.5|7804.5|7814.4|7804.4|3
1608724690000|2020-12-23 11:58:10|7814.1|7804.1|7813.1|7803.1|7814.1|7804.1|7813.1|7803.1|4
1608724720000|2020-12-23 11:58:40|7813.4|7803.4|7813.5|7803.5|7813.5|7803.5|7813.4|7803.4|2
1608724730000|2020-12-23 11:58:50|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608724760000|2020-12-23 11:59:20|7812.4|7802.4|7812.8|7802.8|7812.8|7802.8|7812.4|7802.4|3
1608724790000|2020-12-23 11:59:50|7813|7803|7813|7803|7813|7803|7813|7803|1
1608724800000|2020-12-23 12:00:00|7812.8|7802.8|7812.1|7802.1|7813.5|7803.5|7812.1|7802.1|7
1608724810000|2020-12-23 12:00:10|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608724820000|2020-12-23 12:00:20|7812|7802|7811.9|7801.9|7812|7802|7811.9|7801.9|2
1608724830000|2020-12-23 12:00:30|7811.5|7801.5|7811.3|7801.3|7811.5|7801.5|7811.3|7801.3|2
1608724850000|2020-12-23 12:00:50|7811.6|7801.6|7811.5|7801.5|7811.6|7801.6|7811.5|7801.5|2
1608724860000|2020-12-23 12:01:00|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608724870000|2020-12-23 12:01:10|7811|7801|7811|7801|7811|7801|7811|7801|1
1608724880000|2020-12-23 12:01:20|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608724890000|2020-12-23 12:01:30|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|7811.3|7801.3|1
1608724930000|2020-12-23 12:02:10|7811.8|7801.8|7812.3|7802.3|7812.3|7802.3|7811.8|7801.8|2
1608724940000|2020-12-23 12:02:20|7812.6|7802.6|7812.5|7802.5|7812.8|7802.8|7812.5|7802.5|3
1608724950000|2020-12-23 12:02:30|7812.8|7802.8|7812.8|7802.8|7812.8|7802.8|7812.8|7802.8|1
1608724970000|2020-12-23 12:02:50|7813|7803|7813.6|7803.6|7813.6|7803.6|7813|7803|3
1608724980000|2020-12-23 12:03:00|7813.5|7803.5|7813.1|7803.1|7813.5|7803.5|7812.8|7802.8|4
1608724990000|2020-12-23 12:03:10|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|7813.3|7803.3|1
1608725000000|2020-12-23 12:03:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608725010000|2020-12-23 12:03:30|7813.3|7803.3|7812.9|7802.9|7813.3|7803.3|7812.9|7802.9|2
1608725030000|2020-12-23 12:03:50|7812.6|7802.6|7812|7802|7812.6|7802.6|7812|7802|4
1608725040000|2020-12-23 12:04:00|7812.3|7802.3|7812.9|7802.9|7813|7803|7812.3|7802.3|3
1608725050000|2020-12-23 12:04:10|7813|7803|7813.3|7803.3|7813.3|7803.3|7813|7803|2
1608725070000|2020-12-23 12:04:30|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|7813.1|7803.1|1
1608725080000|2020-12-23 12:04:40|7813|7803|7813|7803|7813|7803|7813|7803|1
1608725090000|2020-12-23 12:04:50|7812.5|7802.5|7811.6|7801.6|7812.5|7802.5|7811.6|7801.6|2
1608725100000|2020-12-23 12:05:00|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|1
1608725110000|2020-12-23 12:05:10|7811.9|7801.9|7811.6|7801.6|7811.9|7801.9|7811.6|7801.6|2
1608725140000|2020-12-23 12:05:40|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|1
1608725150000|2020-12-23 12:05:50|7811.9|7801.9|7812|7802|7812.1|7802.1|7811.9|7801.9|4
1608725160000|2020-12-23 12:06:00|7811.6|7801.6|7811.8|7801.8|7811.8|7801.8|7811.6|7801.6|2
1608725170000|2020-12-23 12:06:10|7812.4|7802.4|7812.5|7802.5|7812.5|7802.5|7812.4|7802.4|2
1608725190000|2020-12-23 12:06:30|7812.4|7802.4|7812|7802|7812.4|7802.4|7812|7802|3
1608725200000|2020-12-23 12:06:40|7811.8|7801.8|7812|7802|7812|7802|7811.8|7801.8|2
1608725210000|2020-12-23 12:06:50|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1608725220000|2020-12-23 12:07:00|7812.3|7802.3|7812.5|7802.5|7812.5|7802.5|7812.3|7802.3|2
1608725230000|2020-12-23 12:07:10|7811.6|7801.6|7811.5|7801.5|7811.6|7801.6|7811.5|7801.5|2
1608725240000|2020-12-23 12:07:20|7811.4|7801.4|7811|7801|7811.4|7801.4|7811|7801|2
1608725250000|2020-12-23 12:07:30|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|7810.9|7800.9|1
1608725270000|2020-12-23 12:07:50|7811.4|7801.4|7812.3|7802.3|7812.8|7802.8|7811.4|7801.4|4
1608725280000|2020-12-23 12:08:00|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|7812.1|7802.1|1
1608725310000|2020-12-23 12:08:30|7811.8|7801.8|7811.6|7801.6|7811.8|7801.8|7811.6|7801.6|2
1608725320000|2020-12-23 12:08:40|7812.1|7802.1|7812.4|7802.4|7812.4|7802.4|7812.1|7802.1|2
1608725330000|2020-12-23 12:08:50|7812.5|7802.5|7812.8|7802.8|7812.8|7802.8|7812.5|7802.5|2
1608725340000|2020-12-23 12:09:00|7813|7803|7812.4|7802.4|7813|7803|7812.4|7802.4|3
1608725370000|2020-12-23 12:09:30|7812.5|7802.5|7813.3|7803.3|7813.3|7803.3|7812.5|7802.5|4
1608725380000|2020-12-23 12:09:40|7813.4|7803.4|7813.4|7803.4|7813.9|7803.9|7813.4|7803.4|5
1608725390000|2020-12-23 12:09:50|7813.5|7803.5|7814.4|7804.4|7814.5|7804.5|7813.5|7803.5|4
1608725400000|2020-12-23 12:10:00|7813.9|7803.9|7813.8|7803.8|7813.9|7803.9|7813.8|7803.8|2
1608725420000|2020-12-23 12:10:20|7814|7804|7814.1|7804.1|7814.1|7804.1|7814|7804|2
1608725430000|2020-12-23 12:10:30|7815.6|7805.6|7816|7806|7816|7806|7815.6|7805.6|2
1608725440000|2020-12-23 12:10:40|7816.1|7806.1|7816|7806|7816.6|7806.6|7816|7806|5
1608725450000|2020-12-23 12:10:50|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|7815.8|7805.8|1
1608725460000|2020-12-23 12:11:00|7816|7806|7816.1|7806.1|7816.6|7806.6|7816|7806|4
1608725470000|2020-12-23 12:11:10|7816.4|7806.4|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|4
1608725480000|2020-12-23 12:11:20|7816.4|7806.4|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|2
1608725490000|2020-12-23 12:11:30|7816.4|7806.4|7816.5|7806.5|7816.6|7806.6|7816.3|7806.3|7
1608725500000|2020-12-23 12:11:40|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608725510000|2020-12-23 12:11:50|7817.3|7807.3|7816.8|7806.8|7817.3|7807.3|7816.8|7806.8|3
1608725520000|2020-12-23 12:12:00|7816.4|7806.4|7816.8|7806.8|7816.8|7806.8|7816.4|7806.4|3
1608725530000|2020-12-23 12:12:10|7816.6|7806.6|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|2
1608725540000|2020-12-23 12:12:20|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608725550000|2020-12-23 12:12:30|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608725560000|2020-12-23 12:12:40|7817|7807|7817.8|7807.8|7817.8|7807.8|7817|7807|3
1608725580000|2020-12-23 12:13:00|7818|7808|7818|7808|7818|7808|7818|7808|1
1608725600000|2020-12-23 12:13:20|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608725610000|2020-12-23 12:13:30|7818|7808|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|3
1608725620000|2020-12-23 12:13:40|7818.9|7808.9|7819.4|7809.4|7819.4|7809.4|7818.9|7808.9|4
1608725640000|2020-12-23 12:14:00|7819|7809|7817.9|7807.9|7819|7809|7817.4|7807.4|5
1608725650000|2020-12-23 12:14:10|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|1
1608725670000|2020-12-23 12:14:30|7817.8|7807.8|7817.9|7807.9|7818.4|7808.4|7817.8|7807.8|3
1608725680000|2020-12-23 12:14:40|7818.1|7808.1|7818.3|7808.3|7818.3|7808.3|7818.1|7808.1|2
1608725690000|2020-12-23 12:14:50|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608725700000|2020-12-23 12:15:00|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|1
1608725710000|2020-12-23 12:15:10|7818.1|7808.1|7817.3|7807.3|7818.1|7808.1|7817.3|7807.3|3
1608725720000|2020-12-23 12:15:20|7817.5|7807.5|7817.6|7807.6|7817.6|7807.6|7817|7807|6
1608725730000|2020-12-23 12:15:30|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608725740000|2020-12-23 12:15:40|7817.5|7807.5|7817.1|7807.1|7817.5|7807.5|7817.1|7807.1|4
1608725750000|2020-12-23 12:15:50|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608725760000|2020-12-23 12:16:00|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608725790000|2020-12-23 12:16:30|7816.9|7806.9|7817.9|7807.9|7817.9|7807.9|7816.9|7806.9|3
1608725800000|2020-12-23 12:16:40|7818.1|7808.1|7817.6|7807.6|7818.1|7808.1|7817.6|7807.6|3
1608725810000|2020-12-23 12:16:50|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|7817.3|7807.3|1
1608725820000|2020-12-23 12:17:00|7817|7807|7817|7807|7817|7807|7817|7807|1
1608725840000|2020-12-23 12:17:20|7816.9|7806.9|7815.9|7805.9|7816.9|7806.9|7815.9|7805.9|2
1608725850000|2020-12-23 12:17:30|7816|7806|7816|7806|7816|7806|7816|7806|1
1608725870000|2020-12-23 12:17:50|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|7816.1|7806.1|1
1608725880000|2020-12-23 12:18:00|7816.4|7806.4|7817.3|7807.3|7817.3|7807.3|7816.4|7806.4|2
1608725890000|2020-12-23 12:18:10|7817|7807|7816|7806|7817|7807|7816|7806|5
1608725900000|2020-12-23 12:18:20|7815.9|7805.9|7816|7806|7816|7806|7815.9|7805.9|2
1608725910000|2020-12-23 12:18:30|7816.4|7806.4|7816.3|7806.3|7816.4|7806.4|7816.3|7806.3|2
1608725920000|2020-12-23 12:18:40|7816|7806|7816.3|7806.3|7816.3|7806.3|7816|7806|2
1608725930000|2020-12-23 12:18:50|7816|7806|7815.9|7805.9|7816|7806|7815.9|7805.9|2
1608725960000|2020-12-23 12:19:20|7815.4|7805.4|7814.8|7804.8|7815.4|7805.4|7814.8|7804.8|2
1608725980000|2020-12-23 12:19:40|7814.4|7804.4|7814.1|7804.1|7814.6|7804.6|7814.1|7804.1|4
1608726000000|2020-12-23 12:20:00|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|7813.9|7803.9|1
1608726010000|2020-12-23 12:20:10|7814.5|7804.5|7814|7804|7814.5|7804.5|7814|7804|3
1608726030000|2020-12-23 12:20:30|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|7813.8|7803.8|1
1608726040000|2020-12-23 12:20:40|7813.4|7803.4|7814.6|7804.6|7814.6|7804.6|7813.4|7803.4|3
1608726050000|2020-12-23 12:20:50|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1608726070000|2020-12-23 12:21:10|7814.8|7804.8|7813.8|7803.8|7814.8|7804.8|7813.8|7803.8|4
1608726080000|2020-12-23 12:21:20|7813.5|7803.5|7812.8|7802.8|7813.5|7803.5|7812.8|7802.8|3
1608726090000|2020-12-23 12:21:30|7812.9|7802.9|7813.8|7803.8|7813.8|7803.8|7812.9|7802.9|3
1608726110000|2020-12-23 12:21:50|7813.4|7803.4|7812.8|7802.8|7813.4|7803.4|7812.8|7802.8|3
1608726120000|2020-12-23 12:22:00|7813|7803|7813.4|7803.4|7813.4|7803.4|7813|7803|2
1608726130000|2020-12-23 12:22:10|7813.8|7803.8|7812.8|7802.8|7813.8|7803.8|7812.8|7802.8|4
1608726140000|2020-12-23 12:22:20|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608726150000|2020-12-23 12:22:30|7811.9|7801.9|7812.6|7802.6|7812.6|7802.6|7811.9|7801.9|2
1608726160000|2020-12-23 12:22:40|7812.5|7802.5|7812.1|7802.1|7812.5|7802.5|7812.1|7802.1|2
1608726170000|2020-12-23 12:22:50|7811.9|7801.9|7812|7802|7812.1|7802.1|7811.9|7801.9|3
1608726180000|2020-12-23 12:23:00|7812.1|7802.1|7811.1|7801.1|7812.1|7802.1|7811.1|7801.1|4
1608726190000|2020-12-23 12:23:10|7811.4|7801.4|7811.1|7801.1|7812|7802|7811.1|7801.1|5
1608726200000|2020-12-23 12:23:20|7811|7801|7811.3|7801.3|7811.3|7801.3|7811|7801|2
1608726210000|2020-12-23 12:23:30|7811|7801|7811.3|7801.3|7811.3|7801.3|7811|7801|2
1608726230000|2020-12-23 12:23:50|7811.4|7801.4|7810.9|7800.9|7811.4|7801.4|7810.9|7800.9|2
1608726240000|2020-12-23 12:24:00|7810.8|7800.8|7809.9|7799.9|7810.8|7800.8|7809.5|7799.5|5
1608726250000|2020-12-23 12:24:10|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|7809.6|7799.6|1
1608726260000|2020-12-23 12:24:20|7809.4|7799.4|7809.5|7799.5|7809.5|7799.5|7809.4|7799.4|2
1608726270000|2020-12-23 12:24:30|7810.9|7800.9|7812.1|7802.1|7812.1|7802.1|7810.9|7800.9|9
1608726280000|2020-12-23 12:24:40|7811.4|7801.4|7811.1|7801.1|7811.4|7801.4|7811.1|7801.1|2
1608726300000|2020-12-23 12:25:00|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|7811.4|7801.4|1
1608726310000|2020-12-23 12:25:10|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|1
1608726320000|2020-12-23 12:25:20|7811.3|7801.3|7811.5|7801.5|7811.9|7801.9|7811.3|7801.3|4
1608726330000|2020-12-23 12:25:30|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7810.6|7800.6|3
1608726340000|2020-12-23 12:25:40|7810.9|7800.9|7810.4|7800.4|7810.9|7800.9|7810.4|7800.4|3
1608726350000|2020-12-23 12:25:50|7810.5|7800.5|7810.9|7800.9|7811.3|7801.3|7810.5|7800.5|4
1608726360000|2020-12-23 12:26:00|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|7810.4|7800.4|1
1608726370000|2020-12-23 12:26:10|7810.6|7800.6|7811.4|7801.4|7811.4|7801.4|7810.6|7800.6|3
1608726390000|2020-12-23 12:26:30|7811|7801|7810.8|7800.8|7811|7801|7810.8|7800.8|2
1608726400000|2020-12-23 12:26:40|7810.5|7800.5|7809.6|7799.6|7810.5|7800.5|7809.6|7799.6|3
1608726410000|2020-12-23 12:26:50|7810.1|7800.1|7810.4|7800.4|7810.8|7800.8|7810.1|7800.1|3
1608726420000|2020-12-23 12:27:00|7810.9|7800.9|7810.4|7800.4|7810.9|7800.9|7810.4|7800.4|2
1608726430000|2020-12-23 12:27:10|7810.6|7800.6|7812|7802|7812|7802|7810.6|7800.6|5
1608726440000|2020-12-23 12:27:20|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608726450000|2020-12-23 12:27:30|7810.8|7800.8|7810.6|7800.6|7810.8|7800.8|7810.1|7800.1|6
1608726460000|2020-12-23 12:27:40|7810.1|7800.1|7809.9|7799.9|7810.5|7800.5|7809.8|7799.8|4
1608726470000|2020-12-23 12:27:50|7810.1|7800.1|7809.5|7799.5|7810.1|7800.1|7809.5|7799.5|5
1608726480000|2020-12-23 12:28:00|7809.4|7799.4|7807.3|7797.3|7809.4|7799.4|7807.3|7797.3|5
1608726490000|2020-12-23 12:28:10|7807.5|7797.5|7806.9|7796.9|7807.5|7797.5|7806.9|7796.9|2
1608726500000|2020-12-23 12:28:20|7806.6|7796.6|7803.4|7793.4|7806.6|7796.6|7802.5|7792.5|14
1608726510000|2020-12-23 12:28:30|7803.5|7793.5|7803.3|7793.3|7804.8|7794.8|7803.3|7793.3|10
1608726520000|2020-12-23 12:28:40|7803.5|7793.5|7803.1|7793.1|7804|7794|7801.5|7791.5|9
1608726530000|2020-12-23 12:28:50|7803|7793|7803.3|7793.3|7803.3|7793.3|7803|7793|2
1608726540000|2020-12-23 12:29:00|7803.5|7793.5|7803.4|7793.4|7803.8|7793.8|7803.3|7793.3|7
1608726550000|2020-12-23 12:29:10|7803.3|7793.3|7805.3|7795.3|7805.3|7795.3|7803.3|7793.3|7
1608726560000|2020-12-23 12:29:20|7805|7795|7804.3|7794.3|7805|7795|7803.9|7793.9|6
1608726570000|2020-12-23 12:29:30|7804.5|7794.5|7803.3|7793.3|7804.5|7794.5|7803|7793|4
1608726580000|2020-12-23 12:29:40|7803.5|7793.5|7803.8|7793.8|7803.8|7793.8|7803.5|7793.5|4
1608726590000|2020-12-23 12:29:50|7804|7794|7804.6|7794.6|7804.6|7794.6|7804|7794|2
1608726600000|2020-12-23 12:30:00|7805.1|7795.1|7802.3|7792.3|7805.1|7795.1|7802.3|7792.3|7
1608726610000|2020-12-23 12:30:10|7802|7792|7798.9|7788.9|7802|7792|7798.3|7788.3|18
1608726620000|2020-12-23 12:30:20|7798.5|7788.5|7797|7787|7798.8|7788.8|7796.3|7786.3|19
1608726630000|2020-12-23 12:30:30|7796.8|7786.8|7797|7787|7797.3|7787.3|7796|7786|13
1608726640000|2020-12-23 12:30:40|7797.3|7787.3|7795.6|7785.6|7797.3|7787.3|7795.6|7785.6|10
1608726650000|2020-12-23 12:30:50|7795.5|7785.5|7793.6|7783.6|7795.5|7785.5|7793.4|7783.4|17
1608726660000|2020-12-23 12:31:00|7793.9|7783.9|7794.8|7784.8|7794.8|7784.8|7793.4|7783.4|16
1608726670000|2020-12-23 12:31:10|7794.5|7784.5|7794.4|7784.4|7794.8|7784.8|7794.4|7784.4|6
1608726680000|2020-12-23 12:31:20|7794.3|7784.3|7794.3|7784.3|7794.4|7784.4|7793.8|7783.8|6
1608726690000|2020-12-23 12:31:30|7794.5|7784.5|7791.5|7781.5|7794.9|7784.9|7791.5|7781.5|10
1608726700000|2020-12-23 12:31:40|7791.1|7781.1|7791|7781|7791.8|7781.8|7791|7781|7
1608726710000|2020-12-23 12:31:50|7790.8|7780.8|7789.1|7779.1|7790.8|7780.8|7788.9|7778.9|18
1608726720000|2020-12-23 12:32:00|7789.4|7779.4|7792.3|7782.3|7792.4|7782.4|7789.4|7779.4|11
1608726730000|2020-12-23 12:32:10|7792|7782|7792.5|7782.5|7793.4|7783.4|7791.9|7781.9|12
1608726740000|2020-12-23 12:32:20|7792.8|7782.8|7792.8|7782.8|7793.6|7783.6|7792.8|7782.8|7
1608726750000|2020-12-23 12:32:30|7792.3|7782.3|7792.6|7782.6|7792.6|7782.6|7792.3|7782.3|7
1608726760000|2020-12-23 12:32:40|7792.8|7782.8|7792.1|7782.1|7793.5|7783.5|7792.1|7782.1|11
1608726770000|2020-12-23 12:32:50|7791.6|7781.6|7789.9|7779.9|7792.1|7782.1|7789.9|7779.9|10
1608726780000|2020-12-23 12:33:00|7789.8|7779.8|7789.9|7779.9|7790.4|7780.4|7788.6|7778.6|20
1608726790000|2020-12-23 12:33:10|7790.1|7780.1|7786.9|7776.9|7790.6|7780.6|7786.6|7776.6|15
1608726800000|2020-12-23 12:33:20|7786.6|7776.6|7786.8|7776.8|7787.6|7777.6|7786.4|7776.4|19
1608726810000|2020-12-23 12:33:30|7787|7777|7787|7777|7787.6|7777.6|7786.5|7776.5|18
1608726820000|2020-12-23 12:33:40|7786.8|7776.8|7786.8|7776.8|7787.4|7777.4|7786.5|7776.5|13
1608726830000|2020-12-23 12:33:50|7787.1|7777.1|7785.5|7775.5|7787.1|7777.1|7785.5|7775.5|9
1608726840000|2020-12-23 12:34:00|7785.3|7775.3|7783.6|7773.6|7785.4|7775.4|7783.1|7773.1|22
1608726850000|2020-12-23 12:34:10|7783.4|7773.4|7783|7773|7784.4|7774.4|7782.9|7772.9|23
1608726860000|2020-12-23 12:34:20|7782.9|7772.9|7783.3|7773.3|7783.5|7773.5|7779.6|7769.6|18
1608726870000|2020-12-23 12:34:30|7782.5|7772.5|7783.4|7773.4|7784|7774|7779.8|7769.8|26
1608726880000|2020-12-23 12:34:40|7783.3|7773.3|7782.8|7772.8|7783.4|7773.4|7782.8|7772.8|11
1608726890000|2020-12-23 12:34:50|7783|7773|7780|7770|7784|7774|7780|7770|23
1608726900000|2020-12-23 12:35:00|7780.3|7770.3|7787.8|7777.8|7787.8|7777.8|7780.3|7770.3|13
1608726910000|2020-12-23 12:35:10|7788.3|7778.3|7786.6|7776.6|7789.3|7779.3|7786.5|7776.5|11
1608726920000|2020-12-23 12:35:20|7787|7777|7788.3|7778.3|7788.5|7778.5|7787|7777|12
1608726930000|2020-12-23 12:35:30|7788.5|7778.5|7791.9|7781.9|7791.9|7781.9|7788.5|7778.5|10
1608726940000|2020-12-23 12:35:40|7791.5|7781.5|7791.1|7781.1|7791.8|7781.8|7791|7781|8
1608726950000|2020-12-23 12:35:50|7791|7781|7790.8|7780.8|7791|7781|7790.5|7780.5|4
1608726960000|2020-12-23 12:36:00|7791|7781|7792.1|7782.1|7792.1|7782.1|7791|7781|8
1608726970000|2020-12-23 12:36:10|7791.9|7781.9|7791.3|7781.3|7791.9|7781.9|7791.3|7781.3|5
1608726980000|2020-12-23 12:36:20|7791.1|7781.1|7790.6|7780.6|7791.1|7781.1|7790.6|7780.6|5
1608726990000|2020-12-23 12:36:30|7790.9|7780.9|7791.4|7781.4|7791.4|7781.4|7790.6|7780.6|3
1608727000000|2020-12-23 12:36:40|7791.3|7781.3|7791.5|7781.5|7791.5|7781.5|7791.3|7781.3|5
1608727010000|2020-12-23 12:36:50|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|1
1608727020000|2020-12-23 12:37:00|7792|7782|7793.3|7783.3|7793.4|7783.4|7792|7782|5
1608727030000|2020-12-23 12:37:10|7793.4|7783.4|7793.8|7783.8|7793.8|7783.8|7793.4|7783.4|2
1608727040000|2020-12-23 12:37:20|7794|7784|7794.8|7784.8|7795|7785|7794|7784|5
1608727050000|2020-12-23 12:37:30|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|7794.5|7784.5|1
1608727060000|2020-12-23 12:37:40|7794|7784|7793.3|7783.3|7794.8|7784.8|7793.3|7783.3|10
1608727070000|2020-12-23 12:37:50|7793|7783|7792.5|7782.5|7793|7783|7792.5|7782.5|3
1608727080000|2020-12-23 12:38:00|7793|7783|7793.5|7783.5|7793.5|7783.5|7793|7783|2
1608727090000|2020-12-23 12:38:10|7793.3|7783.3|7794|7784|7794|7784|7792.8|7782.8|4
1608727100000|2020-12-23 12:38:20|7795.3|7785.3|7794.8|7784.8|7795.3|7785.3|7794.8|7784.8|2
1608727110000|2020-12-23 12:38:30|7794.6|7784.6|7792|7782|7794.8|7784.8|7792|7782|8
1608727120000|2020-12-23 12:38:40|7791.9|7781.9|7791.8|7781.8|7791.9|7781.9|7791.5|7781.5|4
1608727130000|2020-12-23 12:38:50|7791.4|7781.4|7792.6|7782.6|7792.6|7782.6|7791.4|7781.4|4
1608727140000|2020-12-23 12:39:00|7792.9|7782.9|7792.8|7782.8|7792.9|7782.9|7792.8|7782.8|2
1608727150000|2020-12-23 12:39:10|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|1
1608727180000|2020-12-23 12:39:40|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|7792.9|7782.9|1
1608727190000|2020-12-23 12:39:50|7791.8|7781.8|7790.8|7780.8|7791.8|7781.8|7790.8|7780.8|4
1608727200000|2020-12-23 12:40:00|7790.6|7780.6|7790.1|7780.1|7790.9|7780.9|7790.1|7780.1|9
1608727210000|2020-12-23 12:40:10|7790.6|7780.6|7792.5|7782.5|7792.5|7782.5|7790.6|7780.6|2
1608727220000|2020-12-23 12:40:20|7792.9|7782.9|7794|7784|7794.5|7784.5|7792.9|7782.9|5
1608727230000|2020-12-23 12:40:30|7794.3|7784.3|7794.3|7784.3|7794.3|7784.3|7794.3|7784.3|1
1608727240000|2020-12-23 12:40:40|7794.5|7784.5|7794.6|7784.6|7794.6|7784.6|7794.3|7784.3|4
1608727250000|2020-12-23 12:40:50|7794.9|7784.9|7795.4|7785.4|7795.4|7785.4|7794.9|7784.9|2
1608727260000|2020-12-23 12:41:00|7795.3|7785.3|7795.3|7785.3|7795.3|7785.3|7795.3|7785.3|1
1608727270000|2020-12-23 12:41:10|7795|7785|7795|7785|7795|7785|7795|7785|1
1608727280000|2020-12-23 12:41:20|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|7794.6|7784.6|1
1608727290000|2020-12-23 12:41:30|7794.3|7784.3|7794.3|7784.3|7794.3|7784.3|7794.3|7784.3|1
1608727300000|2020-12-23 12:41:40|7793.9|7783.9|7794.6|7784.6|7794.9|7784.9|7793.9|7783.9|4
1608727310000|2020-12-23 12:41:50|7794.9|7784.9|7795|7785|7795|7785|7794.9|7784.9|2
1608727340000|2020-12-23 12:42:20|7795.1|7785.1|7796.9|7786.9|7797.1|7787.1|7795.1|7785.1|8
1608727350000|2020-12-23 12:42:30|7796.6|7786.6|7796|7786|7796.6|7786.6|7795.6|7785.6|5
1608727370000|2020-12-23 12:42:50|7796.3|7786.3|7796.4|7786.4|7796.4|7786.4|7796.3|7786.3|2
1608727380000|2020-12-23 12:43:00|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|1
1608727390000|2020-12-23 12:43:10|7795.1|7785.1|7796|7786|7796|7786|7795.1|7785.1|4
1608727400000|2020-12-23 12:43:20|7796.4|7786.4|7796.6|7786.6|7796.8|7786.8|7796.4|7786.4|4
1608727410000|2020-12-23 12:43:30|7796.5|7786.5|7796|7786|7796.5|7786.5|7796|7786|2
1608727420000|2020-12-23 12:43:40|7795.6|7785.6|7795.1|7785.1|7795.6|7785.6|7795.1|7785.1|2
1608727430000|2020-12-23 12:43:50|7795|7785|7796|7786|7796|7786|7795|7785|4
1608727470000|2020-12-23 12:44:30|7796.4|7786.4|7796.5|7786.5|7797|7787|7796.4|7786.4|4
1608727490000|2020-12-23 12:44:50|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|1
1608727500000|2020-12-23 12:45:00|7795.9|7785.9|7794.8|7784.8|7795.9|7785.9|7794.8|7784.8|3
1608727510000|2020-12-23 12:45:10|7795|7785|7795.5|7785.5|7795.5|7785.5|7795|7785|3
1608727520000|2020-12-23 12:45:20|7796|7786|7796.5|7786.5|7796.5|7786.5|7796|7786|2
1608727540000|2020-12-23 12:45:40|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|7796.6|7786.6|1
1608727550000|2020-12-23 12:45:50|7796.4|7786.4|7796.4|7786.4|7796.4|7786.4|7796.1|7786.1|3
1608727560000|2020-12-23 12:46:00|7796.6|7786.6|7796.8|7786.8|7796.8|7786.8|7796.6|7786.6|2
1608727570000|2020-12-23 12:46:10|7796.9|7786.9|7796.4|7786.4|7796.9|7786.9|7796.4|7786.4|2
1608727580000|2020-12-23 12:46:20|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|1
1608727590000|2020-12-23 12:46:30|7796.5|7786.5|7796.4|7786.4|7796.8|7786.8|7796.4|7786.4|4
1608727610000|2020-12-23 12:46:50|7796.6|7786.6|7797.3|7787.3|7797.3|7787.3|7796.6|7786.6|2
1608727630000|2020-12-23 12:47:10|7797|7787|7796|7786|7797|7787|7796|7786|3
1608727640000|2020-12-23 12:47:20|7795.3|7785.3|7795|7785|7795.3|7785.3|7795|7785|3
1608727650000|2020-12-23 12:47:30|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1608727660000|2020-12-23 12:47:40|7795|7785|7794.1|7784.1|7795|7785|7794|7784|4
1608727670000|2020-12-23 12:47:50|7794|7784|7792.5|7782.5|7794|7784|7792.5|7782.5|3
1608727680000|2020-12-23 12:48:00|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.3|7782.3|3
1608727690000|2020-12-23 12:48:10|7792.8|7782.8|7793.3|7783.3|7793.3|7783.3|7792.8|7782.8|4
1608727710000|2020-12-23 12:48:30|7793.8|7783.8|7793.6|7783.6|7794.5|7784.5|7793.4|7783.4|7
1608727720000|2020-12-23 12:48:40|7793.8|7783.8|7793.8|7783.8|7794|7784|7793.8|7783.8|3
1608727730000|2020-12-23 12:48:50|7794|7784|7794.5|7784.5|7794.5|7784.5|7794|7784|2
1608727760000|2020-12-23 12:49:20|7794.8|7784.8|7795.5|7785.5|7795.5|7785.5|7794.8|7784.8|2
1608727770000|2020-12-23 12:49:30|7795.3|7785.3|7795.5|7785.5|7795.8|7785.8|7795.3|7785.3|5
1608727780000|2020-12-23 12:49:40|7795.8|7785.8|7796|7786|7796|7786|7795.8|7785.8|2
1608727790000|2020-12-23 12:49:50|7796.3|7786.3|7796.8|7786.8|7797|7787|7796|7786|8
1608727800000|2020-12-23 12:50:00|7797.1|7787.1|7797.1|7787.1|7797.3|7787.3|7796.8|7786.8|6
1608727810000|2020-12-23 12:50:10|7796.9|7786.9|7794.3|7784.3|7796.9|7786.9|7794.3|7784.3|3
1608727840000|2020-12-23 12:50:40|7794.4|7784.4|7794.4|7784.4|7794.4|7784.4|7794.4|7784.4|1
1608727850000|2020-12-23 12:50:50|7794.6|7784.6|7794.9|7784.9|7794.9|7784.9|7794.6|7784.6|2
1608727860000|2020-12-23 12:51:00|7794.5|7784.5|7794.3|7784.3|7794.5|7784.5|7794.3|7784.3|2
1608727870000|2020-12-23 12:51:10|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|1
1608727880000|2020-12-23 12:51:20|7794.4|7784.4|7794|7784|7794.4|7784.4|7794|7784|2
1608727890000|2020-12-23 12:51:30|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|7793.9|7783.9|1
1608727900000|2020-12-23 12:51:40|7794.3|7784.3|7793.8|7783.8|7794.3|7784.3|7793.8|7783.8|2
1608727910000|2020-12-23 12:51:50|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|1
1608727920000|2020-12-23 12:52:00|7794.4|7784.4|7794.4|7784.4|7794.8|7784.8|7794.4|7784.4|3
1608727930000|2020-12-23 12:52:10|7794|7784|7794|7784|7794|7784|7794|7784|1
1608727950000|2020-12-23 12:52:30|7793.8|7783.8|7793|7783|7793.8|7783.8|7793|7783|5
1608727960000|2020-12-23 12:52:40|7793.3|7783.3|7793.5|7783.5|7793.5|7783.5|7793.3|7783.3|2
1608727970000|2020-12-23 12:52:50|7793.8|7783.8|7793.8|7783.8|7793.8|7783.8|7793.8|7783.8|1
1608727980000|2020-12-23 12:53:00|7793.5|7783.5|7793.4|7783.4|7793.8|7783.8|7793|7783|6
1608728000000|2020-12-23 12:53:20|7793.6|7783.6|7794.3|7784.3|7794.3|7784.3|7793.6|7783.6|2
1608728010000|2020-12-23 12:53:30|7794|7784|7793.8|7783.8|7794|7784|7793.8|7783.8|2
1608728020000|2020-12-23 12:53:40|7793.6|7783.6|7792.9|7782.9|7793.6|7783.6|7792.9|7782.9|2
1608728030000|2020-12-23 12:53:50|7792.8|7782.8|7792.8|7782.8|7792.8|7782.8|7791.8|7781.8|4
1608728040000|2020-12-23 12:54:00|7792.9|7782.9|7792.8|7782.8|7793.3|7783.3|7792.8|7782.8|4
1608728050000|2020-12-23 12:54:10|7793|7783|7793.5|7783.5|7793.8|7783.8|7793|7783|4
1608728060000|2020-12-23 12:54:20|7793.6|7783.6|7793.5|7783.5|7794.3|7784.3|7793.5|7783.5|5
1608728080000|2020-12-23 12:54:40|7793.1|7783.1|7792.8|7782.8|7793.1|7783.1|7792.8|7782.8|2
1608728090000|2020-12-23 12:54:50|7793|7783|7792.8|7782.8|7793|7783|7792.8|7782.8|4
1608728100000|2020-12-23 12:55:00|7793|7783|7792.6|7782.6|7793.3|7783.3|7792.5|7782.5|4
1608728110000|2020-12-23 12:55:10|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|1
1608728130000|2020-12-23 12:55:30|7793.1|7783.1|7792.8|7782.8|7793.1|7783.1|7792|7782|8
1608728150000|2020-12-23 12:55:50|7792.5|7782.5|7792.3|7782.3|7792.5|7782.5|7792.3|7782.3|2
1608728160000|2020-12-23 12:56:00|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7791.9|7781.9|3
1608728170000|2020-12-23 12:56:10|7792|7782|7792.8|7782.8|7792.8|7782.8|7792|7782|3
1608728190000|2020-12-23 12:56:30|7792.5|7782.5|7792.3|7782.3|7792.5|7782.5|7792.3|7782.3|2
1608728200000|2020-12-23 12:56:40|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|1
1608728210000|2020-12-23 12:56:50|7792.8|7782.8|7792.3|7782.3|7792.8|7782.8|7792.3|7782.3|2
1608728220000|2020-12-23 12:57:00|7791.9|7781.9|7791.5|7781.5|7791.9|7781.9|7791.5|7781.5|3
1608728230000|2020-12-23 12:57:10|7791.3|7781.3|7792|7782|7792|7782|7791.3|7781.3|3
1608728240000|2020-12-23 12:57:20|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1608728250000|2020-12-23 12:57:30|7792|7782|7791.8|7781.8|7792|7782|7791.8|7781.8|2
1608728260000|2020-12-23 12:57:40|7792.3|7782.3|7792.4|7782.4|7792.9|7782.9|7791.9|7781.9|7
1608728280000|2020-12-23 12:58:00|7792.3|7782.3|7791.8|7781.8|7792.3|7782.3|7791.8|7781.8|2
1608728300000|2020-12-23 12:58:20|7791.3|7781.3|7790.6|7780.6|7791.3|7781.3|7790.6|7780.6|4
1608728320000|2020-12-23 12:58:40|7790.4|7780.4|7789.4|7779.4|7790.4|7780.4|7789.4|7779.4|3
1608728340000|2020-12-23 12:59:00|7789.3|7779.3|7789.8|7779.8|7790.8|7780.8|7789.3|7779.3|10
1608728350000|2020-12-23 12:59:10|7790.1|7780.1|7793.1|7783.1|7793.1|7783.1|7789.5|7779.5|11
1608728360000|2020-12-23 12:59:20|7792.9|7782.9|7792.1|7782.1|7792.9|7782.9|7792.1|7782.1|3
1608728370000|2020-12-23 12:59:30|7792.4|7782.4|7791.8|7781.8|7792.6|7782.6|7791.8|7781.8|4
1608728380000|2020-12-23 12:59:40|7792|7782|7792|7782|7792|7782|7791.8|7781.8|3
1608728390000|2020-12-23 12:59:50|7791.8|7781.8|7791|7781|7791.8|7781.8|7791|7781|4
1608728400000|2020-12-23 13:00:00|7791.5|7781.5|7800.4|7790.4|7802.9|7792.9|7791.5|7781.5|26
1608728410000|2020-12-23 13:00:10|7800.1|7790.1|7800.4|7790.4|7801|7791|7797.3|7787.3|21
1608728420000|2020-12-23 13:00:20|7800.1|7790.1|7801.1|7791.1|7801.1|7791.1|7799.5|7789.5|9
1608728430000|2020-12-23 13:00:30|7801.4|7791.4|7800|7790|7802|7792|7798.4|7788.4|22
1608728440000|2020-12-23 13:00:40|7799.9|7789.9|7799.8|7789.8|7800.4|7790.4|7798.8|7788.8|15
1608728450000|2020-12-23 13:00:50|7801.3|7791.3|7802.6|7792.6|7803.4|7793.4|7801.3|7791.3|19
1608728460000|2020-12-23 13:01:00|7802.4|7792.4|7802.9|7792.9|7803.3|7793.3|7802.1|7792.1|22
1608728470000|2020-12-23 13:01:10|7803.1|7793.1|7802.4|7792.4|7803.8|7793.8|7801.6|7791.6|16
1608728480000|2020-12-23 13:01:20|7802.9|7792.9|7801.5|7791.5|7804.1|7794.1|7801.1|7791.1|12
1608728490000|2020-12-23 13:01:30|7801.3|7791.3|7804.3|7794.3|7804.4|7794.4|7801.3|7791.3|12
1608728500000|2020-12-23 13:01:40|7804.4|7794.4|7802.9|7792.9|7804.6|7794.6|7802.9|7792.9|14
1608728510000|2020-12-23 13:01:50|7803.1|7793.1|7803|7793|7804.9|7794.9|7802.8|7792.8|10
1608728520000|2020-12-23 13:02:00|7803.6|7793.6|7808.4|7798.4|7808.9|7798.9|7803.6|7793.6|26
1608728530000|2020-12-23 13:02:10|7808.1|7798.1|7805.8|7795.8|7808.1|7798.1|7805.4|7795.4|19
1608728540000|2020-12-23 13:02:20|7805.9|7795.9|7808.4|7798.4|7809.1|7799.1|7805.9|7795.9|14
1608728550000|2020-12-23 13:02:30|7808.1|7798.1|7808.1|7798.1|7809.9|7799.9|7807.8|7797.8|18
1608728560000|2020-12-23 13:02:40|7808.9|7798.9|7808.1|7798.1|7810.1|7800.1|7807.6|7797.6|17
1608728570000|2020-12-23 13:02:50|7808.4|7798.4|7809|7799|7809.8|7799.8|7808|7798|17
1608728580000|2020-12-23 13:03:00|7808.6|7798.6|7807.1|7797.1|7809.5|7799.5|7807.1|7797.1|11
1608728590000|2020-12-23 13:03:10|7806.9|7796.9|7808|7798|7808|7798|7806.6|7796.6|11
1608728600000|2020-12-23 13:03:20|7808.3|7798.3|7807.4|7797.4|7808.6|7798.6|7806.4|7796.4|13
1608728610000|2020-12-23 13:03:30|7807.5|7797.5|7809.1|7799.1|7809.8|7799.8|7807.3|7797.3|19
1608728620000|2020-12-23 13:03:40|7809.5|7799.5|7809.4|7799.4|7810.8|7800.8|7809.1|7799.1|15
1608728630000|2020-12-23 13:03:50|7808.5|7798.5|7809.4|7799.4|7810.1|7800.1|7808.5|7798.5|12
1608728640000|2020-12-23 13:04:00|7809.6|7799.6|7810.6|7800.6|7811.5|7801.5|7809.6|7799.6|16
1608728650000|2020-12-23 13:04:10|7810.4|7800.4|7816.3|7806.3|7816.3|7806.3|7810.4|7800.4|17
1608728660000|2020-12-23 13:04:20|7816.1|7806.1|7815.5|7805.5|7816.1|7806.1|7813.6|7803.6|17
1608728670000|2020-12-23 13:04:30|7815.3|7805.3|7813.1|7803.1|7815.3|7805.3|7813.1|7803.1|10
1608728680000|2020-12-23 13:04:40|7813.3|7803.3|7816.3|7806.3|7816.3|7806.3|7813.3|7803.3|14
1608728690000|2020-12-23 13:04:50|7816|7806|7816.9|7806.9|7818.1|7808.1|7814.5|7804.5|18
1608728700000|2020-12-23 13:05:00|7817|7807|7815.4|7805.4|7817.5|7807.5|7814.9|7804.9|17
1608728710000|2020-12-23 13:05:10|7814.9|7804.9|7818.4|7808.4|7819|7809|7814.9|7804.9|15
1608728720000|2020-12-23 13:05:20|7818.6|7808.6|7819.4|7809.4|7819.5|7809.5|7818.6|7808.6|6
1608728730000|2020-12-23 13:05:30|7819.8|7809.8|7820.9|7810.9|7822.1|7812.1|7819.8|7809.8|14
1608728740000|2020-12-23 13:05:40|7820.6|7810.6|7822.3|7812.3|7822.9|7812.9|7820.1|7810.1|18
1608728750000|2020-12-23 13:05:50|7822.4|7812.4|7825.4|7815.4|7825.4|7815.4|7822.4|7812.4|13
1608728760000|2020-12-23 13:06:00|7825.1|7815.1|7819|7809|7825.3|7815.3|7819|7809|20
1608728770000|2020-12-23 13:06:10|7818.9|7808.9|7819.6|7809.6|7819.9|7809.9|7817.9|7807.9|12
1608728780000|2020-12-23 13:06:20|7819.1|7809.1|7820.3|7810.3|7820.3|7810.3|7818.5|7808.5|7
1608728790000|2020-12-23 13:06:30|7820|7810|7821.8|7811.8|7822.6|7812.6|7820|7810|11
1608728800000|2020-12-23 13:06:40|7821.6|7811.6|7819.3|7809.3|7821.6|7811.6|7819.3|7809.3|7
1608728810000|2020-12-23 13:06:50|7819|7809|7815.8|7805.8|7819|7809|7815.4|7805.4|21
1608728820000|2020-12-23 13:07:00|7816.1|7806.1|7817.4|7807.4|7819.3|7809.3|7816.1|7806.1|22
1608728830000|2020-12-23 13:07:10|7817.6|7807.6|7819.1|7809.1|7819.4|7809.4|7817.3|7807.3|11
1608728840000|2020-12-23 13:07:20|7819.4|7809.4|7819.8|7809.8|7819.9|7809.9|7818.3|7808.3|13
1608728850000|2020-12-23 13:07:30|7819.3|7809.3|7816.3|7806.3|7819.3|7809.3|7815.5|7805.5|20
1608728860000|2020-12-23 13:07:40|7816.9|7806.9|7815.8|7805.8|7817.4|7807.4|7815.8|7805.8|18
1608728870000|2020-12-23 13:07:50|7815.9|7805.9|7816.6|7806.6|7817.6|7807.6|7815.9|7805.9|14
1608728880000|2020-12-23 13:08:00|7816.8|7806.8|7816.3|7806.3|7816.8|7806.8|7815.6|7805.6|9
1608728890000|2020-12-23 13:08:10|7816.5|7806.5|7815.9|7805.9|7817|7807|7815.9|7805.9|6
1608728900000|2020-12-23 13:08:20|7815.8|7805.8|7815.9|7805.9|7815.9|7805.9|7815.5|7805.5|7
1608728910000|2020-12-23 13:08:30|7816.1|7806.1|7815.1|7805.1|7816.4|7806.4|7814.6|7804.6|13
1608728920000|2020-12-23 13:08:40|7815.4|7805.4|7814.8|7804.8|7815.5|7805.5|7814.8|7804.8|6
1608728930000|2020-12-23 13:08:50|7814.9|7804.9|7814.8|7804.8|7814.9|7804.9|7814.8|7804.8|2
1608728940000|2020-12-23 13:09:00|7814.9|7804.9|7815.5|7805.5|7815.5|7805.5|7814.8|7804.8|3
1608728950000|2020-12-23 13:09:10|7815.3|7805.3|7814.3|7804.3|7815.3|7805.3|7812.8|7802.8|12
1608728960000|2020-12-23 13:09:20|7813.9|7803.9|7813.3|7803.3|7815|7805|7813.3|7803.3|14
1608728970000|2020-12-23 13:09:30|7813.4|7803.4|7813.3|7803.3|7814.3|7804.3|7813.3|7803.3|5
1608728980000|2020-12-23 13:09:40|7813|7803|7813.3|7803.3|7813.3|7803.3|7813|7803|2
1608728990000|2020-12-23 13:09:50|7813|7803|7812.8|7802.8|7813.3|7803.3|7812.5|7802.5|10
1608729000000|2020-12-23 13:10:00|7812.5|7802.5|7809.4|7799.4|7814.3|7804.3|7809.4|7799.4|24
1608729010000|2020-12-23 13:10:10|7809.1|7799.1|7809.6|7799.6|7810.5|7800.5|7809.1|7799.1|12
1608729020000|2020-12-23 13:10:20|7809.8|7799.8|7810.4|7800.4|7811.4|7801.4|7809.8|7799.8|13
1608729030000|2020-12-23 13:10:30|7809.8|7799.8|7810.6|7800.6|7810.9|7800.9|7809.8|7799.8|5
1608729040000|2020-12-23 13:10:40|7810.5|7800.5|7810.5|7800.5|7810.5|7800.5|7810.5|7800.5|1
1608729050000|2020-12-23 13:10:50|7810.8|7800.8|7810.3|7800.3|7810.8|7800.8|7810.3|7800.3|6
1608729060000|2020-12-23 13:11:00|7810.5|7800.5|7813|7803|7813|7803|7810.5|7800.5|6
1608729070000|2020-12-23 13:11:10|7813.1|7803.1|7816|7806|7816|7806|7813.1|7803.1|11
1608729080000|2020-12-23 13:11:20|7816.3|7806.3|7816.8|7806.8|7816.8|7806.8|7816.3|7806.3|5
1608729090000|2020-12-23 13:11:30|7817|7807|7817.8|7807.8|7817.8|7807.8|7817|7807|3
1608729100000|2020-12-23 13:11:40|7818|7808|7817.4|7807.4|7818|7808|7817.4|7807.4|2
1608729110000|2020-12-23 13:11:50|7818.1|7808.1|7819.6|7809.6|7819.6|7809.6|7818.1|7808.1|7
1608729120000|2020-12-23 13:12:00|7819.9|7809.9|7820.5|7810.5|7821.4|7811.4|7819.9|7809.9|9
1608729130000|2020-12-23 13:12:10|7820.3|7810.3|7816.5|7806.5|7820.3|7810.3|7816|7806|12
1608729140000|2020-12-23 13:12:20|7816.3|7806.3|7815.9|7805.9|7816.3|7806.3|7815.6|7805.6|9
1608729150000|2020-12-23 13:12:30|7815.8|7805.8|7815.1|7805.1|7815.8|7805.8|7813.3|7803.3|15
1608729160000|2020-12-23 13:12:40|7815.5|7805.5|7814.9|7804.9|7815.5|7805.5|7814.9|7804.9|2
1608729170000|2020-12-23 13:12:50|7815.1|7805.1|7814.9|7804.9|7816|7806|7814.4|7804.4|8
1608729180000|2020-12-23 13:13:00|7815.4|7805.4|7814.8|7804.8|7815.6|7805.6|7814.6|7804.6|12
1608729190000|2020-12-23 13:13:10|7815|7805|7814.5|7804.5|7815|7805|7814.5|7804.5|4
1608729200000|2020-12-23 13:13:20|7814.8|7804.8|7815.9|7805.9|7816.4|7806.4|7814.8|7804.8|13
1608729210000|2020-12-23 13:13:30|7816.1|7806.1|7818.6|7808.6|7818.6|7808.6|7816.1|7806.1|7
1608729220000|2020-12-23 13:13:40|7818.9|7808.9|7818.1|7808.1|7819.5|7809.5|7818.1|7808.1|8
1608729230000|2020-12-23 13:13:50|7818|7808|7817.1|7807.1|7818|7808|7817|7807|8
1608729240000|2020-12-23 13:14:00|7816.8|7806.8|7813.6|7803.6|7816.8|7806.8|7813.5|7803.5|16
1608729250000|2020-12-23 13:14:10|7813.9|7803.9|7817.6|7807.6|7817.6|7807.6|7813.9|7803.9|17
1608729260000|2020-12-23 13:14:20|7818|7808|7815.1|7805.1|7818.8|7808.8|7815.1|7805.1|19
1608729270000|2020-12-23 13:14:30|7815.5|7805.5|7814.1|7804.1|7815.5|7805.5|7814.1|7804.1|10
1608729280000|2020-12-23 13:14:40|7813|7803|7811.4|7801.4|7813|7803|7811.3|7801.3|13
1608729290000|2020-12-23 13:14:50|7811.8|7801.8|7812.4|7802.4|7812.5|7802.5|7811.5|7801.5|15
1608729300000|2020-12-23 13:15:00|7813|7803|7810|7800|7813|7803|7810|7800|14
1608729310000|2020-12-23 13:15:10|7809.8|7799.8|7809|7799|7809.8|7799.8|7808.8|7798.8|19
1608729320000|2020-12-23 13:15:20|7808.8|7798.8|7807.1|7797.1|7809|7799|7807.1|7797.1|11
1608729330000|2020-12-23 13:15:30|7807.3|7797.3|7807.3|7797.3|7808.3|7798.3|7806.9|7796.9|21
1608729340000|2020-12-23 13:15:40|7807.8|7797.8|7809.3|7799.3|7809.3|7799.3|7807.5|7797.5|7
1608729350000|2020-12-23 13:15:50|7809|7799|7808.3|7798.3|7809.4|7799.4|7807.8|7797.8|8
1608729360000|2020-12-23 13:16:00|7808.9|7798.9|7807.6|7797.6|7809.3|7799.3|7807.6|7797.6|10
1608729370000|2020-12-23 13:16:10|7807.8|7797.8|7808.5|7798.5|7809.3|7799.3|7807.5|7797.5|14
1608729380000|2020-12-23 13:16:20|7808.8|7798.8|7808.8|7798.8|7810|7800|7808.8|7798.8|6
1608729390000|2020-12-23 13:16:30|7808.9|7798.9|7808.6|7798.6|7809.8|7799.8|7808.4|7798.4|7
1608729400000|2020-12-23 13:16:40|7809|7799|7809|7799|7809|7799|7809|7799|1
1608729420000|2020-12-23 13:17:00|7809.3|7799.3|7809.9|7799.9|7810.5|7800.5|7809.3|7799.3|4
1608729430000|2020-12-23 13:17:10|7809.4|7799.4|7808.9|7798.9|7809.4|7799.4|7808.6|7798.6|8
1608729440000|2020-12-23 13:17:20|7809|7799|7808.6|7798.6|7809|7799|7808.6|7798.6|3
1608729450000|2020-12-23 13:17:30|7808.4|7798.4|7810.8|7800.8|7810.8|7800.8|7808.4|7798.4|3
1608729460000|2020-12-23 13:17:40|7810.6|7800.6|7810.6|7800.6|7810.6|7800.6|7810.4|7800.4|3
1608729470000|2020-12-23 13:17:50|7810.4|7800.4|7810.3|7800.3|7810.9|7800.9|7810|7800|7
1608729480000|2020-12-23 13:18:00|7810.4|7800.4|7810.6|7800.6|7810.9|7800.9|7810.4|7800.4|4
1608729490000|2020-12-23 13:18:10|7810.9|7800.9|7812|7802|7812.3|7802.3|7810.9|7800.9|9
1608729500000|2020-12-23 13:18:20|7812.3|7802.3|7813.3|7803.3|7814.5|7804.5|7812.3|7802.3|12
1608729510000|2020-12-23 13:18:30|7812.8|7802.8|7814|7804|7814|7804|7811.8|7801.8|8
1608729520000|2020-12-23 13:18:40|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|7813.5|7803.5|1
1608729530000|2020-12-23 13:18:50|7814.3|7804.3|7813.6|7803.6|7814.3|7804.3|7813.6|7803.6|3
1608729540000|2020-12-23 13:19:00|7813.5|7803.5|7811.8|7801.8|7813.5|7803.5|7811.6|7801.6|8
1608729550000|2020-12-23 13:19:10|7812|7802|7812|7802|7813.5|7803.5|7812|7802|9
1608729560000|2020-12-23 13:19:20|7812.3|7802.3|7812|7802|7813|7803|7812|7802|7
1608729570000|2020-12-23 13:19:30|7812.3|7802.3|7812.4|7802.4|7813|7803|7812|7802|7
1608729580000|2020-12-23 13:19:40|7812.5|7802.5|7813.5|7803.5|7813.5|7803.5|7812.5|7802.5|3
1608729590000|2020-12-23 13:19:50|7814|7804|7812.4|7802.4|7814.5|7804.5|7812.4|7802.4|9
1608729600000|2020-12-23 13:20:00|7812.8|7802.8|7812.4|7802.4|7813.3|7803.3|7812|7802|9
1608729610000|2020-12-23 13:20:10|7812.5|7802.5|7812.1|7802.1|7813.1|7803.1|7812.1|7802.1|4
1608729620000|2020-12-23 13:20:20|7812.4|7802.4|7815|7805|7815|7805|7812.4|7802.4|10
1608729630000|2020-12-23 13:20:30|7814.9|7804.9|7814.9|7804.9|7815|7805|7814.9|7804.9|3
1608729640000|2020-12-23 13:20:40|7815|7805|7814.9|7804.9|7815|7805|7814.9|7804.9|2
1608729650000|2020-12-23 13:20:50|7814.8|7804.8|7813.8|7803.8|7814.8|7804.8|7813.8|7803.8|2
1608729660000|2020-12-23 13:21:00|7813.6|7803.6|7813.8|7803.8|7813.8|7803.8|7813.6|7803.6|6
1608729670000|2020-12-23 13:21:10|7813.5|7803.5|7814.5|7804.5|7815|7805|7812.6|7802.6|11
1608729680000|2020-12-23 13:21:20|7814.9|7804.9|7813.4|7803.4|7815.4|7805.4|7813.4|7803.4|5
1608729690000|2020-12-23 13:21:30|7813.5|7803.5|7813.6|7803.6|7813.6|7803.6|7813.3|7803.3|8
1608729700000|2020-12-23 13:21:40|7813.8|7803.8|7813.6|7803.6|7814|7804|7813.6|7803.6|5
1608729710000|2020-12-23 13:21:50|7813.4|7803.4|7815|7805|7815|7805|7813.4|7803.4|4
1608729720000|2020-12-23 13:22:00|7815.5|7805.5|7814.6|7804.6|7816|7806|7814.5|7804.5|10
1608729730000|2020-12-23 13:22:10|7814.5|7804.5|7816.3|7806.3|7816.4|7806.4|7814.5|7804.5|12
1608729740000|2020-12-23 13:22:20|7816.5|7806.5|7817.3|7807.3|7817.3|7807.3|7816.5|7806.5|6
1608729750000|2020-12-23 13:22:30|7817|7807|7817.4|7807.4|7817.4|7807.4|7816.8|7806.8|7
1608729760000|2020-12-23 13:22:40|7817.5|7807.5|7815.8|7805.8|7818.3|7808.3|7815.8|7805.8|10
1608729770000|2020-12-23 13:22:50|7816|7806|7815.3|7805.3|7816.8|7806.8|7814.6|7804.6|8
1608729780000|2020-12-23 13:23:00|7815|7805|7815.3|7805.3|7815.3|7805.3|7815|7805|2
1608729790000|2020-12-23 13:23:10|7815|7805|7815.3|7805.3|7815.3|7805.3|7814.4|7804.4|7
1608729810000|2020-12-23 13:23:30|7815|7805|7814.4|7804.4|7815.3|7805.3|7814.4|7804.4|5
1608729820000|2020-12-23 13:23:40|7814.5|7804.5|7813.8|7803.8|7814.5|7804.5|7813.4|7803.4|5
1608729830000|2020-12-23 13:23:50|7814.3|7804.3|7814.8|7804.8|7815.5|7805.5|7814.3|7804.3|7
1608729840000|2020-12-23 13:24:00|7814.5|7804.5|7812.8|7802.8|7814.5|7804.5|7812.8|7802.8|6
1608729850000|2020-12-23 13:24:10|7812.6|7802.6|7809.8|7799.8|7812.6|7802.6|7809.8|7799.8|7
1608729860000|2020-12-23 13:24:20|7809.9|7799.9|7811.3|7801.3|7811.3|7801.3|7809.9|7799.9|3
1608729870000|2020-12-23 13:24:30|7811.1|7801.1|7812.8|7802.8|7812.9|7802.9|7811.1|7801.1|8
1608729880000|2020-12-23 13:24:40|7812.6|7802.6|7810.8|7800.8|7812.6|7802.6|7810.8|7800.8|6
1608729890000|2020-12-23 13:24:50|7811|7801|7811|7801|7811.3|7801.3|7811|7801|3
1608729900000|2020-12-23 13:25:00|7810.8|7800.8|7810.6|7800.6|7810.8|7800.8|7810.1|7800.1|6
1608729910000|2020-12-23 13:25:10|7810.9|7800.9|7811.1|7801.1|7811.1|7801.1|7810.9|7800.9|2
1608729930000|2020-12-23 13:25:30|7811|7801|7811|7801|7811|7801|7811|7801|1
1608729940000|2020-12-23 13:25:40|7810.9|7800.9|7809.6|7799.6|7810.9|7800.9|7808.9|7798.9|7
1608729950000|2020-12-23 13:25:50|7809.8|7799.8|7811.1|7801.1|7811.1|7801.1|7809.8|7799.8|4
1608729970000|2020-12-23 13:26:10|7811.8|7801.8|7811.8|7801.8|7811.8|7801.8|7811.8|7801.8|1
1608729980000|2020-12-23 13:26:20|7811.3|7801.3|7808.6|7798.6|7811.3|7801.3|7808.6|7798.6|10
1608729990000|2020-12-23 13:26:30|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|7808.4|7798.4|1
1608730000000|2020-12-23 13:26:40|7809.6|7799.6|7810.8|7800.8|7810.8|7800.8|7808.5|7798.5|10
1608730010000|2020-12-23 13:26:50|7810.5|7800.5|7811.3|7801.3|7811.3|7801.3|7810.5|7800.5|5
1608730020000|2020-12-23 13:27:00|7811.5|7801.5|7809.3|7799.3|7811.5|7801.5|7809|7799|8
1608730030000|2020-12-23 13:27:10|7809|7799|7809.3|7799.3|7809.6|7799.6|7809|7799|5
1608730050000|2020-12-23 13:27:30|7808.8|7798.8|7808.8|7798.8|7808.8|7798.8|7808.8|7798.8|1
1608730060000|2020-12-23 13:27:40|7808.5|7798.5|7810.3|7800.3|7810.3|7800.3|7808.5|7798.5|7
1608730070000|2020-12-23 13:27:50|7810.6|7800.6|7810.4|7800.4|7810.6|7800.6|7810.4|7800.4|4
1608730080000|2020-12-23 13:28:00|7810.3|7800.3|7810|7800|7810.3|7800.3|7810|7800|2
1608730100000|2020-12-23 13:28:20|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|1
1608730110000|2020-12-23 13:28:30|7810|7800|7809.8|7799.8|7810|7800|7809.8|7799.8|2
1608730120000|2020-12-23 13:28:40|7810.1|7800.1|7810.1|7800.1|7810.6|7800.6|7810|7800|8
1608730130000|2020-12-23 13:28:50|7810.3|7800.3|7811.5|7801.5|7812|7802|7810.3|7800.3|7
1608730140000|2020-12-23 13:29:00|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1608730170000|2020-12-23 13:29:30|7812|7802|7812|7802|7812|7802|7812|7802|1
1608730190000|2020-12-23 13:29:50|7812.3|7802.3|7812.3|7802.3|7812.3|7802.3|7812.3|7802.3|1
1608730200000|2020-12-23 13:30:00|7811.9|7801.9|7810.8|7800.8|7811.9|7801.9|7810.5|7800.5|5
1608730220000|2020-12-23 13:30:20|7810.9|7800.9|7811.1|7801.1|7811.1|7801.1|7810.9|7800.9|2
1608730230000|2020-12-23 13:30:30|7811.3|7801.3|7811.9|7801.9|7811.9|7801.9|7811.3|7801.3|3
1608730240000|2020-12-23 13:30:40|7811.8|7801.8|7810.5|7800.5|7811.8|7801.8|7810.5|7800.5|5
1608730260000|2020-12-23 13:31:00|7810.4|7800.4|7808.5|7798.5|7810.4|7800.4|7807.6|7797.6|11
1608730270000|2020-12-23 13:31:10|7808.8|7798.8|7809|7799|7809.6|7799.6|7807.6|7797.6|14
1608730280000|2020-12-23 13:31:20|7809.3|7799.3|7807.3|7797.3|7809.3|7799.3|7807.3|7797.3|10
1608730290000|2020-12-23 13:31:30|7807.4|7797.4|7807.5|7797.5|7807.5|7797.5|7807.4|7797.4|2
1608730300000|2020-12-23 13:31:40|7807.3|7797.3|7807|7797|7807.3|7797.3|7807|7797|2
1608730310000|2020-12-23 13:31:50|7806.5|7796.5|7806|7796|7806.5|7796.5|7805.8|7795.8|4
1608730320000|2020-12-23 13:32:00|7805.8|7795.8|7801.6|7791.6|7805.8|7795.8|7801.6|7791.6|12
1608730330000|2020-12-23 13:32:10|7801.9|7791.9|7800.3|7790.3|7801.9|7791.9|7799.3|7789.3|13
1608730340000|2020-12-23 13:32:20|7800.6|7790.6|7802.6|7792.6|7802.6|7792.6|7800.6|7790.6|9
1608730360000|2020-12-23 13:32:40|7802.9|7792.9|7804.9|7794.9|7804.9|7794.9|7802.9|7792.9|8
1608730380000|2020-12-23 13:33:00|7804.8|7794.8|7805.8|7795.8|7806.5|7796.5|7804.5|7794.5|8
1608730390000|2020-12-23 13:33:10|7806|7796|7808.1|7798.1|7808.1|7798.1|7805.8|7795.8|8
1608730400000|2020-12-23 13:33:20|7807.9|7797.9|7809.8|7799.8|7809.8|7799.8|7807.9|7797.9|5
1608730410000|2020-12-23 13:33:30|7810.1|7800.1|7809.5|7799.5|7810.1|7800.1|7809.5|7799.5|3
1608730420000|2020-12-23 13:33:40|7809.8|7799.8|7808.1|7798.1|7809.8|7799.8|7808.1|7798.1|7
1608730430000|2020-12-23 13:33:50|7809|7799|7809.8|7799.8|7811|7801|7809|7799|10
1608730440000|2020-12-23 13:34:00|7810.1|7800.1|7811|7801|7811|7801|7810.1|7800.1|5
1608730450000|2020-12-23 13:34:10|7811.1|7801.1|7811.3|7801.3|7813.1|7803.1|7811.1|7801.1|8
1608730460000|2020-12-23 13:34:20|7811.5|7801.5|7811.5|7801.5|7811.5|7801.5|7811.3|7801.3|3
1608730470000|2020-12-23 13:34:30|7811.6|7801.6|7813.5|7803.5|7813.5|7803.5|7811.6|7801.6|6
1608730480000|2020-12-23 13:34:40|7813.6|7803.6|7814.9|7804.9|7814.9|7804.9|7813.4|7803.4|13
1608730490000|2020-12-23 13:34:50|7815.1|7805.1|7814.9|7804.9|7815.4|7805.4|7814.9|7804.9|4
1608730500000|2020-12-23 13:35:00|7814.8|7804.8|7814.6|7804.6|7815.1|7805.1|7814.3|7804.3|9
1608730510000|2020-12-23 13:35:10|7814.5|7804.5|7815|7805|7815|7805|7813.6|7803.6|5
1608730520000|2020-12-23 13:35:20|7814.5|7804.5|7814.5|7804.5|7816.3|7806.3|7813.6|7803.6|12
1608730530000|2020-12-23 13:35:30|7814|7804|7815.3|7805.3|7815.3|7805.3|7813.8|7803.8|8
1608730540000|2020-12-23 13:35:40|7815|7805|7816.5|7806.5|7816.6|7806.6|7814.8|7804.8|12
1608730550000|2020-12-23 13:35:50|7816|7806|7816.4|7806.4|7816.4|7806.4|7816|7806|3
1608730560000|2020-12-23 13:36:00|7816.1|7806.1|7815.4|7805.4|7816.8|7806.8|7815.4|7805.4|11
1608730570000|2020-12-23 13:36:10|7815.6|7805.6|7814.6|7804.6|7816.1|7806.1|7814.6|7804.6|7
1608730580000|2020-12-23 13:36:20|7814.5|7804.5|7814.1|7804.1|7814.5|7804.5|7814.1|7804.1|5
1608730600000|2020-12-23 13:36:40|7814.6|7804.6|7818.8|7808.8|7818.8|7808.8|7814.6|7804.6|10
1608730610000|2020-12-23 13:36:50|7818.4|7808.4|7818.8|7808.8|7818.8|7808.8|7817.3|7807.3|18
1608730620000|2020-12-23 13:37:00|7818.4|7808.4|7817.9|7807.9|7820.3|7810.3|7817|7807|18
1608730630000|2020-12-23 13:37:10|7817.8|7807.8|7818.1|7808.1|7818.1|7808.1|7817.3|7807.3|8
1608730640000|2020-12-23 13:37:20|7817.9|7807.9|7817.6|7807.6|7818|7808|7817.6|7807.6|5
1608730650000|2020-12-23 13:37:30|7817.3|7807.3|7820.6|7810.6|7820.6|7810.6|7816.3|7806.3|18
1608730660000|2020-12-23 13:37:40|7820.8|7810.8|7823.5|7813.5|7823.5|7813.5|7820.8|7810.8|12
1608730670000|2020-12-23 13:37:50|7823.3|7813.3|7823.8|7813.8|7823.8|7813.8|7823|7813|7
1608730680000|2020-12-23 13:38:00|7823.6|7813.6|7825|7815|7825|7815|7823.6|7813.6|13
1608730690000|2020-12-23 13:38:10|7825.3|7815.3|7823.6|7813.6|7825.6|7815.6|7823.6|7813.6|7
1608730700000|2020-12-23 13:38:20|7822.6|7812.6|7824|7814|7825|7815|7822.6|7812.6|13
1608730710000|2020-12-23 13:38:30|7824.3|7814.3|7826|7816|7826|7816|7824.3|7814.3|8
1608730720000|2020-12-23 13:38:40|7826.3|7816.3|7826.9|7816.9|7826.9|7816.9|7826.3|7816.3|8
1608730730000|2020-12-23 13:38:50|7827|7817|7830|7820|7830.6|7820.6|7827|7817|15
1608730740000|2020-12-23 13:39:00|7829.8|7819.8|7828.9|7818.9|7830.6|7820.6|7828.9|7818.9|11
1608730750000|2020-12-23 13:39:10|7828.6|7818.6|7828.1|7818.1|7828.6|7818.6|7827|7817|13
1608730760000|2020-12-23 13:39:20|7829|7819|7828.8|7818.8|7829.3|7819.3|7828|7818|8
1608730770000|2020-12-23 13:39:30|7829.1|7819.1|7828.4|7818.4|7829.5|7819.5|7828|7818|9
1608730780000|2020-12-23 13:39:40|7828.3|7818.3|7826.6|7816.6|7829.5|7819.5|7826.6|7816.6|15
1608730790000|2020-12-23 13:39:50|7826.8|7816.8|7828.5|7818.5|7828.5|7818.5|7826.8|7816.8|14
1608730800000|2020-12-23 13:40:00|7828.1|7818.1|7826.5|7816.5|7828.5|7818.5|7826.5|7816.5|8
1608730810000|2020-12-23 13:40:10|7826.1|7816.1|7826.9|7816.9|7826.9|7816.9|7825|7815|5
1608730820000|2020-12-23 13:40:20|7826.5|7816.5|7826.5|7816.5|7827|7817|7826.5|7816.5|5
1608730830000|2020-12-23 13:40:30|7825.6|7815.6|7824.9|7814.9|7826.8|7816.8|7824.9|7814.9|9
1608730840000|2020-12-23 13:40:40|7825.1|7815.1|7826.1|7816.1|7826.1|7816.1|7825.1|7815.1|11
1608730850000|2020-12-23 13:40:50|7826.4|7816.4|7825.9|7815.9|7826.9|7816.9|7825.9|7815.9|7
1608730860000|2020-12-23 13:41:00|7825.8|7815.8|7826.9|7816.9|7826.9|7816.9|7825.6|7815.6|6
1608730870000|2020-12-23 13:41:10|7827.3|7817.3|7823|7813|7827.3|7817.3|7822.4|7812.4|13
1608730880000|2020-12-23 13:41:20|7823.3|7813.3|7823.1|7813.1|7824|7814|7823.1|7813.1|17
1608730890000|2020-12-23 13:41:30|7823|7813|7822.5|7812.5|7823|7813|7822.3|7812.3|5
1608730900000|2020-12-23 13:41:40|7822.9|7812.9|7822.9|7812.9|7823.8|7813.8|7822.9|7812.9|12
1608730910000|2020-12-23 13:41:50|7822.8|7812.8|7826.1|7816.1|7826.5|7816.5|7822.3|7812.3|15
1608730920000|2020-12-23 13:42:00|7826.4|7816.4|7826.3|7816.3|7826.4|7816.4|7826.3|7816.3|2
1608730930000|2020-12-23 13:42:10|7825.6|7815.6|7824.8|7814.8|7825.6|7815.6|7824.5|7814.5|8
1608730940000|2020-12-23 13:42:20|7824.9|7814.9|7826.9|7816.9|7826.9|7816.9|7824.9|7814.9|5
1608730950000|2020-12-23 13:42:30|7826.6|7816.6|7826.1|7816.1|7826.6|7816.6|7826|7816|7
1608730960000|2020-12-23 13:42:40|7825.9|7815.9|7825.5|7815.5|7826.1|7816.1|7825.5|7815.5|4
1608730970000|2020-12-23 13:42:50|7825.8|7815.8|7827|7817|7827.1|7817.1|7825.8|7815.8|5
1608730980000|2020-12-23 13:43:00|7826.8|7816.8|7825.4|7815.4|7826.8|7816.8|7825.4|7815.4|5
1608731000000|2020-12-23 13:43:20|7827|7817|7826.5|7816.5|7827|7817|7826.5|7816.5|3
1608731010000|2020-12-23 13:43:30|7825.5|7815.5|7825.4|7815.4|7826.5|7816.5|7824.6|7814.6|11
1608731020000|2020-12-23 13:43:40|7825.3|7815.3|7825.3|7815.3|7825.5|7815.5|7825.3|7815.3|7
1608731030000|2020-12-23 13:43:50|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|4
1608731040000|2020-12-23 13:44:00|7825.1|7815.1|7825.5|7815.5|7825.5|7815.5|7825.1|7815.1|3
1608731070000|2020-12-23 13:44:30|7825.1|7815.1|7824|7814|7825.1|7815.1|7823.9|7813.9|6
1608731080000|2020-12-23 13:44:40|7823.9|7813.9|7823.8|7813.8|7823.9|7813.9|7823.8|7813.8|2
1608731110000|2020-12-23 13:45:10|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1608731120000|2020-12-23 13:45:20|7823.8|7813.8|7823.5|7813.5|7823.8|7813.8|7823.3|7813.3|4
1608731130000|2020-12-23 13:45:30|7823.4|7813.4|7822.5|7812.5|7823.4|7813.4|7822.5|7812.5|4
1608731140000|2020-12-23 13:45:40|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1608731150000|2020-12-23 13:45:50|7822.1|7812.1|7822|7812|7822.1|7812.1|7822|7812|2
1608731160000|2020-12-23 13:46:00|7821.8|7811.8|7821.5|7811.5|7821.8|7811.8|7821.3|7811.3|7
1608731170000|2020-12-23 13:46:10|7821.8|7811.8|7822.8|7812.8|7822.8|7812.8|7821.8|7811.8|3
1608731180000|2020-12-23 13:46:20|7822.1|7812.1|7822.5|7812.5|7822.5|7812.5|7822.1|7812.1|5
1608731190000|2020-12-23 13:46:30|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1608731200000|2020-12-23 13:46:40|7822|7812|7821.1|7811.1|7822|7812|7820.8|7810.8|8
1608731210000|2020-12-23 13:46:50|7821.3|7811.3|7821.6|7811.6|7821.8|7811.8|7821.3|7811.3|3
1608731220000|2020-12-23 13:47:00|7821.5|7811.5|7822|7812|7822|7812|7821.5|7811.5|7
1608731230000|2020-12-23 13:47:10|7821.8|7811.8|7822.6|7812.6|7822.6|7812.6|7821.8|7811.8|4
1608731240000|2020-12-23 13:47:20|7822.5|7812.5|7822.6|7812.6|7822.6|7812.6|7821.1|7811.1|8
1608731250000|2020-12-23 13:47:30|7823.3|7813.3|7824.3|7814.3|7824.3|7814.3|7823.3|7813.3|6
1608731260000|2020-12-23 13:47:40|7824|7814|7824|7814|7824|7814|7823.5|7813.5|4
1608731270000|2020-12-23 13:47:50|7824.8|7814.8|7824.3|7814.3|7824.8|7814.8|7824|7814|8
1608731280000|2020-12-23 13:48:00|7824|7814|7824.3|7814.3|7824.3|7814.3|7823.5|7813.5|4
1608731290000|2020-12-23 13:48:10|7824.1|7814.1|7825|7815|7825|7815|7824.1|7814.1|6
1608731300000|2020-12-23 13:48:20|7825.3|7815.3|7825.4|7815.4|7825.4|7815.4|7825|7815|4
1608731310000|2020-12-23 13:48:30|7825|7815|7824.3|7814.3|7825|7815|7824|7814|8
1608731320000|2020-12-23 13:48:40|7825.1|7815.1|7825.5|7815.5|7825.5|7815.5|7825.1|7815.1|2
1608731330000|2020-12-23 13:48:50|7825.9|7815.9|7825.3|7815.3|7827|7817|7825.1|7815.1|12
1608731340000|2020-12-23 13:49:00|7825.1|7815.1|7825.8|7815.8|7825.8|7815.8|7825.1|7815.1|7
1608731350000|2020-12-23 13:49:10|7826|7816|7826.8|7816.8|7826.8|7816.8|7826|7816|3
1608731360000|2020-12-23 13:49:20|7828|7818|7827.4|7817.4|7828|7818|7827.4|7817.4|4
1608731370000|2020-12-23 13:49:30|7827.3|7817.3|7824.3|7814.3|7827.3|7817.3|7824.3|7814.3|11
1608731380000|2020-12-23 13:49:40|7824.5|7814.5|7825.5|7815.5|7825.5|7815.5|7824|7814|12
1608731390000|2020-12-23 13:49:50|7825.4|7815.4|7824.5|7814.5|7825.6|7815.6|7824.3|7814.3|15
1608731400000|2020-12-23 13:50:00|7824.3|7814.3|7824.8|7814.8|7825|7815|7824.3|7814.3|5
1608731410000|2020-12-23 13:50:10|7824.5|7814.5|7825.3|7815.3|7825.3|7815.3|7824|7814|11
1608731420000|2020-12-23 13:50:20|7825.5|7815.5|7825.6|7815.6|7826.5|7816.5|7825.5|7815.5|5
1608731430000|2020-12-23 13:50:30|7825.8|7815.8|7826|7816|7826.3|7816.3|7825.8|7815.8|9
1608731440000|2020-12-23 13:50:40|7825.9|7815.9|7827.1|7817.1|7827.1|7817.1|7825.9|7815.9|6
1608731450000|2020-12-23 13:50:50|7827.3|7817.3|7828.5|7818.5|7829|7819|7827.3|7817.3|8
1608731460000|2020-12-23 13:51:00|7828.4|7818.4|7829|7819|7829|7819|7828.1|7818.1|6
1608731470000|2020-12-23 13:51:10|7829.1|7819.1|7829.3|7819.3|7829.8|7819.8|7829.1|7819.1|6
1608731480000|2020-12-23 13:51:20|7829.1|7819.1|7829.5|7819.5|7829.5|7819.5|7829.1|7819.1|4
1608731490000|2020-12-23 13:51:30|7829.4|7819.4|7829.1|7819.1|7829.4|7819.4|7828.9|7818.9|4
1608731500000|2020-12-23 13:51:40|7828.9|7818.9|7829.8|7819.8|7829.8|7819.8|7828.9|7818.9|4
1608731510000|2020-12-23 13:51:50|7829.9|7819.9|7831.3|7821.3|7831.3|7821.3|7829.9|7819.9|7
1608731520000|2020-12-23 13:52:00|7831|7821|7830.3|7820.3|7831|7821|7830|7820|10
1608731530000|2020-12-23 13:52:10|7830.5|7820.5|7831|7821|7831|7821|7830.5|7820.5|7
1608731540000|2020-12-23 13:52:20|7831.1|7821.1|7832|7822|7832.5|7822.5|7831.1|7821.1|6
1608731550000|2020-12-23 13:52:30|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|6
1608731560000|2020-12-23 13:52:40|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831|7821|3
1608731570000|2020-12-23 13:52:50|7831.3|7821.3|7833.6|7823.6|7834|7824|7828|7818|17
1608731580000|2020-12-23 13:53:00|7833.9|7823.9|7834.3|7824.3|7834.3|7824.3|7833.5|7823.5|7
1608731590000|2020-12-23 13:53:10|7833.8|7823.8|7834.3|7824.3|7836|7826|7833.8|7823.8|10
1608731600000|2020-12-23 13:53:20|7834|7824|7833.8|7823.8|7834|7824|7833.4|7823.4|5
1608731610000|2020-12-23 13:53:30|7833.6|7823.6|7829.6|7819.6|7833.6|7823.6|7829.6|7819.6|13
1608731620000|2020-12-23 13:53:40|7829.8|7819.8|7830.9|7820.9|7831|7821|7829.8|7819.8|12
1608731630000|2020-12-23 13:53:50|7830.5|7820.5|7834|7824|7834|7824|7830.5|7820.5|6
1608731640000|2020-12-23 13:54:00|7833.5|7823.5|7834.4|7824.4|7834.4|7824.4|7832.5|7822.5|10
1608731650000|2020-12-23 13:54:10|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608731660000|2020-12-23 13:54:20|7834.5|7824.5|7834|7824|7835.3|7825.3|7834|7824|4
1608731670000|2020-12-23 13:54:30|7833.5|7823.5|7833|7823|7833.5|7823.5|7833|7823|3
1608731680000|2020-12-23 13:54:40|7833.3|7823.3|7832.1|7822.1|7833.3|7823.3|7832.1|7822.1|3
1608731690000|2020-12-23 13:54:50|7832|7822|7831.3|7821.3|7832|7822|7831.3|7821.3|2
1608731700000|2020-12-23 13:55:00|7831.5|7821.5|7831.3|7821.3|7831.8|7821.8|7831.3|7821.3|8
1608731710000|2020-12-23 13:55:10|7832|7822|7834.1|7824.1|7834.1|7824.1|7832|7822|10
1608731720000|2020-12-23 13:55:20|7834.5|7824.5|7835.6|7825.6|7835.6|7825.6|7834.5|7824.5|3
1608731730000|2020-12-23 13:55:30|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.1|7825.1|8
1608731740000|2020-12-23 13:55:40|7835.3|7825.3|7834.1|7824.1|7835.3|7825.3|7834.1|7824.1|6
1608731750000|2020-12-23 13:55:50|7834|7824|7832.5|7822.5|7834|7824|7832.5|7822.5|5
1608731760000|2020-12-23 13:56:00|7832.4|7822.4|7834.6|7824.6|7834.6|7824.6|7832.3|7822.3|11
1608731770000|2020-12-23 13:56:10|7834.5|7824.5|7834.3|7824.3|7834.5|7824.5|7834.3|7824.3|2
1608731780000|2020-12-23 13:56:20|7834.5|7824.5|7834.3|7824.3|7834.5|7824.5|7834.3|7824.3|2
1608731790000|2020-12-23 13:56:30|7834.5|7824.5|7833|7823|7834.5|7824.5|7832.6|7822.6|10
1608731800000|2020-12-23 13:56:40|7833.3|7823.3|7833.6|7823.6|7834.3|7824.3|7833.3|7823.3|8
1608731810000|2020-12-23 13:56:50|7833.5|7823.5|7831.3|7821.3|7833.5|7823.5|7830.5|7820.5|16
1608731820000|2020-12-23 13:57:00|7831.4|7821.4|7831.4|7821.4|7831.5|7821.5|7831.4|7821.4|3
1608731830000|2020-12-23 13:57:10|7831.5|7821.5|7831.4|7821.4|7831.5|7821.5|7831.4|7821.4|2
1608731840000|2020-12-23 13:57:20|7831.3|7821.3|7832.6|7822.6|7832.6|7822.6|7830.8|7820.8|8
1608731850000|2020-12-23 13:57:30|7832.8|7822.8|7832.5|7822.5|7832.8|7822.8|7831.6|7821.6|9
1608731860000|2020-12-23 13:57:40|7832.4|7822.4|7831.3|7821.3|7832.4|7822.4|7831.3|7821.3|7
1608731870000|2020-12-23 13:57:50|7831|7821|7829.9|7819.9|7831|7821|7829.5|7819.5|10
1608731880000|2020-12-23 13:58:00|7830.1|7820.1|7831.4|7821.4|7831.9|7821.9|7829.9|7819.9|9
1608731890000|2020-12-23 13:58:10|7831.5|7821.5|7831.6|7821.6|7831.8|7821.8|7831.1|7821.1|10
1608731900000|2020-12-23 13:58:20|7831.8|7821.8|7831.4|7821.4|7832|7822|7831.4|7821.4|7
1608731910000|2020-12-23 13:58:30|7831.1|7821.1|7831.1|7821.1|7831.3|7821.3|7830.8|7820.8|8
1608731920000|2020-12-23 13:58:40|7830.9|7820.9|7830|7820|7831.3|7821.3|7829.6|7819.6|25
1608731930000|2020-12-23 13:58:50|7830.3|7820.3|7828.9|7818.9|7830.3|7820.3|7828.9|7818.9|12
1608731940000|2020-12-23 13:59:00|7829|7819|7831.5|7821.5|7831.5|7821.5|7829|7819|7
1608731950000|2020-12-23 13:59:10|7831.6|7821.6|7833|7823|7833.4|7823.4|7831.5|7821.5|9
1608731960000|2020-12-23 13:59:20|7832.8|7822.8|7833|7823|7833.1|7823.1|7832.8|7822.8|4
1608731970000|2020-12-23 13:59:30|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7833.1|7823.1|2
1608731980000|2020-12-23 13:59:40|7833|7823|7832.8|7822.8|7833.1|7823.1|7832.5|7822.5|12
1608731990000|2020-12-23 13:59:50|7832.5|7822.5|7830.9|7820.9|7832.9|7822.9|7830.9|7820.9|11
1608732000000|2020-12-23 14:00:00|7830.6|7820.6|7830.3|7820.3|7830.6|7820.6|7828.6|7818.6|19
1608732010000|2020-12-23 14:00:10|7830|7820|7827.4|7817.4|7830|7820|7827.4|7817.4|14
1608732020000|2020-12-23 14:00:20|7827.6|7817.6|7827.4|7817.4|7827.6|7817.6|7827.4|7817.4|2
1608732030000|2020-12-23 14:00:30|7827.5|7817.5|7827.5|7817.5|7828.3|7818.3|7827.4|7817.4|7
1608732040000|2020-12-23 14:00:40|7827.8|7817.8|7828.5|7818.5|7829.4|7819.4|7827.8|7817.8|9
1608732050000|2020-12-23 14:00:50|7827.3|7817.3|7827.4|7817.4|7828.3|7818.3|7827.3|7817.3|11
1608732060000|2020-12-23 14:01:00|7827|7817|7826.4|7816.4|7827|7817|7825.5|7815.5|12
1608732070000|2020-12-23 14:01:10|7826.6|7816.6|7826|7816|7827.4|7817.4|7826|7816|10
1608732080000|2020-12-23 14:01:20|7826.3|7816.3|7824.5|7814.5|7826.5|7816.5|7824.3|7814.3|20
1608732090000|2020-12-23 14:01:30|7824.3|7814.3|7824.5|7814.5|7825|7815|7824|7814|14
1608732100000|2020-12-23 14:01:40|7824.3|7814.3|7825.5|7815.5|7825.8|7815.8|7824.3|7814.3|10
1608732110000|2020-12-23 14:01:50|7825.3|7815.3|7824.4|7814.4|7825.5|7815.5|7824.4|7814.4|6
1608732120000|2020-12-23 14:02:00|7824.3|7814.3|7823.6|7813.6|7824.3|7814.3|7823.6|7813.6|11
1608732130000|2020-12-23 14:02:10|7824.3|7814.3|7821.3|7811.3|7824.3|7814.3|7821.3|7811.3|14
1608732140000|2020-12-23 14:02:20|7821.8|7811.8|7822.8|7812.8|7822.8|7812.8|7821.3|7811.3|9
1608732150000|2020-12-23 14:02:30|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.9|7812.9|7
1608732160000|2020-12-23 14:02:40|7824|7814|7825|7815|7825.5|7815.5|7824|7814|12
1608732170000|2020-12-23 14:02:50|7824.8|7814.8|7825.6|7815.6|7825.6|7815.6|7824|7814|6
1608732180000|2020-12-23 14:03:00|7825.4|7815.4|7826.4|7816.4|7827|7817|7825.4|7815.4|12
1608732190000|2020-12-23 14:03:10|7826.9|7816.9|7827.3|7817.3|7827.3|7817.3|7826.9|7816.9|9
1608732200000|2020-12-23 14:03:20|7827.8|7817.8|7826.9|7816.9|7828.3|7818.3|7826.9|7816.9|8
1608732210000|2020-12-23 14:03:30|7827.3|7817.3|7827.9|7817.9|7828.1|7818.1|7827.3|7817.3|6
1608732220000|2020-12-23 14:03:40|7828.1|7818.1|7827.9|7817.9|7828.1|7818.1|7827.9|7817.9|8
1608732230000|2020-12-23 14:03:50|7828.1|7818.1|7829.9|7819.9|7830.3|7820.3|7828.1|7818.1|7
1608732240000|2020-12-23 14:04:00|7830.5|7820.5|7830.3|7820.3|7831.5|7821.5|7830|7820|11
1608732250000|2020-12-23 14:04:10|7830|7820|7831.3|7821.3|7831.3|7821.3|7830|7820|9
1608732260000|2020-12-23 14:04:20|7831.5|7821.5|7831.3|7821.3|7831.5|7821.5|7831.3|7821.3|4
1608732280000|2020-12-23 14:04:40|7831|7821|7831.1|7821.1|7831.1|7821.1|7830.8|7820.8|3
1608732290000|2020-12-23 14:04:50|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608732300000|2020-12-23 14:05:00|7831|7821|7831|7821|7831.3|7821.3|7830.8|7820.8|8
1608732320000|2020-12-23 14:05:20|7831.4|7821.4|7834.3|7824.3|7834.3|7824.3|7831.4|7821.4|9
1608732330000|2020-12-23 14:05:30|7834.8|7824.8|7834.1|7824.1|7835.3|7825.3|7834|7824|8
1608732340000|2020-12-23 14:05:40|7834.3|7824.3|7835.8|7825.8|7836|7826|7834.3|7824.3|8
1608732350000|2020-12-23 14:05:50|7836|7826|7835.3|7825.3|7836|7826|7835|7825|8
1608732360000|2020-12-23 14:06:00|7835.5|7825.5|7835.3|7825.3|7835.5|7825.5|7835.3|7825.3|2
1608732370000|2020-12-23 14:06:10|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.3|7825.3|3
1608732380000|2020-12-23 14:06:20|7835.8|7825.8|7837.8|7827.8|7837.8|7827.8|7835.8|7825.8|5
1608732390000|2020-12-23 14:06:30|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.5|7827.5|8
1608732400000|2020-12-23 14:06:40|7838.9|7828.9|7840.8|7830.8|7840.8|7830.8|7838.5|7828.5|13
1608732410000|2020-12-23 14:06:50|7841|7831|7841.5|7831.5|7841.5|7831.5|7841|7831|4
1608732420000|2020-12-23 14:07:00|7841.8|7831.8|7840.8|7830.8|7841.8|7831.8|7840|7830|9
1608732430000|2020-12-23 14:07:10|7841.8|7831.8|7839.8|7829.8|7841.8|7831.8|7839.5|7829.5|9
1608732440000|2020-12-23 14:07:20|7840.1|7830.1|7837.9|7827.9|7840.3|7830.3|7837.9|7827.9|14
1608732450000|2020-12-23 14:07:30|7837.5|7827.5|7838.6|7828.6|7839|7829|7837.5|7827.5|6
1608732460000|2020-12-23 14:07:40|7838.4|7828.4|7837.3|7827.3|7838.4|7828.4|7836.8|7826.8|10
1608732470000|2020-12-23 14:07:50|7837|7827|7835.8|7825.8|7837|7827|7835.8|7825.8|9
1608732480000|2020-12-23 14:08:00|7836|7826|7837.3|7827.3|7837.3|7827.3|7835.9|7825.9|9
1608732490000|2020-12-23 14:08:10|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.1|7826.1|4
1608732500000|2020-12-23 14:08:20|7837.1|7827.1|7837.8|7827.8|7837.8|7827.8|7837.1|7827.1|5
1608732510000|2020-12-23 14:08:30|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|2
1608732520000|2020-12-23 14:08:40|7838|7828|7836.9|7826.9|7838.3|7828.3|7836.9|7826.9|8
1608732530000|2020-12-23 14:08:50|7836.8|7826.8|7838.3|7828.3|7838.8|7828.8|7835.9|7825.9|9
1608732540000|2020-12-23 14:09:00|7838|7828|7837.4|7827.4|7838|7828|7836.8|7826.8|9
1608732550000|2020-12-23 14:09:10|7838.1|7828.1|7838.6|7828.6|7838.6|7828.6|7838.1|7828.1|2
1608732560000|2020-12-23 14:09:20|7838.4|7828.4|7837.6|7827.6|7838.4|7828.4|7837.6|7827.6|2
1608732570000|2020-12-23 14:09:30|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|2
1608732580000|2020-12-23 14:09:40|7838.1|7828.1|7838.3|7828.3|7838.3|7828.3|7838.1|7828.1|2
1608732590000|2020-12-23 14:09:50|7838.5|7828.5|7839.3|7829.3|7839.6|7829.6|7838.5|7828.5|5
1608732600000|2020-12-23 14:10:00|7839|7829|7841.3|7831.3|7842.3|7832.3|7839|7829|14
1608732610000|2020-12-23 14:10:10|7841.5|7831.5|7843.3|7833.3|7843.3|7833.3|7841.5|7831.5|7
1608732620000|2020-12-23 14:10:20|7843.5|7833.5|7845.3|7835.3|7846.5|7836.5|7843.5|7833.5|7
1608732630000|2020-12-23 14:10:30|7845.5|7835.5|7844.9|7834.9|7845.5|7835.5|7844.9|7834.9|3
1608732640000|2020-12-23 14:10:40|7844.6|7834.6|7842.8|7832.8|7844.6|7834.6|7842|7832|11
1608732650000|2020-12-23 14:10:50|7842.5|7832.5|7842.5|7832.5|7843|7833|7842.1|7832.1|5
1608732660000|2020-12-23 14:11:00|7842.3|7832.3|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|5
1608732680000|2020-12-23 14:11:20|7842.8|7832.8|7842.4|7832.4|7843|7833|7841.8|7831.8|6
1608732690000|2020-12-23 14:11:30|7842.1|7832.1|7840.8|7830.8|7842.4|7832.4|7840.8|7830.8|7
1608732700000|2020-12-23 14:11:40|7839.9|7829.9|7840.4|7830.4|7840.6|7830.6|7839.9|7829.9|6
1608732710000|2020-12-23 14:11:50|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|1
1608732720000|2020-12-23 14:12:00|7839.6|7829.6|7838.8|7828.8|7839.6|7829.6|7838.3|7828.3|8
1608732730000|2020-12-23 14:12:10|7838.6|7828.6|7837.9|7827.9|7838.6|7828.6|7837.9|7827.9|4
1608732740000|2020-12-23 14:12:20|7837.8|7827.8|7837.3|7827.3|7837.8|7827.8|7837.3|7827.3|3
1608732750000|2020-12-23 14:12:30|7837|7827|7836.8|7826.8|7837.3|7827.3|7836.8|7826.8|4
1608732760000|2020-12-23 14:12:40|7836.4|7826.4|7836.1|7826.1|7836.5|7826.5|7836.1|7826.1|6
1608732770000|2020-12-23 14:12:50|7835.9|7825.9|7834.3|7824.3|7835.9|7825.9|7834.1|7824.1|7
1608732780000|2020-12-23 14:13:00|7834.4|7824.4|7836.5|7826.5|7836.5|7826.5|7834.4|7824.4|5
1608732790000|2020-12-23 14:13:10|7836.8|7826.8|7836.9|7826.9|7836.9|7826.9|7836.8|7826.8|2
1608732800000|2020-12-23 14:13:20|7837.3|7827.3|7839.1|7829.1|7839.1|7829.1|7837.3|7827.3|8
1608732810000|2020-12-23 14:13:30|7839.6|7829.6|7838.4|7828.4|7839.6|7829.6|7838.4|7828.4|8
1608732820000|2020-12-23 14:13:40|7838.6|7828.6|7839.5|7829.5|7839.8|7829.8|7838.6|7828.6|12
1608732830000|2020-12-23 14:13:50|7839.3|7829.3|7841.4|7831.4|7841.4|7831.4|7839.3|7829.3|12
1608732840000|2020-12-23 14:14:00|7841.3|7831.3|7843|7833|7843.6|7833.6|7840.9|7830.9|18
1608732850000|2020-12-23 14:14:10|7843.3|7833.3|7841.8|7831.8|7843.3|7833.3|7841.6|7831.6|6
1608732870000|2020-12-23 14:14:30|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1608732880000|2020-12-23 14:14:40|7841.9|7831.9|7841.1|7831.1|7841.9|7831.9|7841.1|7831.1|7
1608732890000|2020-12-23 14:14:50|7841.3|7831.3|7837.9|7827.9|7841.5|7831.5|7837.9|7827.9|15
1608732900000|2020-12-23 14:15:00|7838.1|7828.1|7837.8|7827.8|7839.5|7829.5|7837.5|7827.5|12
1608732910000|2020-12-23 14:15:10|7838|7828|7835.9|7825.9|7838|7828|7835.9|7825.9|8
1608732920000|2020-12-23 14:15:20|7835.8|7825.8|7837|7827|7837|7827|7835.8|7825.8|9
1608732930000|2020-12-23 14:15:30|7836.9|7826.9|7839|7829|7839.3|7829.3|7836.9|7826.9|4
1608732940000|2020-12-23 14:15:40|7839.3|7829.3|7839|7829|7839.3|7829.3|7838.8|7828.8|7
1608732950000|2020-12-23 14:15:50|7838.8|7828.8|7837.9|7827.9|7839|7829|7837.8|7827.8|8
1608732960000|2020-12-23 14:16:00|7838.1|7828.1|7837.6|7827.6|7838.1|7828.1|7837.6|7827.6|3
1608732970000|2020-12-23 14:16:10|7837.9|7827.9|7837.1|7827.1|7838.5|7828.5|7836.9|7826.9|5
1608732980000|2020-12-23 14:16:20|7837.5|7827.5|7841|7831|7841|7831|7836.6|7826.6|19
1608732990000|2020-12-23 14:16:30|7840.9|7830.9|7843|7833|7843|7833|7840.9|7830.9|7
1608733000000|2020-12-23 14:16:40|7843.8|7833.8|7845.8|7835.8|7846.6|7836.6|7843.8|7833.8|13
1608733010000|2020-12-23 14:16:50|7845.3|7835.3|7847.1|7837.1|7847.1|7837.1|7845.3|7835.3|12
1608733020000|2020-12-23 14:17:00|7847.3|7837.3|7845.9|7835.9|7847.3|7837.3|7845.3|7835.3|8
1608733030000|2020-12-23 14:17:10|7845.5|7835.5|7849.3|7839.3|7849.3|7839.3|7845.5|7835.5|12
1608733040000|2020-12-23 14:17:20|7849|7839|7851|7841|7853.1|7843.1|7848.6|7838.6|22
1608733050000|2020-12-23 14:17:30|7850.8|7840.8|7848.8|7838.8|7850.8|7840.8|7848.4|7838.4|15
1608733060000|2020-12-23 14:17:40|7848.5|7838.5|7850|7840|7851.3|7841.3|7848.5|7838.5|13
1608733070000|2020-12-23 14:17:50|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|4
1608733080000|2020-12-23 14:18:00|7850.3|7840.3|7848.4|7838.4|7850.3|7840.3|7848.4|7838.4|14
1608733090000|2020-12-23 14:18:10|7848.1|7838.1|7846.4|7836.4|7848.1|7838.1|7846.4|7836.4|4
1608733100000|2020-12-23 14:18:20|7846.6|7836.6|7846.1|7836.1|7847.3|7837.3|7846.1|7836.1|8
1608733110000|2020-12-23 14:18:30|7846.5|7836.5|7846.9|7836.9|7847.3|7837.3|7846.5|7836.5|7
1608733120000|2020-12-23 14:18:40|7846.8|7836.8|7846.3|7836.3|7846.8|7836.8|7846.1|7836.1|4
1608733130000|2020-12-23 14:18:50|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.1|7836.1|5
1608733140000|2020-12-23 14:19:00|7846.1|7836.1|7846.9|7836.9|7848|7838|7845.9|7835.9|11
1608733150000|2020-12-23 14:19:10|7846.6|7836.6|7845.5|7835.5|7846.6|7836.6|7843.6|7833.6|16
1608733160000|2020-12-23 14:19:20|7844|7834|7843.6|7833.6|7844.6|7834.6|7842.5|7832.5|9
1608733170000|2020-12-23 14:19:30|7842.8|7832.8|7840.9|7830.9|7842.8|7832.8|7840.9|7830.9|10
1608733180000|2020-12-23 14:19:40|7841.1|7831.1|7842.6|7832.6|7842.6|7832.6|7841.1|7831.1|6
1608733190000|2020-12-23 14:19:50|7843|7833|7842|7832|7843|7833|7841.9|7831.9|8
1608733200000|2020-12-23 14:20:00|7842.3|7832.3|7843.6|7833.6|7844.6|7834.6|7842.3|7832.3|4
1608733210000|2020-12-23 14:20:10|7843.4|7833.4|7843.3|7833.3|7843.4|7833.4|7843.1|7833.1|3
1608733220000|2020-12-23 14:20:20|7843|7833|7843.6|7833.6|7843.6|7833.6|7842.9|7832.9|7
1608733230000|2020-12-23 14:20:30|7843.4|7833.4|7843.8|7833.8|7844.5|7834.5|7843.4|7833.4|7
1608733240000|2020-12-23 14:20:40|7844|7834|7843.8|7833.8|7844.5|7834.5|7843.8|7833.8|5
1608733260000|2020-12-23 14:21:00|7844.5|7834.5|7844.3|7834.3|7844.5|7834.5|7844.3|7834.3|2
1608733270000|2020-12-23 14:21:10|7844.5|7834.5|7844.3|7834.3|7844.5|7834.5|7844.3|7834.3|2
1608733280000|2020-12-23 14:21:20|7844.5|7834.5|7844.5|7834.5|7844.5|7834.5|7844.5|7834.5|1
1608733290000|2020-12-23 14:21:30|7844.3|7834.3|7844.3|7834.3|7844.3|7834.3|7844.3|7834.3|1
1608733300000|2020-12-23 14:21:40|7844|7834|7842.4|7832.4|7844.4|7834.4|7842.3|7832.3|6
1608733310000|2020-12-23 14:21:50|7842.6|7832.6|7842.3|7832.3|7843.5|7833.5|7842.3|7832.3|5
1608733320000|2020-12-23 14:22:00|7842.5|7832.5|7841.6|7831.6|7843|7833|7841.6|7831.6|6
1608733330000|2020-12-23 14:22:10|7841.5|7831.5|7840.9|7830.9|7841.5|7831.5|7840.5|7830.5|6
1608733340000|2020-12-23 14:22:20|7840.6|7830.6|7840.8|7830.8|7840.8|7830.8|7840.3|7830.3|7
1608733350000|2020-12-23 14:22:30|7841|7831|7840.3|7830.3|7841.5|7831.5|7840.3|7830.3|11
1608733360000|2020-12-23 14:22:40|7840.1|7830.1|7838.3|7828.3|7840.3|7830.3|7837.5|7827.5|11
1608733370000|2020-12-23 14:22:50|7838.4|7828.4|7838.3|7828.3|7838.4|7828.4|7837.8|7827.8|8
1608733380000|2020-12-23 14:23:00|7838.1|7828.1|7837.8|7827.8|7839.3|7829.3|7837.8|7827.8|8
1608733390000|2020-12-23 14:23:10|7838.3|7828.3|7839.1|7829.1|7839.1|7829.1|7838.3|7828.3|5
1608733400000|2020-12-23 14:23:20|7839.4|7829.4|7839.5|7829.5|7840.6|7830.6|7839|7829|11
1608733410000|2020-12-23 14:23:30|7839.1|7829.1|7841.1|7831.1|7841.3|7831.3|7839|7829|8
1608733420000|2020-12-23 14:23:40|7841|7831|7840.9|7830.9|7841|7831|7840.9|7830.9|2
1608733430000|2020-12-23 14:23:50|7841.3|7831.3|7841|7831|7841.9|7831.9|7840.9|7830.9|10
1608733440000|2020-12-23 14:24:00|7840.5|7830.5|7838.6|7828.6|7840.5|7830.5|7838.6|7828.6|6
1608733460000|2020-12-23 14:24:20|7838|7828|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|5
1608733470000|2020-12-23 14:24:30|7837.9|7827.9|7838.3|7828.3|7838.4|7828.4|7837.9|7827.9|4
1608733480000|2020-12-23 14:24:40|7837.9|7827.9|7838.5|7828.5|7838.5|7828.5|7837.9|7827.9|3
1608733500000|2020-12-23 14:25:00|7837.4|7827.4|7838|7828|7838|7828|7837.4|7827.4|3
1608733510000|2020-12-23 14:25:10|7838.3|7828.3|7839|7829|7839|7829|7838.3|7828.3|4
1608733520000|2020-12-23 14:25:20|7839.3|7829.3|7838.3|7828.3|7839.3|7829.3|7838.3|7828.3|6
1608733530000|2020-12-23 14:25:30|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1608733540000|2020-12-23 14:25:40|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.3|7828.3|6
1608733560000|2020-12-23 14:26:00|7838.8|7828.8|7838.5|7828.5|7840.1|7830.1|7838.3|7828.3|8
1608733570000|2020-12-23 14:26:10|7838.9|7828.9|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|3
1608733580000|2020-12-23 14:26:20|7839.1|7829.1|7838.5|7828.5|7839.1|7829.1|7838.5|7828.5|3
1608733590000|2020-12-23 14:26:30|7838.3|7828.3|7838|7828|7838.3|7828.3|7838|7828|2
1608733600000|2020-12-23 14:26:40|7837.8|7827.8|7839.4|7829.4|7839.5|7829.5|7837.8|7827.8|4
1608733610000|2020-12-23 14:26:50|7839.3|7829.3|7836.1|7826.1|7839.3|7829.3|7836.1|7826.1|10
1608733620000|2020-12-23 14:27:00|7836.5|7826.5|7837.6|7827.6|7837.6|7827.6|7836.5|7826.5|5
1608733630000|2020-12-23 14:27:10|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|2
1608733640000|2020-12-23 14:27:20|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7836.9|7826.9|3
1608733650000|2020-12-23 14:27:30|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608733660000|2020-12-23 14:27:40|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608733670000|2020-12-23 14:27:50|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|1
1608733710000|2020-12-23 14:28:30|7836.3|7826.3|7836.5|7826.5|7836.5|7826.5|7835.8|7825.8|6
1608733720000|2020-12-23 14:28:40|7836.8|7826.8|7836.3|7826.3|7837.1|7827.1|7836|7826|9
1608733730000|2020-12-23 14:28:50|7836|7826|7836.8|7826.8|7836.9|7826.9|7836|7826|6
1608733740000|2020-12-23 14:29:00|7836.5|7826.5|7835.6|7825.6|7836.6|7826.6|7835.6|7825.6|6
1608733750000|2020-12-23 14:29:10|7835.8|7825.8|7835.4|7825.4|7835.9|7825.9|7835.4|7825.4|5
1608733760000|2020-12-23 14:29:20|7835.1|7825.1|7833.6|7823.6|7835.1|7825.1|7833.5|7823.5|9
1608733770000|2020-12-23 14:29:30|7833.5|7823.5|7833.4|7823.4|7834.3|7824.3|7833.1|7823.1|6
1608733780000|2020-12-23 14:29:40|7832.8|7822.8|7833|7823|7833|7823|7832.1|7822.1|9
1608733790000|2020-12-23 14:29:50|7832.8|7822.8|7831.8|7821.8|7832.8|7822.8|7831.8|7821.8|4
1608733800000|2020-12-23 14:30:00|7832|7822|7834|7824|7834|7824|7831.6|7821.6|10
1608733810000|2020-12-23 14:30:10|7833.8|7823.8|7834.5|7824.5|7835|7825|7833.5|7823.5|7
1608733820000|2020-12-23 14:30:20|7834|7824|7833.5|7823.5|7834|7824|7833.4|7823.4|10
1608733830000|2020-12-23 14:30:30|7833.4|7823.4|7833.5|7823.5|7833.8|7823.8|7833.1|7823.1|10
1608733840000|2020-12-23 14:30:40|7833.6|7823.6|7835.4|7825.4|7835.4|7825.4|7833.6|7823.6|5
1608733850000|2020-12-23 14:30:50|7835.3|7825.3|7838.8|7828.8|7839.5|7829.5|7834.9|7824.9|14
1608733860000|2020-12-23 14:31:00|7839|7829|7833.9|7823.9|7839|7829|7833.6|7823.6|11
1608733870000|2020-12-23 14:31:10|7833.8|7823.8|7832.8|7822.8|7833.9|7823.9|7832.6|7822.6|7
1608733880000|2020-12-23 14:31:20|7833|7823|7834|7824|7834.5|7824.5|7833|7823|7
1608733890000|2020-12-23 14:31:30|7834.1|7824.1|7833.8|7823.8|7835|7825|7833.8|7823.8|7
1608733900000|2020-12-23 14:31:40|7834|7824|7833.5|7823.5|7834.8|7824.8|7833.5|7823.5|5
1608733910000|2020-12-23 14:31:50|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7831.3|7821.3|16
1608733920000|2020-12-23 14:32:00|7832.6|7822.6|7832|7822|7832.6|7822.6|7831.4|7821.4|10
1608733930000|2020-12-23 14:32:10|7832.3|7822.3|7830.3|7820.3|7833.3|7823.3|7830.3|7820.3|12
1608733940000|2020-12-23 14:32:20|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830|7820|3
1608733950000|2020-12-23 14:32:30|7830.8|7820.8|7831.4|7821.4|7831.6|7821.6|7830.8|7820.8|14
1608733960000|2020-12-23 14:32:40|7833|7823|7836.6|7826.6|7836.8|7826.8|7833|7823|20
1608733970000|2020-12-23 14:32:50|7837|7827|7838.6|7828.6|7839.3|7829.3|7835.5|7825.5|14
1608733980000|2020-12-23 14:33:00|7838.8|7828.8|7838.5|7828.5|7839.1|7829.1|7837.5|7827.5|14
1608733990000|2020-12-23 14:33:10|7838.3|7828.3|7838.3|7828.3|7838.5|7828.5|7838.3|7828.3|3
1608734000000|2020-12-23 14:33:20|7838|7828|7839.8|7829.8|7839.8|7829.8|7837.3|7827.3|13
1608734010000|2020-12-23 14:33:30|7839.5|7829.5|7837.8|7827.8|7840|7830|7837.8|7827.8|11
1608734020000|2020-12-23 14:33:40|7837.5|7827.5|7837.4|7827.4|7839.3|7829.3|7836.6|7826.6|13
1608734030000|2020-12-23 14:33:50|7837.3|7827.3|7834.4|7824.4|7837.3|7827.3|7834.4|7824.4|11
1608734040000|2020-12-23 14:34:00|7834.5|7824.5|7834.4|7824.4|7834.8|7824.8|7832.8|7822.8|17
1608734050000|2020-12-23 14:34:10|7834.5|7824.5|7833.5|7823.5|7835|7825|7833.5|7823.5|12
1608734060000|2020-12-23 14:34:20|7833.8|7823.8|7835|7825|7835|7825|7833.8|7823.8|9
1608734070000|2020-12-23 14:34:30|7835.3|7825.3|7835.6|7825.6|7835.6|7825.6|7835|7825|10
1608734080000|2020-12-23 14:34:40|7836.1|7826.1|7839|7829|7839|7829|7835.9|7825.9|10
1608734090000|2020-12-23 14:34:50|7839.1|7829.1|7838|7828|7840|7830|7838|7828|12
1608734100000|2020-12-23 14:35:00|7837.3|7827.3|7833.1|7823.1|7837.5|7827.5|7833.1|7823.1|12
1608734110000|2020-12-23 14:35:10|7832.8|7822.8|7832.8|7822.8|7833.3|7823.3|7832|7822|14
1608734120000|2020-12-23 14:35:20|7832|7822|7834.3|7824.3|7834.3|7824.3|7832|7822|18
1608734130000|2020-12-23 14:35:30|7834.4|7824.4|7832.3|7822.3|7834.4|7824.4|7831.3|7821.3|14
1608734140000|2020-12-23 14:35:40|7832.5|7822.5|7832.6|7822.6|7833.4|7823.4|7831.4|7821.4|16
1608734150000|2020-12-23 14:35:50|7832.9|7822.9|7835|7825|7835.3|7825.3|7832.9|7822.9|12
1608734160000|2020-12-23 14:36:00|7834.4|7824.4|7836|7826|7837.4|7827.4|7834.4|7824.4|16
1608734170000|2020-12-23 14:36:10|7835.8|7825.8|7834.3|7824.3|7835.8|7825.8|7834.3|7824.3|12
1608734180000|2020-12-23 14:36:20|7834|7824|7835.6|7825.6|7835.6|7825.6|7834|7824|6
1608734190000|2020-12-23 14:36:30|7835.5|7825.5|7835.9|7825.9|7838|7828|7835.4|7825.4|8
1608734200000|2020-12-23 14:36:40|7836.6|7826.6|7835.5|7825.5|7837.8|7827.8|7835.5|7825.5|10
1608734210000|2020-12-23 14:36:50|7835.3|7825.3|7834.6|7824.6|7835.3|7825.3|7834.4|7824.4|11
1608734220000|2020-12-23 14:37:00|7834.8|7824.8|7836.3|7826.3|7837.8|7827.8|7834.8|7824.8|17
1608734230000|2020-12-23 14:37:10|7836.5|7826.5|7837.3|7827.3|7837.3|7827.3|7836.5|7826.5|10
1608734240000|2020-12-23 14:37:20|7837.5|7827.5|7835|7825|7837.5|7827.5|7834.8|7824.8|9
1608734250000|2020-12-23 14:37:30|7835.8|7825.8|7836.8|7826.8|7836.8|7826.8|7835.8|7825.8|6
1608734260000|2020-12-23 14:37:40|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|7835.8|7825.8|9
1608734270000|2020-12-23 14:37:50|7836.6|7826.6|7837.5|7827.5|7837.9|7827.9|7836.6|7826.6|12
1608734280000|2020-12-23 14:38:00|7837.3|7827.3|7836.9|7826.9|7837.3|7827.3|7836.3|7826.3|11
1608734290000|2020-12-23 14:38:10|7837.1|7827.1|7836.3|7826.3|7837.1|7827.1|7836.3|7826.3|5
1608734300000|2020-12-23 14:38:20|7836|7826|7834|7824|7836|7826|7833.4|7823.4|9
1608734310000|2020-12-23 14:38:30|7834.3|7824.3|7833|7823|7835.4|7825.4|7833|7823|14
1608734320000|2020-12-23 14:38:40|7833.1|7823.1|7831.9|7821.9|7833.5|7823.5|7831.9|7821.9|9
1608734330000|2020-12-23 14:38:50|7832.1|7822.1|7832.5|7822.5|7832.5|7822.5|7832|7822|6
1608734340000|2020-12-23 14:39:00|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.6|7821.6|7
1608734350000|2020-12-23 14:39:10|7832.1|7822.1|7832.5|7822.5|7832.8|7822.8|7832.1|7822.1|7
1608734360000|2020-12-23 14:39:20|7832.1|7822.1|7832.8|7822.8|7833|7823|7831.6|7821.6|14
1608734370000|2020-12-23 14:39:30|7832.5|7822.5|7832|7822|7832.8|7822.8|7832|7822|8
1608734380000|2020-12-23 14:39:40|7832.4|7822.4|7832.8|7822.8|7832.8|7822.8|7832.4|7822.4|11
1608734390000|2020-12-23 14:39:50|7833|7823|7832.3|7822.3|7833|7823|7831.6|7821.6|11
1608734400000|2020-12-23 14:40:00|7832.5|7822.5|7832.5|7822.5|7833|7823|7832.1|7822.1|7
1608734410000|2020-12-23 14:40:10|7833|7823|7832.8|7822.8|7833.8|7823.8|7831.9|7821.9|16
1608734420000|2020-12-23 14:40:20|7832.5|7822.5|7834.9|7824.9|7834.9|7824.9|7832.4|7822.4|15
1608734430000|2020-12-23 14:40:30|7835|7825|7836.8|7826.8|7837|7827|7835|7825|13
1608734440000|2020-12-23 14:40:40|7836.5|7826.5|7837.3|7827.3|7837.6|7827.6|7836.5|7826.5|6
1608734450000|2020-12-23 14:40:50|7837.1|7827.1|7835|7825|7837.1|7827.1|7835|7825|4
1608734460000|2020-12-23 14:41:00|7834.9|7824.9|7831.6|7821.6|7834.9|7824.9|7831.6|7821.6|12
1608734470000|2020-12-23 14:41:10|7831.9|7821.9|7832.6|7822.6|7832.8|7822.8|7831.9|7821.9|6
1608734480000|2020-12-23 14:41:20|7832.8|7822.8|7833.9|7823.9|7834.8|7824.8|7832.8|7822.8|7
1608734490000|2020-12-23 14:41:30|7834|7824|7833.6|7823.6|7834|7824|7833.6|7823.6|7
1608734500000|2020-12-23 14:41:40|7833.5|7823.5|7831.9|7821.9|7833.8|7823.8|7831.9|7821.9|7
1608734510000|2020-12-23 14:41:50|7832|7822|7832|7822|7832.3|7822.3|7831.6|7821.6|7
1608734520000|2020-12-23 14:42:00|7832.1|7822.1|7832.3|7822.3|7832.9|7822.9|7831.8|7821.8|9
1608734530000|2020-12-23 14:42:10|7832.5|7822.5|7833.9|7823.9|7834.1|7824.1|7832.3|7822.3|13
1608734540000|2020-12-23 14:42:20|7834|7824|7832.4|7822.4|7834|7824|7831.6|7821.6|10
1608734550000|2020-12-23 14:42:30|7832.3|7822.3|7832.5|7822.5|7833|7823|7831.9|7821.9|12
1608734560000|2020-12-23 14:42:40|7832.3|7822.3|7832.5|7822.5|7832.5|7822.5|7831.9|7821.9|4
1608734570000|2020-12-23 14:42:50|7832.3|7822.3|7831.9|7821.9|7832.5|7822.5|7831.9|7821.9|5
1608734580000|2020-12-23 14:43:00|7832.3|7822.3|7831.6|7821.6|7832.4|7822.4|7831.1|7821.1|8
1608734590000|2020-12-23 14:43:10|7831.8|7821.8|7831.3|7821.3|7832.4|7822.4|7831.3|7821.3|7
1608734600000|2020-12-23 14:43:20|7831.4|7821.4|7830.4|7820.4|7831.4|7821.4|7830.4|7820.4|4
1608734610000|2020-12-23 14:43:30|7830.5|7820.5|7831.3|7821.3|7831.4|7821.4|7830.5|7820.5|7
1608734620000|2020-12-23 14:43:40|7831.6|7821.6|7831.3|7821.3|7831.6|7821.6|7831.3|7821.3|2
1608734630000|2020-12-23 14:43:50|7831.4|7821.4|7831.1|7821.1|7831.5|7821.5|7830.6|7820.6|6
1608734640000|2020-12-23 14:44:00|7830.9|7820.9|7835|7825|7835|7825|7830.6|7820.6|11
1608734650000|2020-12-23 14:44:10|7834.6|7824.6|7834.5|7824.5|7834.6|7824.6|7833.1|7823.1|9
1608734660000|2020-12-23 14:44:20|7834.3|7824.3|7834.1|7824.1|7834.3|7824.3|7834.1|7824.1|2
1608734670000|2020-12-23 14:44:30|7834.4|7824.4|7833.9|7823.9|7835.3|7825.3|7833.9|7823.9|6
1608734680000|2020-12-23 14:44:40|7833.8|7823.8|7834.3|7824.3|7834.5|7824.5|7833.8|7823.8|6
1608734690000|2020-12-23 14:44:50|7834.1|7824.1|7834.3|7824.3|7834.3|7824.3|7833.4|7823.4|7
1608734700000|2020-12-23 14:45:00|7834.1|7824.1|7839.3|7829.3|7839.8|7829.8|7834.1|7824.1|16
1608734710000|2020-12-23 14:45:10|7839|7829|7837.5|7827.5|7839|7829|7837.4|7827.4|11
1608734720000|2020-12-23 14:45:20|7837.6|7827.6|7837.6|7827.6|7838.8|7828.8|7837.6|7827.6|8
1608734730000|2020-12-23 14:45:30|7837.4|7827.4|7837.3|7827.3|7837.6|7827.6|7836.9|7826.9|5
1608734740000|2020-12-23 14:45:40|7837|7827|7836.3|7826.3|7837|7827|7836|7826|7
1608734750000|2020-12-23 14:45:50|7835.9|7825.9|7834.4|7824.4|7835.9|7825.9|7834.4|7824.4|6
1608734760000|2020-12-23 14:46:00|7834.3|7824.3|7833.1|7823.1|7834.4|7824.4|7833.1|7823.1|6
1608734770000|2020-12-23 14:46:10|7832.9|7822.9|7827.8|7817.8|7833.3|7823.3|7827.8|7817.8|12
1608734780000|2020-12-23 14:46:20|7827.4|7817.4|7828.5|7818.5|7828.6|7818.6|7826.9|7816.9|10
1608734790000|2020-12-23 14:46:30|7828.3|7818.3|7825.6|7815.6|7828.6|7818.6|7825.6|7815.6|14
1608734800000|2020-12-23 14:46:40|7825.8|7815.8|7825.9|7815.9|7826|7816|7825.3|7815.3|11
1608734810000|2020-12-23 14:46:50|7825.8|7815.8|7825.1|7815.1|7825.9|7815.9|7824.5|7814.5|10
1608734820000|2020-12-23 14:47:00|7825.3|7815.3|7825.5|7815.5|7826.1|7816.1|7825.1|7815.1|9
1608734830000|2020-12-23 14:47:10|7825.3|7815.3|7825|7815|7825.4|7815.4|7824.6|7814.6|9
1608734840000|2020-12-23 14:47:20|7825.1|7815.1|7823|7813|7825.5|7815.5|7823|7813|9
1608734850000|2020-12-23 14:47:30|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.6|7812.6|11
1608734860000|2020-12-23 14:47:40|7823.4|7813.4|7824.3|7814.3|7824.3|7814.3|7823.3|7813.3|11
1608734870000|2020-12-23 14:47:50|7824|7814|7825|7815|7825|7815|7823.5|7813.5|17
1608734880000|2020-12-23 14:48:00|7824.8|7814.8|7822.9|7812.9|7824.8|7814.8|7822.9|7812.9|14
1608734890000|2020-12-23 14:48:10|7822.6|7812.6|7821|7811|7823.3|7813.3|7821|7811|15
1608734900000|2020-12-23 14:48:20|7821.3|7811.3|7822.5|7812.5|7822.5|7812.5|7821|7811|9
1608734910000|2020-12-23 14:48:30|7822.6|7812.6|7822.3|7812.3|7822.6|7812.6|7822.3|7812.3|9
1608734930000|2020-12-23 14:48:50|7822.1|7812.1|7822.3|7812.3|7822.6|7812.6|7822.1|7812.1|6
1608734940000|2020-12-23 14:49:00|7822.5|7812.5|7822.4|7812.4|7822.5|7812.5|7822.3|7812.3|3
1608734950000|2020-12-23 14:49:10|7822.6|7812.6|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|9
1608734960000|2020-12-23 14:49:20|7822.9|7812.9|7822.8|7812.8|7823.4|7813.4|7821.4|7811.4|8
1608734970000|2020-12-23 14:49:30|7822.6|7812.6|7824.3|7814.3|7824.5|7814.5|7822.6|7812.6|15
1608734980000|2020-12-23 14:49:40|7824.1|7814.1|7821.8|7811.8|7824.1|7814.1|7820.6|7810.6|17
1608734990000|2020-12-23 14:49:50|7822.1|7812.1|7823.8|7813.8|7824.6|7814.6|7822.1|7812.1|7
1608735000000|2020-12-23 14:50:00|7823.5|7813.5|7826.8|7816.8|7826.8|7816.8|7823.3|7813.3|12
1608735010000|2020-12-23 14:50:10|7826.5|7816.5|7827.5|7817.5|7827.5|7817.5|7825.4|7815.4|8
1608735030000|2020-12-23 14:50:30|7827.3|7817.3|7825.5|7815.5|7827.6|7817.6|7825.1|7815.1|11
1608735040000|2020-12-23 14:50:40|7825.6|7815.6|7827.3|7817.3|7828|7818|7825.6|7815.6|8
1608735050000|2020-12-23 14:50:50|7827.5|7817.5|7826|7816|7827.5|7817.5|7825.1|7815.1|13
1608735060000|2020-12-23 14:51:00|7826.3|7816.3|7827.3|7817.3|7828.8|7818.8|7826.3|7816.3|15
1608735070000|2020-12-23 14:51:10|7827.1|7817.1|7824.4|7814.4|7827.1|7817.1|7824.1|7814.1|16
1608735080000|2020-12-23 14:51:20|7824.5|7814.5|7824.9|7814.9|7825.9|7815.9|7824.5|7814.5|6
1608735090000|2020-12-23 14:51:30|7825|7815|7824.9|7814.9|7825|7815|7824.9|7814.9|2
1608735100000|2020-12-23 14:51:40|7824.6|7814.6|7824.8|7814.8|7824.8|7814.8|7822.5|7812.5|13
1608735110000|2020-12-23 14:51:50|7825.5|7815.5|7824|7814|7825.5|7815.5|7824|7814|8
1608735120000|2020-12-23 14:52:00|7823.9|7813.9|7823.8|7813.8|7823.9|7813.9|7822|7812|9
1608735130000|2020-12-23 14:52:10|7823.6|7813.6|7823.5|7813.5|7823.6|7813.6|7823.3|7813.3|6
1608735140000|2020-12-23 14:52:20|7823.3|7813.3|7823.5|7813.5|7823.5|7813.5|7822.8|7812.8|6
1608735150000|2020-12-23 14:52:30|7823.3|7813.3|7823.3|7813.3|7823.6|7813.6|7822.8|7812.8|8
1608735160000|2020-12-23 14:52:40|7823.5|7813.5|7823.3|7813.3|7823.5|7813.5|7823.3|7813.3|6
1608735170000|2020-12-23 14:52:50|7823|7813|7822.9|7812.9|7823.1|7813.1|7822.9|7812.9|4
1608735180000|2020-12-23 14:53:00|7822.8|7812.8|7822.8|7812.8|7823|7813|7822.5|7812.5|7
1608735190000|2020-12-23 14:53:10|7823.4|7813.4|7823.6|7813.6|7823.8|7813.8|7823.1|7813.1|6
1608735200000|2020-12-23 14:53:20|7823.8|7813.8|7824.8|7814.8|7825|7815|7823.8|7813.8|9
1608735210000|2020-12-23 14:53:30|7824.6|7814.6|7826.8|7816.8|7826.9|7816.9|7824.6|7814.6|10
1608735220000|2020-12-23 14:53:40|7826.5|7816.5|7826|7816|7826.8|7816.8|7825|7815|14
1608735230000|2020-12-23 14:53:50|7825.6|7815.6|7827.1|7817.1|7827.4|7817.4|7825.6|7815.6|10
1608735240000|2020-12-23 14:54:00|7827.3|7817.3|7827|7817|7827.3|7817.3|7826.9|7816.9|9
1608735250000|2020-12-23 14:54:10|7826.9|7816.9|7827|7817|7827|7817|7826.6|7816.6|4
1608735260000|2020-12-23 14:54:20|7827.3|7817.3|7828|7818|7828.1|7818.1|7827.3|7817.3|6
1608735270000|2020-12-23 14:54:30|7829.5|7819.5|7828|7818|7829.5|7819.5|7826.8|7816.8|11
1608735280000|2020-12-23 14:54:40|7828.1|7818.1|7828.9|7818.9|7828.9|7818.9|7828.1|7818.1|3
1608735290000|2020-12-23 14:54:50|7828.6|7818.6|7828.5|7818.5|7828.6|7818.6|7828.5|7818.5|2
1608735300000|2020-12-23 14:55:00|7828.3|7818.3|7827.8|7817.8|7829|7819|7827.8|7817.8|10
1608735310000|2020-12-23 14:55:10|7827.9|7817.9|7830.5|7820.5|7830.5|7820.5|7827.9|7817.9|8
1608735320000|2020-12-23 14:55:20|7830.8|7820.8|7830.6|7820.6|7831.5|7821.5|7830|7820|10
1608735330000|2020-12-23 14:55:30|7830.8|7820.8|7830.6|7820.6|7830.8|7820.8|7828.4|7818.4|12
1608735340000|2020-12-23 14:55:40|7830.4|7820.4|7829.5|7819.5|7830.4|7820.4|7829.5|7819.5|3
1608735350000|2020-12-23 14:55:50|7829.4|7819.4|7828.4|7818.4|7829.9|7819.9|7828.4|7818.4|8
1608735360000|2020-12-23 14:56:00|7828.1|7818.1|7828.5|7818.5|7829.5|7819.5|7828.1|7818.1|11
1608735370000|2020-12-23 14:56:10|7828.6|7818.6|7827.4|7817.4|7828.6|7818.6|7827.1|7817.1|7
1608735380000|2020-12-23 14:56:20|7827.5|7817.5|7828.5|7818.5|7828.5|7818.5|7827.5|7817.5|3
1608735390000|2020-12-23 14:56:30|7828.9|7818.9|7830.3|7820.3|7831|7821|7828.9|7818.9|12
1608735400000|2020-12-23 14:56:40|7829.9|7819.9|7829.3|7819.3|7829.9|7819.9|7828.6|7818.6|8
1608735410000|2020-12-23 14:56:50|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608735420000|2020-12-23 14:57:00|7829.6|7819.6|7830.5|7820.5|7831.1|7821.1|7829.6|7819.6|12
1608735430000|2020-12-23 14:57:10|7830.6|7820.6|7830.3|7820.3|7830.6|7820.6|7830.3|7820.3|3
1608735440000|2020-12-23 14:57:20|7830.5|7820.5|7829.4|7819.4|7830.5|7820.5|7829.4|7819.4|4
1608735450000|2020-12-23 14:57:30|7829.6|7819.6|7829.8|7819.8|7829.8|7819.8|7829.4|7819.4|4
1608735460000|2020-12-23 14:57:40|7829.6|7819.6|7829.5|7819.5|7829.6|7819.6|7829.5|7819.5|6
1608735470000|2020-12-23 14:57:50|7829.4|7819.4|7829.8|7819.8|7829.8|7819.8|7829|7819|6
1608735480000|2020-12-23 14:58:00|7829.5|7819.5|7827.1|7817.1|7829.5|7819.5|7826.6|7816.6|10
1608735490000|2020-12-23 14:58:10|7827|7817|7827.6|7817.6|7827.6|7817.6|7826.3|7816.3|8
1608735500000|2020-12-23 14:58:20|7827.5|7817.5|7827.1|7817.1|7827.5|7817.5|7826.6|7816.6|5
1608735510000|2020-12-23 14:58:30|7826.9|7816.9|7826.3|7816.3|7826.9|7816.9|7825.8|7815.8|7
1608735520000|2020-12-23 14:58:40|7825.8|7815.8|7825.8|7815.8|7825.9|7815.9|7825.6|7815.6|8
1608735530000|2020-12-23 14:58:50|7826|7816|7828.3|7818.3|7828.8|7818.8|7826|7816|8
1608735540000|2020-12-23 14:59:00|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7826.5|7816.5|12
1608735550000|2020-12-23 14:59:10|7828.3|7818.3|7829|7819|7829|7819|7828|7818|4
1608735560000|2020-12-23 14:59:20|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.5|7818.5|3
1608735570000|2020-12-23 14:59:30|7828.5|7818.5|7826|7816|7828.5|7818.5|7825.6|7815.6|9
1608735580000|2020-12-23 14:59:40|7825.9|7815.9|7822|7812|7825.9|7815.9|7822|7812|9
1608735590000|2020-12-23 14:59:50|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|7822.5|7812.5|1
1608735600000|2020-12-23 15:00:00|7822.3|7812.3|7822.5|7812.5|7822.5|7812.5|7821.5|7811.5|8
1608735610000|2020-12-23 15:00:10|7822.3|7812.3|7822.8|7812.8|7822.8|7812.8|7822|7812|9
1608735620000|2020-12-23 15:00:20|7822.5|7812.5|7822.3|7812.3|7822.8|7812.8|7821.9|7811.9|10
1608735630000|2020-12-23 15:00:30|7822|7812|7822.3|7812.3|7822.8|7812.8|7821.3|7811.3|13
1608735640000|2020-12-23 15:00:40|7822.8|7812.8|7822.9|7812.9|7823.1|7813.1|7822.3|7812.3|14
1608735650000|2020-12-23 15:00:50|7823|7813|7822.1|7812.1|7823|7813|7821.9|7811.9|18
1608735660000|2020-12-23 15:01:00|7822.5|7812.5|7823.1|7813.1|7824|7814|7821.6|7811.6|11
1608735670000|2020-12-23 15:01:10|7822.3|7812.3|7822.3|7812.3|7822.6|7812.6|7822.3|7812.3|3
1608735680000|2020-12-23 15:01:20|7822.8|7812.8|7823.8|7813.8|7823.8|7813.8|7822.8|7812.8|3
1608735690000|2020-12-23 15:01:30|7824.3|7814.3|7827.4|7817.4|7827.4|7817.4|7824.3|7814.3|7
1608735700000|2020-12-23 15:01:40|7827.6|7817.6|7830.1|7820.1|7830.1|7820.1|7827.6|7817.6|21
1608735710000|2020-12-23 15:01:50|7830.3|7820.3|7830.5|7820.5|7831.5|7821.5|7830.3|7820.3|13
1608735720000|2020-12-23 15:02:00|7829.8|7819.8|7833.3|7823.3|7833.3|7823.3|7829.8|7819.8|11
1608735730000|2020-12-23 15:02:10|7832.8|7822.8|7831.5|7821.5|7833.3|7823.3|7831.5|7821.5|7
1608735740000|2020-12-23 15:02:20|7831.8|7821.8|7832|7822|7832|7822|7831.4|7821.4|8
1608735750000|2020-12-23 15:02:30|7832.4|7822.4|7829.9|7819.9|7832.4|7822.4|7829.9|7819.9|11
1608735760000|2020-12-23 15:02:40|7830.1|7820.1|7830.8|7820.8|7831.9|7821.9|7829.9|7819.9|12
1608735770000|2020-12-23 15:02:50|7830.6|7820.6|7830.5|7820.5|7831.1|7821.1|7830.5|7820.5|9
1608735780000|2020-12-23 15:03:00|7830.3|7820.3|7832.5|7822.5|7832.5|7822.5|7830|7820|11
1608735790000|2020-12-23 15:03:10|7832.8|7822.8|7830.8|7820.8|7832.9|7822.9|7829.9|7819.9|19
1608735800000|2020-12-23 15:03:20|7830.5|7820.5|7829.1|7819.1|7830.9|7820.9|7828.9|7818.9|13
1608735810000|2020-12-23 15:03:30|7829.4|7819.4|7828|7818|7829.5|7819.5|7828|7818|6
1608735820000|2020-12-23 15:03:40|7827.8|7817.8|7827.4|7817.4|7827.8|7817.8|7827|7817|8
1608735830000|2020-12-23 15:03:50|7827.6|7817.6|7824.3|7814.3|7827.9|7817.9|7823.8|7813.8|15
1608735840000|2020-12-23 15:04:00|7824|7814|7824.9|7814.9|7825.1|7815.1|7823.3|7813.3|21
1608735850000|2020-12-23 15:04:10|7825.1|7815.1|7826.6|7816.6|7826.8|7816.8|7825.1|7815.1|9
1608735860000|2020-12-23 15:04:20|7827.3|7817.3|7826|7816|7828.6|7818.6|7826|7816|13
1608735870000|2020-12-23 15:04:30|7826.3|7816.3|7829.4|7819.4|7829.4|7819.4|7826.3|7816.3|17
1608735880000|2020-12-23 15:04:40|7829.1|7819.1|7829.6|7819.6|7829.9|7819.9|7828.9|7818.9|8
1608735890000|2020-12-23 15:04:50|7829.3|7819.3|7829.3|7819.3|7829.6|7819.6|7829|7819|5
1608735900000|2020-12-23 15:05:00|7829.8|7819.8|7831.3|7821.3|7831.6|7821.6|7829.8|7819.8|10
1608735910000|2020-12-23 15:05:10|7831|7821|7833.3|7823.3|7833.4|7823.4|7831|7821|12
1608735920000|2020-12-23 15:05:20|7832.8|7822.8|7831|7821|7833|7823|7831|7821|11
1608735930000|2020-12-23 15:05:30|7830.9|7820.9|7831|7821|7831.4|7821.4|7830.5|7820.5|13
1608735940000|2020-12-23 15:05:40|7831.3|7821.3|7832.5|7822.5|7832.5|7822.5|7831.3|7821.3|8
1608735950000|2020-12-23 15:05:50|7832|7822|7830.3|7820.3|7832|7822|7830.3|7820.3|13
1608735960000|2020-12-23 15:06:00|7830.5|7820.5|7829.1|7819.1|7830.5|7820.5|7828.9|7818.9|14
1608735970000|2020-12-23 15:06:10|7828.9|7818.9|7828.4|7818.4|7829.4|7819.4|7827.8|7817.8|8
1608735980000|2020-12-23 15:06:20|7827.8|7817.8|7826.5|7816.5|7827.8|7817.8|7826.1|7816.1|10
1608735990000|2020-12-23 15:06:30|7826.3|7816.3|7825.8|7815.8|7826.3|7816.3|7824.9|7814.9|11
1608736000000|2020-12-23 15:06:40|7826.1|7816.1|7827.1|7817.1|7827.4|7817.4|7826.1|7816.1|5
1608736010000|2020-12-23 15:06:50|7826.9|7816.9|7826.8|7816.8|7826.9|7816.9|7826.3|7816.3|10
1608736020000|2020-12-23 15:07:00|7826.5|7816.5|7827.1|7817.1|7827.1|7817.1|7826.3|7816.3|11
1608736030000|2020-12-23 15:07:10|7827.4|7817.4|7830.1|7820.1|7830.1|7820.1|7827.4|7817.4|11
1608736040000|2020-12-23 15:07:20|7830.4|7820.4|7828.1|7818.1|7830.4|7820.4|7828.1|7818.1|9
1608736050000|2020-12-23 15:07:30|7828.5|7818.5|7827.5|7817.5|7828.9|7818.9|7827.5|7817.5|12
1608736060000|2020-12-23 15:07:40|7827|7817|7826.3|7816.3|7827.3|7817.3|7826.3|7816.3|4
1608736070000|2020-12-23 15:07:50|7826.5|7816.5|7827.1|7817.1|7827.1|7817.1|7826.5|7816.5|2
1608736080000|2020-12-23 15:08:00|7827.3|7817.3|7827.3|7817.3|7827.3|7817.3|7827.3|7817.3|1
1608736090000|2020-12-23 15:08:10|7827.5|7817.5|7827.9|7817.9|7827.9|7817.9|7827.5|7817.5|2
1608736100000|2020-12-23 15:08:20|7828.1|7818.1|7831.1|7821.1|7831.1|7821.1|7828.1|7818.1|8
1608736110000|2020-12-23 15:08:30|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|1
1608736120000|2020-12-23 15:08:40|7830.8|7820.8|7830.3|7820.3|7830.8|7820.8|7830.3|7820.3|3
1608736130000|2020-12-23 15:08:50|7830.4|7820.4|7831.3|7821.3|7832.1|7822.1|7830.4|7820.4|6
1608736140000|2020-12-23 15:09:00|7831.5|7821.5|7830.4|7820.4|7831.5|7821.5|7830.3|7820.3|8
1608736150000|2020-12-23 15:09:10|7830.9|7820.9|7829.1|7819.1|7830.9|7820.9|7829.1|7819.1|7
1608736160000|2020-12-23 15:09:20|7828.8|7818.8|7827.8|7817.8|7828.8|7818.8|7827.4|7817.4|6
1608736170000|2020-12-23 15:09:30|7826.6|7816.6|7825.9|7815.9|7826.6|7816.6|7825.9|7815.9|3
1608736190000|2020-12-23 15:09:50|7825.6|7815.6|7825.5|7815.5|7825.8|7815.8|7824.6|7814.6|11
1608736200000|2020-12-23 15:10:00|7825.6|7815.6|7827.5|7817.5|7827.5|7817.5|7825.6|7815.6|3
1608736210000|2020-12-23 15:10:10|7827.4|7817.4|7826.1|7816.1|7827.4|7817.4|7826.1|7816.1|3
1608736220000|2020-12-23 15:10:20|7825.8|7815.8|7823.1|7813.1|7825.8|7815.8|7822.9|7812.9|11
1608736240000|2020-12-23 15:10:40|7823|7813|7824.8|7814.8|7824.8|7814.8|7823|7813|5
1608736250000|2020-12-23 15:10:50|7824.9|7814.9|7825.3|7815.3|7825.4|7815.4|7824.8|7814.8|6
1608736260000|2020-12-23 15:11:00|7825.5|7815.5|7826|7816|7826|7816|7825.3|7815.3|8
1608736270000|2020-12-23 15:11:10|7825.9|7815.9|7824.3|7814.3|7825.9|7815.9|7824.3|7814.3|6
1608736280000|2020-12-23 15:11:20|7824.1|7814.1|7824|7814|7824.1|7814.1|7823.1|7813.1|10
1608736290000|2020-12-23 15:11:30|7824.5|7814.5|7825.5|7815.5|7825.5|7815.5|7824.5|7814.5|4
1608736300000|2020-12-23 15:11:40|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1608736310000|2020-12-23 15:11:50|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1608736320000|2020-12-23 15:12:00|7825.8|7815.8|7823|7813|7825.8|7815.8|7823|7813|3
1608736330000|2020-12-23 15:12:10|7822.8|7812.8|7822|7812|7822.8|7812.8|7822|7812|7
1608736340000|2020-12-23 15:12:20|7822.1|7812.1|7823|7813|7823|7813|7822.1|7812.1|3
1608736350000|2020-12-23 15:12:30|7822.9|7812.9|7822|7812|7822.9|7812.9|7822|7812|5
1608736360000|2020-12-23 15:12:40|7822.3|7812.3|7822.3|7812.3|7822.8|7812.8|7822.1|7812.1|6
1608736370000|2020-12-23 15:12:50|7822|7812|7821.9|7811.9|7822.1|7812.1|7821.9|7811.9|5
1608736380000|2020-12-23 15:13:00|7822.4|7812.4|7823.3|7813.3|7823.3|7813.3|7822.4|7812.4|5
1608736390000|2020-12-23 15:13:10|7823.4|7813.4|7823.5|7813.5|7823.5|7813.5|7823.4|7813.4|2
1608736400000|2020-12-23 15:13:20|7823.3|7813.3|7822.6|7812.6|7823.3|7813.3|7822.6|7812.6|2
1608736410000|2020-12-23 15:13:30|7822.8|7812.8|7823.9|7813.9|7823.9|7813.9|7822.8|7812.8|5
1608736420000|2020-12-23 15:13:40|7823.8|7813.8|7822.8|7812.8|7823.8|7813.8|7822.8|7812.8|5
1608736430000|2020-12-23 15:13:50|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.6|7812.6|7
1608736440000|2020-12-23 15:14:00|7823.9|7813.9|7824.4|7814.4|7824.4|7814.4|7823.9|7813.9|3
1608736450000|2020-12-23 15:14:10|7824.1|7814.1|7825.1|7815.1|7825.1|7815.1|7824.1|7814.1|3
1608736470000|2020-12-23 15:14:30|7825|7815|7825.3|7815.3|7825.6|7815.6|7825|7815|6
1608736480000|2020-12-23 15:14:40|7825.1|7815.1|7825.5|7815.5|7825.5|7815.5|7825.1|7815.1|3
1608736490000|2020-12-23 15:14:50|7825.8|7815.8|7825.5|7815.5|7826.1|7816.1|7825.5|7815.5|4
1608736500000|2020-12-23 15:15:00|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.3|7815.3|3
1608736510000|2020-12-23 15:15:10|7824.9|7814.9|7825.9|7815.9|7825.9|7815.9|7824.9|7814.9|4
1608736520000|2020-12-23 15:15:20|7825.8|7815.8|7824.8|7814.8|7825.8|7815.8|7824.8|7814.8|4
1608736530000|2020-12-23 15:15:30|7824.4|7814.4|7823.5|7813.5|7824.4|7814.4|7823.1|7813.1|9
1608736540000|2020-12-23 15:15:40|7823.3|7813.3|7823|7813|7823.3|7813.3|7823|7813|2
1608736550000|2020-12-23 15:15:50|7822.9|7812.9|7822.3|7812.3|7822.9|7812.9|7822.3|7812.3|4
1608736560000|2020-12-23 15:16:00|7822|7812|7821.8|7811.8|7822|7812|7821.5|7811.5|7
1608736570000|2020-12-23 15:16:10|7822|7812|7822|7812|7822.6|7812.6|7822|7812|7
1608736580000|2020-12-23 15:16:20|7822.3|7812.3|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|5
1608736590000|2020-12-23 15:16:30|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1608736600000|2020-12-23 15:16:40|7822.4|7812.4|7822|7812|7823.3|7813.3|7821.9|7811.9|11
1608736610000|2020-12-23 15:16:50|7822.3|7812.3|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|3
1608736620000|2020-12-23 15:17:00|7823|7813|7822.3|7812.3|7823|7813|7822|7812|8
1608736630000|2020-12-23 15:17:10|7822|7812|7822.8|7812.8|7822.8|7812.8|7822|7812|3
1608736640000|2020-12-23 15:17:20|7823.1|7813.1|7823.6|7813.6|7824.1|7814.1|7823.1|7813.1|6
1608736650000|2020-12-23 15:17:30|7823.9|7813.9|7822.3|7812.3|7824.1|7814.1|7822.3|7812.3|11
1608736660000|2020-12-23 15:17:40|7822|7812|7822|7812|7822|7812|7822|7812|1
1608736670000|2020-12-23 15:17:50|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7822.1|7812.1|2
1608736680000|2020-12-23 15:18:00|7822.5|7812.5|7823.1|7813.1|7823.4|7813.4|7822.5|7812.5|4
1608736690000|2020-12-23 15:18:10|7822.9|7812.9|7821.9|7811.9|7822.9|7812.9|7821.9|7811.9|7
1608736700000|2020-12-23 15:18:20|7822|7812|7822|7812|7822|7812|7821.5|7811.5|6
1608736710000|2020-12-23 15:18:30|7821.9|7811.9|7822|7812|7822.6|7812.6|7821.9|7811.9|8
1608736720000|2020-12-23 15:18:40|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1608736730000|2020-12-23 15:18:50|7822.4|7812.4|7822.6|7812.6|7823|7813|7822.4|7812.4|3
1608736760000|2020-12-23 15:19:20|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608736770000|2020-12-23 15:19:30|7822.9|7812.9|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|2
1608736780000|2020-12-23 15:19:40|7823.4|7813.4|7824.3|7814.3|7824.3|7814.3|7823.4|7813.4|4
1608736800000|2020-12-23 15:20:00|7824.6|7814.6|7827.9|7817.9|7827.9|7817.9|7824.6|7814.6|10
1608736810000|2020-12-23 15:20:10|7827.6|7817.6|7828|7818|7828|7818|7827.6|7817.6|2
1608736820000|2020-12-23 15:20:20|7827.9|7817.9|7828|7818|7828|7818|7827.9|7817.9|2
1608736830000|2020-12-23 15:20:30|7827.8|7817.8|7825.9|7815.9|7827.8|7817.8|7825.9|7815.9|6
1608736840000|2020-12-23 15:20:40|7826|7816|7826.6|7816.6|7826.6|7816.6|7826|7816|4
1608736870000|2020-12-23 15:21:10|7826.9|7816.9|7826.4|7816.4|7827.8|7817.8|7826.4|7816.4|8
1608736880000|2020-12-23 15:21:20|7826.1|7816.1|7825|7815|7826.1|7816.1|7825|7815|3
1608736900000|2020-12-23 15:21:40|7824.6|7814.6|7824.6|7814.6|7825|7815|7823.9|7813.9|7
1608736910000|2020-12-23 15:21:50|7824.8|7814.8|7825|7815|7825|7815|7824.8|7814.8|2
1608736920000|2020-12-23 15:22:00|7825.3|7815.3|7825.8|7815.8|7825.8|7815.8|7825.3|7815.3|3
1608736930000|2020-12-23 15:22:10|7825.5|7815.5|7824.9|7814.9|7825.5|7815.5|7824.9|7814.9|4
1608736940000|2020-12-23 15:22:20|7825|7815|7825.3|7815.3|7825.3|7815.3|7825|7815|2
1608736950000|2020-12-23 15:22:30|7825|7815|7825|7815|7825|7815|7825|7815|1
1608736960000|2020-12-23 15:22:40|7824.9|7814.9|7823|7813|7824.9|7814.9|7823|7813|4
1608736970000|2020-12-23 15:22:50|7823.1|7813.1|7824.9|7814.9|7824.9|7814.9|7823.1|7813.1|4
1608736990000|2020-12-23 15:23:10|7825.1|7815.1|7824|7814|7825.1|7815.1|7824|7814|2
1608737000000|2020-12-23 15:23:20|7824.3|7814.3|7824|7814|7824.3|7814.3|7824|7814|2
1608737010000|2020-12-23 15:23:30|7824.3|7814.3|7824.5|7814.5|7824.9|7814.9|7824.3|7814.3|5
1608737020000|2020-12-23 15:23:40|7824.3|7814.3|7823|7813|7824.3|7814.3|7823|7813|4
1608737040000|2020-12-23 15:24:00|7823.4|7813.4|7823.6|7813.6|7823.6|7813.6|7823.4|7813.4|2
1608737050000|2020-12-23 15:24:10|7823.9|7813.9|7825.1|7815.1|7825.1|7815.1|7823.9|7813.9|3
1608737060000|2020-12-23 15:24:20|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608737070000|2020-12-23 15:24:30|7825.8|7815.8|7825.6|7815.6|7825.8|7815.8|7825.6|7815.6|2
1608737080000|2020-12-23 15:24:40|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7825.3|7815.3|4
1608737090000|2020-12-23 15:24:50|7826|7816|7826|7816|7826|7816|7826|7816|1
1608737110000|2020-12-23 15:25:10|7826.3|7816.3|7826.5|7816.5|7826.5|7816.5|7826|7816|4
1608737120000|2020-12-23 15:25:20|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|7826.6|7816.6|1
1608737130000|2020-12-23 15:25:30|7827|7817|7827.4|7817.4|7827.4|7817.4|7827|7817|2
1608737140000|2020-12-23 15:25:40|7827.6|7817.6|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|3
1608737150000|2020-12-23 15:25:50|7828.3|7818.3|7828|7818|7828.3|7818.3|7827.9|7817.9|4
1608737160000|2020-12-23 15:26:00|7828.1|7818.1|7828.8|7818.8|7828.8|7818.8|7828|7818|5
1608737170000|2020-12-23 15:26:10|7829.6|7819.6|7828.6|7818.6|7829.6|7819.6|7828.6|7818.6|4
1608737180000|2020-12-23 15:26:20|7828.8|7818.8|7828.6|7818.6|7829|7819|7828.6|7818.6|4
1608737190000|2020-12-23 15:26:30|7828.5|7818.5|7827.9|7817.9|7828.5|7818.5|7827.9|7817.9|3
1608737200000|2020-12-23 15:26:40|7827.4|7817.4|7826.9|7816.9|7827.4|7817.4|7826.6|7816.6|4
1608737210000|2020-12-23 15:26:50|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|1
1608737220000|2020-12-23 15:27:00|7826.6|7816.6|7828|7818|7828|7818|7826.6|7816.6|3
1608737230000|2020-12-23 15:27:10|7828.6|7818.6|7828.5|7818.5|7828.6|7818.6|7828.5|7818.5|2
1608737240000|2020-12-23 15:27:20|7828.3|7818.3|7828.4|7818.4|7828.4|7818.4|7828.3|7818.3|2
1608737250000|2020-12-23 15:27:30|7828.8|7818.8|7828.9|7818.9|7829.1|7819.1|7828.8|7818.8|3
1608737260000|2020-12-23 15:27:40|7829.1|7819.1|7828.9|7818.9|7829.1|7819.1|7828.9|7818.9|2
1608737280000|2020-12-23 15:28:00|7828.6|7818.6|7827|7817|7828.8|7818.8|7827|7817|11
1608737290000|2020-12-23 15:28:10|7826.4|7816.4|7825.6|7815.6|7826.4|7816.4|7825.6|7815.6|4
1608737300000|2020-12-23 15:28:20|7825.4|7815.4|7824.9|7814.9|7825.4|7815.4|7824.9|7814.9|2
1608737310000|2020-12-23 15:28:30|7824.5|7814.5|7824.8|7814.8|7824.8|7814.8|7824.5|7814.5|2
1608737330000|2020-12-23 15:28:50|7825.3|7815.3|7825.3|7815.3|7825.6|7815.6|7825.3|7815.3|5
1608737340000|2020-12-23 15:29:00|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608737350000|2020-12-23 15:29:10|7825.3|7815.3|7824.6|7814.6|7825.3|7815.3|7824.6|7814.6|6
1608737360000|2020-12-23 15:29:20|7824.3|7814.3|7823.5|7813.5|7824.3|7814.3|7823.5|7813.5|5
1608737380000|2020-12-23 15:29:40|7823.1|7813.1|7823.8|7813.8|7823.8|7813.8|7823.1|7813.1|4
1608737390000|2020-12-23 15:29:50|7823.4|7813.4|7823.8|7813.8|7823.8|7813.8|7823.4|7813.4|5
1608737400000|2020-12-23 15:30:00|7824.4|7814.4|7826.6|7816.6|7826.6|7816.6|7824.4|7814.4|16
1608737410000|2020-12-23 15:30:10|7827.1|7817.1|7825.5|7815.5|7827.1|7817.1|7824.5|7814.5|11
1608737420000|2020-12-23 15:30:20|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7824.4|7814.4|9
1608737430000|2020-12-23 15:30:30|7825|7815|7826.4|7816.4|7826.4|7816.4|7824.8|7814.8|11
1608737440000|2020-12-23 15:30:40|7827.1|7817.1|7828.4|7818.4|7828.4|7818.4|7827.1|7817.1|7
1608737450000|2020-12-23 15:30:50|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1608737460000|2020-12-23 15:31:00|7828.4|7818.4|7832.3|7822.3|7832.3|7822.3|7828.4|7818.4|14
1608737470000|2020-12-23 15:31:10|7832.1|7822.1|7832.4|7822.4|7832.4|7822.4|7832.1|7822.1|2
1608737480000|2020-12-23 15:31:20|7832.6|7822.6|7834|7824|7834|7824|7832.6|7822.6|8
1608737490000|2020-12-23 15:31:30|7833.8|7823.8|7833.5|7823.5|7833.8|7823.8|7833.5|7823.5|4
1608737500000|2020-12-23 15:31:40|7833.4|7823.4|7831.8|7821.8|7833.4|7823.4|7831.8|7821.8|6
1608737510000|2020-12-23 15:31:50|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608737520000|2020-12-23 15:32:00|7832.1|7822.1|7832.8|7822.8|7832.8|7822.8|7832.1|7822.1|2
1608737530000|2020-12-23 15:32:10|7832.5|7822.5|7832.3|7822.3|7832.5|7822.5|7832.3|7822.3|2
1608737540000|2020-12-23 15:32:20|7832.5|7822.5|7831.3|7821.3|7832.9|7822.9|7831.1|7821.1|10
1608737550000|2020-12-23 15:32:30|7831.5|7821.5|7829.8|7819.8|7831.6|7821.6|7829.3|7819.3|13
1608737560000|2020-12-23 15:32:40|7830|7820|7830.9|7820.9|7831.1|7821.1|7830|7820|7
1608737570000|2020-12-23 15:32:50|7830.8|7820.8|7829.8|7819.8|7830.8|7820.8|7829.3|7819.3|9
1608737580000|2020-12-23 15:33:00|7829.5|7819.5|7828.6|7818.6|7829.5|7819.5|7828.6|7818.6|4
1608737590000|2020-12-23 15:33:10|7828.4|7818.4|7828.8|7818.8|7828.8|7818.8|7828.3|7818.3|4
1608737600000|2020-12-23 15:33:20|7830|7820|7831|7821|7831|7821|7830|7820|5
1608737610000|2020-12-23 15:33:30|7831.4|7821.4|7831.8|7821.8|7831.8|7821.8|7831.4|7821.4|3
1608737620000|2020-12-23 15:33:40|7832.3|7822.3|7831.8|7821.8|7832.8|7822.8|7831.8|7821.8|10
1608737630000|2020-12-23 15:33:50|7831.6|7821.6|7831.5|7821.5|7831.6|7821.6|7831|7821|8
1608737640000|2020-12-23 15:34:00|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7831.3|7821.3|2
1608737650000|2020-12-23 15:34:10|7831.4|7821.4|7830.8|7820.8|7831.4|7821.4|7830.8|7820.8|3
1608737660000|2020-12-23 15:34:20|7830.6|7820.6|7829|7819|7830.6|7820.6|7829|7819|4
1608737670000|2020-12-23 15:34:30|7828.5|7818.5|7827.1|7817.1|7828.5|7818.5|7827.1|7817.1|5
1608737680000|2020-12-23 15:34:40|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1608737700000|2020-12-23 15:35:00|7827|7817|7827.5|7817.5|7827.5|7817.5|7827|7817|3
1608737710000|2020-12-23 15:35:10|7827.4|7817.4|7826.8|7816.8|7827.4|7817.4|7826.8|7816.8|3
1608737720000|2020-12-23 15:35:20|7825.3|7815.3|7825.8|7815.8|7825.8|7815.8|7825.3|7815.3|3
1608737730000|2020-12-23 15:35:30|7825.9|7815.9|7824.9|7814.9|7826.5|7816.5|7824.8|7814.8|8
1608737740000|2020-12-23 15:35:40|7824.8|7814.8|7824.5|7814.5|7824.8|7814.8|7824.5|7814.5|3
1608737750000|2020-12-23 15:35:50|7824.8|7814.8|7824.3|7814.3|7824.9|7814.9|7824.3|7814.3|4
1608737760000|2020-12-23 15:36:00|7824.5|7814.5|7824.8|7814.8|7824.8|7814.8|7824.3|7814.3|5
1608737770000|2020-12-23 15:36:10|7824.6|7814.6|7823.6|7813.6|7824.6|7814.6|7823.6|7813.6|4
1608737780000|2020-12-23 15:36:20|7823.4|7813.4|7823|7813|7823.4|7813.4|7823|7813|3
1608737790000|2020-12-23 15:36:30|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608737800000|2020-12-23 15:36:40|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|3
1608737810000|2020-12-23 15:36:50|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1608737820000|2020-12-23 15:37:00|7822.8|7812.8|7824.8|7814.8|7824.8|7814.8|7822.8|7812.8|6
1608737830000|2020-12-23 15:37:10|7824.5|7814.5|7823.8|7813.8|7824.5|7814.5|7823.8|7813.8|2
1608737840000|2020-12-23 15:37:20|7823.6|7813.6|7822.5|7812.5|7823.6|7813.6|7822.5|7812.5|2
1608737850000|2020-12-23 15:37:30|7822.8|7812.8|7823.6|7813.6|7823.6|7813.6|7822.8|7812.8|3
1608737880000|2020-12-23 15:38:00|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|7823.8|7813.8|1
1608737890000|2020-12-23 15:38:10|7823.6|7813.6|7822.4|7812.4|7823.6|7813.6|7822.4|7812.4|4
1608737900000|2020-12-23 15:38:20|7822.6|7812.6|7823.8|7813.8|7823.8|7813.8|7822.6|7812.6|3
1608737910000|2020-12-23 15:38:30|7823.9|7813.9|7824.8|7814.8|7824.8|7814.8|7823.9|7813.9|4
1608737920000|2020-12-23 15:38:40|7824.9|7814.9|7826|7816|7826|7816|7824.9|7814.9|4
1608737930000|2020-12-23 15:38:50|7826.3|7816.3|7825.8|7815.8|7826.3|7816.3|7825.8|7815.8|5
1608737940000|2020-12-23 15:39:00|7825.6|7815.6|7827.3|7817.3|7827.3|7817.3|7825.6|7815.6|5
1608737950000|2020-12-23 15:39:10|7827.4|7817.4|7827.3|7817.3|7827.4|7817.4|7827.1|7817.1|3
1608737980000|2020-12-23 15:39:40|7827.1|7817.1|7827.1|7817.1|7827.4|7817.4|7827.1|7817.1|5
1608737990000|2020-12-23 15:39:50|7827.4|7817.4|7825.5|7815.5|7827.4|7817.4|7825.5|7815.5|8
1608738000000|2020-12-23 15:40:00|7825|7815|7824.4|7814.4|7825|7815|7824.1|7814.1|4
1608738010000|2020-12-23 15:40:10|7824.5|7814.5|7824|7814|7824.5|7814.5|7824|7814|3
1608738020000|2020-12-23 15:40:20|7824.3|7814.3|7823.4|7813.4|7824.3|7814.3|7823.4|7813.4|4
1608738030000|2020-12-23 15:40:30|7823.1|7813.1|7821|7811|7823.1|7813.1|7821|7811|8
1608738040000|2020-12-23 15:40:40|7820.8|7810.8|7820.3|7810.3|7820.8|7810.8|7820.3|7810.3|2
1608738050000|2020-12-23 15:40:50|7820.5|7810.5|7821.3|7811.3|7821.5|7811.5|7820.5|7810.5|7
1608738060000|2020-12-23 15:41:00|7821.5|7811.5|7820.9|7810.9|7822.3|7812.3|7820.9|7810.9|8
1608738070000|2020-12-23 15:41:10|7821.1|7811.1|7822.4|7812.4|7822.6|7812.6|7821.1|7811.1|5
1608738100000|2020-12-23 15:41:40|7822.3|7812.3|7822.4|7812.4|7822.4|7812.4|7821.9|7811.9|8
1608738110000|2020-12-23 15:41:50|7822.6|7812.6|7823|7813|7823|7813|7822.6|7812.6|4
1608738120000|2020-12-23 15:42:00|7822.4|7812.4|7821.6|7811.6|7822.4|7812.4|7821.6|7811.6|6
1608738130000|2020-12-23 15:42:10|7821.5|7811.5|7821.3|7811.3|7821.5|7811.5|7821.3|7811.3|2
1608738140000|2020-12-23 15:42:20|7821.4|7811.4|7820.8|7810.8|7821.5|7811.5|7820.8|7810.8|5
1608738150000|2020-12-23 15:42:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608738160000|2020-12-23 15:42:40|7821|7811|7821.1|7811.1|7821.1|7811.1|7821|7811|2
1608738170000|2020-12-23 15:42:50|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|5
1608738180000|2020-12-23 15:43:00|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|7821.1|7811.1|1
1608738190000|2020-12-23 15:43:10|7821.3|7811.3|7821.3|7811.3|7821.6|7811.6|7821.3|7811.3|3
1608738200000|2020-12-23 15:43:20|7821.6|7811.6|7823.5|7813.5|7823.5|7813.5|7821.6|7811.6|4
1608738220000|2020-12-23 15:43:40|7823.8|7813.8|7823|7813|7824.1|7814.1|7823|7813|7
1608738230000|2020-12-23 15:43:50|7823.1|7813.1|7823.6|7813.6|7823.6|7813.6|7823.1|7813.1|3
1608738240000|2020-12-23 15:44:00|7823.4|7813.4|7823.3|7813.3|7823.4|7813.4|7823|7813|4
1608738250000|2020-12-23 15:44:10|7823|7813|7823|7813|7823.1|7813.1|7823|7813|3
1608738260000|2020-12-23 15:44:20|7823.1|7813.1|7824.1|7814.1|7824.1|7814.1|7823.1|7813.1|2
1608738270000|2020-12-23 15:44:30|7824.3|7814.3|7823.9|7813.9|7824.3|7814.3|7823.9|7813.9|2
1608738290000|2020-12-23 15:44:50|7824.4|7814.4|7825.4|7815.4|7825.4|7815.4|7824.4|7814.4|4
1608738300000|2020-12-23 15:45:00|7825.5|7815.5|7828|7818|7828|7818|7825.5|7815.5|9
1608738310000|2020-12-23 15:45:10|7827.9|7817.9|7827.1|7817.1|7827.9|7817.9|7827|7817|5
1608738320000|2020-12-23 15:45:20|7826.6|7816.6|7825.8|7815.8|7826.6|7816.6|7825.8|7815.8|4
1608738330000|2020-12-23 15:45:30|7825.5|7815.5|7824.5|7814.5|7825.5|7815.5|7824.5|7814.5|4
1608738340000|2020-12-23 15:45:40|7824.8|7814.8|7826.4|7816.4|7826.4|7816.4|7824.8|7814.8|4
1608738350000|2020-12-23 15:45:50|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1608738360000|2020-12-23 15:46:00|7826.8|7816.8|7827|7817|7827|7817|7825.6|7815.6|7
1608738370000|2020-12-23 15:46:10|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|1
1608738380000|2020-12-23 15:46:20|7827.3|7817.3|7826.5|7816.5|7827.8|7817.8|7826.5|7816.5|8
1608738390000|2020-12-23 15:46:30|7827|7817|7826|7816|7827.1|7817.1|7826|7816|5
1608738400000|2020-12-23 15:46:40|7825.8|7815.8|7824.9|7814.9|7826|7816|7824.9|7814.9|6
1608738410000|2020-12-23 15:46:50|7825|7815|7824.8|7814.8|7825|7815|7824.8|7814.8|2
1608738420000|2020-12-23 15:47:00|7825.1|7815.1|7824|7814|7825.1|7815.1|7824|7814|7
1608738430000|2020-12-23 15:47:10|7823.8|7813.8|7822.6|7812.6|7823.8|7813.8|7822.6|7812.6|3
1608738440000|2020-12-23 15:47:20|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.9|7812.9|7
1608738450000|2020-12-23 15:47:30|7824.3|7814.3|7824|7814|7824.5|7814.5|7824|7814|5
1608738460000|2020-12-23 15:47:40|7824.3|7814.3|7826.3|7816.3|7827.5|7817.5|7824.3|7814.3|8
1608738470000|2020-12-23 15:47:50|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7825.6|7815.6|7
1608738480000|2020-12-23 15:48:00|7825.4|7815.4|7825.8|7815.8|7825.8|7815.8|7824.5|7814.5|7
1608738490000|2020-12-23 15:48:10|7825.9|7815.9|7826.8|7816.8|7826.8|7816.8|7825.9|7815.9|4
1608738500000|2020-12-23 15:48:20|7826.5|7816.5|7826.9|7816.9|7826.9|7816.9|7826.5|7816.5|2
1608738510000|2020-12-23 15:48:30|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|3
1608738520000|2020-12-23 15:48:40|7826.9|7816.9|7826.5|7816.5|7826.9|7816.9|7826.5|7816.5|3
1608738530000|2020-12-23 15:48:50|7826.8|7816.8|7826.6|7816.6|7826.8|7816.8|7826.5|7816.5|3
1608738540000|2020-12-23 15:49:00|7826.5|7816.5|7826.6|7816.6|7826.6|7816.6|7826.5|7816.5|2
1608738550000|2020-12-23 15:49:10|7826.8|7816.8|7827.3|7817.3|7827.3|7817.3|7826.8|7816.8|6
1608738560000|2020-12-23 15:49:20|7827|7817|7826.8|7816.8|7827.3|7817.3|7826.8|7816.8|5
1608738570000|2020-12-23 15:49:30|7827.1|7817.1|7826.1|7816.1|7827.1|7817.1|7826.1|7816.1|6
1608738580000|2020-12-23 15:49:40|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1608738590000|2020-12-23 15:49:50|7825.8|7815.8|7825.8|7815.8|7826|7816|7825.8|7815.8|5
1608738600000|2020-12-23 15:50:00|7826.1|7816.1|7828.1|7818.1|7828.1|7818.1|7826|7816|8
1608738610000|2020-12-23 15:50:10|7828.6|7818.6|7830.3|7820.3|7830.4|7820.4|7828.6|7818.6|11
1608738620000|2020-12-23 15:50:20|7830.1|7820.1|7829.8|7819.8|7830.3|7820.3|7829.8|7819.8|10
1608738630000|2020-12-23 15:50:30|7829.6|7819.6|7829.8|7819.8|7830|7820|7829.6|7819.6|5
1608738640000|2020-12-23 15:50:40|7829.6|7819.6|7829.5|7819.5|7829.6|7819.6|7829.5|7819.5|6
1608738650000|2020-12-23 15:50:50|7829.4|7819.4|7828.5|7818.5|7829.4|7819.4|7827.8|7817.8|6
1608738660000|2020-12-23 15:51:00|7828.6|7818.6|7828.8|7818.8|7828.8|7818.8|7827.9|7817.9|6
1608738670000|2020-12-23 15:51:10|7828.5|7818.5|7828.4|7818.4|7828.5|7818.5|7828.4|7818.4|2
1608738680000|2020-12-23 15:51:20|7828.6|7818.6|7828.8|7818.8|7828.8|7818.8|7828.6|7818.6|2
1608738690000|2020-12-23 15:51:30|7829|7819|7829|7819|7829|7819|7829|7819|1
1608738700000|2020-12-23 15:51:40|7829.1|7819.1|7829.8|7819.8|7829.9|7819.9|7829.1|7819.1|4
1608738710000|2020-12-23 15:51:50|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608738720000|2020-12-23 15:52:00|7829.9|7819.9|7826.1|7816.1|7829.9|7819.9|7826.1|7816.1|10
1608738730000|2020-12-23 15:52:10|7825.8|7815.8|7826.1|7816.1|7827|7817|7825.4|7815.4|9
1608738740000|2020-12-23 15:52:20|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1608738760000|2020-12-23 15:52:40|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1608738770000|2020-12-23 15:52:50|7825.4|7815.4|7824.3|7814.3|7825.4|7815.4|7823.9|7813.9|6
1608738780000|2020-12-23 15:53:00|7825.1|7815.1|7826.1|7816.1|7826.1|7816.1|7825.1|7815.1|8
1608738790000|2020-12-23 15:53:10|7826|7816|7827.1|7817.1|7827.1|7817.1|7826|7816|4
1608738800000|2020-12-23 15:53:20|7827.3|7817.3|7829|7819|7829|7819|7827.3|7817.3|7
1608738810000|2020-12-23 15:53:30|7829.1|7819.1|7829.8|7819.8|7829.8|7819.8|7829|7819|5
1608738830000|2020-12-23 15:53:50|7830|7820|7830|7820|7830.1|7820.1|7829.8|7819.8|5
1608738840000|2020-12-23 15:54:00|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608738850000|2020-12-23 15:54:10|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608738860000|2020-12-23 15:54:20|7829.3|7819.3|7828.9|7818.9|7829.3|7819.3|7828.1|7818.1|4
1608738870000|2020-12-23 15:54:30|7829|7819|7829.3|7819.3|7829.4|7819.4|7829|7819|3
1608738880000|2020-12-23 15:54:40|7829|7819|7828.1|7818.1|7829|7819|7828.1|7818.1|3
1608738890000|2020-12-23 15:54:50|7828.4|7818.4|7829.9|7819.9|7829.9|7819.9|7828.4|7818.4|4
1608738900000|2020-12-23 15:55:00|7829.6|7819.6|7830.6|7820.6|7830.6|7820.6|7829.6|7819.6|4
1608738910000|2020-12-23 15:55:10|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608738920000|2020-12-23 15:55:20|7830|7820|7830.1|7820.1|7830.1|7820.1|7829.8|7819.8|3
1608738930000|2020-12-23 15:55:30|7830|7820|7828|7818|7830|7820|7827.9|7817.9|11
1608738940000|2020-12-23 15:55:40|7827.9|7817.9|7829|7819|7829|7819|7827.6|7817.6|9
1608738950000|2020-12-23 15:55:50|7828.8|7818.8|7827.4|7817.4|7829|7819|7827.4|7817.4|9
1608738960000|2020-12-23 15:56:00|7827.1|7817.1|7824.4|7814.4|7827.1|7817.1|7824.3|7814.3|14
1608738970000|2020-12-23 15:56:10|7824.1|7814.1|7824|7814|7824.1|7814.1|7823.4|7813.4|5
1608738980000|2020-12-23 15:56:20|7823.6|7813.6|7823.4|7813.4|7823.6|7813.6|7822.9|7812.9|5
1608738990000|2020-12-23 15:56:30|7823.3|7813.3|7822.9|7812.9|7823.3|7813.3|7822.6|7812.6|5
1608739000000|2020-12-23 15:56:40|7822.6|7812.6|7822.3|7812.3|7822.6|7812.6|7822.3|7812.3|6
1608739010000|2020-12-23 15:56:50|7822.5|7812.5|7821.1|7811.1|7822.5|7812.5|7820.9|7810.9|9
1608739020000|2020-12-23 15:57:00|7821.3|7811.3|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|6
1608739030000|2020-12-23 15:57:10|7820.6|7810.6|7821|7811|7821|7811|7820.6|7810.6|3
1608739040000|2020-12-23 15:57:20|7821.1|7811.1|7822.8|7812.8|7822.8|7812.8|7821.1|7811.1|5
1608739050000|2020-12-23 15:57:30|7822.5|7812.5|7820.9|7810.9|7822.5|7812.5|7820.9|7810.9|7
1608739060000|2020-12-23 15:57:40|7820.8|7810.8|7820.8|7810.8|7820.8|7810.8|7820.5|7810.5|4
1608739070000|2020-12-23 15:57:50|7820.9|7810.9|7821.8|7811.8|7821.8|7811.8|7820.8|7810.8|5
1608739080000|2020-12-23 15:58:00|7822|7812|7821.6|7811.6|7822.8|7812.8|7821.5|7811.5|7
1608739090000|2020-12-23 15:58:10|7821.4|7811.4|7820.1|7810.1|7821.9|7811.9|7819.9|7809.9|12
1608739100000|2020-12-23 15:58:20|7820.6|7810.6|7821.3|7811.3|7821.6|7811.6|7820.1|7810.1|12
1608739110000|2020-12-23 15:58:30|7821.1|7811.1|7822.8|7812.8|7822.8|7812.8|7820.9|7810.9|11
1608739120000|2020-12-23 15:58:40|7822.5|7812.5|7822.5|7812.5|7823|7813|7822.5|7812.5|11
1608739130000|2020-12-23 15:58:50|7822.9|7812.9|7822.4|7812.4|7822.9|7812.9|7822.4|7812.4|3
1608739140000|2020-12-23 15:59:00|7822.6|7812.6|7821.8|7811.8|7823.1|7813.1|7821.5|7811.5|14
1608739150000|2020-12-23 15:59:10|7822.4|7812.4|7823.5|7813.5|7823.8|7813.8|7822.3|7812.3|5
1608739160000|2020-12-23 15:59:20|7823.4|7813.4|7823.4|7813.4|7824|7814|7822.9|7812.9|9
1608739180000|2020-12-23 15:59:40|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7822.9|7812.9|5
1608739190000|2020-12-23 15:59:50|7823.1|7813.1|7823.4|7813.4|7823.4|7813.4|7822.9|7812.9|3
1608739200000|2020-12-23 16:00:00|7823.1|7813.1|7824.9|7814.9|7824.9|7814.9|7822.9|7812.9|10
1608739210000|2020-12-23 16:00:10|7825.1|7815.1|7825.5|7815.5|7825.8|7815.8|7825.1|7815.1|6
1608739220000|2020-12-23 16:00:20|7825.8|7815.8|7825.8|7815.8|7826|7816|7825.8|7815.8|3
1608739230000|2020-12-23 16:00:30|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608739240000|2020-12-23 16:00:40|7826|7816|7826|7816|7826|7816|7826|7816|1
1608739250000|2020-12-23 16:00:50|7826.4|7816.4|7827.5|7817.5|7827.5|7817.5|7826.1|7816.1|3
1608739260000|2020-12-23 16:01:00|7827.1|7817.1|7826.6|7816.6|7827.1|7817.1|7826.6|7816.6|3
1608739270000|2020-12-23 16:01:10|7827.5|7817.5|7827.4|7817.4|7827.5|7817.5|7827.3|7817.3|3
1608739280000|2020-12-23 16:01:20|7827.1|7817.1|7826.3|7816.3|7827.1|7817.1|7826|7816|5
1608739290000|2020-12-23 16:01:30|7826.5|7816.5|7827.4|7817.4|7827.4|7817.4|7826.5|7816.5|3
1608739300000|2020-12-23 16:01:40|7827.5|7817.5|7827.6|7817.6|7827.6|7817.6|7827.4|7817.4|3
1608739310000|2020-12-23 16:01:50|7827.4|7817.4|7827.9|7817.9|7827.9|7817.9|7827.1|7817.1|3
1608739320000|2020-12-23 16:02:00|7827.8|7817.8|7827.6|7817.6|7828.5|7818.5|7826.9|7816.9|7
1608739330000|2020-12-23 16:02:10|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608739340000|2020-12-23 16:02:20|7827.1|7817.1|7826.9|7816.9|7827.1|7817.1|7826.8|7816.8|3
1608739350000|2020-12-23 16:02:30|7826.6|7816.6|7825.8|7815.8|7826.6|7816.6|7824.8|7814.8|5
1608739380000|2020-12-23 16:03:00|7826|7816|7826|7816|7826|7816|7826|7816|1
1608739390000|2020-12-23 16:03:10|7826.1|7816.1|7827.5|7817.5|7827.5|7817.5|7826.1|7816.1|4
1608739400000|2020-12-23 16:03:20|7827.8|7817.8|7827|7817|7827.8|7817.8|7827|7817|4
1608739420000|2020-12-23 16:03:40|7826.9|7816.9|7825.9|7815.9|7826.9|7816.9|7825.8|7815.8|4
1608739430000|2020-12-23 16:03:50|7826.5|7816.5|7826.3|7816.3|7826.5|7816.5|7825.6|7815.6|5
1608739440000|2020-12-23 16:04:00|7827|7817|7827|7817|7827|7817|7827|7817|1
1608739450000|2020-12-23 16:04:10|7826.8|7816.8|7826.5|7816.5|7826.8|7816.8|7826.3|7816.3|6
1608739460000|2020-12-23 16:04:20|7826.3|7816.3|7826.5|7816.5|7826.8|7816.8|7826.3|7816.3|6
1608739470000|2020-12-23 16:04:30|7826.8|7816.8|7827.3|7817.3|7828.5|7818.5|7826.8|7816.8|10
1608739480000|2020-12-23 16:04:40|7827|7817|7826.8|7816.8|7827|7817|7826.8|7816.8|2
1608739500000|2020-12-23 16:05:00|7826.6|7816.6|7826.3|7816.3|7826.6|7816.6|7826.3|7816.3|3
1608739510000|2020-12-23 16:05:10|7826.4|7816.4|7827|7817|7827|7817|7826.4|7816.4|3
1608739520000|2020-12-23 16:05:20|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|3
1608739530000|2020-12-23 16:05:30|7826.6|7816.6|7826.8|7816.8|7826.8|7816.8|7826.6|7816.6|2
1608739540000|2020-12-23 16:05:40|7826.5|7816.5|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|2
1608739550000|2020-12-23 16:05:50|7826.6|7816.6|7826.8|7816.8|7826.8|7816.8|7826.6|7816.6|4
1608739560000|2020-12-23 16:06:00|7827.3|7817.3|7828|7818|7828.1|7818.1|7827.3|7817.3|7
1608739570000|2020-12-23 16:06:10|7827.8|7817.8|7826.6|7816.6|7827.8|7817.8|7826.6|7816.6|5
1608739580000|2020-12-23 16:06:20|7826.5|7816.5|7826|7816|7826.5|7816.5|7826|7816|3
1608739590000|2020-12-23 16:06:30|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608739600000|2020-12-23 16:06:40|7826|7816|7826.5|7816.5|7826.5|7816.5|7826|7816|3
1608739610000|2020-12-23 16:06:50|7826.6|7816.6|7827.3|7817.3|7827.3|7817.3|7826.6|7816.6|2
1608739620000|2020-12-23 16:07:00|7827|7817|7827.5|7817.5|7828|7818|7827|7817|5
1608739630000|2020-12-23 16:07:10|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|2
1608739650000|2020-12-23 16:07:30|7827.8|7817.8|7827.5|7817.5|7827.8|7817.8|7827.5|7817.5|2
1608739660000|2020-12-23 16:07:40|7827.1|7817.1|7826.5|7816.5|7827.1|7817.1|7826.5|7816.5|2
1608739670000|2020-12-23 16:07:50|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|1
1608739690000|2020-12-23 16:08:10|7826.4|7816.4|7826.6|7816.6|7827.8|7817.8|7826.4|7816.4|7
1608739710000|2020-12-23 16:08:30|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|1
1608739720000|2020-12-23 16:08:40|7827.5|7817.5|7828|7818|7828|7818|7827.5|7817.5|3
1608739760000|2020-12-23 16:09:20|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|1
1608739770000|2020-12-23 16:09:30|7828|7818|7826.3|7816.3|7828.1|7818.1|7826.3|7816.3|11
1608739780000|2020-12-23 16:09:40|7826|7816|7826.1|7816.1|7826.6|7816.6|7826|7816|5
1608739790000|2020-12-23 16:09:50|7826.4|7816.4|7827|7817|7827|7817|7826.4|7816.4|3
1608739800000|2020-12-23 16:10:00|7826.9|7816.9|7825.9|7815.9|7826.9|7816.9|7825.5|7815.5|4
1608739810000|2020-12-23 16:10:10|7826|7816|7826.6|7816.6|7826.6|7816.6|7826|7816|4
1608739820000|2020-12-23 16:10:20|7827.4|7817.4|7827.8|7817.8|7827.8|7817.8|7827.4|7817.4|2
1608739830000|2020-12-23 16:10:30|7828|7818|7828.8|7818.8|7829.3|7819.3|7828|7818|7
1608739840000|2020-12-23 16:10:40|7829|7819|7829|7819|7829.4|7819.4|7829|7819|4
1608739850000|2020-12-23 16:10:50|7829.3|7819.3|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|5
1608739860000|2020-12-23 16:11:00|7829|7819|7829.5|7819.5|7829.5|7819.5|7829|7819|2
1608739870000|2020-12-23 16:11:10|7829.8|7819.8|7831.5|7821.5|7831.5|7821.5|7829.8|7819.8|5
1608739880000|2020-12-23 16:11:20|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608739890000|2020-12-23 16:11:30|7831.6|7821.6|7831.5|7821.5|7832.9|7822.9|7831.5|7821.5|9
1608739900000|2020-12-23 16:11:40|7831.6|7821.6|7832|7822|7832|7822|7831.6|7821.6|2
1608739910000|2020-12-23 16:11:50|7831.8|7821.8|7831.3|7821.3|7832.5|7822.5|7831.3|7821.3|9
1608739920000|2020-12-23 16:12:00|7831.1|7821.1|7831|7821|7831.4|7821.4|7831|7821|5
1608739930000|2020-12-23 16:12:10|7831.3|7821.3|7831|7821|7831.8|7821.8|7831|7821|5
1608739940000|2020-12-23 16:12:20|7830.9|7820.9|7831.3|7821.3|7831.3|7821.3|7830.9|7820.9|3
1608739950000|2020-12-23 16:12:30|7831|7821|7831|7821|7831|7821|7831|7821|1
1608739960000|2020-12-23 16:12:40|7830.9|7820.9|7827.5|7817.5|7830.9|7820.9|7827.5|7817.5|5
1608739970000|2020-12-23 16:12:50|7827.4|7817.4|7826.1|7816.1|7827.4|7817.4|7826.1|7816.1|4
1608739980000|2020-12-23 16:13:00|7825.8|7815.8|7826|7816|7826|7816|7824.1|7814.1|8
1608739990000|2020-12-23 16:13:10|7826.3|7816.3|7827|7817|7827.1|7817.1|7826.3|7816.3|4
1608740000000|2020-12-23 16:13:20|7827.5|7817.5|7828.8|7818.8|7828.8|7818.8|7827.5|7817.5|4
1608740010000|2020-12-23 16:13:30|7828.3|7818.3|7830.1|7820.1|7830.8|7820.8|7828.3|7818.3|5
1608740020000|2020-12-23 16:13:40|7830.4|7820.4|7831.1|7821.1|7831.1|7821.1|7829.9|7819.9|8
1608740030000|2020-12-23 16:13:50|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7830.6|7820.6|8
1608740040000|2020-12-23 16:14:00|7831.6|7821.6|7831.5|7821.5|7832|7822|7831.5|7821.5|7
1608740050000|2020-12-23 16:14:10|7831.3|7821.3|7830.9|7820.9|7831.3|7821.3|7829.9|7819.9|7
1608740060000|2020-12-23 16:14:20|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7830.9|7820.9|3
1608740070000|2020-12-23 16:14:30|7830.9|7820.9|7831.4|7821.4|7831.4|7821.4|7830.9|7820.9|3
1608740080000|2020-12-23 16:14:40|7831|7821|7830.3|7820.3|7831|7821|7829.1|7819.1|12
1608740090000|2020-12-23 16:14:50|7830.5|7820.5|7830.3|7820.3|7831.1|7821.1|7830.3|7820.3|7
1608740100000|2020-12-23 16:15:00|7830.1|7820.1|7828.4|7818.4|7830.1|7820.1|7828.4|7818.4|7
1608740110000|2020-12-23 16:15:10|7828.6|7818.6|7827.6|7817.6|7828.6|7818.6|7827.6|7817.6|4
1608740120000|2020-12-23 16:15:20|7827.8|7817.8|7828.4|7818.4|7828.4|7818.4|7827.8|7817.8|3
1608740130000|2020-12-23 16:15:30|7828.8|7818.8|7828.9|7818.9|7829.9|7819.9|7828.5|7818.5|6
1608740140000|2020-12-23 16:15:40|7829.1|7819.1|7829.4|7819.4|7829.8|7819.8|7829.1|7819.1|3
1608740150000|2020-12-23 16:15:50|7829.8|7819.8|7834|7824|7834.6|7824.6|7829.8|7819.8|14
1608740160000|2020-12-23 16:16:00|7833.6|7823.6|7837.6|7827.6|7837.6|7827.6|7833.6|7823.6|14
1608740170000|2020-12-23 16:16:10|7837.5|7827.5|7837.6|7827.6|7839.3|7829.3|7837.4|7827.4|13
1608740180000|2020-12-23 16:16:20|7837.8|7827.8|7837.4|7827.4|7837.8|7827.8|7836.8|7826.8|5
1608740190000|2020-12-23 16:16:30|7837.5|7827.5|7837.9|7827.9|7839|7829|7837.5|7827.5|11
1608740200000|2020-12-23 16:16:40|7838.1|7828.1|7843.3|7833.3|7844.8|7834.8|7837.9|7827.9|17
1608740210000|2020-12-23 16:16:50|7843|7833|7841.5|7831.5|7843|7833|7841.3|7831.3|7
1608740220000|2020-12-23 16:17:00|7841.8|7831.8|7841.5|7831.5|7842.3|7832.3|7841.5|7831.5|8
1608740230000|2020-12-23 16:17:10|7841.8|7831.8|7841.8|7831.8|7842|7832|7841.8|7831.8|3
1608740240000|2020-12-23 16:17:20|7841.5|7831.5|7841.1|7831.1|7842.3|7832.3|7840.6|7830.6|9
1608740250000|2020-12-23 16:17:30|7840.9|7830.9|7841.8|7831.8|7842.4|7832.4|7840.4|7830.4|11
1608740260000|2020-12-23 16:17:40|7842|7832|7842.5|7832.5|7843|7833|7841.8|7831.8|11
1608740270000|2020-12-23 16:17:50|7842.4|7832.4|7841.8|7831.8|7842.4|7832.4|7841.8|7831.8|2
1608740280000|2020-12-23 16:18:00|7841.6|7831.6|7840.1|7830.1|7841.6|7831.6|7840.1|7830.1|12
1608740290000|2020-12-23 16:18:10|7840.4|7830.4|7838.8|7828.8|7840.4|7830.4|7838.8|7828.8|7
1608740300000|2020-12-23 16:18:20|7838.6|7828.6|7839|7829|7839|7829|7838|7828|9
1608740310000|2020-12-23 16:18:30|7838.5|7828.5|7839|7829|7839.3|7829.3|7838.5|7828.5|4
1608740320000|2020-12-23 16:18:40|7839.3|7829.3|7839.5|7829.5|7839.5|7829.5|7839|7829|6
1608740330000|2020-12-23 16:18:50|7839.4|7829.4|7838.4|7828.4|7839.5|7829.5|7838.4|7828.4|6
1608740340000|2020-12-23 16:19:00|7838.8|7828.8|7839.5|7829.5|7839.8|7829.8|7838.8|7828.8|6
1608740350000|2020-12-23 16:19:10|7839.3|7829.3|7838.8|7828.8|7839.8|7829.8|7838.8|7828.8|6
1608740370000|2020-12-23 16:19:30|7838.6|7828.6|7837.8|7827.8|7838.6|7828.6|7837.8|7827.8|6
1608740380000|2020-12-23 16:19:40|7838|7828|7839|7829|7839|7829|7838|7828|9
1608740390000|2020-12-23 16:19:50|7838.8|7828.8|7839.3|7829.3|7839.3|7829.3|7838.5|7828.5|7
1608740400000|2020-12-23 16:20:00|7839.5|7829.5|7839.6|7829.6|7840|7830|7839.5|7829.5|5
1608740410000|2020-12-23 16:20:10|7839.5|7829.5|7840.1|7830.1|7840.1|7830.1|7839.5|7829.5|6
1608740420000|2020-12-23 16:20:20|7840.3|7830.3|7840.5|7830.5|7840.5|7830.5|7840.3|7830.3|2
1608740430000|2020-12-23 16:20:30|7840.4|7830.4|7838.6|7828.6|7840.4|7830.4|7838.6|7828.6|5
1608740440000|2020-12-23 16:20:40|7838.8|7828.8|7838.8|7828.8|7839.5|7829.5|7838.8|7828.8|4
1608740450000|2020-12-23 16:20:50|7839|7829|7837.4|7827.4|7839|7829|7836.8|7826.8|12
1608740460000|2020-12-23 16:21:00|7837.8|7827.8|7837.8|7827.8|7838|7828|7836.1|7826.1|14
1608740470000|2020-12-23 16:21:10|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837|7827|5
1608740480000|2020-12-23 16:21:20|7838|7828|7839.8|7829.8|7839.8|7829.8|7838|7828|9
1608740490000|2020-12-23 16:21:30|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7838.5|7828.5|9
1608740500000|2020-12-23 16:21:40|7838.9|7828.9|7838.4|7828.4|7839|7829|7838.4|7828.4|6
1608740510000|2020-12-23 16:21:50|7838.5|7828.5|7842.3|7832.3|7842.3|7832.3|7838.5|7828.5|10
1608740520000|2020-12-23 16:22:00|7841.8|7831.8|7840|7830|7841.8|7831.8|7840|7830|6
1608740530000|2020-12-23 16:22:10|7839.6|7829.6|7840.5|7830.5|7840.8|7830.8|7839.6|7829.6|8
1608740540000|2020-12-23 16:22:20|7840.8|7830.8|7839.6|7829.6|7840.8|7830.8|7839.6|7829.6|5
1608740550000|2020-12-23 16:22:30|7839.4|7829.4|7837.8|7827.8|7839.4|7829.4|7837.8|7827.8|4
1608740560000|2020-12-23 16:22:40|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1608740570000|2020-12-23 16:22:50|7838.5|7828.5|7838.8|7828.8|7838.9|7828.9|7838.3|7828.3|5
1608740580000|2020-12-23 16:23:00|7838.5|7828.5|7839.9|7829.9|7839.9|7829.9|7838.3|7828.3|6
1608740590000|2020-12-23 16:23:10|7840|7830|7840.8|7830.8|7841.8|7831.8|7840|7830|8
1608740600000|2020-12-23 16:23:20|7840.5|7830.5|7840.5|7830.5|7840.8|7830.8|7840.5|7830.5|5
1608740610000|2020-12-23 16:23:30|7839.6|7829.6|7839.9|7829.9|7840.3|7830.3|7839.6|7829.6|6
1608740620000|2020-12-23 16:23:40|7840.3|7830.3|7840.4|7830.4|7840.9|7830.9|7840.3|7830.3|6
1608740630000|2020-12-23 16:23:50|7839.9|7829.9|7838.6|7828.6|7839.9|7829.9|7838.5|7828.5|9
1608740640000|2020-12-23 16:24:00|7839.5|7829.5|7839.1|7829.1|7840.3|7830.3|7839.1|7829.1|6
1608740650000|2020-12-23 16:24:10|7838.9|7828.9|7838.8|7828.8|7839|7829|7838.3|7828.3|7
1608740660000|2020-12-23 16:24:20|7838.5|7828.5|7838.1|7828.1|7838.5|7828.5|7838.1|7828.1|3
1608740670000|2020-12-23 16:24:30|7838.4|7828.4|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|6
1608740680000|2020-12-23 16:24:40|7838.4|7828.4|7837.3|7827.3|7838.4|7828.4|7837.3|7827.3|5
1608740690000|2020-12-23 16:24:50|7837.5|7827.5|7837.8|7827.8|7838|7828|7837.5|7827.5|3
1608740700000|2020-12-23 16:25:00|7838|7828|7837|7827|7838|7828|7837|7827|4
1608740710000|2020-12-23 16:25:10|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|1
1608740720000|2020-12-23 16:25:20|7836.5|7826.5|7836.8|7826.8|7836.8|7826.8|7836.5|7826.5|2
1608740730000|2020-12-23 16:25:30|7836.5|7826.5|7837.8|7827.8|7838.1|7828.1|7836.5|7826.5|8
1608740740000|2020-12-23 16:25:40|7838.3|7828.3|7838.5|7828.5|7838.8|7828.8|7838.3|7828.3|7
1608740750000|2020-12-23 16:25:50|7838.3|7828.3|7837.8|7827.8|7838.3|7828.3|7837.4|7827.4|6
1608740760000|2020-12-23 16:26:00|7837.6|7827.6|7837.3|7827.3|7837.9|7827.9|7837|7827|8
1608740770000|2020-12-23 16:26:10|7837.5|7827.5|7842|7832|7842|7832|7837.5|7827.5|7
1608740780000|2020-12-23 16:26:20|7842.5|7832.5|7842|7832|7842.5|7832.5|7842|7832|4
1608740790000|2020-12-23 16:26:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608740800000|2020-12-23 16:26:40|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7841.6|7831.6|2
1608740810000|2020-12-23 16:26:50|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1608740820000|2020-12-23 16:27:00|7841.1|7831.1|7837.9|7827.9|7841.1|7831.1|7837.9|7827.9|8
1608740830000|2020-12-23 16:27:10|7838.1|7828.1|7839|7829|7839|7829|7838.1|7828.1|4
1608740840000|2020-12-23 16:27:20|7839.6|7829.6|7841.4|7831.4|7841.4|7831.4|7839.6|7829.6|5
1608740850000|2020-12-23 16:27:30|7841.3|7831.3|7840|7830|7841.3|7831.3|7840|7830|5
1608740860000|2020-12-23 16:27:40|7840.4|7830.4|7840.1|7830.1|7840.5|7830.5|7840.1|7830.1|4
1608740870000|2020-12-23 16:27:50|7839.9|7829.9|7838.9|7828.9|7839.9|7829.9|7838.9|7828.9|2
1608740880000|2020-12-23 16:28:00|7838.4|7828.4|7838.5|7828.5|7838.6|7828.6|7837.6|7827.6|6
1608740890000|2020-12-23 16:28:10|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608740900000|2020-12-23 16:28:20|7838.6|7828.6|7837.4|7827.4|7838.6|7828.6|7837.4|7827.4|6
1608740910000|2020-12-23 16:28:30|7837.6|7827.6|7838.3|7828.3|7838.3|7828.3|7837.4|7827.4|3
1608740920000|2020-12-23 16:28:40|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.4|7827.4|3
1608740930000|2020-12-23 16:28:50|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608740940000|2020-12-23 16:29:00|7837.6|7827.6|7838.9|7828.9|7838.9|7828.9|7837.5|7827.5|7
1608740950000|2020-12-23 16:29:10|7839|7829|7838.4|7828.4|7839|7829|7838.4|7828.4|7
1608740960000|2020-12-23 16:29:20|7838.3|7828.3|7838.6|7828.6|7838.6|7828.6|7838.3|7828.3|3
1608740970000|2020-12-23 16:29:30|7837.4|7827.4|7837.5|7827.5|7837.5|7827.5|7837.4|7827.4|2
1608740980000|2020-12-23 16:29:40|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7836.9|7826.9|4
1608740990000|2020-12-23 16:29:50|7837|7827|7835.6|7825.6|7837|7827|7835.6|7825.6|6
1608741000000|2020-12-23 16:30:00|7836.1|7826.1|7834.9|7824.9|7836.1|7826.1|7834.6|7824.6|13
1608741010000|2020-12-23 16:30:10|7834.6|7824.6|7837.3|7827.3|7837.5|7827.5|7834.6|7824.6|16
1608741020000|2020-12-23 16:30:20|7837.4|7827.4|7837.3|7827.3|7837.4|7827.4|7836.3|7826.3|8
1608741030000|2020-12-23 16:30:30|7837|7827|7835.3|7825.3|7837|7827|7834.9|7824.9|12
1608741040000|2020-12-23 16:30:40|7835.4|7825.4|7835.5|7825.5|7835.8|7825.8|7835.3|7825.3|6
1608741060000|2020-12-23 16:31:00|7835.8|7825.8|7835.5|7825.5|7836.1|7826.1|7835.5|7825.5|3
1608741070000|2020-12-23 16:31:10|7835.9|7825.9|7835.8|7825.8|7836|7826|7835.5|7825.5|5
1608741080000|2020-12-23 16:31:20|7836|7826|7837.1|7827.1|7837.1|7827.1|7836|7826|4
1608741090000|2020-12-23 16:31:30|7837.4|7827.4|7836.5|7826.5|7837.4|7827.4|7836.3|7826.3|8
1608741100000|2020-12-23 16:31:40|7836.8|7826.8|7836.4|7826.4|7836.8|7826.8|7836.3|7826.3|8
1608741110000|2020-12-23 16:31:50|7836.3|7826.3|7837.3|7827.3|7837.5|7827.5|7836.3|7826.3|13
1608741120000|2020-12-23 16:32:00|7837.1|7827.1|7836.1|7826.1|7837.1|7827.1|7835.5|7825.5|15
1608741130000|2020-12-23 16:32:10|7836.4|7826.4|7836.5|7826.5|7836.5|7826.5|7836.4|7826.4|2
1608741140000|2020-12-23 16:32:20|7836.6|7826.6|7838.8|7828.8|7839.3|7829.3|7836.6|7826.6|10
1608741150000|2020-12-23 16:32:30|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.6|7828.6|5
1608741160000|2020-12-23 16:32:40|7838.6|7828.6|7838.8|7828.8|7839.1|7829.1|7838.6|7828.6|3
1608741170000|2020-12-23 16:32:50|7838.5|7828.5|7838.3|7828.3|7838.5|7828.5|7838|7828|5
1608741180000|2020-12-23 16:33:00|7838|7828|7836.3|7826.3|7838|7828|7836.3|7826.3|10
1608741190000|2020-12-23 16:33:10|7836|7826|7837.5|7827.5|7837.5|7827.5|7835.9|7825.9|8
1608741200000|2020-12-23 16:33:20|7837.1|7827.1|7837.5|7827.5|7838|7828|7837|7827|11
1608741210000|2020-12-23 16:33:30|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|2
1608741220000|2020-12-23 16:33:40|7838.1|7828.1|7839.5|7829.5|7840.8|7830.8|7838|7828|12
1608741240000|2020-12-23 16:34:00|7839.8|7829.8|7840.9|7830.9|7840.9|7830.9|7839.6|7829.6|8
1608741250000|2020-12-23 16:34:10|7840.8|7830.8|7839.1|7829.1|7840.8|7830.8|7839.1|7829.1|5
1608741260000|2020-12-23 16:34:20|7838.4|7828.4|7838.8|7828.8|7838.8|7828.8|7838.1|7828.1|9
1608741270000|2020-12-23 16:34:30|7838.5|7828.5|7839.1|7829.1|7839.5|7829.5|7838.5|7828.5|7
1608741280000|2020-12-23 16:34:40|7838.9|7828.9|7840.5|7830.5|7840.5|7830.5|7838.9|7828.9|7
1608741290000|2020-12-23 16:34:50|7840.6|7830.6|7842.8|7832.8|7843|7833|7840.5|7830.5|11
1608741300000|2020-12-23 16:35:00|7842.9|7832.9|7843.5|7833.5|7843.8|7833.8|7842.6|7832.6|8
1608741310000|2020-12-23 16:35:10|7843.3|7833.3|7841.6|7831.6|7843.3|7833.3|7841.6|7831.6|4
1608741320000|2020-12-23 16:35:20|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|4
1608741330000|2020-12-23 16:35:30|7841.1|7831.1|7843.6|7833.6|7843.6|7833.6|7840.9|7830.9|4
1608741340000|2020-12-23 16:35:40|7844|7834|7844.1|7834.1|7844.8|7834.8|7843.1|7833.1|10
1608741350000|2020-12-23 16:35:50|7844|7834|7842.9|7832.9|7844|7834|7842.9|7832.9|10
1608741360000|2020-12-23 16:36:00|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|1
1608741370000|2020-12-23 16:36:10|7843.1|7833.1|7843|7833|7843.8|7833.8|7842.6|7832.6|8
1608741380000|2020-12-23 16:36:20|7843.3|7833.3|7843.3|7833.3|7844|7834|7843.3|7833.3|5
1608741390000|2020-12-23 16:36:30|7841.9|7831.9|7841.3|7831.3|7841.9|7831.9|7841.1|7831.1|3
1608741400000|2020-12-23 16:36:40|7841.5|7831.5|7841|7831|7841.5|7831.5|7840.5|7830.5|22
1608741410000|2020-12-23 16:36:50|7840.8|7830.8|7841.4|7831.4|7842|7832|7840.8|7830.8|5
1608741420000|2020-12-23 16:37:00|7841.5|7831.5|7842.1|7832.1|7842.1|7832.1|7841.5|7831.5|2
1608741440000|2020-12-23 16:37:20|7842.3|7832.3|7843|7833|7843|7833|7842.1|7832.1|6
1608741450000|2020-12-23 16:37:30|7843.3|7833.3|7843.4|7833.4|7843.4|7833.4|7843.3|7833.3|2
1608741460000|2020-12-23 16:37:40|7843.6|7833.6|7843.5|7833.5|7843.6|7833.6|7843.3|7833.3|3
1608741470000|2020-12-23 16:37:50|7843.8|7833.8|7844.4|7834.4|7845|7835|7843.8|7833.8|4
1608741480000|2020-12-23 16:38:00|7844.1|7834.1|7842.4|7832.4|7844.1|7834.1|7842.4|7832.4|5
1608741490000|2020-12-23 16:38:10|7842.3|7832.3|7842.8|7832.8|7842.8|7832.8|7842.3|7832.3|2
1608741530000|2020-12-23 16:38:50|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|2
1608741540000|2020-12-23 16:39:00|7843|7833|7842.8|7832.8|7843.4|7833.4|7842.8|7832.8|5
1608741550000|2020-12-23 16:39:10|7842.4|7832.4|7842.5|7832.5|7842.9|7832.9|7842.4|7832.4|5
1608741560000|2020-12-23 16:39:20|7842.9|7832.9|7841.4|7831.4|7842.9|7832.9|7841.1|7831.1|5
1608741570000|2020-12-23 16:39:30|7841.3|7831.3|7840.5|7830.5|7841.3|7831.3|7840.5|7830.5|2
1608741580000|2020-12-23 16:39:40|7840.4|7830.4|7839.5|7829.5|7840.4|7830.4|7839|7829|8
1608741600000|2020-12-23 16:40:00|7839.6|7829.6|7842|7832|7842.3|7832.3|7839.6|7829.6|11
1608741610000|2020-12-23 16:40:10|7841.8|7831.8|7842|7832|7842|7832|7841.8|7831.8|2
1608741620000|2020-12-23 16:40:20|7842.1|7832.1|7842.8|7832.8|7843|7833|7842.1|7832.1|4
1608741630000|2020-12-23 16:40:30|7843|7833|7840.6|7830.6|7843|7833|7840.6|7830.6|4
1608741640000|2020-12-23 16:40:40|7840.8|7830.8|7838.9|7828.9|7840.8|7830.8|7838.8|7828.8|6
1608741650000|2020-12-23 16:40:50|7838.8|7828.8|7838.4|7828.4|7838.8|7828.8|7838.3|7828.3|6
1608741660000|2020-12-23 16:41:00|7838.6|7828.6|7838.5|7828.5|7838.6|7828.6|7838.5|7828.5|4
1608741670000|2020-12-23 16:41:10|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.3|7828.3|4
1608741680000|2020-12-23 16:41:20|7838.3|7828.3|7838.6|7828.6|7838.6|7828.6|7838.1|7828.1|7
1608741690000|2020-12-23 16:41:30|7838.8|7828.8|7839.5|7829.5|7839.6|7829.6|7838.8|7828.8|4
1608741700000|2020-12-23 16:41:40|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|1
1608741710000|2020-12-23 16:41:50|7839.5|7829.5|7839.8|7829.8|7839.8|7829.8|7839.5|7829.5|4
1608741720000|2020-12-23 16:42:00|7839.9|7829.9|7839.5|7829.5|7839.9|7829.9|7839.5|7829.5|3
1608741730000|2020-12-23 16:42:10|7839.1|7829.1|7840|7830|7840.5|7830.5|7839|7829|7
1608741740000|2020-12-23 16:42:20|7840.3|7830.3|7838.5|7828.5|7841.1|7831.1|7838.5|7828.5|11
1608741750000|2020-12-23 16:42:30|7838.8|7828.8|7840.4|7830.4|7840.4|7830.4|7838.8|7828.8|7
1608741760000|2020-12-23 16:42:40|7841.8|7831.8|7841.5|7831.5|7841.8|7831.8|7841.5|7831.5|2
1608741770000|2020-12-23 16:42:50|7841.8|7831.8|7841.6|7831.6|7842.8|7832.8|7841.6|7831.6|4
1608741780000|2020-12-23 16:43:00|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|3
1608741790000|2020-12-23 16:43:10|7841.5|7831.5|7841.3|7831.3|7841.5|7831.5|7840.8|7830.8|4
1608741800000|2020-12-23 16:43:20|7841.6|7831.6|7841.8|7831.8|7841.8|7831.8|7841.6|7831.6|2
1608741810000|2020-12-23 16:43:30|7842|7832|7842.6|7832.6|7842.6|7832.6|7841.6|7831.6|6
1608741830000|2020-12-23 16:43:50|7842.5|7832.5|7842.5|7832.5|7842.5|7832.5|7842.5|7832.5|1
1608741840000|2020-12-23 16:44:00|7842.3|7832.3|7844.3|7834.3|7844.3|7834.3|7841.6|7831.6|6
1608741860000|2020-12-23 16:44:20|7845.5|7835.5|7845.8|7835.8|7845.8|7835.8|7844.8|7834.8|5
1608741870000|2020-12-23 16:44:30|7845.5|7835.5|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|3
1608741880000|2020-12-23 16:44:40|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1608741890000|2020-12-23 16:44:50|7844.4|7834.4|7845|7835|7845|7835|7844.4|7834.4|5
1608741900000|2020-12-23 16:45:00|7844.9|7834.9|7844.1|7834.1|7844.9|7834.9|7843|7833|13
1608741910000|2020-12-23 16:45:10|7844.3|7834.3|7844.4|7834.4|7844.6|7834.6|7844|7834|5
1608741920000|2020-12-23 16:45:20|7845.3|7835.3|7846.8|7836.8|7846.8|7836.8|7845.3|7835.3|3
1608741930000|2020-12-23 16:45:30|7846.9|7836.9|7846.8|7836.8|7846.9|7836.9|7846.8|7836.8|2
1608741950000|2020-12-23 16:45:50|7847.4|7837.4|7847.5|7837.5|7847.5|7837.5|7846.8|7836.8|3
1608741960000|2020-12-23 16:46:00|7848.3|7838.3|7848|7838|7848.3|7838.3|7847.8|7837.8|3
1608741970000|2020-12-23 16:46:10|7848.3|7838.3|7848.1|7838.1|7848.6|7838.6|7848|7838|5
1608741980000|2020-12-23 16:46:20|7848|7838|7848.1|7838.1|7848.1|7838.1|7848|7838|2
1608741990000|2020-12-23 16:46:30|7848.3|7838.3|7848.5|7838.5|7848.6|7838.6|7848|7838|6
1608742000000|2020-12-23 16:46:40|7848.3|7838.3|7848|7838|7848.3|7838.3|7848|7838|4
1608742010000|2020-12-23 16:46:50|7848.1|7838.1|7846.6|7836.6|7848.1|7838.1|7846|7836|8
1608742020000|2020-12-23 16:47:00|7846.5|7836.5|7846|7836|7847.3|7837.3|7846|7836|7
1608742030000|2020-12-23 16:47:10|7846.3|7836.3|7846|7836|7846.8|7836.8|7846|7836|5
1608742040000|2020-12-23 16:47:20|7846.6|7836.6|7847.6|7837.6|7847.9|7837.9|7846.6|7836.6|6
1608742050000|2020-12-23 16:47:30|7847.5|7837.5|7848|7838|7848|7838|7846.8|7836.8|8
1608742060000|2020-12-23 16:47:40|7847.8|7837.8|7847.9|7837.9|7848.4|7838.4|7847.8|7837.8|8
1608742070000|2020-12-23 16:47:50|7848.1|7838.1|7848.4|7838.4|7848.9|7838.9|7848.1|7838.1|4
1608742080000|2020-12-23 16:48:00|7848.1|7838.1|7848.5|7838.5|7848.5|7838.5|7848.1|7838.1|2
1608742090000|2020-12-23 16:48:10|7848.6|7838.6|7849|7839|7849|7839|7848.6|7838.6|3
1608742100000|2020-12-23 16:48:20|7848.8|7838.8|7850.6|7840.6|7850.8|7840.8|7848.8|7838.8|9
1608742110000|2020-12-23 16:48:30|7850.9|7840.9|7850.1|7840.1|7850.9|7840.9|7849.8|7839.8|10
1608742120000|2020-12-23 16:48:40|7851|7841|7850.3|7840.3|7851|7841|7850.1|7840.1|7
1608742130000|2020-12-23 16:48:50|7850|7840|7850.3|7840.3|7850.3|7840.3|7850|7840|2
1608742140000|2020-12-23 16:49:00|7850.4|7840.4|7850|7840|7850.5|7840.5|7849.4|7839.4|10
1608742150000|2020-12-23 16:49:10|7850.4|7840.4|7850.6|7840.6|7851.1|7841.1|7850.3|7840.3|7
1608742160000|2020-12-23 16:49:20|7850.4|7840.4|7850|7840|7850.5|7840.5|7850|7840|6
1608742170000|2020-12-23 16:49:30|7849.6|7839.6|7850.4|7840.4|7850.5|7840.5|7848.8|7838.8|12
1608742180000|2020-12-23 16:49:40|7850.5|7840.5|7851.6|7841.6|7851.6|7841.6|7850.5|7840.5|8
1608742190000|2020-12-23 16:49:50|7851.5|7841.5|7850|7840|7851.5|7841.5|7850|7840|5
1608742200000|2020-12-23 16:50:00|7850.3|7840.3|7850.3|7840.3|7851.4|7841.4|7850.1|7840.1|7
1608742210000|2020-12-23 16:50:10|7850|7840|7849.1|7839.1|7850|7840|7849.1|7839.1|7
1608742220000|2020-12-23 16:50:20|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.9|7838.9|4
1608742230000|2020-12-23 16:50:30|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608742250000|2020-12-23 16:50:50|7849.1|7839.1|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|3
1608742260000|2020-12-23 16:51:00|7849.3|7839.3|7852.6|7842.6|7852.6|7842.6|7849.3|7839.3|5
1608742280000|2020-12-23 16:51:20|7852.5|7842.5|7852|7842|7852.5|7842.5|7852|7842|3
1608742290000|2020-12-23 16:51:30|7851.9|7841.9|7851.5|7841.5|7851.9|7841.9|7851|7841|7
1608742300000|2020-12-23 16:51:40|7851.1|7841.1|7851.5|7841.5|7851.5|7841.5|7851.1|7841.1|4
1608742310000|2020-12-23 16:51:50|7851.4|7841.4|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|6
1608742320000|2020-12-23 16:52:00|7851.3|7841.3|7851.4|7841.4|7851.4|7841.4|7851.3|7841.3|2
1608742330000|2020-12-23 16:52:10|7851.3|7841.3|7851.5|7841.5|7851.5|7841.5|7851.3|7841.3|2
1608742340000|2020-12-23 16:52:20|7851.4|7841.4|7853.1|7843.1|7853.1|7843.1|7851.3|7841.3|9
1608742360000|2020-12-23 16:52:40|7852.9|7842.9|7852.1|7842.1|7852.9|7842.9|7852.1|7842.1|3
1608742390000|2020-12-23 16:53:10|7851.9|7841.9|7851.3|7841.3|7851.9|7841.9|7851.3|7841.3|3
1608742400000|2020-12-23 16:53:20|7851.5|7841.5|7852.3|7842.3|7852.3|7842.3|7851.5|7841.5|3
1608742410000|2020-12-23 16:53:30|7852|7842|7852|7842|7852.3|7842.3|7852|7842|3
1608742430000|2020-12-23 16:53:50|7851.6|7841.6|7849.8|7839.8|7851.6|7841.6|7849.8|7839.8|5
1608742440000|2020-12-23 16:54:00|7849.9|7839.9|7851.5|7841.5|7851.5|7841.5|7849.9|7839.9|3
1608742470000|2020-12-23 16:54:30|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1608742480000|2020-12-23 16:54:40|7850.6|7840.6|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|3
1608742490000|2020-12-23 16:54:50|7850.5|7840.5|7850.1|7840.1|7850.5|7840.5|7850.1|7840.1|3
1608742500000|2020-12-23 16:55:00|7849.5|7839.5|7850.1|7840.1|7850.5|7840.5|7849.5|7839.5|6
1608742510000|2020-12-23 16:55:10|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608742520000|2020-12-23 16:55:20|7850.5|7840.5|7850.8|7840.8|7851.5|7841.5|7850.5|7840.5|6
1608742530000|2020-12-23 16:55:30|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608742540000|2020-12-23 16:55:40|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608742550000|2020-12-23 16:55:50|7850.4|7840.4|7848.9|7838.9|7850.4|7840.4|7848.9|7838.9|4
1608742560000|2020-12-23 16:56:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608742570000|2020-12-23 16:56:10|7849.1|7839.1|7849.8|7839.8|7849.8|7839.8|7848.8|7838.8|6
1608742580000|2020-12-23 16:56:20|7850|7840|7850.5|7840.5|7850.5|7840.5|7850|7840|3
1608742590000|2020-12-23 16:56:30|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|2
1608742600000|2020-12-23 16:56:40|7849.6|7839.6|7847.1|7837.1|7849.6|7839.6|7847.1|7837.1|3
1608742610000|2020-12-23 16:56:50|7846.9|7836.9|7848|7838|7848.3|7838.3|7846.6|7836.6|6
1608742620000|2020-12-23 16:57:00|7848.3|7838.3|7849|7839|7849.1|7839.1|7848.3|7838.3|7
1608742630000|2020-12-23 16:57:10|7849.1|7839.1|7850|7840|7850|7840|7849.1|7839.1|3
1608742640000|2020-12-23 16:57:20|7850.1|7840.1|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|5
1608742650000|2020-12-23 16:57:30|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|1
1608742660000|2020-12-23 16:57:40|7850.4|7840.4|7849.3|7839.3|7850.4|7840.4|7849.3|7839.3|4
1608742680000|2020-12-23 16:58:00|7848.9|7838.9|7847.6|7837.6|7848.9|7838.9|7847.6|7837.6|5
1608742690000|2020-12-23 16:58:10|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608742700000|2020-12-23 16:58:20|7848|7838|7848|7838|7848|7838|7848|7838|1
1608742710000|2020-12-23 16:58:30|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|4
1608742720000|2020-12-23 16:58:40|7847.3|7837.3|7847.3|7837.3|7847.3|7837.3|7847.3|7837.3|1
1608742740000|2020-12-23 16:59:00|7847|7837|7847.3|7837.3|7847.3|7837.3|7847|7837|2
1608742750000|2020-12-23 16:59:10|7847.5|7837.5|7849.4|7839.4|7849.4|7839.4|7847.5|7837.5|2
1608742760000|2020-12-23 16:59:20|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|1
1608742770000|2020-12-23 16:59:30|7850.8|7840.8|7849.6|7839.6|7850.8|7840.8|7849.6|7839.6|3
1608742780000|2020-12-23 16:59:40|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|1
1608742790000|2020-12-23 16:59:50|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|1
1608742800000|2020-12-23 17:00:00|7849.4|7839.4|7849.5|7839.5|7849.5|7839.5|7849.4|7839.4|2
1608742810000|2020-12-23 17:00:10|7849.3|7839.3|7849.5|7839.5|7849.5|7839.5|7849.3|7839.3|2
1608742820000|2020-12-23 17:00:20|7849.6|7839.6|7849.5|7839.5|7849.6|7839.6|7849.5|7839.5|2
1608742850000|2020-12-23 17:00:50|7849.6|7839.6|7850.8|7840.8|7850.8|7840.8|7849.5|7839.5|4
1608742860000|2020-12-23 17:01:00|7850.6|7840.6|7849.5|7839.5|7850.6|7840.6|7849.1|7839.1|5
1608742870000|2020-12-23 17:01:10|7849.3|7839.3|7849.4|7839.4|7849.4|7839.4|7849.3|7839.3|2
1608742880000|2020-12-23 17:01:20|7849.3|7839.3|7849.1|7839.1|7849.3|7839.3|7849.1|7839.1|2
1608742890000|2020-12-23 17:01:30|7848.9|7838.9|7848|7838|7848.9|7838.9|7848|7838|2
1608742900000|2020-12-23 17:01:40|7848.3|7838.3|7848.9|7838.9|7848.9|7838.9|7848.3|7838.3|3
1608742910000|2020-12-23 17:01:50|7848.6|7838.6|7850|7840|7850.6|7840.6|7848.6|7838.6|10
1608742920000|2020-12-23 17:02:00|7849.8|7839.8|7849.8|7839.8|7849.8|7839.8|7849.8|7839.8|1
1608742930000|2020-12-23 17:02:10|7849.5|7839.5|7849|7839|7849.5|7839.5|7849|7839|3
1608742950000|2020-12-23 17:02:30|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|1
1608742960000|2020-12-23 17:02:40|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608742970000|2020-12-23 17:02:50|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608742980000|2020-12-23 17:03:00|7848.9|7838.9|7849.5|7839.5|7849.5|7839.5|7848.8|7838.8|3
1608742990000|2020-12-23 17:03:10|7849.3|7839.3|7849|7839|7849.3|7839.3|7849|7839|2
1608743030000|2020-12-23 17:03:50|7850|7840|7849.5|7839.5|7850|7840|7848.8|7838.8|6
1608743040000|2020-12-23 17:04:00|7849|7839|7849|7839|7849|7839|7849|7839|1
1608743050000|2020-12-23 17:04:10|7849.3|7839.3|7849.8|7839.8|7849.8|7839.8|7849.3|7839.3|3
1608743080000|2020-12-23 17:04:40|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608743100000|2020-12-23 17:05:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608743110000|2020-12-23 17:05:10|7849|7839|7848.8|7838.8|7849|7839|7848.8|7838.8|2
1608743120000|2020-12-23 17:05:20|7849|7839|7848.9|7838.9|7849.3|7839.3|7848.6|7838.6|5
1608743130000|2020-12-23 17:05:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608743140000|2020-12-23 17:05:40|7849.3|7839.3|7849.1|7839.1|7849.5|7839.5|7849.1|7839.1|3
1608743150000|2020-12-23 17:05:50|7848.9|7838.9|7849.8|7839.8|7849.8|7839.8|7848.6|7838.6|5
1608743160000|2020-12-23 17:06:00|7850|7840|7850.8|7840.8|7850.8|7840.8|7850|7840|4
1608743190000|2020-12-23 17:06:30|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|2
1608743200000|2020-12-23 17:06:40|7850.3|7840.3|7849.6|7839.6|7850.3|7840.3|7849.6|7839.6|2
1608743230000|2020-12-23 17:07:10|7849.8|7839.8|7850.9|7840.9|7850.9|7840.9|7849.8|7839.8|3
1608743240000|2020-12-23 17:07:20|7851|7841|7850.8|7840.8|7851|7841|7850.8|7840.8|3
1608743250000|2020-12-23 17:07:30|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.8|7840.8|3
1608743280000|2020-12-23 17:08:00|7850.8|7840.8|7850.8|7840.8|7850.8|7840.8|7850.8|7840.8|1
1608743290000|2020-12-23 17:08:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608743300000|2020-12-23 17:08:20|7850.8|7840.8|7850.9|7840.9|7850.9|7840.9|7850.8|7840.8|2
1608743310000|2020-12-23 17:08:30|7851.3|7841.3|7850.9|7840.9|7851.3|7841.3|7850.9|7840.9|3
1608743320000|2020-12-23 17:08:40|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608743340000|2020-12-23 17:09:00|7850.8|7840.8|7850.5|7840.5|7850.8|7840.8|7850.5|7840.5|2
1608743350000|2020-12-23 17:09:10|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608743360000|2020-12-23 17:09:20|7850.8|7840.8|7850.9|7840.9|7850.9|7840.9|7850.8|7840.8|2
1608743380000|2020-12-23 17:09:40|7851.1|7841.1|7851.8|7841.8|7851.8|7841.8|7851.1|7841.1|3
1608743400000|2020-12-23 17:10:00|7852.3|7842.3|7852.8|7842.8|7852.8|7842.8|7852|7842|4
1608743470000|2020-12-23 17:11:10|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608743490000|2020-12-23 17:11:30|7852|7842|7852|7842|7852|7842|7852|7842|1
1608743510000|2020-12-23 17:11:50|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|1
1608743530000|2020-12-23 17:12:10|7852|7842|7852.5|7842.5|7852.5|7842.5|7852|7842|2
1608743550000|2020-12-23 17:12:30|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|1
1608743590000|2020-12-23 17:13:10|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608743600000|2020-12-23 17:13:20|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608743620000|2020-12-23 17:13:40|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608743650000|2020-12-23 17:14:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608743660000|2020-12-23 17:14:20|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608743690000|2020-12-23 17:14:50|7852|7842|7851.8|7841.8|7852|7842|7851.8|7841.8|2
1608743710000|2020-12-23 17:15:10|7851.5|7841.5|7850.9|7840.9|7851.5|7841.5|7850.9|7840.9|3
1608743750000|2020-12-23 17:15:50|7850.8|7840.8|7850.4|7840.4|7850.8|7840.8|7850.4|7840.4|2
1608743790000|2020-12-23 17:16:30|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|1
1608743830000|2020-12-23 17:17:10|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608743840000|2020-12-23 17:17:20|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|1
1608743880000|2020-12-23 17:18:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608743920000|2020-12-23 17:18:40|7850.9|7840.9|7852.3|7842.3|7852.3|7842.3|7850.9|7840.9|2
1608743930000|2020-12-23 17:18:50|7852.5|7842.5|7852.8|7842.8|7852.8|7842.8|7852.5|7842.5|2
1608743940000|2020-12-23 17:19:00|7852.5|7842.5|7852.3|7842.3|7852.5|7842.5|7852.3|7842.3|2
1608743970000|2020-12-23 17:19:30|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608743990000|2020-12-23 17:19:50|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|1
1608744000000|2020-12-23 17:20:00|7852|7842|7852.3|7842.3|7852.3|7842.3|7852|7842|4
1608744010000|2020-12-23 17:20:10|7852.1|7842.1|7853.3|7843.3|7853.3|7843.3|7852.1|7842.1|5
1608744020000|2020-12-23 17:20:20|7853.5|7843.5|7854.1|7844.1|7854.4|7844.4|7853.5|7843.5|4
1608744040000|2020-12-23 17:20:40|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1608744050000|2020-12-23 17:20:50|7854|7844|7854|7844|7854|7844|7854|7844|1
1608744060000|2020-12-23 17:21:00|7853.9|7843.9|7853.5|7843.5|7853.9|7843.9|7853.5|7843.5|2
1608744070000|2020-12-23 17:21:10|7853.8|7843.8|7854|7844|7854|7844|7853.8|7843.8|2
1608744080000|2020-12-23 17:21:20|7853.8|7843.8|7853.5|7843.5|7853.8|7843.8|7853.5|7843.5|2
1608744100000|2020-12-23 17:21:40|7853.4|7843.4|7852.5|7842.5|7853.4|7843.4|7852.5|7842.5|2
1608744120000|2020-12-23 17:22:00|7852.3|7842.3|7852.5|7842.5|7852.5|7842.5|7852.3|7842.3|2
1608744130000|2020-12-23 17:22:10|7852|7842|7852.4|7842.4|7852.9|7842.9|7852|7842|5
1608744150000|2020-12-23 17:22:30|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1608744160000|2020-12-23 17:22:40|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|2
1608744180000|2020-12-23 17:23:00|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|2
1608744190000|2020-12-23 17:23:10|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|3
1608744230000|2020-12-23 17:23:50|7851.3|7841.3|7851|7841|7851.3|7841.3|7851|7841|2
1608744240000|2020-12-23 17:24:00|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608744250000|2020-12-23 17:24:10|7850.8|7840.8|7850.6|7840.6|7850.8|7840.8|7850.6|7840.6|2
1608744260000|2020-12-23 17:24:20|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608744300000|2020-12-23 17:25:00|7850.3|7840.3|7849.9|7839.9|7850.3|7840.3|7849.9|7839.9|3
1608744330000|2020-12-23 17:25:30|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|2
1608744340000|2020-12-23 17:25:40|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|3
1608744350000|2020-12-23 17:25:50|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608744360000|2020-12-23 17:26:00|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608744400000|2020-12-23 17:26:40|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608744410000|2020-12-23 17:26:50|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608744420000|2020-12-23 17:27:00|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1608744430000|2020-12-23 17:27:10|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|4
1608744440000|2020-12-23 17:27:20|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608744470000|2020-12-23 17:27:50|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1608744500000|2020-12-23 17:28:20|7850.3|7840.3|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|5
1608744510000|2020-12-23 17:28:30|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|3
1608744530000|2020-12-23 17:28:50|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608744540000|2020-12-23 17:29:00|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608744580000|2020-12-23 17:29:40|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608744600000|2020-12-23 17:30:00|7850.5|7840.5|7851.6|7841.6|7851.6|7841.6|7850.5|7840.5|3
1608744610000|2020-12-23 17:30:10|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|4
1608744620000|2020-12-23 17:30:20|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608744640000|2020-12-23 17:30:40|7850.9|7840.9|7850.5|7840.5|7850.9|7840.9|7850.5|7840.5|3
1608744660000|2020-12-23 17:31:00|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608744670000|2020-12-23 17:31:10|7850.5|7840.5|7850.4|7840.4|7850.5|7840.5|7850.1|7840.1|3
1608744680000|2020-12-23 17:31:20|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1608744690000|2020-12-23 17:31:30|7849.8|7839.8|7849.9|7839.9|7849.9|7839.9|7849.8|7839.8|2
1608744700000|2020-12-23 17:31:40|7850.4|7840.4|7850.5|7840.5|7850.8|7840.8|7850.4|7840.4|4
1608744710000|2020-12-23 17:31:50|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608744720000|2020-12-23 17:32:00|7850.1|7840.1|7849.8|7839.8|7850.1|7840.1|7849.8|7839.8|3
1608744740000|2020-12-23 17:32:20|7849.9|7839.9|7851|7841|7851.1|7841.1|7849.9|7839.9|7
1608744750000|2020-12-23 17:32:30|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608744760000|2020-12-23 17:32:40|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|3
1608744810000|2020-12-23 17:33:30|7851.5|7841.5|7851.1|7841.1|7851.5|7841.5|7851.1|7841.1|2
1608744830000|2020-12-23 17:33:50|7851.5|7841.5|7851.1|7841.1|7851.5|7841.5|7851.1|7841.1|2
1608744840000|2020-12-23 17:34:00|7851|7841|7851|7841|7851|7841|7851|7841|1
1608744870000|2020-12-23 17:34:30|7851.3|7841.3|7850.8|7840.8|7851.3|7841.3|7850.8|7840.8|3
1608744880000|2020-12-23 17:34:40|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|1
1608744890000|2020-12-23 17:34:50|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|1
1608744900000|2020-12-23 17:35:00|7850|7840|7849.9|7839.9|7850|7840|7849.9|7839.9|2
1608744910000|2020-12-23 17:35:10|7850|7840|7850|7840|7850.3|7840.3|7850|7840|6
1608744920000|2020-12-23 17:35:20|7849.8|7839.8|7850|7840|7850|7840|7849.8|7839.8|2
1608744930000|2020-12-23 17:35:30|7849.8|7839.8|7850.1|7840.1|7850.1|7840.1|7849.8|7839.8|3
1608744940000|2020-12-23 17:35:40|7850.3|7840.3|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|4
1608744990000|2020-12-23 17:36:30|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|2
1608745000000|2020-12-23 17:36:40|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.8|7839.8|3
1608745020000|2020-12-23 17:37:00|7850|7840|7850.4|7840.4|7850.4|7840.4|7850|7840|2
1608745040000|2020-12-23 17:37:20|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|2
1608745050000|2020-12-23 17:37:30|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|1
1608745060000|2020-12-23 17:37:40|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1608745090000|2020-12-23 17:38:10|7849.8|7839.8|7849.5|7839.5|7849.8|7839.8|7849.5|7839.5|2
1608745100000|2020-12-23 17:38:20|7849.6|7839.6|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|3
1608745110000|2020-12-23 17:38:30|7849.5|7839.5|7848.8|7838.8|7849.5|7839.5|7848.8|7838.8|3
1608745120000|2020-12-23 17:38:40|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|3
1608745130000|2020-12-23 17:38:50|7848.8|7838.8|7848.6|7838.6|7848.8|7838.8|7848.5|7838.5|3
1608745140000|2020-12-23 17:39:00|7848.4|7838.4|7850.5|7840.5|7850.9|7840.9|7848.4|7838.4|3
1608745150000|2020-12-23 17:39:10|7850.6|7840.6|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|4
1608745160000|2020-12-23 17:39:20|7850.5|7840.5|7850.6|7840.6|7850.9|7840.9|7850.5|7840.5|3
1608745170000|2020-12-23 17:39:30|7850.8|7840.8|7850.5|7840.5|7850.8|7840.8|7850.5|7840.5|3
1608745190000|2020-12-23 17:39:50|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|1
1608745200000|2020-12-23 17:40:00|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|7
1608745210000|2020-12-23 17:40:10|7850.6|7840.6|7850.3|7840.3|7850.6|7840.6|7850.3|7840.3|3
1608745220000|2020-12-23 17:40:20|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|3
1608745240000|2020-12-23 17:40:40|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1608745250000|2020-12-23 17:40:50|7850.5|7840.5|7850.3|7840.3|7850.5|7840.5|7850.3|7840.3|2
1608745260000|2020-12-23 17:41:00|7850.5|7840.5|7850.6|7840.6|7850.9|7840.9|7850.5|7840.5|3
1608745270000|2020-12-23 17:41:10|7850.8|7840.8|7851.4|7841.4|7851.4|7841.4|7850.8|7840.8|2
1608745280000|2020-12-23 17:41:20|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|1
1608745290000|2020-12-23 17:41:30|7851.9|7841.9|7852.5|7842.5|7852.5|7842.5|7851.9|7841.9|2
1608745300000|2020-12-23 17:41:40|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|1
1608745340000|2020-12-23 17:42:20|7853|7843|7853.6|7843.6|7853.6|7843.6|7853|7843|2
1608745360000|2020-12-23 17:42:40|7853.5|7843.5|7852.6|7842.6|7853.5|7843.5|7852.1|7842.1|3
1608745420000|2020-12-23 17:43:40|7852.8|7842.8|7852.1|7842.1|7852.8|7842.8|7852.1|7842.1|3
1608745430000|2020-12-23 17:43:50|7851.9|7841.9|7851.1|7841.1|7852.1|7842.1|7851|7841|5
1608745440000|2020-12-23 17:44:00|7851.4|7841.4|7851|7841|7851.6|7841.6|7851|7841|5
1608745450000|2020-12-23 17:44:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608745460000|2020-12-23 17:44:20|7850.6|7840.6|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|4
1608745470000|2020-12-23 17:44:30|7849.8|7839.8|7850.5|7840.5|7850.9|7840.9|7849.8|7839.8|3
1608745480000|2020-12-23 17:44:40|7849.8|7839.8|7850.6|7840.6|7850.6|7840.6|7849.6|7839.6|5
1608745490000|2020-12-23 17:44:50|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|7850.3|7840.3|1
1608745500000|2020-12-23 17:45:00|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608745510000|2020-12-23 17:45:10|7850.4|7840.4|7851|7841|7851|7841|7849.9|7839.9|7
1608745520000|2020-12-23 17:45:20|7850.6|7840.6|7850.5|7840.5|7850.6|7840.6|7850.5|7840.5|2
1608745530000|2020-12-23 17:45:30|7850.3|7840.3|7849.9|7839.9|7850.3|7840.3|7849.9|7839.9|2
1608745540000|2020-12-23 17:45:40|7849.8|7839.8|7849.8|7839.8|7849.8|7839.8|7849.8|7839.8|1
1608745550000|2020-12-23 17:45:50|7849.4|7839.4|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|4
1608745560000|2020-12-23 17:46:00|7848.5|7838.5|7848.6|7838.6|7848.6|7838.6|7848.5|7838.5|2
1608745570000|2020-12-23 17:46:10|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608745580000|2020-12-23 17:46:20|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608745620000|2020-12-23 17:47:00|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608745630000|2020-12-23 17:47:10|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608745660000|2020-12-23 17:47:40|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1608745670000|2020-12-23 17:47:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608745680000|2020-12-23 17:48:00|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608745700000|2020-12-23 17:48:20|7847.5|7837.5|7847.5|7837.5|7847.5|7837.5|7846.8|7836.8|8
1608745710000|2020-12-23 17:48:30|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|1
1608745730000|2020-12-23 17:48:50|7847|7837|7847.6|7837.6|7847.6|7837.6|7847|7837|2
1608745740000|2020-12-23 17:49:00|7847.4|7837.4|7847.3|7837.3|7847.4|7837.4|7847.3|7837.3|2
1608745760000|2020-12-23 17:49:20|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608745770000|2020-12-23 17:49:30|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|6
1608745780000|2020-12-23 17:49:40|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|1
1608745790000|2020-12-23 17:49:50|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608745800000|2020-12-23 17:50:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608745830000|2020-12-23 17:50:30|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|1
1608745850000|2020-12-23 17:50:50|7849.3|7839.3|7849.5|7839.5|7849.5|7839.5|7849.3|7839.3|2
1608745870000|2020-12-23 17:51:10|7848.8|7838.8|7846.9|7836.9|7848.8|7838.8|7846.1|7836.1|5
1608745890000|2020-12-23 17:51:30|7846.4|7836.4|7846|7836|7846.4|7836.4|7846|7836|4
1608745900000|2020-12-23 17:51:40|7846.3|7836.3|7846.9|7836.9|7846.9|7836.9|7846.3|7836.3|3
1608745910000|2020-12-23 17:51:50|7846.3|7836.3|7846|7836|7846.3|7836.3|7845.8|7835.8|4
1608745920000|2020-12-23 17:52:00|7845.8|7835.8|7845.6|7835.6|7845.8|7835.8|7845.6|7835.6|2
1608745930000|2020-12-23 17:52:10|7845.5|7835.5|7845.3|7835.3|7846|7836|7845.3|7835.3|6
1608745940000|2020-12-23 17:52:20|7845.1|7835.1|7845.1|7835.1|7846|7836|7845|7835|8
1608745950000|2020-12-23 17:52:30|7845.3|7835.3|7845.3|7835.3|7845.6|7835.6|7844.9|7834.9|5
1608745960000|2020-12-23 17:52:40|7845.5|7835.5|7845|7835|7845.5|7835.5|7845|7835|4
1608745970000|2020-12-23 17:52:50|7845.3|7835.3|7845.4|7835.4|7845.4|7835.4|7845.3|7835.3|2
1608745990000|2020-12-23 17:53:10|7845.5|7835.5|7845.3|7835.3|7846|7836|7845.3|7835.3|5
1608746000000|2020-12-23 17:53:20|7845.4|7835.4|7845.8|7835.8|7845.8|7835.8|7845.4|7835.4|3
1608746010000|2020-12-23 17:53:30|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|7845.6|7835.6|1
1608746020000|2020-12-23 17:53:40|7845.4|7835.4|7845.6|7835.6|7845.6|7835.6|7845.4|7835.4|2
1608746040000|2020-12-23 17:54:00|7845.5|7835.5|7845.5|7835.5|7845.6|7835.6|7845.3|7835.3|5
1608746050000|2020-12-23 17:54:10|7845.3|7835.3|7845.4|7835.4|7845.4|7835.4|7845.3|7835.3|2
1608746060000|2020-12-23 17:54:20|7845.5|7835.5|7845.5|7835.5|7845.5|7835.5|7845.5|7835.5|1
1608746070000|2020-12-23 17:54:30|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|1
1608746100000|2020-12-23 17:55:00|7846|7836|7846|7836|7846|7836|7845.8|7835.8|3
1608746120000|2020-12-23 17:55:20|7845.8|7835.8|7844.8|7834.8|7845.8|7835.8|7844.8|7834.8|4
1608746130000|2020-12-23 17:55:30|7845|7835|7844.8|7834.8|7845|7835|7844.8|7834.8|2
1608746140000|2020-12-23 17:55:40|7845|7835|7845|7835|7845|7835|7845|7835|1
1608746180000|2020-12-23 17:56:20|7844.8|7834.8|7845|7835|7845|7835|7844.8|7834.8|2
1608746190000|2020-12-23 17:56:30|7844.8|7834.8|7845|7835|7845|7835|7844.8|7834.8|2
1608746200000|2020-12-23 17:56:40|7844.8|7834.8|7845.3|7835.3|7845.3|7835.3|7844.8|7834.8|3
1608746210000|2020-12-23 17:56:50|7845|7835|7845|7835|7845|7835|7845|7835|1
1608746220000|2020-12-23 17:57:00|7844.8|7834.8|7843.8|7833.8|7844.8|7834.8|7843.8|7833.8|4
1608746230000|2020-12-23 17:57:10|7844|7834|7844|7834|7844|7834|7844|7834|1
1608746250000|2020-12-23 17:57:30|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1608746260000|2020-12-23 17:57:40|7844.6|7834.6|7843.8|7833.8|7844.6|7834.6|7843.8|7833.8|5
1608746270000|2020-12-23 17:57:50|7843.5|7833.5|7843.8|7833.8|7843.8|7833.8|7843.5|7833.5|2
1608746280000|2020-12-23 17:58:00|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608746290000|2020-12-23 17:58:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1608746310000|2020-12-23 17:58:30|7844.6|7834.6|7845|7835|7845|7835|7844.4|7834.4|5
1608746320000|2020-12-23 17:58:40|7844.9|7834.9|7843.9|7833.9|7844.9|7834.9|7843.9|7833.9|7
1608746330000|2020-12-23 17:58:50|7843.4|7833.4|7843.4|7833.4|7843.8|7833.8|7843.4|7833.4|3
1608746340000|2020-12-23 17:59:00|7843.8|7833.8|7844.6|7834.6|7844.8|7834.8|7843.8|7833.8|6
1608746350000|2020-12-23 17:59:10|7844.9|7834.9|7845.4|7835.4|7845.4|7835.4|7844.6|7834.6|5
1608746360000|2020-12-23 17:59:20|7845.3|7835.3|7844.9|7834.9|7845.3|7835.3|7844.9|7834.9|2
1608771720000|2020-12-24 01:02:00|7835.3|7825.3|7838.8|7828.8|7838.8|7828.8|7835.3|7825.3|7
1608771730000|2020-12-24 01:02:10|7839|7829|7835.3|7825.3|7839|7829|7835.3|7825.3|10
1608771740000|2020-12-24 01:02:20|7834.4|7824.4|7832.8|7822.8|7834.4|7824.4|7832.5|7822.5|14
1608771750000|2020-12-24 01:02:30|7834|7824|7837|7827|7837|7827|7834|7824|17
1608771760000|2020-12-24 01:02:40|7836.5|7826.5|7837|7827|7837|7827|7836.3|7826.3|6
1608771770000|2020-12-24 01:02:50|7836.5|7826.5|7836.8|7826.8|7837|7827|7836.3|7826.3|6
1608771780000|2020-12-24 01:03:00|7837.1|7827.1|7836.5|7826.5|7837.1|7827.1|7836.5|7826.5|5
1608771790000|2020-12-24 01:03:10|7836.8|7826.8|7837|7827|7837|7827|7836.8|7826.8|2
1608771800000|2020-12-24 01:03:20|7836.8|7826.8|7838.5|7828.5|7838.8|7828.8|7836.8|7826.8|14
1608771810000|2020-12-24 01:03:30|7838.8|7828.8|7840.8|7830.8|7840.8|7830.8|7838.8|7828.8|10
1608771820000|2020-12-24 01:03:40|7841|7831|7840.8|7830.8|7841|7831|7840.8|7830.8|2
1608771830000|2020-12-24 01:03:50|7841|7831|7839.9|7829.9|7841.6|7831.6|7839.9|7829.9|5
1608771840000|2020-12-24 01:04:00|7840.1|7830.1|7838.1|7828.1|7840.5|7830.5|7838.1|7828.1|8
1608771850000|2020-12-24 01:04:10|7837.8|7827.8|7837|7827|7837.8|7827.8|7837|7827|3
1608771860000|2020-12-24 01:04:20|7837.3|7827.3|7836.5|7826.5|7837.3|7827.3|7836.5|7826.5|4
1608771870000|2020-12-24 01:04:30|7836.8|7826.8|7836.9|7826.9|7838.3|7828.3|7836.8|7826.8|7
1608771880000|2020-12-24 01:04:40|7836.6|7826.6|7833.8|7823.8|7836.6|7826.6|7833.6|7823.6|12
1608771890000|2020-12-24 01:04:50|7833.5|7823.5|7834|7824|7834.1|7824.1|7832.5|7822.5|9
1608771900000|2020-12-24 01:05:00|7833|7823|7836|7826|7836|7826|7832.8|7822.8|9
1608771910000|2020-12-24 01:05:10|7836.8|7826.8|7837.1|7827.1|7838.3|7828.3|7836.8|7826.8|11
1608771920000|2020-12-24 01:05:20|7837.4|7827.4|7837.6|7827.6|7837.9|7827.9|7837.4|7827.4|3
1608771930000|2020-12-24 01:05:30|7837.5|7827.5|7838.3|7828.3|7838.3|7828.3|7837.5|7827.5|2
1608771940000|2020-12-24 01:05:40|7838|7828|7837.8|7827.8|7838.3|7828.3|7837.8|7827.8|4
1608771950000|2020-12-24 01:05:50|7838|7828|7837.8|7827.8|7838.3|7828.3|7837.8|7827.8|5
1608771960000|2020-12-24 01:06:00|7837.5|7827.5|7836.3|7826.3|7837.5|7827.5|7836|7826|6
1608771970000|2020-12-24 01:06:10|7836.5|7826.5|7837.4|7827.4|7837.4|7827.4|7836.5|7826.5|4
1608771990000|2020-12-24 01:06:30|7838|7828|7839.8|7829.8|7839.8|7829.8|7838|7828|4
1608772000000|2020-12-24 01:06:40|7839|7829|7838.3|7828.3|7839|7829|7838.1|7828.1|10
1608772010000|2020-12-24 01:06:50|7838.8|7828.8|7840.3|7830.3|7840.3|7830.3|7838.8|7828.8|6
1608772020000|2020-12-24 01:07:00|7840.1|7830.1|7839.4|7829.4|7840.1|7830.1|7839.4|7829.4|3
1608772030000|2020-12-24 01:07:10|7839.5|7829.5|7839.5|7829.5|7839.6|7829.6|7839.5|7829.5|3
1608772040000|2020-12-24 01:07:20|7838.8|7828.8|7838.8|7828.8|7839|7829|7838.6|7828.6|4
1608772050000|2020-12-24 01:07:30|7838.3|7828.3|7838.5|7828.5|7838.8|7828.8|7838.3|7828.3|4
1608772060000|2020-12-24 01:07:40|7838.8|7828.8|7839.6|7829.6|7839.6|7829.6|7838.8|7828.8|4
1608772070000|2020-12-24 01:07:50|7839|7829|7838.3|7828.3|7839|7829|7838.3|7828.3|4
1608772080000|2020-12-24 01:08:00|7838.8|7828.8|7838.5|7828.5|7838.8|7828.8|7838.5|7828.5|2
1608772090000|2020-12-24 01:08:10|7838.8|7828.8|7839.5|7829.5|7840.1|7830.1|7838.8|7828.8|6
1608772100000|2020-12-24 01:08:20|7839.6|7829.6|7840.6|7830.6|7841.1|7831.1|7839.6|7829.6|7
1608772110000|2020-12-24 01:08:30|7840.9|7830.9|7841|7831|7841.3|7831.3|7840.8|7830.8|4
1608772120000|2020-12-24 01:08:40|7840.8|7830.8|7839.3|7829.3|7840.8|7830.8|7839.3|7829.3|5
1608772130000|2020-12-24 01:08:50|7839.4|7829.4|7840|7830|7840|7830|7839.4|7829.4|4
1608772140000|2020-12-24 01:09:00|7840.6|7830.6|7841|7831|7841|7831|7840.4|7830.4|3
1608772150000|2020-12-24 01:09:10|7841.3|7831.3|7842.5|7832.5|7842.9|7832.9|7841.3|7831.3|9
1608772160000|2020-12-24 01:09:20|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|1
1608772170000|2020-12-24 01:09:30|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1608772180000|2020-12-24 01:09:40|7842.6|7832.6|7843.3|7833.3|7843.3|7833.3|7842.5|7832.5|7
1608772190000|2020-12-24 01:09:50|7843.4|7833.4|7844.8|7834.8|7844.8|7834.8|7843.4|7833.4|5
1608772200000|2020-12-24 01:10:00|7845.1|7835.1|7844|7834|7845.1|7835.1|7844|7834|5
1608772210000|2020-12-24 01:10:10|7844.5|7834.5|7845.1|7835.1|7845.1|7835.1|7844.5|7834.5|4
1608772220000|2020-12-24 01:10:20|7844.8|7834.8|7844.9|7834.9|7844.9|7834.9|7844.4|7834.4|5
1608772230000|2020-12-24 01:10:30|7844.6|7834.6|7844.5|7834.5|7844.6|7834.6|7844.5|7834.5|2
1608772240000|2020-12-24 01:10:40|7844.3|7834.3|7844.3|7834.3|7844.6|7834.6|7844.3|7834.3|5
1608772260000|2020-12-24 01:11:00|7844.4|7834.4|7846.6|7836.6|7846.9|7836.9|7844.4|7834.4|8
1608772270000|2020-12-24 01:11:10|7846.9|7836.9|7846.5|7836.5|7846.9|7836.9|7846.5|7836.5|5
1608772280000|2020-12-24 01:11:20|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.6|7836.6|3
1608772290000|2020-12-24 01:11:30|7847.5|7837.5|7848.6|7838.6|7848.6|7838.6|7847.5|7837.5|5
1608772300000|2020-12-24 01:11:40|7848|7838|7849.4|7839.4|7849.4|7839.4|7847.9|7837.9|4
1608772310000|2020-12-24 01:11:50|7849.6|7839.6|7851|7841|7851|7841|7849.6|7839.6|11
1608772320000|2020-12-24 01:12:00|7851.3|7841.3|7849.5|7839.5|7851.3|7841.3|7848.8|7838.8|18
1608772330000|2020-12-24 01:12:10|7849.9|7839.9|7848.8|7838.8|7850.5|7840.5|7848|7838|11
1608772340000|2020-12-24 01:12:20|7848.5|7838.5|7848.8|7838.8|7848.8|7838.8|7848|7838|9
1608772350000|2020-12-24 01:12:30|7848.5|7838.5|7849.1|7839.1|7849.1|7839.1|7847.5|7837.5|6
1608772360000|2020-12-24 01:12:40|7849.4|7839.4|7850.3|7840.3|7850.3|7840.3|7849.4|7839.4|2
1608772370000|2020-12-24 01:12:50|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.1|7840.1|5
1608772380000|2020-12-24 01:13:00|7850.9|7840.9|7853.4|7843.4|7853.4|7843.4|7850.9|7840.9|10
1608772390000|2020-12-24 01:13:10|7853.6|7843.6|7852.5|7842.5|7855.3|7845.3|7852.5|7842.5|20
1608772400000|2020-12-24 01:13:20|7853|7843|7854.4|7844.4|7854.6|7844.6|7853|7843|16
1608772410000|2020-12-24 01:13:30|7853.6|7843.6|7856|7846|7856.5|7846.5|7853.6|7843.6|16
1608772420000|2020-12-24 01:13:40|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7854.8|7844.8|14
1608772430000|2020-12-24 01:13:50|7856|7846|7855.5|7845.5|7857|7847|7855.3|7845.3|12
1608772440000|2020-12-24 01:14:00|7855.3|7845.3|7855.8|7845.8|7855.8|7845.8|7854.8|7844.8|18
1608772450000|2020-12-24 01:14:10|7855.5|7845.5|7855.3|7845.3|7855.5|7845.5|7854.3|7844.3|18
1608772460000|2020-12-24 01:14:20|7855|7845|7854.1|7844.1|7855|7845|7853.8|7843.8|3
1608772470000|2020-12-24 01:14:30|7853.9|7843.9|7854.1|7844.1|7854.1|7844.1|7853.9|7843.9|2
1608772480000|2020-12-24 01:14:40|7854|7844|7853|7843|7854|7844|7852.5|7842.5|8
1608772500000|2020-12-24 01:15:00|7853.3|7843.3|7852.5|7842.5|7853.5|7843.5|7852.5|7842.5|6
1608772510000|2020-12-24 01:15:10|7851.8|7841.8|7851.3|7841.3|7852.3|7842.3|7851.3|7841.3|5
1608772520000|2020-12-24 01:15:20|7851|7841|7848.1|7838.1|7851|7841|7848.1|7838.1|15
1608772530000|2020-12-24 01:15:30|7847.8|7837.8|7847.4|7837.4|7848.6|7838.6|7846.8|7836.8|13
1608772540000|2020-12-24 01:15:40|7847|7837|7847.8|7837.8|7847.8|7837.8|7847|7837|7
1608772550000|2020-12-24 01:15:50|7848|7838|7848.3|7838.3|7848.5|7838.5|7847.8|7837.8|7
1608772560000|2020-12-24 01:16:00|7848.5|7838.5|7850.3|7840.3|7850.3|7840.3|7848.5|7838.5|9
1608772570000|2020-12-24 01:16:10|7850.9|7840.9|7854.3|7844.3|7854.5|7844.5|7850.9|7840.9|13
1608772580000|2020-12-24 01:16:20|7854.5|7844.5|7855.9|7845.9|7856|7846|7854.5|7844.5|10
1608772590000|2020-12-24 01:16:30|7855.6|7845.6|7855|7845|7855.6|7845.6|7854.9|7844.9|12
1608772600000|2020-12-24 01:16:40|7854.8|7844.8|7855|7845|7855.5|7845.5|7854.5|7844.5|8
1608772610000|2020-12-24 01:16:50|7855.3|7845.3|7854.3|7844.3|7855.3|7845.3|7853.5|7843.5|13
1608772620000|2020-12-24 01:17:00|7854|7844|7854.1|7844.1|7854.4|7844.4|7853.3|7843.3|9
1608772630000|2020-12-24 01:17:10|7853.8|7843.8|7853.5|7843.5|7854.4|7844.4|7853|7843|9
1608772640000|2020-12-24 01:17:20|7853.8|7843.8|7853.8|7843.8|7854.4|7844.4|7853.8|7843.8|4
1608772650000|2020-12-24 01:17:30|7853.5|7843.5|7854.4|7844.4|7855.3|7845.3|7853.5|7843.5|15
1608772660000|2020-12-24 01:17:40|7854.3|7844.3|7851.5|7841.5|7854.3|7844.3|7851.3|7841.3|17
1608772670000|2020-12-24 01:17:50|7851.3|7841.3|7850.6|7840.6|7851.5|7841.5|7850.5|7840.5|10
1608772680000|2020-12-24 01:18:00|7850.8|7840.8|7850.8|7840.8|7851|7841|7850.5|7840.5|7
1608772690000|2020-12-24 01:18:10|7851|7841|7851.3|7841.3|7851.5|7841.5|7851|7841|6
1608772700000|2020-12-24 01:18:20|7851.5|7841.5|7850.4|7840.4|7851.5|7841.5|7850.4|7840.4|11
1608772710000|2020-12-24 01:18:30|7850.5|7840.5|7849|7839|7850.5|7840.5|7848.8|7838.8|8
1608772720000|2020-12-24 01:18:40|7848.8|7838.8|7848.5|7838.5|7848.8|7838.8|7848.5|7838.5|2
1608772730000|2020-12-24 01:18:50|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.5|7838.5|3
1608772740000|2020-12-24 01:19:00|7849|7839|7848.1|7838.1|7849|7839|7846.5|7836.5|15
1608772750000|2020-12-24 01:19:10|7850.8|7840.8|7849.8|7839.8|7851.4|7841.4|7849.3|7839.3|9
1608772760000|2020-12-24 01:19:20|7849.5|7839.5|7848.5|7838.5|7849.5|7839.5|7848.5|7838.5|7
1608772770000|2020-12-24 01:19:30|7849|7839|7848.5|7838.5|7849|7839|7848.1|7838.1|7
1608772780000|2020-12-24 01:19:40|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|1
1608772790000|2020-12-24 01:19:50|7848.4|7838.4|7848|7838|7848.4|7838.4|7847.5|7837.5|7
1608772800000|2020-12-24 01:20:00|7847.8|7837.8|7847.5|7837.5|7847.8|7837.8|7847.5|7837.5|2
1608772810000|2020-12-24 01:20:10|7847.3|7837.3|7846.8|7836.8|7847.3|7837.3|7846.8|7836.8|2
1608772820000|2020-12-24 01:20:20|7846.9|7836.9|7848.3|7838.3|7848.3|7838.3|7846.9|7836.9|4
1608772830000|2020-12-24 01:20:30|7848|7838|7848|7838|7848|7838|7848|7838|1
1608772840000|2020-12-24 01:20:40|7847.8|7837.8|7847|7837|7847.8|7837.8|7847|7837|3
1608772860000|2020-12-24 01:21:00|7847.5|7837.5|7848.3|7838.3|7848.4|7838.4|7847.5|7837.5|3
1608772880000|2020-12-24 01:21:20|7848.4|7838.4|7851|7841|7851|7841|7848.4|7838.4|6
1608772890000|2020-12-24 01:21:30|7851.3|7841.3|7852.3|7842.3|7852.6|7842.6|7850.9|7840.9|11
1608772900000|2020-12-24 01:21:40|7852.4|7842.4|7854.4|7844.4|7854.4|7844.4|7852.4|7842.4|5
1608772910000|2020-12-24 01:21:50|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1608772920000|2020-12-24 01:22:00|7854.3|7844.3|7854.9|7844.9|7854.9|7844.9|7854.3|7844.3|3
1608772930000|2020-12-24 01:22:10|7855|7845|7854.9|7844.9|7855.5|7845.5|7854.9|7844.9|5
1608772940000|2020-12-24 01:22:20|7855|7845|7856.3|7846.3|7856.3|7846.3|7855|7845|5
1608772950000|2020-12-24 01:22:30|7856|7846|7855.5|7845.5|7856|7846|7855.5|7845.5|3
1608772960000|2020-12-24 01:22:40|7855.6|7845.6|7855|7845|7855.6|7845.6|7855|7845|5
1608772970000|2020-12-24 01:22:50|7854.9|7844.9|7854|7844|7854.9|7844.9|7853.5|7843.5|4
1608772980000|2020-12-24 01:23:00|7854.3|7844.3|7856.5|7846.5|7856.8|7846.8|7854.3|7844.3|8
1608772990000|2020-12-24 01:23:10|7856.3|7846.3|7855.5|7845.5|7856.4|7846.4|7855|7845|10
1608773000000|2020-12-24 01:23:20|7854.9|7844.9|7855.6|7845.6|7856.3|7846.3|7854.9|7844.9|9
1608773010000|2020-12-24 01:23:30|7855.4|7845.4|7855.1|7845.1|7855.4|7845.4|7855.1|7845.1|2
1608773020000|2020-12-24 01:23:40|7855.3|7845.3|7856.5|7846.5|7856.8|7846.8|7855.3|7845.3|11
1608773030000|2020-12-24 01:23:50|7856.1|7846.1|7856.4|7846.4|7856.4|7846.4|7855.9|7845.9|8
1608773040000|2020-12-24 01:24:00|7856.5|7846.5|7855.6|7845.6|7856.8|7846.8|7855.6|7845.6|10
1608773050000|2020-12-24 01:24:10|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|4
1608773060000|2020-12-24 01:24:20|7855|7845|7855.5|7845.5|7855.5|7845.5|7855|7845|5
1608773070000|2020-12-24 01:24:30|7855.8|7845.8|7856.8|7846.8|7856.8|7846.8|7855.8|7845.8|8
1608773080000|2020-12-24 01:24:40|7856.5|7846.5|7856.9|7846.9|7856.9|7846.9|7856.5|7846.5|3
1608773090000|2020-12-24 01:24:50|7856.8|7846.8|7856.5|7846.5|7856.8|7846.8|7856.5|7846.5|2
1608773100000|2020-12-24 01:25:00|7856.4|7846.4|7856.5|7846.5|7856.5|7846.5|7855.8|7845.8|6
1608773110000|2020-12-24 01:25:10|7856.4|7846.4|7856.1|7846.1|7856.4|7846.4|7855.3|7845.3|7
1608773120000|2020-12-24 01:25:20|7855.8|7845.8|7855.5|7845.5|7855.8|7845.8|7855.5|7845.5|2
1608773130000|2020-12-24 01:25:30|7854.9|7844.9|7853.5|7843.5|7854.9|7844.9|7853.5|7843.5|5
1608773140000|2020-12-24 01:25:40|7853|7843|7852.3|7842.3|7853.3|7843.3|7852.3|7842.3|7
1608773150000|2020-12-24 01:25:50|7851.8|7841.8|7852.3|7842.3|7852.3|7842.3|7851.5|7841.5|7
1608773160000|2020-12-24 01:26:00|7852|7842|7850.4|7840.4|7852|7842|7849.3|7839.3|13
1608773170000|2020-12-24 01:26:10|7850.6|7840.6|7851.3|7841.3|7851.3|7841.3|7850.6|7840.6|2
1608773190000|2020-12-24 01:26:30|7851.6|7841.6|7851.3|7841.3|7851.6|7841.6|7851.3|7841.3|2
1608773200000|2020-12-24 01:26:40|7851.5|7841.5|7852|7842|7852.4|7842.4|7851.5|7841.5|3
1608773210000|2020-12-24 01:26:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608773220000|2020-12-24 01:27:00|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|1
1608773230000|2020-12-24 01:27:10|7852.4|7842.4|7851.5|7841.5|7853.3|7843.3|7851.5|7841.5|7
1608773240000|2020-12-24 01:27:20|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|1
1608773250000|2020-12-24 01:27:30|7852|7842|7851.3|7841.3|7852|7842|7850.5|7840.5|6
1608773260000|2020-12-24 01:27:40|7851.4|7841.4|7852.3|7842.3|7852.3|7842.3|7851.4|7841.4|4
1608773280000|2020-12-24 01:28:00|7852|7842|7851|7841|7852|7842|7851|7841|4
1608773290000|2020-12-24 01:28:10|7851.3|7841.3|7850.3|7840.3|7851.3|7841.3|7850.3|7840.3|3
1608773310000|2020-12-24 01:28:30|7849.9|7839.9|7850.3|7840.3|7850.4|7840.4|7849.5|7839.5|5
1608773320000|2020-12-24 01:28:40|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|7850.5|7840.5|1
1608773340000|2020-12-24 01:29:00|7850.3|7840.3|7850.5|7840.5|7850.5|7840.5|7850.3|7840.3|2
1608773350000|2020-12-24 01:29:10|7849.8|7839.8|7849.5|7839.5|7849.8|7839.8|7849.5|7839.5|2
1608773360000|2020-12-24 01:29:20|7850.5|7840.5|7849.1|7839.1|7850.5|7840.5|7849.1|7839.1|2
1608773370000|2020-12-24 01:29:30|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|1
1608773380000|2020-12-24 01:29:40|7849.1|7839.1|7849|7839|7849.1|7839.1|7847.5|7837.5|9
1608773390000|2020-12-24 01:29:50|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608773400000|2020-12-24 01:30:00|7849|7839|7846.5|7836.5|7849|7839|7846.3|7836.3|17
1608773410000|2020-12-24 01:30:10|7846.6|7836.6|7846.4|7836.4|7847|7837|7846.4|7836.4|6
1608773420000|2020-12-24 01:30:20|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1608773430000|2020-12-24 01:30:30|7846.1|7836.1|7845.6|7835.6|7846.1|7836.1|7845.4|7835.4|6
1608773440000|2020-12-24 01:30:40|7845.8|7835.8|7843.8|7833.8|7846|7836|7843.5|7833.5|15
1608773450000|2020-12-24 01:30:50|7843.5|7833.5|7842.6|7832.6|7843.8|7833.8|7842.6|7832.6|6
1608773460000|2020-12-24 01:31:00|7843|7833|7842.4|7832.4|7843|7833|7842|7832|7
1608773470000|2020-12-24 01:31:10|7842.6|7832.6|7844.1|7834.1|7844.1|7834.1|7842.6|7832.6|6
1608773480000|2020-12-24 01:31:20|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1608773490000|2020-12-24 01:31:30|7844|7834|7843|7833|7844|7834|7842.8|7832.8|8
1608773500000|2020-12-24 01:31:40|7842.5|7832.5|7842.4|7832.4|7842.5|7832.5|7842.3|7832.3|3
1608773510000|2020-12-24 01:31:50|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|7842.3|7832.3|1
1608773520000|2020-12-24 01:32:00|7841.5|7831.5|7841.3|7831.3|7841.5|7831.5|7841.3|7831.3|3
1608773530000|2020-12-24 01:32:10|7841|7831|7840|7830|7841|7831|7840|7830|3
1608773540000|2020-12-24 01:32:20|7839.8|7829.8|7839|7829|7840.3|7830.3|7839|7829|6
1608773550000|2020-12-24 01:32:30|7838.3|7828.3|7837.8|7827.8|7838.3|7828.3|7835.9|7825.9|22
1608773560000|2020-12-24 01:32:40|7838|7828|7839|7829|7839.1|7829.1|7837.8|7827.8|15
1608773570000|2020-12-24 01:32:50|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608773580000|2020-12-24 01:33:00|7839.5|7829.5|7839|7829|7839.5|7829.5|7839|7829|5
1608773590000|2020-12-24 01:33:10|7838.6|7828.6|7838.5|7828.5|7838.6|7828.6|7838|7828|4
1608773600000|2020-12-24 01:33:20|7838.8|7828.8|7839.4|7829.4|7839.5|7829.5|7838.8|7828.8|4
1608773610000|2020-12-24 01:33:30|7839|7829|7834|7824|7839|7829|7833.5|7823.5|22
1608773620000|2020-12-24 01:33:40|7833.6|7823.6|7832.6|7822.6|7834.5|7824.5|7832.6|7822.6|18
1608773630000|2020-12-24 01:33:50|7832.1|7822.1|7831|7821|7832.1|7822.1|7828.1|7818.1|26
1608773640000|2020-12-24 01:34:00|7831.1|7821.1|7829.9|7819.9|7831.9|7821.9|7828.4|7818.4|17
1608773650000|2020-12-24 01:34:10|7830.4|7820.4|7828.6|7818.6|7830.6|7820.6|7828|7818|17
1608773660000|2020-12-24 01:34:20|7828.9|7818.9|7825.1|7815.1|7829.1|7819.1|7823.5|7813.5|31
1608773670000|2020-12-24 01:34:30|7825.3|7815.3|7823.5|7813.5|7825.4|7815.4|7821.4|7811.4|27
1608773680000|2020-12-24 01:34:40|7823.8|7813.8|7824.1|7814.1|7824.1|7814.1|7822.3|7812.3|17
1608773690000|2020-12-24 01:34:50|7824.4|7814.4|7824.8|7814.8|7825.6|7815.6|7823.8|7813.8|13
1608773700000|2020-12-24 01:35:00|7824|7814|7829|7819|7829|7819|7823.1|7813.1|19
1608773710000|2020-12-24 01:35:10|7828.6|7818.6|7834|7824|7834|7824|7828.6|7818.6|11
1608773720000|2020-12-24 01:35:20|7834.8|7824.8|7833.1|7823.1|7834.8|7824.8|7831.9|7821.9|15
1608773730000|2020-12-24 01:35:30|7833.5|7823.5|7831.8|7821.8|7833.9|7823.9|7831.8|7821.8|6
1608773740000|2020-12-24 01:35:40|7831.3|7821.3|7830.8|7820.8|7831.3|7821.3|7830.5|7820.5|10
1608773750000|2020-12-24 01:35:50|7831|7821|7832.4|7822.4|7832.9|7822.9|7830.4|7820.4|9
1608773760000|2020-12-24 01:36:00|7832.6|7822.6|7830.5|7820.5|7835.3|7825.3|7830.5|7820.5|21
1608773770000|2020-12-24 01:36:10|7830.8|7820.8|7830.3|7820.3|7832.3|7822.3|7830.3|7820.3|14
1608773780000|2020-12-24 01:36:20|7830.5|7820.5|7832.1|7822.1|7832.1|7822.1|7830.5|7820.5|9
1608773790000|2020-12-24 01:36:30|7831.9|7821.9|7831.6|7821.6|7831.9|7821.9|7831.3|7821.3|10
1608773800000|2020-12-24 01:36:40|7831.8|7821.8|7833.1|7823.1|7833.1|7823.1|7831.6|7821.6|13
1608773810000|2020-12-24 01:36:50|7833|7823|7831.5|7821.5|7833|7823|7831|7821|8
1608773820000|2020-12-24 01:37:00|7831.3|7821.3|7831.5|7821.5|7831.8|7821.8|7831.3|7821.3|6
1608773830000|2020-12-24 01:37:10|7831.6|7821.6|7831.5|7821.5|7831.6|7821.6|7831.5|7821.5|2
1608773840000|2020-12-24 01:37:20|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608773850000|2020-12-24 01:37:30|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608773860000|2020-12-24 01:37:40|7831.8|7821.8|7831.5|7821.5|7831.8|7821.8|7831.5|7821.5|2
1608773870000|2020-12-24 01:37:50|7831.3|7821.3|7830.3|7820.3|7831.3|7821.3|7830|7820|5
1608773880000|2020-12-24 01:38:00|7830.5|7820.5|7833.6|7823.6|7833.6|7823.6|7830.5|7820.5|5
1608773890000|2020-12-24 01:38:10|7834|7824|7835|7825|7835.4|7825.4|7834|7824|6
1608773900000|2020-12-24 01:38:20|7834.8|7824.8|7833.5|7823.5|7834.8|7824.8|7833.5|7823.5|6
1608773910000|2020-12-24 01:38:30|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1608773920000|2020-12-24 01:38:40|7833.8|7823.8|7833.6|7823.6|7833.8|7823.8|7833.6|7823.6|2
1608773930000|2020-12-24 01:38:50|7833.8|7823.8|7835.3|7825.3|7835.8|7825.8|7833.8|7823.8|8
1608773940000|2020-12-24 01:39:00|7835|7825|7837|7827|7837|7827|7835|7825|7
1608773950000|2020-12-24 01:39:10|7836.5|7826.5|7835.8|7825.8|7837|7827|7835.3|7825.3|8
1608773960000|2020-12-24 01:39:20|7836|7826|7837.1|7827.1|7837.1|7827.1|7836|7826|3
1608773970000|2020-12-24 01:39:30|7837.3|7827.3|7837.5|7827.5|7838.1|7828.1|7837.3|7827.3|6
1608773980000|2020-12-24 01:39:40|7837|7827|7837|7827|7837|7827|7837|7827|1
1608773990000|2020-12-24 01:39:50|7836.6|7826.6|7835.3|7825.3|7836.6|7826.6|7835.3|7825.3|4
1608774000000|2020-12-24 01:40:00|7834.9|7824.9|7835.3|7825.3|7835.5|7825.5|7834.3|7824.3|6
1608774010000|2020-12-24 01:40:10|7835.5|7825.5|7834.3|7824.3|7835.6|7825.6|7834.3|7824.3|5
1608774020000|2020-12-24 01:40:20|7834.4|7824.4|7833.6|7823.6|7834.4|7824.4|7833.6|7823.6|3
1608774030000|2020-12-24 01:40:30|7834.5|7824.5|7834.9|7824.9|7834.9|7824.9|7834.5|7824.5|5
1608774040000|2020-12-24 01:40:40|7834.8|7824.8|7832.6|7822.6|7834.8|7824.8|7832.6|7822.6|8
1608774050000|2020-12-24 01:40:50|7832.3|7822.3|7832.8|7822.8|7832.8|7822.8|7832.3|7822.3|4
1608774060000|2020-12-24 01:41:00|7832.5|7822.5|7832|7822|7832.5|7822.5|7831.8|7821.8|4
1608774070000|2020-12-24 01:41:10|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608774080000|2020-12-24 01:41:20|7832|7822|7832.4|7822.4|7832.4|7822.4|7832|7822|2
1608774090000|2020-12-24 01:41:30|7832.6|7822.6|7833.4|7823.4|7833.4|7823.4|7832.6|7822.6|3
1608774100000|2020-12-24 01:41:40|7833.5|7823.5|7832|7822|7833.8|7823.8|7832|7822|7
1608774110000|2020-12-24 01:41:50|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|1
1608774120000|2020-12-24 01:42:00|7832|7822|7832|7822|7832|7822|7832|7822|1
1608774140000|2020-12-24 01:42:20|7832.3|7822.3|7834.5|7824.5|7834.5|7824.5|7832.3|7822.3|4
1608774150000|2020-12-24 01:42:30|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608774160000|2020-12-24 01:42:40|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608774170000|2020-12-24 01:42:50|7834.3|7824.3|7832|7822|7834.3|7824.3|7832|7822|5
1608774180000|2020-12-24 01:43:00|7832.3|7822.3|7833|7823|7833|7823|7832.3|7822.3|4
1608774190000|2020-12-24 01:43:10|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608774200000|2020-12-24 01:43:20|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608774210000|2020-12-24 01:43:30|7833.9|7823.9|7834.3|7824.3|7834.3|7824.3|7833.9|7823.9|2
1608774220000|2020-12-24 01:43:40|7834.8|7824.8|7835|7825|7835|7825|7834.1|7824.1|6
1608774230000|2020-12-24 01:43:50|7835.5|7825.5|7835|7825|7835.5|7825.5|7835|7825|3
1608774240000|2020-12-24 01:44:00|7835.3|7825.3|7836.4|7826.4|7836.4|7826.4|7835.3|7825.3|4
1608774250000|2020-12-24 01:44:10|7836.5|7826.5|7836.1|7826.1|7836.5|7826.5|7836.1|7826.1|3
1608774260000|2020-12-24 01:44:20|7836.4|7826.4|7834.9|7824.9|7836.4|7826.4|7834.9|7824.9|7
1608774270000|2020-12-24 01:44:30|7834.5|7824.5|7833.5|7823.5|7834.5|7824.5|7833.5|7823.5|4
1608774280000|2020-12-24 01:44:40|7833.4|7823.4|7833.8|7823.8|7833.8|7823.8|7833.4|7823.4|3
1608774290000|2020-12-24 01:44:50|7833.5|7823.5|7834.9|7824.9|7835.3|7825.3|7832.8|7822.8|9
1608774300000|2020-12-24 01:45:00|7835.3|7825.3|7838.4|7828.4|7838.5|7828.5|7835.3|7825.3|9
1608774310000|2020-12-24 01:45:10|7838.5|7828.5|7838.8|7828.8|7838.8|7828.8|7838.5|7828.5|2
1608774320000|2020-12-24 01:45:20|7838.5|7828.5|7838.9|7828.9|7838.9|7828.9|7838.5|7828.5|2
1608774340000|2020-12-24 01:45:40|7839|7829|7840.1|7830.1|7840.4|7830.4|7838.8|7828.8|7
1608774350000|2020-12-24 01:45:50|7840.3|7830.3|7840.5|7830.5|7840.5|7830.5|7839.9|7829.9|4
1608774360000|2020-12-24 01:46:00|7839.9|7829.9|7840.5|7830.5|7841|7831|7839.9|7829.9|4
1608774370000|2020-12-24 01:46:10|7839.5|7829.5|7840|7830|7840.4|7830.4|7839.5|7829.5|4
1608774380000|2020-12-24 01:46:20|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608774390000|2020-12-24 01:46:30|7840.6|7830.6|7840.5|7830.5|7841.3|7831.3|7840.5|7830.5|4
1608774400000|2020-12-24 01:46:40|7841.6|7831.6|7841|7831|7842|7832|7841|7831|3
1608774410000|2020-12-24 01:46:50|7841.6|7831.6|7839|7829|7841.6|7831.6|7839|7829|8
1608774420000|2020-12-24 01:47:00|7839.3|7829.3|7839.5|7829.5|7840.4|7830.4|7838.5|7828.5|10
1608774430000|2020-12-24 01:47:10|7839.8|7829.8|7839.9|7829.9|7839.9|7829.9|7839.3|7829.3|4
1608774440000|2020-12-24 01:47:20|7839.6|7829.6|7840.3|7830.3|7840.6|7830.6|7838.9|7828.9|8
1608774450000|2020-12-24 01:47:30|7840.6|7830.6|7841|7831|7841|7831|7840.4|7830.4|4
1608774460000|2020-12-24 01:47:40|7841.1|7831.1|7841.3|7831.3|7841.5|7831.5|7841.1|7831.1|5
1608774480000|2020-12-24 01:48:00|7840.4|7830.4|7839.9|7829.9|7840.4|7830.4|7839.8|7829.8|4
1608774490000|2020-12-24 01:48:10|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|5
1608774500000|2020-12-24 01:48:20|7840.3|7830.3|7838.9|7828.9|7840.6|7830.6|7838.9|7828.9|7
1608774510000|2020-12-24 01:48:30|7839.1|7829.1|7838.9|7828.9|7839.5|7829.5|7838.9|7828.9|6
1608774520000|2020-12-24 01:48:40|7839.5|7829.5|7839.9|7829.9|7839.9|7829.9|7839.5|7829.5|3
1608774530000|2020-12-24 01:48:50|7840.1|7830.1|7840.9|7830.9|7841|7831|7840.1|7830.1|7
1608774540000|2020-12-24 01:49:00|7841|7831|7840|7830|7841.1|7831.1|7840|7830|6
1608774560000|2020-12-24 01:49:20|7839.9|7829.9|7839.5|7829.5|7839.9|7829.9|7839.5|7829.5|2
1608774570000|2020-12-24 01:49:30|7839.1|7829.1|7838.8|7828.8|7839.1|7829.1|7838.8|7828.8|2
1608774580000|2020-12-24 01:49:40|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|7838.1|7828.1|4
1608774590000|2020-12-24 01:49:50|7838.4|7828.4|7837.3|7827.3|7838.4|7828.4|7837|7827|10
1608774600000|2020-12-24 01:50:00|7837.5|7827.5|7837.8|7827.8|7838|7828|7837.5|7827.5|8
1608774610000|2020-12-24 01:50:10|7837.5|7827.5|7837.5|7827.5|7838|7828|7837|7827|12
1608774620000|2020-12-24 01:50:20|7837.8|7827.8|7837|7827|7838.5|7828.5|7837|7827|13
1608774630000|2020-12-24 01:50:30|7836.9|7826.9|7836.9|7826.9|7837.5|7827.5|7836.5|7826.5|5
1608774640000|2020-12-24 01:50:40|7836.8|7826.8|7837|7827|7837.8|7827.8|7836.8|7826.8|11
1608774650000|2020-12-24 01:50:50|7837.1|7827.1|7837.6|7827.6|7837.9|7827.9|7837.1|7827.1|4
1608774660000|2020-12-24 01:51:00|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|7837.6|7827.6|3
1608774670000|2020-12-24 01:51:10|7838|7828|7837.9|7827.9|7838.3|7828.3|7837.8|7827.8|5
1608774680000|2020-12-24 01:51:20|7838.4|7828.4|7837.5|7827.5|7838.4|7828.4|7837.5|7827.5|6
1608774690000|2020-12-24 01:51:30|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|7837.5|7827.5|3
1608774700000|2020-12-24 01:51:40|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|1
1608774710000|2020-12-24 01:51:50|7837.8|7827.8|7837.8|7827.8|7838.3|7828.3|7837.5|7827.5|10
1608774720000|2020-12-24 01:52:00|7838|7828|7837.8|7827.8|7838.3|7828.3|7837.5|7827.5|8
1608774730000|2020-12-24 01:52:10|7837.5|7827.5|7836.8|7826.8|7837.9|7827.9|7836.8|7826.8|11
1608774740000|2020-12-24 01:52:20|7836.5|7826.5|7835.9|7825.9|7836.5|7826.5|7835.8|7825.8|7
1608774750000|2020-12-24 01:52:30|7835.8|7825.8|7835.8|7825.8|7836.4|7826.4|7834.9|7824.9|10
1608774760000|2020-12-24 01:52:40|7835.6|7825.6|7835.3|7825.3|7837|7827|7835.3|7825.3|6
1608774770000|2020-12-24 01:52:50|7835.5|7825.5|7835.6|7825.6|7835.6|7825.6|7835.5|7825.5|2
1608774790000|2020-12-24 01:53:10|7835.5|7825.5|7834.5|7824.5|7835.5|7825.5|7834.5|7824.5|3
1608774800000|2020-12-24 01:53:20|7834.1|7824.1|7835.1|7825.1|7835.1|7825.1|7834.1|7824.1|4
1608774810000|2020-12-24 01:53:30|7835.4|7825.4|7836.3|7826.3|7836.4|7826.4|7834.8|7824.8|9
1608774820000|2020-12-24 01:53:40|7836|7826|7835.1|7825.1|7836|7826|7834.5|7824.5|7
1608774830000|2020-12-24 01:53:50|7834.8|7824.8|7834.9|7824.9|7835|7825|7834.4|7824.4|7
1608774840000|2020-12-24 01:54:00|7834.6|7824.6|7833.1|7823.1|7834.6|7824.6|7833.1|7823.1|8
1608774850000|2020-12-24 01:54:10|7833|7823|7830.8|7820.8|7833|7823|7830.3|7820.3|13
1608774860000|2020-12-24 01:54:20|7831|7821|7830.5|7820.5|7832.6|7822.6|7830.3|7820.3|14
1608774870000|2020-12-24 01:54:30|7830.8|7820.8|7828.5|7818.5|7830.8|7820.8|7827.8|7817.8|9
1608774880000|2020-12-24 01:54:40|7828.6|7818.6|7829.8|7819.8|7830.5|7820.5|7827.9|7817.9|13
1608774890000|2020-12-24 01:54:50|7829.5|7819.5|7829.5|7819.5|7830.3|7820.3|7829|7819|11
1608774900000|2020-12-24 01:55:00|7829.8|7819.8|7828.9|7818.9|7829.8|7819.8|7828.3|7818.3|10
1608774910000|2020-12-24 01:55:10|7828.6|7818.6|7831.5|7821.5|7831.5|7821.5|7828.6|7818.6|14
1608774920000|2020-12-24 01:55:20|7831|7821|7829.8|7819.8|7831|7821|7828.3|7818.3|9
1608774930000|2020-12-24 01:55:30|7829.9|7819.9|7829.8|7819.8|7829.9|7819.9|7829.8|7819.8|2
1608774940000|2020-12-24 01:55:40|7829.9|7819.9|7830.3|7820.3|7831.5|7821.5|7829.8|7819.8|9
1608774950000|2020-12-24 01:55:50|7830.6|7820.6|7831|7821|7831|7821|7830.6|7820.6|2
1608774970000|2020-12-24 01:56:10|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7829.4|7819.4|10
1608774980000|2020-12-24 01:56:20|7830.6|7820.6|7831.9|7821.9|7831.9|7821.9|7830.6|7820.6|5
1608774990000|2020-12-24 01:56:30|7832.1|7822.1|7832.9|7822.9|7833.1|7823.1|7832.1|7822.1|10
1608775000000|2020-12-24 01:56:40|7832.8|7822.8|7830.5|7820.5|7832.8|7822.8|7830|7820|16
1608775010000|2020-12-24 01:56:50|7830.3|7820.3|7829|7819|7830.3|7820.3|7829|7819|4
1608775020000|2020-12-24 01:57:00|7828.8|7818.8|7828.9|7818.9|7828.9|7818.9|7828|7818|5
1608775030000|2020-12-24 01:57:10|7829.1|7819.1|7830.8|7820.8|7830.8|7820.8|7829.1|7819.1|6
1608775040000|2020-12-24 01:57:20|7830.5|7820.5|7830|7820|7830.5|7820.5|7830|7820|2
1608775050000|2020-12-24 01:57:30|7829.8|7819.8|7829|7819|7829.8|7819.8|7828.1|7818.1|8
1608775060000|2020-12-24 01:57:40|7828.8|7818.8|7828|7818|7828.8|7818.8|7828|7818|3
1608775070000|2020-12-24 01:57:50|7828.3|7818.3|7828.3|7818.3|7828.5|7818.5|7828|7818|6
1608775080000|2020-12-24 01:58:00|7828|7818|7828|7818|7828.5|7818.5|7828|7818|4
1608775090000|2020-12-24 01:58:10|7827.9|7817.9|7826.6|7816.6|7827.9|7817.9|7826.6|7816.6|4
1608775100000|2020-12-24 01:58:20|7826.4|7816.4|7824.4|7814.4|7826.4|7816.4|7824.1|7814.1|6
1608775110000|2020-12-24 01:58:30|7824.5|7814.5|7824.4|7814.4|7824.5|7814.5|7823.9|7813.9|5
1608775120000|2020-12-24 01:58:40|7824.8|7814.8|7826.5|7816.5|7826.5|7816.5|7824.8|7814.8|11
1608775130000|2020-12-24 01:58:50|7826.6|7816.6|7826.8|7816.8|7827.4|7817.4|7826.5|7816.5|10
1608775140000|2020-12-24 01:59:00|7826.5|7816.5|7825.3|7815.3|7826.5|7816.5|7825.3|7815.3|10
1608775150000|2020-12-24 01:59:10|7825.5|7815.5|7826|7816|7826|7816|7825.3|7815.3|7
1608775160000|2020-12-24 01:59:20|7826.3|7816.3|7826.3|7816.3|7826.6|7816.6|7826.3|7816.3|4
1608775170000|2020-12-24 01:59:30|7827|7817|7827|7817|7827|7817|7827|7817|1
1608775180000|2020-12-24 01:59:40|7826.9|7816.9|7827|7817|7827|7817|7826.6|7816.6|3
1608775190000|2020-12-24 01:59:50|7827.1|7817.1|7827.3|7817.3|7827.3|7817.3|7827|7817|4
1608775200000|2020-12-24 02:00:00|7827.1|7817.1|7825.4|7815.4|7827.1|7817.1|7825.3|7815.3|8
1608775210000|2020-12-24 02:00:10|7825.5|7815.5|7824|7814|7826.1|7816.1|7824|7814|13
1608775220000|2020-12-24 02:00:20|7824.3|7814.3|7824|7814|7824.3|7814.3|7824|7814|2
1608775230000|2020-12-24 02:00:30|7824.3|7814.3|7824|7814|7824.6|7814.6|7824|7814|7
1608775250000|2020-12-24 02:00:50|7824.3|7814.3|7823.8|7813.8|7824.5|7814.5|7823.8|7813.8|4
1608775260000|2020-12-24 02:01:00|7824|7814|7824|7814|7824.3|7814.3|7823.8|7813.8|5
1608775270000|2020-12-24 02:01:10|7823.5|7813.5|7823|7813|7824.3|7814.3|7823|7813|11
1608775280000|2020-12-24 02:01:20|7823.3|7813.3|7824.5|7814.5|7824.5|7814.5|7823.3|7813.3|6
1608775290000|2020-12-24 02:01:30|7824.3|7814.3|7825.3|7815.3|7825.8|7815.8|7824.3|7814.3|17
1608775300000|2020-12-24 02:01:40|7825.5|7815.5|7825|7815|7825.8|7815.8|7824.8|7814.8|7
1608775310000|2020-12-24 02:01:50|7824.5|7814.5|7826|7816|7826.1|7816.1|7824.5|7814.5|14
1608775320000|2020-12-24 02:02:00|7826.4|7816.4|7826.5|7816.5|7827|7817|7826.4|7816.4|9
1608775330000|2020-12-24 02:02:10|7826|7816|7823.8|7813.8|7826|7816|7823.8|7813.8|12
1608775340000|2020-12-24 02:02:20|7824|7814|7822.8|7812.8|7824|7814|7822.3|7812.3|8
1608775350000|2020-12-24 02:02:30|7822.5|7812.5|7822.8|7812.8|7822.8|7812.8|7822.3|7812.3|7
1608775360000|2020-12-24 02:02:40|7822.5|7812.5|7822.5|7812.5|7822.8|7812.8|7822.3|7812.3|11
1608775370000|2020-12-24 02:02:50|7822.8|7812.8|7821|7811|7822.8|7812.8|7819.5|7809.5|22
1608775380000|2020-12-24 02:03:00|7820.6|7810.6|7819.5|7809.5|7821.6|7811.6|7819.5|7809.5|14
1608775390000|2020-12-24 02:03:10|7819.3|7809.3|7819.4|7809.4|7819.8|7809.8|7818.8|7808.8|11
1608775400000|2020-12-24 02:03:20|7819|7809|7819.3|7809.3|7820|7810|7818.6|7808.6|11
1608775410000|2020-12-24 02:03:30|7819.5|7809.5|7820.4|7810.4|7820.6|7810.6|7819.5|7809.5|13
1608775420000|2020-12-24 02:03:40|7820.6|7810.6|7821.8|7811.8|7821.9|7811.9|7820.6|7810.6|6
1608775430000|2020-12-24 02:03:50|7822.1|7812.1|7820.8|7810.8|7822.3|7812.3|7820.6|7810.6|9
1608775440000|2020-12-24 02:04:00|7820.4|7810.4|7823|7813|7823|7813|7820.4|7810.4|19
1608775450000|2020-12-24 02:04:10|7822.9|7812.9|7821.8|7811.8|7822.9|7812.9|7821.8|7811.8|11
1608775460000|2020-12-24 02:04:20|7822.1|7812.1|7820.3|7810.3|7822.1|7812.1|7820.3|7810.3|14
1608775470000|2020-12-24 02:04:30|7820.5|7810.5|7821.3|7811.3|7821.9|7811.9|7820.3|7810.3|15
1608775480000|2020-12-24 02:04:40|7821.5|7811.5|7822.3|7812.3|7822.3|7812.3|7821.5|7811.5|4
1608775490000|2020-12-24 02:04:50|7822|7812|7821.8|7811.8|7822|7812|7820.5|7810.5|10
1608775500000|2020-12-24 02:05:00|7821.5|7811.5|7820.6|7810.6|7821.5|7811.5|7820.6|7810.6|6
1608775510000|2020-12-24 02:05:10|7820.9|7810.9|7821.8|7811.8|7822.3|7812.3|7820.9|7810.9|10
1608775520000|2020-12-24 02:05:20|7822|7812|7821|7811|7822.4|7812.4|7821|7811|11
1608775530000|2020-12-24 02:05:30|7820.8|7810.8|7821.8|7811.8|7821.8|7811.8|7820.8|7810.8|9
1608775540000|2020-12-24 02:05:40|7821.5|7811.5|7821.3|7811.3|7821.5|7811.5|7821.3|7811.3|4
1608775550000|2020-12-24 02:05:50|7821|7811|7821|7811|7821.3|7811.3|7820.8|7810.8|5
1608775560000|2020-12-24 02:06:00|7821.3|7811.3|7822.3|7812.3|7822.3|7812.3|7821.3|7811.3|6
1608775570000|2020-12-24 02:06:10|7821.9|7811.9|7821|7811|7821.9|7811.9|7821|7811|10
1608775580000|2020-12-24 02:06:20|7820.9|7810.9|7822|7812|7822.3|7812.3|7820.8|7810.8|7
1608775590000|2020-12-24 02:06:30|7822.3|7812.3|7822.5|7812.5|7822.5|7812.5|7822|7812|5
1608775600000|2020-12-24 02:06:40|7823|7813|7824.3|7814.3|7824.3|7814.3|7823|7813|5
1608775610000|2020-12-24 02:06:50|7824|7814|7823.8|7813.8|7824.8|7814.8|7823.8|7813.8|10
1608775620000|2020-12-24 02:07:00|7824.1|7814.1|7825.5|7815.5|7825.5|7815.5|7824|7814|12
1608775630000|2020-12-24 02:07:10|7825.8|7815.8|7828.1|7818.1|7828.4|7818.4|7825.5|7815.5|10
1608775640000|2020-12-24 02:07:20|7827.9|7817.9|7829.8|7819.8|7829.8|7819.8|7827.9|7817.9|8
1608775650000|2020-12-24 02:07:30|7829.6|7819.6|7830|7820|7830|7820|7829.4|7819.4|5
1608775660000|2020-12-24 02:07:40|7829.9|7819.9|7829.1|7819.1|7829.9|7819.9|7828.5|7818.5|4
1608775670000|2020-12-24 02:07:50|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608775680000|2020-12-24 02:08:00|7830.9|7820.9|7829.8|7819.8|7830.9|7820.9|7829.8|7819.8|5
1608775690000|2020-12-24 02:08:10|7830.4|7820.4|7829.8|7819.8|7830.4|7820.4|7829.8|7819.8|2
1608775700000|2020-12-24 02:08:20|7829.6|7819.6|7829.8|7819.8|7829.8|7819.8|7829.3|7819.3|4
1608775710000|2020-12-24 02:08:30|7830.4|7820.4|7829.6|7819.6|7830.4|7820.4|7829.6|7819.6|3
1608775720000|2020-12-24 02:08:40|7830.3|7820.3|7831.9|7821.9|7831.9|7821.9|7829.8|7819.8|7
1608775730000|2020-12-24 02:08:50|7832.9|7822.9|7831.5|7821.5|7832.9|7822.9|7831.5|7821.5|5
1608775740000|2020-12-24 02:09:00|7831.4|7821.4|7830.9|7820.9|7831.4|7821.4|7830.9|7820.9|5
1608775750000|2020-12-24 02:09:10|7830.6|7820.6|7831|7821|7831|7821|7830.3|7820.3|4
1608775770000|2020-12-24 02:09:30|7830.8|7820.8|7829.9|7819.9|7830.8|7820.8|7829.8|7819.8|7
1608775780000|2020-12-24 02:09:40|7829.8|7819.8|7830|7820|7830|7820|7829.6|7819.6|3
1608775790000|2020-12-24 02:09:50|7830.1|7820.1|7830|7820|7830.1|7820.1|7828.8|7818.8|10
1608775800000|2020-12-24 02:10:00|7829.6|7819.6|7828|7818|7829.6|7819.6|7828|7818|6
1608775810000|2020-12-24 02:10:10|7827.8|7817.8|7827.8|7817.8|7828|7818|7827.8|7817.8|3
1608775820000|2020-12-24 02:10:20|7826.5|7816.5|7824.9|7814.9|7827|7817|7824.9|7814.9|11
1608775830000|2020-12-24 02:10:30|7824.3|7814.3|7825.3|7815.3|7825.3|7815.3|7823.9|7813.9|7
1608775840000|2020-12-24 02:10:40|7825.5|7815.5|7826.6|7816.6|7826.6|7816.6|7825.5|7815.5|7
1608775850000|2020-12-24 02:10:50|7826.8|7816.8|7826.1|7816.1|7827.4|7817.4|7826.1|7816.1|6
1608775860000|2020-12-24 02:11:00|7825.6|7815.6|7824.3|7814.3|7825.6|7815.6|7824.3|7814.3|6
1608775870000|2020-12-24 02:11:10|7824.6|7814.6|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|3
1608775880000|2020-12-24 02:11:20|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608775890000|2020-12-24 02:11:30|7825.8|7815.8|7824.4|7814.4|7826.3|7816.3|7824.4|7814.4|8
1608775900000|2020-12-24 02:11:40|7824.6|7814.6|7824.5|7814.5|7825|7815|7824.3|7814.3|5
1608775910000|2020-12-24 02:11:50|7824.3|7814.3|7826.4|7816.4|7826.8|7816.8|7824.3|7814.3|12
1608775920000|2020-12-24 02:12:00|7826.8|7816.8|7826|7816|7827.8|7817.8|7824.3|7814.3|12
1608775930000|2020-12-24 02:12:10|7826.3|7816.3|7827.3|7817.3|7827.9|7817.9|7826.3|7816.3|9
1608775940000|2020-12-24 02:12:20|7827.5|7817.5|7827.5|7817.5|7827.8|7817.8|7827.4|7817.4|4
1608775950000|2020-12-24 02:12:30|7827.8|7817.8|7828.5|7818.5|7828.5|7818.5|7827.8|7817.8|7
1608775960000|2020-12-24 02:12:40|7828.3|7818.3|7829.4|7819.4|7829.6|7819.6|7827.8|7817.8|7
1608775970000|2020-12-24 02:12:50|7829.3|7819.3|7823|7813|7829.3|7819.3|7823|7813|4
1608775980000|2020-12-24 02:13:00|7823.3|7813.3|7824.5|7814.5|7824.5|7814.5|7823.3|7813.3|4
1608775990000|2020-12-24 02:13:10|7824.4|7814.4|7825.5|7815.5|7825.5|7815.5|7824|7814|6
1608776000000|2020-12-24 02:13:20|7826.3|7816.3|7829.3|7819.3|7829.3|7819.3|7826.3|7816.3|10
1608776010000|2020-12-24 02:13:30|7828.8|7818.8|7827.8|7817.8|7828.8|7818.8|7827.5|7817.5|6
1608776020000|2020-12-24 02:13:40|7828|7818|7828|7818|7829|7819|7828|7818|5
1608776030000|2020-12-24 02:13:50|7828.5|7818.5|7827.8|7817.8|7828.5|7818.5|7827.5|7817.5|7
1608776040000|2020-12-24 02:14:00|7827.5|7817.5|7827.8|7817.8|7827.8|7817.8|7827.5|7817.5|4
1608776050000|2020-12-24 02:14:10|7827.3|7817.3|7821.3|7811.3|7827.3|7817.3|7821.3|7811.3|12
1608776060000|2020-12-24 02:14:20|7821.5|7811.5|7821.3|7811.3|7822.5|7812.5|7821.3|7811.3|6
1608776070000|2020-12-24 02:14:30|7821.1|7811.1|7820|7810|7821.1|7811.1|7820|7810|6
1608776080000|2020-12-24 02:14:40|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.9|7809.9|6
1608776090000|2020-12-24 02:14:50|7820.1|7810.1|7822.1|7812.1|7822.1|7812.1|7820.1|7810.1|5
1608776120000|2020-12-24 02:15:20|7821|7811|7819.6|7809.6|7821|7811|7819.4|7809.4|3
1608776130000|2020-12-24 02:15:30|7819.8|7809.8|7820|7810|7820|7810|7819.8|7809.8|2
1608776150000|2020-12-24 02:15:50|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1608776170000|2020-12-24 02:16:10|7820.3|7810.3|7820|7810|7820.3|7810.3|7820|7810|2
1608776190000|2020-12-24 02:16:30|7820.1|7810.1|7820|7810|7820.1|7810.1|7820|7810|2
1608776230000|2020-12-24 02:17:10|7820.1|7810.1|7820|7810|7820.1|7810.1|7820|7810|2
1608776250000|2020-12-24 02:17:30|7820.1|7810.1|7820|7810|7820.1|7810.1|7820|7810|2
1608776260000|2020-12-24 02:17:40|7820.4|7810.4|7819.9|7809.9|7820.4|7810.4|7819.9|7809.9|4
1608776320000|2020-12-24 02:18:40|7819.8|7809.8|7819.1|7809.1|7819.8|7809.8|7819.1|7809.1|2
1608776380000|2020-12-24 02:19:40|7819.4|7809.4|7818.9|7808.9|7819.4|7809.4|7818.9|7808.9|3
1608776390000|2020-12-24 02:19:50|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|3
1608776410000|2020-12-24 02:20:10|7819.8|7809.8|7819.6|7809.6|7819.8|7809.8|7819.4|7809.4|3
1608776420000|2020-12-24 02:20:20|7819.4|7809.4|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|2
1608776430000|2020-12-24 02:20:30|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|3
1608776440000|2020-12-24 02:20:40|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.5|7809.5|3
1608776450000|2020-12-24 02:20:50|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|2
1608776470000|2020-12-24 02:21:10|7819.5|7809.5|7819.1|7809.1|7819.5|7809.5|7819.1|7809.1|2
1608776480000|2020-12-24 02:21:20|7819.5|7809.5|7819.6|7809.6|7819.6|7809.6|7819.5|7809.5|2
1608776490000|2020-12-24 02:21:30|7819.9|7809.9|7820.6|7810.6|7820.8|7810.8|7819.9|7809.9|4
1608776500000|2020-12-24 02:21:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608776520000|2020-12-24 02:22:00|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|1
1608776530000|2020-12-24 02:22:10|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|7820.3|7810.3|1
1608776540000|2020-12-24 02:22:20|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|7820.5|7810.5|1
1608776550000|2020-12-24 02:22:30|7820.3|7810.3|7820.3|7810.3|7820.5|7810.5|7820.3|7810.3|3
1608776570000|2020-12-24 02:22:50|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608776600000|2020-12-24 02:23:20|7820|7810|7820|7810|7820|7810|7820|7810|1
1608776610000|2020-12-24 02:23:30|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|7819.8|7809.8|1
1608776620000|2020-12-24 02:23:40|7820|7810|7820|7810|7820|7810|7820|7810|1
1608776630000|2020-12-24 02:23:50|7819.9|7809.9|7820|7810|7820|7810|7819.9|7809.9|2
1608776660000|2020-12-24 02:24:20|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|2
1608776670000|2020-12-24 02:24:30|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608776680000|2020-12-24 02:24:40|7820|7810|7819.9|7809.9|7820|7810|7819.9|7809.9|2
1608776690000|2020-12-24 02:24:50|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|4
1608776700000|2020-12-24 02:25:00|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|2
1608776710000|2020-12-24 02:25:10|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1608776760000|2020-12-24 02:26:00|7819.9|7809.9|7820|7810|7820|7810|7819.9|7809.9|2
1608776770000|2020-12-24 02:26:10|7820.3|7810.3|7819.5|7809.5|7820.5|7810.5|7819.5|7809.5|3
1608776780000|2020-12-24 02:26:20|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608776790000|2020-12-24 02:26:30|7820|7810|7819.9|7809.9|7820|7810|7819.9|7809.9|2
1608776840000|2020-12-24 02:27:20|7820|7810|7819.9|7809.9|7820|7810|7819.9|7809.9|2
1608776850000|2020-12-24 02:27:30|7820.3|7810.3|7819.9|7809.9|7820.3|7810.3|7819.9|7809.9|4
1608776860000|2020-12-24 02:27:40|7819.6|7809.6|7820.3|7810.3|7820.3|7810.3|7819.6|7809.6|6
1608776910000|2020-12-24 02:28:30|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608776930000|2020-12-24 02:28:50|7820.5|7810.5|7820.3|7810.3|7820.8|7810.8|7820.3|7810.3|5
1608776940000|2020-12-24 02:29:00|7820.5|7810.5|7820.8|7810.8|7820.8|7810.8|7820.5|7810.5|2
1608776950000|2020-12-24 02:29:10|7821|7811|7822.3|7812.3|7822.3|7812.3|7821|7811|5
1608776960000|2020-12-24 02:29:20|7822.1|7812.1|7821.5|7811.5|7822.1|7812.1|7821.5|7811.5|5
1608776970000|2020-12-24 02:29:30|7821.3|7811.3|7820.8|7810.8|7821.3|7811.3|7820.8|7810.8|2
1608776980000|2020-12-24 02:29:40|7821|7811|7821.3|7811.3|7821.3|7811.3|7821|7811|4
1608776990000|2020-12-24 02:29:50|7821|7811|7821.5|7811.5|7821.5|7811.5|7821|7811|3
1608777000000|2020-12-24 02:30:00|7821.8|7811.8|7821.5|7811.5|7822|7812|7821.4|7811.4|5
1608777010000|2020-12-24 02:30:10|7821.3|7811.3|7819.9|7809.9|7821.3|7811.3|7819.9|7809.9|9
1608777020000|2020-12-24 02:30:20|7819.6|7809.6|7820.8|7810.8|7820.8|7810.8|7819.6|7809.6|4
1608777030000|2020-12-24 02:30:30|7821|7811|7820.5|7810.5|7821.4|7811.4|7820.3|7810.3|7
1608777040000|2020-12-24 02:30:40|7820.3|7810.3|7820.5|7810.5|7820.5|7810.5|7819.9|7809.9|7
1608777050000|2020-12-24 02:30:50|7820.3|7810.3|7820.4|7810.4|7820.4|7810.4|7819.4|7809.4|7
1608777060000|2020-12-24 02:31:00|7820.6|7810.6|7821.8|7811.8|7821.8|7811.8|7820.4|7810.4|7
1608777070000|2020-12-24 02:31:10|7821.9|7811.9|7821|7811|7822.1|7812.1|7821|7811|5
1608777080000|2020-12-24 02:31:20|7820.5|7810.5|7820.6|7810.6|7820.6|7810.6|7820.3|7810.3|4
1608777090000|2020-12-24 02:31:30|7820.9|7810.9|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|7
1608777100000|2020-12-24 02:31:40|7820.8|7810.8|7819.4|7809.4|7820.8|7810.8|7819.4|7809.4|2
1608777110000|2020-12-24 02:31:50|7819.1|7809.1|7819.4|7809.4|7819.5|7809.5|7819|7809|4
1608777120000|2020-12-24 02:32:00|7819.6|7809.6|7818.3|7808.3|7819.6|7809.6|7817.6|7807.6|11
1608777130000|2020-12-24 02:32:10|7818|7808|7817.8|7807.8|7818.5|7808.5|7817.8|7807.8|6
1608777140000|2020-12-24 02:32:20|7818|7808|7821|7811|7821|7811|7818|7808|6
1608777150000|2020-12-24 02:32:30|7821.9|7811.9|7821.4|7811.4|7821.9|7811.9|7820.8|7810.8|8
1608777160000|2020-12-24 02:32:40|7822.3|7812.3|7822.6|7812.6|7822.6|7812.6|7822|7812|5
1608777170000|2020-12-24 02:32:50|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1608777180000|2020-12-24 02:33:00|7822|7812|7822|7812|7822.1|7812.1|7821.8|7811.8|7
1608777190000|2020-12-24 02:33:10|7821.8|7811.8|7819.9|7809.9|7821.8|7811.8|7819.9|7809.9|5
1608777200000|2020-12-24 02:33:20|7820|7810|7819.8|7809.8|7820.5|7810.5|7819.8|7809.8|3
1608777210000|2020-12-24 02:33:30|7819.5|7809.5|7822.5|7812.5|7822.8|7812.8|7819.5|7809.5|4
1608777220000|2020-12-24 02:33:40|7822.3|7812.3|7822.8|7812.8|7822.8|7812.8|7822.3|7812.3|4
1608777230000|2020-12-24 02:33:50|7822.6|7812.6|7823.6|7813.6|7823.6|7813.6|7822.6|7812.6|3
1608777240000|2020-12-24 02:34:00|7823.9|7813.9|7823.3|7813.3|7823.9|7813.9|7823.3|7813.3|2
1608777250000|2020-12-24 02:34:10|7823.5|7813.5|7825.3|7815.3|7825.5|7815.5|7823.5|7813.5|4
1608777260000|2020-12-24 02:34:20|7825.5|7815.5|7825.5|7815.5|7826.3|7816.3|7825.3|7815.3|8
1608777270000|2020-12-24 02:34:30|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608777280000|2020-12-24 02:34:40|7826|7816|7826.3|7816.3|7826.3|7816.3|7826|7816|4
1608777290000|2020-12-24 02:34:50|7826.1|7816.1|7826.1|7816.1|7826.3|7816.3|7826.1|7816.1|3
1608777300000|2020-12-24 02:35:00|7826.4|7816.4|7824.8|7814.8|7826.4|7816.4|7824.8|7814.8|3
1608777310000|2020-12-24 02:35:10|7825|7815|7826.4|7816.4|7826.4|7816.4|7825|7815|6
1608777320000|2020-12-24 02:35:20|7825.9|7815.9|7828.1|7818.1|7828.3|7818.3|7825.8|7815.8|8
1608777330000|2020-12-24 02:35:30|7828|7818|7828.1|7818.1|7828.1|7818.1|7827.6|7817.6|5
1608777340000|2020-12-24 02:35:40|7828.5|7818.5|7828.8|7818.8|7829.1|7819.1|7828.5|7818.5|3
1608777350000|2020-12-24 02:35:50|7828.6|7818.6|7828.5|7818.5|7828.8|7818.8|7828.5|7818.5|3
1608777360000|2020-12-24 02:36:00|7828.8|7818.8|7828|7818|7828.8|7818.8|7827.4|7817.4|5
1608777370000|2020-12-24 02:36:10|7828.3|7818.3|7831.8|7821.8|7832.1|7822.1|7828.3|7818.3|8
1608777380000|2020-12-24 02:36:20|7832|7822|7832.9|7822.9|7832.9|7822.9|7832|7822|5
1608777390000|2020-12-24 02:36:30|7833|7823|7832.1|7822.1|7834.3|7824.3|7832.1|7822.1|15
1608777400000|2020-12-24 02:36:40|7832.6|7822.6|7833.3|7823.3|7833.3|7823.3|7832.4|7822.4|6
1608777410000|2020-12-24 02:36:50|7833.8|7823.8|7833.8|7823.8|7834|7824|7833|7823|7
1608777420000|2020-12-24 02:37:00|7834|7824|7835.3|7825.3|7835.4|7825.4|7834|7824|7
1608777430000|2020-12-24 02:37:10|7835.1|7825.1|7836.9|7826.9|7836.9|7826.9|7835.1|7825.1|9
1608777440000|2020-12-24 02:37:20|7836.8|7826.8|7834.9|7824.9|7837|7827|7834.8|7824.8|12
1608777450000|2020-12-24 02:37:30|7835.3|7825.3|7835.3|7825.3|7836.1|7826.1|7835.3|7825.3|11
1608777460000|2020-12-24 02:37:40|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|2
1608777470000|2020-12-24 02:37:50|7835.4|7825.4|7836.8|7826.8|7837|7827|7835.4|7825.4|5
1608777490000|2020-12-24 02:38:10|7837|7827|7835.8|7825.8|7837|7827|7835.8|7825.8|5
1608777500000|2020-12-24 02:38:20|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608777510000|2020-12-24 02:38:30|7835.1|7825.1|7835.8|7825.8|7836|7826|7834.8|7824.8|9
1608777520000|2020-12-24 02:38:40|7836|7826|7835.8|7825.8|7836|7826|7835.8|7825.8|2
1608777530000|2020-12-24 02:38:50|7835.5|7825.5|7834.3|7824.3|7835.5|7825.5|7833.8|7823.8|7
1608777540000|2020-12-24 02:39:00|7834.5|7824.5|7835|7825|7835.5|7825.5|7834.5|7824.5|6
1608777550000|2020-12-24 02:39:10|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608777560000|2020-12-24 02:39:20|7835|7825|7835.8|7825.8|7835.8|7825.8|7835|7825|4
1608777570000|2020-12-24 02:39:30|7835.9|7825.9|7836.8|7826.8|7836.8|7826.8|7835.9|7825.9|2
1608777580000|2020-12-24 02:39:40|7837|7827|7836.8|7826.8|7837|7827|7836.8|7826.8|6
1608777590000|2020-12-24 02:39:50|7837|7827|7837.3|7827.3|7837.5|7827.5|7836.8|7826.8|5
1608777600000|2020-12-24 02:40:00|7837.1|7827.1|7837|7827|7837.1|7827.1|7836|7826|5
1608777610000|2020-12-24 02:40:10|7836.5|7826.5|7836.1|7826.1|7836.5|7826.5|7836|7826|3
1608777620000|2020-12-24 02:40:20|7836.5|7826.5|7837.4|7827.4|7837.4|7827.4|7836.5|7826.5|2
1608777630000|2020-12-24 02:40:30|7837.8|7827.8|7837.4|7827.4|7838|7828|7837.4|7827.4|3
1608777640000|2020-12-24 02:40:40|7837.6|7827.6|7838.1|7828.1|7838.4|7828.4|7837.6|7827.6|5
1608777650000|2020-12-24 02:40:50|7838|7828|7838.5|7828.5|7838.5|7828.5|7837.3|7827.3|4
1608777670000|2020-12-24 02:41:10|7838.3|7828.3|7838.5|7828.5|7838.5|7828.5|7838|7828|4
1608777690000|2020-12-24 02:41:30|7838.3|7828.3|7837.5|7827.5|7838.3|7828.3|7837.5|7827.5|4
1608777700000|2020-12-24 02:41:40|7837|7827|7836.8|7826.8|7837|7827|7836.5|7826.5|3
1608777710000|2020-12-24 02:41:50|7837.3|7827.3|7838|7828|7838|7828|7837.3|7827.3|3
1608777720000|2020-12-24 02:42:00|7837.6|7827.6|7836.8|7826.8|7837.6|7827.6|7836.8|7826.8|2
1608777730000|2020-12-24 02:42:10|7836.5|7826.5|7836|7826|7836.5|7826.5|7835.8|7825.8|3
1608777750000|2020-12-24 02:42:30|7836.8|7826.8|7836.6|7826.6|7836.8|7826.8|7836.3|7826.3|4
1608777760000|2020-12-24 02:42:40|7837.3|7827.3|7836.8|7826.8|7837.3|7827.3|7836.5|7826.5|4
1608777770000|2020-12-24 02:42:50|7837|7827|7837|7827|7837.3|7827.3|7837|7827|3
1608777780000|2020-12-24 02:43:00|7837.3|7827.3|7837|7827|7837.3|7827.3|7837|7827|2
1608777790000|2020-12-24 02:43:10|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|7836.5|7826.5|1
1608777820000|2020-12-24 02:43:40|7836.8|7826.8|7837.6|7827.6|7837.8|7827.8|7836.8|7826.8|6
1608777830000|2020-12-24 02:43:50|7837.8|7827.8|7837.6|7827.6|7837.8|7827.8|7837.6|7827.6|2
1608777840000|2020-12-24 02:44:00|7837.5|7827.5|7836.8|7826.8|7837.5|7827.5|7836.8|7826.8|10
1608777850000|2020-12-24 02:44:10|7836.5|7826.5|7837.3|7827.3|7837.3|7827.3|7836.5|7826.5|3
1608777860000|2020-12-24 02:44:20|7837|7827|7837.5|7827.5|7837.8|7827.8|7836.5|7826.5|5
1608777870000|2020-12-24 02:44:30|7837.8|7827.8|7837.3|7827.3|7837.8|7827.8|7837.3|7827.3|2
1608777880000|2020-12-24 02:44:40|7836.8|7826.8|7835.3|7825.3|7836.8|7826.8|7834.8|7824.8|10
1608777890000|2020-12-24 02:44:50|7835|7825|7835|7825|7835.3|7825.3|7835|7825|5
1608777900000|2020-12-24 02:45:00|7834.8|7824.8|7836.3|7826.3|7836.5|7826.5|7834|7824|12
1608777910000|2020-12-24 02:45:10|7836.4|7826.4|7838.5|7828.5|7838.5|7828.5|7836.3|7826.3|11
1608777920000|2020-12-24 02:45:20|7838.8|7828.8|7838.3|7828.3|7838.8|7828.8|7838.3|7828.3|3
1608777930000|2020-12-24 02:45:30|7838|7828|7837|7827|7839|7829|7836.5|7826.5|11
1608777940000|2020-12-24 02:45:40|7836.8|7826.8|7837|7827|7837|7827|7836.5|7826.5|6
1608777950000|2020-12-24 02:45:50|7837.5|7827.5|7837.3|7827.3|7837.5|7827.5|7837.3|7827.3|4
1608777960000|2020-12-24 02:46:00|7837.5|7827.5|7837.4|7827.4|7837.6|7827.6|7836.1|7826.1|13
1608777970000|2020-12-24 02:46:10|7837.1|7827.1|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|7
1608777980000|2020-12-24 02:46:20|7837.4|7827.4|7837.6|7827.6|7837.6|7827.6|7837.1|7827.1|5
1608778000000|2020-12-24 02:46:40|7837.4|7827.4|7837.3|7827.3|7837.6|7827.6|7837.3|7827.3|4
1608778010000|2020-12-24 02:46:50|7837.5|7827.5|7836.3|7826.3|7837.6|7827.6|7836.3|7826.3|6
1608778020000|2020-12-24 02:47:00|7835.9|7825.9|7836.9|7826.9|7836.9|7826.9|7835.9|7825.9|7
1608778030000|2020-12-24 02:47:10|7837.3|7827.3|7838.3|7828.3|7838.3|7828.3|7837.3|7827.3|4
1608778050000|2020-12-24 02:47:30|7838.4|7828.4|7839.8|7829.8|7840|7830|7838.4|7828.4|4
1608778060000|2020-12-24 02:47:40|7840|7830|7840.5|7830.5|7840.6|7830.6|7840|7830|5
1608778070000|2020-12-24 02:47:50|7840.8|7830.8|7841.3|7831.3|7841.3|7831.3|7840.8|7830.8|4
1608778080000|2020-12-24 02:48:00|7841.4|7831.4|7841.3|7831.3|7841.4|7831.4|7841.3|7831.3|2
1608778090000|2020-12-24 02:48:10|7841.4|7831.4|7841.9|7831.9|7841.9|7831.9|7841.4|7831.4|2
1608778100000|2020-12-24 02:48:20|7841.6|7831.6|7841.6|7831.6|7841.8|7831.8|7841.4|7831.4|5
1608778110000|2020-12-24 02:48:30|7841.8|7831.8|7840.5|7830.5|7841.8|7831.8|7840.5|7830.5|7
1608778120000|2020-12-24 02:48:40|7840.3|7830.3|7842|7832|7842|7832|7840.3|7830.3|6
1608778130000|2020-12-24 02:48:50|7842.3|7832.3|7843.5|7833.5|7843.5|7833.5|7842.3|7832.3|6
1608778140000|2020-12-24 02:49:00|7843.6|7833.6|7843.5|7833.5|7843.8|7833.8|7843.5|7833.5|5
1608778150000|2020-12-24 02:49:10|7843.3|7833.3|7842.8|7832.8|7843.5|7833.5|7842.3|7832.3|5
1608778160000|2020-12-24 02:49:20|7842.6|7832.6|7842.8|7832.8|7842.8|7832.8|7842.3|7832.3|3
1608778170000|2020-12-24 02:49:30|7843|7833|7842.8|7832.8|7843.3|7833.3|7842.8|7832.8|8
1608778180000|2020-12-24 02:49:40|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|1
1608778190000|2020-12-24 02:49:50|7843|7833|7843.3|7833.3|7843.3|7833.3|7843|7833|2
1608778210000|2020-12-24 02:50:10|7842.9|7832.9|7841.8|7831.8|7843.3|7833.3|7841.8|7831.8|5
1608778220000|2020-12-24 02:50:20|7841.5|7831.5|7841.5|7831.5|7841.8|7831.8|7841.5|7831.5|3
1608778230000|2020-12-24 02:50:30|7841.3|7831.3|7842.3|7832.3|7842.3|7832.3|7841.3|7831.3|4
1608778240000|2020-12-24 02:50:40|7842|7832|7841.5|7831.5|7842|7832|7841.5|7831.5|7
1608778250000|2020-12-24 02:50:50|7840|7830|7839|7829|7840|7830|7839|7829|9
1608778260000|2020-12-24 02:51:00|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|1
1608778270000|2020-12-24 02:51:10|7839.9|7829.9|7839.1|7829.1|7840.3|7830.3|7839.1|7829.1|7
1608778280000|2020-12-24 02:51:20|7839.4|7829.4|7836.9|7826.9|7839.4|7829.4|7836.9|7826.9|10
1608778290000|2020-12-24 02:51:30|7836.8|7826.8|7837.3|7827.3|7837.3|7827.3|7836.8|7826.8|5
1608778300000|2020-12-24 02:51:40|7836.9|7826.9|7836|7826|7836.9|7826.9|7836|7826|4
1608778310000|2020-12-24 02:51:50|7836.3|7826.3|7836.3|7826.3|7836.3|7826.3|7836|7826|3
1608778320000|2020-12-24 02:52:00|7836|7826|7836.5|7826.5|7836.5|7826.5|7836|7826|2
1608778330000|2020-12-24 02:52:10|7836.3|7826.3|7836.3|7826.3|7836.8|7826.8|7836.3|7826.3|5
1608778340000|2020-12-24 02:52:20|7837.3|7827.3|7837.3|7827.3|7837.8|7827.8|7837.3|7827.3|3
1608778350000|2020-12-24 02:52:30|7837.1|7827.1|7835.8|7825.8|7837.1|7827.1|7835.8|7825.8|5
1608778360000|2020-12-24 02:52:40|7836.3|7826.3|7837.1|7827.1|7837.5|7827.5|7836.3|7826.3|5
1608778370000|2020-12-24 02:52:50|7836.8|7826.8|7836.8|7826.8|7837.3|7827.3|7836.8|7826.8|5
1608778380000|2020-12-24 02:53:00|7836.5|7826.5|7836.3|7826.3|7836.5|7826.5|7835.6|7825.6|6
1608778390000|2020-12-24 02:53:10|7836.5|7826.5|7837.5|7827.5|7837.5|7827.5|7836.5|7826.5|9
1608778400000|2020-12-24 02:53:20|7837.8|7827.8|7837.5|7827.5|7838|7828|7837.5|7827.5|5
1608778410000|2020-12-24 02:53:30|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|8
1608778420000|2020-12-24 02:53:40|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|2
1608778430000|2020-12-24 02:53:50|7837.8|7827.8|7838.5|7828.5|7838.5|7828.5|7837.8|7827.8|4
1608778440000|2020-12-24 02:54:00|7838.8|7828.8|7840.8|7830.8|7841|7831|7838.8|7828.8|14
1608778460000|2020-12-24 02:54:20|7841|7831|7840.8|7830.8|7841|7831|7840.8|7830.8|2
1608778470000|2020-12-24 02:54:30|7841|7831|7841.5|7831.5|7841.8|7831.8|7841|7831|5
1608778480000|2020-12-24 02:54:40|7841.8|7831.8|7841.8|7831.8|7842|7832|7841.5|7831.5|5
1608778490000|2020-12-24 02:54:50|7842|7832|7842|7832|7842|7832|7840.8|7830.8|9
1608778500000|2020-12-24 02:55:00|7841.8|7831.8|7840.3|7830.3|7841.8|7831.8|7840.3|7830.3|7
1608778510000|2020-12-24 02:55:10|7840|7830|7839.3|7829.3|7840|7830|7839.3|7829.3|4
1608778520000|2020-12-24 02:55:20|7839|7829|7838.5|7828.5|7839.5|7829.5|7838.1|7828.1|11
1608778530000|2020-12-24 02:55:30|7838.1|7828.1|7839.3|7829.3|7839.5|7829.5|7838.1|7828.1|9
1608778540000|2020-12-24 02:55:40|7839.4|7829.4|7840.8|7830.8|7840.8|7830.8|7839|7829|9
1608778550000|2020-12-24 02:55:50|7841|7831|7840.8|7830.8|7841|7831|7840.8|7830.8|3
1608778560000|2020-12-24 02:56:00|7840.5|7830.5|7840.6|7830.6|7840.6|7830.6|7840.5|7830.5|2
1608778570000|2020-12-24 02:56:10|7840.5|7830.5|7840.4|7830.4|7840.6|7830.6|7840.1|7830.1|5
1608778580000|2020-12-24 02:56:20|7840.6|7830.6|7841.5|7831.5|7841.5|7831.5|7840.6|7830.6|4
1608778590000|2020-12-24 02:56:30|7841.3|7831.3|7840.5|7830.5|7841.3|7831.3|7840.5|7830.5|5
1608778600000|2020-12-24 02:56:40|7840.8|7830.8|7840.8|7830.8|7840.8|7830.8|7840.3|7830.3|5
1608778610000|2020-12-24 02:56:50|7840.5|7830.5|7839.5|7829.5|7840.6|7830.6|7839.5|7829.5|6
1608778620000|2020-12-24 02:57:00|7839.3|7829.3|7839.5|7829.5|7839.5|7829.5|7838.8|7828.8|5
1608778630000|2020-12-24 02:57:10|7839.3|7829.3|7839.5|7829.5|7839.5|7829.5|7838.8|7828.8|8
1608778640000|2020-12-24 02:57:20|7839.3|7829.3|7840.3|7830.3|7840.3|7830.3|7839.3|7829.3|4
1608778650000|2020-12-24 02:57:30|7840|7830|7840.3|7830.3|7840.3|7830.3|7839.8|7829.8|3
1608778660000|2020-12-24 02:57:40|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|1
1608778680000|2020-12-24 02:58:00|7840.3|7830.3|7839.5|7829.5|7840.3|7830.3|7839.3|7829.3|4
1608778690000|2020-12-24 02:58:10|7839.8|7829.8|7840.5|7830.5|7840.5|7830.5|7839.8|7829.8|3
1608778700000|2020-12-24 02:58:20|7840.3|7830.3|7839.5|7829.5|7840.3|7830.3|7839.3|7829.3|6
1608778710000|2020-12-24 02:58:30|7839.8|7829.8|7840.5|7830.5|7840.5|7830.5|7839.8|7829.8|3
1608778720000|2020-12-24 02:58:40|7840.8|7830.8|7840.5|7830.5|7841.5|7831.5|7840.5|7830.5|7
1608778730000|2020-12-24 02:58:50|7840.8|7830.8|7841|7831|7841|7831|7840.8|7830.8|2
1608778740000|2020-12-24 02:59:00|7840.8|7830.8|7840.5|7830.5|7841|7831|7840.3|7830.3|6
1608778750000|2020-12-24 02:59:10|7840|7830|7839.5|7829.5|7840|7830|7839.5|7829.5|3
1608778770000|2020-12-24 02:59:30|7839.8|7829.8|7840.5|7830.5|7840.5|7830.5|7839.8|7829.8|4
1608778790000|2020-12-24 02:59:50|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|1
1608778800000|2020-12-24 03:00:00|7840|7830|7840.8|7830.8|7840.8|7830.8|7839.5|7829.5|5
1608778810000|2020-12-24 03:00:10|7841.3|7831.3|7842|7832|7842|7832|7841.3|7831.3|5
1608778820000|2020-12-24 03:00:20|7841.8|7831.8|7841.9|7831.9|7842|7832|7841.8|7831.8|5
1608778830000|2020-12-24 03:00:30|7842|7832|7843.3|7833.3|7843.3|7833.3|7842|7832|8
1608778840000|2020-12-24 03:00:40|7843|7833|7844.3|7834.3|7844.3|7834.3|7843|7833|5
1608778850000|2020-12-24 03:00:50|7844.4|7834.4|7846|7836|7846|7836|7844.4|7834.4|10
1608778860000|2020-12-24 03:01:00|7845.8|7835.8|7844.8|7834.8|7845.8|7835.8|7844.4|7834.4|5
1608778870000|2020-12-24 03:01:10|7844.4|7834.4|7844.8|7834.8|7845|7835|7844.4|7834.4|6
1608778880000|2020-12-24 03:01:20|7844.4|7834.4|7844.4|7834.4|7844.8|7834.8|7844.3|7834.3|7
1608778890000|2020-12-24 03:01:30|7844.8|7834.8|7844.3|7834.3|7844.8|7834.8|7844.3|7834.3|2
1608778900000|2020-12-24 03:01:40|7844.8|7834.8|7844.4|7834.4|7844.8|7834.8|7844.4|7834.4|4
1608778910000|2020-12-24 03:01:50|7844.3|7834.3|7844.3|7834.3|7844.5|7834.5|7844.3|7834.3|3
1608778920000|2020-12-24 03:02:00|7844.9|7834.9|7844.6|7834.6|7844.9|7834.9|7844.6|7834.6|2
1608778930000|2020-12-24 03:02:10|7844.5|7834.5|7844.3|7834.3|7844.5|7834.5|7844|7834|6
1608778940000|2020-12-24 03:02:20|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|1
1608778950000|2020-12-24 03:02:30|7844|7834|7844.5|7834.5|7844.5|7834.5|7844|7834|2
1608778970000|2020-12-24 03:02:50|7844.3|7834.3|7842.9|7832.9|7844.3|7834.3|7842.9|7832.9|9
1608778980000|2020-12-24 03:03:00|7842.8|7832.8|7843.1|7833.1|7843.8|7833.8|7842.3|7832.3|11
1608778990000|2020-12-24 03:03:10|7843.3|7833.3|7844|7834|7844.3|7834.3|7843.3|7833.3|4
1608779000000|2020-12-24 03:03:20|7844.3|7834.3|7844|7834|7844.5|7834.5|7844|7834|4
1608779010000|2020-12-24 03:03:30|7843.8|7833.8|7843.3|7833.3|7844.3|7834.3|7842.5|7832.5|12
1608779020000|2020-12-24 03:03:40|7843.6|7833.6|7843.8|7833.8|7843.8|7833.8|7843.6|7833.6|2
1608779030000|2020-12-24 03:03:50|7844|7834|7844|7834|7844.3|7834.3|7844|7834|3
1608779040000|2020-12-24 03:04:00|7844.3|7834.3|7843.3|7833.3|7844.5|7834.5|7843|7833|7
1608779050000|2020-12-24 03:04:10|7843.4|7833.4|7843.4|7833.4|7843.8|7833.8|7843.4|7833.4|3
1608779060000|2020-12-24 03:04:20|7843.5|7833.5|7843.3|7833.3|7843.5|7833.5|7843.1|7833.1|3
1608779070000|2020-12-24 03:04:30|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608779080000|2020-12-24 03:04:40|7843.3|7833.3|7843|7833|7843.3|7833.3|7842.5|7832.5|5
1608779090000|2020-12-24 03:04:50|7842.8|7832.8|7842.5|7832.5|7842.8|7832.8|7842.3|7832.3|5
1608779100000|2020-12-24 03:05:00|7842.3|7832.3|7840.3|7830.3|7842.3|7832.3|7840|7830|8
1608779110000|2020-12-24 03:05:10|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|1
1608779120000|2020-12-24 03:05:20|7840.1|7830.1|7840.3|7830.3|7840.3|7830.3|7840|7830|3
1608779140000|2020-12-24 03:05:40|7839.5|7829.5|7839.8|7829.8|7839.8|7829.8|7839.5|7829.5|2
1608779150000|2020-12-24 03:05:50|7839.4|7829.4|7839.5|7829.5|7839.5|7829.5|7839.4|7829.4|2
1608779160000|2020-12-24 03:06:00|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7839.1|7829.1|3
1608779170000|2020-12-24 03:06:10|7839.4|7829.4|7839.8|7829.8|7840|7830|7839.4|7829.4|4
1608779180000|2020-12-24 03:06:20|7839.5|7829.5|7839.8|7829.8|7839.8|7829.8|7839.5|7829.5|2
1608779190000|2020-12-24 03:06:30|7839.5|7829.5|7839.3|7829.3|7839.8|7829.8|7839|7829|6
1608779200000|2020-12-24 03:06:40|7839|7829|7838.8|7828.8|7839|7829|7838.5|7828.5|3
1608779220000|2020-12-24 03:07:00|7838.4|7828.4|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|3
1608779230000|2020-12-24 03:07:10|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|2
1608779240000|2020-12-24 03:07:20|7837.3|7827.3|7837|7827|7837.5|7827.5|7836.8|7826.8|7
1608779250000|2020-12-24 03:07:30|7836.8|7826.8|7836.6|7826.6|7836.8|7826.8|7836.5|7826.5|7
1608779260000|2020-12-24 03:07:40|7836.4|7826.4|7836.4|7826.4|7837.5|7827.5|7836.4|7826.4|14
1608779270000|2020-12-24 03:07:50|7836.6|7826.6|7836.3|7826.3|7836.8|7826.8|7836.3|7826.3|5
1608779280000|2020-12-24 03:08:00|7836.1|7826.1|7834.3|7824.3|7836.1|7826.1|7834.3|7824.3|12
1608779290000|2020-12-24 03:08:10|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.5|7824.5|3
1608779300000|2020-12-24 03:08:20|7834.5|7824.5|7834.5|7824.5|7834.8|7824.8|7834.5|7824.5|5
1608779310000|2020-12-24 03:08:30|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608779320000|2020-12-24 03:08:40|7834|7824|7832.8|7822.8|7834|7824|7832.8|7822.8|8
1608779330000|2020-12-24 03:08:50|7832.6|7822.6|7830.6|7820.6|7832.6|7822.6|7830.6|7820.6|9
1608779340000|2020-12-24 03:09:00|7830.4|7820.4|7830.8|7820.8|7830.8|7820.8|7829.5|7819.5|9
1608779350000|2020-12-24 03:09:10|7831|7821|7831.3|7821.3|7831.3|7821.3|7830.5|7820.5|4
1608779370000|2020-12-24 03:09:30|7831.8|7821.8|7832.1|7822.1|7832.3|7822.3|7831.6|7821.6|4
1608779380000|2020-12-24 03:09:40|7832|7822|7832|7822|7832|7822|7832|7822|1
1608779390000|2020-12-24 03:09:50|7831.8|7821.8|7830.4|7820.4|7831.8|7821.8|7830.4|7820.4|7
1608779400000|2020-12-24 03:10:00|7830.6|7820.6|7830.9|7820.9|7830.9|7820.9|7830.6|7820.6|2
1608779410000|2020-12-24 03:10:10|7831|7821|7832.8|7822.8|7832.8|7822.8|7831|7821|7
1608779420000|2020-12-24 03:10:20|7832.5|7822.5|7834.6|7824.6|7834.6|7824.6|7832.3|7822.3|6
1608779430000|2020-12-24 03:10:30|7834.5|7824.5|7833.8|7823.8|7834.5|7824.5|7833.1|7823.1|7
1608779440000|2020-12-24 03:10:40|7833.5|7823.5|7833.8|7823.8|7833.8|7823.8|7833.3|7823.3|6
1608779470000|2020-12-24 03:11:10|7833.5|7823.5|7831.6|7821.6|7833.5|7823.5|7831.6|7821.6|3
1608779480000|2020-12-24 03:11:20|7832|7822|7833.6|7823.6|7833.6|7823.6|7832|7822|5
1608779490000|2020-12-24 03:11:30|7834|7824|7834|7824|7834|7824|7834|7824|1
1608779500000|2020-12-24 03:11:40|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834|7824|3
1608779510000|2020-12-24 03:11:50|7834|7824|7833.9|7823.9|7834|7824|7833.9|7823.9|2
1608779520000|2020-12-24 03:12:00|7833.6|7823.6|7834.3|7824.3|7834.3|7824.3|7832.3|7822.3|10
1608779530000|2020-12-24 03:12:10|7834|7824|7833|7823|7834|7824|7833|7823|5
1608779540000|2020-12-24 03:12:20|7833.3|7823.3|7833.3|7823.3|7833.5|7823.5|7833.3|7823.3|3
1608779550000|2020-12-24 03:12:30|7833.5|7823.5|7833.6|7823.6|7833.9|7823.9|7833.3|7823.3|5
1608779560000|2020-12-24 03:12:40|7833.5|7823.5|7834|7824|7834|7824|7833.4|7823.4|5
1608779570000|2020-12-24 03:12:50|7834.3|7824.3|7835.5|7825.5|7835.8|7825.8|7834.3|7824.3|4
1608779580000|2020-12-24 03:13:00|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7834.8|7824.8|6
1608779590000|2020-12-24 03:13:10|7835.1|7825.1|7833.3|7823.3|7835.3|7825.3|7833.3|7823.3|15
1608779620000|2020-12-24 03:13:40|7834.3|7824.3|7834.3|7824.3|7835|7825|7834.3|7824.3|7
1608779630000|2020-12-24 03:13:50|7834.5|7824.5|7833.8|7823.8|7834.5|7824.5|7833.3|7823.3|5
1608779640000|2020-12-24 03:14:00|7833.5|7823.5|7832.3|7822.3|7833.5|7823.5|7832.3|7822.3|5
1608779650000|2020-12-24 03:14:10|7832|7822|7832.3|7822.3|7833|7823|7831.3|7821.3|5
1608779660000|2020-12-24 03:14:20|7832.1|7822.1|7832.9|7822.9|7832.9|7822.9|7832.1|7822.1|7
1608779670000|2020-12-24 03:14:30|7832.6|7822.6|7832.8|7822.8|7833.8|7823.8|7832.5|7822.5|7
1608779680000|2020-12-24 03:14:40|7833.3|7823.3|7834.1|7824.1|7834.1|7824.1|7833.3|7823.3|7
1608779690000|2020-12-24 03:14:50|7834.5|7824.5|7835|7825|7835|7825|7834|7824|7
1608779700000|2020-12-24 03:15:00|7834.8|7824.8|7835.5|7825.5|7835.5|7825.5|7834.4|7824.4|9
1608779710000|2020-12-24 03:15:10|7835.3|7825.3|7835.4|7825.4|7835.5|7825.5|7835|7825|4
1608779720000|2020-12-24 03:15:20|7835.1|7825.1|7831.9|7821.9|7835.1|7825.1|7831.9|7821.9|11
1608779730000|2020-12-24 03:15:30|7832|7822|7830.6|7820.6|7832.4|7822.4|7830.6|7820.6|16
1608779740000|2020-12-24 03:15:40|7830.8|7820.8|7831.4|7821.4|7832.3|7822.3|7830|7820|18
1608779750000|2020-12-24 03:15:50|7832.4|7822.4|7832.5|7822.5|7832.8|7822.8|7831.6|7821.6|12
1608779760000|2020-12-24 03:16:00|7832.3|7822.3|7833|7823|7834|7824|7831.9|7821.9|10
1608779770000|2020-12-24 03:16:10|7832.4|7822.4|7835|7825|7835.3|7825.3|7832.4|7822.4|13
1608779780000|2020-12-24 03:16:20|7834.8|7824.8|7834.9|7824.9|7835.6|7825.6|7834.5|7824.5|7
1608779790000|2020-12-24 03:16:30|7834.8|7824.8|7833.9|7823.9|7834.8|7824.8|7833.5|7823.5|13
1608779800000|2020-12-24 03:16:40|7833.8|7823.8|7831.8|7821.8|7833.8|7823.8|7831.8|7821.8|8
1608779810000|2020-12-24 03:16:50|7832|7822|7832.6|7822.6|7832.6|7822.6|7831.5|7821.5|10
1608779820000|2020-12-24 03:17:00|7832.9|7822.9|7833.4|7823.4|7833.5|7823.5|7832.6|7822.6|5
1608779830000|2020-12-24 03:17:10|7831.9|7821.9|7830.8|7820.8|7831.9|7821.9|7829.9|7819.9|17
1608779840000|2020-12-24 03:17:20|7830.9|7820.9|7831.3|7821.3|7831.4|7821.4|7830.4|7820.4|10
1608779850000|2020-12-24 03:17:30|7830.9|7820.9|7830.8|7820.8|7831.1|7821.1|7829.6|7819.6|12
1608779860000|2020-12-24 03:17:40|7831.3|7821.3|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|8
1608779870000|2020-12-24 03:17:50|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7831.6|7821.6|6
1608779880000|2020-12-24 03:18:00|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7831|7821|12
1608779890000|2020-12-24 03:18:10|7833.1|7823.1|7832.6|7822.6|7834|7824|7832.6|7822.6|12
1608779900000|2020-12-24 03:18:20|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|2
1608779910000|2020-12-24 03:18:30|7833.4|7823.4|7833.3|7823.3|7834.5|7824.5|7833|7823|9
1608779920000|2020-12-24 03:18:40|7833.5|7823.5|7833.5|7823.5|7833.6|7823.6|7833.4|7823.4|5
1608779930000|2020-12-24 03:18:50|7834|7824|7833.5|7823.5|7834|7824|7833.5|7823.5|3
1608779940000|2020-12-24 03:19:00|7833.4|7823.4|7834.6|7824.6|7834.6|7824.6|7832.9|7822.9|9
1608779950000|2020-12-24 03:19:10|7834.9|7824.9|7835.6|7825.6|7835.6|7825.6|7834.9|7824.9|2
1608779960000|2020-12-24 03:19:20|7835.3|7825.3|7835.1|7825.1|7835.3|7825.3|7834.9|7824.9|4
1608779970000|2020-12-24 03:19:30|7835.6|7825.6|7834|7824|7835.6|7825.6|7834|7824|4
1608779980000|2020-12-24 03:19:40|7833.6|7823.6|7834.1|7824.1|7834.1|7824.1|7833.6|7823.6|4
1608779990000|2020-12-24 03:19:50|7833.6|7823.6|7834.4|7824.4|7834.6|7824.6|7833.5|7823.5|9
1608780000000|2020-12-24 03:20:00|7834.1|7824.1|7833.5|7823.5|7834.1|7824.1|7833.5|7823.5|4
1608780020000|2020-12-24 03:20:20|7833|7823|7832.3|7822.3|7833|7823|7832.3|7822.3|5
1608780030000|2020-12-24 03:20:30|7832|7822|7830|7820|7832|7822|7829.5|7819.5|10
1608780040000|2020-12-24 03:20:40|7829.4|7819.4|7828.3|7818.3|7829.8|7819.8|7827.5|7817.5|19
1608780050000|2020-12-24 03:20:50|7828.1|7818.1|7827.3|7817.3|7828.3|7818.3|7826.3|7816.3|13
1608780060000|2020-12-24 03:21:00|7827|7817|7826.8|7816.8|7827.1|7817.1|7826.1|7816.1|13
1608780070000|2020-12-24 03:21:10|7826.6|7816.6|7826.3|7816.3|7827.8|7817.8|7826.3|7816.3|9
1608780080000|2020-12-24 03:21:20|7826.4|7816.4|7827.8|7817.8|7827.8|7817.8|7826.4|7816.4|10
1608780090000|2020-12-24 03:21:30|7827.9|7817.9|7829.6|7819.6|7829.6|7819.6|7827.9|7817.9|6
1608780100000|2020-12-24 03:21:40|7829.5|7819.5|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|2
1608780110000|2020-12-24 03:21:50|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.3|7819.3|5
1608780120000|2020-12-24 03:22:00|7829.6|7819.6|7831.3|7821.3|7831.3|7821.3|7829.6|7819.6|4
1608780130000|2020-12-24 03:22:10|7831.4|7821.4|7831.1|7821.1|7832|7822|7831.1|7821.1|6
1608780140000|2020-12-24 03:22:20|7831|7821|7830.5|7820.5|7831|7821|7830.5|7820.5|6
1608780150000|2020-12-24 03:22:30|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608780160000|2020-12-24 03:22:40|7830.5|7820.5|7831|7821|7831|7821|7830.5|7820.5|5
1608780170000|2020-12-24 03:22:50|7831.3|7821.3|7832.1|7822.1|7832.1|7822.1|7831.3|7821.3|2
1608780180000|2020-12-24 03:23:00|7831.8|7821.8|7830.8|7820.8|7831.8|7821.8|7830.8|7820.8|2
1608780190000|2020-12-24 03:23:10|7831|7821|7828.8|7818.8|7831.5|7821.5|7828.8|7818.8|11
1608780200000|2020-12-24 03:23:20|7828.5|7818.5|7828.8|7818.8|7828.8|7818.8|7828.5|7818.5|4
1608780210000|2020-12-24 03:23:30|7828.5|7818.5|7828.8|7818.8|7829|7819|7828.5|7818.5|6
1608780220000|2020-12-24 03:23:40|7829|7819|7829|7819|7829|7819|7829|7819|1
1608780230000|2020-12-24 03:23:50|7829.3|7819.3|7830.1|7820.1|7830.1|7820.1|7829.3|7819.3|2
1608780240000|2020-12-24 03:24:00|7830.4|7820.4|7829.8|7819.8|7830.8|7820.8|7829.5|7819.5|5
1608780250000|2020-12-24 03:24:10|7829.5|7819.5|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|2
1608780260000|2020-12-24 03:24:20|7829.5|7819.5|7830|7820|7830|7820|7829.5|7819.5|3
1608780310000|2020-12-24 03:25:10|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608780330000|2020-12-24 03:25:30|7830.3|7820.3|7831.1|7821.1|7831.1|7821.1|7830.3|7820.3|4
1608780340000|2020-12-24 03:25:40|7831.4|7821.4|7831.9|7821.9|7832|7822|7831.4|7821.4|3
1608780350000|2020-12-24 03:25:50|7831.5|7821.5|7832.9|7822.9|7832.9|7822.9|7831.5|7821.5|4
1608780360000|2020-12-24 03:26:00|7832.6|7822.6|7834.1|7824.1|7834.1|7824.1|7832.6|7822.6|6
1608780370000|2020-12-24 03:26:10|7834.4|7824.4|7834.9|7824.9|7834.9|7824.9|7834.4|7824.4|2
1608780380000|2020-12-24 03:26:20|7835.1|7825.1|7835.9|7825.9|7835.9|7825.9|7835.1|7825.1|3
1608780390000|2020-12-24 03:26:30|7835.6|7825.6|7835.9|7825.9|7835.9|7825.9|7835.5|7825.5|4
1608780400000|2020-12-24 03:26:40|7835.6|7825.6|7835.3|7825.3|7835.6|7825.6|7835.3|7825.3|3
1608780410000|2020-12-24 03:26:50|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608780420000|2020-12-24 03:27:00|7835.3|7825.3|7834.8|7824.8|7835.3|7825.3|7834.5|7824.5|4
1608780430000|2020-12-24 03:27:10|7835|7825|7835.9|7825.9|7835.9|7825.9|7835|7825|2
1608780440000|2020-12-24 03:27:20|7836.1|7826.1|7835.9|7825.9|7836.1|7826.1|7835.9|7825.9|4
1608780450000|2020-12-24 03:27:30|7835.8|7825.8|7837|7827|7837|7827|7835.3|7825.3|10
1608780460000|2020-12-24 03:27:40|7836.8|7826.8|7837.3|7827.3|7837.5|7827.5|7836.8|7826.8|9
1608780470000|2020-12-24 03:27:50|7837.1|7827.1|7837.9|7827.9|7838|7828|7837.1|7827.1|5
1608780480000|2020-12-24 03:28:00|7837.8|7827.8|7836.5|7826.5|7837.8|7827.8|7836.5|7826.5|11
1608780490000|2020-12-24 03:28:10|7836.8|7826.8|7835.8|7825.8|7836.8|7826.8|7835.5|7825.5|6
1608780500000|2020-12-24 03:28:20|7835.5|7825.5|7835.3|7825.3|7835.5|7825.5|7835|7825|6
1608780510000|2020-12-24 03:28:30|7835|7825|7835|7825|7835|7825|7835|7825|1
1608780520000|2020-12-24 03:28:40|7835.3|7825.3|7835.3|7825.3|7835.5|7825.5|7835.3|7825.3|3
1608780530000|2020-12-24 03:28:50|7835.5|7825.5|7836.3|7826.3|7836.3|7826.3|7835.5|7825.5|4
1608780540000|2020-12-24 03:29:00|7836.1|7826.1|7835|7825|7836.1|7826.1|7835|7825|8
1608780550000|2020-12-24 03:29:10|7835.8|7825.8|7835.3|7825.3|7835.8|7825.8|7835.3|7825.3|3
1608780560000|2020-12-24 03:29:20|7835.5|7825.5|7835.3|7825.3|7835.5|7825.5|7835.3|7825.3|2
1608780570000|2020-12-24 03:29:30|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|2
1608780580000|2020-12-24 03:29:40|7835.5|7825.5|7835.5|7825.5|7836|7826|7835.3|7825.3|5
1608780590000|2020-12-24 03:29:50|7835.3|7825.3|7836|7826|7836|7826|7833.8|7823.8|10
1608780600000|2020-12-24 03:30:00|7835.5|7825.5|7835|7825|7835.5|7825.5|7835|7825|3
1608780610000|2020-12-24 03:30:10|7834.8|7824.8|7834.6|7824.6|7834.8|7824.8|7834.6|7824.6|2
1608780620000|2020-12-24 03:30:20|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|2
1608780630000|2020-12-24 03:30:30|7835.5|7825.5|7835.3|7825.3|7835.5|7825.5|7835.3|7825.3|2
1608780640000|2020-12-24 03:30:40|7835.1|7825.1|7834.9|7824.9|7835.1|7825.1|7834.9|7824.9|2
1608780650000|2020-12-24 03:30:50|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608780710000|2020-12-24 03:31:50|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|7834.5|7824.5|4
1608780730000|2020-12-24 03:32:10|7835|7825|7833.8|7823.8|7835|7825|7833.8|7823.8|4
1608780740000|2020-12-24 03:32:20|7834|7824|7833.8|7823.8|7834|7824|7833.8|7823.8|2
1608780750000|2020-12-24 03:32:30|7834|7824|7834.5|7824.5|7834.5|7824.5|7834|7824|3
1608780780000|2020-12-24 03:33:00|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608780790000|2020-12-24 03:33:10|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.9|7823.9|4
1608780800000|2020-12-24 03:33:20|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608780810000|2020-12-24 03:33:30|7833.3|7823.3|7832.9|7822.9|7833.3|7823.3|7832.9|7822.9|2
1608780830000|2020-12-24 03:33:50|7832.8|7822.8|7832|7822|7832.8|7822.8|7832|7822|2
1608780840000|2020-12-24 03:34:00|7831|7821|7830.8|7820.8|7831|7821|7830.5|7820.5|4
1608780850000|2020-12-24 03:34:10|7830.5|7820.5|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|3
1608780860000|2020-12-24 03:34:20|7829.8|7819.8|7829.4|7819.4|7829.8|7819.8|7829.4|7819.4|4
1608780870000|2020-12-24 03:34:30|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608780880000|2020-12-24 03:34:40|7828.9|7818.9|7829.1|7819.1|7829.1|7819.1|7828.9|7818.9|2
1608780890000|2020-12-24 03:34:50|7829.5|7819.5|7829.6|7819.6|7829.6|7819.6|7829.5|7819.5|2
1608780900000|2020-12-24 03:35:00|7829.3|7819.3|7828.5|7818.5|7829.3|7819.3|7828.3|7818.3|4
1608780910000|2020-12-24 03:35:10|7828.3|7818.3|7828.5|7818.5|7828.5|7818.5|7828.3|7818.3|2
1608780920000|2020-12-24 03:35:20|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828|7818|3
1608780930000|2020-12-24 03:35:30|7828|7818|7827.8|7817.8|7828|7818|7827.5|7817.5|3
1608780940000|2020-12-24 03:35:40|7828.1|7818.1|7828|7818|7828.1|7818.1|7827.9|7817.9|5
1608780950000|2020-12-24 03:35:50|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1608780960000|2020-12-24 03:36:00|7828|7818|7827.5|7817.5|7828|7818|7827.5|7817.5|3
1608780970000|2020-12-24 03:36:10|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|1
1608780980000|2020-12-24 03:36:20|7827.3|7817.3|7827.4|7817.4|7827.4|7817.4|7827.3|7817.3|2
1608780990000|2020-12-24 03:36:30|7827.8|7817.8|7827.5|7817.5|7828|7818|7827.3|7817.3|5
1608781000000|2020-12-24 03:36:40|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|2
1608781020000|2020-12-24 03:37:00|7827.8|7817.8|7828|7818|7828|7818|7827.5|7817.5|3
1608781060000|2020-12-24 03:37:40|7828.1|7818.1|7828.1|7818.1|7828.4|7818.4|7828.1|7818.1|5
1608781070000|2020-12-24 03:37:50|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7828.1|7818.1|4
1608781090000|2020-12-24 03:38:10|7828.3|7818.3|7828.5|7818.5|7828.5|7818.5|7828.3|7818.3|2
1608781110000|2020-12-24 03:38:30|7828.3|7818.3|7828|7818|7828.3|7818.3|7828|7818|2
1608781120000|2020-12-24 03:38:40|7828.3|7818.3|7827.8|7817.8|7828.3|7818.3|7827.5|7817.5|6
1608781130000|2020-12-24 03:38:50|7828|7818|7828.5|7818.5|7828.5|7818.5|7828|7818|3
1608781140000|2020-12-24 03:39:00|7828.9|7818.9|7828.8|7818.8|7829.1|7819.1|7828.8|7818.8|3
1608781150000|2020-12-24 03:39:10|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608781160000|2020-12-24 03:39:20|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1608781180000|2020-12-24 03:39:40|7828.8|7818.8|7829.3|7819.3|7829.3|7819.3|7828.8|7818.8|2
1608781190000|2020-12-24 03:39:50|7829.4|7819.4|7830.4|7820.4|7830.4|7820.4|7829.4|7819.4|2
1608781200000|2020-12-24 03:40:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608781210000|2020-12-24 03:40:10|7830|7820|7829.3|7819.3|7830|7820|7829.3|7819.3|2
1608781220000|2020-12-24 03:40:20|7829.1|7819.1|7829.3|7819.3|7829.3|7819.3|7829|7819|3
1608781260000|2020-12-24 03:41:00|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608781280000|2020-12-24 03:41:20|7829.8|7819.8|7830.6|7820.6|7830.6|7820.6|7829.8|7819.8|3
1608781310000|2020-12-24 03:41:50|7830.4|7820.4|7830.5|7820.5|7830.5|7820.5|7830.4|7820.4|2
1608781320000|2020-12-24 03:42:00|7830.1|7820.1|7830.5|7820.5|7830.5|7820.5|7830.1|7820.1|5
1608781360000|2020-12-24 03:42:40|7830.9|7820.9|7831.3|7821.3|7831.3|7821.3|7830.9|7820.9|2
1608781380000|2020-12-24 03:43:00|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608781390000|2020-12-24 03:43:10|7831.1|7821.1|7830.3|7820.3|7831.4|7821.4|7830.3|7820.3|6
1608781400000|2020-12-24 03:43:20|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608781430000|2020-12-24 03:43:50|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608781460000|2020-12-24 03:44:20|7830|7820|7830|7820|7830|7820|7829.8|7819.8|3
1608781470000|2020-12-24 03:44:30|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608781480000|2020-12-24 03:44:40|7830|7820|7829.8|7819.8|7830|7820|7829.8|7819.8|2
1608781490000|2020-12-24 03:44:50|7830|7820|7830|7820|7830|7820|7830|7820|1
1608781500000|2020-12-24 03:45:00|7829.8|7819.8|7829.3|7819.3|7829.8|7819.8|7829.3|7819.3|2
1608781550000|2020-12-24 03:45:50|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608781560000|2020-12-24 03:46:00|7829.8|7819.8|7829.5|7819.5|7829.8|7819.8|7829.5|7819.5|2
1608781570000|2020-12-24 03:46:10|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608781590000|2020-12-24 03:46:30|7830|7820|7830|7820|7830|7820|7830|7820|1
1608781600000|2020-12-24 03:46:40|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|2
1608781610000|2020-12-24 03:46:50|7831|7821|7830.8|7820.8|7831|7821|7830.8|7820.8|2
1608781620000|2020-12-24 03:47:00|7831|7821|7831|7821|7831|7821|7831|7821|1
1608781650000|2020-12-24 03:47:30|7831.1|7821.1|7831.6|7821.6|7831.6|7821.6|7831.1|7821.1|2
1608781680000|2020-12-24 03:48:00|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.6|7821.6|3
1608781700000|2020-12-24 03:48:20|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608781710000|2020-12-24 03:48:30|7833|7823|7835.3|7825.3|7835.3|7825.3|7833|7823|3
1608781730000|2020-12-24 03:48:50|7835.4|7825.4|7835.5|7825.5|7835.5|7825.5|7835.4|7825.4|2
1608781740000|2020-12-24 03:49:00|7835.8|7825.8|7835.4|7825.4|7835.8|7825.8|7835.4|7825.4|3
1608781760000|2020-12-24 03:49:20|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|1
1608781770000|2020-12-24 03:49:30|7835|7825|7835|7825|7835|7825|7835|7825|1
1608781780000|2020-12-24 03:49:40|7834.8|7824.8|7835.5|7825.5|7835.5|7825.5|7834.8|7824.8|4
1608781800000|2020-12-24 03:50:00|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608781820000|2020-12-24 03:50:20|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|1
1608781910000|2020-12-24 03:51:50|7835.6|7825.6|7835|7825|7835.6|7825.6|7835|7825|3
1608781920000|2020-12-24 03:52:00|7835.3|7825.3|7835.1|7825.1|7835.3|7825.3|7835.1|7825.1|2
1608781940000|2020-12-24 03:52:20|7835|7825|7834.8|7824.8|7835|7825|7834.8|7824.8|2
1608781950000|2020-12-24 03:52:30|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|3
1608781960000|2020-12-24 03:52:40|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608781970000|2020-12-24 03:52:50|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608781980000|2020-12-24 03:53:00|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.5|7824.5|3
1608782020000|2020-12-24 03:53:40|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|1
1608782030000|2020-12-24 03:53:50|7835.4|7825.4|7835.3|7825.3|7835.5|7825.5|7835.3|7825.3|3
1608782040000|2020-12-24 03:54:00|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|2
1608782050000|2020-12-24 03:54:10|7835|7825|7835|7825|7835|7825|7835|7825|1
1608782070000|2020-12-24 03:54:30|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608782090000|2020-12-24 03:54:50|7834.3|7824.3|7834.5|7824.5|7834.5|7824.5|7834.3|7824.3|2
1608782100000|2020-12-24 03:55:00|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|1
1608782110000|2020-12-24 03:55:10|7834.5|7824.5|7834.3|7824.3|7834.5|7824.5|7834.3|7824.3|2
1608782140000|2020-12-24 03:55:40|7834.5|7824.5|7834|7824|7834.5|7824.5|7834|7824|5
1608782150000|2020-12-24 03:55:50|7834.3|7824.3|7834.8|7824.8|7834.8|7824.8|7834.3|7824.3|2
1608782160000|2020-12-24 03:56:00|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608782170000|2020-12-24 03:56:10|7834.3|7824.3|7834|7824|7834.3|7824.3|7834|7824|2
1608782190000|2020-12-24 03:56:30|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|1
1608782200000|2020-12-24 03:56:40|7834|7824|7834|7824|7834|7824|7834|7824|1
1608782220000|2020-12-24 03:57:00|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608782230000|2020-12-24 03:57:10|7833.5|7823.5|7833.8|7823.8|7833.8|7823.8|7833.5|7823.5|2
1608782240000|2020-12-24 03:57:20|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608782250000|2020-12-24 03:57:30|7833.4|7823.4|7833|7823|7833.4|7823.4|7833|7823|2
1608782260000|2020-12-24 03:57:40|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608782280000|2020-12-24 03:58:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608782290000|2020-12-24 03:58:10|7832.3|7822.3|7832.5|7822.5|7832.8|7822.8|7832.3|7822.3|4
1608782300000|2020-12-24 03:58:20|7832.8|7822.8|7833.3|7823.3|7833.3|7823.3|7832.8|7822.8|3
1608782320000|2020-12-24 03:58:40|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608782340000|2020-12-24 03:59:00|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608782360000|2020-12-24 03:59:20|7833.5|7823.5|7834|7824|7834|7824|7833.5|7823.5|3
1608782370000|2020-12-24 03:59:30|7834.3|7824.3|7835|7825|7835|7825|7834.3|7824.3|4
1608782380000|2020-12-24 03:59:40|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|1
1608782390000|2020-12-24 03:59:50|7835|7825|7835|7825|7835|7825|7835|7825|1
1608782400000|2020-12-24 04:00:00|7834|7824|7834.8|7824.8|7834.8|7824.8|7834|7824|2
1608782410000|2020-12-24 04:00:10|7834.5|7824.5|7834|7824|7834.5|7824.5|7834|7824|3
1608782420000|2020-12-24 04:00:20|7833.8|7823.8|7832.9|7822.9|7833.8|7823.8|7832.9|7822.9|3
1608782440000|2020-12-24 04:00:40|7832.6|7822.6|7831.8|7821.8|7832.6|7822.6|7831.8|7821.8|6
1608782450000|2020-12-24 04:00:50|7832|7822|7832.6|7822.6|7832.6|7822.6|7832|7822|3
1608782460000|2020-12-24 04:01:00|7832.4|7822.4|7832.1|7822.1|7832.6|7822.6|7832.1|7822.1|5
1608782470000|2020-12-24 04:01:10|7832|7822|7830.8|7820.8|7832|7822|7830.8|7820.8|4
1608782510000|2020-12-24 04:01:50|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608782530000|2020-12-24 04:02:10|7830.3|7820.3|7830|7820|7830.3|7820.3|7830|7820|2
1608782540000|2020-12-24 04:02:20|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608782560000|2020-12-24 04:02:40|7830|7820|7830|7820|7830|7820|7830|7820|1
1608782600000|2020-12-24 04:03:20|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1608782620000|2020-12-24 04:03:40|7830.1|7820.1|7829|7819|7830.1|7820.1|7829|7819|2
1608782630000|2020-12-24 04:03:50|7829.4|7819.4|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|4
1608782640000|2020-12-24 04:04:00|7829.8|7819.8|7830.3|7820.3|7830.3|7820.3|7829.8|7819.8|2
1608782660000|2020-12-24 04:04:20|7830.4|7820.4|7830.9|7820.9|7830.9|7820.9|7830.4|7820.4|2
1608782680000|2020-12-24 04:04:40|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608782690000|2020-12-24 04:04:50|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|1
1608782700000|2020-12-24 04:05:00|7830.8|7820.8|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|2
1608782790000|2020-12-24 04:06:30|7830.8|7820.8|7831.4|7821.4|7831.4|7821.4|7830.8|7820.8|4
1608782820000|2020-12-24 04:07:00|7831|7821|7831|7821|7831|7821|7831|7821|1
1608782920000|2020-12-24 04:08:40|7831.3|7821.3|7831|7821|7831.3|7821.3|7831|7821|2
1608782950000|2020-12-24 04:09:10|7831.3|7821.3|7832.6|7822.6|7832.6|7822.6|7831.3|7821.3|2
1608782960000|2020-12-24 04:09:20|7833|7823|7833|7823|7833|7823|7833|7823|1
1608782980000|2020-12-24 04:09:40|7833.4|7823.4|7832.9|7822.9|7833.4|7823.4|7832.9|7822.9|3
1608782990000|2020-12-24 04:09:50|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608783000000|2020-12-24 04:10:00|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608783010000|2020-12-24 04:10:10|7833|7823|7833|7823|7833|7823|7833|7823|1
1608783050000|2020-12-24 04:10:50|7832.5|7822.5|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|3
1608783060000|2020-12-24 04:11:00|7832.3|7822.3|7832.4|7822.4|7832.8|7822.8|7832.3|7822.3|4
1608783070000|2020-12-24 04:11:10|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608783080000|2020-12-24 04:11:20|7830.8|7820.8|7831|7821|7831|7821|7830.8|7820.8|2
1608783100000|2020-12-24 04:11:40|7830.8|7820.8|7831|7821|7831|7821|7830.8|7820.8|2
1608783120000|2020-12-24 04:12:00|7830.8|7820.8|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|2
1608783130000|2020-12-24 04:12:10|7830.3|7820.3|7829.9|7819.9|7830.3|7820.3|7829.9|7819.9|2
1608783150000|2020-12-24 04:12:30|7830|7820|7830.8|7820.8|7830.8|7820.8|7830|7820|3
1608783160000|2020-12-24 04:12:40|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608783170000|2020-12-24 04:12:50|7831.3|7821.3|7831.5|7821.5|7831.5|7821.5|7831.3|7821.3|2
1608783180000|2020-12-24 04:13:00|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608783190000|2020-12-24 04:13:10|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608783210000|2020-12-24 04:13:30|7831.4|7821.4|7831|7821|7831.6|7821.6|7831|7821|3
1608783230000|2020-12-24 04:13:50|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608783280000|2020-12-24 04:14:40|7830.3|7820.3|7830|7820|7830.3|7820.3|7830|7820|2
1608783310000|2020-12-24 04:15:10|7829.8|7819.8|7829.5|7819.5|7829.8|7819.8|7829.5|7819.5|2
1608783330000|2020-12-24 04:15:30|7830|7820|7830|7820|7830|7820|7830|7820|1
1608783360000|2020-12-24 04:16:00|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608783390000|2020-12-24 04:16:30|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608783400000|2020-12-24 04:16:40|7829.5|7819.5|7829.8|7819.8|7830.4|7820.4|7829.5|7819.5|4
1608783420000|2020-12-24 04:17:00|7830|7820|7833|7823|7833|7823|7830|7820|3
1608783460000|2020-12-24 04:17:40|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608783470000|2020-12-24 04:17:50|7832|7822|7832.5|7822.5|7832.5|7822.5|7832|7822|2
1608783480000|2020-12-24 04:18:00|7832.8|7822.8|7833.5|7823.5|7833.8|7823.8|7832.8|7822.8|7
1608783490000|2020-12-24 04:18:10|7833.3|7823.3|7832.6|7822.6|7833.3|7823.3|7832.6|7822.6|5
1608783500000|2020-12-24 04:18:20|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608783510000|2020-12-24 04:18:30|7832.5|7822.5|7831.8|7821.8|7832.5|7822.5|7831.5|7821.5|4
1608783530000|2020-12-24 04:18:50|7831.4|7821.4|7831.5|7821.5|7831.5|7821.5|7831.4|7821.4|2
1608783540000|2020-12-24 04:19:00|7831.8|7821.8|7832.4|7822.4|7832.4|7822.4|7831.8|7821.8|3
1608783550000|2020-12-24 04:19:10|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608783560000|2020-12-24 04:19:20|7831.9|7821.9|7831|7821|7831.9|7821.9|7831|7821|4
1608783570000|2020-12-24 04:19:30|7830.8|7820.8|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|2
1608783580000|2020-12-24 04:19:40|7830.8|7820.8|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|2
1608783590000|2020-12-24 04:19:50|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608783600000|2020-12-24 04:20:00|7830|7820|7830.3|7820.3|7830.3|7820.3|7830|7820|2
1608783610000|2020-12-24 04:20:10|7830.4|7820.4|7830.3|7820.3|7830.4|7820.4|7829.5|7819.5|6
1608783630000|2020-12-24 04:20:30|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|2
1608783640000|2020-12-24 04:20:40|7829.5|7819.5|7829.9|7819.9|7829.9|7819.9|7829.5|7819.5|2
1608783650000|2020-12-24 04:20:50|7830.1|7820.1|7830.5|7820.5|7830.6|7820.6|7830.1|7820.1|4
1608783670000|2020-12-24 04:21:10|7830.3|7820.3|7828.5|7818.5|7830.3|7820.3|7828.5|7818.5|2
1608783690000|2020-12-24 04:21:30|7829.1|7819.1|7829.3|7819.3|7829.3|7819.3|7828.8|7818.8|3
1608783700000|2020-12-24 04:21:40|7829|7819|7829.3|7819.3|7829.3|7819.3|7829|7819|2
1608783710000|2020-12-24 04:21:50|7829.4|7819.4|7829.8|7819.8|7829.8|7819.8|7829.4|7819.4|2
1608783740000|2020-12-24 04:22:20|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1608783760000|2020-12-24 04:22:40|7829.3|7819.3|7829.8|7819.8|7829.8|7819.8|7829.3|7819.3|3
1608783770000|2020-12-24 04:22:50|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608783790000|2020-12-24 04:23:10|7829.4|7819.4|7829|7819|7829.4|7819.4|7829|7819|2
1608783820000|2020-12-24 04:23:40|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608783830000|2020-12-24 04:23:50|7829|7819|7829|7819|7829|7819|7829|7819|1
1608783840000|2020-12-24 04:24:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608783870000|2020-12-24 04:24:30|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608783880000|2020-12-24 04:24:40|7830|7820|7830|7820|7830|7820|7830|7820|1
1608783890000|2020-12-24 04:24:50|7830.1|7820.1|7830.3|7820.3|7830.3|7820.3|7830.1|7820.1|2
1608783910000|2020-12-24 04:25:10|7830.5|7820.5|7830.8|7820.8|7830.8|7820.8|7830.5|7820.5|2
1608783930000|2020-12-24 04:25:30|7830.5|7820.5|7830|7820|7830.5|7820.5|7830|7820|3
1608783940000|2020-12-24 04:25:40|7829.8|7819.8|7829.5|7819.5|7829.8|7819.8|7829.5|7819.5|2
1608783950000|2020-12-24 04:25:50|7829.8|7819.8|7829.4|7819.4|7829.8|7819.8|7829.4|7819.4|2
1608783960000|2020-12-24 04:26:00|7829.1|7819.1|7829.8|7819.8|7829.8|7819.8|7829.1|7819.1|3
1608783970000|2020-12-24 04:26:10|7829.6|7819.6|7829.8|7819.8|7829.8|7819.8|7829.6|7819.6|2
1608784000000|2020-12-24 04:26:40|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1608784010000|2020-12-24 04:26:50|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608784020000|2020-12-24 04:27:00|7829|7819|7829|7819|7829|7819|7829|7819|1
1608784030000|2020-12-24 04:27:10|7829.3|7819.3|7829.6|7819.6|7829.8|7819.8|7829.3|7819.3|4
1608784060000|2020-12-24 04:27:40|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608784070000|2020-12-24 04:27:50|7829.8|7819.8|7829.3|7819.3|7829.8|7819.8|7829.3|7819.3|3
1608784080000|2020-12-24 04:28:00|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608784090000|2020-12-24 04:28:10|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608784100000|2020-12-24 04:28:20|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608784110000|2020-12-24 04:28:30|7831|7821|7831.3|7821.3|7831.3|7821.3|7831|7821|2
1608784120000|2020-12-24 04:28:40|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.8|7820.8|3
1608784130000|2020-12-24 04:28:50|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608784140000|2020-12-24 04:29:00|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608784170000|2020-12-24 04:29:30|7830|7820|7831.3|7821.3|7831.3|7821.3|7830|7820|4
1608784180000|2020-12-24 04:29:40|7831.4|7821.4|7831.8|7821.8|7831.8|7821.8|7831.4|7821.4|4
1608784200000|2020-12-24 04:30:00|7832|7822|7831.1|7821.1|7832.8|7822.8|7831.1|7821.1|5
1608784210000|2020-12-24 04:30:10|7830.8|7820.8|7831.3|7821.3|7831.3|7821.3|7830.6|7820.6|4
1608784220000|2020-12-24 04:30:20|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.6|7820.6|4
1608784240000|2020-12-24 04:30:40|7830.6|7820.6|7831|7821|7831.8|7821.8|7830.6|7820.6|6
1608784250000|2020-12-24 04:30:50|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.5|7820.5|3
1608784280000|2020-12-24 04:31:20|7831|7821|7831.8|7821.8|7831.8|7821.8|7831|7821|2
1608784320000|2020-12-24 04:32:00|7832|7822|7832.3|7822.3|7832.3|7822.3|7832|7822|2
1608784330000|2020-12-24 04:32:10|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1608784360000|2020-12-24 04:32:40|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608784380000|2020-12-24 04:33:00|7832.9|7822.9|7832.9|7822.9|7833.3|7823.3|7832.9|7822.9|4
1608784390000|2020-12-24 04:33:10|7832.5|7822.5|7832.3|7822.3|7832.5|7822.5|7832.3|7822.3|2
1608784400000|2020-12-24 04:33:20|7832|7822|7831.8|7821.8|7832|7822|7831.8|7821.8|2
1608784410000|2020-12-24 04:33:30|7831.6|7821.6|7830.8|7820.8|7831.6|7821.6|7830.8|7820.8|5
1608784420000|2020-12-24 04:33:40|7831|7821|7831.8|7821.8|7831.8|7821.8|7831|7821|2
1608784470000|2020-12-24 04:34:30|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|1
1608784490000|2020-12-24 04:34:50|7832|7822|7832.3|7822.3|7832.3|7822.3|7832|7822|2
1608784500000|2020-12-24 04:35:00|7832|7822|7831.8|7821.8|7832|7822|7831.8|7821.8|2
1608784510000|2020-12-24 04:35:10|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.4|7821.4|3
1608784520000|2020-12-24 04:35:20|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608784530000|2020-12-24 04:35:30|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608784580000|2020-12-24 04:36:20|7833|7823|7833|7823|7833|7823|7833|7823|1
1608784600000|2020-12-24 04:36:40|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608784630000|2020-12-24 04:37:10|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608784650000|2020-12-24 04:37:30|7832.5|7822.5|7831.8|7821.8|7832.5|7822.5|7831.8|7821.8|2
1608784700000|2020-12-24 04:38:20|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608784710000|2020-12-24 04:38:30|7831.3|7821.3|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|3
1608784740000|2020-12-24 04:39:00|7831.4|7821.4|7830.8|7820.8|7831.4|7821.4|7830.8|7820.8|2
1608784760000|2020-12-24 04:39:20|7831.3|7821.3|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|2
1608784770000|2020-12-24 04:39:30|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608784780000|2020-12-24 04:39:40|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608784800000|2020-12-24 04:40:00|7831|7821|7830.8|7820.8|7831|7821|7830.8|7820.8|2
1608784810000|2020-12-24 04:40:10|7831.1|7821.1|7831.4|7821.4|7831.4|7821.4|7831.1|7821.1|2
1608784820000|2020-12-24 04:40:20|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608784830000|2020-12-24 04:40:30|7830.8|7820.8|7830.3|7820.3|7830.8|7820.8|7830.3|7820.3|2
1608784840000|2020-12-24 04:40:40|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608784860000|2020-12-24 04:41:00|7830|7820|7829.8|7819.8|7830|7820|7829.8|7819.8|2
1608784870000|2020-12-24 04:41:10|7829.6|7819.6|7830|7820|7830|7820|7829.3|7819.3|4
1608784880000|2020-12-24 04:41:20|7830.3|7820.3|7829.6|7819.6|7830.3|7820.3|7829.6|7819.6|4
1608784890000|2020-12-24 04:41:30|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1608784900000|2020-12-24 04:41:40|7829.3|7819.3|7829.5|7819.5|7829.5|7819.5|7829.3|7819.3|2
1608784920000|2020-12-24 04:42:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829|7819|3
1608784930000|2020-12-24 04:42:10|7829|7819|7829|7819|7829|7819|7829|7819|1
1608784940000|2020-12-24 04:42:20|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1608784960000|2020-12-24 04:42:40|7828.8|7818.8|7829.3|7819.3|7829.3|7819.3|7828.8|7818.8|3
1608784980000|2020-12-24 04:43:00|7829.5|7819.5|7830.3|7820.3|7830.3|7820.3|7829.5|7819.5|2
1608785000000|2020-12-24 04:43:20|7830|7820|7829.4|7819.4|7830|7820|7829.4|7819.4|2
1608785030000|2020-12-24 04:43:50|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608785040000|2020-12-24 04:44:00|7829.5|7819.5|7829.1|7819.1|7829.5|7819.5|7829.1|7819.1|2
1608785070000|2020-12-24 04:44:30|7829|7819|7829.3|7819.3|7829.3|7819.3|7828.5|7818.5|4
1608785100000|2020-12-24 04:45:00|7829|7819|7828.5|7818.5|7829|7819|7828.5|7818.5|3
1608785130000|2020-12-24 04:45:30|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608785160000|2020-12-24 04:46:00|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.4|7817.4|3
1608785180000|2020-12-24 04:46:20|7827.6|7817.6|7827.8|7817.8|7827.8|7817.8|7827.4|7817.4|3
1608785190000|2020-12-24 04:46:30|7827.5|7817.5|7827.3|7817.3|7827.5|7817.5|7827.3|7817.3|2
1608785200000|2020-12-24 04:46:40|7827|7817|7827|7817|7827.8|7817.8|7827|7817|3
1608785210000|2020-12-24 04:46:50|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|1
1608785220000|2020-12-24 04:47:00|7826.6|7816.6|7826.3|7816.3|7826.6|7816.6|7826.3|7816.3|2
1608785230000|2020-12-24 04:47:10|7826.5|7816.5|7826.5|7816.5|7826.8|7816.8|7826.5|7816.5|3
1608785250000|2020-12-24 04:47:30|7826.8|7816.8|7827.3|7817.3|7827.3|7817.3|7826.8|7816.8|2
1608785260000|2020-12-24 04:47:40|7827|7817|7826.8|7816.8|7827|7817|7826.8|7816.8|2
1608785290000|2020-12-24 04:48:10|7827|7817|7827.3|7817.3|7827.3|7817.3|7827|7817|2
1608785310000|2020-12-24 04:48:30|7827.6|7817.6|7828.3|7818.3|7828.5|7818.5|7827.6|7817.6|4
1608785380000|2020-12-24 04:49:40|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1608785390000|2020-12-24 04:49:50|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608785420000|2020-12-24 04:50:20|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608785430000|2020-12-24 04:50:30|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.8|7818.8|3
1608785440000|2020-12-24 04:50:40|7828.3|7818.3|7828|7818|7828.3|7818.3|7828|7818|2
1608785460000|2020-12-24 04:51:00|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608785500000|2020-12-24 04:51:40|7828|7818|7828|7818|7828|7818|7828|7818|1
1608785540000|2020-12-24 04:52:20|7828.3|7818.3|7828.8|7818.8|7828.8|7818.8|7828.3|7818.3|2
1608785550000|2020-12-24 04:52:30|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1608785560000|2020-12-24 04:52:40|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1608785590000|2020-12-24 04:53:10|7829.3|7819.3|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|3
1608785650000|2020-12-24 04:54:10|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608785670000|2020-12-24 04:54:30|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608785700000|2020-12-24 04:55:00|7830.4|7820.4|7830.3|7820.3|7830.9|7820.9|7830.3|7820.3|4
1608785710000|2020-12-24 04:55:10|7830.5|7820.5|7830.8|7820.8|7830.8|7820.8|7830.5|7820.5|2
1608785720000|2020-12-24 04:55:20|7830.5|7820.5|7830.3|7820.3|7830.5|7820.5|7830.3|7820.3|2
1608785760000|2020-12-24 04:56:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608785770000|2020-12-24 04:56:10|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608785790000|2020-12-24 04:56:30|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608785840000|2020-12-24 04:57:20|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608785860000|2020-12-24 04:57:40|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608785870000|2020-12-24 04:57:50|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608785880000|2020-12-24 04:58:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608785890000|2020-12-24 04:58:10|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608785900000|2020-12-24 04:58:20|7829.5|7819.5|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|2
1608785910000|2020-12-24 04:58:30|7829|7819|7829.3|7819.3|7829.3|7819.3|7829|7819|2
1608785920000|2020-12-24 04:58:40|7829|7819|7829.1|7819.1|7829.1|7819.1|7829|7819|2
1608785950000|2020-12-24 04:59:10|7829|7819|7829|7819|7829|7819|7829|7819|1
1608785970000|2020-12-24 04:59:30|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.8|7818.8|2
1608785980000|2020-12-24 04:59:40|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1608785990000|2020-12-24 04:59:50|7828.8|7818.8|7829.3|7819.3|7829.3|7819.3|7828.8|7818.8|2
1608786000000|2020-12-24 05:00:00|7829|7819|7828.4|7818.4|7829|7819|7828.4|7818.4|3
1608786020000|2020-12-24 05:00:20|7827.9|7817.9|7828.8|7818.8|7828.8|7818.8|7827.9|7817.9|3
1608786030000|2020-12-24 05:00:30|7829.8|7819.8|7830.8|7820.8|7830.8|7820.8|7829.8|7819.8|3
1608786040000|2020-12-24 05:00:40|7831|7821|7831.8|7821.8|7831.8|7821.8|7831|7821|4
1608786050000|2020-12-24 05:00:50|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608786060000|2020-12-24 05:01:00|7831|7821|7830.8|7820.8|7831|7821|7830.8|7820.8|2
1608786070000|2020-12-24 05:01:10|7831|7821|7830.8|7820.8|7831|7821|7830.8|7820.8|2
1608786080000|2020-12-24 05:01:20|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7829.8|7819.8|3
1608786090000|2020-12-24 05:01:30|7829.6|7819.6|7829.3|7819.3|7829.6|7819.6|7829.3|7819.3|2
1608786100000|2020-12-24 05:01:40|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608786120000|2020-12-24 05:02:00|7828.8|7818.8|7828.1|7818.1|7828.8|7818.8|7828.1|7818.1|2
1608786130000|2020-12-24 05:02:10|7827.8|7817.8|7826.4|7816.4|7827.8|7817.8|7826.4|7816.4|2
1608786150000|2020-12-24 05:02:30|7826|7816|7825.9|7815.9|7826|7816|7825.9|7815.9|2
1608786210000|2020-12-24 05:03:30|7825.8|7815.8|7825.3|7815.3|7825.8|7815.8|7825.3|7815.3|3
1608786230000|2020-12-24 05:03:50|7825.8|7815.8|7826.3|7816.3|7826.3|7816.3|7825.8|7815.8|3
1608786240000|2020-12-24 05:04:00|7826|7816|7825.6|7815.6|7826|7816|7825.6|7815.6|2
1608786340000|2020-12-24 05:05:40|7825.3|7815.3|7825.3|7815.3|7825.3|7815.3|7825.3|7815.3|1
1608786360000|2020-12-24 05:06:00|7826.3|7816.3|7826|7816|7826.3|7816.3|7826|7816|2
1608786370000|2020-12-24 05:06:10|7825.8|7815.8|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|3
1608786380000|2020-12-24 05:06:20|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|2
1608786430000|2020-12-24 05:07:10|7826|7816|7825.8|7815.8|7826.3|7816.3|7825.8|7815.8|3
1608786470000|2020-12-24 05:07:50|7826|7816|7826.3|7816.3|7826.3|7816.3|7826|7816|2
1608786530000|2020-12-24 05:08:50|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608786580000|2020-12-24 05:09:40|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|1
1608786590000|2020-12-24 05:09:50|7826|7816|7825.8|7815.8|7826.3|7816.3|7825.5|7815.5|7
1608786610000|2020-12-24 05:10:10|7826.1|7816.1|7825.6|7815.6|7826.1|7816.1|7825.6|7815.6|2
1608786680000|2020-12-24 05:11:20|7826|7816|7825.6|7815.6|7826|7816|7825.6|7815.6|2
1608786690000|2020-12-24 05:11:30|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608786720000|2020-12-24 05:12:00|7825.8|7815.8|7826.3|7816.3|7826.3|7816.3|7825.8|7815.8|2
1608786730000|2020-12-24 05:12:10|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608786750000|2020-12-24 05:12:30|7826.6|7816.6|7828.3|7818.3|7828.3|7818.3|7826.6|7816.6|5
1608786760000|2020-12-24 05:12:40|7828|7818|7828.3|7818.3|7828.3|7818.3|7827.8|7817.8|4
1608786770000|2020-12-24 05:12:50|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1608786790000|2020-12-24 05:13:10|7828.8|7818.8|7828.5|7818.5|7828.8|7818.8|7828.5|7818.5|2
1608786800000|2020-12-24 05:13:20|7829|7819|7829|7819|7829|7819|7829|7819|1
1608786810000|2020-12-24 05:13:30|7829.3|7819.3|7829.5|7819.5|7829.5|7819.5|7829.3|7819.3|2
1608786830000|2020-12-24 05:13:50|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.8|7818.8|2
1608786840000|2020-12-24 05:14:00|7828.6|7818.6|7827.5|7817.5|7828.6|7818.6|7827.5|7817.5|4
1608786850000|2020-12-24 05:14:10|7827.3|7817.3|7826.3|7816.3|7827.3|7817.3|7825.3|7815.3|5
1608786870000|2020-12-24 05:14:30|7826.4|7816.4|7826.6|7816.6|7826.6|7816.6|7826.4|7816.4|2
1608786890000|2020-12-24 05:14:50|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|7826.8|7816.8|1
1608786900000|2020-12-24 05:15:00|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|1
1608786920000|2020-12-24 05:15:20|7826.8|7816.8|7826.5|7816.5|7826.8|7816.8|7826.5|7816.5|2
1608786950000|2020-12-24 05:15:50|7826.6|7816.6|7826.8|7816.8|7826.8|7816.8|7826.6|7816.6|2
1608786970000|2020-12-24 05:16:10|7826.5|7816.5|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|2
1608786990000|2020-12-24 05:16:30|7827|7817|7828|7818|7828|7818|7827|7817|4
1608787010000|2020-12-24 05:16:50|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|2
1608787020000|2020-12-24 05:17:00|7828.3|7818.3|7828.5|7818.5|7828.8|7818.8|7828.3|7818.3|4
1608787040000|2020-12-24 05:17:20|7828.3|7818.3|7827.8|7817.8|7828.3|7818.3|7827.8|7817.8|3
1608787050000|2020-12-24 05:17:30|7828|7818|7828.5|7818.5|7828.5|7818.5|7828|7818|2
1608787070000|2020-12-24 05:17:50|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1608787080000|2020-12-24 05:18:00|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608787090000|2020-12-24 05:18:10|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1608787110000|2020-12-24 05:18:30|7828.3|7818.3|7827.4|7817.4|7828.3|7818.3|7827.4|7817.4|4
1608787150000|2020-12-24 05:19:10|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|2
1608787160000|2020-12-24 05:19:20|7828.1|7818.1|7828.5|7818.5|7828.5|7818.5|7828.1|7818.1|2
1608787200000|2020-12-24 05:20:00|7829|7819|7829|7819|7829|7819|7829|7819|1
1608787210000|2020-12-24 05:20:10|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1608787250000|2020-12-24 05:20:50|7828.5|7818.5|7828.8|7818.8|7829|7819|7828.5|7818.5|4
1608787260000|2020-12-24 05:21:00|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.8|7818.8|3
1608787270000|2020-12-24 05:21:10|7829|7819|7829.3|7819.3|7829.3|7819.3|7829|7819|2
1608787330000|2020-12-24 05:22:10|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608787340000|2020-12-24 05:22:20|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608787360000|2020-12-24 05:22:40|7830.8|7820.8|7830.9|7820.9|7830.9|7820.9|7830.8|7820.8|2
1608787370000|2020-12-24 05:22:50|7831|7821|7830.6|7820.6|7831.3|7821.3|7830.6|7820.6|5
1608787380000|2020-12-24 05:23:00|7830.3|7820.3|7829.5|7819.5|7830.5|7820.5|7829.5|7819.5|4
1608787390000|2020-12-24 05:23:10|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608787400000|2020-12-24 05:23:20|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1608787460000|2020-12-24 05:24:20|7830|7820|7830.3|7820.3|7830.3|7820.3|7830|7820|3
1608787470000|2020-12-24 05:24:30|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608787530000|2020-12-24 05:25:30|7830.3|7820.3|7830.5|7820.5|7830.5|7820.5|7830.3|7820.3|2
1608787540000|2020-12-24 05:25:40|7830.6|7820.6|7830.9|7820.9|7830.9|7820.9|7830.6|7820.6|2
1608787560000|2020-12-24 05:26:00|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608787570000|2020-12-24 05:26:10|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608787610000|2020-12-24 05:26:50|7830.6|7820.6|7831.6|7821.6|7831.6|7821.6|7830.6|7820.6|2
1608787620000|2020-12-24 05:27:00|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7831.3|7821.3|2
1608787650000|2020-12-24 05:27:30|7831|7821|7831|7821|7831|7821|7831|7821|1
1608787670000|2020-12-24 05:27:50|7830.8|7820.8|7830.3|7820.3|7830.8|7820.8|7830.3|7820.3|3
1608787690000|2020-12-24 05:28:10|7830.5|7820.5|7830.3|7820.3|7830.5|7820.5|7830.3|7820.3|2
1608787710000|2020-12-24 05:28:30|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|2
1608787730000|2020-12-24 05:28:50|7830.4|7820.4|7831.3|7821.3|7831.3|7821.3|7830.4|7820.4|3
1608787740000|2020-12-24 05:29:00|7831.4|7821.4|7831.5|7821.5|7831.8|7821.8|7831.4|7821.4|4
1608787750000|2020-12-24 05:29:10|7832.6|7822.6|7832.4|7822.4|7832.8|7822.8|7832.4|7822.4|3
1608787770000|2020-12-24 05:29:30|7832|7822|7832|7822|7832|7822|7832|7822|1
1608787800000|2020-12-24 05:30:00|7831.8|7821.8|7832.8|7822.8|7832.9|7822.9|7831.5|7821.5|7
1608787810000|2020-12-24 05:30:10|7833.1|7823.1|7833.9|7823.9|7834|7824|7833.1|7823.1|5
1608787820000|2020-12-24 05:30:20|7834|7824|7832.6|7822.6|7835.4|7825.4|7832.6|7822.6|11
1608787830000|2020-12-24 05:30:30|7832.5|7822.5|7832.9|7822.9|7832.9|7822.9|7831.6|7821.6|8
1608787840000|2020-12-24 05:30:40|7833.6|7823.6|7832.8|7822.8|7833.6|7823.6|7832.8|7822.8|4
1608787850000|2020-12-24 05:30:50|7833|7823|7831.6|7821.6|7833.1|7823.1|7830|7820|14
1608787860000|2020-12-24 05:31:00|7831.3|7821.3|7827.5|7817.5|7831.3|7821.3|7827.5|7817.5|12
1608787870000|2020-12-24 05:31:10|7827.8|7817.8|7829.8|7819.8|7829.8|7819.8|7827.8|7817.8|7
1608787880000|2020-12-24 05:31:20|7830|7820|7830.3|7820.3|7830.8|7820.8|7830|7820|6
1608787890000|2020-12-24 05:31:30|7830.5|7820.5|7831|7821|7831|7821|7830.5|7820.5|4
1608787900000|2020-12-24 05:31:40|7830.8|7820.8|7829.4|7819.4|7830.8|7820.8|7829.4|7819.4|4
1608787910000|2020-12-24 05:31:50|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829|7819|3
1608787920000|2020-12-24 05:32:00|7829|7819|7828.5|7818.5|7829|7819|7828.5|7818.5|3
1608787930000|2020-12-24 05:32:10|7828|7818|7827.8|7817.8|7828|7818|7827.5|7817.5|3
1608787940000|2020-12-24 05:32:20|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|1
1608787950000|2020-12-24 05:32:30|7827.3|7817.3|7826.8|7816.8|7827.3|7817.3|7826.8|7816.8|3
1608787960000|2020-12-24 05:32:40|7827|7817|7824|7814|7827|7817|7824|7814|4
1608787970000|2020-12-24 05:32:50|7824.3|7814.3|7823.9|7813.9|7824.9|7814.9|7823.9|7813.9|7
1608787980000|2020-12-24 05:33:00|7824.3|7814.3|7824.6|7814.6|7824.8|7814.8|7824.3|7814.3|3
1608788000000|2020-12-24 05:33:20|7824.8|7814.8|7825|7815|7825.9|7815.9|7824.8|7814.8|5
1608788010000|2020-12-24 05:33:30|7825.8|7815.8|7826.1|7816.1|7826.1|7816.1|7825.8|7815.8|3
1608788020000|2020-12-24 05:33:40|7826.4|7816.4|7827.1|7817.1|7827.1|7817.1|7826.4|7816.4|2
1608788030000|2020-12-24 05:33:50|7826.9|7816.9|7826.8|7816.8|7826.9|7816.9|7826.8|7816.8|2
1608788040000|2020-12-24 05:34:00|7826.6|7816.6|7824.8|7814.8|7826.6|7816.6|7824.8|7814.8|6
1608788050000|2020-12-24 05:34:10|7824.4|7814.4|7824|7814|7824.4|7814.4|7824|7814|2
1608788060000|2020-12-24 05:34:20|7823.8|7813.8|7823.9|7813.9|7823.9|7813.9|7823.8|7813.8|2
1608788070000|2020-12-24 05:34:30|7824|7814|7825.4|7815.4|7825.4|7815.4|7824|7814|4
1608788090000|2020-12-24 05:34:50|7825.1|7815.1|7825|7815|7825.3|7815.3|7825|7815|4
1608788100000|2020-12-24 05:35:00|7825.4|7815.4|7825.6|7815.6|7825.6|7815.6|7825.4|7815.4|4
1608788110000|2020-12-24 05:35:10|7825.5|7815.5|7825.6|7815.6|7825.6|7815.6|7825.5|7815.5|2
1608788120000|2020-12-24 05:35:20|7826.3|7816.3|7826.1|7816.1|7826.3|7816.3|7826.1|7816.1|2
1608788130000|2020-12-24 05:35:30|7826.5|7816.5|7826|7816|7826.5|7816.5|7826|7816|2
1608788140000|2020-12-24 05:35:40|7826.3|7816.3|7826.8|7816.8|7826.8|7816.8|7826.3|7816.3|2
1608788150000|2020-12-24 05:35:50|7826.5|7816.5|7826|7816|7826.5|7816.5|7825.5|7815.5|5
1608788160000|2020-12-24 05:36:00|7826.3|7816.3|7826.3|7816.3|7826.5|7816.5|7825.8|7815.8|6
1608788170000|2020-12-24 05:36:10|7826|7816|7825.9|7815.9|7826|7816|7825.4|7815.4|3
1608788180000|2020-12-24 05:36:20|7825.8|7815.8|7826|7816|7826|7816|7825.4|7815.4|5
1608788190000|2020-12-24 05:36:30|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1608788200000|2020-12-24 05:36:40|7826.1|7816.1|7826.3|7816.3|7826.3|7816.3|7826.1|7816.1|2
1608788210000|2020-12-24 05:36:50|7826.5|7816.5|7827.8|7817.8|7828|7818|7826.5|7816.5|4
1608788220000|2020-12-24 05:37:00|7828|7818|7827.4|7817.4|7828|7818|7827.4|7817.4|4
1608788230000|2020-12-24 05:37:10|7827.1|7817.1|7826.6|7816.6|7827.1|7817.1|7826.4|7816.4|4
1608788240000|2020-12-24 05:37:20|7826.4|7816.4|7826|7816|7826.4|7816.4|7825.8|7815.8|4
1608788250000|2020-12-24 05:37:30|7825.8|7815.8|7825.5|7815.5|7826|7816|7825.5|7815.5|4
1608788260000|2020-12-24 05:37:40|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608788280000|2020-12-24 05:38:00|7824.8|7814.8|7824.4|7814.4|7824.8|7814.8|7824.4|7814.4|2
1608788290000|2020-12-24 05:38:10|7824.6|7814.6|7824.8|7814.8|7824.8|7814.8|7824.6|7814.6|2
1608788300000|2020-12-24 05:38:20|7824.6|7814.6|7824.5|7814.5|7824.6|7814.6|7824.5|7814.5|2
1608788310000|2020-12-24 05:38:30|7824.6|7814.6|7824.3|7814.3|7824.6|7814.6|7823.9|7813.9|9
1608788320000|2020-12-24 05:38:40|7824|7814|7825|7815|7825|7815|7824|7814|18
1608788330000|2020-12-24 05:38:50|7825.1|7815.1|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|3
1608788340000|2020-12-24 05:39:00|7825.8|7815.8|7826.8|7816.8|7826.8|7816.8|7825.8|7815.8|11
1608788350000|2020-12-24 05:39:10|7826.5|7816.5|7826.8|7816.8|7826.8|7816.8|7826.5|7816.5|2
1608788370000|2020-12-24 05:39:30|7826.9|7816.9|7828|7818|7828|7818|7826.9|7816.9|6
1608788380000|2020-12-24 05:39:40|7827.9|7817.9|7827.8|7817.8|7827.9|7817.9|7827.8|7817.8|2
1608788390000|2020-12-24 05:39:50|7828|7818|7827.8|7817.8|7828|7818|7827.8|7817.8|2
1608788400000|2020-12-24 05:40:00|7827.3|7817.3|7827.8|7817.8|7827.8|7817.8|7827|7817|4
1608788410000|2020-12-24 05:40:10|7828|7818|7828|7818|7828.5|7818.5|7828|7818|4
1608788420000|2020-12-24 05:40:20|7828.1|7818.1|7828.9|7818.9|7828.9|7818.9|7828.1|7818.1|2
1608788430000|2020-12-24 05:40:30|7829|7819|7829|7819|7829|7819|7829|7819|1
1608788450000|2020-12-24 05:40:50|7828.9|7818.9|7827.5|7817.5|7828.9|7818.9|7827.3|7817.3|6
1608788460000|2020-12-24 05:41:00|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608788490000|2020-12-24 05:41:30|7826.9|7816.9|7825.8|7815.8|7827.3|7817.3|7825.8|7815.8|6
1608788500000|2020-12-24 05:41:40|7826|7816|7827.3|7817.3|7827.3|7817.3|7826|7816|2
1608788510000|2020-12-24 05:41:50|7827.8|7817.8|7828.8|7818.8|7829.8|7819.8|7827.8|7817.8|6
1608788520000|2020-12-24 05:42:00|7828.4|7818.4|7828|7818|7828.4|7818.4|7827.8|7817.8|6
1608788540000|2020-12-24 05:42:20|7827.8|7817.8|7827.5|7817.5|7827.8|7817.8|7827.5|7817.5|2
1608788550000|2020-12-24 05:42:30|7827.3|7817.3|7826.6|7816.6|7827.3|7817.3|7826.6|7816.6|3
1608788560000|2020-12-24 05:42:40|7826.8|7816.8|7826.8|7816.8|7827.4|7817.4|7826.8|7816.8|5
1608788570000|2020-12-24 05:42:50|7827.4|7817.4|7827.3|7817.3|7827.5|7817.5|7827.3|7817.3|4
1608788580000|2020-12-24 05:43:00|7827.5|7817.5|7828.8|7818.8|7828.8|7818.8|7827.3|7817.3|3
1608788590000|2020-12-24 05:43:10|7829.3|7819.3|7831|7821|7831|7821|7829.3|7819.3|6
1608788600000|2020-12-24 05:43:20|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7829.4|7819.4|6
1608788610000|2020-12-24 05:43:30|7829.5|7819.5|7829.5|7819.5|7829.6|7819.6|7829.5|7819.5|3
1608788620000|2020-12-24 05:43:40|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608788630000|2020-12-24 05:43:50|7829.4|7819.4|7828.9|7818.9|7829.4|7819.4|7828.8|7818.8|4
1608788640000|2020-12-24 05:44:00|7828.6|7818.6|7829|7819|7829|7819|7828.6|7818.6|4
1608788650000|2020-12-24 05:44:10|7829.3|7819.3|7830.3|7820.3|7830.3|7820.3|7829.3|7819.3|6
1608788660000|2020-12-24 05:44:20|7830|7820|7830.3|7820.3|7830.6|7820.6|7829.8|7819.8|9
1608788670000|2020-12-24 05:44:30|7830.5|7820.5|7832|7822|7832|7822|7830.5|7820.5|8
1608788680000|2020-12-24 05:44:40|7831.8|7821.8|7831.8|7821.8|7832|7822|7831.8|7821.8|3
1608788690000|2020-12-24 05:44:50|7832|7822|7832.1|7822.1|7832.3|7822.3|7832|7822|4
1608788700000|2020-12-24 05:45:00|7831.8|7821.8|7829.9|7819.9|7831.8|7821.8|7829.9|7819.9|6
1608788710000|2020-12-24 05:45:10|7829.8|7819.8|7829.5|7819.5|7829.8|7819.8|7829|7819|6
1608788720000|2020-12-24 05:45:20|7829.3|7819.3|7829.8|7819.8|7830.3|7820.3|7829.3|7819.3|6
1608788730000|2020-12-24 05:45:30|7829.3|7819.3|7829.6|7819.6|7830.3|7820.3|7829.3|7819.3|6
1608788740000|2020-12-24 05:45:40|7829.4|7819.4|7829.8|7819.8|7829.8|7819.8|7829|7819|4
1608788750000|2020-12-24 05:45:50|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829|7819|3
1608788760000|2020-12-24 05:46:00|7829|7819|7829.3|7819.3|7829.3|7819.3|7829|7819|2
1608788770000|2020-12-24 05:46:10|7829|7819|7828.6|7818.6|7829|7819|7828.6|7818.6|2
1608788780000|2020-12-24 05:46:20|7828.9|7818.9|7830|7820|7830|7820|7828.9|7818.9|9
1608788790000|2020-12-24 05:46:30|7830.3|7820.3|7830.5|7820.5|7831.8|7821.8|7830.3|7820.3|10
1608788800000|2020-12-24 05:46:40|7830.3|7820.3|7829.8|7819.8|7830.3|7820.3|7829.8|7819.8|12
1608788810000|2020-12-24 05:46:50|7829.6|7819.6|7828.5|7818.5|7829.6|7819.6|7828.5|7818.5|5
1608788820000|2020-12-24 05:47:00|7828.9|7818.9|7828.8|7818.8|7829.5|7819.5|7828.8|7818.8|5
1608788830000|2020-12-24 05:47:10|7829|7819|7830.6|7820.6|7830.6|7820.6|7829|7819|7
1608788840000|2020-12-24 05:47:20|7830.1|7820.1|7830.1|7820.1|7831.3|7821.3|7830.1|7820.1|16
1608788850000|2020-12-24 05:47:30|7829.8|7819.8|7830.5|7820.5|7830.5|7820.5|7829.8|7819.8|3
1608788860000|2020-12-24 05:47:40|7830.8|7820.8|7831.3|7821.3|7831.3|7821.3|7830.8|7820.8|5
1608788870000|2020-12-24 05:47:50|7831.4|7821.4|7832|7822|7832|7822|7831.4|7821.4|3
1608788880000|2020-12-24 05:48:00|7832.3|7822.3|7832.5|7822.5|7832.5|7822.5|7832.3|7822.3|2
1608788890000|2020-12-24 05:48:10|7832|7822|7832.6|7822.6|7833|7823|7832|7822|6
1608788900000|2020-12-24 05:48:20|7832.5|7822.5|7833.8|7823.8|7833.8|7823.8|7832|7822|7
1608788910000|2020-12-24 05:48:30|7833.9|7823.9|7832.6|7822.6|7833.9|7823.9|7832.5|7822.5|12
1608788920000|2020-12-24 05:48:40|7831.8|7821.8|7832|7822|7832|7822|7831.8|7821.8|2
1608788930000|2020-12-24 05:48:50|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608788940000|2020-12-24 05:49:00|7832|7822|7832|7822|7832|7822|7832|7822|1
1608788950000|2020-12-24 05:49:10|7832.3|7822.3|7833.3|7823.3|7833.3|7823.3|7832.3|7822.3|6
1608788960000|2020-12-24 05:49:20|7833.4|7823.4|7833.8|7823.8|7833.8|7823.8|7833.4|7823.4|2
1608788970000|2020-12-24 05:49:30|7834|7824|7834|7824|7834|7824|7834|7824|1
1608788980000|2020-12-24 05:49:40|7833.5|7823.5|7832.6|7822.6|7833.5|7823.5|7832.6|7822.6|3
1608789020000|2020-12-24 05:50:20|7832.9|7822.9|7833|7823|7833|7823|7832.8|7822.8|3
1608789030000|2020-12-24 05:50:30|7832.8|7822.8|7833.8|7823.8|7833.8|7823.8|7832.3|7822.3|10
1608789040000|2020-12-24 05:50:40|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608789050000|2020-12-24 05:50:50|7833.8|7823.8|7834|7824|7834.8|7824.8|7833.3|7823.3|5
1608789060000|2020-12-24 05:51:00|7833.8|7823.8|7834.8|7824.8|7835.3|7825.3|7833.3|7823.3|10
1608789080000|2020-12-24 05:51:20|7835.3|7825.3|7835|7825|7835.3|7825.3|7834.5|7824.5|5
1608789090000|2020-12-24 05:51:30|7834.9|7824.9|7835.3|7825.3|7835.3|7825.3|7834.9|7824.9|3
1608789100000|2020-12-24 05:51:40|7835|7825|7835|7825|7835|7825|7835|7825|1
1608789110000|2020-12-24 05:51:50|7834.8|7824.8|7835.8|7825.8|7835.8|7825.8|7834.8|7824.8|6
1608789120000|2020-12-24 05:52:00|7836|7826|7838|7828|7838|7828|7836|7826|9
1608789130000|2020-12-24 05:52:10|7838.3|7828.3|7837.8|7827.8|7839.4|7829.4|7837.4|7827.4|10
1608789140000|2020-12-24 05:52:20|7837.4|7827.4|7837.8|7827.8|7838.1|7828.1|7837.4|7827.4|5
1608789150000|2020-12-24 05:52:30|7838.1|7828.1|7839.4|7829.4|7839.4|7829.4|7838.1|7828.1|14
1608789160000|2020-12-24 05:52:40|7839|7829|7839|7829|7839|7829|7838|7828|10
1608789170000|2020-12-24 05:52:50|7838.8|7828.8|7838|7828|7838.8|7828.8|7837.1|7827.1|10
1608789180000|2020-12-24 05:53:00|7837.8|7827.8|7835.5|7825.5|7837.8|7827.8|7835.3|7825.3|11
1608789190000|2020-12-24 05:53:10|7835.3|7825.3|7832.8|7822.8|7835.3|7825.3|7832.8|7822.8|12
1608789200000|2020-12-24 05:53:20|7833|7823|7832.5|7822.5|7833.3|7823.3|7832.3|7822.3|6
1608789210000|2020-12-24 05:53:30|7833.1|7823.1|7833.5|7823.5|7833.8|7823.8|7833.1|7823.1|4
1608789220000|2020-12-24 05:53:40|7833.9|7823.9|7833.6|7823.6|7834.5|7824.5|7833.6|7823.6|9
1608789230000|2020-12-24 05:53:50|7834.3|7824.3|7834.4|7824.4|7834.4|7824.4|7834.3|7824.3|2
1608789240000|2020-12-24 05:54:00|7834.6|7824.6|7833.8|7823.8|7835.8|7825.8|7833.8|7823.8|11
1608789260000|2020-12-24 05:54:20|7833.5|7823.5|7832.5|7822.5|7833.8|7823.8|7832.5|7822.5|6
1608789270000|2020-12-24 05:54:30|7832.6|7822.6|7832|7822|7832.8|7822.8|7832|7822|4
1608789280000|2020-12-24 05:54:40|7831.8|7821.8|7831.5|7821.5|7832|7822|7831.3|7821.3|10
1608789290000|2020-12-24 05:54:50|7831.3|7821.3|7830.3|7820.3|7831.3|7821.3|7830.3|7820.3|4
1608789300000|2020-12-24 05:55:00|7830.5|7820.5|7831.4|7821.4|7831.4|7821.4|7830.5|7820.5|4
1608789320000|2020-12-24 05:55:20|7831.6|7821.6|7834.5|7824.5|7834.5|7824.5|7831.6|7821.6|10
1608789330000|2020-12-24 05:55:30|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.1|7824.1|3
1608789340000|2020-12-24 05:55:40|7835|7825|7834.5|7824.5|7835.3|7825.3|7834.3|7824.3|6
1608789350000|2020-12-24 05:55:50|7835.3|7825.3|7834.8|7824.8|7835.6|7825.6|7834.8|7824.8|6
1608789360000|2020-12-24 05:56:00|7835|7825|7835|7825|7835.3|7825.3|7835|7825|3
1608789370000|2020-12-24 05:56:10|7835.1|7825.1|7835|7825|7835.6|7825.6|7835|7825|5
1608789380000|2020-12-24 05:56:20|7835.5|7825.5|7835.5|7825.5|7835.6|7825.6|7835.3|7825.3|5
1608789390000|2020-12-24 05:56:30|7835.3|7825.3|7835.3|7825.3|7835.4|7825.4|7835.3|7825.3|3
1608789400000|2020-12-24 05:56:40|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1608789410000|2020-12-24 05:56:50|7834.9|7824.9|7834.8|7824.8|7835.6|7825.6|7834.5|7824.5|6
1608789420000|2020-12-24 05:57:00|7834.5|7824.5|7834.4|7824.4|7834.8|7824.8|7833.4|7823.4|10
1608789430000|2020-12-24 05:57:10|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608789440000|2020-12-24 05:57:20|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608789450000|2020-12-24 05:57:30|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608789460000|2020-12-24 05:57:40|7835.5|7825.5|7835.5|7825.5|7835.6|7825.6|7835.5|7825.5|3
1608789470000|2020-12-24 05:57:50|7835.6|7825.6|7835.6|7825.6|7835.9|7825.9|7835.6|7825.6|3
1608789480000|2020-12-24 05:58:00|7835.5|7825.5|7835.5|7825.5|7835.6|7825.6|7835.4|7825.4|5
1608789490000|2020-12-24 05:58:10|7835|7825|7833.8|7823.8|7835|7825|7833.8|7823.8|5
1608789500000|2020-12-24 05:58:20|7833.5|7823.5|7834.5|7824.5|7834.5|7824.5|7833.5|7823.5|9
1608789510000|2020-12-24 05:58:30|7834.4|7824.4|7833.4|7823.4|7834.4|7824.4|7833.1|7823.1|5
1608789520000|2020-12-24 05:58:40|7833.9|7823.9|7835|7825|7835|7825|7833.8|7823.8|7
1608789540000|2020-12-24 05:59:00|7835.1|7825.1|7835.3|7825.3|7835.8|7825.8|7835.1|7825.1|7
1608789550000|2020-12-24 05:59:10|7834.3|7824.3|7835.8|7825.8|7835.8|7825.8|7834|7824|7
1608789560000|2020-12-24 05:59:20|7835.5|7825.5|7835.3|7825.3|7835.8|7825.8|7834.8|7824.8|6
1608789570000|2020-12-24 05:59:30|7834.8|7824.8|7835.8|7825.8|7835.8|7825.8|7834.8|7824.8|4
1608789580000|2020-12-24 05:59:40|7835.5|7825.5|7835.3|7825.3|7835.6|7825.6|7834.6|7824.6|7
1608789590000|2020-12-24 05:59:50|7835.5|7825.5|7834.8|7824.8|7835.8|7825.8|7834.5|7824.5|7
1608789600000|2020-12-24 06:00:00|7835|7825|7834.3|7824.3|7835.1|7825.1|7832.9|7822.9|11
1608789610000|2020-12-24 06:00:10|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|1
1608789620000|2020-12-24 06:00:20|7834.5|7824.5|7835.4|7825.4|7835.4|7825.4|7833.8|7823.8|10
1608789630000|2020-12-24 06:00:30|7835.1|7825.1|7835.1|7825.1|7835.8|7825.8|7834.8|7824.8|6
1608789640000|2020-12-24 06:00:40|7835.4|7825.4|7838.3|7828.3|7838.3|7828.3|7835.4|7825.4|4
1608789650000|2020-12-24 06:00:50|7838.9|7828.9|7837.5|7827.5|7839.1|7829.1|7837.5|7827.5|6
1608789660000|2020-12-24 06:01:00|7837.8|7827.8|7840|7830|7840|7830|7837.8|7827.8|11
1608789670000|2020-12-24 06:01:10|7839.6|7829.6|7839.1|7829.1|7839.6|7829.6|7838.6|7828.6|7
1608789680000|2020-12-24 06:01:20|7839.4|7829.4|7841.4|7831.4|7841.5|7831.5|7839.4|7829.4|13
1608789690000|2020-12-24 06:01:30|7841.5|7831.5|7840.8|7830.8|7841.5|7831.5|7840|7830|12
1608789700000|2020-12-24 06:01:40|7840.5|7830.5|7840.5|7830.5|7840.9|7830.9|7840.3|7830.3|5
1608789710000|2020-12-24 06:01:50|7840.6|7830.6|7840.8|7830.8|7841.5|7831.5|7840.6|7830.6|5
1608789720000|2020-12-24 06:02:00|7841|7831|7840.5|7830.5|7841|7831|7840.3|7830.3|5
1608789730000|2020-12-24 06:02:10|7840.6|7830.6|7841.6|7831.6|7842.3|7832.3|7840.3|7830.3|15
1608789740000|2020-12-24 06:02:20|7842|7832|7841.8|7831.8|7842|7832|7841|7831|7
1608789750000|2020-12-24 06:02:30|7841.5|7831.5|7841.6|7831.6|7841.6|7831.6|7840.8|7830.8|5
1608789760000|2020-12-24 06:02:40|7842|7832|7843.3|7833.3|7843.3|7833.3|7842|7832|2
1608789770000|2020-12-24 06:02:50|7843|7833|7843|7833|7843.3|7833.3|7843|7833|3
1608789780000|2020-12-24 06:03:00|7842.9|7832.9|7842|7832|7842.9|7832.9|7842|7832|2
1608789790000|2020-12-24 06:03:10|7841.6|7831.6|7842.8|7832.8|7842.8|7832.8|7841.3|7831.3|3
1608789800000|2020-12-24 06:03:20|7843.3|7833.3|7843|7833|7843.3|7833.3|7842.6|7832.6|4
1608789810000|2020-12-24 06:03:30|7842.6|7832.6|7842|7832|7842.6|7832.6|7842|7832|2
1608789820000|2020-12-24 06:03:40|7841.9|7831.9|7842.3|7832.3|7842.3|7832.3|7841.9|7831.9|2
1608789830000|2020-12-24 06:03:50|7842|7832|7842|7832|7842.1|7832.1|7841.9|7831.9|4
1608789840000|2020-12-24 06:04:00|7841.5|7831.5|7840.5|7830.5|7841.5|7831.5|7840.5|7830.5|3
1608789850000|2020-12-24 06:04:10|7840.3|7830.3|7838.8|7828.8|7840.3|7830.3|7838.8|7828.8|4
1608789860000|2020-12-24 06:04:20|7839|7829|7838.6|7828.6|7839.3|7829.3|7838.5|7828.5|6
1608789870000|2020-12-24 06:04:30|7838.5|7828.5|7838.8|7828.8|7838.8|7828.8|7838.5|7828.5|2
1608789880000|2020-12-24 06:04:40|7839|7829|7838.8|7828.8|7839.3|7829.3|7838.6|7828.6|6
1608789890000|2020-12-24 06:04:50|7839|7829|7839.5|7829.5|7839.8|7829.8|7839|7829|5
1608789900000|2020-12-24 06:05:00|7839.3|7829.3|7838.6|7828.6|7839.3|7829.3|7838.6|7828.6|3
1608789910000|2020-12-24 06:05:10|7838.5|7828.5|7838.6|7828.6|7838.8|7828.8|7838.3|7828.3|6
1608789930000|2020-12-24 06:05:30|7838.5|7828.5|7837.5|7827.5|7838.5|7828.5|7837.5|7827.5|5
1608789940000|2020-12-24 06:05:40|7837.4|7827.4|7836|7826|7837.4|7827.4|7836|7826|10
1608789950000|2020-12-24 06:05:50|7835.8|7825.8|7835.3|7825.3|7835.8|7825.8|7835|7825|5
1608789960000|2020-12-24 06:06:00|7835|7825|7834.3|7824.3|7835|7825|7834.3|7824.3|8
1608789970000|2020-12-24 06:06:10|7834|7824|7833|7823|7834.3|7824.3|7832.1|7822.1|8
1608789980000|2020-12-24 06:06:20|7832.8|7822.8|7833.8|7823.8|7834|7824|7832.8|7822.8|5
1608789990000|2020-12-24 06:06:30|7833.3|7823.3|7832.1|7822.1|7833.3|7823.3|7832.1|7822.1|3
1608790000000|2020-12-24 06:06:40|7832.5|7822.5|7833.3|7823.3|7833.5|7823.5|7832.5|7822.5|3
1608790010000|2020-12-24 06:06:50|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608790020000|2020-12-24 06:07:00|7833|7823|7831|7821|7833|7823|7830.8|7820.8|12
1608790030000|2020-12-24 06:07:10|7830.8|7820.8|7831|7821|7831.3|7821.3|7830.8|7820.8|6
1608790040000|2020-12-24 06:07:20|7829.9|7819.9|7829.8|7819.8|7830.1|7820.1|7829.5|7819.5|5
1608790050000|2020-12-24 06:07:30|7829.3|7819.3|7828.3|7818.3|7829.3|7819.3|7827.3|7817.3|11
1608790060000|2020-12-24 06:07:40|7828|7818|7826.5|7816.5|7828|7818|7826.3|7816.3|7
1608790070000|2020-12-24 06:07:50|7826.8|7816.8|7826.9|7816.9|7827|7817|7826.5|7816.5|6
1608790080000|2020-12-24 06:08:00|7827.1|7817.1|7826.3|7816.3|7827.1|7817.1|7826.3|7816.3|9
1608790090000|2020-12-24 06:08:10|7825.9|7815.9|7824.5|7814.5|7825.9|7815.9|7824.5|7814.5|4
1608790100000|2020-12-24 06:08:20|7825|7815|7825.3|7815.3|7825.5|7815.5|7824.8|7814.8|7
1608790110000|2020-12-24 06:08:30|7825.1|7815.1|7825.8|7815.8|7825.8|7815.8|7825.1|7815.1|5
1608790120000|2020-12-24 06:08:40|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|5
1608790130000|2020-12-24 06:08:50|7825.9|7815.9|7826|7816|7826.1|7816.1|7825.9|7815.9|4
1608790140000|2020-12-24 06:09:00|7825.9|7815.9|7826.5|7816.5|7826.5|7816.5|7825.9|7815.9|3
1608790150000|2020-12-24 06:09:10|7826.8|7816.8|7827|7817|7827|7817|7826.8|7816.8|2
1608790160000|2020-12-24 06:09:20|7827.4|7817.4|7829.6|7819.6|7829.6|7819.6|7827.3|7817.3|6
1608790170000|2020-12-24 06:09:30|7829.9|7819.9|7827.4|7817.4|7830.1|7820.1|7827.4|7817.4|12
1608790180000|2020-12-24 06:09:40|7827.3|7817.3|7829.4|7819.4|7829.5|7819.5|7827|7817|8
1608790190000|2020-12-24 06:09:50|7829.5|7819.5|7830|7820|7831.8|7821.8|7829.5|7819.5|6
1608790200000|2020-12-24 06:10:00|7830.3|7820.3|7830.5|7820.5|7830.8|7820.8|7829.8|7819.8|13
1608790210000|2020-12-24 06:10:10|7829.8|7819.8|7830.5|7820.5|7830.8|7820.8|7829.8|7819.8|9
1608790220000|2020-12-24 06:10:20|7829.8|7819.8|7828.5|7818.5|7829.8|7819.8|7828.4|7818.4|6
1608790230000|2020-12-24 06:10:30|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7827.8|7817.8|4
1608790240000|2020-12-24 06:10:40|7828|7818|7826.8|7816.8|7828|7818|7826.8|7816.8|4
1608790250000|2020-12-24 06:10:50|7827|7817|7826.8|7816.8|7827.6|7817.6|7826.8|7816.8|4
1608790260000|2020-12-24 06:11:00|7826.9|7816.9|7827.8|7817.8|7827.8|7817.8|7826.9|7816.9|11
1608790270000|2020-12-24 06:11:10|7827.5|7817.5|7827.8|7817.8|7827.8|7817.8|7827|7817|7
1608790290000|2020-12-24 06:11:30|7828|7818|7828.6|7818.6|7828.6|7818.6|7828|7818|2
1608790300000|2020-12-24 06:11:40|7828.5|7818.5|7827.3|7817.3|7828.5|7818.5|7827.3|7817.3|2
1608790310000|2020-12-24 06:11:50|7827.5|7817.5|7827.3|7817.3|7827.8|7817.8|7827.3|7817.3|3
1608790320000|2020-12-24 06:12:00|7827.1|7817.1|7825.8|7815.8|7827.1|7817.1|7825.8|7815.8|5
1608790330000|2020-12-24 06:12:10|7825.6|7815.6|7825.5|7815.5|7825.6|7815.6|7825.1|7815.1|3
1608790340000|2020-12-24 06:12:20|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608790350000|2020-12-24 06:12:30|7825.5|7815.5|7825|7815|7825.5|7815.5|7825|7815|3
1608790360000|2020-12-24 06:12:40|7825.3|7815.3|7825.9|7815.9|7826.1|7816.1|7825.3|7815.3|5
1608790370000|2020-12-24 06:12:50|7825.6|7815.6|7826|7816|7826.3|7816.3|7825.6|7815.6|8
1608790380000|2020-12-24 06:13:00|7825.6|7815.6|7827.3|7817.3|7827.3|7817.3|7825.6|7815.6|9
1608790390000|2020-12-24 06:13:10|7827.4|7817.4|7827.4|7817.4|7827.8|7817.8|7827.4|7817.4|5
1608790400000|2020-12-24 06:13:20|7827.8|7817.8|7828.8|7818.8|7828.8|7818.8|7827.8|7817.8|6
1608790410000|2020-12-24 06:13:30|7829|7819|7829.5|7819.5|7829.8|7819.8|7829|7819|3
1608790420000|2020-12-24 06:13:40|7829.8|7819.8|7830.8|7820.8|7830.8|7820.8|7829.8|7819.8|4
1608790430000|2020-12-24 06:13:50|7831|7821|7830.3|7820.3|7831.3|7821.3|7830.3|7820.3|4
1608790440000|2020-12-24 06:14:00|7830.5|7820.5|7830.8|7820.8|7831|7821|7830.5|7820.5|8
1608790450000|2020-12-24 06:14:10|7830.5|7820.5|7830.5|7820.5|7830.8|7820.8|7830.5|7820.5|5
1608790470000|2020-12-24 06:14:30|7830.6|7820.6|7830.5|7820.5|7830.6|7820.6|7830.5|7820.5|2
1608790480000|2020-12-24 06:14:40|7829.8|7819.8|7830.3|7820.3|7830.8|7820.8|7829.8|7819.8|5
1608790490000|2020-12-24 06:14:50|7830|7820|7829|7819|7830.3|7820.3|7829|7819|6
1608790500000|2020-12-24 06:15:00|7828.8|7818.8|7827.9|7817.9|7828.8|7818.8|7827.5|7817.5|6
1608790510000|2020-12-24 06:15:10|7828.3|7818.3|7829|7819|7829|7819|7828.3|7818.3|2
1608790520000|2020-12-24 06:15:20|7828.8|7818.8|7828.1|7818.1|7828.8|7818.8|7827.9|7817.9|5
1608790530000|2020-12-24 06:15:30|7828.4|7818.4|7835.1|7825.1|7835.8|7825.8|7828.4|7818.4|10
1608790540000|2020-12-24 06:15:40|7835.4|7825.4|7836|7826|7836.3|7826.3|7835.4|7825.4|5
1608790550000|2020-12-24 06:15:50|7836.3|7826.3|7835.3|7825.3|7836.3|7826.3|7835|7825|6
1608790570000|2020-12-24 06:16:10|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|4
1608790580000|2020-12-24 06:16:20|7835.5|7825.5|7836|7826|7836.3|7826.3|7835.5|7825.5|5
1608790600000|2020-12-24 06:16:40|7836.4|7826.4|7836.5|7826.5|7836.6|7826.6|7836.4|7826.4|3
1608790610000|2020-12-24 06:16:50|7836.8|7826.8|7837.3|7827.3|7837.3|7827.3|7836.8|7826.8|2
1608790620000|2020-12-24 06:17:00|7837|7827|7832.9|7822.9|7837.3|7827.3|7832.9|7822.9|10
1608790630000|2020-12-24 06:17:10|7833|7823|7833.5|7823.5|7833.6|7823.6|7833|7823|3
1608790640000|2020-12-24 06:17:20|7833.3|7823.3|7832.4|7822.4|7833.3|7823.3|7831.8|7821.8|12
1608790650000|2020-12-24 06:17:30|7832.1|7822.1|7832.6|7822.6|7832.9|7822.9|7832.1|7822.1|4
1608790660000|2020-12-24 06:17:40|7832.5|7822.5|7832|7822|7832.5|7822.5|7831.5|7821.5|7
1608790670000|2020-12-24 06:17:50|7831.9|7821.9|7832|7822|7832|7822|7831.5|7821.5|12
1608790680000|2020-12-24 06:18:00|7831.8|7821.8|7831.5|7821.5|7832.1|7822.1|7831.5|7821.5|8
1608790690000|2020-12-24 06:18:10|7831.4|7821.4|7830.8|7820.8|7831.4|7821.4|7830.5|7820.5|6
1608790700000|2020-12-24 06:18:20|7831|7821|7831|7821|7831|7821|7831|7821|1
1608790710000|2020-12-24 06:18:30|7831.1|7821.1|7831|7821|7831.8|7821.8|7830.8|7820.8|9
1608790720000|2020-12-24 06:18:40|7830.8|7820.8|7830.8|7820.8|7831|7821|7830.8|7820.8|3
1608790730000|2020-12-24 06:18:50|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7829.5|7819.5|4
1608790740000|2020-12-24 06:19:00|7829.5|7819.5|7827.8|7817.8|7829.5|7819.5|7827.8|7817.8|7
1608790750000|2020-12-24 06:19:10|7828|7818|7826.8|7816.8|7828|7818|7826.8|7816.8|9
1608790760000|2020-12-24 06:19:20|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608790770000|2020-12-24 06:19:30|7827.5|7817.5|7827.9|7817.9|7827.9|7817.9|7827.4|7817.4|4
1608790780000|2020-12-24 06:19:40|7828|7818|7828.6|7818.6|7828.6|7818.6|7828|7818|2
1608790790000|2020-12-24 06:19:50|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|1
1608790800000|2020-12-24 06:20:00|7828.5|7818.5|7827.5|7817.5|7828.5|7818.5|7827.5|7817.5|4
1608790810000|2020-12-24 06:20:10|7827.8|7817.8|7828|7818|7828|7818|7827.8|7817.8|4
1608790820000|2020-12-24 06:20:20|7828.1|7818.1|7828.9|7818.9|7828.9|7818.9|7828.1|7818.1|2
1608790830000|2020-12-24 06:20:30|7828.8|7818.8|7829.4|7819.4|7829.4|7819.4|7827.9|7817.9|8
1608790840000|2020-12-24 06:20:40|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608790860000|2020-12-24 06:21:00|7829.8|7819.8|7829.6|7819.6|7829.8|7819.8|7829.6|7819.6|2
1608790870000|2020-12-24 06:21:10|7829.9|7819.9|7829.6|7819.6|7830.1|7820.1|7829.6|7819.6|4
1608790880000|2020-12-24 06:21:20|7829.8|7819.8|7829.6|7819.6|7829.8|7819.8|7829.6|7819.6|4
1608790890000|2020-12-24 06:21:30|7829.8|7819.8|7829.6|7819.6|7829.8|7819.8|7829.6|7819.6|2
1608790900000|2020-12-24 06:21:40|7829.9|7819.9|7830.6|7820.6|7830.6|7820.6|7829.9|7819.9|2
1608790920000|2020-12-24 06:22:00|7830.9|7820.9|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|2
1608790930000|2020-12-24 06:22:10|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608790940000|2020-12-24 06:22:20|7830.3|7820.3|7830|7820|7830.3|7820.3|7830|7820|2
1608790950000|2020-12-24 06:22:30|7829.8|7819.8|7829.3|7819.3|7829.8|7819.8|7829.3|7819.3|2
1608790960000|2020-12-24 06:22:40|7829.5|7819.5|7829.3|7819.3|7829.5|7819.5|7829.3|7819.3|2
1608790970000|2020-12-24 06:22:50|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.3|7819.3|3
1608790980000|2020-12-24 06:23:00|7829.3|7819.3|7829.5|7819.5|7829.5|7819.5|7829.3|7819.3|6
1608791020000|2020-12-24 06:23:40|7829.8|7819.8|7830.3|7820.3|7830.3|7820.3|7829.8|7819.8|5
1608791030000|2020-12-24 06:23:50|7830|7820|7830.3|7820.3|7830.3|7820.3|7830|7820|2
1608791040000|2020-12-24 06:24:00|7830|7820|7830.8|7820.8|7830.8|7820.8|7830|7820|5
1608791050000|2020-12-24 06:24:10|7831.1|7821.1|7832|7822|7832|7822|7831.1|7821.1|2
1608791060000|2020-12-24 06:24:20|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608791090000|2020-12-24 06:24:50|7831.5|7821.5|7831|7821|7831.5|7821.5|7831|7821|2
1608791100000|2020-12-24 06:25:00|7831.3|7821.3|7831.4|7821.4|7831.5|7821.5|7831.3|7821.3|3
1608791110000|2020-12-24 06:25:10|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.5|7821.5|2
1608791130000|2020-12-24 06:25:30|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1608791140000|2020-12-24 06:25:40|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|1
1608791150000|2020-12-24 06:25:50|7832.5|7822.5|7832.4|7822.4|7832.5|7822.5|7832.4|7822.4|2
1608791160000|2020-12-24 06:26:00|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1608791170000|2020-12-24 06:26:10|7832.4|7822.4|7832.6|7822.6|7832.6|7822.6|7832.4|7822.4|2
1608791180000|2020-12-24 06:26:20|7832.4|7822.4|7831.4|7821.4|7832.4|7822.4|7831|7821|7
1608791190000|2020-12-24 06:26:30|7831|7821|7831|7821|7831|7821|7831|7821|1
1608791200000|2020-12-24 06:26:40|7831.3|7821.3|7831.3|7821.3|7831.5|7821.5|7831.3|7821.3|3
1608791210000|2020-12-24 06:26:50|7831|7821|7831|7821|7831.3|7821.3|7831|7821|3
1608791220000|2020-12-24 06:27:00|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831|7821|3
1608791230000|2020-12-24 06:27:10|7831.5|7821.5|7831|7821|7831.5|7821.5|7831|7821|3
1608791240000|2020-12-24 06:27:20|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608791250000|2020-12-24 06:27:30|7831.5|7821.5|7831.3|7821.3|7831.5|7821.5|7831.3|7821.3|2
1608791260000|2020-12-24 06:27:40|7831.5|7821.5|7831.9|7821.9|7831.9|7821.9|7831.5|7821.5|3
1608791270000|2020-12-24 06:27:50|7832.1|7822.1|7832.6|7822.6|7832.9|7822.9|7832.1|7822.1|4
1608791280000|2020-12-24 06:28:00|7832.3|7822.3|7831.4|7821.4|7832.3|7822.3|7831.4|7821.4|4
1608791290000|2020-12-24 06:28:10|7831.3|7821.3|7830.3|7820.3|7831.3|7821.3|7830.3|7820.3|3
1608791300000|2020-12-24 06:28:20|7830.5|7820.5|7830.3|7820.3|7830.5|7820.5|7830.3|7820.3|4
1608791320000|2020-12-24 06:28:40|7829.6|7819.6|7830|7820|7830|7820|7829.5|7819.5|6
1608791330000|2020-12-24 06:28:50|7830.3|7820.3|7830.5|7820.5|7830.5|7820.5|7830.3|7820.3|2
1608791340000|2020-12-24 06:29:00|7830.6|7820.6|7830|7820|7830.6|7820.6|7830|7820|3
1608791360000|2020-12-24 06:29:20|7829.9|7819.9|7830|7820|7830|7820|7829.6|7819.6|3
1608791380000|2020-12-24 06:29:40|7830.3|7820.3|7830.4|7820.4|7830.4|7820.4|7830.3|7820.3|2
1608791400000|2020-12-24 06:30:00|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608791420000|2020-12-24 06:30:20|7830.8|7820.8|7831.4|7821.4|7831.4|7821.4|7830.8|7820.8|2
1608791430000|2020-12-24 06:30:30|7831|7821|7830.5|7820.5|7831|7821|7829.5|7819.5|8
1608791440000|2020-12-24 06:30:40|7830.8|7820.8|7831.4|7821.4|7831.4|7821.4|7830.8|7820.8|2
1608791460000|2020-12-24 06:31:00|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608791470000|2020-12-24 06:31:10|7831.6|7821.6|7832.3|7822.3|7832.3|7822.3|7831.6|7821.6|2
1608791480000|2020-12-24 06:31:20|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1608791490000|2020-12-24 06:31:30|7832.6|7822.6|7833|7823|7833|7823|7832.6|7822.6|2
1608791500000|2020-12-24 06:31:40|7832.8|7822.8|7832.3|7822.3|7832.8|7822.8|7832.3|7822.3|3
1608791510000|2020-12-24 06:31:50|7832|7822|7831.3|7821.3|7832|7822|7831.3|7821.3|2
1608791520000|2020-12-24 06:32:00|7831.8|7821.8|7830|7820|7831.8|7821.8|7830|7820|5
1608791530000|2020-12-24 06:32:10|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830|7820|3
1608791540000|2020-12-24 06:32:20|7830|7820|7830|7820|7830|7820|7830|7820|1
1608791580000|2020-12-24 06:33:00|7830.1|7820.1|7830.3|7820.3|7830.3|7820.3|7830.1|7820.1|2
1608791590000|2020-12-24 06:33:10|7830.5|7820.5|7830|7820|7830.5|7820.5|7830|7820|3
1608791600000|2020-12-24 06:33:20|7830.5|7820.5|7830.8|7820.8|7831|7821|7830.5|7820.5|5
1608791610000|2020-12-24 06:33:30|7830.5|7820.5|7831|7821|7831|7821|7830.5|7820.5|3
1608791630000|2020-12-24 06:33:50|7831.1|7821.1|7831.3|7821.3|7831.3|7821.3|7831.1|7821.1|2
1608791650000|2020-12-24 06:34:10|7832|7822|7831.3|7821.3|7832|7822|7831.3|7821.3|2
1608791680000|2020-12-24 06:34:40|7831.8|7821.8|7832.3|7822.3|7832.5|7822.5|7831.8|7821.8|5
1608791690000|2020-12-24 06:34:50|7831|7821|7829|7819|7831|7821|7829|7819|7
1608791700000|2020-12-24 06:35:00|7829.4|7819.4|7829|7819|7829.4|7819.4|7829|7819|2
1608791710000|2020-12-24 06:35:10|7828.8|7818.8|7826.3|7816.3|7828.8|7818.8|7826.3|7816.3|7
1608791720000|2020-12-24 06:35:20|7826.4|7816.4|7826|7816|7826.4|7816.4|7825.5|7815.5|6
1608791730000|2020-12-24 06:35:30|7826.3|7816.3|7826.6|7816.6|7826.8|7816.8|7826.3|7816.3|4
1608791740000|2020-12-24 06:35:40|7826.3|7816.3|7827.1|7817.1|7827.3|7817.3|7826.3|7816.3|6
1608791750000|2020-12-24 06:35:50|7827|7817|7825.9|7815.9|7827|7817|7825.9|7815.9|5
1608791760000|2020-12-24 06:36:00|7826.1|7816.1|7826.5|7816.5|7826.8|7816.8|7826.1|7816.1|4
1608791770000|2020-12-24 06:36:10|7826.8|7816.8|7827.1|7817.1|7827.1|7817.1|7826.8|7816.8|5
1608791780000|2020-12-24 06:36:20|7827|7817|7827|7817|7827|7817|7827|7817|1
1608791790000|2020-12-24 06:36:30|7827.3|7817.3|7827|7817|7827.3|7817.3|7826.9|7816.9|6
1608791810000|2020-12-24 06:36:50|7827.1|7817.1|7828|7818|7828.9|7818.9|7827.1|7817.1|6
1608791820000|2020-12-24 06:37:00|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608791830000|2020-12-24 06:37:10|7828.5|7818.5|7829.3|7819.3|7829.3|7819.3|7828.5|7818.5|3
1608791840000|2020-12-24 06:37:20|7829|7819|7829.1|7819.1|7829.4|7819.4|7827.5|7817.5|8
1608791850000|2020-12-24 06:37:30|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608791860000|2020-12-24 06:37:40|7829.4|7819.4|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|3
1608791870000|2020-12-24 06:37:50|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|4
1608791880000|2020-12-24 06:38:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829|7819|3
1608791890000|2020-12-24 06:38:10|7828.3|7818.3|7827|7817|7828.3|7818.3|7826.5|7816.5|7
1608791900000|2020-12-24 06:38:20|7826.6|7816.6|7826.5|7816.5|7826.6|7816.6|7825.5|7815.5|4
1608791910000|2020-12-24 06:38:30|7826.6|7816.6|7827.3|7817.3|7827.3|7817.3|7826.6|7816.6|2
1608791920000|2020-12-24 06:38:40|7827.5|7817.5|7828.3|7818.3|7828.3|7818.3|7827.5|7817.5|3
1608791930000|2020-12-24 06:38:50|7828|7818|7828.5|7818.5|7828.5|7818.5|7828|7818|3
1608791940000|2020-12-24 06:39:00|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608791950000|2020-12-24 06:39:10|7828.5|7818.5|7828.3|7818.3|7828.5|7818.5|7828.3|7818.3|4
1608791960000|2020-12-24 06:39:20|7828|7818|7828|7818|7828|7818|7828|7818|1
1608791970000|2020-12-24 06:39:30|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608791980000|2020-12-24 06:39:40|7828|7818|7828|7818|7828.3|7818.3|7828|7818|3
1608792010000|2020-12-24 06:40:10|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1608792020000|2020-12-24 06:40:20|7828.5|7818.5|7829.6|7819.6|7829.6|7819.6|7828.5|7818.5|4
1608792030000|2020-12-24 06:40:30|7829.9|7819.9|7830|7820|7830|7820|7829.9|7819.9|2
1608792040000|2020-12-24 06:40:40|7830.3|7820.3|7830.5|7820.5|7830.5|7820.5|7830.3|7820.3|2
1608792050000|2020-12-24 06:40:50|7830.6|7820.6|7831.4|7821.4|7831.4|7821.4|7830.6|7820.6|5
1608792060000|2020-12-24 06:41:00|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831|7821|3
1608792070000|2020-12-24 06:41:10|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7831.4|7821.4|2
1608792080000|2020-12-24 06:41:20|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.5|7821.5|2
1608792090000|2020-12-24 06:41:30|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608792100000|2020-12-24 06:41:40|7832.4|7822.4|7831.8|7821.8|7832.4|7822.4|7831.8|7821.8|5
1608792130000|2020-12-24 06:42:10|7832|7822|7832.1|7822.1|7832.1|7822.1|7832|7822|2
1608792140000|2020-12-24 06:42:20|7831.8|7821.8|7834|7824|7834|7824|7831.8|7821.8|6
1608792160000|2020-12-24 06:42:40|7833.8|7823.8|7833.5|7823.5|7833.8|7823.8|7833.5|7823.5|2
1608792170000|2020-12-24 06:42:50|7833.8|7823.8|7832.6|7822.6|7833.8|7823.8|7832.6|7822.6|4
1608792180000|2020-12-24 06:43:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608792200000|2020-12-24 06:43:20|7832.8|7822.8|7833|7823|7833|7823|7832.8|7822.8|2
1608792210000|2020-12-24 06:43:30|7832.9|7822.9|7832.5|7822.5|7832.9|7822.9|7832.5|7822.5|2
1608792240000|2020-12-24 06:44:00|7832.3|7822.3|7832.1|7822.1|7832.4|7822.4|7831.8|7821.8|6
1608792250000|2020-12-24 06:44:10|7831.8|7821.8|7831.5|7821.5|7831.8|7821.8|7831.5|7821.5|2
1608792260000|2020-12-24 06:44:20|7831|7821|7831.6|7821.6|7831.6|7821.6|7831|7821|3
1608792270000|2020-12-24 06:44:30|7831.4|7821.4|7831.9|7821.9|7831.9|7821.9|7831.4|7821.4|4
1608792290000|2020-12-24 06:44:50|7832|7822|7831.9|7821.9|7832.9|7822.9|7831.9|7821.9|4
1608792300000|2020-12-24 06:45:00|7831.5|7821.5|7832.5|7822.5|7832.6|7822.6|7831.5|7821.5|10
1608792310000|2020-12-24 06:45:10|7832.4|7822.4|7832.3|7822.3|7832.9|7822.9|7832.3|7822.3|9
1608792320000|2020-12-24 06:45:20|7832|7822|7832.6|7822.6|7833|7823|7831.6|7821.6|10
1608792350000|2020-12-24 06:45:50|7832.5|7822.5|7831.3|7821.3|7832.5|7822.5|7831.3|7821.3|4
1608792370000|2020-12-24 06:46:10|7831|7821|7830.8|7820.8|7831|7821|7830.6|7820.6|4
1608792400000|2020-12-24 06:46:40|7830.5|7820.5|7830.3|7820.3|7830.5|7820.5|7830.3|7820.3|2
1608792410000|2020-12-24 06:46:50|7829.9|7819.9|7829.5|7819.5|7830|7820|7829.4|7819.4|5
1608792420000|2020-12-24 06:47:00|7829.3|7819.3|7830.9|7820.9|7830.9|7820.9|7829.3|7819.3|6
1608792430000|2020-12-24 06:47:10|7831.1|7821.1|7831.5|7821.5|7831.5|7821.5|7831.1|7821.1|3
1608792440000|2020-12-24 06:47:20|7831.9|7821.9|7832.3|7822.3|7832.5|7822.5|7831.9|7821.9|8
1608792450000|2020-12-24 06:47:30|7832.5|7822.5|7832|7822|7832.5|7822.5|7831.8|7821.8|4
1608792460000|2020-12-24 06:47:40|7831.5|7821.5|7831.4|7821.4|7831.5|7821.5|7831.3|7821.3|6
1608792470000|2020-12-24 06:47:50|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608792480000|2020-12-24 06:48:00|7831|7821|7830.5|7820.5|7831|7821|7830.5|7820.5|2
1608792490000|2020-12-24 06:48:10|7830.8|7820.8|7831.3|7821.3|7831.8|7821.8|7830.8|7820.8|6
1608792500000|2020-12-24 06:48:20|7830.5|7820.5|7830.6|7820.6|7830.8|7820.8|7830.5|7820.5|3
1608792510000|2020-12-24 06:48:30|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608792520000|2020-12-24 06:48:40|7831|7821|7831.5|7821.5|7831.5|7821.5|7831|7821|2
1608792540000|2020-12-24 06:49:00|7831.6|7821.6|7831|7821|7832|7822|7831|7821|6
1608792550000|2020-12-24 06:49:10|7831.3|7821.3|7831.5|7821.5|7831.5|7821.5|7831.3|7821.3|2
1608792560000|2020-12-24 06:49:20|7831.8|7821.8|7832.4|7822.4|7832.5|7822.5|7831.5|7821.5|7
1608792570000|2020-12-24 06:49:30|7832.1|7822.1|7829.3|7819.3|7832.3|7822.3|7828.9|7818.9|13
1608792580000|2020-12-24 06:49:40|7828.6|7818.6|7828.9|7818.9|7829.3|7819.3|7828.6|7818.6|10
1608792590000|2020-12-24 06:49:50|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.4|7818.4|2
1608792600000|2020-12-24 06:50:00|7828|7818|7827.9|7817.9|7828|7818|7827.9|7817.9|2
1608792610000|2020-12-24 06:50:10|7828.3|7818.3|7828.6|7818.6|7828.6|7818.6|7828.1|7818.1|6
1608792620000|2020-12-24 06:50:20|7828.9|7818.9|7829.6|7819.6|7829.8|7819.8|7828.9|7818.9|9
1608792630000|2020-12-24 06:50:30|7829.4|7819.4|7830.3|7820.3|7830.5|7820.5|7829|7819|10
1608792640000|2020-12-24 06:50:40|7829.6|7819.6|7829.3|7819.3|7830.3|7820.3|7829.1|7819.1|10
1608792650000|2020-12-24 06:50:50|7829.6|7819.6|7829.3|7819.3|7829.8|7819.8|7829.3|7819.3|7
1608792660000|2020-12-24 06:51:00|7829.8|7819.8|7827.5|7817.5|7829.8|7819.8|7827.5|7817.5|12
1608792670000|2020-12-24 06:51:10|7827.4|7817.4|7827.9|7817.9|7828|7818|7827.4|7817.4|4
1608792680000|2020-12-24 06:51:20|7828|7818|7827.8|7817.8|7828.3|7818.3|7827.6|7817.6|5
1608792690000|2020-12-24 06:51:30|7828|7818|7827.6|7817.6|7828.5|7818.5|7827.6|7817.6|5
1608792700000|2020-12-24 06:51:40|7827.8|7817.8|7827.6|7817.6|7828|7818|7827.6|7817.6|5
1608792710000|2020-12-24 06:51:50|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608792720000|2020-12-24 06:52:00|7827|7817|7825.8|7815.8|7827|7817|7825.8|7815.8|7
1608792730000|2020-12-24 06:52:10|7825.3|7815.3|7825.5|7815.5|7825.5|7815.5|7824.3|7814.3|5
1608792740000|2020-12-24 06:52:20|7825.8|7815.8|7825.3|7815.3|7825.8|7815.8|7824.5|7814.5|9
1608792750000|2020-12-24 06:52:30|7825|7815|7826.5|7816.5|7826.5|7816.5|7825|7815|8
1608792760000|2020-12-24 06:52:40|7826.8|7816.8|7827.6|7817.6|7827.6|7817.6|7826.8|7816.8|2
1608792770000|2020-12-24 06:52:50|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1608792780000|2020-12-24 06:53:00|7827.1|7817.1|7826.8|7816.8|7827.3|7817.3|7826.8|7816.8|6
1608792790000|2020-12-24 06:53:10|7826.4|7816.4|7826.3|7816.3|7826.4|7816.4|7825.8|7815.8|8
1608792800000|2020-12-24 06:53:20|7826|7816|7825.8|7815.8|7826|7816|7825.8|7815.8|4
1608792810000|2020-12-24 06:53:30|7825.5|7815.5|7824.8|7814.8|7825.9|7815.9|7824|7814|11
1608792820000|2020-12-24 06:53:40|7824.3|7814.3|7824.8|7814.8|7825.3|7815.3|7824.3|7814.3|7
1608792830000|2020-12-24 06:53:50|7825|7815|7824.8|7814.8|7825.3|7815.3|7824.8|7814.8|3
1608792840000|2020-12-24 06:54:00|7825|7815|7825.3|7815.3|7825.3|7815.3|7824.8|7814.8|6
1608792850000|2020-12-24 06:54:10|7825.5|7815.5|7826.3|7816.3|7826.3|7816.3|7825.5|7815.5|3
1608792860000|2020-12-24 06:54:20|7826.5|7816.5|7826.4|7816.4|7826.8|7816.8|7826.4|7816.4|3
1608792870000|2020-12-24 06:54:30|7826.6|7816.6|7827.5|7817.5|7827.5|7817.5|7826.6|7816.6|2
1608792890000|2020-12-24 06:54:50|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7827.1|7817.1|2
1608792900000|2020-12-24 06:55:00|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1608792910000|2020-12-24 06:55:10|7827.8|7817.8|7828.4|7818.4|7828.8|7818.8|7827.8|7817.8|4
1608792920000|2020-12-24 06:55:20|7827.8|7817.8|7827.3|7817.3|7827.8|7817.8|7827.3|7817.3|6
1608792930000|2020-12-24 06:55:30|7827.5|7817.5|7827.8|7817.8|7827.8|7817.8|7827.5|7817.5|2
1608792940000|2020-12-24 06:55:40|7828|7818|7828.8|7818.8|7828.8|7818.8|7828|7818|2
1608792950000|2020-12-24 06:55:50|7829|7819|7829.8|7819.8|7829.8|7819.8|7829|7819|6
1608792960000|2020-12-24 06:56:00|7830|7820|7829.8|7819.8|7830.3|7820.3|7828.6|7818.6|10
1608792970000|2020-12-24 06:56:10|7829.6|7819.6|7829.6|7819.6|7830.8|7820.8|7829.4|7819.4|10
1608792980000|2020-12-24 06:56:20|7830|7820|7830.8|7820.8|7830.8|7820.8|7830|7820|2
1608792990000|2020-12-24 06:56:30|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7829.8|7819.8|4
1608793000000|2020-12-24 06:56:40|7830|7820|7829.5|7819.5|7830|7820|7828.8|7818.8|7
1608793010000|2020-12-24 06:56:50|7829.1|7819.1|7829|7819|7829.5|7819.5|7829|7819|4
1608793020000|2020-12-24 06:57:00|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.1|7818.1|6
1608793030000|2020-12-24 06:57:10|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1608793040000|2020-12-24 06:57:20|7828.1|7818.1|7829.1|7819.1|7829.4|7819.4|7828|7818|9
1608793050000|2020-12-24 06:57:30|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.6|7818.6|2
1608793060000|2020-12-24 06:57:40|7828.1|7818.1|7827.8|7817.8|7828.5|7818.5|7827.8|7817.8|7
1608793070000|2020-12-24 06:57:50|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7828.1|7818.1|3
1608793080000|2020-12-24 06:58:00|7828.9|7818.9|7829.8|7819.8|7829.8|7819.8|7828.8|7818.8|7
1608793090000|2020-12-24 06:58:10|7829.3|7819.3|7828.8|7818.8|7829.3|7819.3|7828.8|7818.8|2
1608793110000|2020-12-24 06:58:30|7829|7819|7829.5|7819.5|7829.5|7819.5|7829|7819|3
1608793120000|2020-12-24 06:58:40|7829.3|7819.3|7829|7819|7829.3|7819.3|7828.8|7818.8|3
1608793130000|2020-12-24 06:58:50|7828.8|7818.8|7829.5|7819.5|7829.5|7819.5|7828.8|7818.8|5
1608793140000|2020-12-24 06:59:00|7829.6|7819.6|7830.8|7820.8|7831|7821|7829.6|7819.6|5
1608793150000|2020-12-24 06:59:10|7831|7821|7830.8|7820.8|7831|7821|7830.5|7820.5|4
1608793160000|2020-12-24 06:59:20|7830.3|7820.3|7829.6|7819.6|7830.3|7820.3|7829.6|7819.6|3
1608793170000|2020-12-24 06:59:30|7829.9|7819.9|7831.8|7821.8|7831.8|7821.8|7829.5|7819.5|5
1608793180000|2020-12-24 06:59:40|7832|7822|7831.5|7821.5|7832.1|7822.1|7831.5|7821.5|5
1608793190000|2020-12-24 06:59:50|7831.6|7821.6|7833|7823|7833.3|7823.3|7831.6|7821.6|8
1608793200000|2020-12-24 07:00:00|7832.9|7822.9|7832.3|7822.3|7832.9|7822.9|7832.3|7822.3|5
1608793210000|2020-12-24 07:00:10|7832|7822|7830.8|7820.8|7832|7822|7830.3|7820.3|5
1608793220000|2020-12-24 07:00:20|7831|7821|7831.6|7821.6|7831.6|7821.6|7831|7821|2
1608793230000|2020-12-24 07:00:30|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7830.9|7820.9|4
1608793250000|2020-12-24 07:00:50|7831.4|7821.4|7831.6|7821.6|7831.6|7821.6|7831.4|7821.4|2
1608793260000|2020-12-24 07:01:00|7831.5|7821.5|7832.6|7822.6|7832.6|7822.6|7831.5|7821.5|7
1608793270000|2020-12-24 07:01:10|7832.3|7822.3|7832.3|7822.3|7832.5|7822.5|7832.3|7822.3|9
1608793280000|2020-12-24 07:01:20|7832.8|7822.8|7833.9|7823.9|7833.9|7823.9|7832.8|7822.8|3
1608793310000|2020-12-24 07:01:50|7833.5|7823.5|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|3
1608793320000|2020-12-24 07:02:00|7833|7823|7833|7823|7833|7823|7833|7823|1
1608793340000|2020-12-24 07:02:20|7832.8|7822.8|7832.3|7822.3|7832.8|7822.8|7832.3|7822.3|2
1608793350000|2020-12-24 07:02:30|7832.5|7822.5|7832|7822|7832.5|7822.5|7832|7822|3
1608793370000|2020-12-24 07:02:50|7832.3|7822.3|7832.8|7822.8|7832.8|7822.8|7832.3|7822.3|2
1608793380000|2020-12-24 07:03:00|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.3|7822.3|4
1608793390000|2020-12-24 07:03:10|7833|7823|7833|7823|7833|7823|7833|7823|1
1608793400000|2020-12-24 07:03:20|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608793420000|2020-12-24 07:03:40|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|2
1608793430000|2020-12-24 07:03:50|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608793440000|2020-12-24 07:04:00|7833|7823|7834.8|7824.8|7834.8|7824.8|7833|7823|6
1608793450000|2020-12-24 07:04:10|7834.5|7824.5|7834.3|7824.3|7834.5|7824.5|7834.3|7824.3|2
1608793460000|2020-12-24 07:04:20|7834.5|7824.5|7834.6|7824.6|7834.6|7824.6|7834.5|7824.5|2
1608793480000|2020-12-24 07:04:40|7834.4|7824.4|7833|7823|7834.4|7824.4|7833|7823|4
1608793490000|2020-12-24 07:04:50|7832.8|7822.8|7832.4|7822.4|7832.8|7822.8|7832.4|7822.4|2
1608793500000|2020-12-24 07:05:00|7832.6|7822.6|7832.6|7822.6|7833|7823|7832.6|7822.6|4
1608793520000|2020-12-24 07:05:20|7832.4|7822.4|7833|7823|7833|7823|7832.4|7822.4|4
1608793530000|2020-12-24 07:05:30|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.1|7822.1|4
1608793540000|2020-12-24 07:05:40|7833|7823|7833|7823|7833|7823|7833|7823|1
1608793550000|2020-12-24 07:05:50|7832.5|7822.5|7831.8|7821.8|7832.5|7822.5|7831.8|7821.8|5
1608793560000|2020-12-24 07:06:00|7832|7822|7831.5|7821.5|7832|7822|7831.4|7821.4|3
1608793580000|2020-12-24 07:06:20|7831.3|7821.3|7831|7821|7831.3|7821.3|7831|7821|2
1608793590000|2020-12-24 07:06:30|7831.3|7821.3|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|3
1608793610000|2020-12-24 07:06:50|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7831.3|7821.3|2
1608793620000|2020-12-24 07:07:00|7831.5|7821.5|7830.5|7820.5|7831.5|7821.5|7830.5|7820.5|5
1608793630000|2020-12-24 07:07:10|7830.8|7820.8|7831.4|7821.4|7831.4|7821.4|7830.8|7820.8|3
1608793660000|2020-12-24 07:07:40|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608793670000|2020-12-24 07:07:50|7831.3|7821.3|7831.5|7821.5|7831.5|7821.5|7831.3|7821.3|2
1608793720000|2020-12-24 07:08:40|7831.3|7821.3|7831.5|7821.5|7831.5|7821.5|7831.3|7821.3|2
1608793730000|2020-12-24 07:08:50|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608793740000|2020-12-24 07:09:00|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608793750000|2020-12-24 07:09:10|7831.5|7821.5|7829.8|7819.8|7831.5|7821.5|7829.5|7819.5|4
1608793760000|2020-12-24 07:09:20|7830|7820|7830|7820|7830.3|7820.3|7830|7820|3
1608793770000|2020-12-24 07:09:30|7829.8|7819.8|7829.3|7819.3|7829.8|7819.8|7829.3|7819.3|3
1608793790000|2020-12-24 07:09:50|7829|7819|7829|7819|7829|7819|7828.8|7818.8|3
1608793800000|2020-12-24 07:10:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608793810000|2020-12-24 07:10:10|7829|7819|7829|7819|7829|7819|7828.8|7818.8|3
1608793830000|2020-12-24 07:10:30|7829.1|7819.1|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|5
1608793840000|2020-12-24 07:10:40|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608793850000|2020-12-24 07:10:50|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1608793860000|2020-12-24 07:11:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608793900000|2020-12-24 07:11:40|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|7830.3|7820.3|1
1608793910000|2020-12-24 07:11:50|7830.4|7820.4|7830.8|7820.8|7830.8|7820.8|7830.4|7820.4|2
1608793920000|2020-12-24 07:12:00|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1608793940000|2020-12-24 07:12:20|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608793960000|2020-12-24 07:12:40|7830.4|7820.4|7830.3|7820.3|7830.4|7820.4|7830|7820|3
1608793970000|2020-12-24 07:12:50|7830.1|7820.1|7830.3|7820.3|7830.3|7820.3|7830.1|7820.1|2
1608793980000|2020-12-24 07:13:00|7830.1|7820.1|7830.3|7820.3|7830.3|7820.3|7830.1|7820.1|2
1608793990000|2020-12-24 07:13:10|7830.1|7820.1|7830|7820|7830.1|7820.1|7829.8|7819.8|3
1608794000000|2020-12-24 07:13:20|7830.3|7820.3|7830.1|7820.1|7830.3|7820.3|7830.1|7820.1|2
1608794010000|2020-12-24 07:13:30|7830.4|7820.4|7830.3|7820.3|7830.4|7820.4|7830.1|7820.1|3
1608794020000|2020-12-24 07:13:40|7831|7821|7831.3|7821.3|7831.3|7821.3|7831|7821|2
1608794050000|2020-12-24 07:14:10|7831.5|7821.5|7831.3|7821.3|7831.5|7821.5|7831.3|7821.3|2
1608794060000|2020-12-24 07:14:20|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.3|7821.3|3
1608794070000|2020-12-24 07:14:30|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608794100000|2020-12-24 07:15:00|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608794110000|2020-12-24 07:15:10|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608794130000|2020-12-24 07:15:30|7831.5|7821.5|7831.8|7821.8|7831.8|7821.8|7831.5|7821.5|2
1608794140000|2020-12-24 07:15:40|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608794150000|2020-12-24 07:15:50|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7830.8|7820.8|4
1608794160000|2020-12-24 07:16:00|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608794170000|2020-12-24 07:16:10|7831.9|7821.9|7831.8|7821.8|7831.9|7821.9|7831.8|7821.8|2
1608794200000|2020-12-24 07:16:40|7832|7822|7832.4|7822.4|7832.4|7822.4|7832|7822|2
1608794220000|2020-12-24 07:17:00|7832.3|7822.3|7831|7821|7832.3|7822.3|7831|7821|2
1608794230000|2020-12-24 07:17:10|7831.3|7821.3|7830.9|7820.9|7831.3|7821.3|7830.9|7820.9|2
1608794240000|2020-12-24 07:17:20|7831.1|7821.1|7834.3|7824.3|7834.3|7824.3|7831.1|7821.1|4
1608794250000|2020-12-24 07:17:30|7834|7824|7834|7824|7834|7824|7834|7824|1
1608794300000|2020-12-24 07:18:20|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1608794310000|2020-12-24 07:18:30|7833.3|7823.3|7833|7823|7833.3|7823.3|7832.6|7822.6|3
1608794330000|2020-12-24 07:18:50|7832.8|7822.8|7832.3|7822.3|7832.8|7822.8|7832.3|7822.3|2
1608794340000|2020-12-24 07:19:00|7831.9|7821.9|7831.6|7821.6|7831.9|7821.9|7831.5|7821.5|3
1608794350000|2020-12-24 07:19:10|7831.8|7821.8|7831.8|7821.8|7832.4|7822.4|7831.8|7821.8|5
1608794370000|2020-12-24 07:19:30|7832|7822|7832.5|7822.5|7832.9|7822.9|7832|7822|3
1608794380000|2020-12-24 07:19:40|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608794400000|2020-12-24 07:20:00|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608794410000|2020-12-24 07:20:10|7833.3|7823.3|7833.8|7823.8|7834|7824|7833.3|7823.3|5
1608794420000|2020-12-24 07:20:20|7833.5|7823.5|7833.8|7823.8|7833.8|7823.8|7833.5|7823.5|2
1608794430000|2020-12-24 07:20:30|7833.5|7823.5|7833.8|7823.8|7833.8|7823.8|7833.5|7823.5|2
1608794450000|2020-12-24 07:20:50|7833.5|7823.5|7833.3|7823.3|7833.5|7823.5|7833.3|7823.3|2
1608794480000|2020-12-24 07:21:20|7833|7823|7833|7823|7833|7823|7833|7823|1
1608794490000|2020-12-24 07:21:30|7833.3|7823.3|7835.3|7825.3|7835.3|7825.3|7833.3|7823.3|3
1608794510000|2020-12-24 07:21:50|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608794520000|2020-12-24 07:22:00|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608794530000|2020-12-24 07:22:10|7834.1|7824.1|7834.5|7824.5|7834.5|7824.5|7833.4|7823.4|4
1608794540000|2020-12-24 07:22:20|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|1
1608794550000|2020-12-24 07:22:30|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7833.8|7823.8|3
1608794580000|2020-12-24 07:23:00|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608794590000|2020-12-24 07:23:10|7834.1|7824.1|7833.5|7823.5|7834.1|7824.1|7832.9|7822.9|4
1608794610000|2020-12-24 07:23:30|7833.1|7823.1|7832.4|7822.4|7833.1|7823.1|7832.4|7822.4|2
1608794620000|2020-12-24 07:23:40|7832.8|7822.8|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|2
1608794630000|2020-12-24 07:23:50|7832.3|7822.3|7832.8|7822.8|7832.8|7822.8|7831.8|7821.8|5
1608794650000|2020-12-24 07:24:10|7832.5|7822.5|7832.3|7822.3|7832.5|7822.5|7832.3|7822.3|4
1608794660000|2020-12-24 07:24:20|7831.9|7821.9|7830.8|7820.8|7831.9|7821.9|7830.8|7820.8|6
1608794670000|2020-12-24 07:24:30|7831|7821|7831.8|7821.8|7832|7822|7831|7821|6
1608794690000|2020-12-24 07:24:50|7831.6|7821.6|7830.8|7820.8|7831.6|7821.6|7830.8|7820.8|4
1608794700000|2020-12-24 07:25:00|7830.3|7820.3|7829.8|7819.8|7830.3|7820.3|7829.8|7819.8|2
1608794750000|2020-12-24 07:25:50|7830|7820|7830.8|7820.8|7830.8|7820.8|7830|7820|2
1608794760000|2020-12-24 07:26:00|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7828.6|7818.6|8
1608794770000|2020-12-24 07:26:10|7829.9|7819.9|7829.8|7819.8|7830.8|7820.8|7829.8|7819.8|4
1608794790000|2020-12-24 07:26:30|7830|7820|7830.8|7820.8|7830.9|7820.9|7830|7820|4
1608794800000|2020-12-24 07:26:40|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|7830.5|7820.5|1
1608794810000|2020-12-24 07:26:50|7830.3|7820.3|7829|7819|7830.3|7820.3|7829|7819|4
1608794820000|2020-12-24 07:27:00|7828.8|7818.8|7828|7818|7828.8|7818.8|7828|7818|3
1608794830000|2020-12-24 07:27:10|7828.3|7818.3|7829.5|7819.5|7829.5|7819.5|7828.3|7818.3|3
1608794840000|2020-12-24 07:27:20|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|7829.8|7819.8|1
1608794850000|2020-12-24 07:27:30|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608794870000|2020-12-24 07:27:50|7830.3|7820.3|7830.8|7820.8|7830.8|7820.8|7830.3|7820.3|2
1608794880000|2020-12-24 07:28:00|7830.5|7820.5|7829.8|7819.8|7830.5|7820.5|7829.8|7819.8|2
1608794900000|2020-12-24 07:28:20|7830|7820|7830|7820|7830|7820|7830|7820|1
1608794910000|2020-12-24 07:28:30|7830.3|7820.3|7831.5|7821.5|7831.5|7821.5|7830.3|7820.3|5
1608794940000|2020-12-24 07:29:00|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608794960000|2020-12-24 07:29:20|7830.6|7820.6|7830.4|7820.4|7830.6|7820.6|7830.4|7820.4|2
1608794970000|2020-12-24 07:29:30|7830.5|7820.5|7832.8|7822.8|7832.8|7822.8|7830.5|7820.5|4
1608794980000|2020-12-24 07:29:40|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1608794990000|2020-12-24 07:29:50|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608795010000|2020-12-24 07:30:10|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608795020000|2020-12-24 07:30:20|7833|7823|7833.5|7823.5|7833.5|7823.5|7833|7823|3
1608795030000|2020-12-24 07:30:30|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|7833.3|7823.3|5
1608795050000|2020-12-24 07:30:50|7833.9|7823.9|7834.5|7824.5|7834.5|7824.5|7833.9|7823.9|4
1608795060000|2020-12-24 07:31:00|7834.4|7824.4|7833.5|7823.5|7834.5|7824.5|7833.5|7823.5|4
1608795070000|2020-12-24 07:31:10|7833.3|7823.3|7831.8|7821.8|7833.4|7823.4|7831.8|7821.8|5
1608795090000|2020-12-24 07:31:30|7831.6|7821.6|7830.8|7820.8|7831.6|7821.6|7830.8|7820.8|3
1608795120000|2020-12-24 07:32:00|7831|7821|7832.1|7822.1|7832.1|7822.1|7831|7821|3
1608795130000|2020-12-24 07:32:10|7832.6|7822.6|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|3
1608795140000|2020-12-24 07:32:20|7832.8|7822.8|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|2
1608795160000|2020-12-24 07:32:40|7832.3|7822.3|7831.5|7821.5|7832.3|7822.3|7831.5|7821.5|3
1608795170000|2020-12-24 07:32:50|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608795190000|2020-12-24 07:33:10|7831.5|7821.5|7833.1|7823.1|7833.1|7823.1|7830.8|7820.8|6
1608795200000|2020-12-24 07:33:20|7833.4|7823.4|7833.8|7823.8|7834|7824|7832.9|7822.9|9
1608795210000|2020-12-24 07:33:30|7833.9|7823.9|7834.5|7824.5|7834.9|7824.9|7833.8|7823.8|5
1608795220000|2020-12-24 07:33:40|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|1
1608795230000|2020-12-24 07:33:50|7834.9|7824.9|7835.8|7825.8|7835.8|7825.8|7834.9|7824.9|3
1608795240000|2020-12-24 07:34:00|7835.5|7825.5|7836.8|7826.8|7836.8|7826.8|7835.5|7825.5|4
1608795260000|2020-12-24 07:34:20|7837.3|7827.3|7837.4|7827.4|7837.4|7827.4|7836.8|7826.8|4
1608795280000|2020-12-24 07:34:40|7837.5|7827.5|7838.4|7828.4|7838.4|7828.4|7837.5|7827.5|3
1608795300000|2020-12-24 07:35:00|7838.3|7828.3|7836.4|7826.4|7838.3|7828.3|7836.1|7826.1|7
1608795340000|2020-12-24 07:35:40|7836.3|7826.3|7836.5|7826.5|7836.5|7826.5|7836.3|7826.3|2
1608795360000|2020-12-24 07:36:00|7836.3|7826.3|7835.6|7825.6|7836.3|7826.3|7835.6|7825.6|2
1608795420000|2020-12-24 07:37:00|7835.4|7825.4|7834.6|7824.6|7835.4|7825.4|7834.6|7824.6|3
1608795440000|2020-12-24 07:37:20|7834.5|7824.5|7834|7824|7834.5|7824.5|7833.9|7823.9|4
1608795450000|2020-12-24 07:37:30|7834.1|7824.1|7834.5|7824.5|7834.5|7824.5|7834.1|7824.1|2
1608795460000|2020-12-24 07:37:40|7834.8|7824.8|7835.5|7825.5|7835.5|7825.5|7834.8|7824.8|2
1608795480000|2020-12-24 07:38:00|7836.3|7826.3|7836|7826|7836.3|7826.3|7836|7826|2
1608795490000|2020-12-24 07:38:10|7836.1|7826.1|7837.6|7827.6|7837.6|7827.6|7836.1|7826.1|3
1608795510000|2020-12-24 07:38:30|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.1|7827.1|3
1608795520000|2020-12-24 07:38:40|7837.3|7827.3|7837.8|7827.8|7837.8|7827.8|7837.3|7827.3|3
1608795530000|2020-12-24 07:38:50|7837.6|7827.6|7835.9|7825.9|7837.6|7827.6|7835.9|7825.9|4
1608795570000|2020-12-24 07:39:30|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608795620000|2020-12-24 07:40:20|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608795650000|2020-12-24 07:40:50|7834|7824|7834|7824|7834|7824|7834|7824|1
1608795680000|2020-12-24 07:41:20|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|1
1608795690000|2020-12-24 07:41:30|7834|7824|7835|7825|7835|7825|7834|7824|2
1608795700000|2020-12-24 07:41:40|7835.1|7825.1|7835.5|7825.5|7835.5|7825.5|7835.1|7825.1|2
1608795730000|2020-12-24 07:42:10|7835|7825|7834.8|7824.8|7835|7825|7834.8|7824.8|2
1608795760000|2020-12-24 07:42:40|7835|7825|7836|7826|7836|7826|7835|7825|2
1608795770000|2020-12-24 07:42:50|7835.8|7825.8|7834.4|7824.4|7835.8|7825.8|7834.4|7824.4|3
1608795820000|2020-12-24 07:43:40|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608795870000|2020-12-24 07:44:30|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608795890000|2020-12-24 07:44:50|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|1
1608795910000|2020-12-24 07:45:10|7839.5|7829.5|7841.1|7831.1|7841.1|7831.1|7839.5|7829.5|2
1608795950000|2020-12-24 07:45:50|7841|7831|7841|7831|7841|7831|7841|7831|1
1608795960000|2020-12-24 07:46:00|7841.5|7831.5|7840.4|7830.4|7841.5|7831.5|7840.4|7830.4|5
1608795970000|2020-12-24 07:46:10|7840.3|7830.3|7838.1|7828.1|7840.3|7830.3|7838.1|7828.1|7
1608795980000|2020-12-24 07:46:20|7837.8|7827.8|7840.5|7830.5|7840.5|7830.5|7837.8|7827.8|2
1608795990000|2020-12-24 07:46:30|7840.6|7830.6|7841.3|7831.3|7841.4|7831.4|7840.6|7830.6|4
1608796000000|2020-12-24 07:46:40|7841.6|7831.6|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|3
1608796020000|2020-12-24 07:47:00|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1608796050000|2020-12-24 07:47:30|7841.5|7831.5|7841.5|7831.5|7841.5|7831.5|7841.4|7831.4|3
1608796090000|2020-12-24 07:48:10|7841.4|7831.4|7841.3|7831.3|7841.4|7831.4|7841.3|7831.3|2
1608796100000|2020-12-24 07:48:20|7841|7831|7840.3|7830.3|7841|7831|7840.3|7830.3|3
1608796110000|2020-12-24 07:48:30|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1608796120000|2020-12-24 07:48:40|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7840.1|7830.1|4
1608796130000|2020-12-24 07:48:50|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1608796140000|2020-12-24 07:49:00|7840.3|7830.3|7839.6|7829.6|7840.3|7830.3|7839.6|7829.6|3
1608796150000|2020-12-24 07:49:10|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608796160000|2020-12-24 07:49:20|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|1
1608796170000|2020-12-24 07:49:30|7839.4|7829.4|7839.5|7829.5|7839.5|7829.5|7839.4|7829.4|2
1608796190000|2020-12-24 07:49:50|7839.3|7829.3|7839.1|7829.1|7839.3|7829.3|7839.1|7829.1|2
1608796200000|2020-12-24 07:50:00|7839|7829|7839.3|7829.3|7839.3|7829.3|7839|7829|2
1608796210000|2020-12-24 07:50:10|7839.5|7829.5|7840|7830|7840|7830|7839.5|7829.5|2
1608796220000|2020-12-24 07:50:20|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608796230000|2020-12-24 07:50:30|7840|7830|7839.4|7829.4|7840|7830|7839.4|7829.4|3
1608796240000|2020-12-24 07:50:40|7840|7830|7840|7830|7840|7830|7840|7830|1
1608796250000|2020-12-24 07:50:50|7839.6|7829.6|7840|7830|7840|7830|7839.4|7829.4|4
1608796270000|2020-12-24 07:51:10|7839.8|7829.8|7840|7830|7840|7830|7839.8|7829.8|2
1608796290000|2020-12-24 07:51:30|7840.4|7830.4|7842|7832|7842.5|7832.5|7840.4|7830.4|6
1608796300000|2020-12-24 07:51:40|7842.5|7832.5|7843.1|7833.1|7843.5|7833.5|7842.5|7832.5|7
1608796310000|2020-12-24 07:51:50|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1608796320000|2020-12-24 07:52:00|7843.1|7833.1|7843.5|7833.5|7843.5|7833.5|7842.8|7832.8|4
1608796330000|2020-12-24 07:52:10|7843.6|7833.6|7843.8|7833.8|7844.5|7834.5|7843.6|7833.6|4
1608796340000|2020-12-24 07:52:20|7843.6|7833.6|7843.8|7833.8|7843.8|7833.8|7843.3|7833.3|3
1608796370000|2020-12-24 07:52:50|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1608796390000|2020-12-24 07:53:10|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608796400000|2020-12-24 07:53:20|7843.8|7833.8|7844.5|7834.5|7844.5|7834.5|7843.8|7833.8|5
1608796410000|2020-12-24 07:53:30|7844|7834|7844|7834|7844|7834|7844|7834|1
1608796420000|2020-12-24 07:53:40|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.3|7833.3|5
1608796430000|2020-12-24 07:53:50|7843.1|7833.1|7844.3|7834.3|7844.3|7834.3|7843.1|7833.1|5
1608796440000|2020-12-24 07:54:00|7844|7834|7844.3|7834.3|7844.3|7834.3|7843.8|7833.8|3
1608796450000|2020-12-24 07:54:10|7844.5|7834.5|7844|7834|7844.5|7834.5|7844|7834|2
1608796460000|2020-12-24 07:54:20|7843.8|7833.8|7843.4|7833.4|7843.8|7833.8|7843.4|7833.4|3
1608796480000|2020-12-24 07:54:40|7843.8|7833.8|7843.3|7833.3|7843.8|7833.8|7843.3|7833.3|3
1608796490000|2020-12-24 07:54:50|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608796500000|2020-12-24 07:55:00|7844.1|7834.1|7846|7836|7846|7836|7844.1|7834.1|4
1608796510000|2020-12-24 07:55:10|7845.8|7835.8|7845.1|7835.1|7845.8|7835.8|7845.1|7835.1|5
1608796520000|2020-12-24 07:55:20|7845.5|7835.5|7844.6|7834.6|7845.5|7835.5|7844.6|7834.6|4
1608796530000|2020-12-24 07:55:30|7844.8|7834.8|7844.8|7834.8|7844.8|7834.8|7844|7834|3
1608796540000|2020-12-24 07:55:40|7844.1|7834.1|7843.9|7833.9|7844.1|7834.1|7843.9|7833.9|2
1608796550000|2020-12-24 07:55:50|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1608796560000|2020-12-24 07:56:00|7844.1|7834.1|7844.8|7834.8|7844.8|7834.8|7843.9|7833.9|5
1608796580000|2020-12-24 07:56:20|7844.6|7834.6|7844.1|7834.1|7844.6|7834.6|7843.5|7833.5|5
1608796590000|2020-12-24 07:56:30|7843.9|7833.9|7844.4|7834.4|7844.4|7834.4|7843.9|7833.9|3
1608796610000|2020-12-24 07:56:50|7844.1|7834.1|7843.9|7833.9|7844.4|7834.4|7843.9|7833.9|5
1608796620000|2020-12-24 07:57:00|7843.5|7833.5|7844.5|7834.5|7844.5|7834.5|7843.5|7833.5|4
1608796630000|2020-12-24 07:57:10|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1608796660000|2020-12-24 07:57:40|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|1
1608796680000|2020-12-24 07:58:00|7844.6|7834.6|7844|7834|7844.6|7834.6|7844|7834|6
1608796690000|2020-12-24 07:58:10|7844.4|7834.4|7845.4|7835.4|7845.4|7835.4|7844.4|7834.4|4
1608796700000|2020-12-24 07:58:20|7845.1|7835.1|7845|7835|7845.1|7835.1|7844.6|7834.6|5
1608796710000|2020-12-24 07:58:30|7845.4|7835.4|7847.3|7837.3|7847.3|7837.3|7844.6|7834.6|7
1608796720000|2020-12-24 07:58:40|7847.6|7837.6|7847.3|7837.3|7847.6|7837.6|7847.3|7837.3|2
1608796730000|2020-12-24 07:58:50|7847.4|7837.4|7848|7838|7848|7838|7847.4|7837.4|4
1608796740000|2020-12-24 07:59:00|7847.8|7837.8|7846.9|7836.9|7847.8|7837.8|7846.9|7836.9|3
1608796750000|2020-12-24 07:59:10|7847.3|7837.3|7847.1|7837.1|7847.3|7837.3|7847.1|7837.1|2
1608796760000|2020-12-24 07:59:20|7846|7836|7844.1|7834.1|7846|7836|7844.1|7834.1|3
1608796770000|2020-12-24 07:59:30|7844.5|7834.5|7846.4|7836.4|7846.8|7836.8|7844|7834|8
1608796780000|2020-12-24 07:59:40|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|1
1608796790000|2020-12-24 07:59:50|7846.5|7836.5|7841|7831|7846.5|7836.5|7841|7831|6
1608796800000|2020-12-24 08:00:00|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837|7827|5
1608796810000|2020-12-24 08:00:10|7838.9|7828.9|7840.4|7830.4|7840.4|7830.4|7838.9|7828.9|10
1608796820000|2020-12-24 08:00:20|7840.9|7830.9|7838.9|7828.9|7842.6|7832.6|7838.9|7828.9|8
1608796830000|2020-12-24 08:00:30|7838.8|7828.8|7838.9|7828.9|7839|7829|7838.4|7828.4|6
1608796840000|2020-12-24 08:00:40|7838.6|7828.6|7837.6|7827.6|7838.6|7828.6|7837.6|7827.6|3
1608796850000|2020-12-24 08:00:50|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.3|7827.3|3
1608796860000|2020-12-24 08:01:00|7838|7828|7837.6|7827.6|7838.6|7828.6|7837.4|7827.4|7
1608796880000|2020-12-24 08:01:20|7837.9|7827.9|7839.4|7829.4|7839.4|7829.4|7837.9|7827.9|2
1608796900000|2020-12-24 08:01:40|7839.5|7829.5|7840.4|7830.4|7841|7831|7839.5|7829.5|4
1608796910000|2020-12-24 08:01:50|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1608796920000|2020-12-24 08:02:00|7841.3|7831.3|7843.1|7833.1|7843.4|7833.4|7841.3|7831.3|5
1608796930000|2020-12-24 08:02:10|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|7843.3|7833.3|1
1608796950000|2020-12-24 08:02:30|7843.4|7833.4|7845.4|7835.4|7845.8|7835.8|7843.4|7833.4|8
1608796960000|2020-12-24 08:02:40|7845.6|7835.6|7846.6|7836.6|7846.6|7836.6|7845.6|7835.6|3
1608796970000|2020-12-24 08:02:50|7846.9|7836.9|7847.4|7837.4|7847.4|7837.4|7846.9|7836.9|2
1608796980000|2020-12-24 08:03:00|7847.6|7837.6|7848.3|7838.3|7848.3|7838.3|7847.6|7837.6|5
1608796990000|2020-12-24 08:03:10|7848.5|7838.5|7849|7839|7849|7839|7848.5|7838.5|3
1608797000000|2020-12-24 08:03:20|7849.3|7839.3|7848.4|7838.4|7849.3|7839.3|7848.3|7838.3|4
1608797010000|2020-12-24 08:03:30|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.5|7837.5|4
1608797020000|2020-12-24 08:03:40|7847.8|7837.8|7848.6|7838.6|7848.6|7838.6|7847.8|7837.8|2
1608797040000|2020-12-24 08:04:00|7848.4|7838.4|7848.5|7838.5|7848.5|7838.5|7848.4|7838.4|2
1608797050000|2020-12-24 08:04:10|7848.4|7838.4|7847.1|7837.1|7848.4|7838.4|7847|7837|6
1608797060000|2020-12-24 08:04:20|7847|7837|7846.8|7836.8|7847|7837|7846.8|7836.8|2
1608797070000|2020-12-24 08:04:30|7846.9|7836.9|7847.3|7837.3|7847.3|7837.3|7846.9|7836.9|2
1608797080000|2020-12-24 08:04:40|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608797090000|2020-12-24 08:04:50|7846.6|7836.6|7845.3|7835.3|7846.9|7836.9|7845.3|7835.3|3
1608797100000|2020-12-24 08:05:00|7845.5|7835.5|7845|7835|7845.6|7835.6|7844.8|7834.8|7
1608797140000|2020-12-24 08:05:40|7845.1|7835.1|7845.6|7835.6|7845.6|7835.6|7845.1|7835.1|4
1608797170000|2020-12-24 08:06:10|7850.5|7840.5|7850.8|7840.8|7851.4|7841.4|7850.5|7840.5|8
1608797180000|2020-12-24 08:06:20|7850.5|7840.5|7851.5|7841.5|7851.5|7841.5|7850.3|7840.3|7
1608797190000|2020-12-24 08:06:30|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1608797200000|2020-12-24 08:06:40|7851.6|7841.6|7857.4|7847.4|7857.4|7847.4|7851.6|7841.6|9
1608797210000|2020-12-24 08:06:50|7856.8|7846.8|7856.3|7846.3|7856.8|7846.8|7856.3|7846.3|4
1608797220000|2020-12-24 08:07:00|7856.1|7846.1|7857.6|7847.6|7858.1|7848.1|7853.5|7843.5|14
1608797230000|2020-12-24 08:07:10|7857.8|7847.8|7868.6|7858.6|7870.9|7860.9|7857.8|7847.8|11
1608797240000|2020-12-24 08:07:20|7868.5|7858.5|7866.1|7856.1|7868.5|7858.5|7865.9|7855.9|12
1608797250000|2020-12-24 08:07:30|7865.8|7855.8|7859.1|7849.1|7865.8|7855.8|7857.9|7847.9|11
1608797260000|2020-12-24 08:07:40|7859.4|7849.4|7859.5|7849.5|7860.1|7850.1|7859.1|7849.1|15
1608797270000|2020-12-24 08:07:50|7860.5|7850.5|7861.1|7851.1|7863.5|7853.5|7860.5|7850.5|5
1608797280000|2020-12-24 08:08:00|7861.4|7851.4|7862|7852|7862.4|7852.4|7861|7851|8
1608797290000|2020-12-24 08:08:10|7861.8|7851.8|7860.5|7850.5|7862|7852|7859.8|7849.8|9
1608797300000|2020-12-24 08:08:20|7860.8|7850.8|7863.6|7853.6|7863.6|7853.6|7860.8|7850.8|6
1608797310000|2020-12-24 08:08:30|7863.9|7853.9|7863.3|7853.3|7864.5|7854.5|7863.3|7853.3|6
1608797320000|2020-12-24 08:08:40|7863.1|7853.1|7864.6|7854.6|7864.6|7854.6|7861.8|7851.8|12
1608797330000|2020-12-24 08:08:50|7864.4|7854.4|7865.5|7855.5|7865.5|7855.5|7864.3|7854.3|6
1608797340000|2020-12-24 08:09:00|7865.8|7855.8|7865.4|7855.4|7866|7856|7865.4|7855.4|6
1608797350000|2020-12-24 08:09:10|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|6
1608797360000|2020-12-24 08:09:20|7866.5|7856.5|7864.3|7854.3|7868|7858|7864.3|7854.3|9
1608797370000|2020-12-24 08:09:30|7864.5|7854.5|7864.1|7854.1|7864.5|7854.5|7864.1|7854.1|3
1608797380000|2020-12-24 08:09:40|7863.9|7853.9|7866.3|7856.3|7866.3|7856.3|7863.1|7853.1|10
1608797390000|2020-12-24 08:09:50|7866.1|7856.1|7870|7860|7870.3|7860.3|7866.1|7856.1|5
1608797400000|2020-12-24 08:10:00|7869.9|7859.9|7870|7860|7870|7860|7868.4|7858.4|8
1608797410000|2020-12-24 08:10:10|7870.9|7860.9|7869|7859|7870.9|7860.9|7868.6|7858.6|7
1608797420000|2020-12-24 08:10:20|7869.3|7859.3|7868.3|7858.3|7869.8|7859.8|7868.3|7858.3|8
1608797430000|2020-12-24 08:10:30|7868.1|7858.1|7866.8|7856.8|7868.1|7858.1|7866.4|7856.4|6
1608797440000|2020-12-24 08:10:40|7866.5|7856.5|7865.4|7855.4|7866.5|7856.5|7865.1|7855.1|5
1608797450000|2020-12-24 08:10:50|7865.5|7855.5|7865.3|7855.3|7865.5|7855.5|7865.3|7855.3|2
1608797460000|2020-12-24 08:11:00|7865.5|7855.5|7864.9|7854.9|7865.5|7855.5|7864.6|7854.6|6
1608797470000|2020-12-24 08:11:10|7864.6|7854.6|7864.1|7854.1|7864.6|7854.6|7863|7853|6
1608797490000|2020-12-24 08:11:30|7863.4|7853.4|7862.5|7852.5|7863.6|7853.6|7862.5|7852.5|5
1608797500000|2020-12-24 08:11:40|7862.8|7852.8|7863.6|7853.6|7863.6|7853.6|7862.8|7852.8|3
1608797510000|2020-12-24 08:11:50|7863.4|7853.4|7864|7854|7864|7854|7863.4|7853.4|3
1608797520000|2020-12-24 08:12:00|7863.6|7853.6|7862.5|7852.5|7863.6|7853.6|7862.1|7852.1|4
1608797530000|2020-12-24 08:12:10|7862.1|7852.1|7862.9|7852.9|7864|7854|7862.1|7852.1|5
1608797540000|2020-12-24 08:12:20|7863.1|7853.1|7862.9|7852.9|7863.5|7853.5|7862.9|7852.9|5
1608797550000|2020-12-24 08:12:30|7862.6|7852.6|7862.1|7852.1|7862.6|7852.6|7862.1|7852.1|2
1608797560000|2020-12-24 08:12:40|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1608797570000|2020-12-24 08:12:50|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1608797580000|2020-12-24 08:13:00|7862.4|7852.4|7862.3|7852.3|7862.4|7852.4|7861.9|7851.9|4
1608797600000|2020-12-24 08:13:20|7862.5|7852.5|7863.8|7853.8|7864.1|7854.1|7862.5|7852.5|6
1608797610000|2020-12-24 08:13:30|7863.3|7853.3|7861.9|7851.9|7863.3|7853.3|7861.9|7851.9|6
1608797620000|2020-12-24 08:13:40|7862.1|7852.1|7862.8|7852.8|7862.8|7852.8|7862.1|7852.1|7
1608797630000|2020-12-24 08:13:50|7862.6|7852.6|7862|7852|7862.6|7852.6|7861.9|7851.9|3
1608797650000|2020-12-24 08:14:10|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1608797660000|2020-12-24 08:14:20|7862.4|7852.4|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|3
1608797670000|2020-12-24 08:14:30|7862|7852|7862.1|7852.1|7862.1|7852.1|7861.9|7851.9|3
1608797680000|2020-12-24 08:14:40|7862.4|7852.4|7863|7853|7863|7853|7862.4|7852.4|3
1608797690000|2020-12-24 08:14:50|7863.3|7853.3|7863.3|7853.3|7864|7854|7863|7853|7
1608797710000|2020-12-24 08:15:10|7862.9|7852.9|7861.8|7851.8|7862.9|7852.9|7861.8|7851.8|3
1608797720000|2020-12-24 08:15:20|7861.9|7851.9|7862.3|7852.3|7862.3|7852.3|7861.9|7851.9|3
1608797730000|2020-12-24 08:15:30|7862.5|7852.5|7862.1|7852.1|7862.8|7852.8|7861.9|7851.9|11
1608797740000|2020-12-24 08:15:40|7862.3|7852.3|7858.6|7848.6|7863.1|7853.1|7858.5|7848.5|8
1608797750000|2020-12-24 08:15:50|7858.5|7848.5|7858.5|7848.5|7858.5|7848.5|7858.5|7848.5|1
1608797760000|2020-12-24 08:16:00|7858.4|7848.4|7858.5|7848.5|7858.5|7848.5|7858.4|7848.4|2
1608797770000|2020-12-24 08:16:10|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1608797780000|2020-12-24 08:16:20|7859.4|7849.4|7859.3|7849.3|7859.4|7849.4|7859.3|7849.3|2
1608797800000|2020-12-24 08:16:40|7859.6|7849.6|7859.3|7849.3|7859.6|7849.6|7859.1|7849.1|4
1608797810000|2020-12-24 08:16:50|7859.5|7849.5|7859.4|7849.4|7859.9|7849.9|7859.4|7849.4|4
1608797830000|2020-12-24 08:17:10|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|1
1608797840000|2020-12-24 08:17:20|7859.5|7849.5|7859.6|7849.6|7860.4|7850.4|7859.5|7849.5|4
1608797850000|2020-12-24 08:17:30|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|7859.5|7849.5|1
1608797870000|2020-12-24 08:17:50|7858.5|7848.5|7856.3|7846.3|7858.5|7848.5|7856.3|7846.3|3
1608797880000|2020-12-24 08:18:00|7856.1|7846.1|7856.8|7846.8|7856.8|7846.8|7856.1|7846.1|3
1608797890000|2020-12-24 08:18:10|7856.6|7846.6|7856.3|7846.3|7856.6|7846.6|7856.3|7846.3|2
1608797900000|2020-12-24 08:18:20|7856|7846|7856|7846|7856|7846|7856|7846|1
1608797920000|2020-12-24 08:18:40|7856.3|7846.3|7856.8|7846.8|7857.1|7847.1|7856.3|7846.3|3
1608797930000|2020-12-24 08:18:50|7856.6|7846.6|7856.8|7846.8|7856.8|7846.8|7855.1|7845.1|6
1608797940000|2020-12-24 08:19:00|7856.6|7846.6|7856.8|7846.8|7856.8|7846.8|7856.4|7846.4|5
1608797950000|2020-12-24 08:19:10|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|1
1608797960000|2020-12-24 08:19:20|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7855.8|7845.8|3
1608797970000|2020-12-24 08:19:30|7856.4|7846.4|7857.1|7847.1|7857.9|7847.9|7856.4|7846.4|8
1608797980000|2020-12-24 08:19:40|7857.4|7847.4|7858.1|7848.1|7858.1|7848.1|7857.4|7847.4|2
1608797990000|2020-12-24 08:19:50|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|3
1608798000000|2020-12-24 08:20:00|7858.5|7848.5|7859.1|7849.1|7859.4|7849.4|7858.5|7848.5|5
1608798030000|2020-12-24 08:20:30|7859.4|7849.4|7857.4|7847.4|7859.4|7849.4|7857.4|7847.4|3
1608798040000|2020-12-24 08:20:40|7857.5|7847.5|7858.3|7848.3|7858.3|7848.3|7857.5|7847.5|4
1608798050000|2020-12-24 08:20:50|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1608798060000|2020-12-24 08:21:00|7858.5|7848.5|7859|7849|7859|7849|7858.5|7848.5|2
1608798090000|2020-12-24 08:21:30|7858.9|7848.9|7860.4|7850.4|7860.4|7850.4|7857.9|7847.9|4
1608798100000|2020-12-24 08:21:40|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1608798110000|2020-12-24 08:21:50|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1608798120000|2020-12-24 08:22:00|7860.6|7850.6|7862|7852|7862|7852|7860.6|7850.6|4
1608798130000|2020-12-24 08:22:10|7861.4|7851.4|7861.3|7851.3|7861.4|7851.4|7861.3|7851.3|2
1608798150000|2020-12-24 08:22:30|7861.4|7851.4|7861.3|7851.3|7861.6|7851.6|7861.3|7851.3|4
1608798160000|2020-12-24 08:22:40|7861|7851|7861.3|7851.3|7861.3|7851.3|7861|7851|2
1608798170000|2020-12-24 08:22:50|7861.4|7851.4|7862.8|7852.8|7863.1|7853.1|7861.4|7851.4|3
1608798180000|2020-12-24 08:23:00|7862.3|7852.3|7863.9|7853.9|7864.1|7854.1|7862.1|7852.1|6
1608798190000|2020-12-24 08:23:10|7863.3|7853.3|7864.4|7854.4|7864.4|7854.4|7863.3|7853.3|4
1608798200000|2020-12-24 08:23:20|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7863.5|7853.5|4
1608798210000|2020-12-24 08:23:30|7863.9|7853.9|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|2
1608798230000|2020-12-24 08:23:50|7864.6|7854.6|7866.1|7856.1|7866.1|7856.1|7864.6|7854.6|4
1608798240000|2020-12-24 08:24:00|7866|7856|7865.3|7855.3|7866|7856|7864.5|7854.5|7
1608798250000|2020-12-24 08:24:10|7864.3|7854.3|7862.9|7852.9|7864.3|7854.3|7862.9|7852.9|4
1608798260000|2020-12-24 08:24:20|7862.8|7852.8|7862.1|7852.1|7862.8|7852.8|7861.5|7851.5|7
1608798270000|2020-12-24 08:24:30|7862.4|7852.4|7863|7853|7863|7853|7862.4|7852.4|3
1608798280000|2020-12-24 08:24:40|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1608798300000|2020-12-24 08:25:00|7863|7853|7864.3|7854.3|7864.3|7854.3|7863|7853|3
1608798310000|2020-12-24 08:25:10|7864.4|7854.4|7864.3|7854.3|7865|7855|7864.3|7854.3|4
1608798320000|2020-12-24 08:25:20|7864|7854|7863.6|7853.6|7864|7854|7863.5|7853.5|3
1608798330000|2020-12-24 08:25:30|7863.3|7853.3|7862.3|7852.3|7863.3|7853.3|7862.3|7852.3|3
1608798340000|2020-12-24 08:25:40|7862.5|7852.5|7862.5|7852.5|7862.5|7852.5|7862.3|7852.3|3
1608798370000|2020-12-24 08:26:10|7862.8|7852.8|7863.3|7853.3|7863.3|7853.3|7862.8|7852.8|3
1608798390000|2020-12-24 08:26:30|7863.4|7853.4|7863.5|7853.5|7864.1|7854.1|7863.4|7853.4|3
1608798400000|2020-12-24 08:26:40|7863.9|7853.9|7866.3|7856.3|7866.3|7856.3|7863.9|7853.9|5
1608798410000|2020-12-24 08:26:50|7866.5|7856.5|7866.5|7856.5|7866.5|7856.5|7866.5|7856.5|1
1608798420000|2020-12-24 08:27:00|7865.8|7855.8|7865.6|7855.6|7866.3|7856.3|7865.6|7855.6|7
1608798430000|2020-12-24 08:27:10|7865.1|7855.1|7865.6|7855.6|7865.6|7855.6|7865.1|7855.1|2
1608798440000|2020-12-24 08:27:20|7865.1|7855.1|7865.9|7855.9|7866.1|7856.1|7865.1|7855.1|5
1608798450000|2020-12-24 08:27:30|7865.6|7855.6|7865.5|7855.5|7865.6|7855.6|7865.5|7855.5|2
1608798480000|2020-12-24 08:28:00|7864.5|7854.5|7865.5|7855.5|7865.5|7855.5|7864.5|7854.5|2
1608798490000|2020-12-24 08:28:10|7865.9|7855.9|7866.3|7856.3|7866.3|7856.3|7865.9|7855.9|2
1608798510000|2020-12-24 08:28:30|7866|7856|7866.3|7856.3|7866.3|7856.3|7864.8|7854.8|6
1608798520000|2020-12-24 08:28:40|7867.4|7857.4|7868.6|7858.6|7868.6|7858.6|7867.4|7857.4|3
1608798530000|2020-12-24 08:28:50|7868.5|7858.5|7867.9|7857.9|7868.5|7858.5|7867.6|7857.6|6
1608798540000|2020-12-24 08:29:00|7867.6|7857.6|7865.6|7855.6|7867.6|7857.6|7865.1|7855.1|7
1608798550000|2020-12-24 08:29:10|7865.3|7855.3|7865.6|7855.6|7865.6|7855.6|7865.3|7855.3|2
1608798570000|2020-12-24 08:29:30|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7865.1|7855.1|4
1608798580000|2020-12-24 08:29:40|7866.1|7856.1|7865.6|7855.6|7866.1|7856.1|7865.6|7855.6|3
1608798600000|2020-12-24 08:30:00|7865.4|7855.4|7865.5|7855.5|7865.5|7855.5|7865.4|7855.4|2
1608798620000|2020-12-24 08:30:20|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|1
1608798640000|2020-12-24 08:30:40|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7865.4|7855.4|4
1608798660000|2020-12-24 08:31:00|7865.4|7855.4|7862|7852|7865.6|7855.6|7862|7852|7
1608798670000|2020-12-24 08:31:10|7862.5|7852.5|7863|7853|7863|7853|7862.5|7852.5|3
1608798680000|2020-12-24 08:31:20|7862.9|7852.9|7863|7853|7863|7853|7862.9|7852.9|4
1608798690000|2020-12-24 08:31:30|7862.8|7852.8|7862.5|7852.5|7862.8|7852.8|7862.5|7852.5|2
1608798700000|2020-12-24 08:31:40|7862.9|7852.9|7862.9|7852.9|7863.1|7853.1|7862.9|7852.9|3
1608798710000|2020-12-24 08:31:50|7862.6|7852.6|7862.9|7852.9|7862.9|7852.9|7862.6|7852.6|2
1608798720000|2020-12-24 08:32:00|7863|7853|7863.6|7853.6|7863.6|7853.6|7863|7853|5
1608798730000|2020-12-24 08:32:10|7863.5|7853.5|7863|7853|7863.6|7853.6|7863|7853|6
1608798740000|2020-12-24 08:32:20|7862.8|7852.8|7862.3|7852.3|7862.8|7852.8|7861.8|7851.8|4
1608798750000|2020-12-24 08:32:30|7862|7852|7859.8|7849.8|7862|7852|7859.8|7849.8|9
1608798760000|2020-12-24 08:32:40|7859.6|7849.6|7860.3|7850.3|7860.5|7850.5|7859.6|7849.6|6
1608798770000|2020-12-24 08:32:50|7860|7850|7859.6|7849.6|7860|7850|7859.6|7849.6|2
1608798780000|2020-12-24 08:33:00|7859.9|7849.9|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|4
1608798790000|2020-12-24 08:33:10|7859.5|7849.5|7858.8|7848.8|7859.6|7849.6|7858.8|7848.8|7
1608798800000|2020-12-24 08:33:20|7858.5|7848.5|7857.9|7847.9|7858.5|7848.5|7857.9|7847.9|3
1608798810000|2020-12-24 08:33:30|7858|7848|7857|7847|7858|7848|7857|7847|5
1608798820000|2020-12-24 08:33:40|7856.6|7846.6|7857.5|7847.5|7857.5|7847.5|7856.5|7846.5|5
1608798830000|2020-12-24 08:33:50|7857.8|7847.8|7857.8|7847.8|7857.8|7847.8|7857.5|7847.5|3
1608798840000|2020-12-24 08:34:00|7857.5|7847.5|7858.4|7848.4|7858.4|7848.4|7857.5|7847.5|3
1608798850000|2020-12-24 08:34:10|7858.6|7848.6|7859.4|7849.4|7860.4|7850.4|7858.6|7848.6|6
1608798860000|2020-12-24 08:34:20|7859.5|7849.5|7861.1|7851.1|7861.1|7851.1|7859.3|7849.3|8
1608798870000|2020-12-24 08:34:30|7861.3|7851.3|7861.4|7851.4|7861.5|7851.5|7861|7851|9
1608798880000|2020-12-24 08:34:40|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|2
1608798890000|2020-12-24 08:34:50|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|4
1608798900000|2020-12-24 08:35:00|7861.3|7851.3|7860.8|7850.8|7861.3|7851.3|7860|7850|7
1608798910000|2020-12-24 08:35:10|7861|7851|7861.4|7851.4|7861.4|7851.4|7861|7851|2
1608798920000|2020-12-24 08:35:20|7861.1|7851.1|7861.3|7851.3|7861.3|7851.3|7861|7851|4
1608798930000|2020-12-24 08:35:30|7861|7851|7859.5|7849.5|7861.1|7851.1|7859.5|7849.5|4
1608798950000|2020-12-24 08:35:50|7859.3|7849.3|7859.5|7849.5|7859.8|7849.8|7859.3|7849.3|3
1608798960000|2020-12-24 08:36:00|7859.3|7849.3|7859.5|7849.5|7859.8|7849.8|7859.3|7849.3|4
1608798970000|2020-12-24 08:36:10|7859.3|7849.3|7859.5|7849.5|7859.5|7849.5|7859.1|7849.1|3
1608798980000|2020-12-24 08:36:20|7859.8|7849.8|7859.5|7849.5|7859.8|7849.8|7859.5|7849.5|2
1608798990000|2020-12-24 08:36:30|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1608799010000|2020-12-24 08:36:50|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.8|7848.8|4
1608799020000|2020-12-24 08:37:00|7859|7849|7859|7849|7859|7849|7859|7849|1
1608799030000|2020-12-24 08:37:10|7858.9|7848.9|7858.4|7848.4|7859|7849|7858.4|7848.4|3
1608799040000|2020-12-24 08:37:20|7858.8|7848.8|7858.1|7848.1|7858.8|7848.8|7858.1|7848.1|2
1608799050000|2020-12-24 08:37:30|7858.3|7848.3|7858.1|7848.1|7858.8|7848.8|7858.1|7848.1|4
1608799070000|2020-12-24 08:37:50|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|2
1608799080000|2020-12-24 08:38:00|7858|7848|7858|7848|7858|7848|7858|7848|1
1608799100000|2020-12-24 08:38:20|7857.9|7847.9|7858.3|7848.3|7858.5|7848.5|7857.9|7847.9|5
1608799110000|2020-12-24 08:38:30|7858.5|7848.5|7858.6|7848.6|7858.9|7848.9|7858.5|7848.5|3
1608799130000|2020-12-24 08:38:50|7858.8|7848.8|7858.9|7848.9|7858.9|7848.9|7858.8|7848.8|2
1608799140000|2020-12-24 08:39:00|7858.6|7848.6|7858.6|7848.6|7859.6|7849.6|7858.6|7848.6|5
1608799150000|2020-12-24 08:39:10|7858.5|7848.5|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|4
1608799180000|2020-12-24 08:39:40|7858.9|7848.9|7858.3|7848.3|7858.9|7848.9|7858.3|7848.3|4
1608799190000|2020-12-24 08:39:50|7857.9|7847.9|7858.3|7848.3|7858.3|7848.3|7857.9|7847.9|3
1608799200000|2020-12-24 08:40:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|2
1608799210000|2020-12-24 08:40:10|7858.1|7848.1|7858.3|7848.3|7858.3|7848.3|7858.1|7848.1|2
1608799220000|2020-12-24 08:40:20|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1608799230000|2020-12-24 08:40:30|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1608799240000|2020-12-24 08:40:40|7858.9|7848.9|7859.5|7849.5|7859.5|7849.5|7858.9|7848.9|3
1608799250000|2020-12-24 08:40:50|7859.3|7849.3|7859.5|7849.5|7859.5|7849.5|7858.8|7848.8|4
1608799260000|2020-12-24 08:41:00|7859.3|7849.3|7859.5|7849.5|7859.5|7849.5|7858.8|7848.8|4
1608799270000|2020-12-24 08:41:10|7859.4|7849.4|7859|7849|7859.4|7849.4|7858.9|7848.9|3
1608799280000|2020-12-24 08:41:20|7858.9|7848.9|7859.3|7849.3|7859.3|7849.3|7858.9|7848.9|5
1608799290000|2020-12-24 08:41:30|7859|7849|7858.6|7848.6|7859|7849|7858.6|7848.6|3
1608799300000|2020-12-24 08:41:40|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7858.6|7848.6|2
1608799310000|2020-12-24 08:41:50|7858.5|7848.5|7858.6|7848.6|7858.6|7848.6|7858.5|7848.5|2
1608799320000|2020-12-24 08:42:00|7858.5|7848.5|7857.1|7847.1|7858.5|7848.5|7857.1|7847.1|5
1608799330000|2020-12-24 08:42:10|7854.1|7844.1|7853.8|7843.8|7854.1|7844.1|7853.8|7843.8|2
1608799340000|2020-12-24 08:42:20|7854|7844|7853.1|7843.1|7854|7844|7853.1|7843.1|4
1608799350000|2020-12-24 08:42:30|7852.4|7842.4|7851.3|7841.3|7852.4|7842.4|7851.1|7841.1|5
1608799360000|2020-12-24 08:42:40|7851.4|7841.4|7852.6|7842.6|7852.6|7842.6|7851.4|7841.4|2
1608799370000|2020-12-24 08:42:50|7853|7843|7853|7843|7853|7843|7853|7843|1
1608799380000|2020-12-24 08:43:00|7852.6|7842.6|7851.5|7841.5|7852.6|7842.6|7851.5|7841.5|4
1608799390000|2020-12-24 08:43:10|7851.3|7841.3|7851.5|7841.5|7851.5|7841.5|7851|7841|3
1608799400000|2020-12-24 08:43:20|7852|7842|7851.4|7841.4|7852.6|7842.6|7851.4|7841.4|4
1608799410000|2020-12-24 08:43:30|7851.1|7841.1|7851|7841|7851.1|7841.1|7850.6|7840.6|4
1608799430000|2020-12-24 08:43:50|7851.1|7841.1|7849.1|7839.1|7851.1|7841.1|7849.1|7839.1|4
1608799440000|2020-12-24 08:44:00|7848.6|7838.6|7850|7840|7850|7840|7848.6|7838.6|5
1608799450000|2020-12-24 08:44:10|7850.4|7840.4|7851.4|7841.4|7851.4|7841.4|7850|7840|8
1608799460000|2020-12-24 08:44:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608799470000|2020-12-24 08:44:30|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|2
1608799480000|2020-12-24 08:44:40|7851.4|7841.4|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|3
1608799490000|2020-12-24 08:44:50|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|1
1608799500000|2020-12-24 08:45:00|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608799510000|2020-12-24 08:45:10|7851|7841|7850|7840|7851|7841|7850|7840|2
1608799520000|2020-12-24 08:45:20|7849.8|7839.8|7849.3|7839.3|7849.8|7839.8|7848.5|7838.5|5
1608799530000|2020-12-24 08:45:30|7849.5|7839.5|7849.4|7839.4|7849.5|7839.5|7849.4|7839.4|2
1608799540000|2020-12-24 08:45:40|7849.5|7839.5|7851|7841|7851|7841|7849.5|7839.5|2
1608799550000|2020-12-24 08:45:50|7850.9|7840.9|7850.6|7840.6|7851|7841|7850.6|7840.6|5
1608799560000|2020-12-24 08:46:00|7850.5|7840.5|7851.3|7841.3|7851.3|7841.3|7850.3|7840.3|5
1608799570000|2020-12-24 08:46:10|7851.4|7841.4|7854.4|7844.4|7854.4|7844.4|7851.4|7841.4|6
1608799590000|2020-12-24 08:46:30|7854.8|7844.8|7854.9|7844.9|7854.9|7844.9|7854.8|7844.8|2
1608799600000|2020-12-24 08:46:40|7855.1|7845.1|7854|7844|7855.1|7845.1|7854|7844|6
1608799610000|2020-12-24 08:46:50|7854.3|7844.3|7854|7844|7854.8|7844.8|7854|7844|6
1608799620000|2020-12-24 08:47:00|7854.1|7844.1|7854.1|7844.1|7854.3|7844.3|7854.1|7844.1|3
1608799640000|2020-12-24 08:47:20|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1608799650000|2020-12-24 08:47:30|7854.3|7844.3|7852.3|7842.3|7854.3|7844.3|7852.3|7842.3|5
1608799670000|2020-12-24 08:47:50|7852.1|7842.1|7851.9|7841.9|7852.1|7842.1|7851.6|7841.6|5
1608799680000|2020-12-24 08:48:00|7851.5|7841.5|7851|7841|7851.5|7841.5|7850.6|7840.6|4
1608799700000|2020-12-24 08:48:20|7851.4|7841.4|7851.5|7841.5|7851.5|7841.5|7851.4|7841.4|2
1608799710000|2020-12-24 08:48:30|7851.3|7841.3|7852.4|7842.4|7852.4|7842.4|7851.3|7841.3|3
1608799720000|2020-12-24 08:48:40|7852.3|7842.3|7852.1|7842.1|7852.3|7842.3|7852|7842|3
1608799730000|2020-12-24 08:48:50|7852.3|7842.3|7852.4|7842.4|7852.4|7842.4|7852.3|7842.3|2
1608799740000|2020-12-24 08:49:00|7852.6|7842.6|7852.5|7842.5|7852.6|7842.6|7852.4|7842.4|3
1608799750000|2020-12-24 08:49:10|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|3
1608799770000|2020-12-24 08:49:30|7851.8|7841.8|7851.1|7841.1|7851.8|7841.8|7851.1|7841.1|2
1608799780000|2020-12-24 08:49:40|7851.4|7841.4|7851.8|7841.8|7851.8|7841.8|7851.4|7841.4|2
1608799790000|2020-12-24 08:49:50|7851.5|7841.5|7850.9|7840.9|7851.5|7841.5|7850.9|7840.9|2
1608799810000|2020-12-24 08:50:10|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608799820000|2020-12-24 08:50:20|7851.1|7841.1|7851.3|7841.3|7851.3|7841.3|7851.1|7841.1|2
1608799830000|2020-12-24 08:50:30|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608799840000|2020-12-24 08:50:40|7850.6|7840.6|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|3
1608799850000|2020-12-24 08:50:50|7850.1|7840.1|7850.3|7840.3|7850.3|7840.3|7850.1|7840.1|2
1608799860000|2020-12-24 08:51:00|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1608799880000|2020-12-24 08:51:20|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608799890000|2020-12-24 08:51:30|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|2
1608799900000|2020-12-24 08:51:40|7849.3|7839.3|7849.3|7839.3|7849.6|7839.6|7849.3|7839.3|3
1608799910000|2020-12-24 08:51:50|7849.6|7839.6|7850.3|7840.3|7850.3|7840.3|7849.6|7839.6|2
1608799920000|2020-12-24 08:52:00|7850|7840|7853.4|7843.4|7853.4|7843.4|7850|7840|6
1608799940000|2020-12-24 08:52:20|7853.5|7843.5|7854.1|7844.1|7854.1|7844.1|7853.5|7843.5|4
1608799950000|2020-12-24 08:52:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1608799960000|2020-12-24 08:52:40|7854.3|7844.3|7854.3|7844.3|7854.3|7844.3|7854|7844|3
1608799970000|2020-12-24 08:52:50|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1608799980000|2020-12-24 08:53:00|7854|7844|7853.5|7843.5|7854|7844|7853.5|7843.5|2
1608799990000|2020-12-24 08:53:10|7852.5|7842.5|7852.4|7842.4|7852.5|7842.5|7852.4|7842.4|2
1608800000000|2020-12-24 08:53:20|7852|7842|7850.9|7840.9|7852|7842|7850.8|7840.8|4
1608800020000|2020-12-24 08:53:40|7851.3|7841.3|7851.5|7841.5|7851.5|7841.5|7851.3|7841.3|2
1608800030000|2020-12-24 08:53:50|7851.3|7841.3|7850.4|7840.4|7851.3|7841.3|7850.4|7840.4|2
1608800050000|2020-12-24 08:54:10|7850.5|7840.5|7850.1|7840.1|7850.5|7840.5|7849.6|7839.6|4
1608800070000|2020-12-24 08:54:30|7849.8|7839.8|7848.3|7838.3|7849.8|7839.8|7848.3|7838.3|5
1608800080000|2020-12-24 08:54:40|7848.4|7838.4|7849|7839|7849.8|7839.8|7848.4|7838.4|8
1608800090000|2020-12-24 08:54:50|7848.8|7838.8|7846.4|7836.4|7848.8|7838.8|7846.4|7836.4|6
1608800100000|2020-12-24 08:55:00|7846.1|7836.1|7845.3|7835.3|7846.1|7836.1|7845.3|7835.3|5
1608800110000|2020-12-24 08:55:10|7844.8|7834.8|7845.4|7835.4|7845.4|7835.4|7844.8|7834.8|3
1608800120000|2020-12-24 08:55:20|7845.1|7835.1|7846.5|7836.5|7846.6|7836.6|7844.8|7834.8|5
1608800130000|2020-12-24 08:55:30|7846.4|7836.4|7846|7836|7846.4|7836.4|7846|7836|2
1608800140000|2020-12-24 08:55:40|7845.1|7835.1|7847.1|7837.1|7847.1|7837.1|7845.1|7835.1|5
1608800160000|2020-12-24 08:56:00|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.3|7836.3|6
1608800170000|2020-12-24 08:56:10|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|4
1608800180000|2020-12-24 08:56:20|7846.6|7836.6|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|8
1608800190000|2020-12-24 08:56:30|7846.5|7836.5|7848.3|7838.3|7848.4|7838.4|7846.5|7836.5|11
1608800200000|2020-12-24 08:56:40|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608800210000|2020-12-24 08:56:50|7847.3|7837.3|7847|7837|7847.3|7837.3|7847|7837|2
1608800230000|2020-12-24 08:57:10|7847.5|7837.5|7847.8|7837.8|7847.8|7837.8|7847.5|7837.5|2
1608800250000|2020-12-24 08:57:30|7848|7838|7848.4|7838.4|7848.4|7838.4|7848|7838|3
1608800260000|2020-12-24 08:57:40|7848.5|7838.5|7848.3|7838.3|7849.9|7839.9|7848.3|7838.3|5
1608800280000|2020-12-24 08:58:00|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1608800290000|2020-12-24 08:58:10|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608800310000|2020-12-24 08:58:30|7847.1|7837.1|7848|7838|7848.3|7838.3|7847.1|7837.1|6
1608800320000|2020-12-24 08:58:40|7848.1|7838.1|7848.3|7838.3|7848.3|7838.3|7848.1|7838.1|2
1608800350000|2020-12-24 08:59:10|7848.5|7838.5|7848.3|7838.3|7848.5|7838.5|7848.3|7838.3|2
1608800360000|2020-12-24 08:59:20|7848.1|7838.1|7848|7838|7848.1|7838.1|7848|7838|2
1608800370000|2020-12-24 08:59:30|7847.5|7837.5|7847.1|7837.1|7847.5|7837.5|7847.1|7837.1|2
1608800380000|2020-12-24 08:59:40|7847.5|7837.5|7848.5|7838.5|7848.5|7838.5|7847.5|7837.5|5
1608800390000|2020-12-24 08:59:50|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|1
1608800400000|2020-12-24 09:00:00|7848.5|7838.5|7848.5|7838.5|7848.5|7838.5|7848.5|7838.5|1
1608800410000|2020-12-24 09:00:10|7848.3|7838.3|7848|7838|7848.3|7838.3|7848|7838|3
1608800420000|2020-12-24 09:00:20|7848.1|7838.1|7848.3|7838.3|7848.3|7838.3|7848.1|7838.1|2
1608800440000|2020-12-24 09:00:40|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1608800450000|2020-12-24 09:00:50|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|7848.3|7838.3|1
1608800480000|2020-12-24 09:01:20|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|2
1608800490000|2020-12-24 09:01:30|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608800500000|2020-12-24 09:01:40|7847|7837|7847|7837|7847|7837|7847|7837|1
1608800510000|2020-12-24 09:01:50|7846.8|7836.8|7846.5|7836.5|7846.8|7836.8|7846.5|7836.5|2
1608800540000|2020-12-24 09:02:20|7846.3|7836.3|7845.8|7835.8|7846.3|7836.3|7845.8|7835.8|2
1608800550000|2020-12-24 09:02:30|7846|7836|7846.6|7836.6|7846.6|7836.6|7846|7836|2
1608800560000|2020-12-24 09:02:40|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|1
1608800570000|2020-12-24 09:02:50|7846.3|7836.3|7846.5|7836.5|7846.5|7836.5|7846.3|7836.3|2
1608800580000|2020-12-24 09:03:00|7846.6|7836.6|7848.3|7838.3|7848.3|7838.3|7846.6|7836.6|5
1608800590000|2020-12-24 09:03:10|7848.4|7838.4|7848.3|7838.3|7848.6|7838.6|7848.3|7838.3|3
1608800600000|2020-12-24 09:03:20|7848|7838|7847.8|7837.8|7848|7838|7847.8|7837.8|2
1608800610000|2020-12-24 09:03:30|7847.5|7837.5|7846.5|7836.5|7847.5|7837.5|7846.5|7836.5|4
1608800620000|2020-12-24 09:03:40|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|1
1608800630000|2020-12-24 09:03:50|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|1
1608800640000|2020-12-24 09:04:00|7846.6|7836.6|7848.6|7838.6|7848.6|7838.6|7846.6|7836.6|4
1608800650000|2020-12-24 09:04:10|7848.9|7838.9|7849.5|7839.5|7849.5|7839.5|7848.1|7838.1|6
1608800660000|2020-12-24 09:04:20|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608800670000|2020-12-24 09:04:30|7848.4|7838.4|7847.9|7837.9|7848.4|7838.4|7847.9|7837.9|3
1608800680000|2020-12-24 09:04:40|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608800690000|2020-12-24 09:04:50|7848.4|7838.4|7848.5|7838.5|7848.8|7838.8|7848.4|7838.4|4
1608800700000|2020-12-24 09:05:00|7848.9|7838.9|7850.3|7840.3|7850.3|7840.3|7848.9|7838.9|2
1608800710000|2020-12-24 09:05:10|7850|7840|7848.8|7838.8|7850|7840|7848.8|7838.8|4
1608800720000|2020-12-24 09:05:20|7849|7839|7849|7839|7849|7839|7849|7839|1
1608800730000|2020-12-24 09:05:30|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|1
1608800750000|2020-12-24 09:05:50|7849|7839|7849|7839|7849|7839|7849|7839|1
1608800760000|2020-12-24 09:06:00|7848.8|7838.8|7848.5|7838.5|7848.8|7838.8|7848.5|7838.5|2
1608800770000|2020-12-24 09:06:10|7848.6|7838.6|7848.8|7838.8|7848.8|7838.8|7848.6|7838.6|2
1608800780000|2020-12-24 09:06:20|7849|7839|7851.3|7841.3|7851.3|7841.3|7849|7839|5
1608800790000|2020-12-24 09:06:30|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|1
1608800810000|2020-12-24 09:06:50|7851.6|7841.6|7852.4|7842.4|7852.5|7842.5|7851.6|7841.6|3
1608800820000|2020-12-24 09:07:00|7852.5|7842.5|7851.4|7841.4|7852.8|7842.8|7851.4|7841.4|5
1608800830000|2020-12-24 09:07:10|7851|7841|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|4
1608800840000|2020-12-24 09:07:20|7852|7842|7852.8|7842.8|7852.8|7842.8|7852|7842|2
1608800850000|2020-12-24 09:07:30|7853|7843|7853.3|7843.3|7853.5|7843.5|7853|7843|4
1608800860000|2020-12-24 09:07:40|7853.4|7843.4|7853.5|7843.5|7853.5|7843.5|7853.3|7843.3|3
1608800870000|2020-12-24 09:07:50|7853.3|7843.3|7853|7843|7853.3|7843.3|7853|7843|2
1608800890000|2020-12-24 09:08:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608800900000|2020-12-24 09:08:20|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|1
1608800910000|2020-12-24 09:08:30|7852.3|7842.3|7850.8|7840.8|7852.3|7842.3|7850.5|7840.5|6
1608800920000|2020-12-24 09:08:40|7850.5|7840.5|7848.8|7838.8|7850.5|7840.5|7848.4|7838.4|9
1608800930000|2020-12-24 09:08:50|7848.5|7838.5|7848.5|7838.5|7848.5|7838.5|7848|7838|4
1608800940000|2020-12-24 09:09:00|7848.1|7838.1|7849.1|7839.1|7849.1|7839.1|7848|7838|5
1608800970000|2020-12-24 09:09:30|7849.6|7839.6|7850.5|7840.5|7850.5|7840.5|7849.6|7839.6|5
1608800980000|2020-12-24 09:09:40|7850.3|7840.3|7849.1|7839.1|7850.3|7840.3|7849.1|7839.1|6
1608800990000|2020-12-24 09:09:50|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608801000000|2020-12-24 09:10:00|7848.6|7838.6|7848.5|7838.5|7848.6|7838.6|7848.3|7838.3|3
1608801020000|2020-12-24 09:10:20|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.8|7838.8|4
1608801030000|2020-12-24 09:10:30|7849|7839|7850.8|7840.8|7850.8|7840.8|7849|7839|3
1608801040000|2020-12-24 09:10:40|7850.6|7840.6|7850.3|7840.3|7850.6|7840.6|7850.3|7840.3|3
1608801050000|2020-12-24 09:10:50|7850|7840|7849.1|7839.1|7850.5|7840.5|7849.1|7839.1|10
1608801060000|2020-12-24 09:11:00|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|5
1608801070000|2020-12-24 09:11:10|7847.9|7837.9|7846.4|7836.4|7847.9|7837.9|7846.3|7836.3|3
1608801080000|2020-12-24 09:11:20|7846.8|7836.8|7847.5|7837.5|7847.5|7837.5|7846.8|7836.8|4
1608801090000|2020-12-24 09:11:30|7848.3|7838.3|7847|7837|7848.3|7838.3|7847|7837|3
1608801100000|2020-12-24 09:11:40|7846.8|7836.8|7848.1|7838.1|7848.1|7838.1|7846.3|7836.3|6
1608801110000|2020-12-24 09:11:50|7848.9|7838.9|7848.8|7838.8|7848.9|7838.9|7848.3|7838.3|5
1608801120000|2020-12-24 09:12:00|7848.9|7838.9|7848.1|7838.1|7849|7839|7848.1|7838.1|4
1608801130000|2020-12-24 09:12:10|7847.9|7837.9|7847.8|7837.8|7848|7838|7847|7837|4
1608801140000|2020-12-24 09:12:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608801160000|2020-12-24 09:12:40|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|1
1608801200000|2020-12-24 09:13:20|7847.5|7837.5|7847.9|7837.9|7847.9|7837.9|7847.4|7837.4|4
1608801220000|2020-12-24 09:13:40|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|1
1608801230000|2020-12-24 09:13:50|7847.5|7837.5|7847.5|7837.5|7847.8|7837.8|7847.5|7837.5|3
1608801250000|2020-12-24 09:14:10|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|7847.8|7837.8|1
1608801260000|2020-12-24 09:14:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608801270000|2020-12-24 09:14:30|7847.8|7837.8|7846.6|7836.6|7847.8|7837.8|7846.6|7836.6|2
1608801290000|2020-12-24 09:14:50|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|1
1608801300000|2020-12-24 09:15:00|7845.6|7835.6|7846.1|7836.1|7846.4|7836.4|7845.6|7835.6|3
1608801310000|2020-12-24 09:15:10|7846.8|7836.8|7847.5|7837.5|7847.5|7837.5|7846.3|7836.3|5
1608801320000|2020-12-24 09:15:20|7847.8|7837.8|7848.1|7838.1|7848.1|7838.1|7847.5|7837.5|4
1608801330000|2020-12-24 09:15:30|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608801340000|2020-12-24 09:15:40|7848.3|7838.3|7848.1|7838.1|7848.3|7838.3|7848|7838|4
1608801350000|2020-12-24 09:15:50|7848.4|7838.4|7849.8|7839.8|7849.9|7839.9|7848.4|7838.4|4
1608801360000|2020-12-24 09:16:00|7849.3|7839.3|7849.6|7839.6|7849.8|7839.8|7849.3|7839.3|5
1608801370000|2020-12-24 09:16:10|7849.8|7839.8|7850.1|7840.1|7850.1|7840.1|7849.8|7839.8|2
1608801400000|2020-12-24 09:16:40|7850|7840|7850|7840|7850|7840|7850|7840|1
1608801410000|2020-12-24 09:16:50|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.8|7839.8|4
1608801430000|2020-12-24 09:17:10|7851.8|7841.8|7851.9|7841.9|7851.9|7841.9|7851.8|7841.8|2
1608801440000|2020-12-24 09:17:20|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|3
1608801450000|2020-12-24 09:17:30|7852.3|7842.3|7852|7842|7852.3|7842.3|7852|7842|2
1608801460000|2020-12-24 09:17:40|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|2
1608801500000|2020-12-24 09:18:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608801520000|2020-12-24 09:18:40|7850.9|7840.9|7849.9|7839.9|7850.9|7840.9|7849.9|7839.9|2
1608801540000|2020-12-24 09:19:00|7849.8|7839.8|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|4
1608801550000|2020-12-24 09:19:10|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|7849.5|7839.5|1
1608801560000|2020-12-24 09:19:20|7849.8|7839.8|7845.1|7835.1|7850|7840|7845.1|7835.1|5
1608801570000|2020-12-24 09:19:30|7845.3|7835.3|7847.1|7837.1|7847.1|7837.1|7845.3|7835.3|3
1608801630000|2020-12-24 09:20:30|7847.6|7837.6|7848|7838|7848.3|7838.3|7847.6|7837.6|4
1608801640000|2020-12-24 09:20:40|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608801650000|2020-12-24 09:20:50|7848|7838|7848.1|7838.1|7848.1|7838.1|7848|7838|2
1608801660000|2020-12-24 09:21:00|7848|7838|7848.3|7838.3|7848.3|7838.3|7848|7838|2
1608801670000|2020-12-24 09:21:10|7848|7838|7848.1|7838.1|7848.1|7838.1|7848|7838|2
1608801680000|2020-12-24 09:21:20|7848|7838|7848|7838|7848|7838|7848|7838|1
1608801700000|2020-12-24 09:21:40|7847.3|7837.3|7847.3|7837.3|7847.3|7837.3|7847.3|7837.3|1
1608801710000|2020-12-24 09:21:50|7847|7837|7847|7837|7847|7837|7847|7837|1
1608801720000|2020-12-24 09:22:00|7846.8|7836.8|7846.3|7836.3|7846.8|7836.8|7846.3|7836.3|3
1608801750000|2020-12-24 09:22:30|7846|7836|7846|7836|7846|7836|7846|7836|1
1608801770000|2020-12-24 09:22:50|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|7845.8|7835.8|1
1608801780000|2020-12-24 09:23:00|7846.1|7836.1|7845.3|7835.3|7846.1|7836.1|7845.3|7835.3|2
1608801870000|2020-12-24 09:24:30|7845|7835|7843.5|7833.5|7845|7835|7843.1|7833.1|5
1608801880000|2020-12-24 09:24:40|7843.3|7833.3|7841.9|7831.9|7843.3|7833.3|7841.9|7831.9|5
1608801890000|2020-12-24 09:24:50|7842.3|7832.3|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|4
1608801900000|2020-12-24 09:25:00|7841.6|7831.6|7843.6|7833.6|7843.6|7833.6|7841.4|7831.4|7
1608801910000|2020-12-24 09:25:10|7844.1|7834.1|7845|7835|7845.1|7835.1|7844.1|7834.1|3
1608801940000|2020-12-24 09:25:40|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1608801950000|2020-12-24 09:25:50|7845|7835|7845|7835|7845|7835|7845|7835|1
1608801970000|2020-12-24 09:26:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1608801990000|2020-12-24 09:26:30|7843.6|7833.6|7844|7834|7844|7834|7843.6|7833.6|3
1608802030000|2020-12-24 09:27:10|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1608802040000|2020-12-24 09:27:20|7844.5|7834.5|7843.9|7833.9|7844.5|7834.5|7843.9|7833.9|6
1608802050000|2020-12-24 09:27:30|7844|7834|7844|7834|7844|7834|7844|7834|1
1608802060000|2020-12-24 09:27:40|7843.8|7833.8|7843.9|7833.9|7843.9|7833.9|7843.5|7833.5|3
1608802070000|2020-12-24 09:27:50|7844|7834|7843.9|7833.9|7844.3|7834.3|7843.9|7833.9|4
1608802080000|2020-12-24 09:28:00|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|7843.5|7833.5|1
1608802090000|2020-12-24 09:28:10|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|7843.8|7833.8|1
1608802120000|2020-12-24 09:28:40|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|1
1608802130000|2020-12-24 09:28:50|7845|7835|7845|7835|7845|7835|7845|7835|1
1608802150000|2020-12-24 09:29:10|7844.6|7834.6|7844.1|7834.1|7844.6|7834.6|7844|7834|4
1608802160000|2020-12-24 09:29:20|7844|7834|7844.3|7834.3|7844.3|7834.3|7844|7834|2
1608802170000|2020-12-24 09:29:30|7844|7834|7843.8|7833.8|7844|7834|7843.5|7833.5|3
1608802220000|2020-12-24 09:30:20|7844|7834|7844|7834|7844|7834|7844|7834|1
1608802230000|2020-12-24 09:30:30|7843.4|7833.4|7841.9|7831.9|7843.4|7833.4|7841.9|7831.9|5
1608802240000|2020-12-24 09:30:40|7841.6|7831.6|7839.3|7829.3|7841.6|7831.6|7839|7829|4
1608802250000|2020-12-24 09:30:50|7839.5|7829.5|7839.5|7829.5|7839.8|7829.8|7839.5|7829.5|3
1608802270000|2020-12-24 09:31:10|7839.8|7829.8|7839.6|7829.6|7840.5|7830.5|7839.6|7829.6|6
1608802290000|2020-12-24 09:31:30|7839.3|7829.3|7838.5|7828.5|7839.3|7829.3|7838.5|7828.5|4
1608802300000|2020-12-24 09:31:40|7838.8|7828.8|7839.5|7829.5|7839.5|7829.5|7838.8|7828.8|8
1608802310000|2020-12-24 09:31:50|7839.8|7829.8|7839.3|7829.3|7840.3|7830.3|7839.3|7829.3|4
1608802320000|2020-12-24 09:32:00|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|1
1608802330000|2020-12-24 09:32:10|7838.5|7828.5|7838.5|7828.5|7839.1|7829.1|7838.5|7828.5|5
1608802350000|2020-12-24 09:32:30|7838.4|7828.4|7838.3|7828.3|7838.4|7828.4|7838.1|7828.1|3
1608802370000|2020-12-24 09:32:50|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608802380000|2020-12-24 09:33:00|7837.9|7827.9|7838|7828|7838|7828|7837.9|7827.9|2
1608802390000|2020-12-24 09:33:10|7838.1|7828.1|7838.9|7828.9|7839.1|7829.1|7838.1|7828.1|4
1608802400000|2020-12-24 09:33:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608802410000|2020-12-24 09:33:30|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|1
1608802420000|2020-12-24 09:33:40|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|2
1608802430000|2020-12-24 09:33:50|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608802440000|2020-12-24 09:34:00|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|3
1608802450000|2020-12-24 09:34:10|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|4
1608802460000|2020-12-24 09:34:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608802470000|2020-12-24 09:34:30|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1608802480000|2020-12-24 09:34:40|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608802500000|2020-12-24 09:35:00|7840.1|7830.1|7838.8|7828.8|7840.1|7830.1|7838.8|7828.8|4
1608802510000|2020-12-24 09:35:10|7838.6|7828.6|7839.1|7829.1|7839.1|7829.1|7838.6|7828.6|3
1608802520000|2020-12-24 09:35:20|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|3
1608802530000|2020-12-24 09:35:30|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608802540000|2020-12-24 09:35:40|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608802570000|2020-12-24 09:36:10|7839.4|7829.4|7840.3|7830.3|7840.3|7830.3|7839.4|7829.4|3
1608802580000|2020-12-24 09:36:20|7839.8|7829.8|7839.1|7829.1|7839.8|7829.8|7838.9|7828.9|4
1608802590000|2020-12-24 09:36:30|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|3
1608802610000|2020-12-24 09:36:50|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|6
1608802630000|2020-12-24 09:37:10|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608802640000|2020-12-24 09:37:20|7838.8|7828.8|7838.4|7828.4|7838.8|7828.8|7838.4|7828.4|2
1608802650000|2020-12-24 09:37:30|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608802700000|2020-12-24 09:38:20|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608802710000|2020-12-24 09:38:30|7839.1|7829.1|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|6
1608802730000|2020-12-24 09:38:50|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7839.1|7829.1|2
1608802740000|2020-12-24 09:39:00|7839.1|7829.1|7838.8|7828.8|7839.1|7829.1|7838.8|7828.8|5
1608802750000|2020-12-24 09:39:10|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|5
1608802770000|2020-12-24 09:39:30|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|4
1608802780000|2020-12-24 09:39:40|7839.9|7829.9|7839.4|7829.4|7839.9|7829.9|7839.4|7829.4|3
1608802790000|2020-12-24 09:39:50|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7839.1|7829.1|2
1608802800000|2020-12-24 09:40:00|7839.1|7829.1|7839.1|7829.1|7839.4|7829.4|7839|7829|5
1608802820000|2020-12-24 09:40:20|7839.4|7829.4|7839.6|7829.6|7839.9|7829.9|7839.4|7829.4|3
1608802830000|2020-12-24 09:40:30|7839.9|7829.9|7839.6|7829.6|7839.9|7829.9|7839.6|7829.6|2
1608802850000|2020-12-24 09:40:50|7839.8|7829.8|7839.6|7829.6|7839.8|7829.8|7839.6|7829.6|2
1608802870000|2020-12-24 09:41:10|7839.9|7829.9|7839.5|7829.5|7839.9|7829.9|7839.5|7829.5|5
1608802880000|2020-12-24 09:41:20|7839.4|7829.4|7839.8|7829.8|7839.8|7829.8|7839.4|7829.4|2
1608802890000|2020-12-24 09:41:30|7839.4|7829.4|7839|7829|7839.4|7829.4|7839|7829|3
1608802900000|2020-12-24 09:41:40|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608802920000|2020-12-24 09:42:00|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|3
1608802930000|2020-12-24 09:42:10|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7839.1|7829.1|2
1608802940000|2020-12-24 09:42:20|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1608802950000|2020-12-24 09:42:30|7839.1|7829.1|7838|7828|7839.1|7829.1|7838|7828|4
1608802960000|2020-12-24 09:42:40|7837.9|7827.9|7835.8|7825.8|7837.9|7827.9|7835.8|7825.8|4
1608802970000|2020-12-24 09:42:50|7835.5|7825.5|7835.6|7825.6|7835.6|7825.6|7835.5|7825.5|2
1608802980000|2020-12-24 09:43:00|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|1
1608802990000|2020-12-24 09:43:10|7837|7827|7837.5|7827.5|7837.5|7827.5|7837|7827|3
1608803000000|2020-12-24 09:43:20|7837.3|7827.3|7837|7827|7837.3|7827.3|7837|7827|2
1608803010000|2020-12-24 09:43:30|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608803020000|2020-12-24 09:43:40|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608803040000|2020-12-24 09:44:00|7836.6|7826.6|7836.8|7826.8|7836.8|7826.8|7836.5|7826.5|3
1608803050000|2020-12-24 09:44:10|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608803060000|2020-12-24 09:44:20|7836.8|7826.8|7834.6|7824.6|7836.8|7826.8|7834.6|7824.6|4
1608803070000|2020-12-24 09:44:30|7834.9|7824.9|7835.6|7825.6|7835.8|7825.8|7834.9|7824.9|3
1608803080000|2020-12-24 09:44:40|7835.8|7825.8|7836.6|7826.6|7836.6|7826.6|7835.8|7825.8|3
1608803090000|2020-12-24 09:44:50|7837|7827|7837.3|7827.3|7837.3|7827.3|7837|7827|2
1608803110000|2020-12-24 09:45:10|7837.8|7827.8|7838|7828|7838.4|7828.4|7837.6|7827.6|4
1608803120000|2020-12-24 09:45:20|7838.3|7828.3|7838.8|7828.8|7839.5|7829.5|7838.3|7828.3|5
1608803130000|2020-12-24 09:45:30|7839|7829|7839.3|7829.3|7839.3|7829.3|7839|7829|2
1608803140000|2020-12-24 09:45:40|7839.5|7829.5|7839.5|7829.5|7839.8|7829.8|7839.5|7829.5|3
1608803150000|2020-12-24 09:45:50|7839.9|7829.9|7840.3|7830.3|7840.6|7830.6|7839.9|7829.9|4
1608803160000|2020-12-24 09:46:00|7840|7830|7839.3|7829.3|7840.3|7830.3|7839.3|7829.3|6
1608803170000|2020-12-24 09:46:10|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|4
1608803180000|2020-12-24 09:46:20|7838.5|7828.5|7838.4|7828.4|7838.5|7828.5|7838.4|7828.4|2
1608803190000|2020-12-24 09:46:30|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608803210000|2020-12-24 09:46:50|7837.9|7827.9|7837.1|7827.1|7837.9|7827.9|7837.1|7827.1|3
1608803220000|2020-12-24 09:47:00|7836.9|7826.9|7836.1|7826.1|7836.9|7826.9|7836.1|7826.1|2
1608803230000|2020-12-24 09:47:10|7835.3|7825.3|7835.3|7825.3|7836|7826|7835.1|7825.1|6
1608803240000|2020-12-24 09:47:20|7835.6|7825.6|7836.6|7826.6|7836.9|7826.9|7835.6|7825.6|6
1608803250000|2020-12-24 09:47:30|7836.5|7826.5|7836.1|7826.1|7836.5|7826.5|7836.1|7826.1|2
1608803260000|2020-12-24 09:47:40|7836.3|7826.3|7836|7826|7836.3|7826.3|7835.8|7825.8|4
1608803270000|2020-12-24 09:47:50|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|1
1608803280000|2020-12-24 09:48:00|7835.6|7825.6|7835.6|7825.6|7835.8|7825.8|7835|7825|7
1608803300000|2020-12-24 09:48:20|7835.8|7825.8|7837.1|7827.1|7837.1|7827.1|7835.8|7825.8|4
1608803310000|2020-12-24 09:48:30|7837.3|7827.3|7837.4|7827.4|7837.6|7827.6|7837.3|7827.3|3
1608803320000|2020-12-24 09:48:40|7837.6|7827.6|7837.4|7827.4|7837.6|7827.6|7837.4|7827.4|2
1608803330000|2020-12-24 09:48:50|7837.6|7827.6|7837.4|7827.4|7837.9|7827.9|7837.4|7827.4|5
1608803340000|2020-12-24 09:49:00|7837.8|7827.8|7837.6|7827.6|7837.8|7827.8|7837.6|7827.6|2
1608803350000|2020-12-24 09:49:10|7837.8|7827.8|7838.4|7828.4|7838.4|7828.4|7837.8|7827.8|2
1608803360000|2020-12-24 09:49:20|7838.6|7828.6|7838.3|7828.3|7839|7829|7838.3|7828.3|4
1608803370000|2020-12-24 09:49:30|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|3
1608803380000|2020-12-24 09:49:40|7837.5|7827.5|7838|7828|7838|7828|7837.5|7827.5|3
1608803410000|2020-12-24 09:50:10|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608803430000|2020-12-24 09:50:30|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608803440000|2020-12-24 09:50:40|7838.5|7828.5|7838.4|7828.4|7839.4|7829.4|7838.4|7828.4|3
1608803450000|2020-12-24 09:50:50|7838.5|7828.5|7839.1|7829.1|7839.4|7829.4|7838.5|7828.5|3
1608803460000|2020-12-24 09:51:00|7838.9|7828.9|7838.3|7828.3|7838.9|7828.9|7838.3|7828.3|2
1608803480000|2020-12-24 09:51:20|7838.1|7828.1|7837.6|7827.6|7838.1|7828.1|7837.6|7827.6|3
1608803490000|2020-12-24 09:51:30|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608803500000|2020-12-24 09:51:40|7837|7827|7837.8|7827.8|7837.8|7827.8|7836.8|7826.8|6
1608803510000|2020-12-24 09:51:50|7837.5|7827.5|7837.4|7827.4|7837.6|7827.6|7837.4|7827.4|4
1608803520000|2020-12-24 09:52:00|7837.6|7827.6|7832.6|7822.6|7837.6|7827.6|7831.9|7821.9|8
1608803530000|2020-12-24 09:52:10|7832.3|7822.3|7831.8|7821.8|7832.5|7822.5|7831.5|7821.5|9
1608803540000|2020-12-24 09:52:20|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608803550000|2020-12-24 09:52:30|7831.3|7821.3|7831.8|7821.8|7831.8|7821.8|7831.3|7821.3|3
1608803560000|2020-12-24 09:52:40|7832|7822|7831.8|7821.8|7832|7822|7831.8|7821.8|2
1608803570000|2020-12-24 09:52:50|7832|7822|7832|7822|7832.3|7822.3|7832|7822|3
1608803580000|2020-12-24 09:53:00|7831.1|7821.1|7830.3|7820.3|7831.1|7821.1|7829.5|7819.5|8
1608803590000|2020-12-24 09:53:10|7830|7820|7830|7820|7830|7820|7830|7820|1
1608803600000|2020-12-24 09:53:20|7829.8|7819.8|7831.6|7821.6|7831.6|7821.6|7829.5|7819.5|5
1608803610000|2020-12-24 09:53:30|7831.5|7821.5|7831|7821|7831.5|7821.5|7830.8|7820.8|4
1608803620000|2020-12-24 09:53:40|7831.3|7821.3|7830.9|7820.9|7831.8|7821.8|7830.9|7820.9|4
1608803630000|2020-12-24 09:53:50|7831.1|7821.1|7831.3|7821.3|7831.4|7821.4|7831.1|7821.1|4
1608803640000|2020-12-24 09:54:00|7831.5|7821.5|7831.9|7821.9|7831.9|7821.9|7831.5|7821.5|4
1608803650000|2020-12-24 09:54:10|7831.8|7821.8|7831.5|7821.5|7831.8|7821.8|7831.5|7821.5|2
1608803670000|2020-12-24 09:54:30|7831.4|7821.4|7830.9|7820.9|7831.4|7821.4|7830.8|7820.8|4
1608803680000|2020-12-24 09:54:40|7830.8|7820.8|7831.1|7821.1|7831.1|7821.1|7830.8|7820.8|3
1608803690000|2020-12-24 09:54:50|7831.5|7821.5|7830.8|7820.8|7831.5|7821.5|7830.8|7820.8|2
1608803700000|2020-12-24 09:55:00|7830.9|7820.9|7831|7821|7831|7821|7830.6|7820.6|3
1608803710000|2020-12-24 09:55:10|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608803720000|2020-12-24 09:55:20|7831.9|7821.9|7831.8|7821.8|7831.9|7821.9|7831.8|7821.8|2
1608803760000|2020-12-24 09:56:00|7831.5|7821.5|7831.4|7821.4|7831.5|7821.5|7831.4|7821.4|2
1608803770000|2020-12-24 09:56:10|7831.1|7821.1|7831.8|7821.8|7832.1|7822.1|7831.1|7821.1|6
1608803780000|2020-12-24 09:56:20|7831.6|7821.6|7831.8|7821.8|7831.8|7821.8|7831.6|7821.6|2
1608803800000|2020-12-24 09:56:40|7831.6|7821.6|7831|7821|7831.6|7821.6|7831|7821|4
1608803810000|2020-12-24 09:56:50|7830.3|7820.3|7830.5|7820.5|7830.5|7820.5|7830.3|7820.3|2
1608803820000|2020-12-24 09:57:00|7830.6|7820.6|7831.3|7821.3|7831.4|7821.4|7830.6|7820.6|4
1608803830000|2020-12-24 09:57:10|7831|7821|7831.5|7821.5|7831.5|7821.5|7831|7821|3
1608803840000|2020-12-24 09:57:20|7831.6|7821.6|7831.5|7821.5|7831.9|7821.9|7831.5|7821.5|4
1608803850000|2020-12-24 09:57:30|7831.6|7821.6|7832.5|7822.5|7832.5|7822.5|7831.6|7821.6|3
1608803860000|2020-12-24 09:57:40|7832.6|7822.6|7832.5|7822.5|7832.9|7822.9|7831.8|7821.8|7
1608803880000|2020-12-24 09:58:00|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|2
1608803890000|2020-12-24 09:58:10|7833.4|7823.4|7833.3|7823.3|7834.1|7824.1|7833.3|7823.3|5
1608803900000|2020-12-24 09:58:20|7833.5|7823.5|7833.9|7823.9|7833.9|7823.9|7833.3|7823.3|4
1608803920000|2020-12-24 09:58:40|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.5|7824.5|3
1608803930000|2020-12-24 09:58:50|7834.5|7824.5|7834.3|7824.3|7834.9|7824.9|7834.3|7824.3|6
1608803940000|2020-12-24 09:59:00|7834.5|7824.5|7834.6|7824.6|7834.8|7824.8|7834.3|7824.3|6
1608803950000|2020-12-24 09:59:10|7833.9|7823.9|7834|7824|7834|7824|7833.9|7823.9|2
1608803960000|2020-12-24 09:59:20|7833.8|7823.8|7833.8|7823.8|7834|7824|7833.8|7823.8|3
1608803970000|2020-12-24 09:59:30|7833.9|7823.9|7833.8|7823.8|7833.9|7823.9|7833.8|7823.8|2
1608803980000|2020-12-24 09:59:40|7833.5|7823.5|7833.3|7823.3|7833.5|7823.5|7833.3|7823.3|2
1608803990000|2020-12-24 09:59:50|7833|7823|7833|7823|7833|7823|7832.9|7822.9|3
1608804000000|2020-12-24 10:00:00|7832.9|7822.9|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|3
1608804010000|2020-12-24 10:00:10|7832.4|7822.4|7832.3|7822.3|7832.4|7822.4|7832|7822|4
1608804020000|2020-12-24 10:00:20|7832.4|7822.4|7832.6|7822.6|7832.8|7822.8|7832.4|7822.4|3
1608804030000|2020-12-24 10:00:30|7832.5|7822.5|7831.6|7821.6|7832.5|7822.5|7831.5|7821.5|4
1608804040000|2020-12-24 10:00:40|7831.5|7821.5|7830.9|7820.9|7831.5|7821.5|7830.9|7820.9|3
1608804050000|2020-12-24 10:00:50|7831|7821|7831.4|7821.4|7831.6|7821.6|7831|7821|3
1608804090000|2020-12-24 10:01:30|7830.9|7820.9|7831.4|7821.4|7831.4|7821.4|7830.8|7820.8|3
1608804100000|2020-12-24 10:01:40|7831.5|7821.5|7832.6|7822.6|7832.6|7822.6|7831.5|7821.5|4
1608804110000|2020-12-24 10:01:50|7832.9|7822.9|7835.6|7825.6|7835.6|7825.6|7832.9|7822.9|5
1608804120000|2020-12-24 10:02:00|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608804130000|2020-12-24 10:02:10|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.4|7825.4|3
1608804140000|2020-12-24 10:02:20|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608804160000|2020-12-24 10:02:40|7836.5|7826.5|7836.1|7826.1|7836.5|7826.5|7836.1|7826.1|3
1608804170000|2020-12-24 10:02:50|7836|7826|7835.6|7825.6|7836|7826|7835.6|7825.6|2
1608804180000|2020-12-24 10:03:00|7835.9|7825.9|7837.6|7827.6|7837.6|7827.6|7835.9|7825.9|5
1608804190000|2020-12-24 10:03:10|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1608804200000|2020-12-24 10:03:20|7837.6|7827.6|7837.5|7827.5|7838.1|7828.1|7837.5|7827.5|5
1608804210000|2020-12-24 10:03:30|7837.3|7827.3|7837.3|7827.3|7837.3|7827.3|7836.6|7826.6|5
1608804220000|2020-12-24 10:03:40|7837|7827|7837.4|7827.4|7837.4|7827.4|7837|7827|3
1608804230000|2020-12-24 10:03:50|7837.6|7827.6|7837.8|7827.8|7837.8|7827.8|7837.5|7827.5|3
1608804240000|2020-12-24 10:04:00|7838|7828|7837.9|7827.9|7838|7828|7837.9|7827.9|2
1608804250000|2020-12-24 10:04:10|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1608804260000|2020-12-24 10:04:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608804270000|2020-12-24 10:04:30|7838.5|7828.5|7838.6|7828.6|7838.6|7828.6|7838.5|7828.5|2
1608804280000|2020-12-24 10:04:40|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|1
1608804310000|2020-12-24 10:05:10|7838.3|7828.3|7838.5|7828.5|7838.6|7828.6|7837.4|7827.4|4
1608804320000|2020-12-24 10:05:20|7838.8|7828.8|7837.8|7827.8|7838.8|7828.8|7837.8|7827.8|4
1608804340000|2020-12-24 10:05:40|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|1
1608804350000|2020-12-24 10:05:50|7837.8|7827.8|7838|7828|7838|7828|7837.8|7827.8|2
1608804360000|2020-12-24 10:06:00|7837.8|7827.8|7837.8|7827.8|7838|7828|7837.8|7827.8|5
1608804370000|2020-12-24 10:06:10|7838|7828|7838|7828|7838|7828|7838|7828|1
1608804380000|2020-12-24 10:06:20|7837.9|7827.9|7837|7827|7838|7828|7837|7827|6
1608804400000|2020-12-24 10:06:40|7836.9|7826.9|7836.8|7826.8|7836.9|7826.9|7836.4|7826.4|3
1608804410000|2020-12-24 10:06:50|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|1
1608804420000|2020-12-24 10:07:00|7836.8|7826.8|7836.9|7826.9|7836.9|7826.9|7836.4|7826.4|3
1608804430000|2020-12-24 10:07:10|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608804440000|2020-12-24 10:07:20|7837.4|7827.4|7838|7828|7838.4|7828.4|7837.4|7827.4|7
1608804450000|2020-12-24 10:07:30|7837.8|7827.8|7836.9|7826.9|7837.8|7827.8|7836.6|7826.6|7
1608804460000|2020-12-24 10:07:40|7837.1|7827.1|7837.8|7827.8|7837.9|7827.9|7837.1|7827.1|6
1608804470000|2020-12-24 10:07:50|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|3
1608804480000|2020-12-24 10:08:00|7838.1|7828.1|7839.4|7829.4|7839.4|7829.4|7838.1|7828.1|5
1608804490000|2020-12-24 10:08:10|7839.6|7829.6|7838.9|7828.9|7839.6|7829.6|7838.9|7828.9|4
1608804500000|2020-12-24 10:08:20|7838.6|7828.6|7838.5|7828.5|7838.8|7828.8|7838.5|7828.5|4
1608804510000|2020-12-24 10:08:30|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|4
1608804520000|2020-12-24 10:08:40|7838.5|7828.5|7837.8|7827.8|7838.5|7828.5|7837.5|7827.5|5
1608804530000|2020-12-24 10:08:50|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|4
1608804540000|2020-12-24 10:09:00|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|2
1608804550000|2020-12-24 10:09:10|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.3|7827.3|6
1608804570000|2020-12-24 10:09:30|7837.8|7827.8|7837.9|7827.9|7837.9|7827.9|7837.8|7827.8|2
1608804580000|2020-12-24 10:09:40|7838|7828|7839.6|7829.6|7839.6|7829.6|7838|7828|4
1608804610000|2020-12-24 10:10:10|7839.4|7829.4|7838.4|7828.4|7839.6|7829.6|7838.4|7828.4|4
1608804620000|2020-12-24 10:10:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608804630000|2020-12-24 10:10:30|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1608804650000|2020-12-24 10:10:50|7838|7828|7838.6|7828.6|7838.6|7828.6|7838|7828|6
1608804670000|2020-12-24 10:11:10|7838.4|7828.4|7839.6|7829.6|7839.6|7829.6|7838.4|7828.4|4
1608804680000|2020-12-24 10:11:20|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|4
1608804690000|2020-12-24 10:11:30|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|5
1608804710000|2020-12-24 10:11:50|7839.9|7829.9|7839.8|7829.8|7839.9|7829.9|7839.8|7829.8|2
1608804720000|2020-12-24 10:12:00|7839.5|7829.5|7839.1|7829.1|7839.6|7829.6|7838.9|7828.9|7
1608804750000|2020-12-24 10:12:30|7839.4|7829.4|7839.5|7829.5|7839.6|7829.6|7839.4|7829.4|4
1608804760000|2020-12-24 10:12:40|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|8
1608804770000|2020-12-24 10:12:50|7839.8|7829.8|7839.4|7829.4|7839.8|7829.8|7839.4|7829.4|3
1608804780000|2020-12-24 10:13:00|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|4
1608804800000|2020-12-24 10:13:20|7838.6|7828.6|7838.5|7828.5|7838.6|7828.6|7838.5|7828.5|2
1608804810000|2020-12-24 10:13:30|7838.3|7828.3|7837.5|7827.5|7838.3|7828.3|7837.5|7827.5|2
1608804820000|2020-12-24 10:13:40|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|2
1608804840000|2020-12-24 10:14:00|7837.8|7827.8|7837.5|7827.5|7837.8|7827.8|7837.5|7827.5|2
1608804850000|2020-12-24 10:14:10|7837.8|7827.8|7837.3|7827.3|7837.8|7827.8|7837.3|7827.3|3
1608804860000|2020-12-24 10:14:20|7837.5|7827.5|7837.8|7827.8|7837.8|7827.8|7837.5|7827.5|2
1608804870000|2020-12-24 10:14:30|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|1
1608804900000|2020-12-24 10:15:00|7837.4|7827.4|7836.4|7826.4|7837.5|7827.5|7836.1|7826.1|7
1608804910000|2020-12-24 10:15:10|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|1
1608804920000|2020-12-24 10:15:20|7836|7826|7836.4|7826.4|7836.4|7826.4|7836|7826|3
1608804930000|2020-12-24 10:15:30|7836.6|7826.6|7836.9|7826.9|7836.9|7826.9|7836.6|7826.6|2
1608804940000|2020-12-24 10:15:40|7837|7827|7837.9|7827.9|7837.9|7827.9|7837|7827|3
1608804950000|2020-12-24 10:15:50|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1608804990000|2020-12-24 10:16:30|7837.9|7827.9|7838.1|7828.1|7838.4|7828.4|7837.6|7827.6|7
1608805000000|2020-12-24 10:16:40|7838.4|7828.4|7838.6|7828.6|7838.8|7828.8|7838.4|7828.4|3
1608805010000|2020-12-24 10:16:50|7838.9|7828.9|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|3
1608805020000|2020-12-24 10:17:00|7839.1|7829.1|7839.1|7829.1|7839.6|7829.6|7839.1|7829.1|5
1608805030000|2020-12-24 10:17:10|7839|7829|7838.6|7828.6|7839|7829|7838.6|7828.6|3
1608805040000|2020-12-24 10:17:20|7838.3|7828.3|7837.3|7827.3|7838.3|7828.3|7837.3|7827.3|5
1608805050000|2020-12-24 10:17:30|7837.5|7827.5|7837.9|7827.9|7838.4|7828.4|7837.5|7827.5|5
1608805070000|2020-12-24 10:17:50|7837.8|7827.8|7837.9|7827.9|7837.9|7827.9|7837.8|7827.8|2
1608805080000|2020-12-24 10:18:00|7838.1|7828.1|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|2
1608805090000|2020-12-24 10:18:10|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|2
1608805110000|2020-12-24 10:18:30|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|2
1608805130000|2020-12-24 10:18:50|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608805140000|2020-12-24 10:19:00|7839|7829|7838.9|7828.9|7839.1|7829.1|7838.6|7828.6|8
1608805150000|2020-12-24 10:19:10|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608805160000|2020-12-24 10:19:20|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|2
1608805170000|2020-12-24 10:19:30|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|2
1608805180000|2020-12-24 10:19:40|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608805190000|2020-12-24 10:19:50|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|1
1608805200000|2020-12-24 10:20:00|7839.5|7829.5|7839.6|7829.6|7839.6|7829.6|7839.5|7829.5|2
1608805210000|2020-12-24 10:20:10|7839.8|7829.8|7839.4|7829.4|7839.8|7829.8|7839.4|7829.4|3
1608805220000|2020-12-24 10:20:20|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1608805250000|2020-12-24 10:20:50|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1608805260000|2020-12-24 10:21:00|7838.6|7828.6|7837.8|7827.8|7838.6|7828.6|7837.8|7827.8|4
1608805270000|2020-12-24 10:21:10|7837.5|7827.5|7836.8|7826.8|7837.5|7827.5|7836.8|7826.8|2
1608805280000|2020-12-24 10:21:20|7836.9|7826.9|7836.4|7826.4|7837.3|7827.3|7836.4|7826.4|6
1608805290000|2020-12-24 10:21:30|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608805300000|2020-12-24 10:21:40|7836.4|7826.4|7835.9|7825.9|7836.4|7826.4|7835.4|7825.4|4
1608805310000|2020-12-24 10:21:50|7836.1|7826.1|7836.6|7826.6|7836.6|7826.6|7836.1|7826.1|2
1608805320000|2020-12-24 10:22:00|7836.5|7826.5|7836.3|7826.3|7836.5|7826.5|7836.3|7826.3|2
1608805330000|2020-12-24 10:22:10|7836|7826|7835.6|7825.6|7836|7826|7835.5|7825.5|3
1608805350000|2020-12-24 10:22:30|7835.3|7825.3|7834.3|7824.3|7835.3|7825.3|7834.3|7824.3|2
1608805360000|2020-12-24 10:22:40|7834|7824|7833.9|7823.9|7834|7824|7833.9|7823.9|2
1608805370000|2020-12-24 10:22:50|7834|7824|7834.1|7824.1|7834.1|7824.1|7834|7824|2
1608805380000|2020-12-24 10:23:00|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1608805390000|2020-12-24 10:23:10|7834.3|7824.3|7835|7825|7835.3|7825.3|7834.3|7824.3|4
1608805400000|2020-12-24 10:23:20|7835.3|7825.3|7835.6|7825.6|7835.6|7825.6|7835.3|7825.3|3
1608805420000|2020-12-24 10:23:40|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608805430000|2020-12-24 10:23:50|7836.1|7826.1|7836.9|7826.9|7836.9|7826.9|7836.1|7826.1|3
1608805460000|2020-12-24 10:24:20|7837|7827|7837.4|7827.4|7837.4|7827.4|7837|7827|3
1608805470000|2020-12-24 10:24:30|7837.1|7827.1|7836.9|7826.9|7837.1|7827.1|7836.9|7826.9|2
1608805490000|2020-12-24 10:24:50|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608805500000|2020-12-24 10:25:00|7836.9|7826.9|7836.8|7826.8|7836.9|7826.9|7836.8|7826.8|2
1608805530000|2020-12-24 10:25:30|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608805550000|2020-12-24 10:25:50|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1608805560000|2020-12-24 10:26:00|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|7836.8|7826.8|1
1608805580000|2020-12-24 10:26:20|7836.5|7826.5|7835.5|7825.5|7836.5|7826.5|7835.3|7825.3|5
1608805590000|2020-12-24 10:26:30|7835.3|7825.3|7834.9|7824.9|7835.3|7825.3|7834.9|7824.9|2
1608805600000|2020-12-24 10:26:40|7835.1|7825.1|7834.9|7824.9|7835.1|7825.1|7834.9|7824.9|2
1608805610000|2020-12-24 10:26:50|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|1
1608805620000|2020-12-24 10:27:00|7834.9|7824.9|7834|7824|7834.9|7824.9|7834|7824|2
1608805630000|2020-12-24 10:27:10|7833.9|7823.9|7832.8|7822.8|7833.9|7823.9|7832.8|7822.8|2
1608805640000|2020-12-24 10:27:20|7833|7823|7833.1|7823.1|7833.1|7823.1|7833|7823|2
1608805650000|2020-12-24 10:27:30|7832.9|7822.9|7832.4|7822.4|7832.9|7822.9|7832.4|7822.4|3
1608805660000|2020-12-24 10:27:40|7832.6|7822.6|7833.6|7823.6|7833.8|7823.8|7832.6|7822.6|6
1608805670000|2020-12-24 10:27:50|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7832.9|7822.9|3
1608805680000|2020-12-24 10:28:00|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1608805690000|2020-12-24 10:28:10|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1608805700000|2020-12-24 10:28:20|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1608805710000|2020-12-24 10:28:30|7834.1|7824.1|7834.9|7824.9|7834.9|7824.9|7833.9|7823.9|6
1608805720000|2020-12-24 10:28:40|7834.8|7824.8|7834|7824|7834.9|7824.9|7834|7824|6
1608805730000|2020-12-24 10:28:50|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608805740000|2020-12-24 10:29:00|7834|7824|7834|7824|7834|7824|7834|7824|1
1608805750000|2020-12-24 10:29:10|7834.3|7824.3|7834|7824|7834.3|7824.3|7834|7824|2
1608805760000|2020-12-24 10:29:20|7834.3|7824.3|7834.8|7824.8|7834.8|7824.8|7834.3|7824.3|2
1608805780000|2020-12-24 10:29:40|7834.6|7824.6|7833.4|7823.4|7834.6|7824.6|7833.4|7823.4|3
1608805790000|2020-12-24 10:29:50|7833.6|7823.6|7834.3|7824.3|7834.3|7824.3|7833.6|7823.6|3
1608805800000|2020-12-24 10:30:00|7834.1|7824.1|7834.9|7824.9|7834.9|7824.9|7834.1|7824.1|3
1608805810000|2020-12-24 10:30:10|7835.1|7825.1|7835|7825|7835.3|7825.3|7834.8|7824.8|5
1608805820000|2020-12-24 10:30:20|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608805830000|2020-12-24 10:30:30|7835.8|7825.8|7833.8|7823.8|7835.8|7825.8|7833.8|7823.8|5
1608805840000|2020-12-24 10:30:40|7834|7824|7833.5|7823.5|7834|7824|7833.3|7823.3|4
1608805850000|2020-12-24 10:30:50|7834.5|7824.5|7834.8|7824.8|7834.8|7824.8|7834.4|7824.4|4
1608805870000|2020-12-24 10:31:10|7834.6|7824.6|7834.1|7824.1|7834.6|7824.6|7834.1|7824.1|3
1608805880000|2020-12-24 10:31:20|7833.8|7823.8|7833.5|7823.5|7833.8|7823.8|7833.3|7823.3|3
1608805890000|2020-12-24 10:31:30|7833.6|7823.6|7834.1|7824.1|7834.1|7824.1|7833.6|7823.6|3
1608805900000|2020-12-24 10:31:40|7834|7824|7831.6|7821.6|7834|7824|7831.3|7821.3|9
1608805910000|2020-12-24 10:31:50|7831.9|7821.9|7831.8|7821.8|7832.5|7822.5|7831.6|7821.6|7
1608805920000|2020-12-24 10:32:00|7831.5|7821.5|7831.1|7821.1|7831.5|7821.5|7831.1|7821.1|3
1608805930000|2020-12-24 10:32:10|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7831.3|7821.3|2
1608805950000|2020-12-24 10:32:30|7831|7821|7831.3|7821.3|7831.3|7821.3|7830.6|7820.6|5
1608805960000|2020-12-24 10:32:40|7831.6|7821.6|7832.3|7822.3|7832.5|7822.5|7831.6|7821.6|5
1608805970000|2020-12-24 10:32:50|7832.4|7822.4|7832.6|7822.6|7833.4|7823.4|7832.4|7822.4|4
1608805980000|2020-12-24 10:33:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.3|7822.3|3
1608805990000|2020-12-24 10:33:10|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608806010000|2020-12-24 10:33:30|7832.9|7822.9|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|3
1608806020000|2020-12-24 10:33:40|7833.1|7823.1|7833.9|7823.9|7833.9|7823.9|7833.1|7823.1|3
1608806030000|2020-12-24 10:33:50|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.3|7823.3|5
1608806040000|2020-12-24 10:34:00|7833.4|7823.4|7833.5|7823.5|7833.5|7823.5|7833.3|7823.3|3
1608806050000|2020-12-24 10:34:10|7833.6|7823.6|7834.4|7824.4|7834.6|7824.6|7833.6|7823.6|7
1608806070000|2020-12-24 10:34:30|7834.1|7824.1|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|2
1608806080000|2020-12-24 10:34:40|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608806100000|2020-12-24 10:35:00|7834.6|7824.6|7835.1|7825.1|7835.1|7825.1|7834.6|7824.6|4
1608806120000|2020-12-24 10:35:20|7835.4|7825.4|7836.1|7826.1|7836.1|7826.1|7835.4|7825.4|2
1608806130000|2020-12-24 10:35:30|7835.3|7825.3|7835.9|7825.9|7835.9|7825.9|7835.3|7825.3|3
1608806140000|2020-12-24 10:35:40|7835.6|7825.6|7834.8|7824.8|7835.6|7825.6|7834.8|7824.8|5
1608806150000|2020-12-24 10:35:50|7835|7825|7832.3|7822.3|7835|7825|7832.3|7822.3|3
1608806160000|2020-12-24 10:36:00|7832.5|7822.5|7833.1|7823.1|7833.1|7823.1|7832.5|7822.5|2
1608806180000|2020-12-24 10:36:20|7833|7823|7832.8|7822.8|7833|7823|7832.8|7822.8|2
1608806190000|2020-12-24 10:36:30|7833|7823|7833|7823|7833|7823|7833|7823|1
1608806200000|2020-12-24 10:36:40|7832.9|7822.9|7832.3|7822.3|7832.9|7822.9|7832.3|7822.3|2
1608806210000|2020-12-24 10:36:50|7832|7822|7832.1|7822.1|7832.1|7822.1|7832|7822|2
1608806220000|2020-12-24 10:37:00|7831.9|7821.9|7832.1|7822.1|7832.1|7822.1|7831.9|7821.9|2
1608806240000|2020-12-24 10:37:20|7832.4|7822.4|7832.8|7822.8|7832.8|7822.8|7832.4|7822.4|2
1608806250000|2020-12-24 10:37:30|7832.9|7822.9|7832|7822|7833.6|7823.6|7832|7822|3
1608806260000|2020-12-24 10:37:40|7832.3|7822.3|7832.4|7822.4|7832.4|7822.4|7832.3|7822.3|2
1608806270000|2020-12-24 10:37:50|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|2
1608806280000|2020-12-24 10:38:00|7832.6|7822.6|7834.1|7824.1|7834.1|7824.1|7832.6|7822.6|4
1608806290000|2020-12-24 10:38:10|7834|7824|7833.8|7823.8|7834|7824|7833.8|7823.8|2
1608806300000|2020-12-24 10:38:20|7833.5|7823.5|7832.6|7822.6|7833.5|7823.5|7832.6|7822.6|2
1608806320000|2020-12-24 10:38:40|7832.4|7822.4|7832.3|7822.3|7832.4|7822.4|7831.8|7821.8|4
1608806330000|2020-12-24 10:38:50|7832.4|7822.4|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|4
1608806340000|2020-12-24 10:39:00|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.4|7822.4|5
1608806350000|2020-12-24 10:39:10|7832.4|7822.4|7832|7822|7832.4|7822.4|7832|7822|2
1608806360000|2020-12-24 10:39:20|7832.3|7822.3|7832|7822|7832.5|7822.5|7832|7822|5
1608806370000|2020-12-24 10:39:30|7832.4|7822.4|7833.3|7823.3|7833.3|7823.3|7832.4|7822.4|5
1608806380000|2020-12-24 10:39:40|7833.4|7823.4|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|3
1608806390000|2020-12-24 10:39:50|7833.6|7823.6|7834.3|7824.3|7834.3|7824.3|7833.6|7823.6|4
1608806400000|2020-12-24 10:40:00|7834.1|7824.1|7834.8|7824.8|7834.8|7824.8|7833.8|7823.8|4
1608806410000|2020-12-24 10:40:10|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608806430000|2020-12-24 10:40:30|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608806440000|2020-12-24 10:40:40|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|7834.3|7824.3|1
1608806450000|2020-12-24 10:40:50|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608806460000|2020-12-24 10:41:00|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608806490000|2020-12-24 10:41:30|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608806500000|2020-12-24 10:41:40|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608806510000|2020-12-24 10:41:50|7835.4|7825.4|7835.4|7825.4|7835.6|7825.6|7835.4|7825.4|3
1608806520000|2020-12-24 10:42:00|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608806540000|2020-12-24 10:42:20|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608806550000|2020-12-24 10:42:30|7836.1|7826.1|7835.6|7825.6|7836.1|7826.1|7835.6|7825.6|2
1608806560000|2020-12-24 10:42:40|7835.3|7825.3|7834.6|7824.6|7835.3|7825.3|7834.6|7824.6|3
1608806570000|2020-12-24 10:42:50|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|7834.8|7824.8|1
1608806580000|2020-12-24 10:43:00|7835.1|7825.1|7835.6|7825.6|7835.6|7825.6|7835.1|7825.1|2
1608806590000|2020-12-24 10:43:10|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1608806600000|2020-12-24 10:43:20|7835.3|7825.3|7835.6|7825.6|7835.6|7825.6|7835.3|7825.3|2
1608806620000|2020-12-24 10:43:40|7835.9|7825.9|7837|7827|7837|7827|7835.9|7825.9|4
1608806640000|2020-12-24 10:44:00|7837.3|7827.3|7837.5|7827.5|7837.5|7827.5|7837|7827|6
1608806650000|2020-12-24 10:44:10|7837.3|7827.3|7837.5|7827.5|7837.5|7827.5|7837|7827|6
1608806660000|2020-12-24 10:44:20|7837.6|7827.6|7837.9|7827.9|7838|7828|7837.6|7827.6|3
1608806670000|2020-12-24 10:44:30|7838.1|7828.1|7838|7828|7838.1|7828.1|7838|7828|2
1608806680000|2020-12-24 10:44:40|7838.3|7828.3|7838.4|7828.4|7838.4|7828.4|7838.3|7828.3|2
1608806690000|2020-12-24 10:44:50|7838.3|7828.3|7838.3|7828.3|7838.3|7828.3|7838.3|7828.3|1
1608806700000|2020-12-24 10:45:00|7838|7828|7838|7828|7838|7828|7838|7828|1
1608806710000|2020-12-24 10:45:10|7837.9|7827.9|7837|7827|7837.9|7827.9|7837|7827|2
1608806720000|2020-12-24 10:45:20|7836.8|7826.8|7837.3|7827.3|7837.3|7827.3|7836.8|7826.8|3
1608806730000|2020-12-24 10:45:30|7837|7827|7837|7827|7837|7827|7837|7827|1
1608806740000|2020-12-24 10:45:40|7837.3|7827.3|7837.3|7827.3|7837.3|7827.3|7837.3|7827.3|1
1608806780000|2020-12-24 10:46:20|7836.8|7826.8|7833.4|7823.4|7836.8|7826.8|7833.4|7823.4|8
1608806790000|2020-12-24 10:46:30|7833.5|7823.5|7834.6|7824.6|7834.6|7824.6|7833.5|7823.5|4
1608806800000|2020-12-24 10:46:40|7834.4|7824.4|7833.5|7823.5|7834.4|7824.4|7833.5|7823.5|4
1608806810000|2020-12-24 10:46:50|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|3
1608806820000|2020-12-24 10:47:00|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608806830000|2020-12-24 10:47:10|7833.6|7823.6|7835.4|7825.4|7835.4|7825.4|7833.6|7823.6|4
1608806840000|2020-12-24 10:47:20|7835.1|7825.1|7833.3|7823.3|7835.4|7825.4|7833|7823|6
1608806850000|2020-12-24 10:47:30|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608806860000|2020-12-24 10:47:40|7833.6|7823.6|7834.1|7824.1|7834.1|7824.1|7833.6|7823.6|2
1608806870000|2020-12-24 10:47:50|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608806880000|2020-12-24 10:48:00|7834.5|7824.5|7834.4|7824.4|7834.5|7824.5|7834.4|7824.4|2
1608806890000|2020-12-24 10:48:10|7834.6|7824.6|7835.4|7825.4|7835.4|7825.4|7834.6|7824.6|3
1608806900000|2020-12-24 10:48:20|7835.5|7825.5|7835.8|7825.8|7835.9|7825.9|7835.5|7825.5|3
1608806930000|2020-12-24 10:48:50|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608806950000|2020-12-24 10:49:10|7835.8|7825.8|7836.4|7826.4|7836.6|7826.6|7835.8|7825.8|4
1608806960000|2020-12-24 10:49:20|7836.3|7826.3|7836.3|7826.3|7836.3|7826.3|7836.3|7826.3|1
1608806980000|2020-12-24 10:49:40|7836|7826|7836|7826|7836|7826|7836|7826|1
1608807000000|2020-12-24 10:50:00|7836.1|7826.1|7836.3|7826.3|7836.3|7826.3|7836.1|7826.1|2
1608807010000|2020-12-24 10:50:10|7836|7826|7836|7826|7836|7826|7836|7826|1
1608807020000|2020-12-24 10:50:20|7835.9|7825.9|7835.6|7825.6|7835.9|7825.9|7835.6|7825.6|2
1608807030000|2020-12-24 10:50:30|7835.5|7825.5|7834.6|7824.6|7835.5|7825.5|7834.6|7824.6|3
1608807040000|2020-12-24 10:50:40|7835|7825|7834.6|7824.6|7835|7825|7834.6|7824.6|2
1608807050000|2020-12-24 10:50:50|7835|7825|7836|7826|7836|7826|7835|7825|2
1608807060000|2020-12-24 10:51:00|7835.8|7825.8|7835.6|7825.6|7835.8|7825.8|7835.6|7825.6|2
1608807080000|2020-12-24 10:51:20|7836|7826|7836|7826|7836|7826|7836|7826|1
1608807090000|2020-12-24 10:51:30|7835.8|7825.8|7835.8|7825.8|7836|7826|7835.8|7825.8|3
1608807100000|2020-12-24 10:51:40|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608807120000|2020-12-24 10:52:00|7836|7826|7835.8|7825.8|7836|7826|7835.8|7825.8|2
1608807130000|2020-12-24 10:52:10|7836|7826|7836|7826|7836|7826|7836|7826|1
1608807150000|2020-12-24 10:52:30|7835.8|7825.8|7834.9|7824.9|7835.9|7825.9|7834.9|7824.9|4
1608807160000|2020-12-24 10:52:40|7834.6|7824.6|7833.8|7823.8|7834.6|7824.6|7833.3|7823.3|4
1608807170000|2020-12-24 10:52:50|7834.3|7824.3|7833.9|7823.9|7834.3|7824.3|7833.9|7823.9|2
1608807190000|2020-12-24 10:53:10|7833.8|7823.8|7833.1|7823.1|7833.8|7823.8|7833|7823|3
1608807200000|2020-12-24 10:53:20|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608807220000|2020-12-24 10:53:40|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608807250000|2020-12-24 10:54:10|7835.8|7825.8|7834.8|7824.8|7835.8|7825.8|7834.6|7824.6|5
1608807260000|2020-12-24 10:54:20|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608807270000|2020-12-24 10:54:30|7834.3|7824.3|7833|7823|7834.3|7824.3|7833|7823|7
1608807280000|2020-12-24 10:54:40|7833.3|7823.3|7833.4|7823.4|7833.5|7823.5|7833|7823|8
1608807290000|2020-12-24 10:54:50|7833.3|7823.3|7833.1|7823.1|7833.3|7823.3|7832.8|7822.8|4
1608807300000|2020-12-24 10:55:00|7832.9|7822.9|7833.3|7823.3|7833.4|7823.4|7832.5|7822.5|7
1608807310000|2020-12-24 10:55:10|7833|7823|7833|7823|7833.3|7823.3|7833|7823|3
1608807320000|2020-12-24 10:55:20|7833.3|7823.3|7833.3|7823.3|7833.4|7823.4|7833.3|7823.3|3
1608807330000|2020-12-24 10:55:30|7833|7823|7833.3|7823.3|7833.4|7823.4|7833|7823|4
1608807340000|2020-12-24 10:55:40|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|2
1608807350000|2020-12-24 10:55:50|7833.4|7823.4|7833.3|7823.3|7833.4|7823.4|7833.3|7823.3|2
1608807360000|2020-12-24 10:56:00|7833|7823|7832.9|7822.9|7833.3|7823.3|7832.4|7822.4|6
1608807370000|2020-12-24 10:56:10|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833|7823|5
1608807380000|2020-12-24 10:56:20|7833.4|7823.4|7833|7823|7833.4|7823.4|7833|7823|3
1608807390000|2020-12-24 10:56:30|7833.3|7823.3|7833|7823|7833.3|7823.3|7833|7823|3
1608807400000|2020-12-24 10:56:40|7832.6|7822.6|7831.6|7821.6|7832.6|7822.6|7831.6|7821.6|2
1608807410000|2020-12-24 10:56:50|7831.1|7821.1|7830.8|7820.8|7831.1|7821.1|7830.3|7820.3|8
1608807420000|2020-12-24 10:57:00|7831|7821|7831|7821|7831|7821|7831|7821|1
1608807440000|2020-12-24 10:57:20|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|7831.3|7821.3|1
1608807450000|2020-12-24 10:57:30|7831.4|7821.4|7831.3|7821.3|7831.4|7821.4|7831.3|7821.3|2
1608807470000|2020-12-24 10:57:50|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608807480000|2020-12-24 10:58:00|7831.6|7821.6|7832.5|7822.5|7832.5|7822.5|7831.6|7821.6|2
1608807500000|2020-12-24 10:58:20|7831|7821|7832.9|7822.9|7832.9|7822.9|7831|7821|2
1608807520000|2020-12-24 10:58:40|7832.6|7822.6|7832.1|7822.1|7832.6|7822.6|7832.1|7822.1|2
1608807530000|2020-12-24 10:58:50|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|3
1608807540000|2020-12-24 10:59:00|7833|7823|7833.5|7823.5|7833.5|7823.5|7833|7823|4
1608807550000|2020-12-24 10:59:10|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1608807560000|2020-12-24 10:59:20|7834.3|7824.3|7834.9|7824.9|7834.9|7824.9|7834.3|7824.3|2
1608807590000|2020-12-24 10:59:50|7834.8|7824.8|7833.5|7823.5|7834.8|7824.8|7833.3|7823.3|7
1608807600000|2020-12-24 11:00:00|7833.3|7823.3|7832.8|7822.8|7833.5|7823.5|7832.8|7822.8|6
1608807610000|2020-12-24 11:00:10|7832.4|7822.4|7834.4|7824.4|7834.4|7824.4|7832.4|7822.4|5
1608807620000|2020-12-24 11:00:20|7834.8|7824.8|7835|7825|7835|7825|7834.8|7824.8|2
1608807630000|2020-12-24 11:00:30|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608807640000|2020-12-24 11:00:40|7834.9|7824.9|7834.9|7824.9|7835.3|7825.3|7834.9|7824.9|3
1608807650000|2020-12-24 11:00:50|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608807660000|2020-12-24 11:01:00|7834.5|7824.5|7834.9|7824.9|7834.9|7824.9|7834.4|7824.4|5
1608807680000|2020-12-24 11:01:20|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|7835.3|7825.3|1
1608807700000|2020-12-24 11:01:40|7835|7825|7834.9|7824.9|7835|7825|7834.9|7824.9|2
1608807730000|2020-12-24 11:02:10|7835|7825|7835|7825|7835|7825|7835|7825|1
1608807740000|2020-12-24 11:02:20|7835.3|7825.3|7835|7825|7835.3|7825.3|7835|7825|2
1608807760000|2020-12-24 11:02:40|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1608807770000|2020-12-24 11:02:50|7834.6|7824.6|7833.1|7823.1|7834.6|7824.6|7833.1|7823.1|2
1608807780000|2020-12-24 11:03:00|7832.9|7822.9|7833.3|7823.3|7833.3|7823.3|7832.9|7822.9|2
1608807790000|2020-12-24 11:03:10|7833.5|7823.5|7834.3|7824.3|7834.3|7824.3|7833.5|7823.5|2
1608807800000|2020-12-24 11:03:20|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.4|7824.4|2
1608807810000|2020-12-24 11:03:30|7834.9|7824.9|7834.6|7824.6|7834.9|7824.9|7834.6|7824.6|2
1608807830000|2020-12-24 11:03:50|7834.8|7824.8|7836.9|7826.9|7836.9|7826.9|7834.8|7824.8|6
1608807840000|2020-12-24 11:04:00|7835.9|7825.9|7835.6|7825.6|7835.9|7825.9|7835.6|7825.6|3
1608807850000|2020-12-24 11:04:10|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608807860000|2020-12-24 11:04:20|7834.9|7824.9|7834.4|7824.4|7834.9|7824.9|7834.4|7824.4|3
1608807880000|2020-12-24 11:04:40|7834.3|7824.3|7833.9|7823.9|7834.3|7824.3|7833.9|7823.9|2
1608807890000|2020-12-24 11:04:50|7834.1|7824.1|7833.3|7823.3|7834.1|7824.1|7833.3|7823.3|4
1608807900000|2020-12-24 11:05:00|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608807980000|2020-12-24 11:06:20|7833.3|7823.3|7832.3|7822.3|7833.3|7823.3|7832.3|7822.3|2
1608807990000|2020-12-24 11:06:30|7832.4|7822.4|7832.6|7822.6|7832.9|7822.9|7832.4|7822.4|4
1608808010000|2020-12-24 11:06:50|7832.5|7822.5|7832.6|7822.6|7832.8|7822.8|7832.5|7822.5|3
1608808020000|2020-12-24 11:07:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608808030000|2020-12-24 11:07:10|7832.6|7822.6|7833.5|7823.5|7833.5|7823.5|7832.6|7822.6|7
1608808090000|2020-12-24 11:08:10|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1608808100000|2020-12-24 11:08:20|7833.4|7823.4|7833.8|7823.8|7833.8|7823.8|7833.4|7823.4|3
1608808110000|2020-12-24 11:08:30|7834|7824|7833.8|7823.8|7834.3|7824.3|7833.8|7823.8|4
1608808120000|2020-12-24 11:08:40|7833.6|7823.6|7832.6|7822.6|7833.6|7823.6|7832.6|7822.6|3
1608808140000|2020-12-24 11:09:00|7832.9|7822.9|7834.4|7824.4|7834.4|7824.4|7832.9|7822.9|6
1608808150000|2020-12-24 11:09:10|7834.5|7824.5|7835.3|7825.3|7835.5|7825.5|7834.5|7824.5|5
1608808170000|2020-12-24 11:09:30|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608808180000|2020-12-24 11:09:40|7834.8|7824.8|7835.5|7825.5|7835.5|7825.5|7834.8|7824.8|2
1608808190000|2020-12-24 11:09:50|7835.4|7825.4|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|2
1608808200000|2020-12-24 11:10:00|7835|7825|7834.8|7824.8|7835|7825|7834.8|7824.8|2
1608808210000|2020-12-24 11:10:10|7835|7825|7835.3|7825.3|7835.3|7825.3|7835|7825|2
1608808230000|2020-12-24 11:10:30|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608808240000|2020-12-24 11:10:40|7835.4|7825.4|7834.5|7824.5|7835.4|7825.4|7834.5|7824.5|3
1608808250000|2020-12-24 11:10:50|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608808260000|2020-12-24 11:11:00|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|7833.5|7823.5|1
1608808270000|2020-12-24 11:11:10|7833.6|7823.6|7833.6|7823.6|7834.1|7824.1|7833.6|7823.6|3
1608808280000|2020-12-24 11:11:20|7833.9|7823.9|7835|7825|7835|7825|7833.9|7823.9|4
1608808320000|2020-12-24 11:12:00|7834.8|7824.8|7835|7825|7835|7825|7834.8|7824.8|2
1608808330000|2020-12-24 11:12:10|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608808340000|2020-12-24 11:12:20|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|1
1608808350000|2020-12-24 11:12:30|7835.5|7825.5|7835.4|7825.4|7835.5|7825.5|7835.4|7825.4|2
1608808380000|2020-12-24 11:13:00|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608808390000|2020-12-24 11:13:10|7835.5|7825.5|7835.4|7825.4|7835.5|7825.5|7835.4|7825.4|2
1608808400000|2020-12-24 11:13:20|7835.3|7825.3|7834.9|7824.9|7835.3|7825.3|7834.9|7824.9|2
1608808410000|2020-12-24 11:13:30|7835|7825|7835.5|7825.5|7835.5|7825.5|7835|7825|2
1608808430000|2020-12-24 11:13:50|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608808450000|2020-12-24 11:14:10|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608808460000|2020-12-24 11:14:20|7835.8|7825.8|7835.5|7825.5|7835.8|7825.8|7835.5|7825.5|2
1608808470000|2020-12-24 11:14:30|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608808480000|2020-12-24 11:14:40|7835.8|7825.8|7835.9|7825.9|7836.1|7826.1|7835.8|7825.8|4
1608808490000|2020-12-24 11:14:50|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|1
1608808510000|2020-12-24 11:15:10|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|1
1608808530000|2020-12-24 11:15:30|7835.8|7825.8|7835.9|7825.9|7836|7826|7835.8|7825.8|3
1608808540000|2020-12-24 11:15:40|7836.1|7826.1|7837.8|7827.8|7837.8|7827.8|7836.1|7826.1|6
1608808580000|2020-12-24 11:16:20|7837.6|7827.6|7835.6|7825.6|7837.6|7827.6|7835.6|7825.6|3
1608808600000|2020-12-24 11:16:40|7835.9|7825.9|7836|7826|7836|7826|7835.9|7825.9|2
1608808620000|2020-12-24 11:17:00|7834.5|7824.5|7833.9|7823.9|7834.5|7824.5|7833.9|7823.9|3
1608808640000|2020-12-24 11:17:20|7834|7824|7833.4|7823.4|7834.5|7824.5|7833.4|7823.4|5
1608808660000|2020-12-24 11:17:40|7833.8|7823.8|7833.9|7823.9|7833.9|7823.9|7833.8|7823.8|2
1608808670000|2020-12-24 11:17:50|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608808680000|2020-12-24 11:18:00|7834.9|7824.9|7834.8|7824.8|7835.4|7825.4|7834.8|7824.8|6
1608808700000|2020-12-24 11:18:20|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|1
1608808710000|2020-12-24 11:18:30|7836|7826|7836|7826|7836|7826|7836|7826|1
1608808720000|2020-12-24 11:18:40|7835.8|7825.8|7835.6|7825.6|7835.8|7825.8|7835.6|7825.6|2
1608808780000|2020-12-24 11:19:40|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|7835.5|7825.5|1
1608808790000|2020-12-24 11:19:50|7835.4|7825.4|7835|7825|7835.4|7825.4|7835|7825|2
1608808800000|2020-12-24 11:20:00|7835.3|7825.3|7834.3|7824.3|7835.3|7825.3|7834.3|7824.3|4
1608808810000|2020-12-24 11:20:10|7834.5|7824.5|7834.4|7824.4|7834.5|7824.5|7834.4|7824.4|2
1608808820000|2020-12-24 11:20:20|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608808840000|2020-12-24 11:20:40|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|7834.5|7824.5|1
1608808870000|2020-12-24 11:21:10|7834.4|7824.4|7833.4|7823.4|7834.4|7824.4|7833.4|7823.4|2
1608808880000|2020-12-24 11:21:20|7833.3|7823.3|7833.4|7823.4|7833.4|7823.4|7833.3|7823.3|2
1608808900000|2020-12-24 11:21:40|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|7833.3|7823.3|1
1608808920000|2020-12-24 11:22:00|7833|7823|7832.6|7822.6|7833|7823|7832.6|7822.6|2
1608808940000|2020-12-24 11:22:20|7833.1|7823.1|7832.8|7822.8|7833.4|7823.4|7832.8|7822.8|5
1608808960000|2020-12-24 11:22:40|7833|7823|7832.6|7822.6|7833|7823|7832.6|7822.6|3
1608808980000|2020-12-24 11:23:00|7832.4|7822.4|7831.9|7821.9|7832.4|7822.4|7831.8|7821.8|3
1608809000000|2020-12-24 11:23:20|7832.1|7822.1|7832.9|7822.9|7833.1|7823.1|7832.1|7822.1|4
1608809020000|2020-12-24 11:23:40|7833.6|7823.6|7834|7824|7834|7824|7833.6|7823.6|3
1608809030000|2020-12-24 11:23:50|7834.1|7824.1|7835.1|7825.1|7835.1|7825.1|7834.1|7824.1|2
1608809040000|2020-12-24 11:24:00|7834.9|7824.9|7834.8|7824.8|7834.9|7824.9|7834.8|7824.8|2
1608809080000|2020-12-24 11:24:40|7835|7825|7835.1|7825.1|7835.1|7825.1|7835|7825|2
1608809100000|2020-12-24 11:25:00|7835|7825|7835|7825|7835|7825|7835|7825|1
1608809120000|2020-12-24 11:25:20|7835.1|7825.1|7835.4|7825.4|7835.4|7825.4|7835.1|7825.1|2
1608809130000|2020-12-24 11:25:30|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|1
1608809150000|2020-12-24 11:25:50|7835|7825|7835|7825|7835|7825|7835|7825|1
1608809160000|2020-12-24 11:26:00|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1608809170000|2020-12-24 11:26:10|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1608809190000|2020-12-24 11:26:30|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1608809200000|2020-12-24 11:26:40|7833.6|7823.6|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|3
1608809300000|2020-12-24 11:28:20|7833.4|7823.4|7834.4|7824.4|7834.4|7824.4|7833|7823|7
1608809330000|2020-12-24 11:28:50|7834.1|7824.1|7833.5|7823.5|7834.1|7824.1|7833.5|7823.5|2
1608809340000|2020-12-24 11:29:00|7833.8|7823.8|7833.9|7823.9|7833.9|7823.9|7833.8|7823.8|2
1608809350000|2020-12-24 11:29:10|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|7833.8|7823.8|1
1608809370000|2020-12-24 11:29:30|7833.5|7823.5|7833.3|7823.3|7833.5|7823.5|7833.3|7823.3|2
1608809420000|2020-12-24 11:30:20|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|2
1608809490000|2020-12-24 11:31:30|7832.8|7822.8|7832.4|7822.4|7832.8|7822.8|7832.4|7822.4|2
1608809500000|2020-12-24 11:31:40|7832.1|7822.1|7830.8|7820.8|7832.1|7822.1|7830.8|7820.8|2
1608809510000|2020-12-24 11:31:50|7830|7820|7830.4|7820.4|7830.4|7820.4|7830|7820|2
1608809560000|2020-12-24 11:32:40|7830.5|7820.5|7831|7821|7831|7821|7830.5|7820.5|2
1608809570000|2020-12-24 11:32:50|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608809590000|2020-12-24 11:33:10|7831.3|7821.3|7830.8|7820.8|7831.3|7821.3|7830.8|7820.8|2
1608809600000|2020-12-24 11:33:20|7830.9|7820.9|7831.1|7821.1|7831.4|7821.4|7830.9|7820.9|5
1608809610000|2020-12-24 11:33:30|7831.4|7821.4|7831.1|7821.1|7831.4|7821.4|7831.1|7821.1|2
1608809620000|2020-12-24 11:33:40|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608809630000|2020-12-24 11:33:50|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608809650000|2020-12-24 11:34:10|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.8|7820.8|3
1608809660000|2020-12-24 11:34:20|7831.3|7821.3|7831|7821|7831.3|7821.3|7831|7821|2
1608809670000|2020-12-24 11:34:30|7831.1|7821.1|7832.1|7822.1|7832.1|7822.1|7831.1|7821.1|4
1608809680000|2020-12-24 11:34:40|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608809690000|2020-12-24 11:34:50|7831.8|7821.8|7831.6|7821.6|7831.8|7821.8|7831.6|7821.6|2
1608809700000|2020-12-24 11:35:00|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7831.6|7821.6|3
1608809710000|2020-12-24 11:35:10|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608809760000|2020-12-24 11:36:00|7832.8|7822.8|7832.6|7822.6|7832.8|7822.8|7832.6|7822.6|2
1608809780000|2020-12-24 11:36:20|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608809790000|2020-12-24 11:36:30|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1608809800000|2020-12-24 11:36:40|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608809820000|2020-12-24 11:37:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608809840000|2020-12-24 11:37:20|7832.8|7822.8|7832.9|7822.9|7832.9|7822.9|7832.8|7822.8|2
1608809860000|2020-12-24 11:37:40|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1608809890000|2020-12-24 11:38:10|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608809900000|2020-12-24 11:38:20|7833.1|7823.1|7833.9|7823.9|7833.9|7823.9|7833.1|7823.1|3
1608810000000|2020-12-24 11:40:00|7833.8|7823.8|7833.9|7823.9|7833.9|7823.9|7833.8|7823.8|2
1608810010000|2020-12-24 11:40:10|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608810020000|2020-12-24 11:40:20|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608810070000|2020-12-24 11:41:10|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608810130000|2020-12-24 11:42:10|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608810180000|2020-12-24 11:43:00|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1608810190000|2020-12-24 11:43:10|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608810240000|2020-12-24 11:44:00|7832.8|7822.8|7832.6|7822.6|7832.8|7822.8|7832.6|7822.6|2
1608810270000|2020-12-24 11:44:30|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|7832.3|7822.3|1
1608810340000|2020-12-24 11:45:40|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608810380000|2020-12-24 11:46:20|7832.8|7822.8|7832.6|7822.6|7832.8|7822.8|7832.6|7822.6|2
1608810400000|2020-12-24 11:46:40|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1608810430000|2020-12-24 11:47:10|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1608810480000|2020-12-24 11:48:00|7832.6|7822.6|7832.5|7822.5|7832.6|7822.6|7832.5|7822.5|2
1608810490000|2020-12-24 11:48:10|7832.3|7822.3|7831.6|7821.6|7832.3|7822.3|7831.6|7821.6|2
1608810510000|2020-12-24 11:48:30|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608810550000|2020-12-24 11:49:10|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608810570000|2020-12-24 11:49:30|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608810590000|2020-12-24 11:49:50|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608810610000|2020-12-24 11:50:10|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608810620000|2020-12-24 11:50:20|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608810660000|2020-12-24 11:51:00|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608810760000|2020-12-24 11:52:40|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|7831.5|7821.5|1
1608810770000|2020-12-24 11:52:50|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608810790000|2020-12-24 11:53:10|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608810830000|2020-12-24 11:53:50|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1608810850000|2020-12-24 11:54:10|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608810860000|2020-12-24 11:54:20|7831|7821|7831.6|7821.6|7831.6|7821.6|7831|7821|2
1608810880000|2020-12-24 11:54:40|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|1
1608810890000|2020-12-24 11:54:50|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7831.4|7821.4|2
1608810980000|2020-12-24 11:56:20|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608811080000|2020-12-24 11:58:00|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608811120000|2020-12-24 11:58:40|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|7830.8|7820.8|1
1608811130000|2020-12-24 11:58:50|7830.5|7820.5|7830.8|7820.8|7830.8|7820.8|7830.5|7820.5|2
1608811140000|2020-12-24 11:59:00|7830.6|7820.6|7830.8|7820.8|7830.8|7820.8|7830.6|7820.6|2
1608811180000|2020-12-24 11:59:40|7830.6|7820.6|7830.5|7820.5|7830.6|7820.6|7830.5|7820.5|2
1608811200000|2020-12-24 12:00:00|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7825.1|7815.1|2
1608811210000|2020-12-24 12:00:10|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608811220000|2020-12-24 12:00:20|7825.8|7815.8|7826.5|7816.5|7826.5|7816.5|7825.8|7815.8|3
1608811230000|2020-12-24 12:00:30|7826.8|7816.8|7826.5|7816.5|7827.6|7817.6|7826.5|7816.5|6
1608811240000|2020-12-24 12:00:40|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7825.8|7815.8|3
1608811250000|2020-12-24 12:00:50|7826.4|7816.4|7825.8|7815.8|7826.4|7816.4|7825.8|7815.8|5
1608811260000|2020-12-24 12:01:00|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608811270000|2020-12-24 12:01:10|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|7825.5|7815.5|1
1608811280000|2020-12-24 12:01:20|7825.8|7815.8|7827|7817|7827|7817|7825.8|7815.8|4
1608811290000|2020-12-24 12:01:30|7827.1|7817.1|7827.3|7817.3|7827.8|7817.8|7827.1|7817.1|5
1608811300000|2020-12-24 12:01:40|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1608811310000|2020-12-24 12:01:50|7826.9|7816.9|7826.5|7816.5|7826.9|7816.9|7826.5|7816.5|2
1608811320000|2020-12-24 12:02:00|7826.3|7816.3|7826.5|7816.5|7826.5|7816.5|7826.3|7816.3|4
1608811340000|2020-12-24 12:02:20|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.9|7816.9|3
1608811350000|2020-12-24 12:02:30|7827.3|7817.3|7827.5|7817.5|7827.5|7817.5|7827.3|7817.3|2
1608811360000|2020-12-24 12:02:40|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1608811370000|2020-12-24 12:02:50|7827.5|7817.5|7827.3|7817.3|7827.5|7817.5|7827.3|7817.3|2
1608811380000|2020-12-24 12:03:00|7827.1|7817.1|7826.8|7816.8|7827.1|7817.1|7826.8|7816.8|3
1608811390000|2020-12-24 12:03:10|7827|7817|7826.3|7816.3|7827.3|7817.3|7826.3|7816.3|6
1608811400000|2020-12-24 12:03:20|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|7826.5|7816.5|1
1608811420000|2020-12-24 12:03:40|7826.6|7816.6|7826.3|7816.3|7826.6|7816.6|7826.3|7816.3|2
1608811430000|2020-12-24 12:03:50|7826|7816|7826.5|7816.5|7826.6|7816.6|7826|7816|6
1608811450000|2020-12-24 12:04:10|7826.3|7816.3|7826.9|7816.9|7827.1|7817.1|7826.3|7816.3|9
1608811460000|2020-12-24 12:04:20|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608811470000|2020-12-24 12:04:30|7826.6|7816.6|7824.6|7814.6|7826.6|7816.6|7824.5|7814.5|4
1608811480000|2020-12-24 12:04:40|7824.5|7814.5|7825|7815|7825.1|7815.1|7824.5|7814.5|5
1608811490000|2020-12-24 12:04:50|7824.8|7814.8|7825|7815|7825|7815|7824.8|7814.8|2
1608811500000|2020-12-24 12:05:00|7825.3|7815.3|7825.4|7815.4|7825.5|7815.5|7825.3|7815.3|3
1608811510000|2020-12-24 12:05:10|7825.1|7815.1|7825|7815|7825.1|7815.1|7825|7815|2
1608811530000|2020-12-24 12:05:30|7825.1|7815.1|7825.5|7815.5|7825.8|7815.8|7825.1|7815.1|5
1608811540000|2020-12-24 12:05:40|7825.8|7815.8|7825.6|7815.6|7825.8|7815.8|7825.6|7815.6|2
1608811560000|2020-12-24 12:06:00|7825.4|7815.4|7824.3|7814.3|7825.4|7815.4|7824.3|7814.3|2
1608811570000|2020-12-24 12:06:10|7824.1|7814.1|7823.8|7813.8|7824.3|7814.3|7823.8|7813.8|4
1608811580000|2020-12-24 12:06:20|7824|7814|7824.4|7814.4|7824.4|7814.4|7824|7814|3
1608811590000|2020-12-24 12:06:30|7824.6|7814.6|7824.4|7814.4|7824.6|7814.6|7824.4|7814.4|2
1608811610000|2020-12-24 12:06:50|7824.6|7814.6|7824.9|7814.9|7825.1|7815.1|7824.6|7814.6|4
1608811620000|2020-12-24 12:07:00|7825.1|7815.1|7826.1|7816.1|7826.5|7816.5|7825.1|7815.1|7
1608811630000|2020-12-24 12:07:10|7826.3|7816.3|7826.5|7816.5|7826.5|7816.5|7826.3|7816.3|2
1608811640000|2020-12-24 12:07:20|7826.4|7816.4|7825.5|7815.5|7826.4|7816.4|7825|7815|6
1608811650000|2020-12-24 12:07:30|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608811660000|2020-12-24 12:07:40|7825.9|7815.9|7825.6|7815.6|7825.9|7815.9|7825.6|7815.6|3
1608811670000|2020-12-24 12:07:50|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608811680000|2020-12-24 12:08:00|7825.9|7815.9|7826|7816|7826.5|7816.5|7825.9|7815.9|6
1608811690000|2020-12-24 12:08:10|7826.3|7816.3|7826|7816|7826.3|7816.3|7826|7816|2
1608811710000|2020-12-24 12:08:30|7826.3|7816.3|7827.3|7817.3|7827.3|7817.3|7826.3|7816.3|4
1608811720000|2020-12-24 12:08:40|7827.4|7817.4|7827.8|7817.8|7827.8|7817.8|7827.4|7817.4|2
1608811730000|2020-12-24 12:08:50|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|7827.5|7817.5|1
1608811740000|2020-12-24 12:09:00|7827.3|7817.3|7827.3|7817.3|7827.3|7817.3|7827.3|7817.3|1
1608811750000|2020-12-24 12:09:10|7827.6|7817.6|7827.9|7817.9|7827.9|7817.9|7827.6|7817.6|2
1608811760000|2020-12-24 12:09:20|7828|7818|7827.9|7817.9|7828|7818|7827.9|7817.9|2
1608811770000|2020-12-24 12:09:30|7827.8|7817.8|7826.8|7816.8|7827.8|7817.8|7826.8|7816.8|4
1608811780000|2020-12-24 12:09:40|7825.9|7815.9|7827.1|7817.1|7827.1|7817.1|7825.8|7815.8|9
1608811790000|2020-12-24 12:09:50|7826.9|7816.9|7823.6|7813.6|7826.9|7816.9|7823.6|7813.6|4
1608811810000|2020-12-24 12:10:10|7823.4|7813.4|7822.8|7812.8|7823.6|7813.6|7822.8|7812.8|6
1608811820000|2020-12-24 12:10:20|7822.9|7812.9|7823.8|7813.8|7823.8|7813.8|7822.9|7812.9|2
1608811840000|2020-12-24 12:10:40|7823.6|7813.6|7822.8|7812.8|7823.6|7813.6|7822.8|7812.8|2
1608811850000|2020-12-24 12:10:50|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608811860000|2020-12-24 12:11:00|7822.3|7812.3|7821.4|7811.4|7822.3|7812.3|7821|7811|8
1608811870000|2020-12-24 12:11:10|7821.1|7811.1|7819.1|7809.1|7821.1|7811.1|7819.1|7809.1|10
1608811880000|2020-12-24 12:11:20|7819.4|7809.4|7819.5|7809.5|7820.8|7810.8|7819.1|7809.1|9
1608811890000|2020-12-24 12:11:30|7819.8|7809.8|7821.3|7811.3|7821.3|7811.3|7819.8|7809.8|5
1608811900000|2020-12-24 12:11:40|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821|7811|6
1608811910000|2020-12-24 12:11:50|7821.4|7811.4|7820.1|7810.1|7821.4|7811.4|7820.1|7810.1|5
1608811920000|2020-12-24 12:12:00|7820.3|7810.3|7820.8|7810.8|7820.8|7810.8|7820.3|7810.3|2
1608811940000|2020-12-24 12:12:20|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821|7811|4
1608811950000|2020-12-24 12:12:30|7821.6|7811.6|7821.8|7811.8|7821.9|7811.9|7821.3|7811.3|7
1608811960000|2020-12-24 12:12:40|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608811970000|2020-12-24 12:12:50|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|7821.4|7811.4|3
1608811980000|2020-12-24 12:13:00|7821.4|7811.4|7820.5|7810.5|7821.4|7811.4|7820.5|7810.5|2
1608811990000|2020-12-24 12:13:10|7820.4|7810.4|7819.8|7809.8|7820.4|7810.4|7819.8|7809.8|3
1608812000000|2020-12-24 12:13:20|7820|7810|7820.6|7810.6|7820.6|7810.6|7820|7810|3
1608812010000|2020-12-24 12:13:30|7820.8|7810.8|7820.5|7810.5|7820.8|7810.8|7820.5|7810.5|3
1608812030000|2020-12-24 12:13:50|7820.6|7810.6|7821.5|7811.5|7822.1|7812.1|7820.6|7810.6|7
1608812040000|2020-12-24 12:14:00|7821.8|7811.8|7821.9|7811.9|7821.9|7811.9|7821.8|7811.8|2
1608812050000|2020-12-24 12:14:10|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|1
1608812060000|2020-12-24 12:14:20|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1608812080000|2020-12-24 12:14:40|7822.3|7812.3|7822.9|7812.9|7822.9|7812.9|7822.3|7812.3|2
1608812090000|2020-12-24 12:14:50|7822.8|7812.8|7822.6|7812.6|7822.8|7812.8|7822.6|7812.6|2
1608812100000|2020-12-24 12:15:00|7822.9|7812.9|7825|7815|7825|7815|7822.9|7812.9|5
1608812110000|2020-12-24 12:15:10|7825.3|7815.3|7825.8|7815.8|7825.9|7815.9|7825.3|7815.3|3
1608812120000|2020-12-24 12:15:20|7825.9|7815.9|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|2
1608812130000|2020-12-24 12:15:30|7826|7816|7826.3|7816.3|7826.3|7816.3|7826|7816|2
1608812140000|2020-12-24 12:15:40|7826.4|7816.4|7826.8|7816.8|7826.8|7816.8|7826.4|7816.4|2
1608812150000|2020-12-24 12:15:50|7826.9|7816.9|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|4
1608812200000|2020-12-24 12:16:40|7827.4|7817.4|7826.9|7816.9|7827.4|7817.4|7826.9|7816.9|3
1608812210000|2020-12-24 12:16:50|7827.1|7817.1|7828.4|7818.4|7828.4|7818.4|7826.9|7816.9|6
1608812220000|2020-12-24 12:17:00|7828.1|7818.1|7828.6|7818.6|7828.6|7818.6|7827.6|7817.6|5
1608812230000|2020-12-24 12:17:10|7828.8|7818.8|7829|7819|7829.5|7819.5|7828.8|7818.8|7
1608812240000|2020-12-24 12:17:20|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608812250000|2020-12-24 12:17:30|7828.9|7818.9|7829.1|7819.1|7829.1|7819.1|7828.4|7818.4|4
1608812260000|2020-12-24 12:17:40|7828.9|7818.9|7829|7819|7829|7819|7828.4|7818.4|3
1608812270000|2020-12-24 12:17:50|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1608812280000|2020-12-24 12:18:00|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608812290000|2020-12-24 12:18:10|7829.4|7819.4|7829.6|7819.6|7829.6|7819.6|7829.4|7819.4|2
1608812300000|2020-12-24 12:18:20|7830|7820|7829.8|7819.8|7830|7820|7829.8|7819.8|2
1608812310000|2020-12-24 12:18:30|7828.9|7818.9|7828.5|7818.5|7828.9|7818.9|7828.5|7818.5|3
1608812320000|2020-12-24 12:18:40|7828.6|7818.6|7829.4|7819.4|7829.6|7819.6|7828.6|7818.6|4
1608812330000|2020-12-24 12:18:50|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|7829.3|7819.3|1
1608812340000|2020-12-24 12:19:00|7829.5|7819.5|7830|7820|7830.1|7820.1|7829.5|7819.5|5
1608812360000|2020-12-24 12:19:20|7829.8|7819.8|7827.6|7817.6|7829.8|7819.8|7827.6|7817.6|3
1608812370000|2020-12-24 12:19:30|7827.9|7817.9|7825.8|7815.8|7828.4|7818.4|7825.8|7815.8|4
1608812380000|2020-12-24 12:19:40|7825.4|7815.4|7823.9|7813.9|7825.8|7815.8|7823.9|7813.9|5
1608812390000|2020-12-24 12:19:50|7823.6|7813.6|7822.3|7812.3|7823.6|7813.6|7822.3|7812.3|5
1608812400000|2020-12-24 12:20:00|7822.4|7812.4|7822.5|7812.5|7822.8|7812.8|7822.4|7812.4|4
1608812410000|2020-12-24 12:20:10|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|7822.8|7812.8|1
1608812420000|2020-12-24 12:20:20|7823|7813|7822.8|7812.8|7823|7813|7822.4|7812.4|5
1608812430000|2020-12-24 12:20:30|7823.1|7813.1|7822.8|7812.8|7823.1|7813.1|7822.8|7812.8|2
1608812440000|2020-12-24 12:20:40|7823|7813|7823.9|7813.9|7823.9|7813.9|7823|7813|3
1608812450000|2020-12-24 12:20:50|7824.1|7814.1|7825.8|7815.8|7825.8|7815.8|7823.9|7813.9|6
1608812460000|2020-12-24 12:21:00|7825.5|7815.5|7825.9|7815.9|7825.9|7815.9|7825.5|7815.5|3
1608812480000|2020-12-24 12:21:20|7826|7816|7826|7816|7826|7816|7826|7816|1
1608812490000|2020-12-24 12:21:30|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|7826.3|7816.3|1
1608812500000|2020-12-24 12:21:40|7826.4|7816.4|7827.1|7817.1|7827.1|7817.1|7825.9|7815.9|6
1608812510000|2020-12-24 12:21:50|7826.9|7816.9|7827.3|7817.3|7827.4|7817.4|7826.9|7816.9|4
1608812520000|2020-12-24 12:22:00|7826.9|7816.9|7826.8|7816.8|7826.9|7816.9|7826.6|7816.6|3
1608812530000|2020-12-24 12:22:10|7826.9|7816.9|7826.3|7816.3|7827.5|7817.5|7826.3|7816.3|4
1608812540000|2020-12-24 12:22:20|7826|7816|7825.5|7815.5|7826|7816|7825.1|7815.1|3
1608812550000|2020-12-24 12:22:30|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|7825.8|7815.8|1
1608812560000|2020-12-24 12:22:40|7825.9|7815.9|7827.5|7817.5|7827.5|7817.5|7825.9|7815.9|5
1608812570000|2020-12-24 12:22:50|7827.3|7817.3|7826.8|7816.8|7827.3|7817.3|7826.5|7816.5|4
1608812590000|2020-12-24 12:23:10|7827|7817|7826.8|7816.8|7827.5|7817.5|7826.8|7816.8|5
1608812600000|2020-12-24 12:23:20|7827|7817|7827.4|7817.4|7827.5|7817.5|7826.8|7816.8|6
1608812610000|2020-12-24 12:23:30|7827.5|7817.5|7826.8|7816.8|7827.5|7817.5|7826.8|7816.8|3
1608812620000|2020-12-24 12:23:40|7825.5|7815.5|7827.5|7817.5|7827.5|7817.5|7825.5|7815.5|4
1608812630000|2020-12-24 12:23:50|7827.3|7817.3|7826.8|7816.8|7827.3|7817.3|7826.8|7816.8|4
1608812640000|2020-12-24 12:24:00|7826.6|7816.6|7824.9|7814.9|7826.6|7816.6|7824.9|7814.9|4
1608812650000|2020-12-24 12:24:10|7825.5|7815.5|7824.6|7814.6|7825.5|7815.5|7824.6|7814.6|3
1608812660000|2020-12-24 12:24:20|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608812670000|2020-12-24 12:24:30|7825.1|7815.1|7824.8|7814.8|7825.1|7815.1|7824.8|7814.8|5
1608812680000|2020-12-24 12:24:40|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|1
1608812690000|2020-12-24 12:24:50|7824.3|7814.3|7821.1|7811.1|7824.4|7814.4|7821.1|7811.1|5
1608812700000|2020-12-24 12:25:00|7820.9|7810.9|7819.8|7809.8|7820.9|7810.9|7819.8|7809.8|7
1608812720000|2020-12-24 12:25:20|7819.4|7809.4|7819.5|7809.5|7819.8|7809.8|7819.4|7809.4|4
1608812740000|2020-12-24 12:25:40|7819.9|7809.9|7821.5|7811.5|7821.5|7811.5|7819.9|7809.9|4
1608812760000|2020-12-24 12:26:00|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1608812780000|2020-12-24 12:26:20|7821.3|7811.3|7821.5|7811.5|7821.5|7811.5|7821.3|7811.3|2
1608812790000|2020-12-24 12:26:30|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1608812800000|2020-12-24 12:26:40|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|7821.3|7811.3|1
1608812820000|2020-12-24 12:27:00|7821.5|7811.5|7821.6|7811.6|7821.9|7811.9|7821.5|7811.5|6
1608812850000|2020-12-24 12:27:30|7821.4|7811.4|7821.3|7811.3|7821.4|7811.4|7821.3|7811.3|2
1608812860000|2020-12-24 12:27:40|7821.5|7811.5|7820.8|7810.8|7821.5|7811.5|7820.8|7810.8|3
1608812870000|2020-12-24 12:27:50|7820.4|7810.4|7818|7808|7820.4|7810.4|7817.8|7807.8|5
1608812880000|2020-12-24 12:28:00|7818.9|7808.9|7819.6|7809.6|7819.6|7809.6|7818.6|7808.6|6
1608812890000|2020-12-24 12:28:10|7819.4|7809.4|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|3
1608812900000|2020-12-24 12:28:20|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|3
1608812910000|2020-12-24 12:28:30|7819.4|7809.4|7818.9|7808.9|7819.6|7809.6|7818.9|7808.9|4
1608812920000|2020-12-24 12:28:40|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608812930000|2020-12-24 12:28:50|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608812940000|2020-12-24 12:29:00|7819.4|7809.4|7819.4|7809.4|7819.5|7809.5|7819.1|7809.1|4
1608812950000|2020-12-24 12:29:10|7819.6|7809.6|7817.9|7807.9|7819.6|7809.6|7817.9|7807.9|5
1608812960000|2020-12-24 12:29:20|7817.8|7807.8|7816.5|7806.5|7817.8|7807.8|7816.3|7806.3|5
1608812970000|2020-12-24 12:29:30|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608812980000|2020-12-24 12:29:40|7816.5|7806.5|7816.5|7806.5|7816.6|7806.6|7816.3|7806.3|4
1608812990000|2020-12-24 12:29:50|7816.8|7806.8|7817|7807|7817.6|7807.6|7816.8|7806.8|5
1608813000000|2020-12-24 12:30:00|7817.4|7807.4|7815.6|7805.6|7817.4|7807.4|7815.6|7805.6|4
1608813010000|2020-12-24 12:30:10|7816|7806|7817|7807|7817|7807|7816|7806|4
1608813020000|2020-12-24 12:30:20|7816.8|7806.8|7816.4|7806.4|7816.9|7806.9|7816.1|7806.1|6
1608813030000|2020-12-24 12:30:30|7816.3|7806.3|7816|7806|7816.3|7806.3|7816|7806|2
1608813040000|2020-12-24 12:30:40|7815.6|7805.6|7812|7802|7815.6|7805.6|7812|7802|4
1608813050000|2020-12-24 12:30:50|7812.1|7802.1|7812.6|7802.6|7812.6|7802.6|7811.8|7801.8|8
1608813060000|2020-12-24 12:31:00|7812.8|7802.8|7814.8|7804.8|7814.8|7804.8|7812.6|7802.6|9
1608813070000|2020-12-24 12:31:10|7814.9|7804.9|7813.9|7803.9|7815.6|7805.6|7813.9|7803.9|6
1608813080000|2020-12-24 12:31:20|7813.5|7803.5|7814.1|7804.1|7814.1|7804.1|7813.3|7803.3|8
1608813090000|2020-12-24 12:31:30|7813.9|7803.9|7814.1|7804.1|7814.3|7804.3|7813.9|7803.9|5
1608813100000|2020-12-24 12:31:40|7814|7804|7812|7802|7814|7804|7812|7802|3
1608813110000|2020-12-24 12:31:50|7812.1|7802.1|7812.5|7802.5|7812.5|7802.5|7812.1|7802.1|5
1608813120000|2020-12-24 12:32:00|7812.6|7802.6|7814.5|7804.5|7814.5|7804.5|7812.6|7802.6|7
1608813130000|2020-12-24 12:32:10|7814.6|7804.6|7817.1|7807.1|7817.1|7807.1|7814.6|7804.6|5
1608813140000|2020-12-24 12:32:20|7817.4|7807.4|7818.6|7808.6|7818.6|7808.6|7817.4|7807.4|6
1608813150000|2020-12-24 12:32:30|7818.9|7808.9|7819.3|7809.3|7820.4|7810.4|7818.6|7808.6|6
1608813160000|2020-12-24 12:32:40|7819.5|7809.5|7816.9|7806.9|7821.1|7811.1|7816.9|7806.9|12
1608813170000|2020-12-24 12:32:50|7816.6|7806.6|7818.1|7808.1|7818.3|7808.3|7816|7806|10
1608813180000|2020-12-24 12:33:00|7818.4|7808.4|7818.9|7808.9|7818.9|7808.9|7818.4|7808.4|4
1608813190000|2020-12-24 12:33:10|7819.1|7809.1|7820.1|7810.1|7821.4|7811.4|7819.1|7809.1|6
1608813200000|2020-12-24 12:33:20|7820.4|7810.4|7820.9|7810.9|7821.1|7811.1|7820.1|7810.1|5
1608813210000|2020-12-24 12:33:30|7820.8|7810.8|7820.9|7810.9|7821.1|7811.1|7819.5|7809.5|10
1608813220000|2020-12-24 12:33:40|7820.6|7810.6|7820.6|7810.6|7820.9|7810.9|7820.1|7810.1|6
1608813230000|2020-12-24 12:33:50|7820.1|7810.1|7819.5|7809.5|7820.1|7810.1|7819.5|7809.5|2
1608813240000|2020-12-24 12:34:00|7819.4|7809.4|7818.1|7808.1|7819.4|7809.4|7818.1|7808.1|6
1608813250000|2020-12-24 12:34:10|7818.4|7808.4|7819.5|7809.5|7819.6|7809.6|7818.4|7808.4|8
1608813260000|2020-12-24 12:34:20|7819.3|7809.3|7818.9|7808.9|7820|7810|7818.9|7808.9|8
1608813270000|2020-12-24 12:34:30|7818.8|7808.8|7817.8|7807.8|7818.8|7808.8|7817.8|7807.8|4
1608813280000|2020-12-24 12:34:40|7817.5|7807.5|7815.9|7805.9|7817.8|7807.8|7815.8|7805.8|9
1608813290000|2020-12-24 12:34:50|7815.6|7805.6|7813.6|7803.6|7815.6|7805.6|7813.4|7803.4|7
1608813300000|2020-12-24 12:35:00|7813.9|7803.9|7814.8|7804.8|7814.8|7804.8|7813.9|7803.9|4
1608813310000|2020-12-24 12:35:10|7814.9|7804.9|7815.9|7805.9|7816|7806|7814.9|7804.9|5
1608813320000|2020-12-24 12:35:20|7816.3|7806.3|7815.6|7805.6|7816.3|7806.3|7815.6|7805.6|3
1608813330000|2020-12-24 12:35:30|7815.9|7805.9|7817.4|7807.4|7817.5|7807.5|7815.9|7805.9|6
1608813340000|2020-12-24 12:35:40|7817.6|7807.6|7817.6|7807.6|7818.5|7808.5|7817.6|7807.6|4
1608813350000|2020-12-24 12:35:50|7817.4|7807.4|7817.5|7807.5|7817.5|7807.5|7817|7807|5
1608813360000|2020-12-24 12:36:00|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817|7807|5
1608813370000|2020-12-24 12:36:10|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7816.9|7806.9|5
1608813380000|2020-12-24 12:36:20|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608813400000|2020-12-24 12:36:40|7817.9|7807.9|7816.5|7806.5|7819.1|7809.1|7816.5|7806.5|7
1608813410000|2020-12-24 12:36:50|7816.4|7806.4|7816.6|7806.6|7816.9|7806.9|7816.4|7806.4|4
1608813420000|2020-12-24 12:37:00|7816.4|7806.4|7816.8|7806.8|7816.8|7806.8|7816.4|7806.4|5
1608813430000|2020-12-24 12:37:10|7816.6|7806.6|7816.6|7806.6|7816.8|7806.8|7816.6|7806.6|3
1608813440000|2020-12-24 12:37:20|7816.3|7806.3|7816.5|7806.5|7816.5|7806.5|7816.3|7806.3|2
1608813450000|2020-12-24 12:37:30|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|7816.3|7806.3|1
1608813470000|2020-12-24 12:37:50|7816.1|7806.1|7815.8|7805.8|7816.1|7806.1|7815.4|7805.4|5
1608813480000|2020-12-24 12:38:00|7815.5|7805.5|7814.3|7804.3|7815.5|7805.5|7814.3|7804.3|3
1608813490000|2020-12-24 12:38:10|7814|7804|7813.4|7803.4|7814|7804|7813.4|7803.4|4
1608813500000|2020-12-24 12:38:20|7813|7803|7812.9|7802.9|7813|7803|7812.4|7802.4|3
1608813520000|2020-12-24 12:38:40|7813.1|7803.1|7812.9|7802.9|7813.4|7803.4|7812.9|7802.9|4
1608813530000|2020-12-24 12:38:50|7812.8|7802.8|7812.4|7802.4|7812.8|7802.8|7812.3|7802.3|4
1608813540000|2020-12-24 12:39:00|7811|7801|7810.9|7800.9|7811|7801|7810.9|7800.9|2
1608813570000|2020-12-24 12:39:30|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1608813590000|2020-12-24 12:39:50|7811.1|7801.1|7810.6|7800.6|7811.1|7801.1|7810.6|7800.6|3
1608813610000|2020-12-24 12:40:10|7811|7801|7815.6|7805.6|7815.9|7805.9|7811|7801|6
1608813620000|2020-12-24 12:40:20|7815|7805|7815.6|7805.6|7815.6|7805.6|7815|7805|2
1608813640000|2020-12-24 12:40:40|7814.9|7804.9|7813.8|7803.8|7815.6|7805.6|7813.8|7803.8|5
1608813650000|2020-12-24 12:40:50|7814.4|7804.4|7816.5|7806.5|7816.5|7806.5|7814.4|7804.4|3
1608813660000|2020-12-24 12:41:00|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608813680000|2020-12-24 12:41:20|7816.8|7806.8|7816.9|7806.9|7817|7807|7816.8|7806.8|3
1608813690000|2020-12-24 12:41:30|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|7816.5|7806.5|1
1608813700000|2020-12-24 12:41:40|7816.9|7806.9|7817.3|7807.3|7817.3|7807.3|7816.9|7806.9|2
1608813740000|2020-12-24 12:42:20|7817.5|7807.5|7817.9|7807.9|7817.9|7807.9|7817.5|7807.5|2
1608813750000|2020-12-24 12:42:30|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1608813760000|2020-12-24 12:42:40|7817.9|7807.9|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|2
1608813780000|2020-12-24 12:43:00|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1608813830000|2020-12-24 12:43:50|7819.6|7809.6|7819.5|7809.5|7819.6|7809.6|7819.3|7809.3|5
1608813840000|2020-12-24 12:44:00|7819.3|7809.3|7819.4|7809.4|7819.4|7809.4|7819.3|7809.3|2
1608813860000|2020-12-24 12:44:20|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608813870000|2020-12-24 12:44:30|7819.4|7809.4|7821.3|7811.3|7821.3|7811.3|7819.1|7809.1|5
1608813900000|2020-12-24 12:45:00|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|3
1608813910000|2020-12-24 12:45:10|7821.3|7811.3|7821.5|7811.5|7821.5|7811.5|7821.3|7811.3|2
1608813920000|2020-12-24 12:45:20|7821.9|7811.9|7822.5|7812.5|7822.5|7812.5|7821.9|7811.9|2
1608813940000|2020-12-24 12:45:40|7822.9|7812.9|7822.3|7812.3|7822.9|7812.9|7822|7812|5
1608813950000|2020-12-24 12:45:50|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608813990000|2020-12-24 12:46:30|7822.4|7812.4|7819.5|7809.5|7822.4|7812.4|7819.5|7809.5|2
1608814000000|2020-12-24 12:46:40|7819.6|7809.6|7819.5|7809.5|7819.6|7809.6|7819.5|7809.5|2
1608814010000|2020-12-24 12:46:50|7819.3|7809.3|7819.4|7809.4|7819.4|7809.4|7819.3|7809.3|2
1608814020000|2020-12-24 12:47:00|7819.1|7809.1|7818.5|7808.5|7819.1|7809.1|7818.5|7808.5|2
1608814030000|2020-12-24 12:47:10|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608814040000|2020-12-24 12:47:20|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1608814060000|2020-12-24 12:47:40|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.6|7808.6|3
1608814070000|2020-12-24 12:47:50|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1608814080000|2020-12-24 12:48:00|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1608814110000|2020-12-24 12:48:30|7819.1|7809.1|7820.6|7810.6|7820.6|7810.6|7819.1|7809.1|3
1608814120000|2020-12-24 12:48:40|7820.3|7810.3|7820.5|7810.5|7820.5|7810.5|7820.3|7810.3|2
1608814130000|2020-12-24 12:48:50|7820|7810|7819.9|7809.9|7820|7810|7819.6|7809.6|3
1608814140000|2020-12-24 12:49:00|7819.6|7809.6|7821.5|7811.5|7821.5|7811.5|7819.6|7809.6|5
1608814150000|2020-12-24 12:49:10|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|2
1608814160000|2020-12-24 12:49:20|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1608814170000|2020-12-24 12:49:30|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608814180000|2020-12-24 12:49:40|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|7821.9|7811.9|1
1608814190000|2020-12-24 12:49:50|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608814220000|2020-12-24 12:50:20|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|7821.5|7811.5|1
1608814230000|2020-12-24 12:50:30|7821.4|7811.4|7820.8|7810.8|7821.4|7811.4|7820.8|7810.8|2
1608814240000|2020-12-24 12:50:40|7821.3|7811.3|7820.6|7810.6|7821.4|7811.4|7820.6|7810.6|3
1608814250000|2020-12-24 12:50:50|7820.5|7810.5|7820.4|7810.4|7820.5|7810.5|7820.4|7810.4|2
1608814260000|2020-12-24 12:51:00|7820.1|7810.1|7820.4|7810.4|7820.4|7810.4|7820.1|7810.1|2
1608814290000|2020-12-24 12:51:30|7820.5|7810.5|7820.4|7810.4|7820.8|7810.8|7820.4|7810.4|3
1608814310000|2020-12-24 12:51:50|7820.5|7810.5|7817.5|7807.5|7820.5|7810.5|7817.5|7807.5|3
1608814320000|2020-12-24 12:52:00|7817.3|7807.3|7817.5|7807.5|7817.5|7807.5|7816.6|7806.6|6
1608814330000|2020-12-24 12:52:10|7817.6|7807.6|7818.1|7808.1|7818.5|7808.5|7817.6|7807.6|5
1608814370000|2020-12-24 12:52:50|7818|7808|7818|7808|7818|7808|7818|7808|1
1608814380000|2020-12-24 12:53:00|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1608814390000|2020-12-24 12:53:10|7817.5|7807.5|7816.5|7806.5|7817.5|7807.5|7816.5|7806.5|2
1608814400000|2020-12-24 12:53:20|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|7816.8|7806.8|1
1608814410000|2020-12-24 12:53:30|7817|7807|7817.9|7807.9|7817.9|7807.9|7817|7807|4
1608814420000|2020-12-24 12:53:40|7818.1|7808.1|7818.1|7808.1|7818.4|7808.4|7818.1|7808.1|3
1608814430000|2020-12-24 12:53:50|7817.9|7807.9|7817.5|7807.5|7817.9|7807.9|7817.5|7807.5|2
1608814480000|2020-12-24 12:54:40|7817.3|7807.3|7817.6|7807.6|7817.6|7807.6|7817.3|7807.3|3
1608814490000|2020-12-24 12:54:50|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608814500000|2020-12-24 12:55:00|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608814510000|2020-12-24 12:55:10|7817.4|7807.4|7817.1|7807.1|7817.4|7807.4|7816.8|7806.8|3
1608814530000|2020-12-24 12:55:30|7817.5|7807.5|7817.5|7807.5|7817.5|7807.5|7817.5|7807.5|1
1608814540000|2020-12-24 12:55:40|7817.6|7807.6|7818.1|7808.1|7819.1|7809.1|7817.6|7807.6|5
1608814550000|2020-12-24 12:55:50|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|7818.3|7808.3|1
1608814560000|2020-12-24 12:56:00|7818.1|7808.1|7818|7808|7818.1|7808.1|7818|7808|2
1608814570000|2020-12-24 12:56:10|7817.8|7807.8|7817.5|7807.5|7817.8|7807.8|7817.4|7807.4|3
1608814580000|2020-12-24 12:56:20|7817.6|7807.6|7817.5|7807.5|7817.6|7807.6|7817.5|7807.5|2
1608814610000|2020-12-24 12:56:50|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608814620000|2020-12-24 12:57:00|7817.6|7807.6|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|3
1608814650000|2020-12-24 12:57:30|7818.5|7808.5|7818.1|7808.1|7818.5|7808.5|7818.1|7808.1|2
1608814660000|2020-12-24 12:57:40|7818|7808|7818|7808|7818|7808|7818|7808|1
1608814670000|2020-12-24 12:57:50|7817.8|7807.8|7817.5|7807.5|7817.8|7807.8|7817.4|7807.4|3
1608814690000|2020-12-24 12:58:10|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|7817.8|7807.8|1
1608814720000|2020-12-24 12:58:40|7817.6|7807.6|7819.6|7809.6|7819.6|7809.6|7817.6|7807.6|5
1608814730000|2020-12-24 12:58:50|7819.8|7809.8|7822.3|7812.3|7822.3|7812.3|7819.8|7809.8|2
1608814740000|2020-12-24 12:59:00|7822.1|7812.1|7821.3|7811.3|7822.3|7812.3|7821.3|7811.3|9
1608814750000|2020-12-24 12:59:10|7821|7811|7819.3|7809.3|7821|7811|7819.1|7809.1|5
1608814760000|2020-12-24 12:59:20|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|7819.1|7809.1|1
1608814780000|2020-12-24 12:59:40|7818.8|7808.8|7818.8|7808.8|7818.8|7808.8|7817.5|7807.5|4
1608814790000|2020-12-24 12:59:50|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|7818.5|7808.5|1
1608814800000|2020-12-24 13:00:00|7818.8|7808.8|7821.6|7811.6|7821.9|7811.9|7818.8|7808.8|16
1608814810000|2020-12-24 13:00:10|7821.4|7811.4|7821.6|7811.6|7821.9|7811.9|7820.9|7810.9|11
1608814820000|2020-12-24 13:00:20|7821.4|7811.4|7822.6|7812.6|7825.4|7815.4|7819.9|7809.9|18
1608814830000|2020-12-24 13:00:30|7822.9|7812.9|7824.9|7814.9|7825.1|7815.1|7822.6|7812.6|19
1608814840000|2020-12-24 13:00:40|7824.6|7814.6|7824.6|7814.6|7826.6|7816.6|7824.6|7814.6|20
1608814850000|2020-12-24 13:00:50|7824.4|7814.4|7826.4|7816.4|7826.4|7816.4|7824.1|7814.1|10
1608814860000|2020-12-24 13:01:00|7826.6|7816.6|7821.1|7811.1|7827.6|7817.6|7820.6|7810.6|25
1608814870000|2020-12-24 13:01:10|7820.4|7810.4|7821.1|7811.1|7821.4|7811.4|7820.4|7810.4|12
1608814880000|2020-12-24 13:01:20|7821.4|7811.4|7820.1|7810.1|7821.4|7811.4|7818.1|7808.1|21
1608814890000|2020-12-24 13:01:30|7820.4|7810.4|7822.4|7812.4|7822.4|7812.4|7820.4|7810.4|12
1608814900000|2020-12-24 13:01:40|7822.6|7812.6|7821.4|7811.4|7823.1|7813.1|7821.4|7811.4|13
1608814910000|2020-12-24 13:01:50|7822.4|7812.4|7822.4|7812.4|7823.1|7813.1|7822.4|7812.4|5
1608814920000|2020-12-24 13:02:00|7822.6|7812.6|7826.1|7816.1|7826.9|7816.9|7822.4|7812.4|15
1608814930000|2020-12-24 13:02:10|7826.4|7816.4|7826.1|7816.1|7826.9|7816.9|7826.1|7816.1|5
1608814940000|2020-12-24 13:02:20|7825.9|7815.9|7824.4|7814.4|7825.9|7815.9|7823.6|7813.6|14
1608814950000|2020-12-24 13:02:30|7824.9|7814.9|7824.4|7814.4|7825.6|7815.6|7823.9|7813.9|11
1608814960000|2020-12-24 13:02:40|7824.6|7814.6|7822.1|7812.1|7824.6|7814.6|7822.1|7812.1|7
1608814970000|2020-12-24 13:02:50|7822.4|7812.4|7822.4|7812.4|7823.1|7813.1|7822.1|7812.1|9
1608814980000|2020-12-24 13:03:00|7822.6|7812.6|7823.4|7813.4|7823.4|7813.4|7821.4|7811.4|6
1608814990000|2020-12-24 13:03:10|7823.6|7813.6|7822.4|7812.4|7824.1|7814.1|7822.4|7812.4|7
1608815000000|2020-12-24 13:03:20|7822.1|7812.1|7820.4|7810.4|7822.1|7812.1|7820.4|7810.4|5
1608815010000|2020-12-24 13:03:30|7820.6|7810.6|7821.4|7811.4|7821.4|7811.4|7820.6|7810.6|2
1608815020000|2020-12-24 13:03:40|7821.6|7811.6|7822.4|7812.4|7823.4|7813.4|7821.6|7811.6|12
1608815030000|2020-12-24 13:03:50|7822.1|7812.1|7819.9|7809.9|7822.1|7812.1|7819.4|7809.4|13
1608815040000|2020-12-24 13:04:00|7819.6|7809.6|7817.9|7807.9|7819.6|7809.6|7817.4|7807.4|12
1608815050000|2020-12-24 13:04:10|7817.6|7807.6|7818.4|7808.4|7818.4|7808.4|7817.4|7807.4|5
1608815060000|2020-12-24 13:04:20|7818.1|7808.1|7817.6|7807.6|7818.4|7808.4|7817.4|7807.4|7
1608815070000|2020-12-24 13:04:30|7817.4|7807.4|7816.9|7806.9|7817.4|7807.4|7816.9|7806.9|3
1608815080000|2020-12-24 13:04:40|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7816.9|7806.9|3
1608815090000|2020-12-24 13:04:50|7817.6|7807.6|7817.4|7807.4|7817.6|7807.6|7816.4|7806.4|14
1608815100000|2020-12-24 13:05:00|7817.1|7807.1|7819.1|7809.1|7819.4|7809.4|7817.1|7807.1|9
1608815110000|2020-12-24 13:05:10|7819.4|7809.4|7820.1|7810.1|7821.1|7811.1|7819.4|7809.4|13
1608815120000|2020-12-24 13:05:20|7820.4|7810.4|7821.6|7811.6|7822.1|7812.1|7820.4|7810.4|5
1608815130000|2020-12-24 13:05:30|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|2
1608815140000|2020-12-24 13:05:40|7822.4|7812.4|7822.4|7812.4|7824.1|7814.1|7821.6|7811.6|11
1608815150000|2020-12-24 13:05:50|7822.6|7812.6|7822.6|7812.6|7823.4|7813.4|7822.4|7812.4|5
1608815160000|2020-12-24 13:06:00|7822.9|7812.9|7824.4|7814.4|7824.4|7814.4|7822.9|7812.9|4
1608815170000|2020-12-24 13:06:10|7824.6|7814.6|7823.9|7813.9|7825.9|7815.9|7823.6|7813.6|15
1608815180000|2020-12-24 13:06:20|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|1
1608815190000|2020-12-24 13:06:30|7823.9|7813.9|7825.4|7815.4|7825.4|7815.4|7823.9|7813.9|5
1608815200000|2020-12-24 13:06:40|7825.6|7815.6|7825.9|7815.9|7826.1|7816.1|7824.9|7814.9|11
1608815210000|2020-12-24 13:06:50|7825.6|7815.6|7824.6|7814.6|7825.6|7815.6|7824.6|7814.6|5
1608815220000|2020-12-24 13:07:00|7824.9|7814.9|7825.4|7815.4|7825.4|7815.4|7824.9|7814.9|6
1608815230000|2020-12-24 13:07:10|7825.6|7815.6|7825.4|7815.4|7826.1|7816.1|7825.1|7815.1|6
1608815240000|2020-12-24 13:07:20|7825.6|7815.6|7824.9|7814.9|7825.9|7815.9|7823.4|7813.4|11
1608815250000|2020-12-24 13:07:30|7825.4|7815.4|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|3
1608815260000|2020-12-24 13:07:40|7825.6|7815.6|7826.9|7816.9|7826.9|7816.9|7825.6|7815.6|5
1608815270000|2020-12-24 13:07:50|7827.4|7817.4|7827.6|7817.6|7827.6|7817.6|7826.6|7816.6|7
1608815280000|2020-12-24 13:08:00|7827.9|7817.9|7828.9|7818.9|7828.9|7818.9|7827.9|7817.9|5
1608815290000|2020-12-24 13:08:10|7828.4|7818.4|7827.6|7817.6|7828.4|7818.4|7827.4|7817.4|5
1608815300000|2020-12-24 13:08:20|7827.9|7817.9|7828.4|7818.4|7828.4|7818.4|7827.6|7817.6|4
1608815310000|2020-12-24 13:08:30|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|7828.6|7818.6|1
1608815330000|2020-12-24 13:08:50|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1608815340000|2020-12-24 13:09:00|7828.1|7818.1|7828.1|7818.1|7828.4|7818.4|7828.1|7818.1|3
1608815350000|2020-12-24 13:09:10|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.4|7817.4|5
1608815360000|2020-12-24 13:09:20|7828.6|7818.6|7827.9|7817.9|7828.6|7818.6|7827.9|7817.9|3
1608815370000|2020-12-24 13:09:30|7827.4|7817.4|7827.9|7817.9|7827.9|7817.9|7827.4|7817.4|5
1608815380000|2020-12-24 13:09:40|7827.6|7817.6|7826.6|7816.6|7827.9|7817.9|7826.4|7816.4|9
1608815390000|2020-12-24 13:09:50|7826.9|7816.9|7827.6|7817.6|7827.6|7817.6|7826.4|7816.4|6
1608815400000|2020-12-24 13:10:00|7827.4|7817.4|7826.1|7816.1|7827.4|7817.4|7825.4|7815.4|12
1608815410000|2020-12-24 13:10:10|7826.4|7816.4|7827.6|7817.6|7827.6|7817.6|7826.4|7816.4|3
1608815420000|2020-12-24 13:10:20|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1608815430000|2020-12-24 13:10:30|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1608815440000|2020-12-24 13:10:40|7826.6|7816.6|7827.1|7817.1|7827.4|7817.4|7826.6|7816.6|6
1608815450000|2020-12-24 13:10:50|7826.9|7816.9|7824.6|7814.6|7826.9|7816.9|7824.6|7814.6|7
1608815460000|2020-12-24 13:11:00|7824.9|7814.9|7825.1|7815.1|7825.1|7815.1|7824.9|7814.9|2
1608815470000|2020-12-24 13:11:10|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7823.6|7813.6|7
1608815480000|2020-12-24 13:11:20|7825.1|7815.1|7825.6|7815.6|7825.9|7815.9|7825.1|7815.1|6
1608815490000|2020-12-24 13:11:30|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1608815500000|2020-12-24 13:11:40|7825.6|7815.6|7825.6|7815.6|7825.9|7815.9|7825.4|7815.4|5
1608815510000|2020-12-24 13:11:50|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|3
1608815520000|2020-12-24 13:12:00|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1608815530000|2020-12-24 13:12:10|7825.6|7815.6|7825.4|7815.4|7825.6|7815.6|7825.1|7815.1|4
1608815540000|2020-12-24 13:12:20|7825.1|7815.1|7824.6|7814.6|7825.1|7815.1|7824.4|7814.4|4
1608815550000|2020-12-24 13:12:30|7824.4|7814.4|7822.6|7812.6|7824.4|7814.4|7822.6|7812.6|9
1608815560000|2020-12-24 13:12:40|7822.9|7812.9|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|2
1608815570000|2020-12-24 13:12:50|7822.4|7812.4|7823.1|7813.1|7823.1|7813.1|7821.6|7811.6|4
1608815580000|2020-12-24 13:13:00|7822.6|7812.6|7824.6|7814.6|7824.6|7814.6|7821.9|7811.9|8
1608815590000|2020-12-24 13:13:10|7824.9|7814.9|7825.9|7815.9|7826.1|7816.1|7824.9|7814.9|6
1608815600000|2020-12-24 13:13:20|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7824.9|7814.9|5
1608815610000|2020-12-24 13:13:30|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7824.9|7814.9|6
1608815620000|2020-12-24 13:13:40|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608815630000|2020-12-24 13:13:50|7825.1|7815.1|7826.6|7816.6|7826.6|7816.6|7825.1|7815.1|4
1608815640000|2020-12-24 13:14:00|7827.4|7817.4|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|2
1608815660000|2020-12-24 13:14:20|7826.4|7816.4|7826.6|7816.6|7826.6|7816.6|7826.4|7816.4|2
1608815690000|2020-12-24 13:14:50|7826.4|7816.4|7825.6|7815.6|7826.4|7816.4|7825.4|7815.4|6
1608815710000|2020-12-24 13:15:10|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608815720000|2020-12-24 13:15:20|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608815730000|2020-12-24 13:15:30|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608815740000|2020-12-24 13:15:40|7825.1|7815.1|7825.1|7815.1|7825.4|7815.4|7825.1|7815.1|7
1608815750000|2020-12-24 13:15:50|7824.9|7814.9|7821.9|7811.9|7824.9|7814.9|7821.9|7811.9|5
1608815760000|2020-12-24 13:16:00|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|1
1608815770000|2020-12-24 13:16:10|7822.9|7812.9|7824.1|7814.1|7824.1|7814.1|7822.9|7812.9|2
1608815780000|2020-12-24 13:16:20|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7823.6|7813.6|2
1608815790000|2020-12-24 13:16:30|7823.6|7813.6|7823.6|7813.6|7823.6|7813.6|7823.1|7813.1|4
1608815800000|2020-12-24 13:16:40|7823.9|7813.9|7823.9|7813.9|7824.6|7814.6|7823.9|7813.9|4
1608815830000|2020-12-24 13:17:10|7824.1|7814.1|7825.4|7815.4|7825.4|7815.4|7824.1|7814.1|5
1608815840000|2020-12-24 13:17:20|7825.6|7815.6|7824.9|7814.9|7825.6|7815.6|7824.9|7814.9|5
1608815850000|2020-12-24 13:17:30|7824.6|7814.6|7824.9|7814.9|7824.9|7814.9|7824.6|7814.6|2
1608815870000|2020-12-24 13:17:50|7824.4|7814.4|7824.9|7814.9|7824.9|7814.9|7824.4|7814.4|5
1608815880000|2020-12-24 13:18:00|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|3
1608815890000|2020-12-24 13:18:10|7824.4|7814.4|7824.4|7814.4|7824.6|7814.6|7824.1|7814.1|5
1608815900000|2020-12-24 13:18:20|7824.1|7814.1|7827.4|7817.4|7827.4|7817.4|7823.6|7813.6|8
1608815910000|2020-12-24 13:18:30|7826.9|7816.9|7828.6|7818.6|7828.6|7818.6|7826.9|7816.9|6
1608815920000|2020-12-24 13:18:40|7828.1|7818.1|7827.6|7817.6|7828.1|7818.1|7827.6|7817.6|5
1608815940000|2020-12-24 13:19:00|7827.4|7817.4|7827.6|7817.6|7827.6|7817.6|7826.9|7816.9|3
1608815950000|2020-12-24 13:19:10|7827.4|7817.4|7826.9|7816.9|7827.4|7817.4|7826.6|7816.6|5
1608815960000|2020-12-24 13:19:20|7826.6|7816.6|7826.4|7816.4|7826.6|7816.6|7826.4|7816.4|2
1608815970000|2020-12-24 13:19:30|7826.1|7816.1|7825.1|7815.1|7826.1|7816.1|7825.1|7815.1|4
1608815980000|2020-12-24 13:19:40|7824.9|7814.9|7824.1|7814.1|7824.9|7814.9|7824.1|7814.1|4
1608815990000|2020-12-24 13:19:50|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|5
1608816000000|2020-12-24 13:20:00|7823.6|7813.6|7823.1|7813.1|7824.1|7814.1|7822.4|7812.4|6
1608816010000|2020-12-24 13:20:10|7823.6|7813.6|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|2
1608816020000|2020-12-24 13:20:20|7822.9|7812.9|7821.1|7811.1|7822.9|7812.9|7821.1|7811.1|4
1608816030000|2020-12-24 13:20:30|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7819.1|7809.1|9
1608816040000|2020-12-24 13:20:40|7820.9|7810.9|7820.1|7810.1|7820.9|7810.9|7820.1|7810.1|3
1608816050000|2020-12-24 13:20:50|7820.4|7810.4|7821.1|7811.1|7821.6|7811.6|7820.4|7810.4|4
1608816060000|2020-12-24 13:21:00|7820.6|7810.6|7821.6|7811.6|7821.6|7811.6|7820.6|7810.6|3
1608816070000|2020-12-24 13:21:10|7821.1|7811.1|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|3
1608816090000|2020-12-24 13:21:30|7820.9|7810.9|7821.6|7811.6|7821.6|7811.6|7820.6|7810.6|6
1608816110000|2020-12-24 13:21:50|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|5
1608816120000|2020-12-24 13:22:00|7821.6|7811.6|7822.9|7812.9|7823.9|7813.9|7821.6|7811.6|8
1608816130000|2020-12-24 13:22:10|7822.6|7812.6|7819.9|7809.9|7822.6|7812.6|7819.9|7809.9|6
1608816160000|2020-12-24 13:22:40|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1608816170000|2020-12-24 13:22:50|7819.9|7809.9|7820.1|7810.1|7821.4|7811.4|7819.9|7809.9|7
1608816180000|2020-12-24 13:23:00|7820.4|7810.4|7819.1|7809.1|7820.4|7810.4|7819.1|7809.1|5
1608816190000|2020-12-24 13:23:10|7819.4|7809.4|7818.4|7808.4|7819.4|7809.4|7818.4|7808.4|4
1608816200000|2020-12-24 13:23:20|7818.1|7808.1|7818.4|7808.4|7818.4|7808.4|7817.4|7807.4|8
1608816210000|2020-12-24 13:23:30|7818.1|7808.1|7817.1|7807.1|7818.1|7808.1|7817.1|7807.1|4
1608816220000|2020-12-24 13:23:40|7817.4|7807.4|7818.1|7808.1|7818.9|7808.9|7817.4|7807.4|8
1608816230000|2020-12-24 13:23:50|7818.4|7808.4|7820.4|7810.4|7820.4|7810.4|7818.4|7808.4|5
1608816240000|2020-12-24 13:24:00|7820.1|7810.1|7818.4|7808.4|7820.1|7810.1|7818.4|7808.4|3
1608816250000|2020-12-24 13:24:10|7818.6|7808.6|7818.6|7808.6|7819.4|7809.4|7818.6|7808.6|4
1608816260000|2020-12-24 13:24:20|7818.4|7808.4|7818.4|7808.4|7818.9|7808.9|7818.1|7808.1|6
1608816280000|2020-12-24 13:24:40|7818.1|7808.1|7818.1|7808.1|7818.1|7808.1|7817.9|7807.9|5
1608816300000|2020-12-24 13:25:00|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|7817.9|7807.9|1
1608816310000|2020-12-24 13:25:10|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|7817.4|7807.4|1
1608816340000|2020-12-24 13:25:40|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608816350000|2020-12-24 13:25:50|7817.1|7807.1|7817.9|7807.9|7817.9|7807.9|7817.1|7807.1|2
1608816360000|2020-12-24 13:26:00|7818.1|7808.1|7819.1|7809.1|7819.1|7809.1|7818.1|7808.1|3
1608816370000|2020-12-24 13:26:10|7819.6|7809.6|7821.1|7811.1|7821.1|7811.1|7819.6|7809.6|5
1608816380000|2020-12-24 13:26:20|7820.6|7810.6|7820.1|7810.1|7820.9|7810.9|7820.1|7810.1|4
1608816390000|2020-12-24 13:26:30|7819.9|7809.9|7820.4|7810.4|7820.4|7810.4|7819.9|7809.9|2
1608816400000|2020-12-24 13:26:40|7821.1|7811.1|7819.6|7809.6|7821.1|7811.1|7819.6|7809.6|3
1608816410000|2020-12-24 13:26:50|7819.4|7809.4|7819.6|7809.6|7819.6|7809.6|7818.4|7808.4|6
1608816420000|2020-12-24 13:27:00|7819.9|7809.9|7821.1|7811.1|7821.1|7811.1|7819.9|7809.9|2
1608816430000|2020-12-24 13:27:10|7821.9|7811.9|7820.4|7810.4|7821.9|7811.9|7820.4|7810.4|4
1608816440000|2020-12-24 13:27:20|7820.1|7810.1|7818.6|7808.6|7820.1|7810.1|7818.4|7808.4|6
1608816450000|2020-12-24 13:27:30|7818.4|7808.4|7817.9|7807.9|7818.4|7808.4|7817.9|7807.9|2
1608816460000|2020-12-24 13:27:40|7817.4|7807.4|7818.1|7808.1|7818.1|7808.1|7817.4|7807.4|6
1608816470000|2020-12-24 13:27:50|7817.9|7807.9|7817.6|7807.6|7817.9|7807.9|7816.6|7806.6|7
1608816480000|2020-12-24 13:28:00|7817.1|7807.1|7816.1|7806.1|7817.1|7807.1|7816.1|7806.1|3
1608816490000|2020-12-24 13:28:10|7815.9|7805.9|7811.4|7801.4|7815.9|7805.9|7811.4|7801.4|9
1608816500000|2020-12-24 13:28:20|7811.1|7801.1|7812.1|7802.1|7812.4|7802.4|7810.4|7800.4|8
1608816510000|2020-12-24 13:28:30|7812.4|7802.4|7812.9|7802.9|7814.9|7804.9|7812.4|7802.4|9
1608816520000|2020-12-24 13:28:40|7813.1|7803.1|7813.4|7803.4|7813.4|7803.4|7813.1|7803.1|2
1608816530000|2020-12-24 13:28:50|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608816540000|2020-12-24 13:29:00|7812.9|7802.9|7815.6|7805.6|7815.9|7805.9|7812.9|7802.9|9
1608816550000|2020-12-24 13:29:10|7814.9|7804.9|7816.4|7806.4|7816.4|7806.4|7814.6|7804.6|7
1608816560000|2020-12-24 13:29:20|7816.1|7806.1|7817.6|7807.6|7817.6|7807.6|7816.1|7806.1|6
1608816570000|2020-12-24 13:29:30|7817.4|7807.4|7816.4|7806.4|7817.4|7807.4|7816.4|7806.4|7
1608816580000|2020-12-24 13:29:40|7816.6|7806.6|7816.4|7806.4|7816.9|7806.9|7816.4|7806.4|4
1608816590000|2020-12-24 13:29:50|7816.1|7806.1|7816.6|7806.6|7816.9|7806.9|7814.9|7804.9|6
1608816600000|2020-12-24 13:30:00|7815.6|7805.6|7816.9|7806.9|7816.9|7806.9|7814.6|7804.6|10
1608816610000|2020-12-24 13:30:10|7817.4|7807.4|7817.6|7807.6|7817.6|7807.6|7817.1|7807.1|4
1608816620000|2020-12-24 13:30:20|7817.1|7807.1|7817.4|7807.4|7817.6|7807.6|7817.1|7807.1|3
1608816630000|2020-12-24 13:30:30|7817.6|7807.6|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|4
1608816640000|2020-12-24 13:30:40|7818.4|7808.4|7818.1|7808.1|7818.4|7808.4|7817.4|7807.4|5
1608816650000|2020-12-24 13:30:50|7818.4|7808.4|7819.1|7809.1|7819.1|7809.1|7818.4|7808.4|5
1608816660000|2020-12-24 13:31:00|7818.9|7808.9|7818.6|7808.6|7818.9|7808.9|7818.6|7808.6|2
1608816670000|2020-12-24 13:31:10|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608816680000|2020-12-24 13:31:20|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|1
1608816690000|2020-12-24 13:31:30|7818.6|7808.6|7818.4|7808.4|7818.6|7808.6|7818.4|7808.4|2
1608816700000|2020-12-24 13:31:40|7818.9|7808.9|7817.1|7807.1|7818.9|7808.9|7817.1|7807.1|4
1608816710000|2020-12-24 13:31:50|7816.6|7806.6|7816.1|7806.1|7816.6|7806.6|7816.1|7806.1|2
1608816720000|2020-12-24 13:32:00|7815.1|7805.1|7815.6|7805.6|7815.6|7805.6|7815.1|7805.1|3
1608816730000|2020-12-24 13:32:10|7815.4|7805.4|7815.1|7805.1|7815.6|7805.6|7815.1|7805.1|5
1608816740000|2020-12-24 13:32:20|7815.4|7805.4|7815.1|7805.1|7815.4|7805.4|7815.1|7805.1|2
1608816770000|2020-12-24 13:32:50|7814.6|7804.6|7815.1|7805.1|7815.1|7805.1|7814.1|7804.1|6
1608816780000|2020-12-24 13:33:00|7815.6|7805.6|7815.4|7805.4|7815.6|7805.6|7815.4|7805.4|2
1608816790000|2020-12-24 13:33:10|7815.1|7805.1|7814.9|7804.9|7815.4|7805.4|7814.9|7804.9|3
1608816800000|2020-12-24 13:33:20|7815.4|7805.4|7815.9|7805.9|7815.9|7805.9|7815.4|7805.4|3
1608816820000|2020-12-24 13:33:40|7815.6|7805.6|7815.4|7805.4|7815.6|7805.6|7815.4|7805.4|2
1608816830000|2020-12-24 13:33:50|7815.1|7805.1|7815.6|7805.6|7815.6|7805.6|7814.9|7804.9|4
1608816840000|2020-12-24 13:34:00|7815.9|7805.9|7816.4|7806.4|7816.6|7806.6|7815.9|7805.9|4
1608816850000|2020-12-24 13:34:10|7815.6|7805.6|7816.6|7806.6|7816.6|7806.6|7815.6|7805.6|4
1608816860000|2020-12-24 13:34:20|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608816870000|2020-12-24 13:34:30|7816.6|7806.6|7814.6|7804.6|7816.6|7806.6|7814.6|7804.6|6
1608816880000|2020-12-24 13:34:40|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7813.4|7803.4|7
1608816890000|2020-12-24 13:34:50|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|7814.9|7804.9|1
1608816900000|2020-12-24 13:35:00|7814.4|7804.4|7814.9|7804.9|7814.9|7804.9|7814.4|7804.4|2
1608816910000|2020-12-24 13:35:10|7815.1|7805.1|7815.1|7805.1|7815.6|7805.6|7814.9|7804.9|5
1608816920000|2020-12-24 13:35:20|7814.9|7804.9|7816.4|7806.4|7817.1|7807.1|7814.9|7804.9|8
1608816930000|2020-12-24 13:35:30|7816.6|7806.6|7817.6|7807.6|7817.6|7807.6|7816.6|7806.6|4
1608816940000|2020-12-24 13:35:40|7817.9|7807.9|7817.4|7807.4|7818.1|7808.1|7817.4|7807.4|5
1608816950000|2020-12-24 13:35:50|7817.9|7807.9|7818.6|7808.6|7818.6|7808.6|7817.6|7807.6|11
1608816960000|2020-12-24 13:36:00|7818.4|7808.4|7818.1|7808.1|7818.4|7808.4|7818.1|7808.1|2
1608816970000|2020-12-24 13:36:10|7817.6|7807.6|7816.9|7806.9|7817.9|7807.9|7816.9|7806.9|6
1608816980000|2020-12-24 13:36:20|7817.1|7807.1|7817.1|7807.1|7817.1|7807.1|7816.9|7806.9|3
1608816990000|2020-12-24 13:36:30|7817.4|7807.4|7816.9|7806.9|7817.6|7807.6|7816.9|7806.9|4
1608817000000|2020-12-24 13:36:40|7816.6|7806.6|7816.9|7806.9|7817.1|7807.1|7816.6|7806.6|4
1608817010000|2020-12-24 13:36:50|7817.1|7807.1|7816.4|7806.4|7817.1|7807.1|7816.4|7806.4|3
1608817020000|2020-12-24 13:37:00|7816.9|7806.9|7818.6|7808.6|7818.6|7808.6|7816.9|7806.9|4
1608817030000|2020-12-24 13:37:10|7818.9|7808.9|7820.9|7810.9|7820.9|7810.9|7818.9|7808.9|6
1608817040000|2020-12-24 13:37:20|7820.6|7810.6|7819.9|7809.9|7820.6|7810.6|7819.9|7809.9|2
1608817050000|2020-12-24 13:37:30|7819.6|7809.6|7820.6|7810.6|7820.6|7810.6|7819.6|7809.6|10
1608817060000|2020-12-24 13:37:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7819.6|7809.6|10
1608817070000|2020-12-24 13:37:50|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1608817080000|2020-12-24 13:38:00|7820.4|7810.4|7819.1|7809.1|7820.4|7810.4|7819.1|7809.1|2
1608817090000|2020-12-24 13:38:10|7818.6|7808.6|7818.4|7808.4|7819.1|7809.1|7818.4|7808.4|11
1608817110000|2020-12-24 13:38:30|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7817.4|7807.4|5
1608817120000|2020-12-24 13:38:40|7818.9|7808.9|7819.6|7809.6|7820.1|7810.1|7818.9|7808.9|7
1608817130000|2020-12-24 13:38:50|7819.9|7809.9|7820.9|7810.9|7820.9|7810.9|7819.9|7809.9|3
1608817140000|2020-12-24 13:39:00|7820.6|7810.6|7820.1|7810.1|7820.6|7810.6|7819.4|7809.4|6
1608817160000|2020-12-24 13:39:20|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608817170000|2020-12-24 13:39:30|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|3
1608817180000|2020-12-24 13:39:40|7821.6|7811.6|7821.4|7811.4|7821.6|7811.6|7821.4|7811.4|2
1608817190000|2020-12-24 13:39:50|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|2
1608817200000|2020-12-24 13:40:00|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|5
1608817240000|2020-12-24 13:40:40|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608817250000|2020-12-24 13:40:50|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|1
1608817300000|2020-12-24 13:41:40|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|2
1608817310000|2020-12-24 13:41:50|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|2
1608817330000|2020-12-24 13:42:10|7821.9|7811.9|7820.9|7810.9|7821.9|7811.9|7820.9|7810.9|2
1608817340000|2020-12-24 13:42:20|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|3
1608817350000|2020-12-24 13:42:30|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|2
1608817360000|2020-12-24 13:42:40|7821.9|7811.9|7821.6|7811.6|7821.9|7811.9|7821.6|7811.6|2
1608817370000|2020-12-24 13:42:50|7821.9|7811.9|7821.9|7811.9|7822.1|7812.1|7821.9|7811.9|3
1608817380000|2020-12-24 13:43:00|7821.6|7811.6|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|2
1608817420000|2020-12-24 13:43:40|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1608817430000|2020-12-24 13:43:50|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608817460000|2020-12-24 13:44:20|7821.1|7811.1|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|3
1608817470000|2020-12-24 13:44:30|7820.9|7810.9|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|3
1608817490000|2020-12-24 13:44:50|7821.1|7811.1|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|2
1608817500000|2020-12-24 13:45:00|7820.4|7810.4|7819.4|7809.4|7820.4|7810.4|7819.4|7809.4|2
1608817510000|2020-12-24 13:45:10|7819.6|7809.6|7818.9|7808.9|7819.9|7809.9|7818.9|7808.9|5
1608817520000|2020-12-24 13:45:20|7819.1|7809.1|7819.6|7809.6|7819.6|7809.6|7819.1|7809.1|2
1608817530000|2020-12-24 13:45:30|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|7819.4|7809.4|1
1608817540000|2020-12-24 13:45:40|7819.6|7809.6|7819.4|7809.4|7819.6|7809.6|7819.4|7809.4|2
1608817550000|2020-12-24 13:45:50|7819.6|7809.6|7819.9|7809.9|7819.9|7809.9|7819.6|7809.6|2
1608817570000|2020-12-24 13:46:10|7820.4|7810.4|7820.9|7810.9|7820.9|7810.9|7820.4|7810.4|2
1608817580000|2020-12-24 13:46:20|7821.1|7811.1|7821.1|7811.1|7821.9|7811.9|7821.1|7811.1|4
1608817590000|2020-12-24 13:46:30|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608817600000|2020-12-24 13:46:40|7822.1|7812.1|7823.1|7813.1|7823.6|7813.6|7822.1|7812.1|6
1608817610000|2020-12-24 13:46:50|7822.9|7812.9|7821.9|7811.9|7822.9|7812.9|7821.9|7811.9|5
1608817620000|2020-12-24 13:47:00|7821.6|7811.6|7820.4|7810.4|7821.6|7811.6|7820.1|7810.1|6
1608817630000|2020-12-24 13:47:10|7820.6|7810.6|7820.9|7810.9|7820.9|7810.9|7820.6|7810.6|2
1608817640000|2020-12-24 13:47:20|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.1|7810.1|3
1608817650000|2020-12-24 13:47:30|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|2
1608817660000|2020-12-24 13:47:40|7820.1|7810.1|7819.6|7809.6|7820.1|7810.1|7819.6|7809.6|3
1608817670000|2020-12-24 13:47:50|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1608817680000|2020-12-24 13:48:00|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|7819.9|7809.9|1
1608817690000|2020-12-24 13:48:10|7820.1|7810.1|7819.9|7809.9|7820.1|7810.1|7819.9|7809.9|2
1608817710000|2020-12-24 13:48:30|7819.6|7809.6|7819.1|7809.1|7819.6|7809.6|7818.9|7808.9|3
1608817720000|2020-12-24 13:48:40|7819.6|7809.6|7820.9|7810.9|7820.9|7810.9|7819.6|7809.6|5
1608817740000|2020-12-24 13:49:00|7821.4|7811.4|7820.9|7810.9|7821.6|7811.6|7820.9|7810.9|4
1608817750000|2020-12-24 13:49:10|7821.1|7811.1|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|2
1608817760000|2020-12-24 13:49:20|7820.4|7810.4|7820.1|7810.1|7820.4|7810.4|7820.1|7810.1|2
1608817780000|2020-12-24 13:49:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608817790000|2020-12-24 13:49:50|7820.9|7810.9|7822.1|7812.1|7822.1|7812.1|7820.9|7810.9|3
1608817820000|2020-12-24 13:50:20|7821.9|7811.9|7820.4|7810.4|7821.9|7811.9|7820.4|7810.4|2
1608817830000|2020-12-24 13:50:30|7820.1|7810.1|7821.4|7811.4|7821.4|7811.4|7820.1|7810.1|5
1608817840000|2020-12-24 13:50:40|7821.6|7811.6|7821.9|7811.9|7821.9|7811.9|7821.6|7811.6|2
1608817850000|2020-12-24 13:50:50|7821.6|7811.6|7821.6|7811.6|7821.9|7811.9|7821.4|7811.4|5
1608817860000|2020-12-24 13:51:00|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|2
1608817870000|2020-12-24 13:51:10|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|7821.4|7811.4|1
1608817880000|2020-12-24 13:51:20|7821.6|7811.6|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|3
1608817890000|2020-12-24 13:51:30|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1608817900000|2020-12-24 13:51:40|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7820.9|7810.9|6
1608817910000|2020-12-24 13:51:50|7821.9|7811.9|7822.1|7812.1|7822.1|7812.1|7821.9|7811.9|4
1608817920000|2020-12-24 13:52:00|7822.4|7812.4|7822.9|7812.9|7822.9|7812.9|7822.4|7812.4|3
1608817930000|2020-12-24 13:52:10|7822.6|7812.6|7821.9|7811.9|7822.6|7812.6|7821.9|7811.9|3
1608817940000|2020-12-24 13:52:20|7822.1|7812.1|7821.9|7811.9|7822.1|7812.1|7821.9|7811.9|2
1608817960000|2020-12-24 13:52:40|7822.1|7812.1|7822.6|7812.6|7822.6|7812.6|7822.1|7812.1|2
1608817970000|2020-12-24 13:52:50|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|7822.9|7812.9|1
1608817980000|2020-12-24 13:53:00|7823.1|7813.1|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|3
1608817990000|2020-12-24 13:53:10|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7823.6|7813.6|5
1608818000000|2020-12-24 13:53:20|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1608818010000|2020-12-24 13:53:30|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7823.4|7813.4|5
1608818040000|2020-12-24 13:54:00|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1608818050000|2020-12-24 13:54:10|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1608818060000|2020-12-24 13:54:20|7824.4|7814.4|7825.1|7815.1|7825.4|7815.4|7824.4|7814.4|8
1608818070000|2020-12-24 13:54:30|7824.9|7814.9|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|4
1608818080000|2020-12-24 13:54:40|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7824.1|7814.1|6
1608818100000|2020-12-24 13:55:00|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.6|7814.6|2
1608818110000|2020-12-24 13:55:10|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.4|7814.4|4
1608818120000|2020-12-24 13:55:20|7824.4|7814.4|7823.6|7813.6|7824.4|7814.4|7822.9|7812.9|5
1608818130000|2020-12-24 13:55:30|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|7823.4|7813.4|1
1608818140000|2020-12-24 13:55:40|7823.6|7813.6|7823.1|7813.1|7824.6|7814.6|7823.1|7813.1|6
1608818150000|2020-12-24 13:55:50|7822.4|7812.4|7823.4|7813.4|7823.4|7813.4|7822.4|7812.4|3
1608818160000|2020-12-24 13:56:00|7823.6|7813.6|7822.1|7812.1|7824.4|7814.4|7822.1|7812.1|8
1608818170000|2020-12-24 13:56:10|7822.4|7812.4|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|3
1608818180000|2020-12-24 13:56:20|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|3
1608818190000|2020-12-24 13:56:30|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|4
1608818200000|2020-12-24 13:56:40|7822.9|7812.9|7823.4|7813.4|7823.4|7813.4|7822.9|7812.9|4
1608818210000|2020-12-24 13:56:50|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608818220000|2020-12-24 13:57:00|7823.4|7813.4|7824.6|7814.6|7825.1|7815.1|7823.4|7813.4|9
1608818230000|2020-12-24 13:57:10|7824.4|7814.4|7824.1|7814.1|7824.6|7814.6|7824.1|7814.1|4
1608818240000|2020-12-24 13:57:20|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.1|7814.1|4
1608818250000|2020-12-24 13:57:30|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1608818260000|2020-12-24 13:57:40|7824.4|7814.4|7825.1|7815.1|7825.1|7815.1|7824.4|7814.4|8
1608818270000|2020-12-24 13:57:50|7825.4|7815.4|7825.1|7815.1|7825.4|7815.4|7824.6|7814.6|6
1608818280000|2020-12-24 13:58:00|7824.6|7814.6|7824.9|7814.9|7824.9|7814.9|7824.6|7814.6|4
1608818300000|2020-12-24 13:58:20|7825.1|7815.1|7825.4|7815.4|7825.6|7815.6|7825.1|7815.1|3
1608818310000|2020-12-24 13:58:30|7825.6|7815.6|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|2
1608818320000|2020-12-24 13:58:40|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7825.1|7815.1|5
1608818330000|2020-12-24 13:58:50|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608818340000|2020-12-24 13:59:00|7825.6|7815.6|7824.6|7814.6|7825.6|7815.6|7824.6|7814.6|5
1608818350000|2020-12-24 13:59:10|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|1
1608818360000|2020-12-24 13:59:20|7824.6|7814.6|7825.1|7815.1|7825.1|7815.1|7824.6|7814.6|3
1608818370000|2020-12-24 13:59:30|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.6|7814.6|2
1608818390000|2020-12-24 13:59:50|7824.4|7814.4|7823.9|7813.9|7824.4|7814.4|7823.9|7813.9|3
1608818400000|2020-12-24 14:00:00|7824.1|7814.1|7824.6|7814.6|7824.6|7814.6|7824.1|7814.1|4
1608818410000|2020-12-24 14:00:10|7825.1|7815.1|7824.6|7814.6|7825.1|7815.1|7824.6|7814.6|3
1608818420000|2020-12-24 14:00:20|7824.4|7814.4|7824.1|7814.1|7824.6|7814.6|7824.1|7814.1|5
1608818430000|2020-12-24 14:00:30|7824.4|7814.4|7825.1|7815.1|7825.1|7815.1|7824.4|7814.4|3
1608818440000|2020-12-24 14:00:40|7825.4|7815.4|7825.4|7815.4|7825.6|7815.6|7825.4|7815.4|3
1608818450000|2020-12-24 14:00:50|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1608818460000|2020-12-24 14:01:00|7824.6|7814.6|7823.6|7813.6|7824.6|7814.6|7823.6|7813.6|6
1608818470000|2020-12-24 14:01:10|7823.1|7813.1|7822.4|7812.4|7823.1|7813.1|7822.4|7812.4|3
1608818480000|2020-12-24 14:01:20|7822.1|7812.1|7822.4|7812.4|7822.6|7812.6|7822.1|7812.1|4
1608818490000|2020-12-24 14:01:30|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608818500000|2020-12-24 14:01:40|7822.9|7812.9|7824.6|7814.6|7824.6|7814.6|7822.9|7812.9|8
1608818510000|2020-12-24 14:01:50|7824.9|7814.9|7824.6|7814.6|7825.4|7815.4|7824.6|7814.6|4
1608818520000|2020-12-24 14:02:00|7825.1|7815.1|7825.6|7815.6|7825.6|7815.6|7825.1|7815.1|3
1608818530000|2020-12-24 14:02:10|7825.9|7815.9|7825.6|7815.6|7826.1|7816.1|7825.6|7815.6|4
1608818540000|2020-12-24 14:02:20|7825.9|7815.9|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|2
1608818550000|2020-12-24 14:02:30|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|7825.9|7815.9|1
1608818560000|2020-12-24 14:02:40|7825.6|7815.6|7824.1|7814.1|7825.6|7815.6|7823.9|7813.9|5
1608818570000|2020-12-24 14:02:50|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|7823.9|7813.9|1
1608818580000|2020-12-24 14:03:00|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.1|7814.1|3
1608818590000|2020-12-24 14:03:10|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.6|7814.6|2
1608818600000|2020-12-24 14:03:20|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608818610000|2020-12-24 14:03:30|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1608818620000|2020-12-24 14:03:40|7824.4|7814.4|7823.6|7813.6|7824.4|7814.4|7823.6|7813.6|2
1608818640000|2020-12-24 14:04:00|7824.1|7814.1|7824.4|7814.4|7824.6|7814.6|7824.1|7814.1|4
1608818650000|2020-12-24 14:04:10|7824.6|7814.6|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|3
1608818660000|2020-12-24 14:04:20|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608818670000|2020-12-24 14:04:30|7826.1|7816.1|7826.1|7816.1|7826.1|7816.1|7825.9|7815.9|3
1608818680000|2020-12-24 14:04:40|7826.4|7816.4|7827.1|7817.1|7827.1|7817.1|7826.4|7816.4|3
1608818690000|2020-12-24 14:04:50|7827.4|7817.4|7829.4|7819.4|7829.4|7819.4|7827.4|7817.4|8
1608818700000|2020-12-24 14:05:00|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1608818710000|2020-12-24 14:05:10|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|2
1608818720000|2020-12-24 14:05:20|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.6|7818.6|3
1608818730000|2020-12-24 14:05:30|7829.1|7819.1|7826.6|7816.6|7829.1|7819.1|7826.6|7816.6|7
1608818740000|2020-12-24 14:05:40|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7827.1|7817.1|4
1608818750000|2020-12-24 14:05:50|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|7826.9|7816.9|1
1608818760000|2020-12-24 14:06:00|7826.4|7816.4|7825.9|7815.9|7826.4|7816.4|7825.9|7815.9|3
1608818770000|2020-12-24 14:06:10|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7825.1|7815.1|2
1608818790000|2020-12-24 14:06:30|7824.9|7814.9|7824.1|7814.1|7824.9|7814.9|7824.1|7814.1|4
1608818800000|2020-12-24 14:06:40|7824.4|7814.4|7824.6|7814.6|7824.6|7814.6|7824.4|7814.4|2
1608818810000|2020-12-24 14:06:50|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608818820000|2020-12-24 14:07:00|7825.6|7815.6|7824.6|7814.6|7825.6|7815.6|7823.9|7813.9|7
1608818830000|2020-12-24 14:07:10|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608818850000|2020-12-24 14:07:30|7825.4|7815.4|7825.6|7815.6|7825.9|7815.9|7825.1|7815.1|6
1608818860000|2020-12-24 14:07:40|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608818870000|2020-12-24 14:07:50|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1608818880000|2020-12-24 14:08:00|7824.9|7814.9|7823.9|7813.9|7824.9|7814.9|7823.6|7813.6|4
1608818920000|2020-12-24 14:08:40|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1608818930000|2020-12-24 14:08:50|7823.9|7813.9|7823.1|7813.1|7823.9|7813.9|7823.1|7813.1|2
1608818940000|2020-12-24 14:09:00|7822.9|7812.9|7821.9|7811.9|7822.9|7812.9|7821.9|7811.9|2
1608818960000|2020-12-24 14:09:20|7822.4|7812.4|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|4
1608818970000|2020-12-24 14:09:30|7822.4|7812.4|7824.6|7814.6|7824.6|7814.6|7822.4|7812.4|7
1608818980000|2020-12-24 14:09:40|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|1
1608818990000|2020-12-24 14:09:50|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1608819000000|2020-12-24 14:10:00|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.1|7814.1|3
1608819010000|2020-12-24 14:10:10|7824.1|7814.1|7823.6|7813.6|7824.1|7814.1|7823.4|7813.4|3
1608819020000|2020-12-24 14:10:20|7823.4|7813.4|7824.4|7814.4|7824.4|7814.4|7823.4|7813.4|2
1608819030000|2020-12-24 14:10:30|7824.6|7814.6|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|3
1608819040000|2020-12-24 14:10:40|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608819050000|2020-12-24 14:10:50|7825.6|7815.6|7826.1|7816.1|7826.6|7816.6|7825.6|7815.6|5
1608819070000|2020-12-24 14:11:10|7825.9|7815.9|7825.1|7815.1|7825.9|7815.9|7825.1|7815.1|2
1608819080000|2020-12-24 14:11:20|7825.4|7815.4|7825.1|7815.1|7825.6|7815.6|7824.6|7814.6|9
1608819090000|2020-12-24 14:11:30|7824.9|7814.9|7824.6|7814.6|7824.9|7814.9|7824.6|7814.6|2
1608819100000|2020-12-24 14:11:40|7824.9|7814.9|7823.4|7813.4|7824.9|7814.9|7822.4|7812.4|8
1608819110000|2020-12-24 14:11:50|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608819120000|2020-12-24 14:12:00|7823.4|7813.4|7820.4|7810.4|7823.4|7813.4|7820.4|7810.4|4
1608819130000|2020-12-24 14:12:10|7820.6|7810.6|7820.4|7810.4|7820.6|7810.6|7820.4|7810.4|2
1608819150000|2020-12-24 14:12:30|7820.6|7810.6|7821.4|7811.4|7821.4|7811.4|7820.6|7810.6|2
1608819160000|2020-12-24 14:12:40|7821.1|7811.1|7821.4|7811.4|7821.4|7811.4|7821.1|7811.1|2
1608819170000|2020-12-24 14:12:50|7821.9|7811.9|7821.4|7811.4|7822.1|7812.1|7821.4|7811.4|4
1608819180000|2020-12-24 14:13:00|7821.1|7811.1|7820.4|7810.4|7821.1|7811.1|7819.4|7809.4|5
1608819190000|2020-12-24 14:13:10|7820.6|7810.6|7819.4|7809.4|7820.6|7810.6|7818.9|7808.9|7
1608819200000|2020-12-24 14:13:20|7819.6|7809.6|7820.6|7810.6|7821.1|7811.1|7819.6|7809.6|8
1608819210000|2020-12-24 14:13:30|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|2
1608819230000|2020-12-24 14:13:50|7820.6|7810.6|7820.6|7810.6|7820.9|7810.9|7820.6|7810.6|5
1608819240000|2020-12-24 14:14:00|7820.9|7810.9|7820.6|7810.6|7821.1|7811.1|7820.6|7810.6|3
1608819250000|2020-12-24 14:14:10|7820.1|7810.1|7819.9|7809.9|7820.4|7810.4|7819.4|7809.4|7
1608819260000|2020-12-24 14:14:20|7820.4|7810.4|7820.1|7810.1|7820.4|7810.4|7820.1|7810.1|2
1608819280000|2020-12-24 14:14:40|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|7820.4|7810.4|1
1608819290000|2020-12-24 14:14:50|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|1
1608819300000|2020-12-24 14:15:00|7819.9|7809.9|7817.9|7807.9|7819.9|7809.9|7817.9|7807.9|5
1608819310000|2020-12-24 14:15:10|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7817.9|7807.9|5
1608819320000|2020-12-24 14:15:20|7819.1|7809.1|7819.1|7809.1|7820.1|7810.1|7819.1|7809.1|5
1608819340000|2020-12-24 14:15:40|7818.4|7808.4|7817.1|7807.1|7818.4|7808.4|7817.1|7807.1|4
1608819350000|2020-12-24 14:15:50|7817.4|7807.4|7817.4|7807.4|7817.6|7807.6|7817.1|7807.1|5
1608819360000|2020-12-24 14:16:00|7817.1|7807.1|7816.6|7806.6|7817.1|7807.1|7816.1|7806.1|6
1608819370000|2020-12-24 14:16:10|7816.9|7806.9|7817.1|7807.1|7817.1|7807.1|7816.9|7806.9|2
1608819380000|2020-12-24 14:16:20|7816.9|7806.9|7816.9|7806.9|7817.4|7807.4|7816.9|7806.9|4
1608819390000|2020-12-24 14:16:30|7817.1|7807.1|7817.4|7807.4|7817.4|7807.4|7816.9|7806.9|7
1608819400000|2020-12-24 14:16:40|7817.6|7807.6|7818.4|7808.4|7818.9|7808.9|7817.6|7807.6|3
1608819410000|2020-12-24 14:16:50|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.9|7807.9|2
1608819430000|2020-12-24 14:17:10|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1608819440000|2020-12-24 14:17:20|7818.6|7808.6|7818.9|7808.9|7818.9|7808.9|7817.6|7807.6|7
1608819450000|2020-12-24 14:17:30|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.4|7808.4|3
1608819470000|2020-12-24 14:17:50|7818.6|7808.6|7816.1|7806.1|7818.6|7808.6|7816.1|7806.1|7
1608819480000|2020-12-24 14:18:00|7814.4|7804.4|7814.4|7804.4|7814.6|7804.6|7813.6|7803.6|7
1608819490000|2020-12-24 14:18:10|7814.6|7804.6|7813.9|7803.9|7814.6|7804.6|7813.6|7803.6|6
1608819500000|2020-12-24 14:18:20|7813.6|7803.6|7812.6|7802.6|7813.6|7803.6|7812.1|7802.1|5
1608819510000|2020-12-24 14:18:30|7812.4|7802.4|7811.1|7801.1|7812.4|7802.4|7810.6|7800.6|12
1608819520000|2020-12-24 14:18:40|7810.4|7800.4|7809.6|7799.6|7810.4|7800.4|7809.6|7799.6|5
1608819530000|2020-12-24 14:18:50|7809.9|7799.9|7809.9|7799.9|7809.9|7799.9|7809.6|7799.6|3
1608819540000|2020-12-24 14:19:00|7809.6|7799.6|7808.4|7798.4|7809.6|7799.6|7808.4|7798.4|14
1608819550000|2020-12-24 14:19:10|7808.1|7798.1|7806.4|7796.4|7808.4|7798.4|7806.1|7796.1|9
1608819560000|2020-12-24 14:19:20|7806.6|7796.6|7806.9|7796.9|7806.9|7796.9|7806.6|7796.6|2
1608819570000|2020-12-24 14:19:30|7806.6|7796.6|7807.6|7797.6|7807.6|7797.6|7806.4|7796.4|7
1608819580000|2020-12-24 14:19:40|7807.9|7797.9|7808.9|7798.9|7809.1|7799.1|7807.6|7797.6|8
1608819590000|2020-12-24 14:19:50|7809.1|7799.1|7810.1|7800.1|7810.1|7800.1|7809.1|7799.1|5
1608819600000|2020-12-24 14:20:00|7809.9|7799.9|7807.1|7797.1|7809.9|7799.9|7807.1|7797.1|6
1608819610000|2020-12-24 14:20:10|7807.4|7797.4|7807.4|7797.4|7807.6|7797.6|7807.1|7797.1|4
1608819620000|2020-12-24 14:20:20|7807.1|7797.1|7807.1|7797.1|7807.6|7797.6|7807.1|7797.1|4
1608819630000|2020-12-24 14:20:30|7807.6|7797.6|7805.9|7795.9|7807.6|7797.6|7805.9|7795.9|5
1608819640000|2020-12-24 14:20:40|7805.1|7795.1|7801.6|7791.6|7805.1|7795.1|7801.1|7791.1|12
1608819650000|2020-12-24 14:20:50|7801.4|7791.4|7801.1|7791.1|7801.4|7791.4|7801.1|7791.1|2
1608819660000|2020-12-24 14:21:00|7800.9|7790.9|7799.6|7789.6|7800.9|7790.9|7799.4|7789.4|10
1608819670000|2020-12-24 14:21:10|7799.4|7789.4|7797.9|7787.9|7799.4|7789.4|7797.9|7787.9|14
1608819680000|2020-12-24 14:21:20|7798.4|7788.4|7799.4|7789.4|7799.9|7789.9|7798.4|7788.4|8
1608819690000|2020-12-24 14:21:30|7798.9|7788.9|7797.9|7787.9|7798.9|7788.9|7797.9|7787.9|4
1608819700000|2020-12-24 14:21:40|7797.4|7787.4|7797.9|7787.9|7797.9|7787.9|7797.4|7787.4|3
1608819710000|2020-12-24 14:21:50|7797.6|7787.6|7797.6|7787.6|7797.9|7787.9|7797.6|7787.6|3
1608819720000|2020-12-24 14:22:00|7797.1|7787.1|7795.6|7785.6|7797.6|7787.6|7795.4|7785.4|18
1608819730000|2020-12-24 14:22:10|7795.4|7785.4|7792.9|7782.9|7795.4|7785.4|7792.6|7782.6|12
1608819740000|2020-12-24 14:22:20|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.1|7782.1|5
1608819750000|2020-12-24 14:22:30|7792.9|7782.9|7796.6|7786.6|7796.9|7786.9|7792.9|7782.9|10
1608819760000|2020-12-24 14:22:40|7796.9|7786.9|7796.6|7786.6|7797.6|7787.6|7796.4|7786.4|8
1608819770000|2020-12-24 14:22:50|7796.4|7786.4|7795.4|7785.4|7796.4|7786.4|7795.4|7785.4|2
1608819780000|2020-12-24 14:23:00|7795.6|7785.6|7794.1|7784.1|7795.6|7785.6|7793.9|7783.9|5
1608819790000|2020-12-24 14:23:10|7794.6|7784.6|7794.1|7784.1|7796.6|7786.6|7794.1|7784.1|10
1608819800000|2020-12-24 14:23:20|7794.4|7784.4|7793.1|7783.1|7795.1|7785.1|7793.1|7783.1|8
1608819810000|2020-12-24 14:23:30|7793.4|7783.4|7791.9|7781.9|7794.4|7784.4|7791.9|7781.9|10
1608819820000|2020-12-24 14:23:40|7792.1|7782.1|7792.6|7782.6|7792.9|7782.9|7792.1|7782.1|5
1608819830000|2020-12-24 14:23:50|7792.9|7782.9|7793.1|7783.1|7793.1|7783.1|7792.9|7782.9|8
1608819840000|2020-12-24 14:24:00|7792.9|7782.9|7790.6|7780.6|7793.1|7783.1|7790.6|7780.6|14
1608819850000|2020-12-24 14:24:10|7790.4|7780.4|7790.9|7780.9|7791.6|7781.6|7789.9|7779.9|12
1608819860000|2020-12-24 14:24:20|7790.6|7780.6|7791.6|7781.6|7791.6|7781.6|7790.4|7780.4|6
1608819870000|2020-12-24 14:24:30|7791.1|7781.1|7789.9|7779.9|7791.1|7781.1|7789.9|7779.9|10
1608819880000|2020-12-24 14:24:40|7790.1|7780.1|7790.6|7780.6|7790.6|7780.6|7789.4|7779.4|12
1608819890000|2020-12-24 14:24:50|7791.1|7781.1|7791.6|7781.6|7792.4|7782.4|7791.1|7781.1|7
1608819900000|2020-12-24 14:25:00|7791.1|7781.1|7789.1|7779.1|7791.1|7781.1|7788.9|7778.9|7
1608819910000|2020-12-24 14:25:10|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.1|7778.1|5
1608819920000|2020-12-24 14:25:20|7789.6|7779.6|7791.6|7781.6|7791.6|7781.6|7789.6|7779.6|4
1608819930000|2020-12-24 14:25:30|7791.9|7781.9|7792.4|7782.4|7792.6|7782.6|7791.6|7781.6|12
1608819940000|2020-12-24 14:25:40|7792.6|7782.6|7792.6|7782.6|7793.1|7783.1|7792.6|7782.6|6
1608819950000|2020-12-24 14:25:50|7792.1|7782.1|7792.6|7782.6|7792.6|7782.6|7792.1|7782.1|5
1608819960000|2020-12-24 14:26:00|7792.9|7782.9|7797.4|7787.4|7797.6|7787.6|7792.6|7782.6|21
1608819970000|2020-12-24 14:26:10|7796.9|7786.9|7796.9|7786.9|7796.9|7786.9|7796.1|7786.1|7
1608819980000|2020-12-24 14:26:20|7797.1|7787.1|7798.1|7788.1|7798.1|7788.1|7796.9|7786.9|4
1608819990000|2020-12-24 14:26:30|7798.4|7788.4|7797.9|7787.9|7798.6|7788.6|7797.9|7787.9|5
1608820000000|2020-12-24 14:26:40|7797.4|7787.4|7798.1|7788.1|7798.1|7788.1|7797.4|7787.4|5
1608820010000|2020-12-24 14:26:50|7797.9|7787.9|7797.6|7787.6|7798.1|7788.1|7797.6|7787.6|6
1608820020000|2020-12-24 14:27:00|7797.1|7787.1|7795.6|7785.6|7797.1|7787.1|7795.6|7785.6|5
1608820030000|2020-12-24 14:27:10|7795.4|7785.4|7793.4|7783.4|7795.4|7785.4|7793.4|7783.4|6
1608820040000|2020-12-24 14:27:20|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1608820050000|2020-12-24 14:27:30|7792.6|7782.6|7792.4|7782.4|7792.9|7782.9|7792.4|7782.4|3
1608820060000|2020-12-24 14:27:40|7792.1|7782.1|7793.1|7783.1|7793.1|7783.1|7792.1|7782.1|6
1608820070000|2020-12-24 14:27:50|7793.4|7783.4|7794.9|7784.9|7794.9|7784.9|7792.9|7782.9|6
1608820080000|2020-12-24 14:28:00|7795.9|7785.9|7794.6|7784.6|7795.9|7785.9|7794.6|7784.6|7
1608820090000|2020-12-24 14:28:10|7794.9|7784.9|7792.6|7782.6|7794.9|7784.9|7792.6|7782.6|12
1608820100000|2020-12-24 14:28:20|7792.9|7782.9|7793.1|7783.1|7793.4|7783.4|7792.6|7782.6|9
1608820110000|2020-12-24 14:28:30|7792.9|7782.9|7792.9|7782.9|7793.4|7783.4|7792.9|7782.9|7
1608820120000|2020-12-24 14:28:40|7792.6|7782.6|7792.9|7782.9|7793.1|7783.1|7792.6|7782.6|3
1608820130000|2020-12-24 14:28:50|7792.6|7782.6|7792.6|7782.6|7792.9|7782.9|7792.6|7782.6|9
1608820140000|2020-12-24 14:29:00|7792.4|7782.4|7791.6|7781.6|7792.4|7782.4|7791.6|7781.6|8
1608820150000|2020-12-24 14:29:10|7791.4|7781.4|7791.1|7781.1|7791.4|7781.4|7791.1|7781.1|2
1608820160000|2020-12-24 14:29:20|7790.9|7780.9|7791.1|7781.1|7791.1|7781.1|7790.9|7780.9|4
1608820170000|2020-12-24 14:29:30|7790.6|7780.6|7790.4|7780.4|7790.9|7780.9|7790.4|7780.4|8
1608820180000|2020-12-24 14:29:40|7790.1|7780.1|7790.6|7780.6|7790.6|7780.6|7790.1|7780.1|10
1608820190000|2020-12-24 14:29:50|7790.4|7780.4|7789.9|7779.9|7790.4|7780.4|7789.6|7779.6|6
1608820200000|2020-12-24 14:30:00|7790.1|7780.1|7791.9|7781.9|7792.1|7782.1|7790.1|7780.1|6
1608820210000|2020-12-24 14:30:10|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|7791.6|7781.6|1
1608820220000|2020-12-24 14:30:20|7791.9|7781.9|7792.9|7782.9|7792.9|7782.9|7791.9|7781.9|3
1608820230000|2020-12-24 14:30:30|7793.1|7783.1|7794.9|7784.9|7794.9|7784.9|7793.1|7783.1|4
1608820240000|2020-12-24 14:30:40|7795.1|7785.1|7798.9|7788.9|7798.9|7788.9|7795.1|7785.1|13
1608820250000|2020-12-24 14:30:50|7798.6|7788.6|7800.6|7790.6|7800.9|7790.9|7797.9|7787.9|12
1608820260000|2020-12-24 14:31:00|7800.4|7790.4|7799.4|7789.4|7800.4|7790.4|7799.1|7789.1|12
1608820270000|2020-12-24 14:31:10|7799.1|7789.1|7798.4|7788.4|7799.1|7789.1|7798.4|7788.4|7
1608820280000|2020-12-24 14:31:20|7798.6|7788.6|7799.9|7789.9|7799.9|7789.9|7798.6|7788.6|6
1608820290000|2020-12-24 14:31:30|7800.1|7790.1|7799.9|7789.9|7800.1|7790.1|7799.9|7789.9|2
1608820300000|2020-12-24 14:31:40|7799.6|7789.6|7798.9|7788.9|7799.6|7789.6|7798.9|7788.9|3
1608820310000|2020-12-24 14:31:50|7799.1|7789.1|7799.6|7789.6|7800.1|7790.1|7798.9|7788.9|9
1608820320000|2020-12-24 14:32:00|7799.9|7789.9|7800.9|7790.9|7800.9|7790.9|7799.9|7789.9|3
1608820330000|2020-12-24 14:32:10|7801.1|7791.1|7801.9|7791.9|7802.1|7792.1|7801.1|7791.1|5
1608820340000|2020-12-24 14:32:20|7801.6|7791.6|7800.1|7790.1|7801.6|7791.6|7800.1|7790.1|4
1608820350000|2020-12-24 14:32:30|7800.4|7790.4|7800.1|7790.1|7801.1|7791.1|7800.1|7790.1|3
1608820360000|2020-12-24 14:32:40|7800.4|7790.4|7800.9|7790.9|7800.9|7790.9|7800.4|7790.4|2
1608820370000|2020-12-24 14:32:50|7800.6|7790.6|7798.1|7788.1|7800.6|7790.6|7797.9|7787.9|9
1608820380000|2020-12-24 14:33:00|7797.9|7787.9|7796.4|7786.4|7797.9|7787.9|7796.4|7786.4|6
1608820400000|2020-12-24 14:33:20|7797.1|7787.1|7799.6|7789.6|7799.6|7789.6|7797.1|7787.1|10
1608820410000|2020-12-24 14:33:30|7799.9|7789.9|7799.6|7789.6|7800.6|7790.6|7799.6|7789.6|6
1608820420000|2020-12-24 14:33:40|7799.1|7789.1|7797.9|7787.9|7799.1|7789.1|7797.9|7787.9|5
1608820430000|2020-12-24 14:33:50|7797.6|7787.6|7797.6|7787.6|7797.9|7787.9|7797.4|7787.4|9
1608820440000|2020-12-24 14:34:00|7797.1|7787.1|7799.1|7789.1|7799.1|7789.1|7797.1|7787.1|3
1608820450000|2020-12-24 14:34:10|7799.6|7789.6|7799.9|7789.9|7800.1|7790.1|7799.4|7789.4|6
1608820460000|2020-12-24 14:34:20|7800.1|7790.1|7798.9|7788.9|7800.1|7790.1|7798.6|7788.6|15
1608820470000|2020-12-24 14:34:30|7798.6|7788.6|7798.1|7788.1|7798.9|7788.9|7797.6|7787.6|10
1608820480000|2020-12-24 14:34:40|7797.9|7787.9|7798.1|7788.1|7798.1|7788.1|7797.9|7787.9|4
1608820490000|2020-12-24 14:34:50|7798.4|7788.4|7798.1|7788.1|7799.1|7789.1|7798.1|7788.1|5
1608820500000|2020-12-24 14:35:00|7798.4|7788.4|7799.9|7789.9|7800.6|7790.6|7798.4|7788.4|7
1608820510000|2020-12-24 14:35:10|7800.1|7790.1|7800.4|7790.4|7800.4|7790.4|7800.1|7790.1|8
1608820520000|2020-12-24 14:35:20|7800.1|7790.1|7799.6|7789.6|7800.4|7790.4|7799.6|7789.6|4
1608820530000|2020-12-24 14:35:30|7798.9|7788.9|7798.1|7788.1|7798.9|7788.9|7798.1|7788.1|3
1608820550000|2020-12-24 14:35:50|7797.9|7787.9|7797.1|7787.1|7797.9|7787.9|7797.1|7787.1|11
1608820560000|2020-12-24 14:36:00|7797.4|7787.4|7799.1|7789.1|7799.1|7789.1|7797.1|7787.1|13
1608820570000|2020-12-24 14:36:10|7798.9|7788.9|7800.4|7790.4|7800.4|7790.4|7798.9|7788.9|7
1608820580000|2020-12-24 14:36:20|7799.9|7789.9|7800.6|7790.6|7800.6|7790.6|7799.6|7789.6|7
1608820590000|2020-12-24 14:36:30|7800.1|7790.1|7800.6|7790.6|7800.6|7790.6|7800.1|7790.1|3
1608820600000|2020-12-24 14:36:40|7801.1|7791.1|7801.6|7791.6|7801.6|7791.6|7801.1|7791.1|4
1608820610000|2020-12-24 14:36:50|7801.9|7791.9|7802.4|7792.4|7802.9|7792.9|7801.9|7791.9|7
1608820620000|2020-12-24 14:37:00|7802.6|7792.6|7801.6|7791.6|7802.6|7792.6|7801.1|7791.1|8
1608820630000|2020-12-24 14:37:10|7801.9|7791.9|7802.9|7792.9|7802.9|7792.9|7801.9|7791.9|4
1608820640000|2020-12-24 14:37:20|7802.4|7792.4|7805.1|7795.1|7805.1|7795.1|7802.1|7792.1|9
1608820650000|2020-12-24 14:37:30|7805.4|7795.4|7806.4|7796.4|7806.4|7796.4|7804.6|7794.6|14
1608820660000|2020-12-24 14:37:40|7806.9|7796.9|7805.4|7795.4|7806.9|7796.9|7805.1|7795.1|15
1608820670000|2020-12-24 14:37:50|7804.6|7794.6|7802.6|7792.6|7805.4|7795.4|7802.6|7792.6|13
1608820680000|2020-12-24 14:38:00|7802.9|7792.9|7802.9|7792.9|7804.4|7794.4|7802.9|7792.9|11
1608820690000|2020-12-24 14:38:10|7803.1|7793.1|7803.1|7793.1|7803.1|7793.1|7802.9|7792.9|3
1608820720000|2020-12-24 14:38:40|7802.9|7792.9|7802.1|7792.1|7803.1|7793.1|7802.1|7792.1|8
1608820730000|2020-12-24 14:38:50|7802.4|7792.4|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|4
1608820740000|2020-12-24 14:39:00|7802.4|7792.4|7803.1|7793.1|7803.1|7793.1|7802.4|7792.4|4
1608820750000|2020-12-24 14:39:10|7802.9|7792.9|7802.4|7792.4|7802.9|7792.9|7802.4|7792.4|4
1608820760000|2020-12-24 14:39:20|7802.6|7792.6|7802.4|7792.4|7803.6|7793.6|7802.4|7792.4|8
1608820770000|2020-12-24 14:39:30|7802.6|7792.6|7802.1|7792.1|7802.6|7792.6|7802.1|7792.1|3
1608820780000|2020-12-24 14:39:40|7801.9|7791.9|7802.6|7792.6|7802.6|7792.6|7801.6|7791.6|6
1608820790000|2020-12-24 14:39:50|7802.9|7792.9|7803.6|7793.6|7803.6|7793.6|7802.9|7792.9|5
1608820800000|2020-12-24 14:40:00|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|7803.9|7793.9|1
1608820810000|2020-12-24 14:40:10|7803.6|7793.6|7803.9|7793.9|7803.9|7793.9|7803.6|7793.6|2
1608820830000|2020-12-24 14:40:30|7804.1|7794.1|7803.4|7793.4|7804.1|7794.1|7802.4|7792.4|9
1608820840000|2020-12-24 14:40:40|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|1
1608820850000|2020-12-24 14:40:50|7803.9|7793.9|7803.4|7793.4|7804.4|7794.4|7803.4|7793.4|5
1608820860000|2020-12-24 14:41:00|7803.6|7793.6|7803.6|7793.6|7803.6|7793.6|7803.4|7793.4|3
1608820870000|2020-12-24 14:41:10|7804.1|7794.1|7803.6|7793.6|7804.4|7794.4|7803.6|7793.6|4
1608820880000|2020-12-24 14:41:20|7803.9|7793.9|7804.6|7794.6|7804.6|7794.6|7803.9|7793.9|3
1608820890000|2020-12-24 14:41:30|7805.1|7795.1|7804.9|7794.9|7805.9|7795.9|7804.9|7794.9|5
1608820900000|2020-12-24 14:41:40|7805.1|7795.1|7804.6|7794.6|7805.4|7795.4|7804.6|7794.6|4
1608820910000|2020-12-24 14:41:50|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|7804.9|7794.9|1
1608820920000|2020-12-24 14:42:00|7805.4|7795.4|7806.1|7796.1|7806.1|7796.1|7805.4|7795.4|4
1608820930000|2020-12-24 14:42:10|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|7807.1|7797.1|1
1608820970000|2020-12-24 14:42:50|7806.9|7796.9|7809.1|7799.1|7809.1|7799.1|7806.9|7796.9|8
1608820980000|2020-12-24 14:43:00|7808.9|7798.9|7809.9|7799.9|7809.9|7799.9|7808.6|7798.6|11
1608820990000|2020-12-24 14:43:10|7809.6|7799.6|7809.4|7799.4|7809.6|7799.6|7809.4|7799.4|6
1608821000000|2020-12-24 14:43:20|7809.1|7799.1|7809.6|7799.6|7810.1|7800.1|7809.1|7799.1|12
1608821010000|2020-12-24 14:43:30|7809.4|7799.4|7809.1|7799.1|7809.6|7799.6|7809.1|7799.1|6
1608821020000|2020-12-24 14:43:40|7808.9|7798.9|7810.1|7800.1|7810.1|7800.1|7808.9|7798.9|11
1608821030000|2020-12-24 14:43:50|7809.9|7799.9|7809.6|7799.6|7809.9|7799.9|7809.6|7799.6|2
1608821040000|2020-12-24 14:44:00|7809.9|7799.9|7811.6|7801.6|7811.6|7801.6|7809.9|7799.9|7
1608821050000|2020-12-24 14:44:10|7811.4|7801.4|7811.9|7801.9|7811.9|7801.9|7811.4|7801.4|7
1608821060000|2020-12-24 14:44:20|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608821070000|2020-12-24 14:44:30|7811.9|7801.9|7812.1|7802.1|7812.4|7802.4|7811.9|7801.9|4
1608821080000|2020-12-24 14:44:40|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|7812.6|7802.6|1
1608821130000|2020-12-24 14:45:30|7812.1|7802.1|7812.1|7802.1|7812.6|7802.6|7812.1|7802.1|5
1608821140000|2020-12-24 14:45:40|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|7811.6|7801.6|1
1608821150000|2020-12-24 14:45:50|7811.9|7801.9|7812.6|7802.6|7812.6|7802.6|7811.9|7801.9|2
1608821160000|2020-12-24 14:46:00|7812.1|7802.1|7812.6|7802.6|7812.6|7802.6|7812.1|7802.1|3
1608821170000|2020-12-24 14:46:10|7812.4|7802.4|7810.9|7800.9|7812.4|7802.4|7810.9|7800.9|4
1608821180000|2020-12-24 14:46:20|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7811.1|7801.1|2
1608821190000|2020-12-24 14:46:30|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|10
1608821210000|2020-12-24 14:46:50|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|4
1608821220000|2020-12-24 14:47:00|7811.1|7801.1|7811.4|7801.4|7811.4|7801.4|7810.9|7800.9|6
1608821230000|2020-12-24 14:47:10|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|7811.1|7801.1|1
1608821240000|2020-12-24 14:47:20|7811.4|7801.4|7811.4|7801.4|7812.1|7802.1|7811.4|7801.4|4
1608821250000|2020-12-24 14:47:30|7811.6|7801.6|7811.4|7801.4|7811.6|7801.6|7811.4|7801.4|2
1608821260000|2020-12-24 14:47:40|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1608821290000|2020-12-24 14:48:10|7811.1|7801.1|7810.9|7800.9|7811.1|7801.1|7810.9|7800.9|2
1608821300000|2020-12-24 14:48:20|7810.6|7800.6|7809.6|7799.6|7810.6|7800.6|7809.6|7799.6|4
1608821310000|2020-12-24 14:48:30|7809.9|7799.9|7809.4|7799.4|7810.4|7800.4|7809.4|7799.4|8
1608821320000|2020-12-24 14:48:40|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|7809.1|7799.1|1
1608821330000|2020-12-24 14:48:50|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|2
1608821340000|2020-12-24 14:49:00|7808.9|7798.9|7808.6|7798.6|7808.9|7798.9|7808.6|7798.6|2
1608821350000|2020-12-24 14:49:10|7808.9|7798.9|7811.1|7801.1|7811.1|7801.1|7808.9|7798.9|13
1608821360000|2020-12-24 14:49:20|7810.9|7800.9|7812.6|7802.6|7813.1|7803.1|7810.9|7800.9|13
1608821370000|2020-12-24 14:49:30|7813.1|7803.1|7814.6|7804.6|7814.6|7804.6|7813.1|7803.1|11
1608821380000|2020-12-24 14:49:40|7814.9|7804.9|7815.6|7805.6|7816.1|7806.1|7814.9|7804.9|8
1608821390000|2020-12-24 14:49:50|7815.9|7805.9|7816.4|7806.4|7816.9|7806.9|7815.6|7805.6|9
1608821400000|2020-12-24 14:50:00|7816.9|7806.9|7816.1|7806.1|7817.4|7807.4|7815.9|7805.9|12
1608821410000|2020-12-24 14:50:10|7815.9|7805.9|7815.9|7805.9|7816.1|7806.1|7815.9|7805.9|3
1608821420000|2020-12-24 14:50:20|7814.6|7804.6|7814.6|7804.6|7815.1|7805.1|7814.1|7804.1|10
1608821430000|2020-12-24 14:50:30|7814.1|7804.1|7814.1|7804.1|7814.9|7804.9|7814.1|7804.1|7
1608821440000|2020-12-24 14:50:40|7814.6|7804.6|7816.1|7806.1|7816.1|7806.1|7814.6|7804.6|5
1608821450000|2020-12-24 14:50:50|7816.4|7806.4|7816.4|7806.4|7816.6|7806.6|7816.4|7806.4|3
1608821460000|2020-12-24 14:51:00|7816.6|7806.6|7816.4|7806.4|7820.4|7810.4|7816.4|7806.4|10
1608821470000|2020-12-24 14:51:10|7815.9|7805.9|7813.6|7803.6|7815.9|7805.9|7813.6|7803.6|7
1608821480000|2020-12-24 14:51:20|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|7813.4|7803.4|1
1608821490000|2020-12-24 14:51:30|7813.6|7803.6|7815.1|7805.1|7815.1|7805.1|7813.4|7803.4|8
1608821500000|2020-12-24 14:51:40|7815.4|7805.4|7815.4|7805.4|7815.6|7805.6|7814.9|7804.9|4
1608821510000|2020-12-24 14:51:50|7815.6|7805.6|7814.9|7804.9|7815.9|7805.9|7814.6|7804.6|9
1608821520000|2020-12-24 14:52:00|7813.9|7803.9|7813.4|7803.4|7814.1|7804.1|7813.4|7803.4|5
1608821530000|2020-12-24 14:52:10|7813.1|7803.1|7812.6|7802.6|7813.1|7803.1|7812.6|7802.6|2
1608821540000|2020-12-24 14:52:20|7812.4|7802.4|7813.1|7803.1|7813.1|7803.1|7812.4|7802.4|5
1608821550000|2020-12-24 14:52:30|7813.4|7803.4|7813.6|7803.6|7813.6|7803.6|7812.6|7802.6|5
1608821560000|2020-12-24 14:52:40|7814.6|7804.6|7814.6|7804.6|7815.1|7805.1|7814.6|7804.6|3
1608821570000|2020-12-24 14:52:50|7814.9|7804.9|7814.6|7804.6|7815.1|7805.1|7814.6|7804.6|4
1608821580000|2020-12-24 14:53:00|7814.4|7804.4|7814.1|7804.1|7814.4|7804.4|7813.6|7803.6|6
1608821590000|2020-12-24 14:53:10|7814.4|7804.4|7815.6|7805.6|7815.6|7805.6|7814.4|7804.4|6
1608821600000|2020-12-24 14:53:20|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|4
1608821610000|2020-12-24 14:53:30|7815.6|7805.6|7815.4|7805.4|7815.6|7805.6|7815.4|7805.4|2
1608821620000|2020-12-24 14:53:40|7815.1|7805.1|7814.4|7804.4|7815.1|7805.1|7814.4|7804.4|2
1608821640000|2020-12-24 14:54:00|7814.1|7804.1|7814.4|7804.4|7814.4|7804.4|7814.1|7804.1|2
1608821650000|2020-12-24 14:54:10|7814.6|7804.6|7815.4|7805.4|7815.4|7805.4|7814.6|7804.6|3
1608821660000|2020-12-24 14:54:20|7815.6|7805.6|7815.9|7805.9|7816.4|7806.4|7815.6|7805.6|6
1608821670000|2020-12-24 14:54:30|7815.6|7805.6|7814.4|7804.4|7815.6|7805.6|7814.4|7804.4|7
1608821680000|2020-12-24 14:54:40|7814.6|7804.6|7814.6|7804.6|7815.4|7805.4|7814.6|7804.6|4
1608821690000|2020-12-24 14:54:50|7814.9|7804.9|7815.4|7805.4|7815.4|7805.4|7814.6|7804.6|4
1608821700000|2020-12-24 14:55:00|7815.1|7805.1|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|2
1608821710000|2020-12-24 14:55:10|7815.6|7805.6|7816.6|7806.6|7816.6|7806.6|7815.6|7805.6|3
1608821720000|2020-12-24 14:55:20|7816.9|7806.9|7817.4|7807.4|7817.6|7807.6|7816.9|7806.9|3
1608821730000|2020-12-24 14:55:30|7816.9|7806.9|7816.4|7806.4|7816.9|7806.9|7816.1|7806.1|4
1608821740000|2020-12-24 14:55:40|7816.1|7806.1|7816.6|7806.6|7816.6|7806.6|7816.1|7806.1|5
1608821750000|2020-12-24 14:55:50|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|7817.6|7807.6|1
1608821760000|2020-12-24 14:56:00|7817.4|7807.4|7814.6|7804.6|7817.4|7807.4|7814.6|7804.6|5
1608821770000|2020-12-24 14:56:10|7813.6|7803.6|7813.1|7803.1|7813.6|7803.6|7813.1|7803.1|3
1608821780000|2020-12-24 14:56:20|7813.9|7803.9|7814.1|7804.1|7814.1|7804.1|7813.4|7803.4|7
1608821790000|2020-12-24 14:56:30|7813.6|7803.6|7814.1|7804.1|7814.1|7804.1|7813.6|7803.6|2
1608821800000|2020-12-24 14:56:40|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7813.4|7803.4|3
1608821810000|2020-12-24 14:56:50|7813.9|7803.9|7814.1|7804.1|7814.6|7804.6|7813.6|7803.6|7
1608821820000|2020-12-24 14:57:00|7814.6|7804.6|7813.4|7803.4|7814.6|7804.6|7813.4|7803.4|4
1608821840000|2020-12-24 14:57:20|7813.6|7803.6|7814.6|7804.6|7814.6|7804.6|7813.6|7803.6|3
1608821850000|2020-12-24 14:57:30|7814.4|7804.4|7814.6|7804.6|7814.6|7804.6|7814.4|7804.4|2
1608821860000|2020-12-24 14:57:40|7814.9|7804.9|7816.1|7806.1|7817.1|7807.1|7814.9|7804.9|9
1608821870000|2020-12-24 14:57:50|7816.4|7806.4|7815.9|7805.9|7816.9|7806.9|7815.9|7805.9|6
1608821880000|2020-12-24 14:58:00|7815.4|7805.4|7816.4|7806.4|7816.4|7806.4|7814.6|7804.6|8
1608821890000|2020-12-24 14:58:10|7815.9|7805.9|7815.1|7805.1|7815.9|7805.9|7814.9|7804.9|6
1608821900000|2020-12-24 14:58:20|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1608821910000|2020-12-24 14:58:30|7814.9|7804.9|7816.4|7806.4|7816.4|7806.4|7814.9|7804.9|5
1608821920000|2020-12-24 14:58:40|7816.1|7806.1|7815.4|7805.4|7816.1|7806.1|7815.4|7805.4|4
1608821930000|2020-12-24 14:58:50|7815.6|7805.6|7815.1|7805.1|7815.6|7805.6|7813.6|7803.6|10
1608821940000|2020-12-24 14:59:00|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|1
1608821950000|2020-12-24 14:59:10|7815.1|7805.1|7814.9|7804.9|7815.1|7805.1|7814.9|7804.9|2
1608821970000|2020-12-24 14:59:30|7815.1|7805.1|7815.1|7805.1|7816.1|7806.1|7815.1|7805.1|8
1608821980000|2020-12-24 14:59:40|7815.4|7805.4|7815.4|7805.4|7815.4|7805.4|7815.1|7805.1|5
1608821990000|2020-12-24 14:59:50|7815.6|7805.6|7814.9|7804.9|7816.4|7806.4|7814.9|7804.9|6
1608822000000|2020-12-24 15:00:00|7815.1|7805.1|7816.6|7806.6|7817.4|7807.4|7815.1|7805.1|7
1608822010000|2020-12-24 15:00:10|7816.1|7806.1|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|7
1608822020000|2020-12-24 15:00:20|7816.1|7806.1|7815.9|7805.9|7816.4|7806.4|7815.9|7805.9|3
1608822030000|2020-12-24 15:00:30|7816.1|7806.1|7817.4|7807.4|7817.4|7807.4|7816.1|7806.1|5
1608822040000|2020-12-24 15:00:40|7817.6|7807.6|7818.4|7808.4|7818.4|7808.4|7817.6|7807.6|7
1608822050000|2020-12-24 15:00:50|7818.1|7808.1|7817.9|7807.9|7818.1|7808.1|7817.4|7807.4|7
1608822060000|2020-12-24 15:01:00|7817.6|7807.6|7816.4|7806.4|7817.6|7807.6|7816.4|7806.4|5
1608822070000|2020-12-24 15:01:10|7816.1|7806.1|7815.4|7805.4|7816.1|7806.1|7815.4|7805.4|2
1608822080000|2020-12-24 15:01:20|7815.1|7805.1|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|3
1608822090000|2020-12-24 15:01:30|7815.4|7805.4|7816.4|7806.4|7816.6|7806.6|7815.4|7805.4|4
1608822100000|2020-12-24 15:01:40|7816.1|7806.1|7816.4|7806.4|7816.4|7806.4|7815.9|7805.9|4
1608822110000|2020-12-24 15:01:50|7816.9|7806.9|7817.6|7807.6|7817.6|7807.6|7816.9|7806.9|2
1608822120000|2020-12-24 15:02:00|7817.4|7807.4|7816.6|7806.6|7817.4|7807.4|7816.6|7806.6|2
1608822140000|2020-12-24 15:02:20|7816.4|7806.4|7816.6|7806.6|7817.1|7807.1|7816.4|7806.4|5
1608822150000|2020-12-24 15:02:30|7816.9|7806.9|7817.4|7807.4|7817.6|7807.6|7816.9|7806.9|5
1608822160000|2020-12-24 15:02:40|7817.1|7807.1|7816.4|7806.4|7817.1|7807.1|7816.4|7806.4|3
1608822170000|2020-12-24 15:02:50|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.4|7806.4|7
1608822180000|2020-12-24 15:03:00|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1608822190000|2020-12-24 15:03:10|7817.1|7807.1|7817.9|7807.9|7818.4|7808.4|7817.1|7807.1|5
1608822200000|2020-12-24 15:03:20|7817.6|7807.6|7817.4|7807.4|7817.6|7807.6|7817.4|7807.4|2
1608822210000|2020-12-24 15:03:30|7818.1|7808.1|7816.9|7806.9|7818.1|7808.1|7816.6|7806.6|4
1608822220000|2020-12-24 15:03:40|7816.6|7806.6|7816.9|7806.9|7816.9|7806.9|7816.6|7806.6|2
1608822230000|2020-12-24 15:03:50|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|7816.6|7806.6|1
1608822240000|2020-12-24 15:04:00|7816.9|7806.9|7816.6|7806.6|7816.9|7806.9|7816.6|7806.6|4
1608822250000|2020-12-24 15:04:10|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|7816.4|7806.4|1
1608822260000|2020-12-24 15:04:20|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|7815.9|7805.9|1
1608822280000|2020-12-24 15:04:40|7815.6|7805.6|7814.9|7804.9|7815.6|7805.6|7814.9|7804.9|3
1608822290000|2020-12-24 15:04:50|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|7814.6|7804.6|1
1608822300000|2020-12-24 15:05:00|7814.9|7804.9|7815.1|7805.1|7815.1|7805.1|7814.9|7804.9|2
1608822310000|2020-12-24 15:05:10|7815.4|7805.4|7814.9|7804.9|7815.6|7805.6|7814.9|7804.9|5
1608822320000|2020-12-24 15:05:20|7815.1|7805.1|7815.6|7805.6|7816.1|7806.1|7815.1|7805.1|7
1608822330000|2020-12-24 15:05:30|7815.4|7805.4|7815.9|7805.9|7815.9|7805.9|7813.9|7803.9|10
1608822340000|2020-12-24 15:05:40|7815.6|7805.6|7815.6|7805.6|7815.9|7805.9|7815.6|7805.6|3
1608822350000|2020-12-24 15:05:50|7815.4|7805.4|7814.9|7804.9|7815.4|7805.4|7814.9|7804.9|4
1608822360000|2020-12-24 15:06:00|7815.1|7805.1|7816.9|7806.9|7816.9|7806.9|7814.9|7804.9|5
1608822370000|2020-12-24 15:06:10|7817.1|7807.1|7816.9|7806.9|7818.1|7808.1|7816.9|7806.9|5
1608822380000|2020-12-24 15:06:20|7817.1|7807.1|7819.1|7809.1|7819.1|7809.1|7817.1|7807.1|4
1608822390000|2020-12-24 15:06:30|7819.4|7809.4|7819.9|7809.9|7819.9|7809.9|7819.4|7809.4|3
1608822400000|2020-12-24 15:06:40|7820.1|7810.1|7820.4|7810.4|7820.4|7810.4|7819.6|7809.6|6
1608822420000|2020-12-24 15:07:00|7820.6|7810.6|7820.4|7810.4|7820.6|7810.6|7820.4|7810.4|2
1608822430000|2020-12-24 15:07:10|7820.6|7810.6|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|6
1608822440000|2020-12-24 15:07:20|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1608822450000|2020-12-24 15:07:30|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7821.1|7811.1|2
1608822460000|2020-12-24 15:07:40|7820.9|7810.9|7819.1|7809.1|7820.9|7810.9|7819.1|7809.1|8
1608822470000|2020-12-24 15:07:50|7818.9|7808.9|7819.1|7809.1|7819.1|7809.1|7818.9|7808.9|2
1608822480000|2020-12-24 15:08:00|7818.9|7808.9|7817.9|7807.9|7819.1|7809.1|7817.9|7807.9|7
1608822490000|2020-12-24 15:08:10|7818.1|7808.1|7818.6|7808.6|7818.6|7808.6|7818.1|7808.1|3
1608822500000|2020-12-24 15:08:20|7818.9|7808.9|7820.4|7810.4|7820.4|7810.4|7818.9|7808.9|5
1608822510000|2020-12-24 15:08:30|7820.9|7810.9|7820.6|7810.6|7820.9|7810.9|7820.4|7810.4|3
1608822520000|2020-12-24 15:08:40|7820.9|7810.9|7821.1|7811.1|7821.4|7811.4|7820.9|7810.9|6
1608822530000|2020-12-24 15:08:50|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608822540000|2020-12-24 15:09:00|7820.6|7810.6|7821.1|7811.1|7821.1|7811.1|7820.1|7810.1|4
1608822550000|2020-12-24 15:09:10|7820.4|7810.4|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|4
1608822560000|2020-12-24 15:09:20|7820.6|7810.6|7820.4|7810.4|7821.1|7811.1|7820.4|7810.4|4
1608822570000|2020-12-24 15:09:30|7820.1|7810.1|7820.9|7810.9|7820.9|7810.9|7820.1|7810.1|5
1608822580000|2020-12-24 15:09:40|7820.6|7810.6|7819.9|7809.9|7820.9|7810.9|7819.9|7809.9|3
1608822590000|2020-12-24 15:09:50|7820.1|7810.1|7819.1|7809.1|7820.1|7810.1|7819.1|7809.1|3
1608822600000|2020-12-24 15:10:00|7819.4|7809.4|7819.9|7809.9|7820.1|7810.1|7819.4|7809.4|7
1608822610000|2020-12-24 15:10:10|7820.1|7810.1|7820.1|7810.1|7820.1|7810.1|7819.9|7809.9|3
1608822620000|2020-12-24 15:10:20|7820.4|7810.4|7819.9|7809.9|7820.6|7810.6|7819.9|7809.9|6
1608822630000|2020-12-24 15:10:30|7820.1|7810.1|7821.1|7811.1|7821.1|7811.1|7820.1|7810.1|7
1608822640000|2020-12-24 15:10:40|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|5
1608822650000|2020-12-24 15:10:50|7821.4|7811.4|7821.4|7811.4|7821.6|7811.6|7821.1|7811.1|5
1608822670000|2020-12-24 15:11:10|7821.6|7811.6|7822.4|7812.4|7822.4|7812.4|7821.6|7811.6|2
1608822690000|2020-12-24 15:11:30|7821.9|7811.9|7820.9|7810.9|7821.9|7811.9|7820.9|7810.9|3
1608822710000|2020-12-24 15:11:50|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|7820.6|7810.6|1
1608822720000|2020-12-24 15:12:00|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608822730000|2020-12-24 15:12:10|7820.6|7810.6|7819.6|7809.6|7820.6|7810.6|7819.6|7809.6|3
1608822740000|2020-12-24 15:12:20|7819.9|7809.9|7821.1|7811.1|7821.1|7811.1|7819.9|7809.9|4
1608822750000|2020-12-24 15:12:30|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|2
1608822760000|2020-12-24 15:12:40|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7820.9|7810.9|4
1608822770000|2020-12-24 15:12:50|7821.1|7811.1|7820.9|7810.9|7821.1|7811.1|7820.9|7810.9|2
1608822780000|2020-12-24 15:13:00|7821.1|7811.1|7821.6|7811.6|7821.6|7811.6|7821.1|7811.1|2
1608822790000|2020-12-24 15:13:10|7821.4|7811.4|7821.1|7811.1|7821.4|7811.4|7820.9|7810.9|3
1608822800000|2020-12-24 15:13:20|7821.4|7811.4|7821.1|7811.1|7821.6|7811.6|7821.1|7811.1|4
1608822810000|2020-12-24 15:13:30|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1608822820000|2020-12-24 15:13:40|7821.1|7811.1|7820.1|7810.1|7821.1|7811.1|7820.1|7810.1|3
1608822850000|2020-12-24 15:14:10|7820.4|7810.4|7821.1|7811.1|7821.1|7811.1|7820.4|7810.4|3
1608822860000|2020-12-24 15:14:20|7820.9|7810.9|7821.1|7811.1|7821.1|7811.1|7820.9|7810.9|2
1608822870000|2020-12-24 15:14:30|7821.4|7811.4|7821.6|7811.6|7822.1|7812.1|7821.4|7811.4|5
1608822880000|2020-12-24 15:14:40|7821.9|7811.9|7823.4|7813.4|7823.4|7813.4|7821.6|7811.6|6
1608822890000|2020-12-24 15:14:50|7823.9|7813.9|7824.1|7814.1|7824.4|7814.4|7822.6|7812.6|9
1608822900000|2020-12-24 15:15:00|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7822.9|7812.9|13
1608822910000|2020-12-24 15:15:10|7823.9|7813.9|7824.1|7814.1|7824.4|7814.4|7823.9|7813.9|4
1608822920000|2020-12-24 15:15:20|7823.9|7813.9|7821.6|7811.6|7823.9|7813.9|7821.6|7811.6|4
1608822930000|2020-12-24 15:15:30|7821.1|7811.1|7819.4|7809.4|7821.4|7811.4|7819.4|7809.4|7
1608822940000|2020-12-24 15:15:40|7820.1|7810.1|7820.4|7810.4|7820.4|7810.4|7820.1|7810.1|2
1608822950000|2020-12-24 15:15:50|7820.6|7810.6|7821.6|7811.6|7821.6|7811.6|7820.6|7810.6|4
1608822960000|2020-12-24 15:16:00|7821.9|7811.9|7823.9|7813.9|7823.9|7813.9|7821.9|7811.9|5
1608822970000|2020-12-24 15:16:10|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7823.6|7813.6|2
1608822980000|2020-12-24 15:16:20|7824.1|7814.1|7822.6|7812.6|7824.1|7814.1|7822.6|7812.6|4
1608823020000|2020-12-24 15:17:00|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|1
1608823030000|2020-12-24 15:17:10|7823.4|7813.4|7823.9|7813.9|7823.9|7813.9|7823.4|7813.4|2
1608823040000|2020-12-24 15:17:20|7824.1|7814.1|7823.9|7813.9|7824.1|7814.1|7823.6|7813.6|3
1608823050000|2020-12-24 15:17:30|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7823.6|7813.6|2
1608823060000|2020-12-24 15:17:40|7823.1|7813.1|7823.1|7813.1|7823.1|7813.1|7822.9|7812.9|3
1608823070000|2020-12-24 15:17:50|7823.4|7813.4|7824.1|7814.1|7824.6|7814.6|7823.4|7813.4|8
1608823080000|2020-12-24 15:18:00|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|2
1608823090000|2020-12-24 15:18:10|7823.9|7813.9|7821.1|7811.1|7823.9|7813.9|7821.1|7811.1|6
1608823100000|2020-12-24 15:18:20|7821.4|7811.4|7821.4|7811.4|7822.1|7812.1|7820.9|7810.9|6
1608823140000|2020-12-24 15:19:00|7821.6|7811.6|7822.1|7812.1|7822.6|7812.6|7821.6|7811.6|4
1608823150000|2020-12-24 15:19:10|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|2
1608823170000|2020-12-24 15:19:30|7823.1|7813.1|7822.6|7812.6|7823.1|7813.1|7822.6|7812.6|2
1608823200000|2020-12-24 15:20:00|7823.1|7813.1|7822.9|7812.9|7823.4|7813.4|7822.9|7812.9|4
1608823220000|2020-12-24 15:20:20|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|7822.6|7812.6|1
1608823230000|2020-12-24 15:20:30|7823.1|7813.1|7822.6|7812.6|7823.1|7813.1|7822.6|7812.6|2
1608823240000|2020-12-24 15:20:40|7823.1|7813.1|7822.4|7812.4|7823.1|7813.1|7822.4|7812.4|2
1608823280000|2020-12-24 15:21:20|7821.4|7811.4|7824.4|7814.4|7824.4|7814.4|7821.1|7811.1|9
1608823300000|2020-12-24 15:21:40|7824.6|7814.6|7825.4|7815.4|7826.1|7816.1|7824.6|7814.6|7
1608823310000|2020-12-24 15:21:50|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|7825.1|7815.1|1
1608823320000|2020-12-24 15:22:00|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.4|7814.4|4
1608823330000|2020-12-24 15:22:10|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.9|7814.9|2
1608823340000|2020-12-24 15:22:20|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608823350000|2020-12-24 15:22:30|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|5
1608823360000|2020-12-24 15:22:40|7824.9|7814.9|7825.1|7815.1|7825.1|7815.1|7824.4|7814.4|6
1608823370000|2020-12-24 15:22:50|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|1
1608823380000|2020-12-24 15:23:00|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1608823390000|2020-12-24 15:23:10|7825.6|7815.6|7826.1|7816.1|7826.1|7816.1|7825.1|7815.1|6
1608823420000|2020-12-24 15:23:40|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1608823430000|2020-12-24 15:23:50|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1608823440000|2020-12-24 15:24:00|7825.6|7815.6|7824.6|7814.6|7825.6|7815.6|7824.6|7814.6|2
1608823450000|2020-12-24 15:24:10|7825.1|7815.1|7824.9|7814.9|7825.6|7815.6|7824.9|7814.9|4
1608823460000|2020-12-24 15:24:20|7825.1|7815.1|7826.1|7816.1|7826.1|7816.1|7824.9|7814.9|7
1608823470000|2020-12-24 15:24:30|7825.9|7815.9|7825.1|7815.1|7825.9|7815.9|7825.1|7815.1|4
1608823480000|2020-12-24 15:24:40|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608823490000|2020-12-24 15:24:50|7824.6|7814.6|7824.6|7814.6|7825.1|7815.1|7824.6|7814.6|5
1608823500000|2020-12-24 15:25:00|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1608823510000|2020-12-24 15:25:10|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1608823530000|2020-12-24 15:25:30|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|3
1608823540000|2020-12-24 15:25:40|7826.1|7816.1|7829.9|7819.9|7829.9|7819.9|7826.1|7816.1|8
1608823550000|2020-12-24 15:25:50|7830.1|7820.1|7828.9|7818.9|7830.1|7820.1|7828.9|7818.9|5
1608823560000|2020-12-24 15:26:00|7829.1|7819.1|7829.4|7819.4|7829.6|7819.6|7829.1|7819.1|3
1608823570000|2020-12-24 15:26:10|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1608823580000|2020-12-24 15:26:20|7829.9|7819.9|7833.4|7823.4|7833.4|7823.4|7829.9|7819.9|14
1608823590000|2020-12-24 15:26:30|7833.1|7823.1|7832.4|7822.4|7833.1|7823.1|7832.4|7822.4|3
1608823600000|2020-12-24 15:26:40|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.9|7822.9|2
1608823610000|2020-12-24 15:26:50|7833.4|7823.4|7833.9|7823.9|7834.1|7824.1|7833.4|7823.4|4
1608823620000|2020-12-24 15:27:00|7834.1|7824.1|7834.6|7824.6|7834.9|7824.9|7834.1|7824.1|5
1608823630000|2020-12-24 15:27:10|7834.4|7824.4|7834.4|7824.4|7834.6|7824.6|7834.4|7824.4|3
1608823640000|2020-12-24 15:27:20|7834.6|7824.6|7835.4|7825.4|7835.4|7825.4|7834.6|7824.6|4
1608823650000|2020-12-24 15:27:30|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|7835.6|7825.6|1
1608823660000|2020-12-24 15:27:40|7835.4|7825.4|7834.6|7824.6|7835.4|7825.4|7834.6|7824.6|3
1608823670000|2020-12-24 15:27:50|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1608823680000|2020-12-24 15:28:00|7835.1|7825.1|7834.9|7824.9|7835.6|7825.6|7834.9|7824.9|4
1608823700000|2020-12-24 15:28:20|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|1
1608823710000|2020-12-24 15:28:30|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.6|7824.6|3
1608823720000|2020-12-24 15:28:40|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7834.1|7824.1|4
1608823730000|2020-12-24 15:28:50|7834.6|7824.6|7834.6|7824.6|7834.9|7824.9|7834.4|7824.4|4
1608823740000|2020-12-24 15:29:00|7834.9|7824.9|7834.4|7824.4|7834.9|7824.9|7833.9|7823.9|4
1608823770000|2020-12-24 15:29:30|7834.1|7824.1|7833.4|7823.4|7834.1|7824.1|7833.4|7823.4|2
1608823780000|2020-12-24 15:29:40|7833.1|7823.1|7832.1|7822.1|7833.1|7823.1|7831.6|7821.6|5
1608823790000|2020-12-24 15:29:50|7831.9|7821.9|7832.9|7822.9|7832.9|7822.9|7831.9|7821.9|3
1608823800000|2020-12-24 15:30:00|7832.6|7822.6|7831.6|7821.6|7832.9|7822.9|7831.6|7821.6|8
1608823810000|2020-12-24 15:30:10|7831.9|7821.9|7833.9|7823.9|7833.9|7823.9|7831.9|7821.9|7
1608823820000|2020-12-24 15:30:20|7834.4|7824.4|7835.1|7825.1|7835.1|7825.1|7834.4|7824.4|4
1608823830000|2020-12-24 15:30:30|7834.9|7824.9|7836.6|7826.6|7836.6|7826.6|7834.9|7824.9|5
1608823840000|2020-12-24 15:30:40|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|1
1608823850000|2020-12-24 15:30:50|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.1|7826.1|7
1608823860000|2020-12-24 15:31:00|7836.1|7826.1|7835.6|7825.6|7836.4|7826.4|7835.4|7825.4|11
1608823870000|2020-12-24 15:31:10|7835.9|7825.9|7836.1|7826.1|7836.1|7826.1|7835.9|7825.9|2
1608823880000|2020-12-24 15:31:20|7835.6|7825.6|7836.1|7826.1|7836.4|7826.4|7835.6|7825.6|7
1608823890000|2020-12-24 15:31:30|7835.9|7825.9|7835.4|7825.4|7835.9|7825.9|7835.4|7825.4|3
1608823900000|2020-12-24 15:31:40|7835.1|7825.1|7836.1|7826.1|7836.1|7826.1|7835.1|7825.1|4
1608823910000|2020-12-24 15:31:50|7835.9|7825.9|7836.1|7826.1|7836.1|7826.1|7835.4|7825.4|9
1608823920000|2020-12-24 15:32:00|7836.4|7826.4|7836.6|7826.6|7836.6|7826.6|7836.4|7826.4|2
1608823930000|2020-12-24 15:32:10|7836.9|7826.9|7837.6|7827.6|7837.6|7827.6|7836.9|7826.9|4
1608823940000|2020-12-24 15:32:20|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|4
1608823950000|2020-12-24 15:32:30|7837.4|7827.4|7835.9|7825.9|7837.4|7827.4|7835.9|7825.9|8
1608823960000|2020-12-24 15:32:40|7835.6|7825.6|7835.9|7825.9|7836.1|7826.1|7835.6|7825.6|4
1608823970000|2020-12-24 15:32:50|7836.1|7826.1|7836.1|7826.1|7836.6|7826.6|7835.9|7825.9|11
1608823980000|2020-12-24 15:33:00|7835.9|7825.9|7839.4|7829.4|7839.4|7829.4|7835.9|7825.9|6
1608823990000|2020-12-24 15:33:10|7839.1|7829.1|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|9
1608824000000|2020-12-24 15:33:20|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.4|7827.4|4
1608824010000|2020-12-24 15:33:30|7838.4|7828.4|7838.6|7828.6|7839.1|7829.1|7838.4|7828.4|4
1608824020000|2020-12-24 15:33:40|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|9
1608824030000|2020-12-24 15:33:50|7838.9|7828.9|7838.9|7828.9|7839.6|7829.6|7838.4|7828.4|8
1608824040000|2020-12-24 15:34:00|7839.1|7829.1|7838.6|7828.6|7839.4|7829.4|7838.6|7828.6|5
1608824050000|2020-12-24 15:34:10|7838.4|7828.4|7837.4|7827.4|7838.4|7828.4|7837.4|7827.4|4
1608824070000|2020-12-24 15:34:30|7837.1|7827.1|7836.9|7826.9|7837.1|7827.1|7836.6|7826.6|4
1608824080000|2020-12-24 15:34:40|7836.6|7826.6|7836.9|7826.9|7836.9|7826.9|7836.6|7826.6|2
1608824090000|2020-12-24 15:34:50|7837.1|7827.1|7836.6|7826.6|7837.4|7827.4|7836.6|7826.6|6
1608824100000|2020-12-24 15:35:00|7836.4|7826.4|7836.1|7826.1|7836.4|7826.4|7835.6|7825.6|9
1608824110000|2020-12-24 15:35:10|7835.6|7825.6|7836.1|7826.1|7836.4|7826.4|7835.6|7825.6|8
1608824120000|2020-12-24 15:35:20|7836.4|7826.4|7835.1|7825.1|7836.4|7826.4|7834.9|7824.9|7
1608824130000|2020-12-24 15:35:30|7835.6|7825.6|7834.4|7824.4|7835.6|7825.6|7834.4|7824.4|8
1608824140000|2020-12-24 15:35:40|7834.1|7824.1|7833.9|7823.9|7834.1|7824.1|7833.9|7823.9|2
1608824150000|2020-12-24 15:35:50|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7832.6|7822.6|6
1608824160000|2020-12-24 15:36:00|7832.9|7822.9|7834.4|7824.4|7834.4|7824.4|7832.9|7822.9|9
1608824170000|2020-12-24 15:36:10|7834.1|7824.1|7834.1|7824.1|7834.4|7824.4|7833.9|7823.9|7
1608824180000|2020-12-24 15:36:20|7834.4|7824.4|7835.6|7825.6|7835.6|7825.6|7834.4|7824.4|5
1608824190000|2020-12-24 15:36:30|7835.4|7825.4|7834.6|7824.6|7836.4|7826.4|7834.6|7824.6|8
1608824200000|2020-12-24 15:36:40|7835.1|7825.1|7834.6|7824.6|7835.1|7825.1|7834.6|7824.6|5
1608824210000|2020-12-24 15:36:50|7834.9|7824.9|7835.6|7825.6|7835.6|7825.6|7834.9|7824.9|3
1608824220000|2020-12-24 15:37:00|7835.9|7825.9|7836.6|7826.6|7836.6|7826.6|7835.9|7825.9|3
1608824230000|2020-12-24 15:37:10|7836.4|7826.4|7836.6|7826.6|7836.6|7826.6|7836.1|7826.1|6
1608824250000|2020-12-24 15:37:30|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608824260000|2020-12-24 15:37:40|7836.4|7826.4|7836.6|7826.6|7836.6|7826.6|7836.4|7826.4|2
1608824270000|2020-12-24 15:37:50|7836.9|7826.9|7837.6|7827.6|7837.6|7827.6|7836.9|7826.9|3
1608824280000|2020-12-24 15:38:00|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|4
1608824290000|2020-12-24 15:38:10|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|2
1608824300000|2020-12-24 15:38:20|7836.1|7826.1|7834.6|7824.6|7836.1|7826.1|7834.6|7824.6|8
1608824310000|2020-12-24 15:38:30|7834.9|7824.9|7834.6|7824.6|7834.9|7824.9|7833.1|7823.1|11
1608824320000|2020-12-24 15:38:40|7834.9|7824.9|7834.6|7824.6|7834.9|7824.9|7834.6|7824.6|2
1608824330000|2020-12-24 15:38:50|7834.4|7824.4|7834.6|7824.6|7834.9|7824.9|7834.4|7824.4|4
1608824340000|2020-12-24 15:39:00|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.1|7824.1|7
1608824350000|2020-12-24 15:39:10|7834.4|7824.4|7834.1|7824.1|7834.4|7824.4|7834.1|7824.1|2
1608824360000|2020-12-24 15:39:20|7832.9|7822.9|7833.1|7823.1|7833.4|7823.4|7832.9|7822.9|4
1608824370000|2020-12-24 15:39:30|7833.4|7823.4|7834.6|7824.6|7834.6|7824.6|7833.4|7823.4|6
1608824380000|2020-12-24 15:39:40|7834.4|7824.4|7834.9|7824.9|7834.9|7824.9|7834.4|7824.4|5
1608824390000|2020-12-24 15:39:50|7835.1|7825.1|7835.4|7825.4|7835.6|7825.6|7835.1|7825.1|3
1608824400000|2020-12-24 15:40:00|7835.1|7825.1|7834.6|7824.6|7835.1|7825.1|7834.6|7824.6|3
1608824410000|2020-12-24 15:40:10|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|3
1608824420000|2020-12-24 15:40:20|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608824430000|2020-12-24 15:40:30|7834.4|7824.4|7834.1|7824.1|7834.4|7824.4|7834.1|7824.1|2
1608824440000|2020-12-24 15:40:40|7833.9|7823.9|7833.4|7823.4|7833.9|7823.9|7833.1|7823.1|6
1608824450000|2020-12-24 15:40:50|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|2
1608824460000|2020-12-24 15:41:00|7832.6|7822.6|7831.6|7821.6|7832.6|7822.6|7831.4|7821.4|4
1608824470000|2020-12-24 15:41:10|7831.4|7821.4|7831.1|7821.1|7832.1|7822.1|7830.6|7820.6|8
1608824480000|2020-12-24 15:41:20|7830.6|7820.6|7830.9|7820.9|7830.9|7820.9|7830.6|7820.6|4
1608824490000|2020-12-24 15:41:30|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.6|7820.6|4
1608824500000|2020-12-24 15:41:40|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608824510000|2020-12-24 15:41:50|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1608824520000|2020-12-24 15:42:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608824530000|2020-12-24 15:42:10|7829.6|7819.6|7829.4|7819.4|7829.9|7819.9|7829.4|7819.4|6
1608824540000|2020-12-24 15:42:20|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7829.1|7819.1|2
1608824550000|2020-12-24 15:42:30|7829.6|7819.6|7829.4|7819.4|7829.9|7819.9|7829.4|7819.4|3
1608824570000|2020-12-24 15:42:50|7829.1|7819.1|7829.4|7819.4|7829.4|7819.4|7828.6|7818.6|6
1608824580000|2020-12-24 15:43:00|7829.1|7819.1|7829.1|7819.1|7829.4|7819.4|7829.1|7819.1|3
1608824590000|2020-12-24 15:43:10|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|7829.4|7819.4|1
1608824600000|2020-12-24 15:43:20|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608824620000|2020-12-24 15:43:40|7829.9|7819.9|7830.6|7820.6|7831.4|7821.4|7829.9|7819.9|5
1608824630000|2020-12-24 15:43:50|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608824640000|2020-12-24 15:44:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608824650000|2020-12-24 15:44:10|7829.9|7819.9|7830.4|7820.4|7830.4|7820.4|7829.9|7819.9|3
1608824660000|2020-12-24 15:44:20|7830.6|7820.6|7830.6|7820.6|7830.9|7820.9|7830.4|7820.4|5
1608824670000|2020-12-24 15:44:30|7830.9|7820.9|7831.4|7821.4|7831.6|7821.6|7830.9|7820.9|8
1608824680000|2020-12-24 15:44:40|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7831.4|7821.4|2
1608824700000|2020-12-24 15:45:00|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7830.9|7820.9|3
1608824710000|2020-12-24 15:45:10|7830.9|7820.9|7830.4|7820.4|7830.9|7820.9|7830.4|7820.4|2
1608824720000|2020-12-24 15:45:20|7830.6|7820.6|7827.6|7817.6|7830.9|7820.9|7827.1|7817.1|14
1608824730000|2020-12-24 15:45:30|7827.4|7817.4|7827.6|7817.6|7827.6|7817.6|7826.9|7816.9|6
1608824740000|2020-12-24 15:45:40|7827.4|7817.4|7825.9|7815.9|7827.4|7817.4|7825.6|7815.6|5
1608824760000|2020-12-24 15:46:00|7826.1|7816.1|7828.4|7818.4|7828.6|7818.6|7826.1|7816.1|11
1608824770000|2020-12-24 15:46:10|7828.6|7818.6|7829.6|7819.6|7829.6|7819.6|7828.4|7818.4|5
1608824780000|2020-12-24 15:46:20|7829.4|7819.4|7828.9|7818.9|7829.4|7819.4|7828.9|7818.9|3
1608824790000|2020-12-24 15:46:30|7828.6|7818.6|7827.9|7817.9|7828.6|7818.6|7827.9|7817.9|3
1608824800000|2020-12-24 15:46:40|7827.6|7817.6|7826.9|7816.9|7827.6|7817.6|7826.9|7816.9|5
1608824810000|2020-12-24 15:46:50|7826.6|7816.6|7827.4|7817.4|7827.4|7817.4|7826.6|7816.6|4
1608824820000|2020-12-24 15:47:00|7827.9|7817.9|7828.9|7818.9|7829.1|7819.1|7827.6|7817.6|8
1608824830000|2020-12-24 15:47:10|7828.6|7818.6|7830.9|7820.9|7831.4|7821.4|7828.6|7818.6|6
1608824840000|2020-12-24 15:47:20|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608824850000|2020-12-24 15:47:30|7830.6|7820.6|7831.1|7821.1|7831.1|7821.1|7830.1|7820.1|6
1608824860000|2020-12-24 15:47:40|7831.4|7821.4|7830.9|7820.9|7831.4|7821.4|7830.9|7820.9|3
1608824870000|2020-12-24 15:47:50|7830.6|7820.6|7829.9|7819.9|7830.6|7820.6|7829.9|7819.9|4
1608824880000|2020-12-24 15:48:00|7829.6|7819.6|7829.4|7819.4|7829.6|7819.6|7829.4|7819.4|2
1608824910000|2020-12-24 15:48:30|7829.1|7819.1|7830.4|7820.4|7830.4|7820.4|7829.1|7819.1|11
1608824920000|2020-12-24 15:48:40|7830.6|7820.6|7830.9|7820.9|7830.9|7820.9|7830.6|7820.6|2
1608824930000|2020-12-24 15:48:50|7831.1|7821.1|7831.4|7821.4|7831.6|7821.6|7831.1|7821.1|4
1608824940000|2020-12-24 15:49:00|7831.6|7821.6|7832.4|7822.4|7832.4|7822.4|7831.6|7821.6|4
1608824950000|2020-12-24 15:49:10|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1608824960000|2020-12-24 15:49:20|7831.6|7821.6|7830.9|7820.9|7831.6|7821.6|7830.9|7820.9|2
1608824970000|2020-12-24 15:49:30|7830.6|7820.6|7829.9|7819.9|7830.6|7820.6|7829.9|7819.9|4
1608824980000|2020-12-24 15:49:40|7829.6|7819.6|7830.1|7820.1|7830.4|7820.4|7829.4|7819.4|8
1608824990000|2020-12-24 15:49:50|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1608825000000|2020-12-24 15:50:00|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1608825010000|2020-12-24 15:50:10|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608825020000|2020-12-24 15:50:20|7830.4|7820.4|7830.4|7820.4|7830.6|7820.6|7829.6|7819.6|8
1608825030000|2020-12-24 15:50:30|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608825040000|2020-12-24 15:50:40|7830.9|7820.9|7832.1|7822.1|7832.1|7822.1|7830.9|7820.9|5
1608825050000|2020-12-24 15:50:50|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608825070000|2020-12-24 15:51:10|7831.6|7821.6|7831.4|7821.4|7831.6|7821.6|7831.1|7821.1|3
1608825080000|2020-12-24 15:51:20|7831.1|7821.1|7832.9|7822.9|7833.4|7823.4|7831.1|7821.1|6
1608825090000|2020-12-24 15:51:30|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7831.9|7821.9|5
1608825100000|2020-12-24 15:51:40|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1608825110000|2020-12-24 15:51:50|7832.4|7822.4|7832.6|7822.6|7832.6|7822.6|7832.4|7822.4|2
1608825120000|2020-12-24 15:52:00|7832.9|7822.9|7833.4|7823.4|7833.4|7823.4|7832.4|7822.4|5
1608825130000|2020-12-24 15:52:10|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1608825150000|2020-12-24 15:52:30|7833.4|7823.4|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|3
1608825180000|2020-12-24 15:53:00|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|3
1608825200000|2020-12-24 15:53:20|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608825210000|2020-12-24 15:53:30|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1608825260000|2020-12-24 15:54:20|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|8
1608825270000|2020-12-24 15:54:30|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1608825280000|2020-12-24 15:54:40|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608825290000|2020-12-24 15:54:50|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1608825300000|2020-12-24 15:55:00|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7832.6|7822.6|6
1608825320000|2020-12-24 15:55:20|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|2
1608825330000|2020-12-24 15:55:30|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|4
1608825340000|2020-12-24 15:55:40|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608825360000|2020-12-24 15:56:00|7833.1|7823.1|7832.6|7822.6|7833.1|7823.1|7832.6|7822.6|2
1608825400000|2020-12-24 15:56:40|7832.9|7822.9|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|5
1608825420000|2020-12-24 15:57:00|7832.6|7822.6|7833.1|7823.1|7833.1|7823.1|7832.6|7822.6|3
1608825430000|2020-12-24 15:57:10|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608825440000|2020-12-24 15:57:20|7833.1|7823.1|7832.1|7822.1|7833.1|7823.1|7832.1|7822.1|4
1608825450000|2020-12-24 15:57:30|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|7831.9|7821.9|1
1608825460000|2020-12-24 15:57:40|7831.6|7821.6|7830.9|7820.9|7831.6|7821.6|7830.9|7820.9|2
1608825480000|2020-12-24 15:58:00|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1608825490000|2020-12-24 15:58:10|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|2
1608825500000|2020-12-24 15:58:20|7831.1|7821.1|7832.1|7822.1|7832.4|7822.4|7831.1|7821.1|5
1608825510000|2020-12-24 15:58:30|7831.9|7821.9|7832.4|7822.4|7832.4|7822.4|7831.9|7821.9|5
1608825520000|2020-12-24 15:58:40|7832.6|7822.6|7833.4|7823.4|7833.4|7823.4|7832.6|7822.6|4
1608825530000|2020-12-24 15:58:50|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|2
1608825540000|2020-12-24 15:59:00|7833.1|7823.1|7833.6|7823.6|7833.6|7823.6|7833.1|7823.1|5
1608825550000|2020-12-24 15:59:10|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1608825560000|2020-12-24 15:59:20|7833.6|7823.6|7834.6|7824.6|7834.6|7824.6|7833.6|7823.6|9
1608825570000|2020-12-24 15:59:30|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.4|7824.4|4
1608825580000|2020-12-24 15:59:40|7835.1|7825.1|7835.1|7825.1|7835.4|7825.4|7834.9|7824.9|7
1608825590000|2020-12-24 15:59:50|7834.9|7824.9|7835.1|7825.1|7835.1|7825.1|7834.9|7824.9|2
1608825600000|2020-12-24 16:00:00|7834.4|7824.4|7832.6|7822.6|7834.4|7824.4|7832.6|7822.6|6
1608825610000|2020-12-24 16:00:10|7833.1|7823.1|7833.4|7823.4|7833.9|7823.9|7832.6|7822.6|7
1608825620000|2020-12-24 16:00:20|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|6
1608825630000|2020-12-24 16:00:30|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|5
1608825640000|2020-12-24 16:00:40|7834.1|7824.1|7834.4|7824.4|7834.4|7824.4|7834.1|7824.1|2
1608825650000|2020-12-24 16:00:50|7834.1|7824.1|7832.1|7822.1|7834.1|7824.1|7832.1|7822.1|6
1608825660000|2020-12-24 16:01:00|7832.4|7822.4|7832.9|7822.9|7833.4|7823.4|7832.4|7822.4|4
1608825670000|2020-12-24 16:01:10|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7832.9|7822.9|6
1608825680000|2020-12-24 16:01:20|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|4
1608825690000|2020-12-24 16:01:30|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|2
1608825700000|2020-12-24 16:01:40|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|2
1608825710000|2020-12-24 16:01:50|7833.9|7823.9|7834.4|7824.4|7834.4|7824.4|7833.9|7823.9|3
1608825720000|2020-12-24 16:02:00|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608825730000|2020-12-24 16:02:10|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608825740000|2020-12-24 16:02:20|7834.1|7824.1|7832.9|7822.9|7834.1|7824.1|7832.9|7822.9|6
1608825750000|2020-12-24 16:02:30|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7832.9|7822.9|8
1608825760000|2020-12-24 16:02:40|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|3
1608825770000|2020-12-24 16:02:50|7833.1|7823.1|7831.9|7821.9|7833.1|7823.1|7831.9|7821.9|4
1608825790000|2020-12-24 16:03:10|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|4
1608825800000|2020-12-24 16:03:20|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1608825810000|2020-12-24 16:03:30|7831.6|7821.6|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|2
1608825820000|2020-12-24 16:03:40|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1608825830000|2020-12-24 16:03:50|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608825840000|2020-12-24 16:04:00|7830.9|7820.9|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|3
1608825860000|2020-12-24 16:04:20|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1608825880000|2020-12-24 16:04:40|7830.9|7820.9|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|2
1608825890000|2020-12-24 16:04:50|7830.4|7820.4|7829.6|7819.6|7830.4|7820.4|7829.6|7819.6|3
1608825900000|2020-12-24 16:05:00|7829.9|7819.9|7830.1|7820.1|7830.1|7820.1|7829.9|7819.9|2
1608825910000|2020-12-24 16:05:10|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1608825920000|2020-12-24 16:05:20|7829.6|7819.6|7828.9|7818.9|7829.9|7819.9|7828.9|7818.9|4
1608825950000|2020-12-24 16:05:50|7829.1|7819.1|7829.6|7819.6|7829.6|7819.6|7829.1|7819.1|2
1608825960000|2020-12-24 16:06:00|7829.4|7819.4|7829.9|7819.9|7829.9|7819.9|7829.4|7819.4|2
1608825970000|2020-12-24 16:06:10|7830.1|7820.1|7831.1|7821.1|7831.1|7821.1|7830.1|7820.1|2
1608825980000|2020-12-24 16:06:20|7830.9|7820.9|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|3
1608825990000|2020-12-24 16:06:30|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608826030000|2020-12-24 16:07:10|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1608826100000|2020-12-24 16:08:20|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1608826120000|2020-12-24 16:08:40|7831.4|7821.4|7831.1|7821.1|7831.4|7821.4|7831.1|7821.1|2
1608826140000|2020-12-24 16:09:00|7830.9|7820.9|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|3
1608826150000|2020-12-24 16:09:10|7830.6|7820.6|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|3
1608826160000|2020-12-24 16:09:20|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7830.4|7820.4|4
1608826170000|2020-12-24 16:09:30|7831.1|7821.1|7832.4|7822.4|7832.4|7822.4|7831.1|7821.1|6
1608826180000|2020-12-24 16:09:40|7832.6|7822.6|7833.4|7823.4|7833.4|7823.4|7832.6|7822.6|3
1608826210000|2020-12-24 16:10:10|7833.9|7823.9|7835.1|7825.1|7835.1|7825.1|7833.9|7823.9|4
1608826220000|2020-12-24 16:10:20|7834.9|7824.9|7834.4|7824.4|7835.1|7825.1|7834.4|7824.4|3
1608826240000|2020-12-24 16:10:40|7833.9|7823.9|7834.4|7824.4|7834.4|7824.4|7833.9|7823.9|2
1608826250000|2020-12-24 16:10:50|7833.9|7823.9|7834.9|7824.9|7834.9|7824.9|7833.9|7823.9|5
1608826270000|2020-12-24 16:11:10|7835.1|7825.1|7835.1|7825.1|7835.4|7825.4|7835.1|7825.1|3
1608826280000|2020-12-24 16:11:20|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1608826290000|2020-12-24 16:11:30|7835.1|7825.1|7835.4|7825.4|7835.4|7825.4|7835.1|7825.1|2
1608826310000|2020-12-24 16:11:50|7835.1|7825.1|7835.4|7825.4|7835.4|7825.4|7835.1|7825.1|2
1608826320000|2020-12-24 16:12:00|7834.9|7824.9|7835.1|7825.1|7835.1|7825.1|7834.9|7824.9|2
1608826330000|2020-12-24 16:12:10|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1608826340000|2020-12-24 16:12:20|7834.9|7824.9|7834.4|7824.4|7834.9|7824.9|7834.4|7824.4|2
1608826360000|2020-12-24 16:12:40|7834.6|7824.6|7834.9|7824.9|7834.9|7824.9|7834.4|7824.4|5
1608826370000|2020-12-24 16:12:50|7835.1|7825.1|7835.4|7825.4|7836.1|7826.1|7835.1|7825.1|7
1608826380000|2020-12-24 16:13:00|7835.9|7825.9|7837.1|7827.1|7837.1|7827.1|7835.9|7825.9|6
1608826400000|2020-12-24 16:13:20|7836.9|7826.9|7837.4|7827.4|7837.4|7827.4|7836.4|7826.4|5
1608826430000|2020-12-24 16:13:50|7837.1|7827.1|7837.1|7827.1|7837.4|7827.4|7837.1|7827.1|3
1608826440000|2020-12-24 16:14:00|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.4|7827.4|3
1608826450000|2020-12-24 16:14:10|7837.4|7827.4|7837.1|7827.1|7838.4|7828.4|7837.1|7827.1|6
1608826460000|2020-12-24 16:14:20|7837.4|7827.4|7837.6|7827.6|7838.1|7828.1|7837.4|7827.4|4
1608826470000|2020-12-24 16:14:30|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1608826490000|2020-12-24 16:14:50|7837.6|7827.6|7836.9|7826.9|7837.6|7827.6|7836.9|7826.9|2
1608826500000|2020-12-24 16:15:00|7837.1|7827.1|7837.6|7827.6|7837.6|7827.6|7837.1|7827.1|2
1608826510000|2020-12-24 16:15:10|7838.1|7828.1|7837.6|7827.6|7838.1|7828.1|7837.1|7827.1|4
1608826520000|2020-12-24 16:15:20|7837.4|7827.4|7836.6|7826.6|7837.4|7827.4|7836.6|7826.6|4
1608826530000|2020-12-24 16:15:30|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608826540000|2020-12-24 16:15:40|7836.6|7826.6|7837.1|7827.1|7837.1|7827.1|7836.6|7826.6|4
1608826550000|2020-12-24 16:15:50|7836.6|7826.6|7837.1|7827.1|7837.1|7827.1|7836.6|7826.6|4
1608826560000|2020-12-24 16:16:00|7837.4|7827.4|7837.4|7827.4|7837.9|7827.9|7837.4|7827.4|4
1608826580000|2020-12-24 16:16:20|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1608826590000|2020-12-24 16:16:30|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608826630000|2020-12-24 16:17:10|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|2
1608826640000|2020-12-24 16:17:20|7836.1|7826.1|7835.9|7825.9|7836.1|7826.1|7835.9|7825.9|2
1608826650000|2020-12-24 16:17:30|7835.4|7825.4|7835.6|7825.6|7835.6|7825.6|7835.4|7825.4|2
1608826660000|2020-12-24 16:17:40|7835.9|7825.9|7832.6|7822.6|7835.9|7825.9|7832.6|7822.6|7
1608826680000|2020-12-24 16:18:00|7832.9|7822.9|7833.9|7823.9|7833.9|7823.9|7832.6|7822.6|7
1608826690000|2020-12-24 16:18:10|7834.1|7824.1|7834.1|7824.1|7834.6|7824.6|7834.1|7824.1|5
1608826700000|2020-12-24 16:18:20|7834.4|7824.4|7834.4|7824.4|7834.6|7824.6|7834.1|7824.1|5
1608826710000|2020-12-24 16:18:30|7834.6|7824.6|7834.4|7824.4|7834.9|7824.9|7834.1|7824.1|4
1608826730000|2020-12-24 16:18:50|7834.6|7824.6|7834.9|7824.9|7834.9|7824.9|7834.6|7824.6|2
1608826740000|2020-12-24 16:19:00|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7834.4|7824.4|2
1608826750000|2020-12-24 16:19:10|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608826770000|2020-12-24 16:19:30|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1608826780000|2020-12-24 16:19:40|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1608826800000|2020-12-24 16:20:00|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7833.9|7823.9|4
1608826810000|2020-12-24 16:20:10|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|7834.6|7824.6|1
1608826820000|2020-12-24 16:20:20|7834.4|7824.4|7835.9|7825.9|7835.9|7825.9|7834.4|7824.4|10
1608826830000|2020-12-24 16:20:30|7836.1|7826.1|7838.1|7828.1|7838.1|7828.1|7836.1|7826.1|10
1608826840000|2020-12-24 16:20:40|7838.4|7828.4|7839.1|7829.1|7839.1|7829.1|7838.4|7828.4|3
1608826850000|2020-12-24 16:20:50|7838.9|7828.9|7839.1|7829.1|7839.4|7829.4|7838.6|7828.6|5
1608826860000|2020-12-24 16:21:00|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608826870000|2020-12-24 16:21:10|7838.1|7828.1|7837.1|7827.1|7838.6|7828.6|7836.6|7826.6|7
1608826880000|2020-12-24 16:21:20|7836.9|7826.9|7837.1|7827.1|7837.1|7827.1|7836.6|7826.6|4
1608826890000|2020-12-24 16:21:30|7836.9|7826.9|7836.6|7826.6|7836.9|7826.9|7836.6|7826.6|2
1608826900000|2020-12-24 16:21:40|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1608826910000|2020-12-24 16:21:50|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|7837.1|7827.1|1
1608826920000|2020-12-24 16:22:00|7836.9|7826.9|7837.4|7827.4|7837.4|7827.4|7836.6|7826.6|5
1608826930000|2020-12-24 16:22:10|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.6|7827.6|2
1608826940000|2020-12-24 16:22:20|7839.1|7829.1|7838.6|7828.6|7839.1|7829.1|7838.6|7828.6|4
1608826960000|2020-12-24 16:22:40|7838.4|7828.4|7838.1|7828.1|7838.4|7828.4|7838.1|7828.1|2
1608826970000|2020-12-24 16:22:50|7838.4|7828.4|7838.6|7828.6|7838.6|7828.6|7838.4|7828.4|4
1608826980000|2020-12-24 16:23:00|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1608827000000|2020-12-24 16:23:20|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|7838.6|7828.6|1
1608827010000|2020-12-24 16:23:30|7838.4|7828.4|7838.9|7828.9|7838.9|7828.9|7838.4|7828.4|5
1608827040000|2020-12-24 16:24:00|7839.1|7829.1|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|3
1608827060000|2020-12-24 16:24:20|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|4
1608827090000|2020-12-24 16:24:50|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608827100000|2020-12-24 16:25:00|7839.9|7829.9|7842.1|7832.1|7842.1|7832.1|7839.9|7829.9|6
1608827110000|2020-12-24 16:25:10|7841.9|7831.9|7840.4|7830.4|7841.9|7831.9|7840.1|7830.1|9
1608827120000|2020-12-24 16:25:20|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1608827130000|2020-12-24 16:25:30|7839.9|7829.9|7839.1|7829.1|7839.9|7829.9|7839.1|7829.1|3
1608827140000|2020-12-24 16:25:40|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.4|7828.4|6
1608827150000|2020-12-24 16:25:50|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.6|7828.6|5
1608827160000|2020-12-24 16:26:00|7839.1|7829.1|7839.1|7829.1|7839.4|7829.4|7838.9|7828.9|5
1608827170000|2020-12-24 16:26:10|7839.4|7829.4|7839.9|7829.9|7840.4|7830.4|7839.4|7829.4|6
1608827180000|2020-12-24 16:26:20|7839.4|7829.4|7839.1|7829.1|7839.4|7829.4|7838.9|7828.9|3
1608827190000|2020-12-24 16:26:30|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1608827200000|2020-12-24 16:26:40|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|2
1608827210000|2020-12-24 16:26:50|7840.4|7830.4|7840.4|7830.4|7840.6|7830.6|7840.4|7830.4|3
1608827220000|2020-12-24 16:27:00|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.6|7830.6|2
1608827230000|2020-12-24 16:27:10|7841.4|7831.4|7842.4|7832.4|7842.4|7832.4|7841.4|7831.4|3
1608827240000|2020-12-24 16:27:20|7842.1|7832.1|7841.9|7831.9|7842.1|7832.1|7841.9|7831.9|6
1608827250000|2020-12-24 16:27:30|7842.1|7832.1|7842.6|7832.6|7842.9|7832.9|7842.1|7832.1|4
1608827260000|2020-12-24 16:27:40|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7842.6|7832.6|2
1608827270000|2020-12-24 16:27:50|7842.9|7832.9|7841.9|7831.9|7842.9|7832.9|7841.6|7831.6|4
1608827280000|2020-12-24 16:28:00|7842.1|7832.1|7843.1|7833.1|7843.1|7833.1|7842.1|7832.1|4
1608827290000|2020-12-24 16:28:10|7842.6|7832.6|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|4
1608827300000|2020-12-24 16:28:20|7842.6|7832.6|7842.4|7832.4|7842.9|7832.9|7842.4|7832.4|4
1608827310000|2020-12-24 16:28:30|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|4
1608827320000|2020-12-24 16:28:40|7842.6|7832.6|7841.9|7831.9|7842.6|7832.6|7841.9|7831.9|5
1608827330000|2020-12-24 16:28:50|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1608827340000|2020-12-24 16:29:00|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1608827360000|2020-12-24 16:29:20|7841.1|7831.1|7841.4|7831.4|7841.6|7831.6|7841.1|7831.1|4
1608827370000|2020-12-24 16:29:30|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1608827390000|2020-12-24 16:29:50|7840.9|7830.9|7840.1|7830.1|7840.9|7830.9|7840.1|7830.1|2
1608827400000|2020-12-24 16:30:00|7839.9|7829.9|7839.6|7829.6|7839.9|7829.9|7839.6|7829.6|2
1608827410000|2020-12-24 16:30:10|7839.9|7829.9|7839.4|7829.4|7840.1|7830.1|7839.1|7829.1|6
1608827420000|2020-12-24 16:30:20|7839.9|7829.9|7838.9|7828.9|7839.9|7829.9|7838.9|7828.9|3
1608827430000|2020-12-24 16:30:30|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|3
1608827440000|2020-12-24 16:30:40|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|2
1608827450000|2020-12-24 16:30:50|7840.1|7830.1|7841.1|7831.1|7841.1|7831.1|7840.1|7830.1|3
1608827460000|2020-12-24 16:31:00|7842.1|7832.1|7841.9|7831.9|7842.9|7832.9|7841.9|7831.9|6
1608827470000|2020-12-24 16:31:10|7841.6|7831.6|7842.6|7832.6|7842.6|7832.6|7841.6|7831.6|3
1608827480000|2020-12-24 16:31:20|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|3
1608827500000|2020-12-24 16:31:40|7843.1|7833.1|7842.1|7832.1|7843.1|7833.1|7842.1|7832.1|4
1608827510000|2020-12-24 16:31:50|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1608827520000|2020-12-24 16:32:00|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|2
1608827530000|2020-12-24 16:32:10|7843.1|7833.1|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|5
1608827540000|2020-12-24 16:32:20|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|5
1608827550000|2020-12-24 16:32:30|7844.4|7834.4|7843.4|7833.4|7844.4|7834.4|7843.4|7833.4|4
1608827560000|2020-12-24 16:32:40|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1608827570000|2020-12-24 16:32:50|7844.4|7834.4|7845.4|7835.4|7845.4|7835.4|7844.4|7834.4|5
1608827580000|2020-12-24 16:33:00|7845.6|7835.6|7845.1|7835.1|7845.6|7835.6|7845.1|7835.1|10
1608827590000|2020-12-24 16:33:10|7844.9|7834.9|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|5
1608827600000|2020-12-24 16:33:20|7844.6|7834.6|7844.6|7834.6|7845.4|7835.4|7844.6|7834.6|8
1608827610000|2020-12-24 16:33:30|7844.9|7834.9|7845.4|7835.4|7845.4|7835.4|7844.9|7834.9|3
1608827620000|2020-12-24 16:33:40|7845.6|7835.6|7846.6|7836.6|7846.9|7836.9|7845.6|7835.6|6
1608827630000|2020-12-24 16:33:50|7846.4|7836.4|7846.1|7836.1|7846.9|7836.9|7845.4|7835.4|13
1608827660000|2020-12-24 16:34:20|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7845.9|7835.9|6
1608827670000|2020-12-24 16:34:30|7846.9|7836.9|7846.9|7836.9|7847.4|7837.4|7846.6|7836.6|7
1608827680000|2020-12-24 16:34:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608827690000|2020-12-24 16:34:50|7847.4|7837.4|7848.1|7838.1|7848.1|7838.1|7847.4|7837.4|3
1608827700000|2020-12-24 16:35:00|7848.6|7838.6|7848.1|7838.1|7849.4|7839.4|7847.9|7837.9|7
1608827710000|2020-12-24 16:35:10|7847.9|7837.9|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|3
1608827720000|2020-12-24 16:35:20|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7847.1|7837.1|4
1608827730000|2020-12-24 16:35:30|7847.6|7837.6|7848.9|7838.9|7849.4|7839.4|7847.6|7837.6|6
1608827740000|2020-12-24 16:35:40|7848.6|7838.6|7849.6|7839.6|7849.6|7839.6|7848.6|7838.6|6
1608827760000|2020-12-24 16:36:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608827780000|2020-12-24 16:36:20|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608827790000|2020-12-24 16:36:30|7849.9|7839.9|7851.4|7841.4|7851.4|7841.4|7849.9|7839.9|9
1608827800000|2020-12-24 16:36:40|7851.6|7841.6|7850.6|7840.6|7852.1|7842.1|7850.6|7840.6|14
1608827810000|2020-12-24 16:36:50|7850.9|7840.9|7849.6|7839.6|7850.9|7840.9|7849.6|7839.6|4
1608827820000|2020-12-24 16:37:00|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|3
1608827830000|2020-12-24 16:37:10|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|2
1608827840000|2020-12-24 16:37:20|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|4
1608827850000|2020-12-24 16:37:30|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7849.4|7839.4|4
1608827860000|2020-12-24 16:37:40|7850.4|7840.4|7849.1|7839.1|7850.4|7840.4|7849.1|7839.1|7
1608827870000|2020-12-24 16:37:50|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.6|7838.6|4
1608827880000|2020-12-24 16:38:00|7848.9|7838.9|7848.9|7838.9|7849.4|7839.4|7848.6|7838.6|7
1608827890000|2020-12-24 16:38:10|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1608827900000|2020-12-24 16:38:20|7849.1|7839.1|7850.1|7840.1|7850.6|7840.6|7849.1|7839.1|11
1608827910000|2020-12-24 16:38:30|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608827920000|2020-12-24 16:38:40|7850.1|7840.1|7850.6|7840.6|7851.1|7841.1|7850.1|7840.1|4
1608827930000|2020-12-24 16:38:50|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|6
1608827940000|2020-12-24 16:39:00|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608827960000|2020-12-24 16:39:20|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|4
1608827970000|2020-12-24 16:39:30|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1608827980000|2020-12-24 16:39:40|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1608827990000|2020-12-24 16:39:50|7849.4|7839.4|7848.4|7838.4|7849.4|7839.4|7848.4|7838.4|4
1608828010000|2020-12-24 16:40:10|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608828020000|2020-12-24 16:40:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608828030000|2020-12-24 16:40:30|7847.6|7837.6|7848.4|7838.4|7848.4|7838.4|7847.6|7837.6|4
1608828040000|2020-12-24 16:40:40|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.4|7838.4|5
1608828050000|2020-12-24 16:40:50|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.4|7838.4|3
1608828060000|2020-12-24 16:41:00|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|2
1608828070000|2020-12-24 16:41:10|7848.9|7838.9|7846.4|7836.4|7848.9|7838.9|7845.6|7835.6|16
1608828080000|2020-12-24 16:41:20|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1608828090000|2020-12-24 16:41:30|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|3
1608828100000|2020-12-24 16:41:40|7845.6|7835.6|7845.6|7835.6|7846.6|7836.6|7845.6|7835.6|7
1608828110000|2020-12-24 16:41:50|7845.9|7835.9|7845.6|7835.6|7846.1|7836.1|7845.6|7835.6|3
1608828120000|2020-12-24 16:42:00|7845.9|7835.9|7850.4|7840.4|7850.4|7840.4|7845.9|7835.9|6
1608828130000|2020-12-24 16:42:10|7850.6|7840.6|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|6
1608828140000|2020-12-24 16:42:20|7850.9|7840.9|7851.6|7841.6|7852.1|7842.1|7850.9|7840.9|5
1608828150000|2020-12-24 16:42:30|7851.4|7841.4|7851.1|7841.1|7851.4|7841.4|7850.4|7840.4|5
1608828160000|2020-12-24 16:42:40|7850.9|7840.9|7850.9|7840.9|7851.1|7841.1|7850.6|7840.6|4
1608828190000|2020-12-24 16:43:10|7851.1|7841.1|7850.1|7840.1|7851.1|7841.1|7849.6|7839.6|6
1608828200000|2020-12-24 16:43:20|7848.1|7838.1|7848.1|7838.1|7848.6|7838.6|7847.9|7837.9|5
1608828220000|2020-12-24 16:43:40|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608828240000|2020-12-24 16:44:00|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.9|7838.9|2
1608828250000|2020-12-24 16:44:10|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1608828260000|2020-12-24 16:44:20|7848.9|7838.9|7847.9|7837.9|7848.9|7838.9|7847.9|7837.9|3
1608828270000|2020-12-24 16:44:30|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7846.9|7836.9|5
1608828290000|2020-12-24 16:44:50|7847.6|7837.6|7848.4|7838.4|7848.4|7838.4|7847.6|7837.6|2
1608828300000|2020-12-24 16:45:00|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|2
1608828340000|2020-12-24 16:45:40|7848.9|7838.9|7847.6|7837.6|7848.9|7838.9|7847.6|7837.6|3
1608828360000|2020-12-24 16:46:00|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.6|7836.6|3
1608828370000|2020-12-24 16:46:10|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1608828400000|2020-12-24 16:46:40|7847.1|7837.1|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|2
1608828410000|2020-12-24 16:46:50|7846.9|7836.9|7847.4|7837.4|7847.6|7837.6|7846.9|7836.9|4
1608828420000|2020-12-24 16:47:00|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608828450000|2020-12-24 16:47:30|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1608828510000|2020-12-24 16:48:30|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608828520000|2020-12-24 16:48:40|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1608828530000|2020-12-24 16:48:50|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|3
1608828540000|2020-12-24 16:49:00|7845.9|7835.9|7845.1|7835.1|7845.9|7835.9|7844.9|7834.9|8
1608828550000|2020-12-24 16:49:10|7845.4|7835.4|7846.4|7836.4|7846.4|7836.4|7845.1|7835.1|4
1608828560000|2020-12-24 16:49:20|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|5
1608828570000|2020-12-24 16:49:30|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|5
1608828580000|2020-12-24 16:49:40|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608828590000|2020-12-24 16:49:50|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608828610000|2020-12-24 16:50:10|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|4
1608828620000|2020-12-24 16:50:20|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608828630000|2020-12-24 16:50:30|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608828640000|2020-12-24 16:50:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608828660000|2020-12-24 16:51:00|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608828700000|2020-12-24 16:51:40|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|2
1608828710000|2020-12-24 16:51:50|7847.9|7837.9|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|2
1608828730000|2020-12-24 16:52:10|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608828740000|2020-12-24 16:52:20|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|2
1608828750000|2020-12-24 16:52:30|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7848.6|7838.6|6
1608828770000|2020-12-24 16:52:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608828780000|2020-12-24 16:53:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608828790000|2020-12-24 16:53:10|7851.1|7841.1|7851.4|7841.4|7851.4|7841.4|7850.9|7840.9|6
1608828800000|2020-12-24 16:53:20|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7850.6|7840.6|4
1608828810000|2020-12-24 16:53:30|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.6|7840.6|3
1608828830000|2020-12-24 16:53:50|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|6
1608828840000|2020-12-24 16:54:00|7850.6|7840.6|7851.4|7841.4|7851.6|7841.6|7850.6|7840.6|4
1608828850000|2020-12-24 16:54:10|7851.1|7841.1|7850.1|7840.1|7851.1|7841.1|7850.1|7840.1|4
1608828860000|2020-12-24 16:54:20|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608828870000|2020-12-24 16:54:30|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608828880000|2020-12-24 16:54:40|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.9|7839.9|3
1608828890000|2020-12-24 16:54:50|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1608828910000|2020-12-24 16:55:10|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608828920000|2020-12-24 16:55:20|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.6|7840.6|5
1608828940000|2020-12-24 16:55:40|7850.9|7840.9|7848.6|7838.6|7850.9|7840.9|7848.6|7838.6|3
1608828950000|2020-12-24 16:55:50|7849.4|7839.4|7848.1|7838.1|7849.4|7839.4|7847.9|7837.9|5
1608828960000|2020-12-24 16:56:00|7848.4|7838.4|7849.6|7839.6|7849.6|7839.6|7848.1|7838.1|5
1608828970000|2020-12-24 16:56:10|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1608828980000|2020-12-24 16:56:20|7850.1|7840.1|7848.6|7838.6|7850.1|7840.1|7848.4|7838.4|8
1608828990000|2020-12-24 16:56:30|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.6|7838.6|4
1608829000000|2020-12-24 16:56:40|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7847.9|7837.9|6
1608829010000|2020-12-24 16:56:50|7849.1|7839.1|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|4
1608829020000|2020-12-24 16:57:00|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1608829030000|2020-12-24 16:57:10|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|2
1608829060000|2020-12-24 16:57:40|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|2
1608829070000|2020-12-24 16:57:50|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|2
1608829080000|2020-12-24 16:58:00|7850.9|7840.9|7848.4|7838.4|7851.1|7841.1|7848.4|7838.4|14
1608829090000|2020-12-24 16:58:10|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7847.6|7837.6|8
1608829100000|2020-12-24 16:58:20|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608829110000|2020-12-24 16:58:30|7849.9|7839.9|7850.9|7840.9|7850.9|7840.9|7849.9|7839.9|3
1608829120000|2020-12-24 16:58:40|7850.6|7840.6|7849.4|7839.4|7850.6|7840.6|7849.4|7839.4|3
1608829140000|2020-12-24 16:59:00|7849.9|7839.9|7850.6|7840.6|7851.6|7841.6|7848.9|7838.9|13
1608829150000|2020-12-24 16:59:10|7850.9|7840.9|7850.6|7840.6|7851.6|7841.6|7850.6|7840.6|5
1608829160000|2020-12-24 16:59:20|7850.9|7840.9|7853.4|7843.4|7853.4|7843.4|7850.9|7840.9|12
1608829170000|2020-12-24 16:59:30|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|7
1608829180000|2020-12-24 16:59:40|7853.1|7843.1|7854.1|7844.1|7854.6|7844.6|7853.1|7843.1|12
1608829190000|2020-12-24 16:59:50|7853.9|7843.9|7854.6|7844.6|7854.6|7844.6|7853.4|7843.4|14
1608829200000|2020-12-24 17:00:00|7855.9|7845.9|7856.1|7846.1|7856.4|7846.4|7855.9|7845.9|12
1608829210000|2020-12-24 17:00:10|7855.9|7845.9|7855.1|7845.1|7856.1|7846.1|7854.4|7844.4|7
1608829230000|2020-12-24 17:00:30|7854.9|7844.9|7853.1|7843.1|7854.9|7844.9|7852.9|7842.9|5
1608829240000|2020-12-24 17:00:40|7852.9|7842.9|7850.9|7840.9|7852.9|7842.9|7850.9|7840.9|3
1608829250000|2020-12-24 17:00:50|7851.4|7841.4|7852.4|7842.4|7852.6|7842.6|7851.4|7841.4|5
1608829280000|2020-12-24 17:01:20|7852.6|7842.6|7851.9|7841.9|7852.6|7842.6|7851.9|7841.9|5
1608829290000|2020-12-24 17:01:30|7851.6|7841.6|7850.9|7840.9|7851.6|7841.6|7850.9|7840.9|2
1608829330000|2020-12-24 17:02:10|7850.4|7840.4|7849.6|7839.6|7850.4|7840.4|7849.6|7839.6|4
1608829340000|2020-12-24 17:02:20|7849.9|7839.9|7849.1|7839.1|7850.1|7840.1|7849.1|7839.1|4
1608829350000|2020-12-24 17:02:30|7849.4|7839.4|7849.4|7839.4|7849.9|7839.9|7849.1|7839.1|6
1608829360000|2020-12-24 17:02:40|7849.1|7839.1|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|3
1608829380000|2020-12-24 17:03:00|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.1|7838.1|3
1608829390000|2020-12-24 17:03:10|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|3
1608829400000|2020-12-24 17:03:20|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|2
1608829410000|2020-12-24 17:03:30|7846.6|7836.6|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|2
1608829420000|2020-12-24 17:03:40|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|2
1608829430000|2020-12-24 17:03:50|7846.4|7836.4|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|6
1608829440000|2020-12-24 17:04:00|7845.9|7835.9|7846.9|7836.9|7846.9|7836.9|7845.6|7835.6|6
1608829450000|2020-12-24 17:04:10|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608829470000|2020-12-24 17:04:30|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608829480000|2020-12-24 17:04:40|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1608829500000|2020-12-24 17:05:00|7846.6|7836.6|7845.9|7835.9|7846.6|7836.6|7845.9|7835.9|2
1608829510000|2020-12-24 17:05:10|7846.1|7836.1|7846.4|7836.4|7846.9|7836.9|7846.1|7836.1|4
1608829520000|2020-12-24 17:05:20|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1608829530000|2020-12-24 17:05:30|7845.6|7835.6|7844.6|7834.6|7845.6|7835.6|7844.6|7834.6|3
1608829540000|2020-12-24 17:05:40|7844.9|7834.9|7844.9|7834.9|7845.6|7835.6|7844.9|7834.9|3
1608829560000|2020-12-24 17:06:00|7845.1|7835.1|7845.6|7835.6|7845.9|7835.9|7845.1|7835.1|4
1608829570000|2020-12-24 17:06:10|7845.9|7835.9|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|2
1608829580000|2020-12-24 17:06:20|7846.9|7836.9|7845.9|7835.9|7846.9|7836.9|7845.6|7835.6|6
1608829600000|2020-12-24 17:06:40|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|4
1608829610000|2020-12-24 17:06:50|7846.1|7836.1|7846.9|7836.9|7846.9|7836.9|7846.1|7836.1|2
1608829630000|2020-12-24 17:07:10|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1608829640000|2020-12-24 17:07:20|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1608829660000|2020-12-24 17:07:40|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.1|7836.1|8
1608829670000|2020-12-24 17:07:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608829680000|2020-12-24 17:08:00|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608829700000|2020-12-24 17:08:20|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|2
1608829720000|2020-12-24 17:08:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608829730000|2020-12-24 17:08:50|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608829740000|2020-12-24 17:09:00|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608829760000|2020-12-24 17:09:20|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608829780000|2020-12-24 17:09:40|7846.9|7836.9|7846.1|7836.1|7846.9|7836.9|7846.1|7836.1|3
1608829790000|2020-12-24 17:09:50|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1608829800000|2020-12-24 17:10:00|7845.9|7835.9|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|2
1608829810000|2020-12-24 17:10:10|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|4
1608829870000|2020-12-24 17:11:10|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608829880000|2020-12-24 17:11:20|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|4
1608829890000|2020-12-24 17:11:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|3
1608829900000|2020-12-24 17:11:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|3
1608829920000|2020-12-24 17:12:00|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608829930000|2020-12-24 17:12:10|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1608829970000|2020-12-24 17:12:50|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1608829980000|2020-12-24 17:13:00|7846.9|7836.9|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|5
1608830020000|2020-12-24 17:13:40|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1608830030000|2020-12-24 17:13:50|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608830050000|2020-12-24 17:14:10|7847.6|7837.6|7850.4|7840.4|7850.4|7840.4|7847.6|7837.6|4
1608830060000|2020-12-24 17:14:20|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|2
1608830070000|2020-12-24 17:14:30|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.1|7839.1|4
1608830090000|2020-12-24 17:14:50|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1608830100000|2020-12-24 17:15:00|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608830110000|2020-12-24 17:15:10|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|2
1608830120000|2020-12-24 17:15:20|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608830140000|2020-12-24 17:15:40|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608830150000|2020-12-24 17:15:50|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|2
1608830160000|2020-12-24 17:16:00|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1608830170000|2020-12-24 17:16:10|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|2
1608830190000|2020-12-24 17:16:30|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|2
1608830200000|2020-12-24 17:16:40|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608830230000|2020-12-24 17:17:10|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608830250000|2020-12-24 17:17:30|7847.9|7837.9|7846.4|7836.4|7847.9|7837.9|7846.1|7836.1|3
1608830260000|2020-12-24 17:17:40|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.6|7836.6|2
1608830270000|2020-12-24 17:17:50|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608830350000|2020-12-24 17:19:10|7847.4|7837.4|7848.9|7838.9|7849.4|7839.4|7847.4|7837.4|7
1608830360000|2020-12-24 17:19:20|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608830380000|2020-12-24 17:19:40|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.4|7838.4|3
1608830390000|2020-12-24 17:19:50|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608830410000|2020-12-24 17:20:10|7848.4|7838.4|7849.1|7839.1|7849.1|7839.1|7848.4|7838.4|3
1608830430000|2020-12-24 17:20:30|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608830470000|2020-12-24 17:21:10|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|4
1608830480000|2020-12-24 17:21:20|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1608830490000|2020-12-24 17:21:30|7849.6|7839.6|7850.4|7840.4|7850.4|7840.4|7849.6|7839.6|3
1608830500000|2020-12-24 17:21:40|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|3
1608830520000|2020-12-24 17:22:00|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608830530000|2020-12-24 17:22:10|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1608830550000|2020-12-24 17:22:30|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1608830560000|2020-12-24 17:22:40|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608830580000|2020-12-24 17:23:00|7849.4|7839.4|7850.1|7840.1|7850.1|7840.1|7849.1|7839.1|8
1608830600000|2020-12-24 17:23:20|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|2
1608830610000|2020-12-24 17:23:30|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1608830620000|2020-12-24 17:23:40|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608830630000|2020-12-24 17:23:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1608830640000|2020-12-24 17:24:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608830660000|2020-12-24 17:24:20|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|3
1608830690000|2020-12-24 17:24:50|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608830710000|2020-12-24 17:25:10|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|3
1608830720000|2020-12-24 17:25:20|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1608830730000|2020-12-24 17:25:30|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1608830740000|2020-12-24 17:25:40|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.9|7839.9|4
1608830760000|2020-12-24 17:26:00|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|2
1608830770000|2020-12-24 17:26:10|7849.6|7839.6|7850.6|7840.6|7850.6|7840.6|7849.6|7839.6|3
1608830780000|2020-12-24 17:26:20|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|2
1608830800000|2020-12-24 17:26:40|7851.1|7841.1|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|2
1608830810000|2020-12-24 17:26:50|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1608830850000|2020-12-24 17:27:30|7850.6|7840.6|7849.4|7839.4|7850.6|7840.6|7849.4|7839.4|2
1608830860000|2020-12-24 17:27:40|7849.6|7839.6|7848.4|7838.4|7849.6|7839.6|7848.4|7838.4|3
1608830880000|2020-12-24 17:28:00|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1608830890000|2020-12-24 17:28:10|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608830900000|2020-12-24 17:28:20|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1608830910000|2020-12-24 17:28:30|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1608830920000|2020-12-24 17:28:40|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7848.4|7838.4|6
1608830930000|2020-12-24 17:28:50|7848.9|7838.9|7850.4|7840.4|7850.4|7840.4|7848.9|7838.9|3
1608830940000|2020-12-24 17:29:00|7851.1|7841.1|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|3
1608830950000|2020-12-24 17:29:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608830980000|2020-12-24 17:29:40|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|2
1608830990000|2020-12-24 17:29:50|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|2
1608831000000|2020-12-24 17:30:00|7851.9|7841.9|7852.6|7842.6|7852.6|7842.6|7851.9|7841.9|2
1608831020000|2020-12-24 17:30:20|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1608831040000|2020-12-24 17:30:40|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1608831150000|2020-12-24 17:32:30|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1608831160000|2020-12-24 17:32:40|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1608831230000|2020-12-24 17:33:50|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.1|7840.1|4
1608831250000|2020-12-24 17:34:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1608831260000|2020-12-24 17:34:20|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|2
1608831270000|2020-12-24 17:34:30|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|2
1608831280000|2020-12-24 17:34:40|7852.4|7842.4|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|2
1608831290000|2020-12-24 17:34:50|7851.9|7841.9|7851.6|7841.6|7851.9|7841.9|7851.6|7841.6|2
1608831360000|2020-12-24 17:36:00|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7849.9|7839.9|4
1608831370000|2020-12-24 17:36:10|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|2
1608831400000|2020-12-24 17:36:40|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|2
1608831410000|2020-12-24 17:36:50|7849.1|7839.1|7849.9|7839.9|7849.9|7839.9|7849.1|7839.1|2
1608831420000|2020-12-24 17:37:00|7849.6|7839.6|7847.4|7837.4|7849.6|7839.6|7847.4|7837.4|3
1608831430000|2020-12-24 17:37:10|7847.6|7837.6|7847.9|7837.9|7848.4|7838.4|7847.6|7837.6|4
1608831440000|2020-12-24 17:37:20|7847.6|7837.6|7848.1|7838.1|7848.1|7838.1|7847.6|7837.6|3
1608831470000|2020-12-24 17:37:50|7848.4|7838.4|7849.6|7839.6|7849.6|7839.6|7848.4|7838.4|5
1608831480000|2020-12-24 17:38:00|7849.9|7839.9|7848.6|7838.6|7850.4|7840.4|7848.6|7838.6|3
1608831490000|2020-12-24 17:38:10|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1608831500000|2020-12-24 17:38:20|7848.6|7838.6|7847.9|7837.9|7848.6|7838.6|7847.9|7837.9|3
1608831510000|2020-12-24 17:38:30|7847.4|7837.4|7848.1|7838.1|7848.1|7838.1|7847.4|7837.4|5
1608831530000|2020-12-24 17:38:50|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1608831540000|2020-12-24 17:39:00|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608831550000|2020-12-24 17:39:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608831560000|2020-12-24 17:39:20|7847.1|7837.1|7846.4|7836.4|7847.6|7837.6|7846.4|7836.4|4
1608831570000|2020-12-24 17:39:30|7846.6|7836.6|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|3
1608831600000|2020-12-24 17:40:00|7846.9|7836.9|7848.1|7838.1|7848.1|7838.1|7846.9|7836.9|5
1608831610000|2020-12-24 17:40:10|7848.4|7838.4|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|3
1608831650000|2020-12-24 17:40:50|7848.1|7838.1|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|2
1608831680000|2020-12-24 17:41:20|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608831690000|2020-12-24 17:41:30|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1608831710000|2020-12-24 17:41:50|7846.9|7836.9|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|3
1608831740000|2020-12-24 17:42:20|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1608831790000|2020-12-24 17:43:10|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608831800000|2020-12-24 17:43:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608831810000|2020-12-24 17:43:30|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1608831820000|2020-12-24 17:43:40|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|3
1608831880000|2020-12-24 17:44:40|7846.9|7836.9|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|2
1608831920000|2020-12-24 17:45:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1608831940000|2020-12-24 17:45:40|7846.6|7836.6|7845.4|7835.4|7846.6|7836.6|7845.1|7835.1|4
1608831960000|2020-12-24 17:46:00|7845.1|7835.1|7845.4|7835.4|7845.6|7835.6|7845.1|7835.1|3
1608831970000|2020-12-24 17:46:10|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|1
1608832000000|2020-12-24 17:46:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1608832050000|2020-12-24 17:47:30|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1608832060000|2020-12-24 17:47:40|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|2
1608832080000|2020-12-24 17:48:00|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.6|7837.6|4
1608832090000|2020-12-24 17:48:10|7848.1|7838.1|7848.9|7838.9|7848.9|7838.9|7848.1|7838.1|3
1608832100000|2020-12-24 17:48:20|7848.6|7838.6|7847.9|7837.9|7848.6|7838.6|7847.9|7837.9|3
1608832200000|2020-12-24 17:50:00|7848.4|7838.4|7849.4|7839.4|7849.4|7839.4|7847.6|7837.6|6
1608832210000|2020-12-24 17:50:10|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1608832230000|2020-12-24 17:50:30|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7848.1|7838.1|4
1608832240000|2020-12-24 17:50:40|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1608832260000|2020-12-24 17:51:00|7848.9|7838.9|7847.9|7837.9|7848.9|7838.9|7847.6|7837.6|3
1608832280000|2020-12-24 17:51:20|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1608832300000|2020-12-24 17:51:40|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|3
1608832330000|2020-12-24 17:52:10|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1608832350000|2020-12-24 17:52:30|7848.9|7838.9|7847.9|7837.9|7848.9|7838.9|7847.9|7837.9|2
1608832370000|2020-12-24 17:52:50|7848.1|7838.1|7849.1|7839.1|7849.1|7839.1|7848.1|7838.1|2
1608832390000|2020-12-24 17:53:10|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1608832400000|2020-12-24 17:53:20|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1608832430000|2020-12-24 17:53:50|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7846.6|7836.6|6
1608832450000|2020-12-24 17:54:10|7846.9|7836.9|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|5
1608832480000|2020-12-24 17:54:40|7847.1|7837.1|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|2
1608832550000|2020-12-24 17:55:50|7847.1|7837.1|7847.8|7837.8|7847.8|7837.8|7847.1|7837.1|2
1608832570000|2020-12-24 17:56:10|7848.1|7838.1|7849.1|7839.1|7849.1|7839.1|7848.1|7838.1|3
1608832580000|2020-12-24 17:56:20|7848.8|7838.8|7850.6|7840.6|7850.6|7840.6|7848.8|7838.8|4
1608832590000|2020-12-24 17:56:30|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|2
1608832600000|2020-12-24 17:56:40|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|3
1608832620000|2020-12-24 17:57:00|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1608832630000|2020-12-24 17:57:10|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1608832640000|2020-12-24 17:57:20|7850.8|7840.8|7850|7840|7850.8|7840.8|7850|7840|2
1608832680000|2020-12-24 17:58:00|7850.4|7840.4|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|3
1608832690000|2020-12-24 17:58:10|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|2
1608832700000|2020-12-24 17:58:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1608832720000|2020-12-24 17:58:40|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1608832740000|2020-12-24 17:59:00|7850.4|7840.4|7851.3|7841.3|7851.3|7841.3|7850.4|7840.4|3
1608832750000|2020-12-24 17:59:10|7851|7841|7850.3|7840.3|7851|7841|7850.3|7840.3|3
1608832760000|2020-12-24 17:59:20|7850|7840|7849.6|7839.6|7850|7840|7849.6|7839.6|2
1609203720000|2020-12-29 01:02:00|7914.6|7904.6|7911.6|7901.6|7915.4|7905.4|7910.9|7900.9|15
1609203730000|2020-12-29 01:02:10|7910.9|7900.9|7906.9|7896.9|7910.9|7900.9|7906.1|7896.1|13
1609203740000|2020-12-29 01:02:20|7907|7897|7911.1|7901.1|7911.5|7901.5|7907|7897|13
1609203750000|2020-12-29 01:02:30|7910.9|7900.9|7906.6|7896.6|7910.9|7900.9|7906.6|7896.6|11
1609203760000|2020-12-29 01:02:40|7907.1|7897.1|7905.5|7895.5|7907.4|7897.4|7905.4|7895.4|7
1609203770000|2020-12-29 01:02:50|7905|7895|7907.3|7897.3|7908.4|7898.4|7905|7895|17
1609203780000|2020-12-29 01:03:00|7907.5|7897.5|7908.3|7898.3|7908.3|7898.3|7906.5|7896.5|13
1609203790000|2020-12-29 01:03:10|7908.9|7898.9|7910.1|7900.1|7910.9|7900.9|7908.3|7898.3|7
1609203800000|2020-12-29 01:03:20|7909.6|7899.6|7909.6|7899.6|7910.1|7900.1|7909.1|7899.1|7
1609203810000|2020-12-29 01:03:30|7909|7899|7906.5|7896.5|7909.5|7899.5|7906.5|7896.5|9
1609203820000|2020-12-29 01:03:40|7907.3|7897.3|7907.8|7897.8|7907.9|7897.9|7907|7897|6
1609203830000|2020-12-29 01:03:50|7907.5|7897.5|7907.1|7897.1|7907.5|7897.5|7905.8|7895.8|6
1609203840000|2020-12-29 01:04:00|7905.8|7895.8|7908.6|7898.6|7908.6|7898.6|7905.8|7895.8|9
1609203850000|2020-12-29 01:04:10|7908.4|7898.4|7908.1|7898.1|7908.4|7898.4|7908.1|7898.1|2
1609203860000|2020-12-29 01:04:20|7908.5|7898.5|7908.9|7898.9|7909.8|7899.8|7908.5|7898.5|6
1609203870000|2020-12-29 01:04:30|7909.3|7899.3|7913.6|7903.6|7913.6|7903.6|7909.3|7899.3|9
1609203880000|2020-12-29 01:04:40|7913.1|7903.1|7911.1|7901.1|7913.1|7903.1|7911.1|7901.1|4
1609203890000|2020-12-29 01:04:50|7911.4|7901.4|7913|7903|7913|7903|7911.4|7901.4|4
1609203900000|2020-12-29 01:05:00|7913.6|7903.6|7911.1|7901.1|7913.6|7903.6|7910.8|7900.8|7
1609203910000|2020-12-29 01:05:10|7911.6|7901.6|7912.9|7902.9|7912.9|7902.9|7911.6|7901.6|5
1609203920000|2020-12-29 01:05:20|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|7912.6|7902.6|1
1609203930000|2020-12-29 01:05:30|7912.4|7902.4|7912.9|7902.9|7912.9|7902.9|7912.4|7902.4|3
1609203950000|2020-12-29 01:05:50|7913.6|7903.6|7914.6|7904.6|7914.6|7904.6|7913.6|7903.6|2
1609203960000|2020-12-29 01:06:00|7914.4|7904.4|7914.8|7904.8|7914.8|7904.8|7913.1|7903.1|5
1609203970000|2020-12-29 01:06:10|7914.5|7904.5|7913.6|7903.6|7914.5|7904.5|7913.1|7903.1|5
1609203980000|2020-12-29 01:06:20|7910.9|7900.9|7911.8|7901.8|7911.8|7901.8|7910.6|7900.6|4
1609203990000|2020-12-29 01:06:30|7912.1|7902.1|7914.4|7904.4|7914.4|7904.4|7912.1|7902.1|6
1609204000000|2020-12-29 01:06:40|7913.5|7903.5|7915.4|7905.4|7915.4|7905.4|7913.5|7903.5|4
1609204020000|2020-12-29 01:07:00|7915.9|7905.9|7915.6|7905.6|7915.9|7905.9|7915.3|7905.3|4
1609204030000|2020-12-29 01:07:10|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|7915.9|7905.9|1
1609204050000|2020-12-29 01:07:30|7916.4|7906.4|7915.9|7905.9|7916.4|7906.4|7915.9|7905.9|7
1609204060000|2020-12-29 01:07:40|7915.6|7905.6|7915.6|7905.6|7915.6|7905.6|7915.3|7905.3|3
1609204070000|2020-12-29 01:07:50|7915.4|7905.4|7913.9|7903.9|7915.4|7905.4|7913.9|7903.9|6
1609204080000|2020-12-29 01:08:00|7913.5|7903.5|7912.1|7902.1|7913.5|7903.5|7912.1|7902.1|7
1609204090000|2020-12-29 01:08:10|7911.4|7901.4|7910.4|7900.4|7911.4|7901.4|7910|7900|5
1609204100000|2020-12-29 01:08:20|7910.1|7900.1|7911.9|7901.9|7912.6|7902.6|7910.1|7900.1|5
1609204110000|2020-12-29 01:08:30|7910.9|7900.9|7910.4|7900.4|7910.9|7900.9|7910.1|7900.1|6
1609204120000|2020-12-29 01:08:40|7910.6|7900.6|7912.4|7902.4|7912.4|7902.4|7910.6|7900.6|4
1609204130000|2020-12-29 01:08:50|7912.1|7902.1|7910.8|7900.8|7912.1|7902.1|7910.8|7900.8|5
1609204140000|2020-12-29 01:09:00|7911|7901|7911.9|7901.9|7911.9|7901.9|7911|7901|4
1609204150000|2020-12-29 01:09:10|7912.4|7902.4|7912.6|7902.6|7912.6|7902.6|7912.4|7902.4|2
1609204160000|2020-12-29 01:09:20|7912.9|7902.9|7909.9|7899.9|7912.9|7902.9|7909.9|7899.9|7
1609204170000|2020-12-29 01:09:30|7910.9|7900.9|7909.6|7899.6|7910.9|7900.9|7909.6|7899.6|5
1609204180000|2020-12-29 01:09:40|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|7909.9|7899.9|1
1609204190000|2020-12-29 01:09:50|7910.1|7900.1|7910.4|7900.4|7910.4|7900.4|7910.1|7900.1|2
1609204200000|2020-12-29 01:10:00|7910.8|7900.8|7914.5|7904.5|7914.5|7904.5|7910.8|7900.8|13
1609204210000|2020-12-29 01:10:10|7914.8|7904.8|7914.9|7904.9|7915.6|7905.6|7914.1|7904.1|9
1609204220000|2020-12-29 01:10:20|7914.6|7904.6|7914.4|7904.4|7914.6|7904.6|7913.6|7903.6|4
1609204230000|2020-12-29 01:10:30|7913.6|7903.6|7914.5|7904.5|7914.8|7904.8|7913.6|7903.6|5
1609204240000|2020-12-29 01:10:40|7914.1|7904.1|7914.1|7904.1|7914.1|7904.1|7913.9|7903.9|3
1609204250000|2020-12-29 01:10:50|7914.4|7904.4|7915.1|7905.1|7915.1|7905.1|7914.4|7904.4|3
1609204260000|2020-12-29 01:11:00|7915.5|7905.5|7915.5|7905.5|7915.5|7905.5|7915.5|7905.5|1
1609204270000|2020-12-29 01:11:10|7915.9|7905.9|7916.8|7906.8|7916.8|7906.8|7915.9|7905.9|3
1609204280000|2020-12-29 01:11:20|7916.4|7906.4|7914.1|7904.1|7916.4|7906.4|7914.1|7904.1|9
1609204290000|2020-12-29 01:11:30|7914.4|7904.4|7914.4|7904.4|7914.9|7904.9|7914.4|7904.4|4
1609204300000|2020-12-29 01:11:40|7913.9|7903.9|7912.9|7902.9|7913.9|7903.9|7912.6|7902.6|5
1609204310000|2020-12-29 01:11:50|7913.3|7903.3|7913.3|7903.3|7913.3|7903.3|7913.3|7903.3|1
1609204320000|2020-12-29 01:12:00|7913.9|7903.9|7914.1|7904.1|7914.1|7904.1|7913.9|7903.9|5
1609204340000|2020-12-29 01:12:20|7913.9|7903.9|7912.1|7902.1|7913.9|7903.9|7912.1|7902.1|5
1609204350000|2020-12-29 01:12:30|7911.8|7901.8|7912|7902|7912|7902|7911.8|7901.8|2
1609204360000|2020-12-29 01:12:40|7911.8|7901.8|7914.4|7904.4|7914.4|7904.4|7911.8|7901.8|3
1609204370000|2020-12-29 01:12:50|7914.1|7904.1|7912.6|7902.6|7914.1|7904.1|7912.6|7902.6|6
1609204380000|2020-12-29 01:13:00|7912.4|7902.4|7911.9|7901.9|7912.4|7902.4|7909.9|7899.9|8
1609204390000|2020-12-29 01:13:10|7911.4|7901.4|7911.3|7901.3|7911.4|7901.4|7911|7901|3
1609204400000|2020-12-29 01:13:20|7911.5|7901.5|7911.1|7901.1|7911.8|7901.8|7911.1|7901.1|4
1609204410000|2020-12-29 01:13:30|7911.4|7901.4|7910.9|7900.9|7911.4|7901.4|7910.9|7900.9|3
1609204430000|2020-12-29 01:13:50|7909.9|7899.9|7910.1|7900.1|7911.1|7901.1|7909.9|7899.9|7
1609204440000|2020-12-29 01:14:00|7909.9|7899.9|7909.9|7899.9|7910.1|7900.1|7909.6|7899.6|7
1609204450000|2020-12-29 01:14:10|7909.6|7899.6|7909.4|7899.4|7909.6|7899.6|7909.4|7899.4|2
1609204460000|2020-12-29 01:14:20|7909.1|7899.1|7909.3|7899.3|7909.6|7899.6|7909.1|7899.1|5
1609204480000|2020-12-29 01:14:40|7908.8|7898.8|7910.3|7900.3|7910.3|7900.3|7908.8|7898.8|9
1609204490000|2020-12-29 01:14:50|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|7908.9|7898.9|1
1609204500000|2020-12-29 01:15:00|7909.1|7899.1|7908.6|7898.6|7909.1|7899.1|7908.6|7898.6|3
1609204510000|2020-12-29 01:15:10|7908.9|7898.9|7909.4|7899.4|7909.8|7899.8|7908.9|7898.9|4
1609204520000|2020-12-29 01:15:20|7909|7899|7908.8|7898.8|7909|7899|7908.8|7898.8|4
1609204530000|2020-12-29 01:15:30|7908.4|7898.4|7908.1|7898.1|7908.4|7898.4|7908.1|7898.1|2
1609204540000|2020-12-29 01:15:40|7907.5|7897.5|7906.6|7896.6|7907.5|7897.5|7906.3|7896.3|9
1609204550000|2020-12-29 01:15:50|7906.9|7896.9|7907.4|7897.4|7908.1|7898.1|7906.9|7896.9|5
1609204560000|2020-12-29 01:16:00|7907.9|7897.9|7909.3|7899.3|7909.3|7899.3|7907.4|7897.4|9
1609204570000|2020-12-29 01:16:10|7909.5|7899.5|7909.3|7899.3|7909.5|7899.5|7909.3|7899.3|2
1609204580000|2020-12-29 01:16:20|7908.9|7898.9|7908|7898|7908.9|7898.9|7907.9|7897.9|7
1609204590000|2020-12-29 01:16:30|7907.8|7897.8|7907.9|7897.9|7907.9|7897.9|7907.8|7897.8|2
1609204600000|2020-12-29 01:16:40|7908.3|7898.3|7908.3|7898.3|7908.9|7898.9|7907.9|7897.9|6
1609204610000|2020-12-29 01:16:50|7908.5|7898.5|7907.8|7897.8|7909.1|7899.1|7907.8|7897.8|8
1609204620000|2020-12-29 01:17:00|7908.1|7898.1|7908.9|7898.9|7908.9|7898.9|7907.8|7897.8|4
1609204630000|2020-12-29 01:17:10|7909.3|7899.3|7909.3|7899.3|7909.3|7899.3|7909|7899|3
1609204640000|2020-12-29 01:17:20|7908.9|7898.9|7909.6|7899.6|7909.8|7899.8|7908.9|7898.9|8
1609204650000|2020-12-29 01:17:30|7909.1|7899.1|7909.6|7899.6|7909.6|7899.6|7908.8|7898.8|6
1609204660000|2020-12-29 01:17:40|7910.4|7900.4|7910.9|7900.9|7910.9|7900.9|7910.4|7900.4|3
1609204670000|2020-12-29 01:17:50|7911.3|7901.3|7911.4|7901.4|7911.4|7901.4|7911.3|7901.3|2
1609204680000|2020-12-29 01:18:00|7911.8|7901.8|7912.1|7902.1|7912.1|7902.1|7911.8|7901.8|2
1609204690000|2020-12-29 01:18:10|7912.4|7902.4|7912.9|7902.9|7913.9|7903.9|7912.4|7902.4|7
1609204700000|2020-12-29 01:18:20|7913.1|7903.1|7914|7904|7914|7904|7913.1|7903.1|10
1609204710000|2020-12-29 01:18:30|7914.4|7904.4|7914.3|7904.3|7914.4|7904.4|7913.6|7903.6|4
1609204720000|2020-12-29 01:18:40|7914.6|7904.6|7916.8|7906.8|7918|7908|7914.6|7904.6|13
1609204730000|2020-12-29 01:18:50|7916.5|7906.5|7917|7907|7917|7907|7916.4|7906.4|8
1609204740000|2020-12-29 01:19:00|7917.3|7907.3|7917|7907|7917.4|7907.4|7916.3|7906.3|8
1609204750000|2020-12-29 01:19:10|7916.4|7906.4|7917.8|7907.8|7917.8|7907.8|7916.4|7906.4|4
1609204760000|2020-12-29 01:19:20|7917.1|7907.1|7917.5|7907.5|7917.5|7907.5|7916.5|7906.5|8
1609204770000|2020-12-29 01:19:30|7917.8|7907.8|7917.9|7907.9|7917.9|7907.9|7917.6|7907.6|4
1609204780000|2020-12-29 01:19:40|7918.1|7908.1|7917.3|7907.3|7918.1|7908.1|7916.4|7906.4|8
1609204790000|2020-12-29 01:19:50|7917|7907|7916.5|7906.5|7917|7907|7916.5|7906.5|6
1609204800000|2020-12-29 01:20:00|7915.5|7905.5|7917.6|7907.6|7917.6|7907.6|7915.5|7905.5|8
1609204810000|2020-12-29 01:20:10|7917.4|7907.4|7920.3|7910.3|7920.5|7910.5|7917.4|7907.4|11
1609204820000|2020-12-29 01:20:20|7920.5|7910.5|7920.5|7910.5|7922.1|7912.1|7920.1|7910.1|14
1609204830000|2020-12-29 01:20:30|7920.1|7910.1|7921.4|7911.4|7922.1|7912.1|7919.9|7909.9|15
1609204840000|2020-12-29 01:20:40|7921.1|7911.1|7920.5|7910.5|7921.3|7911.3|7920.5|7910.5|11
1609204850000|2020-12-29 01:20:50|7920|7910|7918.9|7908.9|7920|7910|7918.9|7908.9|7
1609204860000|2020-12-29 01:21:00|7919.3|7909.3|7918.1|7908.1|7919.3|7909.3|7918.1|7908.1|11
1609204870000|2020-12-29 01:21:10|7917.1|7907.1|7919.1|7909.1|7919.1|7909.1|7917.1|7907.1|6
1609204880000|2020-12-29 01:21:20|7918.6|7908.6|7918|7908|7918.6|7908.6|7917.8|7907.8|5
1609204890000|2020-12-29 01:21:30|7917.6|7907.6|7916.5|7906.5|7917.6|7907.6|7916.1|7906.1|9
1609204900000|2020-12-29 01:21:40|7916.9|7906.9|7917.1|7907.1|7917.1|7907.1|7916.9|7906.9|2
1609204910000|2020-12-29 01:21:50|7916.9|7906.9|7917|7907|7917.1|7907.1|7916.9|7906.9|4
1609204920000|2020-12-29 01:22:00|7916.9|7906.9|7917.6|7907.6|7917.6|7907.6|7916.9|7906.9|7
1609204930000|2020-12-29 01:22:10|7918|7908|7917|7907|7918|7908|7916.8|7906.8|8
1609204940000|2020-12-29 01:22:20|7916.8|7906.8|7915.3|7905.3|7916.8|7906.8|7915.3|7905.3|4
1609204950000|2020-12-29 01:22:30|7914|7904|7914.6|7904.6|7914.6|7904.6|7912.8|7902.8|12
1609204960000|2020-12-29 01:22:40|7915.4|7905.4|7914|7904|7915.6|7905.6|7914|7904|10
1609204970000|2020-12-29 01:22:50|7913.5|7903.5|7912.5|7902.5|7913.8|7903.8|7912.3|7902.3|9
1609204980000|2020-12-29 01:23:00|7912.9|7902.9|7911.3|7901.3|7913.5|7903.5|7911.1|7901.1|12
1609204990000|2020-12-29 01:23:10|7911|7901|7911.5|7901.5|7912.1|7902.1|7911|7901|3
1609205000000|2020-12-29 01:23:20|7910.6|7900.6|7909.3|7899.3|7910.6|7900.6|7909.3|7899.3|6
1609205010000|2020-12-29 01:23:30|7909.5|7899.5|7909.8|7899.8|7909.8|7899.8|7909.5|7899.5|2
1609205020000|2020-12-29 01:23:40|7910|7900|7910.9|7900.9|7911.3|7901.3|7910|7900|3
1609205030000|2020-12-29 01:23:50|7910.6|7900.6|7909.4|7899.4|7910.6|7900.6|7909|7899|10
1609205040000|2020-12-29 01:24:00|7909.6|7899.6|7910|7900|7910.1|7900.1|7909.6|7899.6|6
1609205050000|2020-12-29 01:24:10|7910.3|7900.3|7908.3|7898.3|7910.3|7900.3|7908.3|7898.3|9
1609205060000|2020-12-29 01:24:20|7908.5|7898.5|7907.6|7897.6|7908.5|7898.5|7907.6|7897.6|3
1609205070000|2020-12-29 01:24:30|7907.3|7897.3|7907.4|7897.4|7908.3|7898.3|7907|7897|6
1609205080000|2020-12-29 01:24:40|7907.1|7897.1|7906.4|7896.4|7908|7898|7906.4|7896.4|7
1609205090000|2020-12-29 01:24:50|7905.9|7895.9|7905.5|7895.5|7906.4|7896.4|7905.5|7895.5|5
1609205100000|2020-12-29 01:25:00|7906.5|7896.5|7905.5|7895.5|7906.5|7896.5|7905.1|7895.1|10
1609205110000|2020-12-29 01:25:10|7905.3|7895.3|7905.9|7895.9|7905.9|7895.9|7903.5|7893.5|13
1609205120000|2020-12-29 01:25:20|7905.6|7895.6|7904.9|7894.9|7905.6|7895.6|7903.1|7893.1|13
1609205130000|2020-12-29 01:25:30|7904.6|7894.6|7905.9|7895.9|7906.4|7896.4|7904.6|7894.6|8
1609205140000|2020-12-29 01:25:40|7906.4|7896.4|7906|7896|7906.5|7896.5|7905.6|7895.6|10
1609205150000|2020-12-29 01:25:50|7906.4|7896.4|7907.3|7897.3|7907.4|7897.4|7906.4|7896.4|4
1609205160000|2020-12-29 01:26:00|7907|7897|7906.5|7896.5|7907|7897|7906.5|7896.5|2
1609205170000|2020-12-29 01:26:10|7906.3|7896.3|7905.9|7895.9|7906.3|7896.3|7905.9|7895.9|2
1609205180000|2020-12-29 01:26:20|7905.6|7895.6|7904.4|7894.4|7905.6|7895.6|7904.4|7894.4|4
1609205190000|2020-12-29 01:26:30|7904.1|7894.1|7905.1|7895.1|7905.1|7895.1|7904.1|7894.1|6
1609205200000|2020-12-29 01:26:40|7905.5|7895.5|7906|7896|7906|7896|7905.4|7895.4|4
1609205210000|2020-12-29 01:26:50|7905.8|7895.8|7905.5|7895.5|7905.8|7895.8|7905.5|7895.5|2
1609205220000|2020-12-29 01:27:00|7905.8|7895.8|7905.5|7895.5|7905.8|7895.8|7905.5|7895.5|2
1609205230000|2020-12-29 01:27:10|7905.3|7895.3|7905.4|7895.4|7905.4|7895.4|7904.9|7894.9|4
1609205240000|2020-12-29 01:27:20|7905.8|7895.8|7907.9|7897.9|7907.9|7897.9|7905.8|7895.8|5
1609205250000|2020-12-29 01:27:30|7907.4|7897.4|7907.6|7897.6|7907.6|7897.6|7907.4|7897.4|5
1609205260000|2020-12-29 01:27:40|7907.4|7897.4|7906.4|7896.4|7907.4|7897.4|7906.4|7896.4|3
1609205270000|2020-12-29 01:27:50|7906.9|7896.9|7907|7897|7907.6|7897.6|7906.9|7896.9|3
1609205280000|2020-12-29 01:28:00|7907.3|7897.3|7907.4|7897.4|7907.4|7897.4|7907.1|7897.1|3
1609205290000|2020-12-29 01:28:10|7907.6|7897.6|7908.9|7898.9|7908.9|7898.9|7907.6|7897.6|4
1609205300000|2020-12-29 01:28:20|7909.1|7899.1|7909.4|7899.4|7909.4|7899.4|7909.1|7899.1|2
1609205310000|2020-12-29 01:28:30|7909.9|7899.9|7909.5|7899.5|7909.9|7899.9|7909.5|7899.5|2
1609205320000|2020-12-29 01:28:40|7909.8|7899.8|7909.8|7899.8|7909.8|7899.8|7909.8|7899.8|1
1609205330000|2020-12-29 01:28:50|7910.1|7900.1|7910.5|7900.5|7910.6|7900.6|7910.1|7900.1|4
1609205340000|2020-12-29 01:29:00|7910.3|7900.3|7910.6|7900.6|7910.6|7900.6|7910.3|7900.3|3
1609205350000|2020-12-29 01:29:10|7910.4|7900.4|7909.8|7899.8|7910.4|7900.4|7909.8|7899.8|4
1609205360000|2020-12-29 01:29:20|7909.9|7899.9|7910.1|7900.1|7910.8|7900.8|7909.9|7899.9|7
1609205370000|2020-12-29 01:29:30|7909.9|7899.9|7909.9|7899.9|7910.4|7900.4|7909.5|7899.5|4
1609205380000|2020-12-29 01:29:40|7909.6|7899.6|7910.1|7900.1|7910.5|7900.5|7909.6|7899.6|9
1609205390000|2020-12-29 01:29:50|7909.8|7899.8|7909.1|7899.1|7909.8|7899.8|7908.8|7898.8|5
1609205400000|2020-12-29 01:30:00|7908.8|7898.8|7907.4|7897.4|7908.8|7898.8|7907.4|7897.4|6
1609205410000|2020-12-29 01:30:10|7907.6|7897.6|7910.1|7900.1|7910.1|7900.1|7907.6|7897.6|7
1609205420000|2020-12-29 01:30:20|7910.5|7900.5|7911.8|7901.8|7912|7902|7910.5|7900.5|4
1609205430000|2020-12-29 01:30:30|7911.9|7901.9|7911.4|7901.4|7911.9|7901.9|7911.4|7901.4|3
1609205440000|2020-12-29 01:30:40|7911.8|7901.8|7911.5|7901.5|7911.8|7901.8|7911.5|7901.5|4
1609205450000|2020-12-29 01:30:50|7911.8|7901.8|7913.3|7903.3|7914.6|7904.6|7911.8|7901.8|9
1609205460000|2020-12-29 01:31:00|7912.8|7902.8|7912.8|7902.8|7913.3|7903.3|7912.8|7902.8|3
1609205470000|2020-12-29 01:31:10|7912.4|7902.4|7912.5|7902.5|7912.5|7902.5|7911.9|7901.9|4
1609205480000|2020-12-29 01:31:20|7912.3|7902.3|7909.4|7899.4|7912.3|7902.3|7909.4|7899.4|9
1609205490000|2020-12-29 01:31:30|7909.1|7899.1|7906.1|7896.1|7909.1|7899.1|7906.1|7896.1|8
1609205500000|2020-12-29 01:31:40|7906.4|7896.4|7906.5|7896.5|7906.6|7896.6|7906.4|7896.4|3
1609205510000|2020-12-29 01:31:50|7906.1|7896.1|7904.1|7894.1|7906.1|7896.1|7903.8|7893.8|7
1609205520000|2020-12-29 01:32:00|7904.4|7894.4|7904.9|7894.9|7905.3|7895.3|7904.4|7894.4|4
1609205530000|2020-12-29 01:32:10|7905.1|7895.1|7904.1|7894.1|7906.4|7896.4|7904.1|7894.1|10
1609205540000|2020-12-29 01:32:20|7903.6|7893.6|7903.1|7893.1|7904.1|7894.1|7902.4|7892.4|12
1609205550000|2020-12-29 01:32:30|7903.4|7893.4|7903.4|7893.4|7903.6|7893.6|7901.6|7891.6|11
1609205560000|2020-12-29 01:32:40|7903.1|7893.1|7901.4|7891.4|7903.1|7893.1|7901.4|7891.4|9
1609205570000|2020-12-29 01:32:50|7900.6|7890.6|7897.5|7887.5|7900.6|7890.6|7894.8|7884.8|24
1609205580000|2020-12-29 01:33:00|7897.9|7887.9|7898.4|7888.4|7898.4|7888.4|7897.8|7887.8|4
1609205590000|2020-12-29 01:33:10|7899.6|7889.6|7898.9|7888.9|7899.9|7889.9|7898.9|7888.9|6
1609205600000|2020-12-29 01:33:20|7899.1|7889.1|7898.6|7888.6|7899.6|7889.6|7898.6|7888.6|5
1609205610000|2020-12-29 01:33:30|7898.4|7888.4|7899.5|7889.5|7900|7890|7898.4|7888.4|10
1609205620000|2020-12-29 01:33:40|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7898.6|7888.6|7
1609205630000|2020-12-29 01:33:50|7899.5|7889.5|7900.6|7890.6|7900.6|7890.6|7899.3|7889.3|8
1609205640000|2020-12-29 01:34:00|7900.1|7890.1|7898.9|7888.9|7900.1|7890.1|7898.9|7888.9|4
1609205650000|2020-12-29 01:34:10|7899.1|7889.1|7899.8|7889.8|7899.8|7889.8|7899.1|7889.1|3
1609205660000|2020-12-29 01:34:20|7900.6|7890.6|7900.9|7890.9|7900.9|7890.9|7900.6|7890.6|2
1609205670000|2020-12-29 01:34:30|7900.6|7890.6|7899.3|7889.3|7900.6|7890.6|7899.3|7889.3|2
1609205680000|2020-12-29 01:34:40|7899.6|7889.6|7901.1|7891.1|7901.1|7891.1|7899.1|7889.1|8
1609205690000|2020-12-29 01:34:50|7901.6|7891.6|7902.8|7892.8|7902.9|7892.9|7901.6|7891.6|4
1609205700000|2020-12-29 01:35:00|7902.9|7892.9|7903.9|7893.9|7904.1|7894.1|7902.9|7892.9|5
1609205710000|2020-12-29 01:35:10|7903.5|7893.5|7901.3|7891.3|7903.5|7893.5|7901.1|7891.1|10
1609205720000|2020-12-29 01:35:20|7900.9|7890.9|7900.1|7890.1|7900.9|7890.9|7900.1|7890.1|4
1609205730000|2020-12-29 01:35:30|7899.9|7889.9|7899.9|7889.9|7900.1|7890.1|7899.6|7889.6|5
1609205740000|2020-12-29 01:35:40|7899.8|7889.8|7900.1|7890.1|7900.4|7890.4|7899.4|7889.4|7
1609205750000|2020-12-29 01:35:50|7899.9|7889.9|7899.9|7889.9|7900.4|7890.4|7899.6|7889.6|7
1609205760000|2020-12-29 01:36:00|7899.6|7889.6|7896.9|7886.9|7899.6|7889.6|7896.6|7886.6|11
1609205770000|2020-12-29 01:36:10|7897.3|7887.3|7897.6|7887.6|7898.6|7888.6|7896.4|7886.4|13
1609205780000|2020-12-29 01:36:20|7897.4|7887.4|7897.8|7887.8|7897.8|7887.8|7897.1|7887.1|6
1609205790000|2020-12-29 01:36:30|7898.1|7888.1|7901.6|7891.6|7901.6|7891.6|7898.1|7888.1|8
1609205800000|2020-12-29 01:36:40|7901.9|7891.9|7902.4|7892.4|7903.8|7893.8|7901.9|7891.9|11
1609205810000|2020-12-29 01:36:50|7902.1|7892.1|7899.6|7889.6|7902.1|7892.1|7899.6|7889.6|10
1609205820000|2020-12-29 01:37:00|7899.4|7889.4|7901|7891|7901|7891|7899.1|7889.1|8
1609205830000|2020-12-29 01:37:10|7901.3|7891.3|7899.9|7889.9|7901.5|7891.5|7899.4|7889.4|10
1609205840000|2020-12-29 01:37:20|7900.3|7890.3|7898.6|7888.6|7900.3|7890.3|7898.4|7888.4|11
1609205850000|2020-12-29 01:37:30|7898.4|7888.4|7898.6|7888.6|7898.6|7888.6|7898.4|7888.4|2
1609205860000|2020-12-29 01:37:40|7899|7889|7899.3|7889.3|7899.3|7889.3|7899|7889|4
1609205870000|2020-12-29 01:37:50|7899.6|7889.6|7898.6|7888.6|7900.8|7890.8|7898.6|7888.6|11
1609205880000|2020-12-29 01:38:00|7898.9|7888.9|7900.1|7890.1|7900.5|7890.5|7898.9|7888.9|6
1609205890000|2020-12-29 01:38:10|7900.4|7890.4|7899.6|7889.6|7900.4|7890.4|7899.6|7889.6|7
1609205900000|2020-12-29 01:38:20|7899.4|7889.4|7898|7888|7899.4|7889.4|7898|7888|8
1609205910000|2020-12-29 01:38:30|7897.6|7887.6|7896.9|7886.9|7897.9|7887.9|7896.4|7886.4|10
1609205920000|2020-12-29 01:38:40|7897.3|7887.3|7897.5|7887.5|7898.9|7888.9|7897.3|7887.3|9
1609205930000|2020-12-29 01:38:50|7897.1|7887.1|7896.1|7886.1|7897.1|7887.1|7896.1|7886.1|4
1609205940000|2020-12-29 01:39:00|7895.8|7885.8|7895.9|7885.9|7895.9|7885.9|7895.8|7885.8|2
1609205950000|2020-12-29 01:39:10|7896.4|7886.4|7897.5|7887.5|7897.5|7887.5|7896.4|7886.4|4
1609205960000|2020-12-29 01:39:20|7897.8|7887.8|7898.9|7888.9|7898.9|7888.9|7897.8|7887.8|4
1609205970000|2020-12-29 01:39:30|7899.3|7889.3|7898.1|7888.1|7899.3|7889.3|7898.1|7888.1|7
1609205980000|2020-12-29 01:39:40|7897.6|7887.6|7897|7887|7897.6|7887.6|7897|7887|3
1609205990000|2020-12-29 01:39:50|7896.4|7886.4|7896.1|7886.1|7897.1|7887.1|7896.1|7886.1|6
1609206000000|2020-12-29 01:40:00|7895.9|7885.9|7894.9|7884.9|7895.9|7885.9|7894.9|7884.9|7
1609206010000|2020-12-29 01:40:10|7895.6|7885.6|7894.8|7884.8|7895.6|7885.6|7893.9|7883.9|10
1609206020000|2020-12-29 01:40:20|7895|7885|7895.6|7885.6|7895.9|7885.9|7894.9|7884.9|6
1609206030000|2020-12-29 01:40:30|7895.4|7885.4|7892.6|7882.6|7895.4|7885.4|7892.6|7882.6|9
1609206040000|2020-12-29 01:40:40|7892.4|7882.4|7891.9|7881.9|7893|7883|7891.6|7881.6|9
1609206050000|2020-12-29 01:40:50|7891.5|7881.5|7893.6|7883.6|7894.6|7884.6|7890.9|7880.9|15
1609206060000|2020-12-29 01:41:00|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|7893.1|7883.1|3
1609206070000|2020-12-29 01:41:10|7893.5|7883.5|7893.5|7883.5|7893.8|7883.8|7893.1|7883.1|6
1609206080000|2020-12-29 01:41:20|7894.6|7884.6|7895.3|7885.3|7895.3|7885.3|7894.6|7884.6|5
1609206090000|2020-12-29 01:41:30|7895|7885|7896.4|7886.4|7896.4|7886.4|7895|7885|3
1609206100000|2020-12-29 01:41:40|7896.1|7886.1|7896.8|7886.8|7896.8|7886.8|7895.1|7885.1|7
1609206110000|2020-12-29 01:41:50|7897.1|7887.1|7896.5|7886.5|7897.6|7887.6|7896.5|7886.5|5
1609206120000|2020-12-29 01:42:00|7896.8|7886.8|7899.4|7889.4|7899.4|7889.4|7896.8|7886.8|8
1609206130000|2020-12-29 01:42:10|7898.9|7888.9|7897|7887|7898.9|7888.9|7896.8|7886.8|6
1609206140000|2020-12-29 01:42:20|7897.6|7887.6|7898.1|7888.1|7899.1|7889.1|7897.6|7887.6|8
1609206150000|2020-12-29 01:42:30|7897.9|7887.9|7897.1|7887.1|7897.9|7887.9|7896.8|7886.8|4
1609206160000|2020-12-29 01:42:40|7896.8|7886.8|7896.5|7886.5|7896.8|7886.8|7896.5|7886.5|2
1609206170000|2020-12-29 01:42:50|7896.8|7886.8|7898|7888|7898|7888|7896.8|7886.8|4
1609206180000|2020-12-29 01:43:00|7897.8|7887.8|7896.4|7886.4|7897.8|7887.8|7896.4|7886.4|8
1609206190000|2020-12-29 01:43:10|7896|7886|7895|7885|7896|7886|7895|7885|3
1609206200000|2020-12-29 01:43:20|7895.3|7885.3|7896.3|7886.3|7896.3|7886.3|7895.3|7885.3|3
1609206210000|2020-12-29 01:43:30|7896.4|7886.4|7896.6|7886.6|7896.6|7886.6|7896.4|7886.4|2
1609206220000|2020-12-29 01:43:40|7897|7887|7896.6|7886.6|7897|7887|7896.6|7886.6|4
1609206230000|2020-12-29 01:43:50|7896.9|7886.9|7899.4|7889.4|7899.4|7889.4|7896.9|7886.9|7
1609206240000|2020-12-29 01:44:00|7899.8|7889.8|7901.4|7891.4|7901.4|7891.4|7899.8|7889.8|5
1609206250000|2020-12-29 01:44:10|7901.6|7891.6|7901.1|7891.1|7902.8|7892.8|7900.5|7890.5|10
1609206260000|2020-12-29 01:44:20|7900.9|7890.9|7900.4|7890.4|7900.9|7890.9|7900.4|7890.4|3
1609206270000|2020-12-29 01:44:30|7900.6|7890.6|7900.6|7890.6|7900.9|7890.9|7900.6|7890.6|3
1609206280000|2020-12-29 01:44:40|7900.4|7890.4|7899.4|7889.4|7900.4|7890.4|7899.4|7889.4|3
1609206290000|2020-12-29 01:44:50|7899.6|7889.6|7901|7891|7901|7891|7899.6|7889.6|2
1609206300000|2020-12-29 01:45:00|7901.3|7891.3|7900.6|7890.6|7901.3|7891.3|7900.6|7890.6|3
1609206310000|2020-12-29 01:45:10|7900.5|7890.5|7901.8|7891.8|7902.1|7892.1|7900.5|7890.5|5
1609206320000|2020-12-29 01:45:20|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|7902.1|7892.1|1
1609206330000|2020-12-29 01:45:30|7902.5|7892.5|7902.5|7892.5|7902.5|7892.5|7902.5|7892.5|1
1609206340000|2020-12-29 01:45:40|7902.8|7892.8|7903.9|7893.9|7903.9|7893.9|7902.8|7892.8|3
1609206350000|2020-12-29 01:45:50|7904.3|7894.3|7904.5|7894.5|7904.5|7894.5|7904.3|7894.3|2
1609206360000|2020-12-29 01:46:00|7904.3|7894.3|7904.5|7894.5|7904.5|7894.5|7904.3|7894.3|2
1609206370000|2020-12-29 01:46:10|7904.3|7894.3|7904.5|7894.5|7905.1|7895.1|7904.3|7894.3|9
1609206380000|2020-12-29 01:46:20|7904.1|7894.1|7904.1|7894.1|7904.1|7894.1|7904.1|7894.1|1
1609206390000|2020-12-29 01:46:30|7903.9|7893.9|7902.9|7892.9|7903.9|7893.9|7902.9|7892.9|6
1609206400000|2020-12-29 01:46:40|7902.6|7892.6|7901|7891|7902.6|7892.6|7900.8|7890.8|6
1609206410000|2020-12-29 01:46:50|7901.1|7891.1|7901.6|7891.6|7902.1|7892.1|7901.1|7891.1|5
1609206420000|2020-12-29 01:47:00|7901.9|7891.9|7901.9|7891.9|7901.9|7891.9|7901.3|7891.3|7
1609206440000|2020-12-29 01:47:20|7901.6|7891.6|7899.9|7889.9|7901.6|7891.6|7899.9|7889.9|8
1609206450000|2020-12-29 01:47:30|7900.1|7890.1|7899.9|7889.9|7900.3|7890.3|7899.9|7889.9|4
1609206460000|2020-12-29 01:47:40|7899.6|7889.6|7899.6|7889.6|7899.6|7889.6|7899.6|7889.6|1
1609206480000|2020-12-29 01:48:00|7899.9|7889.9|7900.6|7890.6|7900.6|7890.6|7899.9|7889.9|3
1609206490000|2020-12-29 01:48:10|7899.9|7889.9|7899.5|7889.5|7899.9|7889.9|7898.9|7888.9|5
1609206500000|2020-12-29 01:48:20|7899.6|7889.6|7898.8|7888.8|7899.9|7889.9|7898.8|7888.8|5
1609206510000|2020-12-29 01:48:30|7899.1|7889.1|7895.1|7885.1|7899.1|7889.1|7895.1|7885.1|7
1609206520000|2020-12-29 01:48:40|7896.5|7886.5|7896.6|7886.6|7896.6|7886.6|7896.3|7886.3|4
1609206530000|2020-12-29 01:48:50|7895.4|7885.4|7897|7887|7897|7887|7895.4|7885.4|5
1609206540000|2020-12-29 01:49:00|7897.4|7887.4|7899.1|7889.1|7899.1|7889.1|7897.4|7887.4|10
1609206550000|2020-12-29 01:49:10|7898.9|7888.9|7898.4|7888.4|7899.1|7889.1|7898.4|7888.4|4
1609206560000|2020-12-29 01:49:20|7897.4|7887.4|7898|7888|7898|7888|7897.4|7887.4|2
1609206570000|2020-12-29 01:49:30|7897.5|7887.5|7897.5|7887.5|7897.5|7887.5|7897.5|7887.5|1
1609206580000|2020-12-29 01:49:40|7897.9|7887.9|7897|7887|7897.9|7887.9|7897|7887|4
1609206590000|2020-12-29 01:49:50|7896.8|7886.8|7895.8|7885.8|7896.8|7886.8|7895.8|7885.8|4
1609206600000|2020-12-29 01:50:00|7895.5|7885.5|7895.5|7885.5|7895.5|7885.5|7895.5|7885.5|1
1609206610000|2020-12-29 01:50:10|7895.1|7885.1|7894|7884|7895.1|7885.1|7894|7884|4
1609206620000|2020-12-29 01:50:20|7894.4|7884.4|7895.4|7885.4|7895.6|7885.6|7894.4|7884.4|5
1609206630000|2020-12-29 01:50:30|7895.5|7885.5|7895.5|7885.5|7895.5|7885.5|7895.5|7885.5|1
1609206640000|2020-12-29 01:50:40|7895.8|7885.8|7896.4|7886.4|7896.4|7886.4|7895.8|7885.8|5
1609206660000|2020-12-29 01:51:00|7896.6|7886.6|7896.4|7886.4|7896.6|7886.6|7895.8|7885.8|6
1609206670000|2020-12-29 01:51:10|7896.1|7886.1|7895.8|7885.8|7896.1|7886.1|7895.8|7885.8|2
1609206680000|2020-12-29 01:51:20|7895.4|7885.4|7895.3|7885.3|7895.4|7885.4|7895.3|7885.3|2
1609206690000|2020-12-29 01:51:30|7895|7885|7895.5|7885.5|7895.5|7885.5|7895|7885|3
1609206700000|2020-12-29 01:51:40|7895.9|7885.9|7895|7885|7896|7886|7895|7885|5
1609206730000|2020-12-29 01:52:10|7895.1|7885.1|7895.9|7885.9|7895.9|7885.9|7895.1|7885.1|3
1609206740000|2020-12-29 01:52:20|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|1
1609206750000|2020-12-29 01:52:30|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|1
1609206760000|2020-12-29 01:52:40|7895|7885|7894.4|7884.4|7895|7885|7893.9|7883.9|4
1609206770000|2020-12-29 01:52:50|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1609206780000|2020-12-29 01:53:00|7893.9|7883.9|7893.3|7883.3|7893.9|7883.9|7893.3|7883.3|3
1609206790000|2020-12-29 01:53:10|7893.5|7883.5|7895.9|7885.9|7895.9|7885.9|7893.5|7883.5|10
1609206800000|2020-12-29 01:53:20|7895.8|7885.8|7896.3|7886.3|7896.5|7886.5|7895.1|7885.1|9
1609206810000|2020-12-29 01:53:30|7896.5|7886.5|7896.5|7886.5|7896.5|7886.5|7896.5|7886.5|1
1609206820000|2020-12-29 01:53:40|7896.3|7886.3|7895.3|7885.3|7896.3|7886.3|7895.3|7885.3|3
1609206830000|2020-12-29 01:53:50|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|1
1609206840000|2020-12-29 01:54:00|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|1
1609206850000|2020-12-29 01:54:10|7894.8|7884.8|7895|7885|7895|7885|7894.8|7884.8|2
1609206860000|2020-12-29 01:54:20|7894.6|7884.6|7893.9|7883.9|7894.6|7884.6|7893.9|7883.9|3
1609206870000|2020-12-29 01:54:30|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|7893.5|7883.5|1
1609206880000|2020-12-29 01:54:40|7893.3|7883.3|7892.5|7882.5|7893.3|7883.3|7892.5|7882.5|3
1609206890000|2020-12-29 01:54:50|7892.4|7882.4|7890.9|7880.9|7892.4|7882.4|7889.9|7879.9|6
1609206900000|2020-12-29 01:55:00|7890.5|7880.5|7891.4|7881.4|7891.4|7881.4|7889.4|7879.4|11
1609206910000|2020-12-29 01:55:10|7891.1|7881.1|7890.5|7880.5|7891.1|7881.1|7890.5|7880.5|3
1609206960000|2020-12-29 01:56:00|7889.9|7879.9|7889.3|7879.3|7889.9|7879.9|7888|7878|12
1609206970000|2020-12-29 01:56:10|7889.6|7879.6|7889.9|7879.9|7889.9|7879.9|7889.6|7879.6|2
1609206980000|2020-12-29 01:56:20|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|1
1609206990000|2020-12-29 01:56:30|7890|7880|7889.3|7879.3|7890|7880|7889.1|7879.1|6
1609207000000|2020-12-29 01:56:40|7889|7879|7889|7879|7889|7879|7889|7879|1
1609207010000|2020-12-29 01:56:50|7888.6|7878.6|7886.1|7876.1|7888.6|7878.6|7886|7876|11
1609207020000|2020-12-29 01:57:00|7884.9|7874.9|7884.9|7874.9|7885.3|7875.3|7884.9|7874.9|9
1609207040000|2020-12-29 01:57:20|7885.1|7875.1|7885.8|7875.8|7885.8|7875.8|7885.1|7875.1|4
1609207050000|2020-12-29 01:57:30|7886.1|7876.1|7884.4|7874.4|7886.4|7876.4|7884.4|7874.4|8
1609207060000|2020-12-29 01:57:40|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|7884.9|7874.9|1
1609207070000|2020-12-29 01:57:50|7885.3|7875.3|7885.4|7875.4|7885.6|7875.6|7885.3|7875.3|3
1609207080000|2020-12-29 01:58:00|7885.1|7875.1|7885.3|7875.3|7885.3|7875.3|7884.5|7874.5|4
1609207090000|2020-12-29 01:58:10|7885.5|7875.5|7886.3|7876.3|7886.5|7876.5|7885.5|7875.5|5
1609207100000|2020-12-29 01:58:20|7886.5|7876.5|7886.3|7876.3|7886.5|7876.5|7886.3|7876.3|2
1609207120000|2020-12-29 01:58:40|7885.9|7875.9|7884.8|7874.8|7885.9|7875.9|7884.8|7874.8|5
1609207130000|2020-12-29 01:58:50|7885|7875|7884.9|7874.9|7885|7875|7884.9|7874.9|2
1609207140000|2020-12-29 01:59:00|7884.6|7874.6|7883.3|7873.3|7885.4|7875.4|7883.3|7873.3|14
1609207150000|2020-12-29 01:59:10|7883.4|7873.4|7883.6|7873.6|7883.9|7873.9|7882.9|7872.9|11
1609207160000|2020-12-29 01:59:20|7883.4|7873.4|7882.6|7872.6|7883.6|7873.6|7882.6|7872.6|4
1609207170000|2020-12-29 01:59:30|7882.4|7872.4|7881.1|7871.1|7882.4|7872.4|7879.6|7869.6|17
1609207180000|2020-12-29 01:59:40|7880.6|7870.6|7878.9|7868.9|7880.6|7870.6|7878.4|7868.4|13
1609207190000|2020-12-29 01:59:50|7878.4|7868.4|7877.4|7867.4|7878.4|7868.4|7875.6|7865.6|14
1609207200000|2020-12-29 02:00:00|7877.1|7867.1|7873.8|7863.8|7877.1|7867.1|7873.8|7863.8|13
1609207210000|2020-12-29 02:00:10|7873|7863|7877.1|7867.1|7877.1|7867.1|7873|7863|13
1609207220000|2020-12-29 02:00:20|7877.4|7867.4|7880.1|7870.1|7880.6|7870.6|7877.4|7867.4|8
1609207230000|2020-12-29 02:00:30|7879.5|7869.5|7882|7872|7882|7872|7879.5|7869.5|8
1609207240000|2020-12-29 02:00:40|7881.8|7871.8|7881.8|7871.8|7881.8|7871.8|7879.9|7869.9|7
1609207250000|2020-12-29 02:00:50|7882|7872|7883.5|7873.5|7883.5|7873.5|7882|7872|5
1609207260000|2020-12-29 02:01:00|7884|7874|7884.5|7874.5|7885.3|7875.3|7883.8|7873.8|11
1609207270000|2020-12-29 02:01:10|7884.8|7874.8|7886.1|7876.1|7886.6|7876.6|7884.8|7874.8|9
1609207280000|2020-12-29 02:01:20|7885.6|7875.6|7884.8|7874.8|7885.6|7875.6|7884.8|7874.8|2
1609207290000|2020-12-29 02:01:30|7885.3|7875.3|7886.6|7876.6|7886.6|7876.6|7885.3|7875.3|5
1609207300000|2020-12-29 02:01:40|7886.4|7876.4|7884.1|7874.1|7886.6|7876.6|7883.1|7873.1|12
1609207310000|2020-12-29 02:01:50|7884.4|7874.4|7883.9|7873.9|7884.9|7874.9|7883.9|7873.9|6
1609207320000|2020-12-29 02:02:00|7883.6|7873.6|7882.6|7872.6|7883.6|7873.6|7882.1|7872.1|7
1609207330000|2020-12-29 02:02:10|7882.3|7872.3|7881.3|7871.3|7882.3|7872.3|7881.3|7871.3|5
1609207340000|2020-12-29 02:02:20|7881.6|7871.6|7882.3|7872.3|7882.6|7872.6|7881.6|7871.6|5
1609207350000|2020-12-29 02:02:30|7882|7872|7880.8|7870.8|7882|7872|7880.8|7870.8|3
1609207360000|2020-12-29 02:02:40|7881.1|7871.1|7882.6|7872.6|7883|7873|7881.1|7871.1|10
1609207370000|2020-12-29 02:02:50|7882.9|7872.9|7881.3|7871.3|7882.9|7872.9|7881.3|7871.3|8
1609207380000|2020-12-29 02:03:00|7881.6|7871.6|7880.6|7870.6|7881.6|7871.6|7878.1|7868.1|13
1609207390000|2020-12-29 02:03:10|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.1|7870.1|3
1609207400000|2020-12-29 02:03:20|7880.6|7870.6|7881|7871|7881|7871|7880.5|7870.5|4
1609207410000|2020-12-29 02:03:30|7880.9|7870.9|7880.4|7870.4|7880.9|7870.9|7880.4|7870.4|2
1609207420000|2020-12-29 02:03:40|7880.6|7870.6|7880.9|7870.9|7882.1|7872.1|7880.6|7870.6|8
1609207430000|2020-12-29 02:03:50|7880.5|7870.5|7879.8|7869.8|7880.5|7870.5|7879.5|7869.5|4
1609207440000|2020-12-29 02:04:00|7879.5|7869.5|7880.3|7870.3|7880.3|7870.3|7879.3|7869.3|9
1609207450000|2020-12-29 02:04:10|7880.6|7870.6|7883.5|7873.5|7883.5|7873.5|7880.6|7870.6|10
1609207460000|2020-12-29 02:04:20|7883.4|7873.4|7883|7873|7883.6|7873.6|7882.8|7872.8|5
1609207470000|2020-12-29 02:04:30|7883.3|7873.3|7882.8|7872.8|7883.6|7873.6|7881.8|7871.8|10
1609207480000|2020-12-29 02:04:40|7882.5|7872.5|7883|7873|7883.4|7873.4|7882|7872|7
1609207490000|2020-12-29 02:04:50|7883.3|7873.3|7881.9|7871.9|7883.3|7873.3|7881.9|7871.9|5
1609207500000|2020-12-29 02:05:00|7881.5|7871.5|7882.9|7872.9|7882.9|7872.9|7881.5|7871.5|6
1609207510000|2020-12-29 02:05:10|7882.6|7872.6|7881.9|7871.9|7882.6|7872.6|7881.9|7871.9|3
1609207520000|2020-12-29 02:05:20|7882.4|7872.4|7882.5|7872.5|7882.5|7872.5|7882.4|7872.4|2
1609207530000|2020-12-29 02:05:30|7882.3|7872.3|7882.9|7872.9|7882.9|7872.9|7881.4|7871.4|8
1609207540000|2020-12-29 02:05:40|7883.3|7873.3|7885.5|7875.5|7886|7876|7883.3|7873.3|7
1609207550000|2020-12-29 02:05:50|7885.9|7875.9|7885.6|7875.6|7886.1|7876.1|7885.4|7875.4|8
1609207560000|2020-12-29 02:06:00|7885.3|7875.3|7884.6|7874.6|7885.3|7875.3|7884.6|7874.6|3
1609207570000|2020-12-29 02:06:10|7884.9|7874.9|7885.6|7875.6|7885.6|7875.6|7884.9|7874.9|4
1609207580000|2020-12-29 02:06:20|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.1|7875.1|4
1609207600000|2020-12-29 02:06:40|7885.8|7875.8|7887.8|7877.8|7887.8|7877.8|7885.8|7875.8|3
1609207610000|2020-12-29 02:06:50|7887.4|7877.4|7887.6|7877.6|7887.6|7877.6|7887.4|7877.4|2
1609207620000|2020-12-29 02:07:00|7888.1|7878.1|7890.8|7880.8|7890.8|7880.8|7888.1|7878.1|4
1609207630000|2020-12-29 02:07:10|7891|7881|7892|7882|7892|7882|7890.8|7880.8|5
1609207640000|2020-12-29 02:07:20|7891.6|7881.6|7892.1|7882.1|7892.1|7882.1|7891.6|7881.6|3
1609207650000|2020-12-29 02:07:30|7892.6|7882.6|7890.4|7880.4|7892.6|7882.6|7890|7880|9
1609207660000|2020-12-29 02:07:40|7890.6|7880.6|7890.1|7880.1|7890.6|7880.6|7889.6|7879.6|6
1609207670000|2020-12-29 02:07:50|7889.9|7879.9|7890.3|7880.3|7890.3|7880.3|7889.9|7879.9|5
1609207680000|2020-12-29 02:08:00|7889.9|7879.9|7890.4|7880.4|7890.4|7880.4|7889.9|7879.9|3
1609207700000|2020-12-29 02:08:20|7890.1|7880.1|7889.9|7879.9|7890.1|7880.1|7888.9|7878.9|13
1609207710000|2020-12-29 02:08:30|7890.1|7880.1|7890.5|7880.5|7890.5|7880.5|7890.1|7880.1|4
1609207720000|2020-12-29 02:08:40|7890.9|7880.9|7892|7882|7892|7882|7890.9|7880.9|6
1609207730000|2020-12-29 02:08:50|7892.3|7882.3|7891.6|7881.6|7892.3|7882.3|7891.6|7881.6|10
1609207740000|2020-12-29 02:09:00|7891.3|7881.3|7890.8|7880.8|7891.9|7881.9|7890.8|7880.8|6
1609207750000|2020-12-29 02:09:10|7891|7881|7890.8|7880.8|7891|7881|7890.8|7880.8|2
1609207760000|2020-12-29 02:09:20|7890.4|7880.4|7889.6|7879.6|7890.4|7880.4|7889.4|7879.4|5
1609207770000|2020-12-29 02:09:30|7889.4|7879.4|7891.1|7881.1|7891.5|7881.5|7889.4|7879.4|9
1609207780000|2020-12-29 02:09:40|7891.5|7881.5|7892.1|7882.1|7892.1|7882.1|7891.1|7881.1|5
1609207790000|2020-12-29 02:09:50|7892|7882|7891.3|7881.3|7892|7882|7891.3|7881.3|6
1609207800000|2020-12-29 02:10:00|7890.1|7880.1|7889|7879|7890.4|7880.4|7889|7879|6
1609207810000|2020-12-29 02:10:10|7888.4|7878.4|7888.8|7878.8|7888.8|7878.8|7888.1|7878.1|4
1609207820000|2020-12-29 02:10:20|7889.4|7879.4|7893.6|7883.6|7893.8|7883.8|7889.4|7879.4|12
1609207830000|2020-12-29 02:10:30|7893.4|7883.4|7894.1|7884.1|7894.1|7884.1|7893.4|7883.4|6
1609207840000|2020-12-29 02:10:40|7894.4|7884.4|7894.1|7884.1|7894.8|7884.8|7894.1|7884.1|6
1609207850000|2020-12-29 02:10:50|7894.5|7884.5|7894.9|7884.9|7894.9|7884.9|7894.5|7884.5|3
1609207860000|2020-12-29 02:11:00|7895.1|7885.1|7894.8|7884.8|7895.5|7885.5|7894.8|7884.8|5
1609207870000|2020-12-29 02:11:10|7894|7884|7894.4|7884.4|7894.4|7884.4|7893.6|7883.6|4
1609207880000|2020-12-29 02:11:20|7894.6|7884.6|7894.9|7884.9|7895.1|7885.1|7894.6|7884.6|6
1609207890000|2020-12-29 02:11:30|7895.3|7885.3|7895.4|7885.4|7895.9|7885.9|7895.1|7885.1|4
1609207900000|2020-12-29 02:11:40|7895.1|7885.1|7893.8|7883.8|7895.1|7885.1|7893.8|7883.8|5
1609207910000|2020-12-29 02:11:50|7893.4|7883.4|7893|7883|7893.4|7883.4|7893|7883|3
1609207920000|2020-12-29 02:12:00|7892.6|7882.6|7892.6|7882.6|7893|7883|7891.8|7881.8|10
1609207930000|2020-12-29 02:12:10|7892.1|7882.1|7892.5|7882.5|7892.5|7882.5|7892.1|7882.1|2
1609207940000|2020-12-29 02:12:20|7892.1|7882.1|7892.3|7882.3|7892.5|7882.5|7891.9|7881.9|5
1609207950000|2020-12-29 02:12:30|7891.9|7881.9|7891.4|7881.4|7891.9|7881.9|7891.4|7881.4|8
1609207960000|2020-12-29 02:12:40|7891.1|7881.1|7890|7880|7891.1|7881.1|7890|7880|7
1609207970000|2020-12-29 02:12:50|7890.3|7880.3|7890.6|7880.6|7890.8|7880.8|7890.3|7880.3|5
1609207980000|2020-12-29 02:13:00|7890.5|7880.5|7889.4|7879.4|7890.5|7880.5|7889.4|7879.4|4
1609207990000|2020-12-29 02:13:10|7889.9|7879.9|7890.4|7880.4|7890.4|7880.4|7889.9|7879.9|2
1609208000000|2020-12-29 02:13:20|7890.6|7880.6|7890.4|7880.4|7890.6|7880.6|7890.4|7880.4|2
1609208010000|2020-12-29 02:13:30|7890.6|7880.6|7892.1|7882.1|7892.4|7882.4|7890.6|7880.6|7
1609208020000|2020-12-29 02:13:40|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|7892.4|7882.4|1
1609208030000|2020-12-29 02:13:50|7892|7882|7892.4|7882.4|7892.4|7882.4|7892|7882|2
1609208040000|2020-12-29 02:14:00|7892.1|7882.1|7890.9|7880.9|7892.1|7882.1|7890.9|7880.9|9
1609208050000|2020-12-29 02:14:10|7891.1|7881.1|7891.3|7881.3|7891.9|7881.9|7891.1|7881.1|6
1609208060000|2020-12-29 02:14:20|7891.6|7881.6|7891.8|7881.8|7892.1|7882.1|7891.6|7881.6|3
1609208080000|2020-12-29 02:14:40|7891.4|7881.4|7892.1|7882.1|7892.1|7882.1|7891.4|7881.4|3
1609208090000|2020-12-29 02:14:50|7891.9|7881.9|7891.6|7881.6|7892.6|7882.6|7891.4|7881.4|10
1609208100000|2020-12-29 02:15:00|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1609208120000|2020-12-29 02:15:20|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|1
1609208130000|2020-12-29 02:15:30|7891.5|7881.5|7890.4|7880.4|7891.5|7881.5|7890.4|7880.4|2
1609208140000|2020-12-29 02:15:40|7890.1|7880.1|7890.1|7880.1|7890.4|7880.4|7889.9|7879.9|5
1609208150000|2020-12-29 02:15:50|7889.9|7879.9|7890.4|7880.4|7890.4|7880.4|7889.6|7879.6|4
1609208170000|2020-12-29 02:16:10|7890|7880|7889.8|7879.8|7890|7880|7889.8|7879.8|2
1609208180000|2020-12-29 02:16:20|7889.5|7879.5|7887.9|7877.9|7889.5|7879.5|7887.9|7877.9|4
1609208190000|2020-12-29 02:16:30|7888.4|7878.4|7888.9|7878.9|7888.9|7878.9|7888.4|7878.4|3
1609208200000|2020-12-29 02:16:40|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|1
1609208210000|2020-12-29 02:16:50|7889.6|7879.6|7890.1|7880.1|7890.6|7880.6|7889.6|7879.6|6
1609208240000|2020-12-29 02:17:20|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|7889.3|7879.3|1
1609208260000|2020-12-29 02:17:40|7889.9|7879.9|7890.1|7880.1|7890.1|7880.1|7889.9|7879.9|2
1609208270000|2020-12-29 02:17:50|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|1
1609208310000|2020-12-29 02:18:30|7890.1|7880.1|7889.4|7879.4|7890.1|7880.1|7889.4|7879.4|2
1609208320000|2020-12-29 02:18:40|7889.1|7879.1|7888.9|7878.9|7889.1|7879.1|7888.9|7878.9|2
1609208370000|2020-12-29 02:19:30|7888.6|7878.6|7887.8|7877.8|7888.6|7878.6|7887.8|7877.8|3
1609208400000|2020-12-29 02:20:00|7887.5|7877.5|7887.4|7877.4|7887.8|7877.8|7887.4|7877.4|3
1609208420000|2020-12-29 02:20:20|7886.9|7876.9|7887.4|7877.4|7887.4|7877.4|7886.9|7876.9|3
1609208440000|2020-12-29 02:20:40|7887.5|7877.5|7887.8|7877.8|7887.8|7877.8|7887.5|7877.5|2
1609208460000|2020-12-29 02:21:00|7888.1|7878.1|7888.9|7878.9|7888.9|7878.9|7888.1|7878.1|2
1609208520000|2020-12-29 02:22:00|7888.6|7878.6|7888.9|7878.9|7888.9|7878.9|7888.4|7878.4|4
1609208560000|2020-12-29 02:22:40|7888.5|7878.5|7887.9|7877.9|7888.5|7878.5|7887.9|7877.9|3
1609208580000|2020-12-29 02:23:00|7888.4|7878.4|7887.8|7877.8|7888.4|7878.4|7887.8|7877.8|3
1609208590000|2020-12-29 02:23:10|7887.5|7877.5|7887.5|7877.5|7887.5|7877.5|7887.5|7877.5|1
1609208620000|2020-12-29 02:23:40|7887.6|7877.6|7887.4|7877.4|7887.6|7877.6|7887.4|7877.4|2
1609208740000|2020-12-29 02:25:40|7886.9|7876.9|7887|7877|7887|7877|7886.9|7876.9|2
1609208750000|2020-12-29 02:25:50|7887.3|7877.3|7887.8|7877.8|7887.8|7877.8|7887.3|7877.3|2
1609208760000|2020-12-29 02:26:00|7887.5|7877.5|7887.4|7877.4|7887.5|7877.5|7887.1|7877.1|3
1609208780000|2020-12-29 02:26:20|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|1
1609208830000|2020-12-29 02:27:10|7888.1|7878.1|7889.5|7879.5|7889.5|7879.5|7888.1|7878.1|4
1609208840000|2020-12-29 02:27:20|7889.8|7879.8|7890.1|7880.1|7890.1|7880.1|7889.8|7879.8|2
1609208850000|2020-12-29 02:27:30|7889.8|7879.8|7889.8|7879.8|7889.8|7879.8|7889.8|7879.8|1
1609208900000|2020-12-29 02:28:20|7890.1|7880.1|7891|7881|7891|7881|7890.1|7880.1|4
1609208910000|2020-12-29 02:28:30|7891.4|7881.4|7891.8|7881.8|7891.8|7881.8|7891.4|7881.4|2
1609208920000|2020-12-29 02:28:40|7892|7882|7892|7882|7892|7882|7892|7882|1
1609208940000|2020-12-29 02:29:00|7892.3|7882.3|7891.9|7881.9|7892.6|7882.6|7891.9|7881.9|4
1609208960000|2020-12-29 02:29:20|7892.1|7882.1|7892|7882|7892.5|7882.5|7892|7882|4
1609208980000|2020-12-29 02:29:40|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|7891.6|7881.6|1
1609209010000|2020-12-29 02:30:10|7891.3|7881.3|7892|7882|7892|7882|7890.9|7880.9|5
1609209020000|2020-12-29 02:30:20|7892.3|7882.3|7894.4|7884.4|7894.4|7884.4|7892.3|7882.3|6
1609209030000|2020-12-29 02:30:30|7894.9|7884.9|7895.5|7885.5|7895.5|7885.5|7894.9|7884.9|3
1609209040000|2020-12-29 02:30:40|7895.3|7885.3|7895.5|7885.5|7895.5|7885.5|7895.3|7885.3|2
1609209050000|2020-12-29 02:30:50|7895.3|7885.3|7895.9|7885.9|7895.9|7885.9|7895.3|7885.3|4
1609209060000|2020-12-29 02:31:00|7895.6|7885.6|7895.9|7885.9|7895.9|7885.9|7895.6|7885.6|2
1609209070000|2020-12-29 02:31:10|7896.1|7886.1|7895.6|7885.6|7896.1|7886.1|7895.4|7885.4|5
1609209080000|2020-12-29 02:31:20|7895.4|7885.4|7895.6|7885.6|7895.6|7885.6|7894.8|7884.8|5
1609209110000|2020-12-29 02:31:50|7895.3|7885.3|7895.6|7885.6|7895.6|7885.6|7895.3|7885.3|2
1609209140000|2020-12-29 02:32:20|7895.9|7885.9|7898|7888|7898|7888|7895.9|7885.9|2
1609209150000|2020-12-29 02:32:30|7898.4|7888.4|7898|7888|7898.9|7888.9|7898|7888|8
1609209160000|2020-12-29 02:32:40|7898.3|7888.3|7898.3|7888.3|7898.3|7888.3|7898.3|7888.3|1
1609209170000|2020-12-29 02:32:50|7898|7888|7897.8|7887.8|7898|7888|7897.8|7887.8|2
1609209180000|2020-12-29 02:33:00|7897.5|7887.5|7897.5|7887.5|7897.5|7887.5|7897.5|7887.5|1
1609209190000|2020-12-29 02:33:10|7897.1|7887.1|7898.1|7888.1|7898.3|7888.3|7897.1|7887.1|5
1609209210000|2020-12-29 02:33:30|7898.5|7888.5|7898.4|7888.4|7898.6|7888.6|7898.4|7888.4|4
1609209220000|2020-12-29 02:33:40|7898.6|7888.6|7898.5|7888.5|7898.9|7888.9|7898.5|7888.5|3
1609209230000|2020-12-29 02:33:50|7898.4|7888.4|7898.5|7888.5|7898.5|7888.5|7898.4|7888.4|2
1609209240000|2020-12-29 02:34:00|7898.8|7888.8|7899.1|7889.1|7899.1|7889.1|7898.8|7888.8|2
1609209250000|2020-12-29 02:34:10|7898.9|7888.9|7898.8|7888.8|7898.9|7888.9|7898.8|7888.8|2
1609209260000|2020-12-29 02:34:20|7898.4|7888.4|7896.6|7886.6|7898.4|7888.4|7896.6|7886.6|7
1609209270000|2020-12-29 02:34:30|7896.4|7886.4|7894.9|7884.9|7896.4|7886.4|7894.9|7884.9|8
1609209280000|2020-12-29 02:34:40|7895|7885|7895.4|7885.4|7895.4|7885.4|7895|7885|2
1609209300000|2020-12-29 02:35:00|7895.1|7885.1|7896.6|7886.6|7896.6|7886.6|7894.6|7884.6|9
1609209310000|2020-12-29 02:35:10|7896.9|7886.9|7899.6|7889.6|7899.6|7889.6|7896.9|7886.9|8
1609209320000|2020-12-29 02:35:20|7899.4|7889.4|7898.9|7888.9|7899.5|7889.5|7898.9|7888.9|4
1609209340000|2020-12-29 02:35:40|7899.3|7889.3|7899.4|7889.4|7899.4|7889.4|7899.3|7889.3|2
1609209350000|2020-12-29 02:35:50|7899.3|7889.3|7899.3|7889.3|7899.5|7889.5|7899.3|7889.3|3
1609209360000|2020-12-29 02:36:00|7898.9|7888.9|7899.4|7889.4|7899.6|7889.6|7898.9|7888.9|4
1609209370000|2020-12-29 02:36:10|7899|7889|7899.5|7889.5|7899.5|7889.5|7899|7889|3
1609209380000|2020-12-29 02:36:20|7899.8|7889.8|7899.9|7889.9|7900.1|7890.1|7899.8|7889.8|4
1609209400000|2020-12-29 02:36:40|7899.8|7889.8|7898.5|7888.5|7899.8|7889.8|7898.5|7888.5|6
1609209410000|2020-12-29 02:36:50|7898.3|7888.3|7898.9|7888.9|7898.9|7888.9|7898.3|7888.3|3
1609209420000|2020-12-29 02:37:00|7898.8|7888.8|7900.8|7890.8|7901.5|7891.5|7898.8|7888.8|4
1609209430000|2020-12-29 02:37:10|7901.1|7891.1|7901.1|7891.1|7901.1|7891.1|7901.1|7891.1|1
1609209440000|2020-12-29 02:37:20|7901.4|7891.4|7902.1|7892.1|7902.1|7892.1|7901|7891|5
1609209450000|2020-12-29 02:37:30|7901.6|7891.6|7902.4|7892.4|7902.4|7892.4|7901.6|7891.6|3
1609209460000|2020-12-29 02:37:40|7902.6|7892.6|7902.9|7892.9|7903.1|7893.1|7902.6|7892.6|4
1609209480000|2020-12-29 02:38:00|7903.3|7893.3|7904.4|7894.4|7905.6|7895.6|7903.3|7893.3|5
1609209490000|2020-12-29 02:38:10|7904|7894|7903.6|7893.6|7904|7894|7903.6|7893.6|2
1609209510000|2020-12-29 02:38:30|7903.4|7893.4|7903.8|7893.8|7903.9|7893.9|7902.9|7892.9|13
1609209520000|2020-12-29 02:38:40|7903.6|7893.6|7904.1|7894.1|7904.1|7894.1|7903.6|7893.6|7
1609209540000|2020-12-29 02:39:00|7904.6|7894.6|7904.9|7894.9|7904.9|7894.9|7904.6|7894.6|3
1609209550000|2020-12-29 02:39:10|7905.1|7895.1|7905.4|7895.4|7905.4|7895.4|7905.1|7895.1|2
1609209560000|2020-12-29 02:39:20|7905.6|7895.6|7906.5|7896.5|7906.8|7896.8|7905.6|7895.6|3
1609209570000|2020-12-29 02:39:30|7906.9|7896.9|7906.9|7896.9|7907.6|7897.6|7906.9|7896.9|6
1609209580000|2020-12-29 02:39:40|7906.6|7896.6|7907.4|7897.4|7907.4|7897.4|7906.6|7896.6|6
1609209590000|2020-12-29 02:39:50|7907.1|7897.1|7906.6|7896.6|7907.1|7897.1|7906.6|7896.6|3
1609209600000|2020-12-29 02:40:00|7906.9|7896.9|7907.1|7897.1|7907.4|7897.4|7906.9|7896.9|3
1609209610000|2020-12-29 02:40:10|7906.9|7896.9|7906.9|7896.9|7906.9|7896.9|7906.9|7896.9|1
1609209620000|2020-12-29 02:40:20|7906.6|7896.6|7905.8|7895.8|7906.6|7896.6|7905.8|7895.8|3
1609209630000|2020-12-29 02:40:30|7904.9|7894.9|7904.6|7894.6|7904.9|7894.9|7904.6|7894.6|2
1609209640000|2020-12-29 02:40:40|7904.9|7894.9|7905.4|7895.4|7905.4|7895.4|7904.9|7894.9|2
1609209650000|2020-12-29 02:40:50|7905.6|7895.6|7906.5|7896.5|7906.5|7896.5|7905.6|7895.6|2
1609209670000|2020-12-29 02:41:10|7906.8|7896.8|7907.9|7897.9|7907.9|7897.9|7906.8|7896.8|4
1609209700000|2020-12-29 02:41:40|7907.6|7897.6|7907.8|7897.8|7907.8|7897.8|7906.9|7896.9|5
1609209710000|2020-12-29 02:41:50|7908.1|7898.1|7907.4|7897.4|7908.3|7898.3|7907.4|7897.4|5
1609209720000|2020-12-29 02:42:00|7907.6|7897.6|7908.6|7898.6|7909.5|7899.5|7907.6|7897.6|11
1609209730000|2020-12-29 02:42:10|7908.4|7898.4|7906.6|7896.6|7908.4|7898.4|7906.1|7896.1|7
1609209740000|2020-12-29 02:42:20|7907.1|7897.1|7908.4|7898.4|7908.6|7898.6|7907.1|7897.1|6
1609209750000|2020-12-29 02:42:30|7908.6|7898.6|7907|7897|7908.6|7898.6|7907|7897|9
1609209760000|2020-12-29 02:42:40|7906.8|7896.8|7907.6|7897.6|7907.6|7897.6|7906.8|7896.8|3
1609209780000|2020-12-29 02:43:00|7907.3|7897.3|7906.8|7896.8|7907.3|7897.3|7906.8|7896.8|3
1609209790000|2020-12-29 02:43:10|7906.5|7896.5|7905.8|7895.8|7906.5|7896.5|7905.8|7895.8|2
1609209800000|2020-12-29 02:43:20|7906|7896|7905.1|7895.1|7906.5|7896.5|7905.1|7895.1|10
1609209810000|2020-12-29 02:43:30|7904.9|7894.9|7905|7895|7905|7895|7904.6|7894.6|3
1609209820000|2020-12-29 02:43:40|7904.9|7894.9|7904.6|7894.6|7904.9|7894.9|7904.6|7894.6|2
1609209830000|2020-12-29 02:43:50|7904.4|7894.4|7902.6|7892.6|7904.4|7894.4|7902.4|7892.4|8
1609209840000|2020-12-29 02:44:00|7902.9|7892.9|7905.6|7895.6|7905.6|7895.6|7902.9|7892.9|4
1609209850000|2020-12-29 02:44:10|7905.1|7895.1|7905.1|7895.1|7905.1|7895.1|7905.1|7895.1|1
1609209860000|2020-12-29 02:44:20|7905|7895|7905.6|7895.6|7905.6|7895.6|7904.8|7894.8|4
1609209870000|2020-12-29 02:44:30|7905.1|7895.1|7905.4|7895.4|7905.4|7895.4|7905.1|7895.1|2
1609209880000|2020-12-29 02:44:40|7905.1|7895.1|7905.6|7895.6|7905.6|7895.6|7905.1|7895.1|5
1609209890000|2020-12-29 02:44:50|7906|7896|7906.6|7896.6|7906.6|7896.6|7906|7896|4
1609209910000|2020-12-29 02:45:10|7906.3|7896.3|7906.3|7896.3|7906.3|7896.3|7906.3|7896.3|1
1609209920000|2020-12-29 02:45:20|7905.9|7895.9|7905.4|7895.4|7905.9|7895.9|7905.4|7895.4|4
1609209930000|2020-12-29 02:45:30|7905.1|7895.1|7905.4|7895.4|7905.4|7895.4|7905|7895|6
1609209940000|2020-12-29 02:45:40|7905.1|7895.1|7903.9|7893.9|7905.1|7895.1|7903.9|7893.9|6
1609209950000|2020-12-29 02:45:50|7904.1|7894.1|7904.1|7894.1|7904.1|7894.1|7904.1|7894.1|1
1609209960000|2020-12-29 02:46:00|7903.6|7893.6|7904.8|7894.8|7904.8|7894.8|7903.1|7893.1|5
1609209980000|2020-12-29 02:46:20|7904.5|7894.5|7904.5|7894.5|7904.5|7894.5|7904.5|7894.5|1
1609209990000|2020-12-29 02:46:30|7904.8|7894.8|7904.8|7894.8|7904.8|7894.8|7904.8|7894.8|1
1609210000000|2020-12-29 02:46:40|7904.5|7894.5|7906.5|7896.5|7906.5|7896.5|7904.5|7894.5|9
1609210010000|2020-12-29 02:46:50|7906.1|7896.1|7905.4|7895.4|7906.1|7896.1|7905.4|7895.4|4
1609210020000|2020-12-29 02:47:00|7905.6|7895.6|7905.3|7895.3|7905.6|7895.6|7905.3|7895.3|2
1609210030000|2020-12-29 02:47:10|7904.9|7894.9|7904.3|7894.3|7905.1|7895.1|7904.3|7894.3|5
1609210040000|2020-12-29 02:47:20|7904.1|7894.1|7903.4|7893.4|7904.1|7894.1|7902.9|7892.9|6
1609210050000|2020-12-29 02:47:30|7903.9|7893.9|7903.3|7893.3|7903.9|7893.9|7903.3|7893.3|4
1609210060000|2020-12-29 02:47:40|7902.9|7892.9|7903.4|7893.4|7903.4|7893.4|7902.9|7892.9|3
1609210070000|2020-12-29 02:47:50|7903.1|7893.1|7902.4|7892.4|7903.1|7893.1|7902.1|7892.1|4
1609210080000|2020-12-29 02:48:00|7902.6|7892.6|7902.9|7892.9|7902.9|7892.9|7902.6|7892.6|2
1609210090000|2020-12-29 02:48:10|7902.6|7892.6|7901.6|7891.6|7902.6|7892.6|7901.4|7891.4|5
1609210110000|2020-12-29 02:48:30|7901.4|7891.4|7901.4|7891.4|7901.4|7891.4|7901.4|7891.4|1
1609210120000|2020-12-29 02:48:40|7901.1|7891.1|7901.6|7891.6|7901.6|7891.6|7900.9|7890.9|6
1609210130000|2020-12-29 02:48:50|7901.4|7891.4|7900.4|7890.4|7901.4|7891.4|7900.4|7890.4|3
1609210140000|2020-12-29 02:49:00|7899.9|7889.9|7899.4|7889.4|7900.4|7890.4|7899.4|7889.4|7
1609210150000|2020-12-29 02:49:10|7899.1|7889.1|7898.9|7888.9|7899.1|7889.1|7898.6|7888.6|3
1609210160000|2020-12-29 02:49:20|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|7899.1|7889.1|1
1609210170000|2020-12-29 02:49:30|7898.9|7888.9|7899.4|7889.4|7899.4|7889.4|7898.9|7888.9|3
1609210190000|2020-12-29 02:49:50|7899.3|7889.3|7898.6|7888.6|7899.3|7889.3|7898.3|7888.3|7
1609210200000|2020-12-29 02:50:00|7898.4|7888.4|7898.1|7888.1|7898.4|7888.4|7898.1|7888.1|2
1609210210000|2020-12-29 02:50:10|7897.9|7887.9|7897.5|7887.5|7898.1|7888.1|7897.5|7887.5|5
1609210220000|2020-12-29 02:50:20|7897.1|7887.1|7896.4|7886.4|7897.1|7887.1|7896.4|7886.4|3
1609210230000|2020-12-29 02:50:30|7896.5|7886.5|7896.3|7886.3|7896.9|7886.9|7895.9|7885.9|6
1609210250000|2020-12-29 02:50:50|7895.9|7885.9|7895.9|7885.9|7897.1|7887.1|7895.9|7885.9|7
1609210260000|2020-12-29 02:51:00|7896.4|7886.4|7896.1|7886.1|7896.4|7886.4|7896.1|7886.1|2
1609210270000|2020-12-29 02:51:10|7896.5|7886.5|7897.4|7887.4|7897.4|7887.4|7896.3|7886.3|5
1609210280000|2020-12-29 02:51:20|7897.9|7887.9|7897.9|7887.9|7898.1|7888.1|7897.6|7887.6|4
1609210290000|2020-12-29 02:51:30|7897.6|7887.6|7897.4|7887.4|7897.6|7887.6|7897.4|7887.4|2
1609210310000|2020-12-29 02:51:50|7897.6|7887.6|7898.9|7888.9|7898.9|7888.9|7897.4|7887.4|5
1609210320000|2020-12-29 02:52:00|7898.4|7888.4|7898.4|7888.4|7898.4|7888.4|7898.4|7888.4|1
1609210330000|2020-12-29 02:52:10|7898.9|7888.9|7898.4|7888.4|7898.9|7888.9|7898.4|7888.4|2
1609210340000|2020-12-29 02:52:20|7898.1|7888.1|7898.5|7888.5|7898.5|7888.5|7897.1|7887.1|5
1609210350000|2020-12-29 02:52:30|7899.5|7889.5|7899.3|7889.3|7899.5|7889.5|7899.3|7889.3|2
1609210360000|2020-12-29 02:52:40|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|7899.5|7889.5|1
1609210370000|2020-12-29 02:52:50|7899.9|7889.9|7898.6|7888.6|7899.9|7889.9|7898.6|7888.6|4
1609210380000|2020-12-29 02:53:00|7899.5|7889.5|7899.1|7889.1|7899.5|7889.5|7899.1|7889.1|3
1609210400000|2020-12-29 02:53:20|7899.4|7889.4|7899.6|7889.6|7899.6|7889.6|7899.4|7889.4|2
1609210410000|2020-12-29 02:53:30|7899.9|7889.9|7899.6|7889.6|7900.1|7890.1|7899.6|7889.6|6
1609210420000|2020-12-29 02:53:40|7899.9|7889.9|7899.6|7889.6|7900.1|7890.1|7899.6|7889.6|4
1609210430000|2020-12-29 02:53:50|7899.4|7889.4|7899.6|7889.6|7899.6|7889.6|7899.4|7889.4|2
1609210440000|2020-12-29 02:54:00|7899.9|7889.9|7899.4|7889.4|7900.1|7890.1|7899.1|7889.1|6
1609210460000|2020-12-29 02:54:20|7899.6|7889.6|7900.1|7890.1|7900.1|7890.1|7899.6|7889.6|5
1609210470000|2020-12-29 02:54:30|7900.4|7890.4|7900.4|7890.4|7900.6|7890.6|7900.4|7890.4|3
1609210480000|2020-12-29 02:54:40|7900.1|7890.1|7899.1|7889.1|7900.4|7890.4|7899.1|7889.1|6
1609210490000|2020-12-29 02:54:50|7898.6|7888.6|7898.4|7888.4|7898.6|7888.6|7898.4|7888.4|2
1609210500000|2020-12-29 02:55:00|7898.1|7888.1|7896.8|7886.8|7898.1|7888.1|7896.4|7886.4|8
1609210520000|2020-12-29 02:55:20|7896.4|7886.4|7895.8|7885.8|7896.4|7886.4|7895.8|7885.8|3
1609210530000|2020-12-29 02:55:30|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|7894.5|7884.5|4
1609210540000|2020-12-29 02:55:40|7895.6|7885.6|7895.5|7885.5|7896.4|7886.4|7895.5|7885.5|4
1609210550000|2020-12-29 02:55:50|7895.1|7885.1|7896.1|7886.1|7896.1|7886.1|7895.1|7885.1|3
1609210560000|2020-12-29 02:56:00|7895.1|7885.1|7894.1|7884.1|7895.1|7885.1|7893.1|7883.1|13
1609210570000|2020-12-29 02:56:10|7893.6|7883.6|7893.4|7883.4|7893.6|7883.6|7893.1|7883.1|3
1609210580000|2020-12-29 02:56:20|7893.9|7883.9|7896.6|7886.6|7896.6|7886.6|7893.9|7883.9|5
1609210590000|2020-12-29 02:56:30|7896.3|7886.3|7897.1|7887.1|7897.1|7887.1|7895.6|7885.6|6
1609210600000|2020-12-29 02:56:40|7896.8|7886.8|7896.3|7886.3|7896.8|7886.8|7896.3|7886.3|3
1609210610000|2020-12-29 02:56:50|7896|7886|7899.4|7889.4|7899.4|7889.4|7895.6|7885.6|7
1609210620000|2020-12-29 02:57:00|7898.9|7888.9|7897.4|7887.4|7898.9|7888.9|7897.4|7887.4|2
1609210630000|2020-12-29 02:57:10|7897.1|7887.1|7897.4|7887.4|7897.4|7887.4|7896.9|7886.9|3
1609210640000|2020-12-29 02:57:20|7897.1|7887.1|7896.4|7886.4|7897.4|7887.4|7896.4|7886.4|6
1609210650000|2020-12-29 02:57:30|7896.1|7886.1|7895.8|7885.8|7896.1|7886.1|7895.8|7885.8|2
1609210660000|2020-12-29 02:57:40|7896.1|7886.1|7896.5|7886.5|7897|7887|7896.1|7886.1|5
1609210680000|2020-12-29 02:58:00|7896.1|7886.1|7896.9|7886.9|7896.9|7886.9|7895.3|7885.3|8
1609210690000|2020-12-29 02:58:10|7896.4|7886.4|7895.3|7885.3|7896.4|7886.4|7895.3|7885.3|4
1609210700000|2020-12-29 02:58:20|7896.6|7886.6|7895.1|7885.1|7896.6|7886.6|7895.1|7885.1|6
1609210710000|2020-12-29 02:58:30|7894.5|7884.5|7893.1|7883.1|7894.5|7884.5|7892.6|7882.6|6
1609210720000|2020-12-29 02:58:40|7894|7884|7894|7884|7894|7884|7894|7884|1
1609210750000|2020-12-29 02:59:10|7894.3|7884.3|7896.5|7886.5|7896.5|7886.5|7894.3|7884.3|4
1609210770000|2020-12-29 02:59:30|7896.1|7886.1|7895.4|7885.4|7896.1|7886.1|7895.4|7885.4|2
1609210780000|2020-12-29 02:59:40|7895.1|7885.1|7893.8|7883.8|7895.4|7885.4|7893.8|7883.8|8
1609210790000|2020-12-29 02:59:50|7894|7884|7893.4|7883.4|7894.4|7884.4|7893.4|7883.4|4
1609210800000|2020-12-29 03:00:00|7893.6|7883.6|7895.6|7885.6|7895.6|7885.6|7893.6|7883.6|8
1609210810000|2020-12-29 03:00:10|7895.1|7885.1|7893.6|7883.6|7895.1|7885.1|7893.4|7883.4|10
1609210820000|2020-12-29 03:00:20|7893.9|7883.9|7893.6|7883.6|7893.9|7883.9|7893.6|7883.6|2
1609210830000|2020-12-29 03:00:30|7893.4|7883.4|7893.1|7883.1|7893.4|7883.4|7893.1|7883.1|2
1609210840000|2020-12-29 03:00:40|7892.9|7882.9|7892.6|7882.6|7893.1|7883.1|7892.6|7882.6|12
1609210850000|2020-12-29 03:00:50|7892.4|7882.4|7891.9|7881.9|7892.6|7882.6|7891.6|7881.6|8
1609210860000|2020-12-29 03:01:00|7891.4|7881.4|7891.6|7881.6|7892.1|7882.1|7891.4|7881.4|4
1609210870000|2020-12-29 03:01:10|7891.4|7881.4|7891.6|7881.6|7891.6|7881.6|7890.9|7880.9|5
1609210880000|2020-12-29 03:01:20|7891.9|7881.9|7894.3|7884.3|7894.3|7884.3|7891.9|7881.9|5
1609210890000|2020-12-29 03:01:30|7894.1|7884.1|7894.4|7884.4|7894.4|7884.4|7894.1|7884.1|2
1609210900000|2020-12-29 03:01:40|7893.4|7883.4|7892.4|7882.4|7893.4|7883.4|7892.4|7882.4|9
1609210910000|2020-12-29 03:01:50|7892.6|7882.6|7893.1|7883.1|7893.1|7883.1|7892.6|7882.6|5
1609210920000|2020-12-29 03:02:00|7893.6|7883.6|7893.1|7883.1|7893.6|7883.6|7892.9|7882.9|4
1609210930000|2020-12-29 03:02:10|7892.9|7882.9|7890.4|7880.4|7892.9|7882.9|7890.4|7880.4|3
1609210940000|2020-12-29 03:02:20|7889.9|7879.9|7891.1|7881.1|7891.1|7881.1|7889.9|7879.9|8
1609210950000|2020-12-29 03:02:30|7890.9|7880.9|7889.4|7879.4|7890.9|7880.9|7889.4|7879.4|7
1609210960000|2020-12-29 03:02:40|7889.1|7879.1|7890.1|7880.1|7890.1|7880.1|7889.1|7879.1|4
1609210970000|2020-12-29 03:02:50|7889.8|7879.8|7889.9|7879.9|7889.9|7879.9|7889.8|7879.8|2
1609210980000|2020-12-29 03:03:00|7889.8|7879.8|7889.9|7879.9|7889.9|7879.9|7889.8|7879.8|2
1609211000000|2020-12-29 03:03:20|7890.3|7880.3|7889.6|7879.6|7890.3|7880.3|7889.6|7879.6|5
1609211010000|2020-12-29 03:03:30|7889.4|7879.4|7890.1|7880.1|7891.1|7881.1|7888.8|7878.8|11
1609211020000|2020-12-29 03:03:40|7890.4|7880.4|7890.4|7880.4|7890.4|7880.4|7890.1|7880.1|3
1609211030000|2020-12-29 03:03:50|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|1
1609211040000|2020-12-29 03:04:00|7890.6|7880.6|7890|7880|7890.6|7880.6|7888.5|7878.5|8
1609211050000|2020-12-29 03:04:10|7890.4|7880.4|7891.3|7881.3|7891.3|7881.3|7890.4|7880.4|3
1609211060000|2020-12-29 03:04:20|7891.5|7881.5|7890.4|7880.4|7892.4|7882.4|7890.4|7880.4|6
1609211070000|2020-12-29 03:04:30|7890.6|7880.6|7890.9|7880.9|7891.1|7881.1|7890.6|7880.6|3
1609211080000|2020-12-29 03:04:40|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1609211100000|2020-12-29 03:05:00|7890.9|7880.9|7889.1|7879.1|7890.9|7880.9|7889.1|7879.1|9
1609211110000|2020-12-29 03:05:10|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|1
1609211120000|2020-12-29 03:05:20|7890.4|7880.4|7889.9|7879.9|7890.4|7880.4|7889.9|7879.9|2
1609211130000|2020-12-29 03:05:30|7890.5|7880.5|7891.3|7881.3|7891.3|7881.3|7890.5|7880.5|3
1609211140000|2020-12-29 03:05:40|7891.6|7881.6|7890.9|7880.9|7891.9|7881.9|7890.9|7880.9|6
1609211150000|2020-12-29 03:05:50|7890.6|7880.6|7890.3|7880.3|7890.9|7880.9|7890.3|7880.3|4
1609211170000|2020-12-29 03:06:10|7890.5|7880.5|7891.4|7881.4|7891.4|7881.4|7890.5|7880.5|2
1609211180000|2020-12-29 03:06:20|7891.9|7881.9|7893|7883|7893|7883|7891.9|7881.9|4
1609211220000|2020-12-29 03:07:00|7894.1|7884.1|7894.1|7884.1|7894.1|7884.1|7894.1|7884.1|1
1609211240000|2020-12-29 03:07:20|7893.9|7883.9|7894.1|7884.1|7894.1|7884.1|7893.9|7883.9|2
1609211250000|2020-12-29 03:07:30|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|1
1609211260000|2020-12-29 03:07:40|7894.8|7884.8|7894.3|7884.3|7894.8|7884.8|7894.3|7884.3|3
1609211270000|2020-12-29 03:07:50|7894.5|7884.5|7894.5|7884.5|7894.8|7884.8|7894.5|7884.5|3
1609211280000|2020-12-29 03:08:00|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1609211300000|2020-12-29 03:08:20|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|7894.4|7884.4|1
1609211310000|2020-12-29 03:08:30|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1609211320000|2020-12-29 03:08:40|7893.9|7883.9|7893.9|7883.9|7893.9|7883.9|7893.9|7883.9|1
1609211330000|2020-12-29 03:08:50|7893.6|7883.6|7892.6|7882.6|7893.6|7883.6|7892.4|7882.4|5
1609211350000|2020-12-29 03:09:10|7892.9|7882.9|7892.6|7882.6|7892.9|7882.9|7892.6|7882.6|2
1609211360000|2020-12-29 03:09:20|7892.4|7882.4|7890.9|7880.9|7892.4|7882.4|7890.6|7880.6|6
1609211370000|2020-12-29 03:09:30|7892|7882|7893|7883|7893|7883|7892|7882|2
1609211380000|2020-12-29 03:09:40|7892.8|7882.8|7893.4|7883.4|7893.4|7883.4|7892.8|7882.8|3
1609211390000|2020-12-29 03:09:50|7893.5|7883.5|7893.1|7883.1|7894.3|7884.3|7893.1|7883.1|7
1609211400000|2020-12-29 03:10:00|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|1
1609211410000|2020-12-29 03:10:10|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|1
1609211420000|2020-12-29 03:10:20|7893.1|7883.1|7892.6|7882.6|7894.3|7884.3|7892.4|7882.4|11
1609211440000|2020-12-29 03:10:40|7892.9|7882.9|7893.1|7883.1|7893.4|7883.4|7892.9|7882.9|3
1609211450000|2020-12-29 03:10:50|7892.8|7882.8|7892.4|7882.4|7892.8|7882.8|7892.1|7882.1|7
1609211460000|2020-12-29 03:11:00|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1609211480000|2020-12-29 03:11:20|7892.4|7882.4|7891.9|7881.9|7892.4|7882.4|7891.9|7881.9|3
1609211500000|2020-12-29 03:11:40|7891.6|7881.6|7891.1|7881.1|7891.6|7881.6|7891.1|7881.1|2
1609211510000|2020-12-29 03:11:50|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|7891.4|7881.4|1
1609211520000|2020-12-29 03:12:00|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1609211540000|2020-12-29 03:12:20|7890.8|7880.8|7889.1|7879.1|7890.8|7880.8|7889.1|7879.1|5
1609211550000|2020-12-29 03:12:30|7889.5|7879.5|7891.3|7881.3|7891.4|7881.4|7889.5|7879.5|6
1609211560000|2020-12-29 03:12:40|7890.8|7880.8|7890.8|7880.8|7890.8|7880.8|7890.8|7880.8|1
1609211570000|2020-12-29 03:12:50|7890.6|7880.6|7889.1|7879.1|7890.6|7880.6|7889.1|7879.1|6
1609211580000|2020-12-29 03:13:00|7888.9|7878.9|7888.1|7878.1|7888.9|7878.9|7888.1|7878.1|3
1609211590000|2020-12-29 03:13:10|7887.8|7877.8|7885.6|7875.6|7887.8|7877.8|7885.6|7875.6|9
1609211600000|2020-12-29 03:13:20|7885.4|7875.4|7886|7876|7886.5|7876.5|7885.4|7875.4|8
1609211610000|2020-12-29 03:13:30|7886.4|7876.4|7886.8|7876.8|7886.9|7876.9|7886.4|7876.4|4
1609211620000|2020-12-29 03:13:40|7886.5|7876.5|7886.6|7876.6|7886.6|7876.6|7886.1|7876.1|4
1609211630000|2020-12-29 03:13:50|7886.9|7876.9|7885.6|7875.6|7887.4|7877.4|7885.6|7875.6|10
1609211640000|2020-12-29 03:14:00|7885.9|7875.9|7883.1|7873.1|7885.9|7875.9|7883.1|7873.1|8
1609211650000|2020-12-29 03:14:10|7882.9|7872.9|7880|7870|7882.9|7872.9|7880|7870|13
1609211660000|2020-12-29 03:14:20|7879.6|7869.6|7879.3|7869.3|7880.1|7870.1|7879|7869|10
1609211670000|2020-12-29 03:14:30|7879.5|7869.5|7881|7871|7882.1|7872.1|7879.5|7869.5|10
1609211680000|2020-12-29 03:14:40|7881.5|7871.5|7879|7869|7881.9|7871.9|7879|7869|8
1609211690000|2020-12-29 03:14:50|7878.6|7868.6|7878|7868|7879.1|7869.1|7877.8|7867.8|7
1609211700000|2020-12-29 03:15:00|7877.6|7867.6|7877|7867|7877.6|7867.6|7876.4|7866.4|6
1609211710000|2020-12-29 03:15:10|7877.3|7867.3|7878.4|7868.4|7878.4|7868.4|7877.3|7867.3|4
1609211720000|2020-12-29 03:15:20|7878.1|7868.1|7875.4|7865.4|7878.1|7868.1|7875.1|7865.1|14
1609211730000|2020-12-29 03:15:30|7875.6|7865.6|7875.6|7865.6|7876.6|7866.6|7875.3|7865.3|7
1609211740000|2020-12-29 03:15:40|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1609211750000|2020-12-29 03:15:50|7875.6|7865.6|7877.3|7867.3|7877.3|7867.3|7875.6|7865.6|4
1609211760000|2020-12-29 03:16:00|7877.5|7867.5|7878.4|7868.4|7878.4|7868.4|7877.5|7867.5|2
1609211770000|2020-12-29 03:16:10|7878.8|7868.8|7878.1|7868.1|7879.3|7869.3|7878.1|7868.1|6
1609211780000|2020-12-29 03:16:20|7878.3|7868.3|7879.3|7869.3|7879.3|7869.3|7878.3|7868.3|3
1609211790000|2020-12-29 03:16:30|7879.9|7869.9|7878.4|7868.4|7879.9|7869.9|7878.4|7868.4|5
1609211800000|2020-12-29 03:16:40|7878.1|7868.1|7876.3|7866.3|7878.1|7868.1|7876.3|7866.3|9
1609211810000|2020-12-29 03:16:50|7875.9|7865.9|7876.5|7866.5|7876.5|7866.5|7875.9|7865.9|5
1609211820000|2020-12-29 03:17:00|7876.4|7866.4|7875.1|7865.1|7876.4|7866.4|7875.1|7865.1|7
1609211830000|2020-12-29 03:17:10|7874.9|7864.9|7878.9|7868.9|7878.9|7868.9|7874.9|7864.9|12
1609211840000|2020-12-29 03:17:20|7879.3|7869.3|7879.4|7869.4|7880.1|7870.1|7879.3|7869.3|9
1609211850000|2020-12-29 03:17:30|7879.6|7869.6|7878.5|7868.5|7880.8|7870.8|7878.5|7868.5|9
1609211860000|2020-12-29 03:17:40|7878.1|7868.1|7876.1|7866.1|7878.1|7868.1|7876.1|7866.1|8
1609211870000|2020-12-29 03:17:50|7876.4|7866.4|7877.9|7867.9|7877.9|7867.9|7876.4|7866.4|4
1609211880000|2020-12-29 03:18:00|7877.6|7867.6|7877.5|7867.5|7878.1|7868.1|7877.5|7867.5|5
1609211890000|2020-12-29 03:18:10|7876.8|7866.8|7875.9|7865.9|7876.8|7866.8|7875.9|7865.9|4
1609211900000|2020-12-29 03:18:20|7875.4|7865.4|7876.6|7866.6|7876.9|7866.9|7875.1|7865.1|12
1609211910000|2020-12-29 03:18:30|7876.1|7866.1|7874.9|7864.9|7876.1|7866.1|7874.6|7864.6|13
1609211920000|2020-12-29 03:18:40|7874.6|7864.6|7874.3|7864.3|7874.6|7864.6|7872.5|7862.5|18
1609211930000|2020-12-29 03:18:50|7874|7864|7873.4|7863.4|7874|7864|7873.4|7863.4|2
1609211940000|2020-12-29 03:19:00|7873.1|7863.1|7872.6|7862.6|7873.1|7863.1|7871.5|7861.5|12
1609211950000|2020-12-29 03:19:10|7872.9|7862.9|7873.6|7863.6|7874.5|7864.5|7872.9|7862.9|9
1609211960000|2020-12-29 03:19:20|7873|7863|7868.6|7858.6|7873.4|7863.4|7868.5|7858.5|18
1609211970000|2020-12-29 03:19:30|7868.1|7858.1|7864.6|7854.6|7868.4|7858.4|7862.3|7852.3|19
1609211980000|2020-12-29 03:19:40|7865.1|7855.1|7864.1|7854.1|7865.6|7855.6|7864.1|7854.1|16
1609211990000|2020-12-29 03:19:50|7864.4|7854.4|7864.9|7854.9|7866.1|7856.1|7864.4|7854.4|10
1609212000000|2020-12-29 03:20:00|7865.1|7855.1|7864.9|7854.9|7866.4|7856.4|7864.9|7854.9|8
1609212010000|2020-12-29 03:20:10|7864.6|7854.6|7865.4|7855.4|7866.1|7856.1|7864.1|7854.1|11
1609212020000|2020-12-29 03:20:20|7865.6|7855.6|7865.1|7855.1|7866.9|7856.9|7865.1|7855.1|14
1609212030000|2020-12-29 03:20:30|7864.9|7854.9|7862.8|7852.8|7864.9|7854.9|7862.8|7852.8|11
1609212040000|2020-12-29 03:20:40|7862.9|7852.9|7865.1|7855.1|7865.1|7855.1|7862.9|7852.9|11
1609212050000|2020-12-29 03:20:50|7865.4|7855.4|7866.6|7856.6|7867.1|7857.1|7865.1|7855.1|14
1609212060000|2020-12-29 03:21:00|7865.9|7855.9|7866.4|7856.4|7866.4|7856.4|7865.1|7855.1|6
1609212070000|2020-12-29 03:21:10|7866.9|7856.9|7867.3|7857.3|7867.3|7857.3|7866.5|7856.5|7
1609212080000|2020-12-29 03:21:20|7866.9|7856.9|7867.4|7857.4|7867.6|7857.6|7866.5|7856.5|10
1609212090000|2020-12-29 03:21:30|7867.1|7857.1|7867.3|7857.3|7867.5|7857.5|7866.8|7856.8|10
1609212100000|2020-12-29 03:21:40|7866.9|7856.9|7866|7856|7867|7857|7865.8|7855.8|11
1609212110000|2020-12-29 03:21:50|7866.3|7856.3|7867|7857|7867|7857|7864.9|7854.9|7
1609212120000|2020-12-29 03:22:00|7866.6|7856.6|7863|7853|7866.6|7856.6|7863|7853|14
1609212130000|2020-12-29 03:22:10|7863.3|7853.3|7863|7853|7863.3|7853.3|7863|7853|2
1609212140000|2020-12-29 03:22:20|7863.4|7853.4|7863.4|7853.4|7863.9|7853.9|7863.4|7853.4|4
1609212150000|2020-12-29 03:22:30|7863.9|7853.9|7864.3|7854.3|7864.5|7854.5|7863.9|7853.9|4
1609212160000|2020-12-29 03:22:40|7864.4|7854.4|7865.6|7855.6|7865.6|7855.6|7864.4|7854.4|4
1609212170000|2020-12-29 03:22:50|7865.9|7855.9|7866.6|7856.6|7866.6|7856.6|7865.9|7855.9|3
1609212180000|2020-12-29 03:23:00|7866.5|7856.5|7867.4|7857.4|7867.4|7857.4|7866.5|7856.5|6
1609212190000|2020-12-29 03:23:10|7867.1|7857.1|7867.3|7857.3|7867.8|7857.8|7866.8|7856.8|7
1609212200000|2020-12-29 03:23:20|7867.5|7857.5|7869.1|7859.1|7869.1|7859.1|7867.5|7857.5|11
1609212210000|2020-12-29 03:23:30|7869.5|7859.5|7870.9|7860.9|7871|7861|7869.5|7859.5|11
1609212220000|2020-12-29 03:23:40|7871.1|7861.1|7871.9|7861.9|7872.1|7862.1|7871|7861|14
1609212230000|2020-12-29 03:23:50|7872.1|7862.1|7872.8|7862.8|7873|7863|7872.1|7862.1|4
1609212240000|2020-12-29 03:24:00|7873.1|7863.1|7873.6|7863.6|7873.6|7863.6|7873.1|7863.1|7
1609212250000|2020-12-29 03:24:10|7873.4|7863.4|7873.1|7863.1|7874.1|7864.1|7873.1|7863.1|5
1609212260000|2020-12-29 03:24:20|7873.4|7863.4|7873.6|7863.6|7874.3|7864.3|7873.1|7863.1|8
1609212270000|2020-12-29 03:24:30|7874|7864|7873.9|7863.9|7875|7865|7873.9|7863.9|5
1609212280000|2020-12-29 03:24:40|7874.3|7864.3|7874.6|7864.6|7874.9|7864.9|7874|7864|8
1609212290000|2020-12-29 03:24:50|7874.4|7864.4|7873.5|7863.5|7874.4|7864.4|7873.5|7863.5|2
1609212300000|2020-12-29 03:25:00|7873.3|7863.3|7871.1|7861.1|7873.3|7863.3|7870.9|7860.9|9
1609212320000|2020-12-29 03:25:20|7871.4|7861.4|7875.9|7865.9|7875.9|7865.9|7871.4|7861.4|12
1609212330000|2020-12-29 03:25:30|7876.5|7866.5|7877.6|7867.6|7877.6|7867.6|7876.5|7866.5|10
1609212340000|2020-12-29 03:25:40|7877.9|7867.9|7880.6|7870.6|7880.9|7870.9|7877.9|7867.9|13
1609212350000|2020-12-29 03:25:50|7880.3|7870.3|7880.5|7870.5|7882|7872|7880.3|7870.3|10
1609212360000|2020-12-29 03:26:00|7880.8|7870.8|7878.1|7868.1|7880.8|7870.8|7877.6|7867.6|9
1609212370000|2020-12-29 03:26:10|7878.6|7868.6|7879.1|7869.1|7879.4|7869.4|7878.6|7868.6|3
1609212380000|2020-12-29 03:26:20|7879.4|7869.4|7881.9|7871.9|7881.9|7871.9|7879.4|7869.4|9
1609212390000|2020-12-29 03:26:30|7882.3|7872.3|7882.3|7872.3|7882.5|7872.5|7881.9|7871.9|7
1609212400000|2020-12-29 03:26:40|7882|7872|7881.6|7871.6|7882|7872|7881|7871|10
1609212410000|2020-12-29 03:26:50|7881.3|7871.3|7880.8|7870.8|7881.6|7871.6|7880.3|7870.3|9
1609212420000|2020-12-29 03:27:00|7881.4|7871.4|7880.6|7870.6|7881.4|7871.4|7880.4|7870.4|5
1609212430000|2020-12-29 03:27:10|7880.4|7870.4|7879.1|7869.1|7880.4|7870.4|7879.1|7869.1|4
1609212440000|2020-12-29 03:27:20|7879.6|7869.6|7879.9|7869.9|7880.9|7870.9|7879.4|7869.4|10
1609212450000|2020-12-29 03:27:30|7879.1|7869.1|7879.1|7869.1|7879.6|7869.6|7879.1|7869.1|7
1609212470000|2020-12-29 03:27:50|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1609212480000|2020-12-29 03:28:00|7879.6|7869.6|7880.4|7870.4|7880.4|7870.4|7879.6|7869.6|2
1609212490000|2020-12-29 03:28:10|7880.1|7870.1|7878.4|7868.4|7880.1|7870.1|7878.4|7868.4|6
1609212500000|2020-12-29 03:28:20|7877.9|7867.9|7877.9|7867.9|7878.4|7868.4|7877.9|7867.9|4
1609212510000|2020-12-29 03:28:30|7878.1|7868.1|7878.1|7868.1|7878.4|7868.4|7877.9|7867.9|5
1609212520000|2020-12-29 03:28:40|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609212530000|2020-12-29 03:28:50|7878.1|7868.1|7878.4|7868.4|7878.4|7868.4|7878.1|7868.1|4
1609212540000|2020-12-29 03:29:00|7878.1|7868.1|7878.1|7868.1|7878.9|7868.9|7877.9|7867.9|10
1609212550000|2020-12-29 03:29:10|7876.8|7866.8|7880.9|7870.9|7881|7871|7876.8|7866.8|6
1609212560000|2020-12-29 03:29:20|7880.6|7870.6|7879.1|7869.1|7880.6|7870.6|7878|7868|11
1609212570000|2020-12-29 03:29:30|7878.9|7868.9|7877.9|7867.9|7879.8|7869.8|7877.9|7867.9|6
1609212580000|2020-12-29 03:29:40|7877.6|7867.6|7875|7865|7877.6|7867.6|7875|7865|5
1609212590000|2020-12-29 03:29:50|7874.6|7864.6|7876|7866|7876|7866|7873.9|7863.9|7
1609212600000|2020-12-29 03:30:00|7876.4|7866.4|7876.8|7866.8|7876.8|7866.8|7876.4|7866.4|2
1609212610000|2020-12-29 03:30:10|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1609212630000|2020-12-29 03:30:30|7877.6|7867.6|7877.6|7867.6|7877.9|7867.9|7877.6|7867.6|3
1609212640000|2020-12-29 03:30:40|7878|7868|7878|7868|7878|7868|7878|7868|1
1609212650000|2020-12-29 03:30:50|7878.6|7868.6|7878.4|7868.4|7879|7869|7878.4|7868.4|4
1609212660000|2020-12-29 03:31:00|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609212720000|2020-12-29 03:32:00|7878.5|7868.5|7878.5|7868.5|7878.5|7868.5|7878.5|7868.5|1
1609212750000|2020-12-29 03:32:30|7878.1|7868.1|7877.3|7867.3|7878.1|7868.1|7877.3|7867.3|2
1609212770000|2020-12-29 03:32:50|7877.6|7867.6|7878.8|7868.8|7878.8|7868.8|7877.6|7867.6|7
1609212780000|2020-12-29 03:33:00|7879|7869|7878.8|7868.8|7879|7869|7878.8|7868.8|2
1609212790000|2020-12-29 03:33:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1609212800000|2020-12-29 03:33:20|7879.3|7869.3|7879.1|7869.1|7879.3|7869.3|7879.1|7869.1|2
1609212810000|2020-12-29 03:33:30|7878.9|7868.9|7880.4|7870.4|7880.4|7870.4|7878.9|7868.9|3
1609212820000|2020-12-29 03:33:40|7880.1|7870.1|7880.4|7870.4|7880.4|7870.4|7880.1|7870.1|2
1609212830000|2020-12-29 03:33:50|7880.9|7870.9|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|3
1609212840000|2020-12-29 03:34:00|7880.6|7870.6|7880.9|7870.9|7881.4|7871.4|7880.6|7870.6|5
1609212850000|2020-12-29 03:34:10|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|1
1609212860000|2020-12-29 03:34:20|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|1
1609212870000|2020-12-29 03:34:30|7881.1|7871.1|7881.6|7871.6|7881.6|7871.6|7881.1|7871.1|2
1609212890000|2020-12-29 03:34:50|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1609212910000|2020-12-29 03:35:10|7881.1|7871.1|7880.4|7870.4|7881.1|7871.1|7880.1|7870.1|4
1609212920000|2020-12-29 03:35:20|7880|7870|7879.5|7869.5|7880|7870|7879.5|7869.5|2
1609212950000|2020-12-29 03:35:50|7879.9|7869.9|7880.6|7870.6|7880.6|7870.6|7879.9|7869.9|3
1609212970000|2020-12-29 03:36:10|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609212980000|2020-12-29 03:36:20|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1609212990000|2020-12-29 03:36:30|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|1
1609213000000|2020-12-29 03:36:40|7880.6|7870.6|7881.3|7871.3|7881.6|7871.6|7880.6|7870.6|4
1609213020000|2020-12-29 03:37:00|7881.5|7871.5|7881.5|7871.5|7881.5|7871.5|7881.5|7871.5|1
1609213030000|2020-12-29 03:37:10|7881.9|7871.9|7882.4|7872.4|7882.4|7872.4|7881.9|7871.9|2
1609213040000|2020-12-29 03:37:20|7882.8|7872.8|7882.6|7872.6|7882.8|7872.8|7882.6|7872.6|2
1609213080000|2020-12-29 03:38:00|7882.3|7872.3|7880.9|7870.9|7882.3|7872.3|7880.9|7870.9|3
1609213140000|2020-12-29 03:39:00|7881|7871|7881.4|7871.4|7881.4|7871.4|7880.8|7870.8|7
1609213150000|2020-12-29 03:39:10|7881.1|7871.1|7881.3|7871.3|7881.4|7871.4|7881|7871|4
1609213160000|2020-12-29 03:39:20|7881.6|7871.6|7880.9|7870.9|7881.6|7871.6|7880.9|7870.9|3
1609213170000|2020-12-29 03:39:30|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|1
1609213180000|2020-12-29 03:39:40|7881.6|7871.6|7882.4|7872.4|7882.4|7872.4|7881.6|7871.6|2
1609213190000|2020-12-29 03:39:50|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7881.4|7871.4|6
1609213220000|2020-12-29 03:40:20|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609213250000|2020-12-29 03:40:50|7884.9|7874.9|7884.5|7874.5|7884.9|7874.9|7884.5|7874.5|2
1609213300000|2020-12-29 03:41:40|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609213310000|2020-12-29 03:41:50|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609213320000|2020-12-29 03:42:00|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609213380000|2020-12-29 03:43:00|7884.1|7874.1|7880.8|7870.8|7884.1|7874.1|7880.8|7870.8|6
1609213390000|2020-12-29 03:43:10|7881|7871|7880.8|7870.8|7881.1|7871.1|7880.4|7870.4|5
1609213400000|2020-12-29 03:43:20|7880.5|7870.5|7880.5|7870.5|7880.8|7870.8|7880.5|7870.5|3
1609213410000|2020-12-29 03:43:30|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|1
1609213430000|2020-12-29 03:43:50|7880.5|7870.5|7880|7870|7880.5|7870.5|7880|7870|2
1609213460000|2020-12-29 03:44:20|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1609213470000|2020-12-29 03:44:30|7879.4|7869.4|7879.5|7869.5|7879.5|7869.5|7879.1|7869.1|3
1609213490000|2020-12-29 03:44:50|7879.9|7869.9|7879|7869|7880|7870|7879|7869|6
1609213500000|2020-12-29 03:45:00|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609213510000|2020-12-29 03:45:10|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|1
1609213570000|2020-12-29 03:46:10|7879|7869|7879|7869|7879|7869|7879|7869|1
1609213600000|2020-12-29 03:46:40|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.1|7869.1|3
1609213610000|2020-12-29 03:46:50|7879.8|7869.8|7879|7869|7879.8|7869.8|7879|7869|3
1609213640000|2020-12-29 03:47:20|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609213690000|2020-12-29 03:48:10|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609213700000|2020-12-29 03:48:20|7879.1|7869.1|7880|7870|7880|7870|7879.1|7869.1|2
1609213720000|2020-12-29 03:48:40|7880.4|7870.4|7880.9|7870.9|7880.9|7870.9|7880.4|7870.4|2
1609213730000|2020-12-29 03:48:50|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|1
1609213750000|2020-12-29 03:49:10|7881.5|7871.5|7881.6|7871.6|7881.6|7871.6|7881.5|7871.5|2
1609213760000|2020-12-29 03:49:20|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1609213790000|2020-12-29 03:49:50|7881|7871|7881.4|7871.4|7881.4|7871.4|7881|7871|2
1609213820000|2020-12-29 03:50:20|7881.6|7871.6|7882.1|7872.1|7882.1|7872.1|7881.6|7871.6|2
1609213830000|2020-12-29 03:50:30|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609213840000|2020-12-29 03:50:40|7881.6|7871.6|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|2
1609213900000|2020-12-29 03:51:40|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|1
1609213930000|2020-12-29 03:52:10|7881.6|7871.6|7891|7881|7894|7884|7881.6|7871.6|11
1609213940000|2020-12-29 03:52:20|7890.5|7880.5|7888.3|7878.3|7890.5|7880.5|7888.3|7878.3|4
1609213950000|2020-12-29 03:52:30|7887.8|7877.8|7887|7877|7887.8|7877.8|7886|7876|5
1609213960000|2020-12-29 03:52:40|7887.3|7877.3|7887.3|7877.3|7887.5|7877.5|7887|7877|5
1609213970000|2020-12-29 03:52:50|7887|7877|7887|7877|7887|7877|7887|7877|1
1609213980000|2020-12-29 03:53:00|7887.3|7877.3|7887.8|7877.8|7888.1|7878.1|7887|7877|9
1609213990000|2020-12-29 03:53:10|7887.5|7877.5|7886.9|7876.9|7887.5|7877.5|7886.9|7876.9|3
1609214000000|2020-12-29 03:53:20|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1609214010000|2020-12-29 03:53:30|7887|7877|7887.3|7877.3|7887.5|7877.5|7887|7877|4
1609214030000|2020-12-29 03:53:50|7887.6|7877.6|7889|7879|7889|7879|7887.6|7877.6|2
1609214040000|2020-12-29 03:54:00|7888.8|7878.8|7888.9|7878.9|7889.1|7879.1|7888.8|7878.8|3
1609214050000|2020-12-29 03:54:10|7888.4|7878.4|7888.3|7878.3|7888.4|7878.4|7887.9|7877.9|3
1609214070000|2020-12-29 03:54:30|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|1
1609214110000|2020-12-29 03:55:10|7887.5|7877.5|7886.4|7876.4|7887.5|7877.5|7886.4|7876.4|2
1609214120000|2020-12-29 03:55:20|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|1
1609214140000|2020-12-29 03:55:40|7887|7877|7887|7877|7887|7877|7887|7877|1
1609214150000|2020-12-29 03:55:50|7887.4|7877.4|7888|7878|7888|7878|7887.4|7877.4|2
1609214180000|2020-12-29 03:56:20|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|1
1609214230000|2020-12-29 03:57:10|7888.3|7878.3|7889.8|7879.8|7889.8|7879.8|7888.3|7878.3|3
1609214240000|2020-12-29 03:57:20|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|1
1609214250000|2020-12-29 03:57:30|7889.9|7879.9|7889.9|7879.9|7889.9|7879.9|7889.9|7879.9|1
1609214260000|2020-12-29 03:57:40|7889.3|7879.3|7888.3|7878.3|7889.3|7879.3|7888.3|7878.3|2
1609214270000|2020-12-29 03:57:50|7888.6|7878.6|7888|7878|7889|7879|7888|7878|3
1609214300000|2020-12-29 03:58:20|7887.9|7877.9|7888.3|7878.3|7888.3|7878.3|7887.6|7877.6|4
1609214360000|2020-12-29 03:59:20|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1609214370000|2020-12-29 03:59:30|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|1
1609214380000|2020-12-29 03:59:40|7887.8|7877.8|7886.8|7876.8|7887.8|7877.8|7886.8|7876.8|3
1609214410000|2020-12-29 04:00:10|7886.4|7876.4|7886.3|7876.3|7886.4|7876.4|7886.3|7876.3|2
1609214420000|2020-12-29 04:00:20|7886.5|7876.5|7886.5|7876.5|7886.5|7876.5|7886.3|7876.3|3
1609214450000|2020-12-29 04:00:50|7886.1|7876.1|7885.4|7875.4|7886.1|7876.1|7885.4|7875.4|2
1609214460000|2020-12-29 04:01:00|7885|7875|7885|7875|7885|7875|7885|7875|1
1609214510000|2020-12-29 04:01:50|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|1
1609214550000|2020-12-29 04:02:30|7885.5|7875.5|7885.5|7875.5|7885.5|7875.5|7885.5|7875.5|1
1609214610000|2020-12-29 04:03:30|7885.8|7875.8|7885.6|7875.6|7885.8|7875.8|7885.6|7875.6|2
1609214630000|2020-12-29 04:03:50|7886.3|7876.3|7886.4|7876.4|7886.4|7876.4|7886.3|7876.3|2
1609214640000|2020-12-29 04:04:00|7886.3|7876.3|7885.6|7875.6|7886.3|7876.3|7885.6|7875.6|2
1609214650000|2020-12-29 04:04:10|7885.3|7875.3|7885.4|7875.4|7885.5|7875.5|7885.3|7875.3|3
1609214660000|2020-12-29 04:04:20|7884.5|7874.5|7882.1|7872.1|7884.5|7874.5|7882.1|7872.1|3
1609214670000|2020-12-29 04:04:30|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.4|7870.4|4
1609214680000|2020-12-29 04:04:40|7881.1|7871.1|7881.9|7871.9|7881.9|7871.9|7881.1|7871.1|2
1609214700000|2020-12-29 04:05:00|7881.5|7871.5|7881.9|7871.9|7881.9|7871.9|7881.5|7871.5|2
1609214710000|2020-12-29 04:05:10|7882|7872|7882.5|7872.5|7882.5|7872.5|7882|7872|2
1609214730000|2020-12-29 04:05:30|7882.8|7872.8|7882.5|7872.5|7882.8|7872.8|7882.5|7872.5|2
1609214750000|2020-12-29 04:05:50|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1609214760000|2020-12-29 04:06:00|7882|7872|7881.5|7871.5|7882|7872|7881.5|7871.5|2
1609214770000|2020-12-29 04:06:10|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.4|7871.4|2
1609214780000|2020-12-29 04:06:20|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7881.6|7871.6|2
1609214790000|2020-12-29 04:06:30|7882|7872|7882.3|7872.3|7882.3|7872.3|7882|7872|3
1609214800000|2020-12-29 04:06:40|7882.1|7872.1|7881.8|7871.8|7882.3|7872.3|7881.8|7871.8|5
1609214810000|2020-12-29 04:06:50|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1609214820000|2020-12-29 04:07:00|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609214830000|2020-12-29 04:07:10|7882|7872|7882.3|7872.3|7882.3|7872.3|7882|7872|4
1609214840000|2020-12-29 04:07:20|7882|7872|7882.1|7872.1|7882.1|7872.1|7881.8|7871.8|3
1609214850000|2020-12-29 04:07:30|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609214870000|2020-12-29 04:07:50|7882|7872|7882.1|7872.1|7882.1|7872.1|7881.8|7871.8|3
1609214900000|2020-12-29 04:08:20|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1609214910000|2020-12-29 04:08:30|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1609214920000|2020-12-29 04:08:40|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609214930000|2020-12-29 04:08:50|7882.1|7872.1|7881.8|7871.8|7882.1|7872.1|7881.8|7871.8|2
1609214940000|2020-12-29 04:09:00|7882.1|7872.1|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|2
1609214960000|2020-12-29 04:09:20|7881.9|7871.9|7882.5|7872.5|7882.5|7872.5|7881.9|7871.9|3
1609214980000|2020-12-29 04:09:40|7882.9|7872.9|7883.1|7873.1|7883.1|7873.1|7882.9|7872.9|2
1609214990000|2020-12-29 04:09:50|7882.8|7872.8|7883.1|7873.1|7883.1|7873.1|7882.8|7872.8|2
1609215020000|2020-12-29 04:10:20|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609215030000|2020-12-29 04:10:30|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1609215040000|2020-12-29 04:10:40|7883.4|7873.4|7883.8|7873.8|7883.8|7873.8|7883.4|7873.4|2
1609215060000|2020-12-29 04:11:00|7884|7874|7884|7874|7884|7874|7884|7874|1
1609215070000|2020-12-29 04:11:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609215080000|2020-12-29 04:11:20|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|2
1609215090000|2020-12-29 04:11:30|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1609215100000|2020-12-29 04:11:40|7884.5|7874.5|7880.6|7870.6|7884.5|7874.5|7880.6|7870.6|8
1609215110000|2020-12-29 04:11:50|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609215120000|2020-12-29 04:12:00|7881.3|7871.3|7881.9|7871.9|7882.1|7872.1|7881.3|7871.3|3
1609215130000|2020-12-29 04:12:10|7882.3|7872.3|7882.6|7872.6|7882.6|7872.6|7882|7872|3
1609215140000|2020-12-29 04:12:20|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1609215150000|2020-12-29 04:12:30|7882.8|7872.8|7883.3|7873.3|7883.3|7873.3|7882.8|7872.8|2
1609215160000|2020-12-29 04:12:40|7883.4|7873.4|7883.4|7873.4|7883.8|7873.8|7883.4|7873.4|5
1609215200000|2020-12-29 04:13:20|7882.9|7872.9|7882|7872|7882.9|7872.9|7881.6|7871.6|4
1609215220000|2020-12-29 04:13:40|7882.1|7872.1|7882|7872|7882.4|7872.4|7882|7872|4
1609215240000|2020-12-29 04:14:00|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1609215260000|2020-12-29 04:14:20|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1609215270000|2020-12-29 04:14:30|7881.6|7871.6|7880.9|7870.9|7881.6|7871.6|7880.9|7870.9|2
1609215440000|2020-12-29 04:17:20|7881.3|7871.3|7881|7871|7881.3|7871.3|7881|7871|2
1609215490000|2020-12-29 04:18:10|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609215520000|2020-12-29 04:18:40|7881.3|7871.3|7881.1|7871.1|7881.3|7871.3|7881.1|7871.1|2
1609215530000|2020-12-29 04:18:50|7881.3|7871.3|7882|7872|7882|7872|7881.3|7871.3|2
1609215580000|2020-12-29 04:19:40|7881.6|7871.6|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|2
1609215600000|2020-12-29 04:20:00|7880.9|7870.9|7879.9|7869.9|7880.9|7870.9|7879.6|7869.6|3
1609215610000|2020-12-29 04:20:10|7879.4|7869.4|7879.6|7869.6|7879.6|7869.6|7879.3|7869.3|9
1609215620000|2020-12-29 04:20:20|7879.9|7869.9|7880.6|7870.6|7880.6|7870.6|7879.9|7869.9|3
1609215660000|2020-12-29 04:21:00|7880.4|7870.4|7880.9|7870.9|7880.9|7870.9|7880.4|7870.4|2
1609215670000|2020-12-29 04:21:10|7881.4|7871.4|7881|7871|7881.9|7871.9|7881|7871|6
1609215680000|2020-12-29 04:21:20|7881.3|7871.3|7881|7871|7881.3|7871.3|7881|7871|2
1609215700000|2020-12-29 04:21:40|7881.3|7871.3|7881.3|7871.3|7881.3|7871.3|7881.3|7871.3|1
1609215710000|2020-12-29 04:21:50|7882|7872|7879.4|7869.4|7882|7872|7879.4|7869.4|3
1609215720000|2020-12-29 04:22:00|7879.8|7869.8|7880.4|7870.4|7880.4|7870.4|7879.8|7869.8|2
1609215770000|2020-12-29 04:22:50|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1609215800000|2020-12-29 04:23:20|7881|7871|7881|7871|7881|7871|7881|7871|1
1609215830000|2020-12-29 04:23:50|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|1
1609215840000|2020-12-29 04:24:00|7880|7870|7879.5|7869.5|7880|7870|7879.5|7869.5|2
1609215850000|2020-12-29 04:24:10|7879.8|7869.8|7880|7870|7880|7870|7879.8|7869.8|2
1609215860000|2020-12-29 04:24:20|7880.4|7870.4|7881|7871|7881|7871|7880.4|7870.4|2
1609215870000|2020-12-29 04:24:30|7881.3|7871.3|7881.8|7871.8|7881.8|7871.8|7881.3|7871.3|2
1609215930000|2020-12-29 04:25:30|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|7881.6|7871.6|1
1609215970000|2020-12-29 04:26:10|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609216010000|2020-12-29 04:26:50|7882.3|7872.3|7882.1|7872.1|7882.3|7872.3|7882.1|7872.1|2
1609216030000|2020-12-29 04:27:10|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609216040000|2020-12-29 04:27:20|7882.3|7872.3|7882.6|7872.6|7882.6|7872.6|7882.3|7872.3|2
1609216050000|2020-12-29 04:27:30|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609216150000|2020-12-29 04:29:10|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609216180000|2020-12-29 04:29:40|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609216190000|2020-12-29 04:29:50|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609216200000|2020-12-29 04:30:00|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609216260000|2020-12-29 04:31:00|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609216270000|2020-12-29 04:31:10|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609216330000|2020-12-29 04:32:10|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609216340000|2020-12-29 04:32:20|7882.6|7872.6|7883|7873|7883|7873|7882.6|7872.6|2
1609216350000|2020-12-29 04:32:30|7883.4|7873.4|7882.9|7872.9|7883.5|7873.5|7882.9|7872.9|4
1609216390000|2020-12-29 04:33:10|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|1
1609216480000|2020-12-29 04:34:40|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|1
1609216520000|2020-12-29 04:35:20|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|1
1609216570000|2020-12-29 04:36:10|7883.5|7873.5|7884.1|7874.1|7884.1|7874.1|7883.5|7873.5|2
1609216580000|2020-12-29 04:36:20|7884.5|7874.5|7885.1|7875.1|7885.1|7875.1|7884.5|7874.5|2
1609216590000|2020-12-29 04:36:30|7884.6|7874.6|7884.3|7874.3|7884.6|7874.6|7884.3|7874.3|2
1609216630000|2020-12-29 04:37:10|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609216640000|2020-12-29 04:37:20|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1609216650000|2020-12-29 04:37:30|7885.8|7875.8|7885.4|7875.4|7885.8|7875.8|7885.4|7875.4|2
1609216680000|2020-12-29 04:38:00|7885.6|7875.6|7885.6|7875.6|7886|7876|7885.6|7875.6|3
1609216700000|2020-12-29 04:38:20|7886|7876|7886|7876|7886|7876|7886|7876|1
1609216710000|2020-12-29 04:38:30|7886.4|7876.4|7887.9|7877.9|7887.9|7877.9|7886.4|7876.4|4
1609216760000|2020-12-29 04:39:20|7887.6|7877.6|7886.8|7876.8|7887.6|7877.6|7886.8|7876.8|2
1609216780000|2020-12-29 04:39:40|7887|7877|7887.6|7877.6|7887.6|7877.6|7887|7877|2
1609216790000|2020-12-29 04:39:50|7887.3|7877.3|7886.8|7876.8|7887.3|7877.3|7886.8|7876.8|2
1609216800000|2020-12-29 04:40:00|7887|7877|7887|7877|7887|7877|7887|7877|1
1609216820000|2020-12-29 04:40:20|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|1
1609216840000|2020-12-29 04:40:40|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7885.8|7875.8|5
1609216880000|2020-12-29 04:41:20|7887.1|7877.1|7887.6|7877.6|7887.6|7877.6|7887.1|7877.1|3
1609216970000|2020-12-29 04:42:50|7888|7878|7888|7878|7888|7878|7888|7878|1
1609217000000|2020-12-29 04:43:20|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|1
1609217030000|2020-12-29 04:43:50|7887.9|7877.9|7887.9|7877.9|7887.9|7877.9|7887.9|7877.9|1
1609217050000|2020-12-29 04:44:10|7887.6|7877.6|7886.8|7876.8|7887.6|7877.6|7886.8|7876.8|2
1609217060000|2020-12-29 04:44:20|7887|7877|7887|7877|7887|7877|7887|7877|1
1609217070000|2020-12-29 04:44:30|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1609217110000|2020-12-29 04:45:10|7887.5|7877.5|7888.1|7878.1|7888.1|7878.1|7887.5|7877.5|2
1609217120000|2020-12-29 04:45:20|7887.9|7877.9|7887.9|7877.9|7887.9|7877.9|7887.9|7877.9|1
1609217130000|2020-12-29 04:45:30|7888.1|7878.1|7888.9|7878.9|7888.9|7878.9|7888.1|7878.1|2
1609217190000|2020-12-29 04:46:30|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|1
1609217220000|2020-12-29 04:47:00|7887.8|7877.8|7888.4|7878.4|7888.4|7878.4|7887.8|7877.8|3
1609217240000|2020-12-29 04:47:20|7888.8|7878.8|7888.5|7878.5|7888.8|7878.8|7888.5|7878.5|2
1609217260000|2020-12-29 04:47:40|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|1
1609217270000|2020-12-29 04:47:50|7888.5|7878.5|7888.5|7878.5|7888.5|7878.5|7888.5|7878.5|1
1609217280000|2020-12-29 04:48:00|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|7888.8|7878.8|1
1609217290000|2020-12-29 04:48:10|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1609217300000|2020-12-29 04:48:20|7887.9|7877.9|7887.4|7877.4|7887.9|7877.9|7887.4|7877.4|2
1609217310000|2020-12-29 04:48:30|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.9|7876.9|2
1609217320000|2020-12-29 04:48:40|7887.3|7877.3|7887.3|7877.3|7887.3|7877.3|7887.3|7877.3|1
1609217330000|2020-12-29 04:48:50|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|1
1609217340000|2020-12-29 04:49:00|7888.1|7878.1|7887.4|7877.4|7888.1|7878.1|7887.4|7877.4|3
1609217350000|2020-12-29 04:49:10|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.9|7876.9|2
1609217370000|2020-12-29 04:49:30|7886.4|7876.4|7886.1|7876.1|7886.4|7876.4|7886.1|7876.1|2
1609217380000|2020-12-29 04:49:40|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1609217590000|2020-12-29 04:53:10|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1609217620000|2020-12-29 04:53:40|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|1
1609217750000|2020-12-29 04:55:50|7886.4|7876.4|7886.3|7876.3|7886.4|7876.4|7886.3|7876.3|2
1609217800000|2020-12-29 04:56:40|7885.8|7875.8|7884.5|7874.5|7885.8|7875.8|7884.5|7874.5|4
1609217850000|2020-12-29 04:57:30|7884.8|7874.8|7885.9|7875.9|7885.9|7875.9|7884.8|7874.8|2
1609217860000|2020-12-29 04:57:40|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609217870000|2020-12-29 04:57:50|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609217890000|2020-12-29 04:58:10|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609217900000|2020-12-29 04:58:20|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609217910000|2020-12-29 04:58:30|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609217920000|2020-12-29 04:58:40|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609217930000|2020-12-29 04:58:50|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609217940000|2020-12-29 04:59:00|7885.4|7875.4|7884.4|7874.4|7885.4|7875.4|7884.4|7874.4|3
1609217950000|2020-12-29 04:59:10|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1609217960000|2020-12-29 04:59:20|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609217980000|2020-12-29 04:59:40|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1609217990000|2020-12-29 04:59:50|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609218000000|2020-12-29 05:00:00|7884.6|7874.6|7884.6|7874.6|7884.9|7874.9|7884.6|7874.6|7
1609218010000|2020-12-29 05:00:10|7884.9|7874.9|7886.1|7876.1|7886.1|7876.1|7884.9|7874.9|4
1609218050000|2020-12-29 05:00:50|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|1
1609218080000|2020-12-29 05:01:20|7886.1|7876.1|7886.1|7876.1|7886.1|7876.1|7886.1|7876.1|1
1609218090000|2020-12-29 05:01:30|7886.4|7876.4|7886.9|7876.9|7886.9|7876.9|7886.4|7876.4|2
1609218100000|2020-12-29 05:01:40|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|1
1609218110000|2020-12-29 05:01:50|7886.9|7876.9|7886.1|7876.1|7886.9|7876.9|7886.1|7876.1|3
1609218120000|2020-12-29 05:02:00|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|1
1609218130000|2020-12-29 05:02:10|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609218150000|2020-12-29 05:02:30|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.4|7875.4|2
1609218200000|2020-12-29 05:03:20|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.4|7875.4|2
1609218210000|2020-12-29 05:03:30|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609218220000|2020-12-29 05:03:40|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609218260000|2020-12-29 05:04:20|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609218270000|2020-12-29 05:04:30|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609218300000|2020-12-29 05:05:00|7885.4|7875.4|7884.8|7874.8|7885.4|7875.4|7884.8|7874.8|2
1609218320000|2020-12-29 05:05:20|7884.5|7874.5|7884.6|7874.6|7884.6|7874.6|7884.5|7874.5|2
1609218330000|2020-12-29 05:05:30|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609218340000|2020-12-29 05:05:40|7884.1|7874.1|7884|7874|7884.1|7874.1|7884|7874|2
1609218370000|2020-12-29 05:06:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609218420000|2020-12-29 05:07:00|7884.1|7874.1|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|4
1609218440000|2020-12-29 05:07:20|7884.1|7874.1|7884.4|7874.4|7884.4|7874.4|7884.1|7874.1|2
1609218460000|2020-12-29 05:07:40|7884.9|7874.9|7885.6|7875.6|7885.6|7875.6|7884.9|7874.9|3
1609218470000|2020-12-29 05:07:50|7885.9|7875.9|7885.6|7875.6|7885.9|7875.9|7885.6|7875.6|2
1609218500000|2020-12-29 05:08:20|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609218540000|2020-12-29 05:09:00|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609218590000|2020-12-29 05:09:50|7885.8|7875.8|7885.8|7875.8|7885.8|7875.8|7885.8|7875.8|1
1609218610000|2020-12-29 05:10:10|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|1
1609218620000|2020-12-29 05:10:20|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609218660000|2020-12-29 05:11:00|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|1
1609218680000|2020-12-29 05:11:20|7886.3|7876.3|7886.4|7876.4|7886.4|7876.4|7886.3|7876.3|2
1609218710000|2020-12-29 05:11:50|7886.3|7876.3|7886.3|7876.3|7886.3|7876.3|7886.3|7876.3|1
1609218720000|2020-12-29 05:12:00|7886.5|7876.5|7886.5|7876.5|7886.9|7876.9|7886.5|7876.5|3
1609218740000|2020-12-29 05:12:20|7886.3|7876.3|7886.9|7876.9|7886.9|7876.9|7886.3|7876.3|3
1609218790000|2020-12-29 05:13:10|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1609218800000|2020-12-29 05:13:20|7887.9|7877.9|7889.3|7879.3|7889.4|7879.4|7887.9|7877.9|4
1609218810000|2020-12-29 05:13:30|7889|7879|7889|7879|7889|7879|7889|7879|1
1609218830000|2020-12-29 05:13:50|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|1
1609218840000|2020-12-29 05:14:00|7888.4|7878.4|7887.8|7877.8|7888.4|7878.4|7887.8|7877.8|2
1609218890000|2020-12-29 05:14:50|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|1
1609218960000|2020-12-29 05:16:00|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|7887.4|7877.4|1
1609218970000|2020-12-29 05:16:10|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1609218980000|2020-12-29 05:16:20|7886.8|7876.8|7886.4|7876.4|7886.8|7876.8|7886.4|7876.4|2
1609219040000|2020-12-29 05:17:20|7886.3|7876.3|7886.3|7876.3|7886.5|7876.5|7886.3|7876.3|3
1609219090000|2020-12-29 05:18:10|7886.5|7876.5|7886.6|7876.6|7886.6|7876.6|7886.5|7876.5|2
1609219100000|2020-12-29 05:18:20|7887|7877|7887.5|7877.5|7887.5|7877.5|7887|7877|3
1609219110000|2020-12-29 05:18:30|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|7887.8|7877.8|1
1609219120000|2020-12-29 05:18:40|7887.5|7877.5|7889.4|7879.4|7889.4|7879.4|7887.5|7877.5|3
1609219140000|2020-12-29 05:19:00|7889.8|7879.8|7889.3|7879.3|7889.8|7879.8|7889.3|7879.3|2
1609219160000|2020-12-29 05:19:20|7888|7878|7886.1|7876.1|7888|7878|7886.1|7876.1|3
1609219170000|2020-12-29 05:19:30|7886.4|7876.4|7887.1|7877.1|7887.1|7877.1|7886.4|7876.4|2
1609219180000|2020-12-29 05:19:40|7886.6|7876.6|7886.3|7876.3|7886.6|7876.6|7886.3|7876.3|2
1609219220000|2020-12-29 05:20:20|7886.6|7876.6|7886.9|7876.9|7886.9|7876.9|7886.6|7876.6|2
1609219230000|2020-12-29 05:20:30|7886.6|7876.6|7886.4|7876.4|7886.6|7876.6|7886.1|7876.1|3
1609219240000|2020-12-29 05:20:40|7886.6|7876.6|7887.1|7877.1|7887.1|7877.1|7886.6|7876.6|2
1609219280000|2020-12-29 05:21:20|7886.9|7876.9|7887.4|7877.4|7887.4|7877.4|7886.9|7876.9|3
1609219290000|2020-12-29 05:21:30|7887.6|7877.6|7888.1|7878.1|7888.1|7878.1|7887.6|7877.6|2
1609219300000|2020-12-29 05:21:40|7887.9|7877.9|7887.9|7877.9|7887.9|7877.9|7887.6|7877.6|3
1609219310000|2020-12-29 05:21:50|7888.1|7878.1|7888.4|7878.4|7888.4|7878.4|7888.1|7878.1|2
1609219320000|2020-12-29 05:22:00|7888.6|7878.6|7889.1|7879.1|7889.1|7879.1|7888.6|7878.6|2
1609219330000|2020-12-29 05:22:10|7888.9|7878.9|7889.1|7879.1|7889.1|7879.1|7888.9|7878.9|2
1609219390000|2020-12-29 05:23:10|7889.6|7879.6|7890.1|7880.1|7890.1|7880.1|7889.6|7879.6|2
1609219420000|2020-12-29 05:23:40|7889.6|7879.6|7888.4|7878.4|7889.6|7879.6|7888.4|7878.4|4
1609219450000|2020-12-29 05:24:10|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|1
1609219460000|2020-12-29 05:24:20|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1609219470000|2020-12-29 05:24:30|7888.6|7878.6|7888.9|7878.9|7889.1|7879.1|7888.6|7878.6|3
1609219480000|2020-12-29 05:24:40|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|7889.1|7879.1|1
1609219490000|2020-12-29 05:24:50|7888.9|7878.9|7889.1|7879.1|7889.1|7879.1|7888.9|7878.9|2
1609219530000|2020-12-29 05:25:30|7889.6|7879.6|7890.1|7880.1|7890.1|7880.1|7889.6|7879.6|4
1609219550000|2020-12-29 05:25:50|7889.6|7879.6|7889.3|7879.3|7890.1|7880.1|7889.3|7879.3|4
1609219560000|2020-12-29 05:26:00|7889.6|7879.6|7890.1|7880.1|7890.1|7880.1|7889.6|7879.6|2
1609219570000|2020-12-29 05:26:10|7890.4|7880.4|7891.1|7881.1|7891.5|7881.5|7890.4|7880.4|4
1609219580000|2020-12-29 05:26:20|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|7890.9|7880.9|1
1609219600000|2020-12-29 05:26:40|7890.6|7880.6|7890.6|7880.6|7891.1|7881.1|7890.6|7880.6|3
1609219610000|2020-12-29 05:26:50|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|7891.1|7881.1|1
1609219630000|2020-12-29 05:27:10|7891.5|7881.5|7892.1|7882.1|7893.4|7883.4|7891.5|7881.5|4
1609219650000|2020-12-29 05:27:30|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1609219660000|2020-12-29 05:27:40|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|1
1609219670000|2020-12-29 05:27:50|7892.4|7882.4|7892.9|7882.9|7892.9|7882.9|7892.4|7882.4|2
1609219680000|2020-12-29 05:28:00|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.1|7882.1|3
1609219700000|2020-12-29 05:28:20|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|7892.1|7882.1|1
1609219710000|2020-12-29 05:28:30|7892.5|7882.5|7892.5|7882.5|7892.5|7882.5|7892.1|7882.1|5
1609219720000|2020-12-29 05:28:40|7892.1|7882.1|7892.5|7882.5|7892.5|7882.5|7892.1|7882.1|4
1609219730000|2020-12-29 05:28:50|7891.9|7881.9|7891.9|7881.9|7892.1|7882.1|7891.9|7881.9|3
1609219740000|2020-12-29 05:29:00|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1609219750000|2020-12-29 05:29:10|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1609219760000|2020-12-29 05:29:20|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1609219770000|2020-12-29 05:29:30|7892.5|7882.5|7892.9|7882.9|7892.9|7882.9|7892.5|7882.5|2
1609219780000|2020-12-29 05:29:40|7892.6|7882.6|7892.1|7882.1|7892.6|7882.6|7892.1|7882.1|4
1609219790000|2020-12-29 05:29:50|7892.6|7882.6|7893.4|7883.4|7893.4|7883.4|7892.6|7882.6|2
1609219800000|2020-12-29 05:30:00|7893.9|7883.9|7892.1|7882.1|7895.9|7885.9|7892.1|7882.1|23
1609219810000|2020-12-29 05:30:10|7891.1|7881.1|7892.4|7882.4|7893.4|7883.4|7891.1|7881.1|12
1609219820000|2020-12-29 05:30:20|7892.1|7882.1|7887.8|7877.8|7892.1|7882.1|7887.4|7877.4|18
1609219830000|2020-12-29 05:30:30|7888.6|7878.6|7886.9|7876.9|7889.4|7879.4|7886.9|7876.9|8
1609219840000|2020-12-29 05:30:40|7886.4|7876.4|7888.1|7878.1|7888.1|7878.1|7885.9|7875.9|10
1609219850000|2020-12-29 05:30:50|7888.4|7878.4|7883.1|7873.1|7890.4|7880.4|7883.1|7873.1|12
1609219860000|2020-12-29 05:31:00|7882.9|7872.9|7884.5|7874.5|7884.5|7874.5|7881.6|7871.6|12
1609219870000|2020-12-29 05:31:10|7884.9|7874.9|7883.6|7873.6|7885|7875|7883.6|7873.6|4
1609219880000|2020-12-29 05:31:20|7883.4|7873.4|7883.8|7873.8|7884.5|7874.5|7882.3|7872.3|11
1609219890000|2020-12-29 05:31:30|7884.1|7874.1|7885.1|7875.1|7885.1|7875.1|7884.1|7874.1|2
1609219900000|2020-12-29 05:31:40|7884.9|7874.9|7883.4|7873.4|7884.9|7874.9|7883.4|7873.4|7
1609219910000|2020-12-29 05:31:50|7882.9|7872.9|7883.1|7873.1|7883.1|7873.1|7882.9|7872.9|2
1609219920000|2020-12-29 05:32:00|7882.4|7872.4|7881.6|7871.6|7882.4|7872.4|7880.5|7870.5|5
1609219930000|2020-12-29 05:32:10|7881.3|7871.3|7877.4|7867.4|7881.3|7871.3|7877.4|7867.4|5
1609219940000|2020-12-29 05:32:20|7877.6|7867.6|7880.1|7870.1|7880.4|7870.4|7877.6|7867.6|9
1609219950000|2020-12-29 05:32:30|7880.4|7870.4|7880.6|7870.6|7881.9|7871.9|7880.1|7870.1|11
1609219960000|2020-12-29 05:32:40|7879.1|7869.1|7877.9|7867.9|7879.1|7869.1|7877.9|7867.9|4
1609219970000|2020-12-29 05:32:50|7878.1|7868.1|7880.6|7870.6|7880.6|7870.6|7878.1|7868.1|7
1609219980000|2020-12-29 05:33:00|7881.1|7871.1|7881.8|7871.8|7881.8|7871.8|7881.1|7871.1|3
1609219990000|2020-12-29 05:33:10|7879.9|7869.9|7877.4|7867.4|7879.9|7869.9|7877.4|7867.4|7
1609220000000|2020-12-29 05:33:20|7877.6|7867.6|7878.4|7868.4|7879.1|7869.1|7877.6|7867.6|8
1609220010000|2020-12-29 05:33:30|7877.9|7867.9|7875.6|7865.6|7877.9|7867.9|7875.6|7865.6|6
1609220020000|2020-12-29 05:33:40|7876.1|7866.1|7877.9|7867.9|7877.9|7867.9|7876.1|7866.1|6
1609220030000|2020-12-29 05:33:50|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7877.1|7867.1|2
1609220040000|2020-12-29 05:34:00|7877.4|7867.4|7878.6|7868.6|7878.9|7868.9|7877.1|7867.1|9
1609220050000|2020-12-29 05:34:10|7878.1|7868.1|7874.9|7864.9|7878.1|7868.1|7872.4|7862.4|14
1609220060000|2020-12-29 05:34:20|7873.6|7863.6|7871.3|7861.3|7873.6|7863.6|7871.3|7861.3|6
1609220070000|2020-12-29 05:34:30|7871.6|7861.6|7873.4|7863.4|7873.4|7863.4|7871.6|7861.6|8
1609220080000|2020-12-29 05:34:40|7873.1|7863.1|7874.5|7864.5|7875.1|7865.1|7872.9|7862.9|11
1609220090000|2020-12-29 05:34:50|7874.1|7864.1|7876.1|7866.1|7876.4|7866.4|7873.1|7863.1|13
1609220100000|2020-12-29 05:35:00|7875.4|7865.4|7874.6|7864.6|7875.9|7865.9|7873.6|7863.6|9
1609220110000|2020-12-29 05:35:10|7875|7865|7875.6|7865.6|7875.6|7865.6|7874.8|7864.8|5
1609220120000|2020-12-29 05:35:20|7875.4|7865.4|7875.6|7865.6|7875.6|7865.6|7875.4|7865.4|2
1609220130000|2020-12-29 05:35:30|7876.1|7866.1|7878.4|7868.4|7878.4|7868.4|7875.9|7865.9|10
1609220140000|2020-12-29 05:35:40|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.4|7868.4|3
1609220150000|2020-12-29 05:35:50|7878.5|7868.5|7876.4|7866.4|7878.5|7868.5|7876.4|7866.4|7
1609220160000|2020-12-29 05:36:00|7876.6|7866.6|7878.6|7868.6|7878.9|7868.9|7876.6|7866.6|8
1609220170000|2020-12-29 05:36:10|7878.9|7868.9|7878.5|7868.5|7879.4|7869.4|7878.5|7868.5|5
1609220180000|2020-12-29 05:36:20|7878.4|7868.4|7879.1|7869.1|7879.9|7869.9|7877.4|7867.4|9
1609220190000|2020-12-29 05:36:30|7878.9|7868.9|7877.5|7867.5|7878.9|7868.9|7877.1|7867.1|6
1609220200000|2020-12-29 05:36:40|7877.8|7867.8|7877.4|7867.4|7877.8|7867.8|7877.3|7867.3|6
1609220210000|2020-12-29 05:36:50|7877.8|7867.8|7879.6|7869.6|7879.6|7869.6|7877.5|7867.5|4
1609220230000|2020-12-29 05:37:10|7879.9|7869.9|7881.4|7871.4|7881.9|7871.9|7879.8|7869.8|10
1609220240000|2020-12-29 05:37:20|7881.9|7871.9|7881.4|7871.4|7881.9|7871.9|7881.4|7871.4|4
1609220250000|2020-12-29 05:37:30|7880.9|7870.9|7880.1|7870.1|7880.9|7870.9|7880.1|7870.1|3
1609220260000|2020-12-29 05:37:40|7880.4|7870.4|7881.4|7871.4|7881.9|7871.9|7880.4|7870.4|9
1609220270000|2020-12-29 05:37:50|7881.1|7871.1|7879.8|7869.8|7881.8|7871.8|7879.8|7869.8|4
1609220280000|2020-12-29 05:38:00|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|7879.6|7869.6|6
1609220290000|2020-12-29 05:38:10|7880.4|7870.4|7880.8|7870.8|7881.8|7871.8|7880.4|7870.4|8
1609220300000|2020-12-29 05:38:20|7881.1|7871.1|7882.1|7872.1|7882.4|7872.4|7881.1|7871.1|5
1609220310000|2020-12-29 05:38:30|7881.8|7871.8|7882|7872|7882|7872|7881.4|7871.4|3
1609220320000|2020-12-29 05:38:40|7881.4|7871.4|7880.9|7870.9|7881.4|7871.4|7880.9|7870.9|2
1609220330000|2020-12-29 05:38:50|7880.6|7870.6|7879.1|7869.1|7880.6|7870.6|7879.1|7869.1|7
1609220340000|2020-12-29 05:39:00|7879.6|7869.6|7879.1|7869.1|7879.6|7869.6|7879.1|7869.1|6
1609220360000|2020-12-29 05:39:20|7879.6|7869.6|7879.1|7869.1|7879.6|7869.6|7879.1|7869.1|3
1609220370000|2020-12-29 05:39:30|7878.9|7868.9|7875.1|7865.1|7878.9|7868.9|7875.1|7865.1|9
1609220380000|2020-12-29 05:39:40|7875.4|7865.4|7873.6|7863.6|7875.4|7865.4|7873.6|7863.6|8
1609220390000|2020-12-29 05:39:50|7874.1|7864.1|7874.1|7864.1|7874.6|7864.6|7873.6|7863.6|7
1609220400000|2020-12-29 05:40:00|7873.6|7863.6|7872.9|7862.9|7873.6|7863.6|7872.9|7862.9|2
1609220410000|2020-12-29 05:40:10|7872.5|7862.5|7872.9|7862.9|7872.9|7862.9|7870.1|7860.1|12
1609220420000|2020-12-29 05:40:20|7872.6|7862.6|7868.6|7858.6|7872.6|7862.6|7868.4|7858.4|11
1609220430000|2020-12-29 05:40:30|7868.4|7858.4|7870|7860|7870.5|7860.5|7867.9|7857.9|14
1609220440000|2020-12-29 05:40:40|7869.4|7859.4|7869.6|7859.6|7869.6|7859.6|7868.9|7858.9|9
1609220450000|2020-12-29 05:40:50|7869.9|7859.9|7868.8|7858.8|7869.9|7859.9|7868.4|7858.4|10
1609220460000|2020-12-29 05:41:00|7869.1|7859.1|7871.9|7861.9|7871.9|7861.9|7868.9|7858.9|11
1609220470000|2020-12-29 05:41:10|7871.6|7861.6|7869.9|7859.9|7871.9|7861.9|7869.9|7859.9|8
1609220480000|2020-12-29 05:41:20|7869.6|7859.6|7870.8|7860.8|7870.8|7860.8|7869.6|7859.6|8
1609220490000|2020-12-29 05:41:30|7870.4|7860.4|7873.1|7863.1|7873.1|7863.1|7870.1|7860.1|11
1609220500000|2020-12-29 05:41:40|7873.4|7863.4|7872.6|7862.6|7873.4|7863.4|7871.4|7861.4|7
1609220510000|2020-12-29 05:41:50|7872.1|7862.1|7870.9|7860.9|7872.4|7862.4|7870.9|7860.9|8
1609220520000|2020-12-29 05:42:00|7871.1|7861.1|7871.1|7861.1|7871.4|7861.4|7871.1|7861.1|3
1609220530000|2020-12-29 05:42:10|7871.4|7861.4|7870.9|7860.9|7872.6|7862.6|7870.9|7860.9|11
1609220540000|2020-12-29 05:42:20|7870.6|7860.6|7871.6|7861.6|7871.6|7861.6|7869.9|7859.9|9
1609220550000|2020-12-29 05:42:30|7872.1|7862.1|7871.6|7861.6|7872.6|7862.6|7871.6|7861.6|8
1609220560000|2020-12-29 05:42:40|7871.9|7861.9|7873.4|7863.4|7873.4|7863.4|7871.9|7861.9|5
1609220570000|2020-12-29 05:42:50|7873.6|7863.6|7874.6|7864.6|7875.1|7865.1|7873.4|7863.4|10
1609220580000|2020-12-29 05:43:00|7874.3|7864.3|7875.6|7865.6|7875.6|7865.6|7874.3|7864.3|3
1609220590000|2020-12-29 05:43:10|7875.3|7865.3|7874.5|7864.5|7875.3|7865.3|7874|7864|5
1609220600000|2020-12-29 05:43:20|7874.9|7864.9|7873.4|7863.4|7875.4|7865.4|7872.9|7862.9|10
1609220610000|2020-12-29 05:43:30|7873.6|7863.6|7873.9|7863.9|7873.9|7863.9|7873.6|7863.6|2
1609220620000|2020-12-29 05:43:40|7873.4|7863.4|7874.6|7864.6|7874.6|7864.6|7871.9|7861.9|12
1609220630000|2020-12-29 05:43:50|7874.4|7864.4|7873.9|7863.9|7874.4|7864.4|7873.4|7863.4|9
1609220640000|2020-12-29 05:44:00|7874.1|7864.1|7875.1|7865.1|7875.4|7865.4|7874.1|7864.1|6
1609220650000|2020-12-29 05:44:10|7874.5|7864.5|7874.4|7864.4|7875.1|7865.1|7874.4|7864.4|8
1609220660000|2020-12-29 05:44:20|7874.6|7864.6|7875.5|7865.5|7875.5|7865.5|7874.6|7864.6|6
1609220670000|2020-12-29 05:44:30|7876|7866|7876.3|7866.3|7876.3|7866.3|7875.8|7865.8|4
1609220680000|2020-12-29 05:44:40|7876.5|7866.5|7876.9|7866.9|7876.9|7866.9|7876.5|7866.5|2
1609220690000|2020-12-29 05:44:50|7876.6|7866.6|7875.4|7865.4|7876.9|7866.9|7875.4|7865.4|12
1609220700000|2020-12-29 05:45:00|7875.1|7865.1|7874.3|7864.3|7875.1|7865.1|7874|7864|6
1609220710000|2020-12-29 05:45:10|7874.5|7864.5|7874.9|7864.9|7875.9|7865.9|7874.5|7864.5|8
1609220720000|2020-12-29 05:45:20|7874.6|7864.6|7876.1|7866.1|7876.1|7866.1|7874.6|7864.6|5
1609220730000|2020-12-29 05:45:30|7875.9|7865.9|7874.9|7864.9|7876.1|7866.1|7874.9|7864.9|5
1609220740000|2020-12-29 05:45:40|7874.6|7864.6|7872.9|7862.9|7874.6|7864.6|7872.4|7862.4|11
1609220750000|2020-12-29 05:45:50|7873.1|7863.1|7872.9|7862.9|7873.1|7863.1|7872.9|7862.9|4
1609220760000|2020-12-29 05:46:00|7872.6|7862.6|7874.4|7864.4|7874.6|7864.6|7871.9|7861.9|18
1609220770000|2020-12-29 05:46:10|7874.6|7864.6|7874.9|7864.9|7875.5|7865.5|7874.6|7864.6|6
1609220780000|2020-12-29 05:46:20|7874.6|7864.6|7872.5|7862.5|7875.6|7865.6|7872.5|7862.5|9
1609220790000|2020-12-29 05:46:30|7871.8|7861.8|7869.9|7859.9|7871.8|7861.8|7869.9|7859.9|5
1609220800000|2020-12-29 05:46:40|7869.6|7859.6|7865.1|7855.1|7869.6|7859.6|7865.1|7855.1|14
1609220810000|2020-12-29 05:46:50|7864.9|7854.9|7866|7856|7866|7856|7864.5|7854.5|9
1609220820000|2020-12-29 05:47:00|7865.8|7855.8|7869|7859|7869.3|7859.3|7865.1|7855.1|12
1609220830000|2020-12-29 05:47:10|7868.8|7858.8|7869.1|7859.1|7869.1|7859.1|7867.9|7857.9|10
1609220840000|2020-12-29 05:47:20|7868.8|7858.8|7868.9|7858.9|7869.4|7859.4|7867.4|7857.4|10
1609220860000|2020-12-29 05:47:40|7869.3|7859.3|7869.4|7859.4|7870.1|7860.1|7869|7859|9
1609220870000|2020-12-29 05:47:50|7869.8|7859.8|7870.3|7860.3|7870.6|7860.6|7869.8|7859.8|3
1609220880000|2020-12-29 05:48:00|7869.9|7859.9|7866.8|7856.8|7869.9|7859.9|7866.8|7856.8|12
1609220890000|2020-12-29 05:48:10|7866.1|7856.1|7865.5|7855.5|7866.6|7856.6|7865.5|7855.5|6
1609220900000|2020-12-29 05:48:20|7866|7856|7867.5|7857.5|7867.5|7857.5|7866|7856|4
1609220910000|2020-12-29 05:48:30|7867.3|7857.3|7865.8|7855.8|7867.3|7857.3|7865.5|7855.5|8
1609220920000|2020-12-29 05:48:40|7866.1|7856.1|7866.8|7856.8|7866.8|7856.8|7865.9|7855.9|8
1609220930000|2020-12-29 05:48:50|7866.5|7856.5|7866.4|7856.4|7866.5|7856.5|7865.6|7855.6|5
1609220940000|2020-12-29 05:49:00|7866.6|7856.6|7867.9|7857.9|7867.9|7857.9|7866.6|7856.6|4
1609220950000|2020-12-29 05:49:10|7867.5|7857.5|7867.8|7857.8|7868|7858|7867.5|7857.5|6
1609220960000|2020-12-29 05:49:20|7868|7858|7868.9|7858.9|7868.9|7858.9|7868|7858|6
1609220970000|2020-12-29 05:49:30|7868.5|7858.5|7868.5|7858.5|7868.5|7858.5|7868.5|7858.5|1
1609220980000|2020-12-29 05:49:40|7868.9|7858.9|7869.6|7859.6|7869.6|7859.6|7868.9|7858.9|7
1609220990000|2020-12-29 05:49:50|7869.9|7859.9|7869.6|7859.6|7870.4|7860.4|7869.6|7859.6|5
1609221000000|2020-12-29 05:50:00|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1609221010000|2020-12-29 05:50:10|7869.4|7859.4|7870.1|7860.1|7870.1|7860.1|7869.4|7859.4|4
1609221020000|2020-12-29 05:50:20|7869.1|7859.1|7869.6|7859.6|7869.6|7859.6|7869.1|7859.1|2
1609221030000|2020-12-29 05:50:30|7869.1|7859.1|7868.3|7858.3|7869.4|7859.4|7868.3|7858.3|6
1609221040000|2020-12-29 05:50:40|7867.9|7857.9|7866.9|7856.9|7867.9|7857.9|7866.9|7856.9|2
1609221050000|2020-12-29 05:50:50|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609221060000|2020-12-29 05:51:00|7866.1|7856.1|7867.1|7857.1|7867.1|7857.1|7865.1|7855.1|10
1609221070000|2020-12-29 05:51:10|7866.9|7856.9|7867.3|7857.3|7867.6|7857.6|7866.9|7856.9|4
1609221080000|2020-12-29 05:51:20|7867.4|7857.4|7867.9|7857.9|7867.9|7857.9|7867.1|7857.1|9
1609221090000|2020-12-29 05:51:30|7868.3|7858.3|7869.3|7859.3|7869.3|7859.3|7868.3|7858.3|5
1609221100000|2020-12-29 05:51:40|7869.6|7859.6|7870.3|7860.3|7870.3|7860.3|7869.6|7859.6|3
1609221120000|2020-12-29 05:52:00|7869.6|7859.6|7870.1|7860.1|7870.4|7860.4|7869.1|7859.1|6
1609221130000|2020-12-29 05:52:10|7870.5|7860.5|7872.6|7862.6|7872.6|7862.6|7870.5|7860.5|5
1609221140000|2020-12-29 05:52:20|7872.9|7862.9|7871.6|7861.6|7873.5|7863.5|7871.6|7861.6|8
1609221150000|2020-12-29 05:52:30|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1609221180000|2020-12-29 05:53:00|7871.6|7861.6|7873.4|7863.4|7873.4|7863.4|7871.6|7861.6|8
1609221190000|2020-12-29 05:53:10|7873.1|7863.1|7873.1|7863.1|7873.4|7863.4|7872.9|7862.9|6
1609221200000|2020-12-29 05:53:20|7873.4|7863.4|7875|7865|7875|7865|7873.1|7863.1|9
1609221210000|2020-12-29 05:53:30|7874.6|7864.6|7876.5|7866.5|7876.5|7866.5|7874.3|7864.3|10
1609221220000|2020-12-29 05:53:40|7876.1|7866.1|7876.6|7866.6|7876.6|7866.6|7875.5|7865.5|7
1609221230000|2020-12-29 05:53:50|7877|7867|7875.5|7865.5|7877.3|7867.3|7875.5|7865.5|5
1609221240000|2020-12-29 05:54:00|7875.9|7865.9|7876.6|7866.6|7877.1|7867.1|7875.9|7865.9|6
1609221250000|2020-12-29 05:54:10|7876.1|7866.1|7873.4|7863.4|7876.1|7866.1|7873.4|7863.4|9
1609221260000|2020-12-29 05:54:20|7873.9|7863.9|7874.5|7864.5|7875|7865|7873.9|7863.9|10
1609221280000|2020-12-29 05:54:40|7874.9|7864.9|7874.9|7864.9|7875.1|7865.1|7874.6|7864.6|6
1609221290000|2020-12-29 05:54:50|7875.5|7865.5|7874.4|7864.4|7875.5|7865.5|7874.1|7864.1|4
1609221300000|2020-12-29 05:55:00|7874.6|7864.6|7872.4|7862.4|7874.6|7864.6|7872.4|7862.4|6
1609221310000|2020-12-29 05:55:10|7873.3|7863.3|7873.6|7863.6|7873.6|7863.6|7872.1|7862.1|5
1609221320000|2020-12-29 05:55:20|7873.4|7863.4|7874.1|7864.1|7874.1|7864.1|7873.4|7863.4|5
1609221330000|2020-12-29 05:55:30|7873.9|7863.9|7874|7864|7874|7864|7873.6|7863.6|4
1609221340000|2020-12-29 05:55:40|7874.4|7864.4|7874.9|7864.9|7874.9|7864.9|7874.4|7864.4|3
1609221350000|2020-12-29 05:55:50|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1609221360000|2020-12-29 05:56:00|7875.1|7865.1|7873.6|7863.6|7875.1|7865.1|7873.6|7863.6|3
1609221370000|2020-12-29 05:56:10|7873.4|7863.4|7873.9|7863.9|7874.6|7864.6|7872.8|7862.8|8
1609221380000|2020-12-29 05:56:20|7874.6|7864.6|7874.1|7864.1|7874.6|7864.6|7874.1|7864.1|2
1609221390000|2020-12-29 05:56:30|7873.9|7863.9|7872.6|7862.6|7873.9|7863.9|7872.6|7862.6|2
1609221400000|2020-12-29 05:56:40|7872.4|7862.4|7872.6|7862.6|7872.9|7862.9|7872.4|7862.4|3
1609221410000|2020-12-29 05:56:50|7872.4|7862.4|7871.1|7861.1|7872.4|7862.4|7870|7860|10
1609221420000|2020-12-29 05:57:00|7871.4|7861.4|7872.4|7862.4|7872.6|7862.6|7871.4|7861.4|4
1609221430000|2020-12-29 05:57:10|7872.1|7862.1|7871.1|7861.1|7872.1|7862.1|7870.4|7860.4|5
1609221440000|2020-12-29 05:57:20|7871.6|7861.6|7873.8|7863.8|7873.8|7863.8|7871.3|7861.3|7
1609221450000|2020-12-29 05:57:30|7874.4|7864.4|7873.1|7863.1|7875.4|7865.4|7872.9|7862.9|9
1609221460000|2020-12-29 05:57:40|7872.9|7862.9|7872.6|7862.6|7872.9|7862.9|7872.5|7862.5|4
1609221470000|2020-12-29 05:57:50|7872.9|7862.9|7873.9|7863.9|7873.9|7863.9|7871.6|7861.6|7
1609221480000|2020-12-29 05:58:00|7873.4|7863.4|7871.8|7861.8|7873.4|7863.4|7871.8|7861.8|5
1609221490000|2020-12-29 05:58:10|7872|7862|7872.6|7862.6|7872.6|7862.6|7872|7862|3
1609221510000|2020-12-29 05:58:30|7873.5|7863.5|7873.1|7863.1|7873.5|7863.5|7872.4|7862.4|4
1609221530000|2020-12-29 05:58:50|7872.8|7862.8|7871.6|7861.6|7872.8|7862.8|7871.6|7861.6|5
1609221550000|2020-12-29 05:59:10|7872|7862|7872|7862|7872|7862|7872|7862|1
1609221560000|2020-12-29 05:59:20|7871.9|7861.9|7870.4|7860.4|7871.9|7861.9|7870.4|7860.4|2
1609221570000|2020-12-29 05:59:30|7870.1|7860.1|7870.1|7860.1|7871.4|7861.4|7869.6|7859.6|11
1609221580000|2020-12-29 05:59:40|7870|7860|7870.3|7860.3|7870.3|7860.3|7868.8|7858.8|10
1609221590000|2020-12-29 05:59:50|7869.9|7859.9|7869.9|7859.9|7869.9|7859.9|7869.6|7859.6|3
1609221600000|2020-12-29 06:00:00|7869.6|7859.6|7870.3|7860.3|7870.3|7860.3|7868.9|7858.9|10
1609221610000|2020-12-29 06:00:10|7869.9|7859.9|7869.5|7859.5|7870.4|7860.4|7869.5|7859.5|6
1609221620000|2020-12-29 06:00:20|7869.8|7859.8|7869.6|7859.6|7870.3|7860.3|7869.6|7859.6|4
1609221630000|2020-12-29 06:00:30|7869.9|7859.9|7870.3|7860.3|7872.9|7862.9|7869.9|7859.9|11
1609221640000|2020-12-29 06:00:40|7870.6|7860.6|7870.3|7860.3|7871.6|7861.6|7870.3|7860.3|10
1609221650000|2020-12-29 06:00:50|7869.9|7859.9|7871.4|7861.4|7871.4|7861.4|7869.9|7859.9|7
1609221660000|2020-12-29 06:01:00|7870.8|7860.8|7869.4|7859.4|7870.8|7860.8|7869.4|7859.4|6
1609221670000|2020-12-29 06:01:10|7869.6|7859.6|7871.4|7861.4|7871.4|7861.4|7869|7859|8
1609221680000|2020-12-29 06:01:20|7871|7861|7870.3|7860.3|7871|7861|7870.3|7860.3|3
1609221690000|2020-12-29 06:01:30|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|1
1609221700000|2020-12-29 06:01:40|7869.8|7859.8|7868|7858|7869.8|7859.8|7868|7858|5
1609221710000|2020-12-29 06:01:50|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7867.4|7857.4|10
1609221720000|2020-12-29 06:02:00|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|1
1609221730000|2020-12-29 06:02:10|7868.6|7858.6|7867.8|7857.8|7868.6|7858.6|7867.3|7857.3|6
1609221740000|2020-12-29 06:02:20|7868.1|7858.1|7868.6|7858.6|7869|7859|7868.1|7858.1|6
1609221750000|2020-12-29 06:02:30|7868.8|7858.8|7868.5|7858.5|7869|7859|7868.5|7858.5|7
1609221760000|2020-12-29 06:02:40|7868.3|7858.3|7868|7858|7868.3|7858.3|7868|7858|2
1609221770000|2020-12-29 06:02:50|7868.3|7858.3|7868.3|7858.3|7868.3|7858.3|7868.3|7858.3|1
1609221780000|2020-12-29 06:03:00|7868.6|7858.6|7871.4|7861.4|7871.4|7861.4|7868.6|7858.6|6
1609221790000|2020-12-29 06:03:10|7870.9|7860.9|7870.5|7860.5|7870.9|7860.9|7870.5|7860.5|2
1609221800000|2020-12-29 06:03:20|7870.9|7860.9|7871.4|7861.4|7871.4|7861.4|7870.9|7860.9|2
1609221810000|2020-12-29 06:03:30|7871.8|7861.8|7871.8|7861.8|7872.1|7862.1|7871.8|7861.8|3
1609221820000|2020-12-29 06:03:40|7871.5|7861.5|7870.3|7860.3|7871.8|7861.8|7870.3|7860.3|5
1609221830000|2020-12-29 06:03:50|7870.5|7860.5|7871.5|7861.5|7871.8|7861.8|7870.5|7860.5|5
1609221850000|2020-12-29 06:04:10|7871.1|7861.1|7870.3|7860.3|7871.1|7861.1|7870.3|7860.3|2
1609221880000|2020-12-29 06:04:40|7870|7860|7871.4|7861.4|7871.4|7861.4|7870|7860|2
1609221890000|2020-12-29 06:04:50|7870.9|7860.9|7869.6|7859.6|7870.9|7860.9|7869.6|7859.6|3
1609221900000|2020-12-29 06:05:00|7868.5|7858.5|7868.5|7858.5|7869.8|7859.8|7868.5|7858.5|4
1609221910000|2020-12-29 06:05:10|7868.8|7858.8|7869.9|7859.9|7869.9|7859.9|7868.8|7858.8|5
1609221920000|2020-12-29 06:05:20|7869.6|7859.6|7867.8|7857.8|7869.6|7859.6|7867.4|7857.4|4
1609221930000|2020-12-29 06:05:30|7867.4|7857.4|7866.8|7856.8|7868.1|7858.1|7866.8|7856.8|6
1609221940000|2020-12-29 06:05:40|7866.6|7856.6|7865.5|7855.5|7866.6|7856.6|7865.5|7855.5|2
1609221950000|2020-12-29 06:05:50|7865.6|7855.6|7866.6|7856.6|7866.6|7856.6|7865.6|7855.6|4
1609221960000|2020-12-29 06:06:00|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609221970000|2020-12-29 06:06:10|7866.5|7856.5|7867.4|7857.4|7867.4|7857.4|7866.5|7856.5|4
1609221980000|2020-12-29 06:06:20|7867.9|7857.9|7868.6|7858.6|7869.4|7859.4|7867.9|7857.9|11
1609221990000|2020-12-29 06:06:30|7868.4|7858.4|7868.6|7858.6|7869.1|7859.1|7868.4|7858.4|6
1609222000000|2020-12-29 06:06:40|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1609222010000|2020-12-29 06:06:50|7868.5|7858.5|7867.9|7857.9|7868.5|7858.5|7867.9|7857.9|2
1609222020000|2020-12-29 06:07:00|7867.6|7857.6|7868|7858|7868.1|7858.1|7867.6|7857.6|3
1609222030000|2020-12-29 06:07:10|7867.6|7857.6|7868.1|7858.1|7868.1|7858.1|7867.6|7857.6|2
1609222040000|2020-12-29 06:07:20|7868.4|7858.4|7868.9|7858.9|7868.9|7858.9|7868.1|7858.1|7
1609222050000|2020-12-29 06:07:30|7869.1|7859.1|7870.9|7860.9|7870.9|7860.9|7869.1|7859.1|9
1609222070000|2020-12-29 06:07:50|7870.4|7860.4|7870.6|7860.6|7870.6|7860.6|7870.4|7860.4|2
1609222080000|2020-12-29 06:08:00|7870.4|7860.4|7869.5|7859.5|7870.4|7860.4|7869.3|7859.3|5
1609222090000|2020-12-29 06:08:10|7869.9|7859.9|7869.6|7859.6|7870.1|7860.1|7869.1|7859.1|7
1609222100000|2020-12-29 06:08:20|7869.9|7859.9|7869.6|7859.6|7869.9|7859.9|7869.6|7859.6|2
1609222110000|2020-12-29 06:08:30|7870|7860|7871.1|7861.1|7871.1|7861.1|7870|7860|4
1609222120000|2020-12-29 06:08:40|7871.8|7861.8|7872.9|7862.9|7872.9|7862.9|7871.8|7861.8|4
1609222130000|2020-12-29 06:08:50|7873.6|7863.6|7873.1|7863.1|7874.1|7864.1|7873.1|7863.1|4
1609222140000|2020-12-29 06:09:00|7872.8|7862.8|7873.3|7863.3|7873.3|7863.3|7872.8|7862.8|3
1609222150000|2020-12-29 06:09:10|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7872.8|7862.8|5
1609222160000|2020-12-29 06:09:20|7873.5|7863.5|7873.3|7863.3|7873.9|7863.9|7873.3|7863.3|4
1609222170000|2020-12-29 06:09:30|7872.9|7862.9|7871.6|7861.6|7872.9|7862.9|7871.6|7861.6|4
1609222180000|2020-12-29 06:09:40|7872.4|7862.4|7871.8|7861.8|7872.6|7862.6|7871.8|7861.8|4
1609222190000|2020-12-29 06:09:50|7871.4|7861.4|7871.3|7861.3|7871.4|7861.4|7871.3|7861.3|2
1609222200000|2020-12-29 06:10:00|7870.9|7860.9|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|2
1609222210000|2020-12-29 06:10:10|7870.8|7860.8|7872.1|7862.1|7872.3|7862.3|7870.8|7860.8|6
1609222220000|2020-12-29 06:10:20|7871.9|7861.9|7873|7863|7873|7863|7871.6|7861.6|7
1609222230000|2020-12-29 06:10:30|7872.6|7862.6|7873|7863|7873|7863|7871.9|7861.9|8
1609222240000|2020-12-29 06:10:40|7873.3|7863.3|7872.6|7862.6|7873.3|7863.3|7872.6|7862.6|4
1609222250000|2020-12-29 06:10:50|7872.1|7862.1|7871.6|7861.6|7872.1|7862.1|7871.6|7861.6|5
1609222280000|2020-12-29 06:11:20|7871|7861|7871.9|7861.9|7871.9|7861.9|7870.5|7860.5|5
1609222290000|2020-12-29 06:11:30|7872.1|7862.1|7871.5|7861.5|7872.1|7862.1|7871.5|7861.5|3
1609222300000|2020-12-29 06:11:40|7871.9|7861.9|7871.6|7861.6|7872.4|7862.4|7871.6|7861.6|5
1609222310000|2020-12-29 06:11:50|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1609222330000|2020-12-29 06:12:10|7872.1|7862.1|7873|7863|7873|7863|7872.1|7862.1|6
1609222340000|2020-12-29 06:12:20|7872.8|7862.8|7873.3|7863.3|7873.3|7863.3|7872.8|7862.8|3
1609222350000|2020-12-29 06:12:30|7873.5|7863.5|7873.4|7863.4|7873.5|7863.5|7873.1|7863.1|3
1609222360000|2020-12-29 06:12:40|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1609222370000|2020-12-29 06:12:50|7873.4|7863.4|7873.6|7863.6|7873.9|7863.9|7873.1|7863.1|5
1609222390000|2020-12-29 06:13:10|7873.4|7863.4|7871.6|7861.6|7873.4|7863.4|7871.6|7861.6|2
1609222400000|2020-12-29 06:13:20|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1609222410000|2020-12-29 06:13:30|7871.5|7861.5|7872.6|7862.6|7872.6|7862.6|7870.6|7860.6|7
1609222420000|2020-12-29 06:13:40|7872.4|7862.4|7870.4|7860.4|7872.4|7862.4|7870.4|7860.4|5
1609222430000|2020-12-29 06:13:50|7870.1|7860.1|7867.9|7857.9|7870.1|7860.1|7867.9|7857.9|6
1609222440000|2020-12-29 06:14:00|7867.6|7857.6|7866.6|7856.6|7867.6|7857.6|7866.6|7856.6|6
1609222450000|2020-12-29 06:14:10|7866.5|7856.5|7866.1|7856.1|7866.5|7856.5|7865.5|7855.5|8
1609222460000|2020-12-29 06:14:20|7866.4|7856.4|7866.4|7856.4|7866.6|7856.6|7866.4|7856.4|3
1609222470000|2020-12-29 06:14:30|7866.1|7856.1|7863.9|7853.9|7866.1|7856.1|7863.4|7853.4|12
1609222480000|2020-12-29 06:14:40|7864.6|7854.6|7865.9|7855.9|7866.6|7856.6|7864.4|7854.4|21
1609222490000|2020-12-29 06:14:50|7865.6|7855.6|7864.9|7854.9|7865.9|7855.9|7864.9|7854.9|9
1609222500000|2020-12-29 06:15:00|7864.6|7854.6|7862.9|7852.9|7864.9|7854.9|7862.9|7852.9|12
1609222510000|2020-12-29 06:15:10|7863.1|7853.1|7863.8|7853.8|7863.9|7853.9|7862.9|7852.9|20
1609222520000|2020-12-29 06:15:20|7862.6|7852.6|7863.3|7853.3|7863.3|7853.3|7862.6|7852.6|3
1609222530000|2020-12-29 06:15:30|7863.5|7853.5|7864.4|7854.4|7864.6|7854.6|7863.5|7853.5|5
1609222540000|2020-12-29 06:15:40|7863.6|7853.6|7864.6|7854.6|7865.1|7855.1|7863.6|7853.6|6
1609222550000|2020-12-29 06:15:50|7864.4|7854.4|7864.5|7854.5|7864.5|7854.5|7863.5|7853.5|6
1609222560000|2020-12-29 06:16:00|7864.9|7854.9|7864.8|7854.8|7864.9|7854.9|7864.6|7854.6|4
1609222570000|2020-12-29 06:16:10|7864.4|7854.4|7865.6|7855.6|7865.6|7855.6|7864.4|7854.4|4
1609222590000|2020-12-29 06:16:30|7865.9|7855.9|7867.6|7857.6|7867.9|7857.9|7865.9|7855.9|8
1609222600000|2020-12-29 06:16:40|7867.4|7857.4|7867.6|7857.6|7867.6|7857.6|7867.4|7857.4|2
1609222610000|2020-12-29 06:16:50|7868.1|7858.1|7866.9|7856.9|7868.4|7858.4|7866.9|7856.9|15
1609222620000|2020-12-29 06:17:00|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|3
1609222630000|2020-12-29 06:17:10|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609222640000|2020-12-29 06:17:20|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.3|7856.3|3
1609222650000|2020-12-29 06:17:30|7866.9|7856.9|7866.4|7856.4|7867.4|7857.4|7866.4|7856.4|7
1609222660000|2020-12-29 06:17:40|7866.1|7856.1|7865.9|7855.9|7866.1|7856.1|7865.9|7855.9|2
1609222670000|2020-12-29 06:17:50|7866.1|7856.1|7865.6|7855.6|7866.1|7856.1|7865.6|7855.6|3
1609222690000|2020-12-29 06:18:10|7865.4|7855.4|7866.1|7856.1|7866.4|7856.4|7865.4|7855.4|4
1609222700000|2020-12-29 06:18:20|7866.4|7856.4|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|6
1609222710000|2020-12-29 06:18:30|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|3
1609222720000|2020-12-29 06:18:40|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|5
1609222730000|2020-12-29 06:18:50|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609222740000|2020-12-29 06:19:00|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.1|7856.1|4
1609222750000|2020-12-29 06:19:10|7866.4|7856.4|7865.5|7855.5|7866.6|7856.6|7865.5|7855.5|4
1609222760000|2020-12-29 06:19:20|7865|7855|7864.4|7854.4|7865.1|7855.1|7863.6|7853.6|9
1609222770000|2020-12-29 06:19:30|7864.9|7854.9|7864.1|7854.1|7865.4|7855.4|7863.6|7853.6|10
1609222780000|2020-12-29 06:19:40|7863.9|7853.9|7863.9|7853.9|7864.1|7854.1|7863.6|7853.6|11
1609222790000|2020-12-29 06:19:50|7863.1|7853.1|7862.5|7852.5|7863.4|7853.4|7862.5|7852.5|4
1609222800000|2020-12-29 06:20:00|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7862.1|7852.1|4
1609222810000|2020-12-29 06:20:10|7863.4|7853.4|7862.4|7852.4|7863.4|7853.4|7862.4|7852.4|9
1609222820000|2020-12-29 06:20:20|7862.6|7852.6|7863.4|7853.4|7863.4|7853.4|7862.6|7852.6|2
1609222830000|2020-12-29 06:20:30|7863.6|7853.6|7864.6|7854.6|7865.6|7855.6|7863.6|7853.6|13
1609222840000|2020-12-29 06:20:40|7864.5|7854.5|7862.5|7852.5|7864.5|7854.5|7862.5|7852.5|8
1609222850000|2020-12-29 06:20:50|7862.9|7852.9|7863.1|7853.1|7863.1|7853.1|7862.5|7852.5|8
1609222860000|2020-12-29 06:21:00|7863.6|7853.6|7864.1|7854.1|7864.1|7854.1|7863.6|7853.6|4
1609222870000|2020-12-29 06:21:10|7863.9|7853.9|7863.9|7853.9|7864.9|7854.9|7863.9|7853.9|7
1609222880000|2020-12-29 06:21:20|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|1
1609222890000|2020-12-29 06:21:30|7863.9|7853.9|7864.9|7854.9|7864.9|7854.9|7863.9|7853.9|4
1609222900000|2020-12-29 06:21:40|7865.4|7855.4|7866.6|7856.6|7866.6|7856.6|7865.4|7855.4|5
1609222910000|2020-12-29 06:21:50|7865.9|7855.9|7865.9|7855.9|7866.1|7856.1|7865.6|7855.6|6
1609222920000|2020-12-29 06:22:00|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7864.6|7854.6|5
1609222930000|2020-12-29 06:22:10|7865|7855|7865|7855|7865|7855|7865|7855|1
1609222940000|2020-12-29 06:22:20|7864.6|7854.6|7863.5|7853.5|7864.6|7854.6|7863.5|7853.5|5
1609222950000|2020-12-29 06:22:30|7863.9|7853.9|7865.1|7855.1|7865.1|7855.1|7863.9|7853.9|7
1609222960000|2020-12-29 06:22:40|7865.4|7855.4|7866.9|7856.9|7866.9|7856.9|7865.4|7855.4|5
1609222970000|2020-12-29 06:22:50|7866.6|7856.6|7865.5|7855.5|7866.6|7856.6|7865.5|7855.5|4
1609222980000|2020-12-29 06:23:00|7865.8|7855.8|7866.9|7856.9|7866.9|7856.9|7865.8|7855.8|5
1609222990000|2020-12-29 06:23:10|7866.6|7856.6|7866.8|7856.8|7867.4|7857.4|7866.6|7856.6|5
1609223000000|2020-12-29 06:23:20|7866.9|7856.9|7868.3|7858.3|7868.3|7858.3|7866.9|7856.9|10
1609223010000|2020-12-29 06:23:30|7867.9|7857.9|7866.9|7856.9|7867.9|7857.9|7866.4|7856.4|5
1609223020000|2020-12-29 06:23:40|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1609223030000|2020-12-29 06:23:50|7866.9|7856.9|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|3
1609223040000|2020-12-29 06:24:00|7867.1|7857.1|7867.5|7857.5|7867.6|7857.6|7867.1|7857.1|5
1609223050000|2020-12-29 06:24:10|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7866.9|7856.9|3
1609223060000|2020-12-29 06:24:20|7866.9|7856.9|7867.1|7857.1|7867.1|7857.1|7866.9|7856.9|2
1609223080000|2020-12-29 06:24:40|7866.9|7856.9|7865.5|7855.5|7866.9|7856.9|7865.5|7855.5|4
1609223100000|2020-12-29 06:25:00|7865.1|7855.1|7864.3|7854.3|7865.1|7855.1|7864.3|7854.3|3
1609223120000|2020-12-29 06:25:20|7863.9|7853.9|7864.9|7854.9|7865.1|7855.1|7863.9|7853.9|7
1609223130000|2020-12-29 06:25:30|7865.1|7855.1|7866|7856|7866|7856|7865.1|7855.1|4
1609223140000|2020-12-29 06:25:40|7865.6|7855.6|7865.4|7855.4|7865.6|7855.6|7865.4|7855.4|2
1609223150000|2020-12-29 06:25:50|7865.6|7855.6|7864.5|7854.5|7865.6|7855.6|7864.5|7854.5|4
1609223160000|2020-12-29 06:26:00|7864.3|7854.3|7863.4|7853.4|7864.3|7854.3|7863.1|7853.1|5
1609223170000|2020-12-29 06:26:10|7863.9|7853.9|7863|7853|7863.9|7853.9|7863|7853|3
1609223180000|2020-12-29 06:26:20|7863.4|7853.4|7862.9|7852.9|7863.4|7853.4|7862.9|7852.9|2
1609223190000|2020-12-29 06:26:30|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609223200000|2020-12-29 06:26:40|7862.9|7852.9|7862.9|7852.9|7863.4|7853.4|7862.9|7852.9|3
1609223210000|2020-12-29 06:26:50|7863.4|7853.4|7861.9|7851.9|7863.9|7853.9|7861.9|7851.9|10
1609223220000|2020-12-29 06:27:00|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|11
1609223230000|2020-12-29 06:27:10|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.1|7850.1|7
1609223240000|2020-12-29 06:27:20|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609223250000|2020-12-29 06:27:30|7860.6|7850.6|7857.4|7847.4|7860.6|7850.6|7856.9|7846.9|11
1609223260000|2020-12-29 06:27:40|7857.6|7847.6|7858.6|7848.6|7858.6|7848.6|7857.6|7847.6|8
1609223270000|2020-12-29 06:27:50|7858.1|7848.1|7858.4|7848.4|7858.9|7848.9|7857.1|7847.1|14
1609223280000|2020-12-29 06:28:00|7858.1|7848.1|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|5
1609223290000|2020-12-29 06:28:10|7857.9|7847.9|7858.9|7848.9|7859.1|7849.1|7857.9|7847.9|6
1609223300000|2020-12-29 06:28:20|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858|7848|5
1609223310000|2020-12-29 06:28:30|7858.3|7848.3|7857.5|7847.5|7858.3|7848.3|7857.5|7847.5|3
1609223320000|2020-12-29 06:28:40|7856.9|7846.9|7855|7845|7857.3|7847.3|7854.4|7844.4|8
1609223330000|2020-12-29 06:28:50|7855.4|7845.4|7855.1|7845.1|7855.9|7845.9|7855.1|7845.1|7
1609223340000|2020-12-29 06:29:00|7854.6|7844.6|7854.9|7844.9|7855.9|7845.9|7853.9|7843.9|13
1609223350000|2020-12-29 06:29:10|7855.1|7845.1|7854.9|7844.9|7855.9|7845.9|7854.9|7844.9|6
1609223360000|2020-12-29 06:29:20|7854.6|7844.6|7853.9|7843.9|7854.6|7844.6|7853.9|7843.9|4
1609223370000|2020-12-29 06:29:30|7853.6|7843.6|7853.6|7843.6|7854.4|7844.4|7852.1|7842.1|9
1609223380000|2020-12-29 06:29:40|7853.9|7843.9|7854.3|7844.3|7854.3|7844.3|7853.1|7843.1|7
1609223390000|2020-12-29 06:29:50|7854.6|7844.6|7853.4|7843.4|7855.4|7845.4|7853.1|7843.1|9
1609223400000|2020-12-29 06:30:00|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609223410000|2020-12-29 06:30:10|7853.4|7843.4|7855.4|7845.4|7855.4|7845.4|7853.4|7843.4|5
1609223420000|2020-12-29 06:30:20|7855.1|7845.1|7856.1|7846.1|7856.1|7846.1|7855.1|7845.1|4
1609223430000|2020-12-29 06:30:30|7856.5|7846.5|7855.4|7845.4|7856.5|7846.5|7855.4|7845.4|4
1609223440000|2020-12-29 06:30:40|7855.1|7845.1|7854.4|7844.4|7855.1|7845.1|7854.3|7844.3|7
1609223450000|2020-12-29 06:30:50|7854|7844|7853.6|7843.6|7854.3|7844.3|7853.4|7843.4|9
1609223460000|2020-12-29 06:31:00|7853.9|7843.9|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|5
1609223470000|2020-12-29 06:31:10|7853.6|7843.6|7855.6|7845.6|7855.6|7845.6|7853.6|7843.6|6
1609223480000|2020-12-29 06:31:20|7856|7846|7856.1|7846.1|7856.6|7846.6|7856|7846|6
1609223490000|2020-12-29 06:31:30|7856.6|7846.6|7855.3|7845.3|7856.6|7846.6|7855.3|7845.3|4
1609223500000|2020-12-29 06:31:40|7855.4|7845.4|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|5
1609223520000|2020-12-29 06:32:00|7854.9|7844.9|7855.3|7845.3|7855.3|7845.3|7854.5|7844.5|4
1609223530000|2020-12-29 06:32:10|7855.1|7845.1|7854.6|7844.6|7855.1|7845.1|7853.9|7843.9|7
1609223540000|2020-12-29 06:32:20|7854.1|7844.1|7854.4|7844.4|7854.6|7844.6|7854.1|7844.1|8
1609223550000|2020-12-29 06:32:30|7854.6|7844.6|7853.6|7843.6|7854.6|7844.6|7853.4|7843.4|7
1609223570000|2020-12-29 06:32:50|7854|7844|7854.6|7844.6|7854.6|7844.6|7854|7844|3
1609223580000|2020-12-29 06:33:00|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609223590000|2020-12-29 06:33:10|7852.9|7842.9|7851.8|7841.8|7852.9|7842.9|7851.8|7841.8|3
1609223600000|2020-12-29 06:33:20|7852.1|7842.1|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|6
1609223610000|2020-12-29 06:33:30|7851.4|7841.4|7851.9|7841.9|7851.9|7841.9|7851.1|7841.1|8
1609223620000|2020-12-29 06:33:40|7852.1|7842.1|7852.8|7842.8|7852.8|7842.8|7852.1|7842.1|3
1609223630000|2020-12-29 06:33:50|7853.1|7843.1|7853.5|7843.5|7853.5|7843.5|7853.1|7843.1|2
1609223640000|2020-12-29 06:34:00|7853.3|7843.3|7854.3|7844.3|7854.3|7844.3|7853.3|7843.3|5
1609223650000|2020-12-29 06:34:10|7854.6|7844.6|7855.1|7845.1|7855.5|7845.5|7854.6|7844.6|3
1609223660000|2020-12-29 06:34:20|7854.9|7844.9|7853.9|7843.9|7855.1|7845.1|7853.6|7843.6|15
1609223670000|2020-12-29 06:34:30|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|10
1609223680000|2020-12-29 06:34:40|7852.4|7842.4|7850.9|7840.9|7852.4|7842.4|7850.9|7840.9|5
1609223700000|2020-12-29 06:35:00|7849.1|7839.1|7850.9|7840.9|7850.9|7840.9|7848.1|7838.1|10
1609223710000|2020-12-29 06:35:10|7851.3|7841.3|7849.8|7839.8|7851.3|7841.3|7849.8|7839.8|7
1609223720000|2020-12-29 06:35:20|7850.4|7840.4|7849.3|7839.3|7850.9|7840.9|7849|7839|15
1609223730000|2020-12-29 06:35:30|7849.6|7839.6|7850.5|7840.5|7850.9|7840.9|7849.6|7839.6|10
1609223740000|2020-12-29 06:35:40|7850.3|7840.3|7849.9|7839.9|7850.3|7840.3|7849.9|7839.9|4
1609223750000|2020-12-29 06:35:50|7850.1|7840.1|7849.4|7839.4|7850.9|7840.9|7849.4|7839.4|14
1609223760000|2020-12-29 06:36:00|7848.9|7838.9|7847.3|7837.3|7848.9|7838.9|7847.3|7837.3|15
1609223770000|2020-12-29 06:36:10|7847.5|7837.5|7846.1|7836.1|7847.5|7837.5|7845.8|7835.8|11
1609223780000|2020-12-29 06:36:20|7846|7836|7846.4|7836.4|7846.4|7836.4|7845.8|7835.8|6
1609223790000|2020-12-29 06:36:30|7846.8|7836.8|7846.4|7836.4|7847.6|7837.6|7846.4|7836.4|11
1609223800000|2020-12-29 06:36:40|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|7846.4|7836.4|10
1609223810000|2020-12-29 06:36:50|7846.3|7836.3|7844.4|7834.4|7846.3|7836.3|7844.4|7834.4|4
1609223820000|2020-12-29 06:37:00|7844.5|7834.5|7844.5|7834.5|7845|7835|7844.5|7834.5|5
1609223830000|2020-12-29 06:37:10|7844.3|7834.3|7840.6|7830.6|7844.3|7834.3|7840.6|7830.6|14
1609223840000|2020-12-29 06:37:20|7840.1|7830.1|7841.8|7831.8|7842.6|7832.6|7840.1|7830.1|7
1609223850000|2020-12-29 06:37:30|7842.1|7832.1|7842.6|7832.6|7842.6|7832.6|7842.1|7832.1|4
1609223860000|2020-12-29 06:37:40|7843|7833|7843.6|7833.6|7843.9|7833.9|7843|7833|6
1609223870000|2020-12-29 06:37:50|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7841.9|7831.9|6
1609223880000|2020-12-29 06:38:00|7842.9|7832.9|7843.1|7833.1|7843.1|7833.1|7842.1|7832.1|8
1609223890000|2020-12-29 06:38:10|7842.9|7832.9|7843.4|7833.4|7843.4|7833.4|7842.9|7832.9|4
1609223900000|2020-12-29 06:38:20|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1609223910000|2020-12-29 06:38:30|7842.9|7832.9|7837|7827|7843.1|7833.1|7837|7827|8
1609223920000|2020-12-29 06:38:40|7836.4|7826.4|7835.9|7825.9|7837.4|7827.4|7835.6|7825.6|10
1609223930000|2020-12-29 06:38:50|7837.1|7827.1|7838.4|7828.4|7838.6|7828.6|7837.1|7827.1|7
1609223940000|2020-12-29 06:39:00|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7837.6|7827.6|4
1609223950000|2020-12-29 06:39:10|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.6|7827.6|4
1609223960000|2020-12-29 06:39:20|7838.6|7828.6|7839|7829|7839|7829|7838.4|7828.4|4
1609223970000|2020-12-29 06:39:30|7838.4|7828.4|7837.6|7827.6|7838.4|7828.4|7837.6|7827.6|2
1609223980000|2020-12-29 06:39:40|7837|7827|7836.4|7826.4|7837|7827|7836.4|7826.4|2
1609223990000|2020-12-29 06:39:50|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.6|7825.6|3
1609224000000|2020-12-29 06:40:00|7835.6|7825.6|7835.1|7825.1|7835.6|7825.6|7835.1|7825.1|3
1609224010000|2020-12-29 06:40:10|7835.4|7825.4|7835.6|7825.6|7835.6|7825.6|7834.9|7824.9|11
1609224020000|2020-12-29 06:40:20|7836|7826|7836.9|7826.9|7836.9|7826.9|7836|7826|2
1609224030000|2020-12-29 06:40:30|7836.1|7826.1|7836.1|7826.1|7836.1|7826.1|7835.5|7825.5|6
1609224040000|2020-12-29 06:40:40|7835.9|7825.9|7836.1|7826.1|7836.1|7826.1|7835.4|7825.4|6
1609224050000|2020-12-29 06:40:50|7835.8|7825.8|7835.6|7825.6|7836.1|7826.1|7835.1|7825.1|13
1609224060000|2020-12-29 06:41:00|7835.4|7825.4|7832.6|7822.6|7835.4|7825.4|7831.8|7821.8|21
1609224070000|2020-12-29 06:41:10|7832.5|7822.5|7831.6|7821.6|7833|7823|7831.1|7821.1|16
1609224080000|2020-12-29 06:41:20|7831.9|7821.9|7828.4|7818.4|7832.9|7822.9|7828.4|7818.4|15
1609224090000|2020-12-29 06:41:30|7828.3|7818.3|7826.1|7816.1|7828.3|7818.3|7825.1|7815.1|18
1609224100000|2020-12-29 06:41:40|7826.4|7816.4|7825|7815|7826.4|7816.4|7824.4|7814.4|13
1609224110000|2020-12-29 06:41:50|7825.4|7815.4|7825.9|7815.9|7826.9|7816.9|7825.4|7815.4|10
1609224120000|2020-12-29 06:42:00|7825.6|7815.6|7822.9|7812.9|7825.6|7815.6|7822.6|7812.6|16
1609224130000|2020-12-29 06:42:10|7822.6|7812.6|7827.6|7817.6|7827.6|7817.6|7821.6|7811.6|15
1609224140000|2020-12-29 06:42:20|7827.4|7817.4|7827.4|7817.4|7828.1|7818.1|7826.1|7816.1|15
1609224150000|2020-12-29 06:42:30|7827.6|7817.6|7828.5|7818.5|7829.4|7819.4|7827.6|7817.6|7
1609224160000|2020-12-29 06:42:40|7828.8|7818.8|7826.8|7816.8|7828.8|7818.8|7826.8|7816.8|12
1609224170000|2020-12-29 06:42:50|7826.1|7816.1|7824.4|7814.4|7826.6|7816.6|7824.4|7814.4|13
1609224180000|2020-12-29 06:43:00|7824.1|7814.1|7825.8|7815.8|7825.8|7815.8|7824.1|7814.1|7
1609224190000|2020-12-29 06:43:10|7826|7816|7828.1|7818.1|7828.1|7818.1|7826|7816|10
1609224200000|2020-12-29 06:43:20|7828.4|7818.4|7827.4|7817.4|7828.6|7818.6|7827.4|7817.4|9
1609224210000|2020-12-29 06:43:30|7827.6|7817.6|7827.9|7817.9|7828.9|7818.9|7827.6|7817.6|8
1609224220000|2020-12-29 06:43:40|7828.1|7818.1|7829.1|7819.1|7829.1|7819.1|7828.1|7818.1|5
1609224230000|2020-12-29 06:43:50|7829.4|7819.4|7829|7819|7831.4|7821.4|7829|7819|11
1609224240000|2020-12-29 06:44:00|7829.3|7819.3|7831.3|7821.3|7831.3|7821.3|7829.3|7819.3|7
1609224250000|2020-12-29 06:44:10|7831.9|7821.9|7833.4|7823.4|7834|7824|7831.9|7821.9|9
1609224260000|2020-12-29 06:44:20|7834.5|7824.5|7833.9|7823.9|7834.5|7824.5|7833.6|7823.6|6
1609224270000|2020-12-29 06:44:30|7834.1|7824.1|7835.6|7825.6|7835.6|7825.6|7833.9|7823.9|10
1609224280000|2020-12-29 06:44:40|7836|7826|7836.9|7826.9|7836.9|7826.9|7836|7826|2
1609224290000|2020-12-29 06:44:50|7836.4|7826.4|7836.6|7826.6|7836.9|7826.9|7835.1|7825.1|8
1609224300000|2020-12-29 06:45:00|7836.9|7826.9|7835.9|7825.9|7836.9|7826.9|7835.9|7825.9|4
1609224310000|2020-12-29 06:45:10|7836.4|7826.4|7838.6|7828.6|7839|7829|7836.4|7826.4|7
1609224320000|2020-12-29 06:45:20|7838.9|7828.9|7840.9|7830.9|7841.9|7831.9|7838.9|7828.9|11
1609224330000|2020-12-29 06:45:30|7840.6|7830.6|7842.4|7832.4|7842.5|7832.5|7840.6|7830.6|14
1609224340000|2020-12-29 06:45:40|7842.5|7832.5|7842.3|7832.3|7842.5|7832.5|7841.8|7831.8|13
1609224350000|2020-12-29 06:45:50|7842|7832|7840.8|7830.8|7842|7832|7840.5|7830.5|9
1609224360000|2020-12-29 06:46:00|7841|7831|7842.3|7832.3|7842.6|7832.6|7841|7831|12
1609224370000|2020-12-29 06:46:10|7842.6|7832.6|7842.9|7832.9|7843.4|7833.4|7842.5|7832.5|8
1609224380000|2020-12-29 06:46:20|7843.3|7833.3|7845.5|7835.5|7845.8|7835.8|7843.3|7833.3|11
1609224390000|2020-12-29 06:46:30|7845.9|7835.9|7845.4|7835.4|7846.1|7836.1|7844.6|7834.6|8
1609224400000|2020-12-29 06:46:40|7845.1|7835.1|7842.8|7832.8|7846|7836|7842.8|7832.8|14
1609224410000|2020-12-29 06:46:50|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1609224420000|2020-12-29 06:47:00|7843.4|7833.4|7842.9|7832.9|7844.1|7834.1|7842.9|7832.9|7
1609224430000|2020-12-29 06:47:10|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.4|7832.4|3
1609224440000|2020-12-29 06:47:20|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1609224450000|2020-12-29 06:47:30|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1609224460000|2020-12-29 06:47:40|7843.1|7833.1|7844.9|7834.9|7844.9|7834.9|7843.1|7833.1|2
1609224470000|2020-12-29 06:47:50|7844.6|7834.6|7843.6|7833.6|7844.6|7834.6|7843.6|7833.6|5
1609224480000|2020-12-29 06:48:00|7843.1|7833.1|7842.9|7832.9|7843.4|7833.4|7842.9|7832.9|4
1609224490000|2020-12-29 06:48:10|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|2
1609224500000|2020-12-29 06:48:20|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|1
1609224520000|2020-12-29 06:48:40|7843.4|7833.4|7842.4|7832.4|7843.4|7833.4|7842.4|7832.4|3
1609224530000|2020-12-29 06:48:50|7842|7832|7840.6|7830.6|7842|7832|7840.6|7830.6|4
1609224540000|2020-12-29 06:49:00|7840.4|7830.4|7838.6|7828.6|7840.4|7830.4|7838.6|7828.6|7
1609224550000|2020-12-29 06:49:10|7839.4|7829.4|7837.3|7827.3|7839.4|7829.4|7837.3|7827.3|9
1609224560000|2020-12-29 06:49:20|7837.5|7827.5|7837.4|7827.4|7837.6|7827.6|7837.1|7827.1|6
1609224570000|2020-12-29 06:49:30|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|2
1609224580000|2020-12-29 06:49:40|7838|7828|7838.4|7828.4|7839.1|7829.1|7838|7828|5
1609224590000|2020-12-29 06:49:50|7838.1|7828.1|7838|7828|7838.1|7828.1|7837.4|7827.4|5
1609224600000|2020-12-29 06:50:00|7838.3|7828.3|7834.6|7824.6|7840.9|7830.9|7834.6|7824.6|14
1609224610000|2020-12-29 06:50:10|7834.5|7824.5|7830.9|7820.9|7834.5|7824.5|7830.9|7820.9|16
1609224620000|2020-12-29 06:50:20|7831.4|7821.4|7829.1|7819.1|7831.6|7821.6|7829.1|7819.1|10
1609224630000|2020-12-29 06:50:30|7829.4|7819.4|7828.8|7818.8|7830.1|7820.1|7828.8|7818.8|6
1609224640000|2020-12-29 06:50:40|7829.1|7819.1|7830.9|7820.9|7830.9|7820.9|7828.8|7818.8|10
1609224650000|2020-12-29 06:50:50|7831.4|7821.4|7830.3|7820.3|7831.4|7821.4|7829.6|7819.6|7
1609224660000|2020-12-29 06:51:00|7828.5|7818.5|7826.3|7816.3|7828.5|7818.5|7826.3|7816.3|12
1609224670000|2020-12-29 06:51:10|7825.8|7815.8|7826.5|7816.5|7827|7817|7825.3|7815.3|20
1609224680000|2020-12-29 06:51:20|7826.6|7816.6|7823.6|7813.6|7827|7817|7823.6|7813.6|10
1609224690000|2020-12-29 06:51:30|7823.4|7813.4|7826.3|7816.3|7826.6|7816.6|7823.4|7813.4|11
1609224700000|2020-12-29 06:51:40|7826.5|7816.5|7829.6|7819.6|7829.6|7819.6|7826.5|7816.5|16
1609224710000|2020-12-29 06:51:50|7829.8|7819.8|7831.1|7821.1|7831.1|7821.1|7829.4|7819.4|9
1609224720000|2020-12-29 06:52:00|7831.9|7821.9|7832.1|7822.1|7833|7823|7831.3|7821.3|10
1609224730000|2020-12-29 06:52:10|7832.5|7822.5|7833.4|7823.4|7834|7824|7832.5|7822.5|9
1609224740000|2020-12-29 06:52:20|7833.8|7823.8|7835.5|7825.5|7835.5|7825.5|7833.8|7823.8|6
1609224750000|2020-12-29 06:52:30|7835.9|7825.9|7833.4|7823.4|7835.9|7825.9|7833.4|7823.4|9
1609224770000|2020-12-29 06:52:50|7833.6|7823.6|7834.5|7824.5|7835.5|7825.5|7833.6|7823.6|7
1609224780000|2020-12-29 06:53:00|7834.1|7824.1|7834|7824|7834.1|7824.1|7833.3|7823.3|6
1609224790000|2020-12-29 06:53:10|7834.3|7824.3|7835.3|7825.3|7835.3|7825.3|7834.3|7824.3|6
1609224800000|2020-12-29 06:53:20|7835|7825|7834.5|7824.5|7835|7825|7834.5|7824.5|2
1609224810000|2020-12-29 06:53:30|7834.8|7824.8|7834.6|7824.6|7834.9|7824.9|7834.6|7824.6|3
1609224820000|2020-12-29 06:53:40|7834.1|7824.1|7835.6|7825.6|7835.6|7825.6|7833.4|7823.4|8
1609224830000|2020-12-29 06:53:50|7835.9|7825.9|7837.6|7827.6|7837.6|7827.6|7835.9|7825.9|5
1609224840000|2020-12-29 06:54:00|7838|7828|7838|7828|7838|7828|7838|7828|1
1609224850000|2020-12-29 06:54:10|7837.8|7827.8|7839.6|7829.6|7839.6|7829.6|7837.8|7827.8|4
1609224860000|2020-12-29 06:54:20|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7839.6|7829.6|11
1609224870000|2020-12-29 06:54:30|7840.1|7830.1|7837.9|7827.9|7840.4|7830.4|7837.9|7827.9|9
1609224880000|2020-12-29 06:54:40|7837.6|7827.6|7839.5|7829.5|7839.5|7829.5|7837.6|7827.6|4
1609224900000|2020-12-29 06:55:00|7839.8|7829.8|7839.8|7829.8|7840.1|7830.1|7839.8|7829.8|4
1609224910000|2020-12-29 06:55:10|7840|7830|7839.4|7829.4|7840.3|7830.3|7839.4|7829.4|4
1609224920000|2020-12-29 06:55:20|7839.8|7829.8|7840.5|7830.5|7840.5|7830.5|7839.8|7829.8|6
1609224930000|2020-12-29 06:55:30|7840.9|7830.9|7841.6|7831.6|7841.8|7831.8|7840.9|7830.9|7
1609224940000|2020-12-29 06:55:40|7841.8|7831.8|7841.4|7831.4|7844.1|7834.1|7841.4|7831.4|11
1609224950000|2020-12-29 06:55:50|7841.1|7831.1|7842|7832|7842|7832|7840.8|7830.8|6
1609224960000|2020-12-29 06:56:00|7842.3|7832.3|7843.3|7833.3|7844.3|7834.3|7842.3|7832.3|13
1609224970000|2020-12-29 06:56:10|7843.5|7833.5|7845.5|7835.5|7846|7836|7842.3|7832.3|10
1609224980000|2020-12-29 06:56:20|7845.1|7835.1|7844.3|7834.3|7845.1|7835.1|7844.3|7834.3|2
1609225010000|2020-12-29 06:56:50|7844|7834|7842.9|7832.9|7844|7834|7842.9|7832.9|2
1609225020000|2020-12-29 06:57:00|7843|7833|7845.8|7835.8|7845.8|7835.8|7843|7833|4
1609225030000|2020-12-29 06:57:10|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609225040000|2020-12-29 06:57:20|7845.1|7835.1|7844.4|7834.4|7845.4|7835.4|7844.4|7834.4|6
1609225050000|2020-12-29 06:57:30|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|7844.6|7834.6|1
1609225060000|2020-12-29 06:57:40|7844.4|7834.4|7845.5|7835.5|7845.5|7835.5|7844.4|7834.4|5
1609225070000|2020-12-29 06:57:50|7845.9|7835.9|7848.6|7838.6|7848.6|7838.6|7845.9|7835.9|6
1609225080000|2020-12-29 06:58:00|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|2
1609225090000|2020-12-29 06:58:10|7848.4|7838.4|7848.5|7838.5|7848.6|7838.6|7848.4|7838.4|3
1609225100000|2020-12-29 06:58:20|7848.1|7838.1|7847.6|7837.6|7848.3|7838.3|7847.4|7837.4|6
1609225120000|2020-12-29 06:58:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609225130000|2020-12-29 06:58:50|7847.1|7837.1|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|2
1609225140000|2020-12-29 06:59:00|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1609225150000|2020-12-29 06:59:10|7845.9|7835.9|7845.4|7835.4|7845.9|7835.9|7845.1|7835.1|4
1609225160000|2020-12-29 06:59:20|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1609225170000|2020-12-29 06:59:30|7845.5|7835.5|7845.1|7835.1|7845.5|7835.5|7845.1|7835.1|2
1609225180000|2020-12-29 06:59:40|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609225200000|2020-12-29 07:00:00|7845.6|7835.6|7848.4|7838.4|7848.5|7838.5|7845.6|7835.6|3
1609225210000|2020-12-29 07:00:10|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847|7837|4
1609225220000|2020-12-29 07:00:20|7847.1|7837.1|7848.5|7838.5|7848.5|7838.5|7847.1|7837.1|5
1609225230000|2020-12-29 07:00:30|7848.8|7838.8|7849|7839|7849|7839|7848.8|7838.8|2
1609225240000|2020-12-29 07:00:40|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|1
1609225250000|2020-12-29 07:00:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609225260000|2020-12-29 07:01:00|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1609225280000|2020-12-29 07:01:20|7848.4|7838.4|7847.1|7837.1|7848.4|7838.4|7847.1|7837.1|4
1609225290000|2020-12-29 07:01:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609225300000|2020-12-29 07:01:40|7846.4|7836.4|7845.4|7835.4|7846.4|7836.4|7844.9|7834.9|3
1609225310000|2020-12-29 07:01:50|7845.6|7835.6|7846.6|7836.6|7846.6|7836.6|7845.6|7835.6|2
1609225320000|2020-12-29 07:02:00|7846.9|7836.9|7848.4|7838.4|7848.4|7838.4|7846.9|7836.9|3
1609225330000|2020-12-29 07:02:10|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|2
1609225340000|2020-12-29 07:02:20|7847.9|7837.9|7848.9|7838.9|7848.9|7838.9|7847.9|7837.9|3
1609225370000|2020-12-29 07:02:50|7848.3|7838.3|7847.6|7837.6|7848.3|7838.3|7847.6|7837.6|2
1609225380000|2020-12-29 07:03:00|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7846.9|7836.9|3
1609225410000|2020-12-29 07:03:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609225420000|2020-12-29 07:03:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609225450000|2020-12-29 07:04:10|7846.9|7836.9|7848.4|7838.4|7848.4|7838.4|7846.9|7836.9|4
1609225460000|2020-12-29 07:04:20|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|3
1609225470000|2020-12-29 07:04:30|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|1
1609225480000|2020-12-29 07:04:40|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609225490000|2020-12-29 07:04:50|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|1
1609225500000|2020-12-29 07:05:00|7845.6|7835.6|7846.9|7836.9|7846.9|7836.9|7845.4|7835.4|5
1609225520000|2020-12-29 07:05:20|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7846.9|7836.9|3
1609225530000|2020-12-29 07:05:30|7846.9|7836.9|7848.1|7838.1|7848.1|7838.1|7846.9|7836.9|4
1609225540000|2020-12-29 07:05:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609225570000|2020-12-29 07:06:10|7848.3|7838.3|7848.4|7838.4|7848.4|7838.4|7848.3|7838.3|2
1609225580000|2020-12-29 07:06:20|7849|7839|7849|7839|7849|7839|7849|7839|1
1609225590000|2020-12-29 07:06:30|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|7849.3|7839.3|1
1609225600000|2020-12-29 07:06:40|7849.6|7839.6|7850.4|7840.4|7850.4|7840.4|7849.6|7839.6|2
1609225610000|2020-12-29 07:06:50|7850.8|7840.8|7851.8|7841.8|7851.8|7841.8|7850.8|7840.8|4
1609225630000|2020-12-29 07:07:10|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|3
1609225640000|2020-12-29 07:07:20|7851.1|7841.1|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|2
1609225650000|2020-12-29 07:07:30|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|2
1609225670000|2020-12-29 07:07:50|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|2
1609225680000|2020-12-29 07:08:00|7850.5|7840.5|7851.4|7841.4|7851.4|7841.4|7850.5|7840.5|2
1609225710000|2020-12-29 07:08:30|7851.9|7841.9|7852|7842|7852|7842|7851.9|7841.9|2
1609225740000|2020-12-29 07:09:00|7852.4|7842.4|7853.4|7843.4|7853.4|7843.4|7852.4|7842.4|2
1609225760000|2020-12-29 07:09:20|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609225770000|2020-12-29 07:09:30|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609225780000|2020-12-29 07:09:40|7853|7843|7851.9|7841.9|7853|7843|7851.9|7841.9|3
1609225790000|2020-12-29 07:09:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609225810000|2020-12-29 07:10:10|7852.1|7842.1|7851.4|7841.4|7852.1|7842.1|7851.4|7841.4|2
1609225820000|2020-12-29 07:10:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609225880000|2020-12-29 07:11:20|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|7851.3|7841.3|1
1609225900000|2020-12-29 07:11:40|7851.5|7841.5|7853.4|7843.4|7853.4|7843.4|7851.5|7841.5|2
1609225910000|2020-12-29 07:11:50|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609225920000|2020-12-29 07:12:00|7853.3|7843.3|7854.5|7844.5|7854.5|7844.5|7853.3|7843.3|3
1609225950000|2020-12-29 07:12:30|7854.8|7844.8|7854.8|7844.8|7854.8|7844.8|7854.5|7844.5|3
1609225960000|2020-12-29 07:12:40|7854.5|7844.5|7854.5|7844.5|7854.5|7844.5|7854.5|7844.5|1
1609225970000|2020-12-29 07:12:50|7854.8|7844.8|7854.8|7844.8|7854.8|7844.8|7854.8|7844.8|1
1609225980000|2020-12-29 07:13:00|7854.5|7844.5|7855.1|7845.1|7855.9|7845.9|7854.5|7844.5|7
1609225990000|2020-12-29 07:13:10|7854.9|7844.9|7854.5|7844.5|7854.9|7844.9|7854.5|7844.5|2
1609226010000|2020-12-29 07:13:30|7854.8|7844.8|7855|7845|7855|7845|7854.8|7844.8|2
1609226020000|2020-12-29 07:13:40|7855.4|7845.4|7856.9|7846.9|7857.1|7847.1|7855.4|7845.4|3
1609226030000|2020-12-29 07:13:50|7856.6|7846.6|7856.1|7846.1|7856.6|7846.6|7856.1|7846.1|2
1609226050000|2020-12-29 07:14:10|7855.6|7845.6|7855|7845|7855.9|7845.9|7855|7845|5
1609226060000|2020-12-29 07:14:20|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|1
1609226080000|2020-12-29 07:14:40|7855|7845|7855|7845|7855|7845|7855|7845|1
1609226100000|2020-12-29 07:15:00|7855.9|7845.9|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|2
1609226110000|2020-12-29 07:15:10|7856.6|7846.6|7856|7846|7856.6|7846.6|7855.6|7845.6|4
1609226120000|2020-12-29 07:15:20|7856.5|7846.5|7858.1|7848.1|7858.4|7848.4|7856.5|7846.5|3
1609226130000|2020-12-29 07:15:30|7858.6|7848.6|7858.9|7848.9|7859.4|7849.4|7857.9|7847.9|5
1609226140000|2020-12-29 07:15:40|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|7859.3|7849.3|1
1609226150000|2020-12-29 07:15:50|7858.9|7848.9|7857.4|7847.4|7858.9|7848.9|7857.4|7847.4|4
1609226160000|2020-12-29 07:16:00|7857.6|7847.6|7857.4|7847.4|7858.4|7848.4|7857.4|7847.4|6
1609226170000|2020-12-29 07:16:10|7857.1|7847.1|7857.3|7847.3|7857.3|7847.3|7857.1|7847.1|2
1609226180000|2020-12-29 07:16:20|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|1
1609226190000|2020-12-29 07:16:30|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609226200000|2020-12-29 07:16:40|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|7857.5|7847.5|1
1609226210000|2020-12-29 07:16:50|7857.9|7847.9|7859.4|7849.4|7859.9|7849.9|7857.9|7847.9|5
1609226220000|2020-12-29 07:17:00|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|3
1609226240000|2020-12-29 07:17:20|7858.9|7848.9|7857.4|7847.4|7859.1|7849.1|7857.4|7847.4|4
1609226250000|2020-12-29 07:17:30|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7856.1|7846.1|2
1609226260000|2020-12-29 07:17:40|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1609226280000|2020-12-29 07:18:00|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1609226300000|2020-12-29 07:18:20|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|1
1609226320000|2020-12-29 07:18:40|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1609226330000|2020-12-29 07:18:50|7855.1|7845.1|7854.8|7844.8|7855.1|7845.1|7854.8|7844.8|2
1609226340000|2020-12-29 07:19:00|7854.5|7844.5|7854.1|7844.1|7854.5|7844.5|7854.1|7844.1|3
1609226360000|2020-12-29 07:19:20|7853.8|7843.8|7852.9|7842.9|7853.8|7843.8|7852.9|7842.9|2
1609226370000|2020-12-29 07:19:30|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|2
1609226380000|2020-12-29 07:19:40|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|3
1609226390000|2020-12-29 07:19:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609226410000|2020-12-29 07:20:10|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7851.9|7841.9|3
1609226430000|2020-12-29 07:20:30|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609226440000|2020-12-29 07:20:40|7851.9|7841.9|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|2
1609226460000|2020-12-29 07:21:00|7851.8|7841.8|7852.5|7842.5|7852.5|7842.5|7851.8|7841.8|2
1609226470000|2020-12-29 07:21:10|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|1
1609226490000|2020-12-29 07:21:30|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|7852.5|7842.5|1
1609226500000|2020-12-29 07:21:40|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|7852.3|7842.3|1
1609226530000|2020-12-29 07:22:10|7852|7842|7852|7842|7852|7842|7852|7842|1
1609226540000|2020-12-29 07:22:20|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|7851.5|7841.5|1
1609226550000|2020-12-29 07:22:30|7852|7842|7853|7843|7853.8|7843.8|7852|7842|4
1609226560000|2020-12-29 07:22:40|7852.8|7842.8|7852.4|7842.4|7852.8|7842.8|7852.4|7842.4|2
1609226570000|2020-12-29 07:22:50|7852.1|7842.1|7853.1|7843.1|7853.1|7843.1|7852.1|7842.1|3
1609226580000|2020-12-29 07:23:00|7854.4|7844.4|7854.5|7844.5|7854.8|7844.8|7854.4|7844.4|3
1609226600000|2020-12-29 07:23:20|7854|7844|7854|7844|7854|7844|7854|7844|1
1609226640000|2020-12-29 07:24:00|7853.6|7843.6|7853.3|7843.3|7853.6|7843.6|7853.3|7843.3|2
1609226670000|2020-12-29 07:24:30|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.4|7842.4|3
1609226680000|2020-12-29 07:24:40|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609226700000|2020-12-29 07:25:00|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1609226720000|2020-12-29 07:25:20|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609226730000|2020-12-29 07:25:30|7853.4|7843.4|7852.9|7842.9|7853.4|7843.4|7852.9|7842.9|3
1609226740000|2020-12-29 07:25:40|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609226760000|2020-12-29 07:26:00|7854|7844|7854|7844|7854|7844|7854|7844|1
1609226770000|2020-12-29 07:26:10|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|2
1609226780000|2020-12-29 07:26:20|7853.1|7843.1|7852|7842|7853.1|7843.1|7852|7842|2
1609226790000|2020-12-29 07:26:30|7852.3|7842.3|7851.9|7841.9|7852.3|7842.3|7851.9|7841.9|2
1609226800000|2020-12-29 07:26:40|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|3
1609226810000|2020-12-29 07:26:50|7852.5|7842.5|7852.3|7842.3|7852.5|7842.5|7852.3|7842.3|2
1609226820000|2020-12-29 07:27:00|7852.6|7842.6|7851.4|7841.4|7852.6|7842.6|7851.4|7841.4|2
1609226830000|2020-12-29 07:27:10|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|3
1609226840000|2020-12-29 07:27:20|7851|7841|7851.1|7841.1|7851.1|7841.1|7851|7841|2
1609226850000|2020-12-29 07:27:30|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1609226860000|2020-12-29 07:27:40|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609226870000|2020-12-29 07:27:50|7851|7841|7851|7841|7851|7841|7851|7841|1
1609226880000|2020-12-29 07:28:00|7851.3|7841.3|7851.9|7841.9|7851.9|7841.9|7851.3|7841.3|3
1609226890000|2020-12-29 07:28:10|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|7851.8|7841.8|1
1609226910000|2020-12-29 07:28:30|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609226930000|2020-12-29 07:28:50|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609226940000|2020-12-29 07:29:00|7852.4|7842.4|7853.8|7843.8|7854.1|7844.1|7852.4|7842.4|4
1609226960000|2020-12-29 07:29:20|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609227000000|2020-12-29 07:30:00|7853.9|7843.9|7853.8|7843.8|7853.9|7843.9|7853.8|7843.8|2
1609227020000|2020-12-29 07:30:20|7854.3|7844.3|7856.5|7846.5|7856.5|7846.5|7854.3|7844.3|3
1609227040000|2020-12-29 07:30:40|7857.1|7847.1|7856.9|7846.9|7857.4|7847.4|7856.9|7846.9|3
1609227050000|2020-12-29 07:30:50|7857.4|7847.4|7860.1|7850.1|7860.1|7850.1|7857.4|7847.4|2
1609227060000|2020-12-29 07:31:00|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|7860.3|7850.3|1
1609227070000|2020-12-29 07:31:10|7860.9|7850.9|7861.5|7851.5|7861.5|7851.5|7860.9|7850.9|5
1609227080000|2020-12-29 07:31:20|7861.8|7851.8|7860.5|7850.5|7861.8|7851.8|7860.5|7850.5|5
1609227090000|2020-12-29 07:31:30|7860.8|7850.8|7860.8|7850.8|7860.8|7850.8|7860.8|7850.8|1
1609227110000|2020-12-29 07:31:50|7860.5|7850.5|7859.9|7849.9|7860.8|7850.8|7859.8|7849.8|6
1609227120000|2020-12-29 07:32:00|7860.3|7850.3|7860.5|7850.5|7860.5|7850.5|7860.3|7850.3|2
1609227140000|2020-12-29 07:32:20|7860.8|7850.8|7861.5|7851.5|7861.5|7851.5|7860.8|7850.8|4
1609227150000|2020-12-29 07:32:30|7861.1|7851.1|7860.5|7850.5|7861.1|7851.1|7859.8|7849.8|5
1609227160000|2020-12-29 07:32:40|7860.8|7850.8|7860.8|7850.8|7860.8|7850.8|7860.8|7850.8|1
1609227170000|2020-12-29 07:32:50|7861|7851|7861.4|7851.4|7861.4|7851.4|7861|7851|4
1609227180000|2020-12-29 07:33:00|7861.6|7851.6|7863|7853|7863|7853|7861.6|7851.6|8
1609227190000|2020-12-29 07:33:10|7862.9|7852.9|7861.5|7851.5|7862.9|7852.9|7861.5|7851.5|2
1609227200000|2020-12-29 07:33:20|7861.3|7851.3|7860.5|7850.5|7861.3|7851.3|7860.5|7850.5|2
1609227210000|2020-12-29 07:33:30|7860.1|7850.1|7859.5|7849.5|7860.1|7850.1|7859.1|7849.1|5
1609227220000|2020-12-29 07:33:40|7859.3|7849.3|7858.8|7848.8|7859.3|7849.3|7858.8|7848.8|3
1609227230000|2020-12-29 07:33:50|7858.4|7848.4|7858.8|7848.8|7858.8|7848.8|7858.1|7848.1|4
1609227240000|2020-12-29 07:34:00|7858.4|7848.4|7856.4|7846.4|7858.4|7848.4|7856.4|7846.4|4
1609227250000|2020-12-29 07:34:10|7856.6|7846.6|7856.6|7846.6|7856.9|7846.9|7856.6|7846.6|3
1609227260000|2020-12-29 07:34:20|7856.9|7846.9|7856.6|7846.6|7857.3|7847.3|7856.6|7846.6|4
1609227270000|2020-12-29 07:34:30|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|1
1609227280000|2020-12-29 07:34:40|7857.4|7847.4|7859.3|7849.3|7859.3|7849.3|7857.4|7847.4|6
1609227290000|2020-12-29 07:34:50|7859.5|7849.5|7859.9|7849.9|7860.3|7850.3|7859.5|7849.5|3
1609227320000|2020-12-29 07:35:20|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.4|7842.4|2
1609227330000|2020-12-29 07:35:30|7852.6|7842.6|7854.9|7844.9|7854.9|7844.9|7852.6|7842.6|4
1609227340000|2020-12-29 07:35:40|7853.9|7843.9|7852.9|7842.9|7854.4|7844.4|7852.9|7842.9|5
1609227350000|2020-12-29 07:35:50|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609227400000|2020-12-29 07:36:40|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|7852.8|7842.8|1
1609227440000|2020-12-29 07:37:20|7852.3|7842.3|7851.4|7841.4|7852.3|7842.3|7850.6|7840.6|4
1609227450000|2020-12-29 07:37:30|7851.1|7841.1|7848.1|7838.1|7851.1|7841.1|7848.1|7838.1|4
1609227460000|2020-12-29 07:37:40|7848.4|7838.4|7848.1|7838.1|7849|7839|7848.1|7838.1|4
1609227470000|2020-12-29 07:37:50|7847.8|7837.8|7848.1|7838.1|7848.4|7838.4|7847.8|7837.8|4
1609227480000|2020-12-29 07:38:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609227520000|2020-12-29 07:38:40|7848.9|7838.9|7849.6|7839.6|7849.6|7839.6|7848.1|7838.1|7
1609227530000|2020-12-29 07:38:50|7850|7840|7849|7839|7851.3|7841.3|7849|7839|10
1609227540000|2020-12-29 07:39:00|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|7848.8|7838.8|1
1609227560000|2020-12-29 07:39:20|7848.6|7838.6|7847.1|7837.1|7848.6|7838.6|7847.1|7837.1|5
1609227570000|2020-12-29 07:39:30|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|3
1609227580000|2020-12-29 07:39:40|7847.1|7837.1|7847.9|7837.9|7848.4|7838.4|7847.1|7837.1|5
1609227590000|2020-12-29 07:39:50|7848.3|7838.3|7847.6|7837.6|7848.3|7838.3|7847.1|7837.1|6
1609227600000|2020-12-29 07:40:00|7847.8|7837.8|7848.5|7838.5|7848.8|7838.8|7847.8|7837.8|3
1609227610000|2020-12-29 07:40:10|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|2
1609227620000|2020-12-29 07:40:20|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609227630000|2020-12-29 07:40:30|7848.5|7838.5|7847.9|7837.9|7848.5|7838.5|7847.9|7837.9|3
1609227640000|2020-12-29 07:40:40|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609227670000|2020-12-29 07:41:10|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1609227710000|2020-12-29 07:41:50|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1609227730000|2020-12-29 07:42:10|7847.4|7837.4|7846.1|7836.1|7847.4|7837.4|7846.1|7836.1|2
1609227740000|2020-12-29 07:42:20|7845.6|7835.6|7846.1|7836.1|7846.1|7836.1|7845.6|7835.6|3
1609227750000|2020-12-29 07:42:30|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|7846.5|7836.5|1
1609227760000|2020-12-29 07:42:40|7846.9|7836.9|7848.1|7838.1|7848.6|7838.6|7846.9|7836.9|7
1609227790000|2020-12-29 07:43:10|7848.4|7838.4|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|3
1609227800000|2020-12-29 07:43:20|7848.6|7838.6|7849.9|7839.9|7849.9|7839.9|7848.6|7838.6|3
1609227810000|2020-12-29 07:43:30|7850.1|7840.1|7851.6|7841.6|7851.6|7841.6|7850.1|7840.1|3
1609227820000|2020-12-29 07:43:40|7851.4|7841.4|7850.1|7840.1|7851.4|7841.4|7850.1|7840.1|2
1609227830000|2020-12-29 07:43:50|7850.4|7840.4|7851.6|7841.6|7851.6|7841.6|7850.4|7840.4|2
1609227840000|2020-12-29 07:44:00|7851.9|7841.9|7851.6|7841.6|7851.9|7841.9|7851.6|7841.6|2
1609227860000|2020-12-29 07:44:20|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609227870000|2020-12-29 07:44:30|7851.6|7841.6|7846.6|7836.6|7851.6|7841.6|7846.6|7836.6|4
1609227880000|2020-12-29 07:44:40|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609227890000|2020-12-29 07:44:50|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609227900000|2020-12-29 07:45:00|7846.9|7836.9|7844.3|7834.3|7846.9|7836.9|7844.3|7834.3|5
1609227910000|2020-12-29 07:45:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1609227920000|2020-12-29 07:45:20|7844.4|7834.4|7844.1|7834.1|7845.1|7835.1|7844.1|7834.1|9
1609227940000|2020-12-29 07:45:40|7844.4|7834.4|7847.9|7837.9|7848.6|7838.6|7844.4|7834.4|3
1609227960000|2020-12-29 07:46:00|7848.3|7838.3|7848.6|7838.6|7848.6|7838.6|7848.3|7838.3|4
1609227970000|2020-12-29 07:46:10|7848.9|7838.9|7848.8|7838.8|7849.5|7839.5|7848.8|7838.8|4
1609227980000|2020-12-29 07:46:20|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1609227990000|2020-12-29 07:46:30|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609228000000|2020-12-29 07:46:40|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1609228010000|2020-12-29 07:46:50|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609228030000|2020-12-29 07:47:10|7847.4|7837.4|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|4
1609228050000|2020-12-29 07:47:30|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609228060000|2020-12-29 07:47:40|7847.6|7837.6|7848.6|7838.6|7848.9|7838.9|7847.6|7837.6|5
1609228070000|2020-12-29 07:47:50|7848.9|7838.9|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|3
1609228080000|2020-12-29 07:48:00|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1609228090000|2020-12-29 07:48:10|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|3
1609228100000|2020-12-29 07:48:20|7848.4|7838.4|7847.4|7837.4|7848.4|7838.4|7847.4|7837.4|5
1609228120000|2020-12-29 07:48:40|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|2
1609228130000|2020-12-29 07:48:50|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|3
1609228150000|2020-12-29 07:49:10|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609228190000|2020-12-29 07:49:50|7848.5|7838.5|7848.5|7838.5|7848.5|7838.5|7848.5|7838.5|1
1609228200000|2020-12-29 07:50:00|7848.4|7838.4|7848.5|7838.5|7848.5|7838.5|7848.4|7838.4|2
1609228250000|2020-12-29 07:50:50|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7848.6|7838.6|2
1609228260000|2020-12-29 07:51:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609228280000|2020-12-29 07:51:20|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609228290000|2020-12-29 07:51:30|7848.4|7838.4|7848.6|7838.6|7848.9|7838.9|7848.4|7838.4|4
1609228300000|2020-12-29 07:51:40|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1609228320000|2020-12-29 07:52:00|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609228330000|2020-12-29 07:52:10|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1609228340000|2020-12-29 07:52:20|7848.6|7838.6|7846.1|7836.1|7848.6|7838.6|7845.9|7835.9|7
1609228350000|2020-12-29 07:52:30|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1609228360000|2020-12-29 07:52:40|7845.9|7835.9|7846.4|7836.4|7846.4|7836.4|7845.9|7835.9|3
1609228370000|2020-12-29 07:52:50|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|7846.8|7836.8|1
1609228380000|2020-12-29 07:53:00|7846.5|7836.5|7846.4|7836.4|7846.5|7836.5|7846.1|7836.1|3
1609228390000|2020-12-29 07:53:10|7846.6|7836.6|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|3
1609228400000|2020-12-29 07:53:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609228410000|2020-12-29 07:53:30|7844|7834|7844.4|7834.4|7844.4|7834.4|7844|7834|2
1609228420000|2020-12-29 07:53:40|7844|7834|7843.5|7833.5|7844|7834|7843.5|7833.5|2
1609228430000|2020-12-29 07:53:50|7843.9|7833.9|7843.5|7833.5|7844.8|7834.8|7843.5|7833.5|7
1609228440000|2020-12-29 07:54:00|7843.3|7833.3|7843|7833|7843.3|7833.3|7843|7833|2
1609228450000|2020-12-29 07:54:10|7841.6|7831.6|7841.5|7831.5|7841.8|7831.8|7841.5|7831.5|3
1609228460000|2020-12-29 07:54:20|7840.9|7830.9|7840.4|7830.4|7840.9|7830.9|7840.4|7830.4|3
1609228470000|2020-12-29 07:54:30|7839.9|7829.9|7839.3|7829.3|7839.9|7829.9|7839.3|7829.3|2
1609228490000|2020-12-29 07:54:50|7837.9|7827.9|7834.1|7824.1|7837.9|7827.9|7834.1|7824.1|5
1609228500000|2020-12-29 07:55:00|7833.9|7823.9|7832.9|7822.9|7833.9|7823.9|7832.6|7822.6|8
1609228510000|2020-12-29 07:55:10|7833.1|7823.1|7834.9|7824.9|7834.9|7824.9|7833.1|7823.1|6
1609228520000|2020-12-29 07:55:20|7835.4|7825.4|7836.1|7826.1|7836.1|7826.1|7835.4|7825.4|3
1609228530000|2020-12-29 07:55:30|7835.9|7825.9|7833.4|7823.4|7835.9|7825.9|7833.4|7823.4|3
1609228540000|2020-12-29 07:55:40|7833.6|7823.6|7833.9|7823.9|7833.9|7823.9|7833.6|7823.6|2
1609228550000|2020-12-29 07:55:50|7833.6|7823.6|7833.6|7823.6|7834.1|7824.1|7833.6|7823.6|5
1609228560000|2020-12-29 07:56:00|7833.9|7823.9|7833.9|7823.9|7834.4|7824.4|7833.6|7823.6|8
1609228570000|2020-12-29 07:56:10|7834.1|7824.1|7833.1|7823.1|7834.1|7824.1|7833.1|7823.1|3
1609228580000|2020-12-29 07:56:20|7832.6|7822.6|7832.1|7822.1|7832.6|7822.6|7832.1|7822.1|4
1609228590000|2020-12-29 07:56:30|7831.9|7821.9|7832.4|7822.4|7832.4|7822.4|7831.4|7821.4|5
1609228600000|2020-12-29 07:56:40|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1609228610000|2020-12-29 07:56:50|7832.1|7822.1|7829.9|7819.9|7832.1|7822.1|7829.9|7819.9|4
1609228620000|2020-12-29 07:57:00|7830.1|7820.1|7830.6|7820.6|7830.6|7820.6|7830.1|7820.1|2
1609228630000|2020-12-29 07:57:10|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.6|7820.6|2
1609228640000|2020-12-29 07:57:20|7831.4|7821.4|7833.4|7823.4|7833.4|7823.4|7831.4|7821.4|2
1609228650000|2020-12-29 07:57:30|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|1
1609228680000|2020-12-29 07:58:00|7834.4|7824.4|7835.4|7825.4|7835.4|7825.4|7834.4|7824.4|3
1609228690000|2020-12-29 07:58:10|7835.1|7825.1|7833.9|7823.9|7835.1|7825.1|7833.9|7823.9|2
1609228700000|2020-12-29 07:58:20|7834.4|7824.4|7835.1|7825.1|7835.1|7825.1|7834.4|7824.4|4
1609228710000|2020-12-29 07:58:30|7835.6|7825.6|7835.9|7825.9|7835.9|7825.9|7835.6|7825.6|2
1609228740000|2020-12-29 07:59:00|7836.1|7826.1|7838.4|7828.4|7838.4|7828.4|7836.1|7826.1|8
1609228750000|2020-12-29 07:59:10|7842.4|7832.4|7842.6|7832.6|7843.1|7833.1|7841.4|7831.4|6
1609228760000|2020-12-29 07:59:20|7842.4|7832.4|7841.4|7831.4|7842.4|7832.4|7841.4|7831.4|2
1609228780000|2020-12-29 07:59:40|7841.9|7831.9|7843.4|7833.4|7843.4|7833.4|7841.9|7831.9|7
1609228800000|2020-12-29 08:00:00|7843.1|7833.1|7844.4|7834.4|7845.9|7835.9|7843.1|7833.1|8
1609228810000|2020-12-29 08:00:10|7844.1|7834.1|7844.4|7834.4|7845.1|7835.1|7844.1|7834.1|6
1609228820000|2020-12-29 08:00:20|7844.9|7834.9|7846.1|7836.1|7846.1|7836.1|7844.9|7834.9|9
1609228830000|2020-12-29 08:00:30|7845.9|7835.9|7844.6|7834.6|7845.9|7835.9|7844.4|7834.4|6
1609228840000|2020-12-29 08:00:40|7844.9|7834.9|7844.6|7834.6|7845.9|7835.9|7844.6|7834.6|6
1609228850000|2020-12-29 08:00:50|7845.4|7835.4|7844.4|7834.4|7845.6|7835.6|7844.4|7834.4|5
1609228860000|2020-12-29 08:01:00|7844.1|7834.1|7843.1|7833.1|7844.1|7834.1|7841.9|7831.9|7
1609228870000|2020-12-29 08:01:10|7843.4|7833.4|7844.9|7834.9|7845.1|7835.1|7843.4|7833.4|7
1609228880000|2020-12-29 08:01:20|7845.4|7835.4|7844.9|7834.9|7845.4|7835.4|7844.9|7834.9|2
1609228890000|2020-12-29 08:01:30|7845.1|7835.1|7843.6|7833.6|7845.6|7835.6|7843.6|7833.6|7
1609228900000|2020-12-29 08:01:40|7843.9|7833.9|7845.6|7835.6|7845.6|7835.6|7843.9|7833.9|6
1609228910000|2020-12-29 08:01:50|7845.4|7835.4|7841.1|7831.1|7845.4|7835.4|7841.1|7831.1|9
1609228920000|2020-12-29 08:02:00|7841.6|7831.6|7843.6|7833.6|7843.6|7833.6|7840.9|7830.9|7
1609228930000|2020-12-29 08:02:10|7843.9|7833.9|7840.4|7830.4|7843.9|7833.9|7840.4|7830.4|7
1609228940000|2020-12-29 08:02:20|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.4|7830.4|4
1609228950000|2020-12-29 08:02:30|7841.6|7831.6|7842.9|7832.9|7842.9|7832.9|7841.6|7831.6|4
1609228960000|2020-12-29 08:02:40|7843.1|7833.1|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|5
1609228970000|2020-12-29 08:02:50|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|3
1609228980000|2020-12-29 08:03:00|7842.4|7832.4|7842.9|7832.9|7842.9|7832.9|7841.1|7831.1|9
1609228990000|2020-12-29 08:03:10|7842.6|7832.6|7844.6|7834.6|7845.6|7835.6|7842.6|7832.6|7
1609229000000|2020-12-29 08:03:20|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|1
1609229010000|2020-12-29 08:03:30|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1609229020000|2020-12-29 08:03:40|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609229040000|2020-12-29 08:04:00|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1609229050000|2020-12-29 08:04:10|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|2
1609229070000|2020-12-29 08:04:30|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1609229080000|2020-12-29 08:04:40|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1609229090000|2020-12-29 08:04:50|7844.6|7834.6|7845.1|7835.1|7845.1|7835.1|7844.6|7834.6|5
1609229100000|2020-12-29 08:05:00|7845.4|7835.4|7845.1|7835.1|7845.4|7835.4|7845.1|7835.1|2
1609229110000|2020-12-29 08:05:10|7844.6|7834.6|7839.9|7829.9|7844.6|7834.6|7839.6|7829.6|10
1609229120000|2020-12-29 08:05:20|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|3
1609229130000|2020-12-29 08:05:30|7841.4|7831.4|7842.1|7832.1|7843.1|7833.1|7841.4|7831.4|12
1609229140000|2020-12-29 08:05:40|7842.4|7832.4|7841.9|7831.9|7842.6|7832.6|7841.6|7831.6|5
1609229150000|2020-12-29 08:05:50|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1609229160000|2020-12-29 08:06:00|7841.1|7831.1|7837.4|7827.4|7841.1|7831.1|7836.9|7826.9|14
1609229170000|2020-12-29 08:06:10|7837.6|7827.6|7840.4|7830.4|7840.4|7830.4|7837.6|7827.6|8
1609229180000|2020-12-29 08:06:20|7840.1|7830.1|7842.9|7832.9|7843.4|7833.4|7840.1|7830.1|8
1609229190000|2020-12-29 08:06:30|7843.1|7833.1|7844.9|7834.9|7844.9|7834.9|7843.1|7833.1|6
1609229200000|2020-12-29 08:06:40|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1609229210000|2020-12-29 08:06:50|7845.6|7835.6|7846.6|7836.6|7846.6|7836.6|7845.6|7835.6|5
1609229220000|2020-12-29 08:07:00|7846.9|7836.9|7849.9|7839.9|7849.9|7839.9|7846.9|7836.9|7
1609229230000|2020-12-29 08:07:10|7850.1|7840.1|7848.1|7838.1|7850.1|7840.1|7848.1|7838.1|6
1609229240000|2020-12-29 08:07:20|7848.4|7838.4|7849.1|7839.1|7849.9|7839.9|7848.4|7838.4|5
1609229260000|2020-12-29 08:07:40|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|2
1609229270000|2020-12-29 08:07:50|7848.4|7838.4|7849.4|7839.4|7849.4|7839.4|7848.4|7838.4|4
1609229280000|2020-12-29 08:08:00|7848.9|7838.9|7848.6|7838.6|7849.6|7839.6|7848.6|7838.6|5
1609229290000|2020-12-29 08:08:10|7848.9|7838.9|7849.1|7839.1|7849.4|7839.4|7848.9|7838.9|4
1609229300000|2020-12-29 08:08:20|7849.6|7839.6|7849.1|7839.1|7849.6|7839.6|7849.1|7839.1|4
1609229310000|2020-12-29 08:08:30|7849.4|7839.4|7849.4|7839.4|7850.1|7840.1|7849.4|7839.4|5
1609229340000|2020-12-29 08:09:00|7849.9|7839.9|7851.9|7841.9|7851.9|7841.9|7849.9|7839.9|3
1609229360000|2020-12-29 08:09:20|7852.1|7842.1|7851.4|7841.4|7852.4|7842.4|7851.4|7841.4|4
1609229370000|2020-12-29 08:09:30|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609229400000|2020-12-29 08:10:00|7851.1|7841.1|7851.4|7841.4|7851.9|7841.9|7851.1|7841.1|7
1609229410000|2020-12-29 08:10:10|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609229430000|2020-12-29 08:10:30|7850.9|7840.9|7849.4|7839.4|7850.9|7840.9|7848.4|7838.4|9
1609229460000|2020-12-29 08:11:00|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1609229470000|2020-12-29 08:11:10|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|2
1609229510000|2020-12-29 08:11:50|7849.1|7839.1|7847.9|7837.9|7849.1|7839.1|7847.9|7837.9|4
1609229520000|2020-12-29 08:12:00|7848.1|7838.1|7850.9|7840.9|7851.1|7841.1|7848.1|7838.1|5
1609229550000|2020-12-29 08:12:30|7850.6|7840.6|7850.1|7840.1|7850.9|7840.9|7850.1|7840.1|4
1609229560000|2020-12-29 08:12:40|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1609229570000|2020-12-29 08:12:50|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1609229580000|2020-12-29 08:13:00|7850.9|7840.9|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|3
1609229600000|2020-12-29 08:13:20|7851.6|7841.6|7850.4|7840.4|7851.6|7841.6|7849.9|7839.9|6
1609229610000|2020-12-29 08:13:30|7850.9|7840.9|7853.9|7843.9|7853.9|7843.9|7850.6|7840.6|8
1609229620000|2020-12-29 08:13:40|7853.6|7843.6|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|2
1609229640000|2020-12-29 08:14:00|7853.4|7843.4|7856.6|7846.6|7856.6|7846.6|7853.4|7843.4|6
1609229660000|2020-12-29 08:14:20|7856.9|7846.9|7856.4|7846.4|7856.9|7846.9|7856.4|7846.4|3
1609229680000|2020-12-29 08:14:40|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|2
1609229690000|2020-12-29 08:14:50|7855.6|7845.6|7855.9|7845.9|7855.9|7845.9|7855.6|7845.6|2
1609229710000|2020-12-29 08:15:10|7854.6|7844.6|7854.6|7844.6|7855.4|7845.4|7854.4|7844.4|7
1609229720000|2020-12-29 08:15:20|7854.4|7844.4|7853.9|7843.9|7854.4|7844.4|7853.6|7843.6|9
1609229730000|2020-12-29 08:15:30|7854.1|7844.1|7851.4|7841.4|7854.1|7844.1|7851.4|7841.4|8
1609229740000|2020-12-29 08:15:40|7850.9|7840.9|7853.6|7843.6|7853.6|7843.6|7850.6|7840.6|9
1609229750000|2020-12-29 08:15:50|7854.1|7844.1|7854.6|7844.6|7854.6|7844.6|7854.1|7844.1|5
1609229760000|2020-12-29 08:16:00|7854.4|7844.4|7854.6|7844.6|7854.6|7844.6|7854.4|7844.4|8
1609229770000|2020-12-29 08:16:10|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609229780000|2020-12-29 08:16:20|7853.9|7843.9|7854.4|7844.4|7854.4|7844.4|7853.9|7843.9|3
1609229790000|2020-12-29 08:16:30|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|3
1609229800000|2020-12-29 08:16:40|7853.4|7843.4|7852.6|7842.6|7853.4|7843.4|7851.9|7841.9|6
1609229810000|2020-12-29 08:16:50|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609229820000|2020-12-29 08:17:00|7853.6|7843.6|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|4
1609229830000|2020-12-29 08:17:10|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609229840000|2020-12-29 08:17:20|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|5
1609229850000|2020-12-29 08:17:30|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609229860000|2020-12-29 08:17:40|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609229870000|2020-12-29 08:17:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609229880000|2020-12-29 08:18:00|7853.4|7843.4|7853.6|7843.6|7853.9|7843.9|7853.4|7843.4|4
1609229890000|2020-12-29 08:18:10|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7853.6|7843.6|2
1609229900000|2020-12-29 08:18:20|7853.1|7843.1|7853.4|7843.4|7853.9|7843.9|7853.1|7843.1|7
1609229910000|2020-12-29 08:18:30|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609229920000|2020-12-29 08:18:40|7852.9|7842.9|7851.9|7841.9|7852.9|7842.9|7851.9|7841.9|4
1609229930000|2020-12-29 08:18:50|7852.1|7842.1|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|4
1609229940000|2020-12-29 08:19:00|7851.4|7841.4|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|3
1609229950000|2020-12-29 08:19:10|7851.6|7841.6|7850.9|7840.9|7851.6|7841.6|7850.9|7840.9|4
1609229960000|2020-12-29 08:19:20|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1609229970000|2020-12-29 08:19:30|7850.1|7840.1|7848.6|7838.6|7850.1|7840.1|7848.6|7838.6|3
1609229980000|2020-12-29 08:19:40|7847.9|7837.9|7848.4|7838.4|7848.6|7838.6|7847.9|7837.9|4
1609229990000|2020-12-29 08:19:50|7848.6|7838.6|7850.4|7840.4|7851.4|7841.4|7848.6|7838.6|6
1609230000000|2020-12-29 08:20:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7849.6|7839.6|4
1609230010000|2020-12-29 08:20:10|7850.4|7840.4|7848.9|7838.9|7850.6|7840.6|7848.9|7838.9|4
1609230020000|2020-12-29 08:20:20|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1609230030000|2020-12-29 08:20:30|7848.4|7838.4|7846.1|7836.1|7848.4|7838.4|7845.9|7835.9|12
1609230060000|2020-12-29 08:21:00|7846.4|7836.4|7849.1|7839.1|7849.1|7839.1|7846.4|7836.4|5
1609230070000|2020-12-29 08:21:10|7848.4|7838.4|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|2
1609230090000|2020-12-29 08:21:30|7847.9|7837.9|7849.6|7839.6|7850.1|7840.1|7847.9|7837.9|12
1609230100000|2020-12-29 08:21:40|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1609230120000|2020-12-29 08:22:00|7849.1|7839.1|7848.1|7838.1|7849.1|7839.1|7848.1|7838.1|2
1609230130000|2020-12-29 08:22:10|7848.4|7838.4|7850.6|7840.6|7851.4|7841.4|7848.4|7838.4|7
1609230140000|2020-12-29 08:22:20|7851.1|7841.1|7851.4|7841.4|7851.6|7841.6|7850.6|7840.6|7
1609230150000|2020-12-29 08:22:30|7851.1|7841.1|7849.4|7839.4|7851.1|7841.1|7849.4|7839.4|5
1609230160000|2020-12-29 08:22:40|7849.6|7839.6|7849.9|7839.9|7850.1|7840.1|7849.6|7839.6|3
1609230170000|2020-12-29 08:22:50|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1609230180000|2020-12-29 08:23:00|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1609230190000|2020-12-29 08:23:10|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609230200000|2020-12-29 08:23:20|7849.4|7839.4|7846.9|7836.9|7849.4|7839.4|7846.9|7836.9|4
1609230210000|2020-12-29 08:23:30|7847.1|7837.1|7845.9|7835.9|7847.9|7837.9|7845.9|7835.9|7
1609230220000|2020-12-29 08:23:40|7846.1|7836.1|7846.1|7836.1|7848.1|7838.1|7846.1|7836.1|6
1609230230000|2020-12-29 08:23:50|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|1
1609230240000|2020-12-29 08:24:00|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7845.9|7835.9|4
1609230260000|2020-12-29 08:24:20|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|4
1609230270000|2020-12-29 08:24:30|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|2
1609230280000|2020-12-29 08:24:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609230300000|2020-12-29 08:25:00|7848.6|7838.6|7848.1|7838.1|7849.1|7839.1|7848.1|7838.1|7
1609230310000|2020-12-29 08:25:10|7848.4|7838.4|7846.4|7836.4|7848.4|7838.4|7846.4|7836.4|5
1609230320000|2020-12-29 08:25:20|7846.1|7836.1|7847.1|7837.1|7847.1|7837.1|7846.1|7836.1|4
1609230330000|2020-12-29 08:25:30|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609230340000|2020-12-29 08:25:40|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|3
1609230350000|2020-12-29 08:25:50|7847.6|7837.6|7849.9|7839.9|7849.9|7839.9|7847.6|7837.6|6
1609230370000|2020-12-29 08:26:10|7849.4|7839.4|7851.1|7841.1|7851.1|7841.1|7848.9|7838.9|6
1609230380000|2020-12-29 08:26:20|7850.9|7840.9|7838.9|7828.9|7850.9|7840.9|7837.6|7827.6|6
1609230390000|2020-12-29 08:26:30|7840.4|7830.4|7841.4|7831.4|7842.9|7832.9|7839.9|7829.9|10
1609230400000|2020-12-29 08:26:40|7841.6|7831.6|7842.6|7832.6|7843.4|7833.4|7841.4|7831.4|10
1609230410000|2020-12-29 08:26:50|7842.4|7832.4|7843.6|7833.6|7843.6|7833.6|7842.4|7832.4|4
1609230420000|2020-12-29 08:27:00|7843.1|7833.1|7843.1|7833.1|7843.4|7833.4|7842.9|7832.9|5
1609230430000|2020-12-29 08:27:10|7842.9|7832.9|7841.6|7831.6|7842.9|7832.9|7841.4|7831.4|7
1609230440000|2020-12-29 08:27:20|7841.9|7831.9|7843.9|7833.9|7844.1|7834.1|7841.6|7831.6|5
1609230450000|2020-12-29 08:27:30|7844.1|7834.1|7845.1|7835.1|7845.4|7835.4|7844.1|7834.1|5
1609230460000|2020-12-29 08:27:40|7844.9|7834.9|7844.4|7834.4|7844.9|7834.9|7843.9|7833.9|5
1609230470000|2020-12-29 08:27:50|7844.6|7834.6|7846.1|7836.1|7846.1|7836.1|7844.6|7834.6|4
1609230480000|2020-12-29 08:28:00|7846.4|7836.4|7847.6|7837.6|7847.9|7837.9|7846.4|7836.4|7
1609230490000|2020-12-29 08:28:10|7847.9|7837.9|7848.1|7838.1|7848.6|7838.6|7847.9|7837.9|3
1609230500000|2020-12-29 08:28:20|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1609230510000|2020-12-29 08:28:30|7849.4|7839.4|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|7
1609230520000|2020-12-29 08:28:40|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1609230530000|2020-12-29 08:28:50|7848.9|7838.9|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|3
1609230540000|2020-12-29 08:29:00|7849.1|7839.1|7848.4|7838.4|7849.1|7839.1|7848.4|7838.4|4
1609230550000|2020-12-29 08:29:10|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|3
1609230560000|2020-12-29 08:29:20|7848.9|7838.9|7850.4|7840.4|7850.6|7840.6|7848.9|7838.9|4
1609230570000|2020-12-29 08:29:30|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|3
1609230580000|2020-12-29 08:29:40|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|4
1609230590000|2020-12-29 08:29:50|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1609230600000|2020-12-29 08:30:00|7850.1|7840.1|7849.4|7839.4|7850.1|7840.1|7849.4|7839.4|3
1609230610000|2020-12-29 08:30:10|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1609230620000|2020-12-29 08:30:20|7849.6|7839.6|7851.1|7841.1|7851.1|7841.1|7849.6|7839.6|4
1609230630000|2020-12-29 08:30:30|7850.9|7840.9|7849.4|7839.4|7850.9|7840.9|7849.4|7839.4|4
1609230640000|2020-12-29 08:30:40|7849.6|7839.6|7850.9|7840.9|7850.9|7840.9|7849.6|7839.6|5
1609230650000|2020-12-29 08:30:50|7850.1|7840.1|7850.4|7840.4|7850.9|7840.9|7849.9|7839.9|7
1609230660000|2020-12-29 08:31:00|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|5
1609230670000|2020-12-29 08:31:10|7849.4|7839.4|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|4
1609230680000|2020-12-29 08:31:20|7848.6|7838.6|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|5
1609230690000|2020-12-29 08:31:30|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7847.1|7837.1|7
1609230700000|2020-12-29 08:31:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609230710000|2020-12-29 08:31:50|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609230720000|2020-12-29 08:32:00|7847.6|7837.6|7844.1|7834.1|7847.6|7837.6|7844.1|7834.1|3
1609230730000|2020-12-29 08:32:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7842.4|7832.4|4
1609230740000|2020-12-29 08:32:20|7844.1|7834.1|7845.1|7835.1|7845.1|7835.1|7844.1|7834.1|2
1609230750000|2020-12-29 08:32:30|7844.9|7834.9|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|5
1609230760000|2020-12-29 08:32:40|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609230770000|2020-12-29 08:32:50|7843.9|7833.9|7843.4|7833.4|7843.9|7833.9|7843.4|7833.4|2
1609230780000|2020-12-29 08:33:00|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|4
1609230790000|2020-12-29 08:33:10|7844.6|7834.6|7845.9|7835.9|7845.9|7835.9|7844.6|7834.6|2
1609230800000|2020-12-29 08:33:20|7846.1|7836.1|7847.6|7837.6|7847.6|7837.6|7846.1|7836.1|7
1609230810000|2020-12-29 08:33:30|7847.1|7837.1|7846.4|7836.4|7847.1|7837.1|7846.1|7836.1|4
1609230820000|2020-12-29 08:33:40|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609230830000|2020-12-29 08:33:50|7845.9|7835.9|7845.4|7835.4|7845.9|7835.9|7845.4|7835.4|4
1609230840000|2020-12-29 08:34:00|7845.9|7835.9|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|3
1609230850000|2020-12-29 08:34:10|7846.1|7836.1|7847.9|7837.9|7847.9|7837.9|7846.1|7836.1|2
1609230860000|2020-12-29 08:34:20|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609230870000|2020-12-29 08:34:30|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|3
1609230880000|2020-12-29 08:34:40|7848.9|7838.9|7849.4|7839.4|7849.6|7839.6|7848.9|7838.9|7
1609230890000|2020-12-29 08:34:50|7849.6|7839.6|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|3
1609230900000|2020-12-29 08:35:00|7849.9|7839.9|7848.9|7838.9|7849.9|7839.9|7848.9|7838.9|4
1609230910000|2020-12-29 08:35:10|7849.1|7839.1|7850.9|7840.9|7851.1|7841.1|7849.1|7839.1|6
1609230920000|2020-12-29 08:35:20|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1609230930000|2020-12-29 08:35:30|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|4
1609230950000|2020-12-29 08:35:50|7852.1|7842.1|7851.4|7841.4|7852.1|7842.1|7851.4|7841.4|3
1609230960000|2020-12-29 08:36:00|7851.6|7841.6|7851.6|7841.6|7851.9|7841.9|7851.6|7841.6|3
1609230970000|2020-12-29 08:36:10|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609230990000|2020-12-29 08:36:30|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|3
1609231000000|2020-12-29 08:36:40|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609231010000|2020-12-29 08:36:50|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609231020000|2020-12-29 08:37:00|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609231030000|2020-12-29 08:37:10|7851.6|7841.6|7856.1|7846.1|7856.1|7846.1|7851.6|7841.6|4
1609231040000|2020-12-29 08:37:20|7856.6|7846.6|7854.4|7844.4|7856.6|7846.6|7854.4|7844.4|4
1609231050000|2020-12-29 08:37:30|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1609231060000|2020-12-29 08:37:40|7854.4|7844.4|7854.6|7844.6|7854.6|7844.6|7853.6|7843.6|6
1609231070000|2020-12-29 08:37:50|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.6|7844.6|6
1609231080000|2020-12-29 08:38:00|7855.4|7845.4|7857.4|7847.4|7857.9|7847.9|7855.4|7845.4|14
1609231090000|2020-12-29 08:38:10|7857.1|7847.1|7856.6|7846.6|7857.6|7847.6|7856.6|7846.6|6
1609231100000|2020-12-29 08:38:20|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609231110000|2020-12-29 08:38:30|7857.4|7847.4|7857.9|7847.9|7857.9|7847.9|7857.4|7847.4|3
1609231120000|2020-12-29 08:38:40|7857.1|7847.1|7858.1|7848.1|7858.9|7848.9|7857.1|7847.1|8
1609231130000|2020-12-29 08:38:50|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7857.4|7847.4|3
1609231140000|2020-12-29 08:39:00|7857.6|7847.6|7857.6|7847.6|7857.9|7847.9|7857.4|7847.4|4
1609231150000|2020-12-29 08:39:10|7857.9|7847.9|7856.6|7846.6|7857.9|7847.9|7856.4|7846.4|7
1609231160000|2020-12-29 08:39:20|7856.4|7846.4|7855.6|7845.6|7856.4|7846.4|7855.6|7845.6|2
1609231170000|2020-12-29 08:39:30|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.6|7845.6|6
1609231180000|2020-12-29 08:39:40|7856.4|7846.4|7856.6|7846.6|7857.1|7847.1|7856.4|7846.4|6
1609231190000|2020-12-29 08:39:50|7856.4|7846.4|7855.9|7845.9|7856.9|7846.9|7855.6|7845.6|5
1609231200000|2020-12-29 08:40:00|7856.1|7846.1|7856.4|7846.4|7856.4|7846.4|7856.1|7846.1|2
1609231210000|2020-12-29 08:40:10|7856.9|7846.9|7856.6|7846.6|7856.9|7846.9|7856.1|7846.1|5
1609231220000|2020-12-29 08:40:20|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609231230000|2020-12-29 08:40:30|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7856.6|7846.6|5
1609231240000|2020-12-29 08:40:40|7857.1|7847.1|7856.9|7846.9|7857.1|7847.1|7856.6|7846.6|9
1609231250000|2020-12-29 08:40:50|7856.6|7846.6|7856.9|7846.9|7856.9|7846.9|7856.1|7846.1|5
1609231260000|2020-12-29 08:41:00|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7855.6|7845.6|6
1609231270000|2020-12-29 08:41:10|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609231280000|2020-12-29 08:41:20|7856.6|7846.6|7857.6|7847.6|7858.9|7848.9|7856.6|7846.6|5
1609231290000|2020-12-29 08:41:30|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|2
1609231300000|2020-12-29 08:41:40|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7856.4|7846.4|5
1609231310000|2020-12-29 08:41:50|7855.9|7845.9|7857.4|7847.4|7857.4|7847.4|7855.9|7845.9|4
1609231320000|2020-12-29 08:42:00|7856.6|7846.6|7859.4|7849.4|7859.4|7849.4|7856.6|7846.6|7
1609231330000|2020-12-29 08:42:10|7859.1|7849.1|7858.1|7848.1|7859.1|7849.1|7858.1|7848.1|2
1609231340000|2020-12-29 08:42:20|7858.6|7848.6|7858.1|7848.1|7859.4|7849.4|7858.1|7848.1|6
1609231350000|2020-12-29 08:42:30|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|3
1609231360000|2020-12-29 08:42:40|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|4
1609231370000|2020-12-29 08:42:50|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|3
1609231380000|2020-12-29 08:43:00|7859.1|7849.1|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|2
1609231390000|2020-12-29 08:43:10|7858.9|7848.9|7858.6|7848.6|7859.4|7849.4|7858.6|7848.6|4
1609231400000|2020-12-29 08:43:20|7858.9|7848.9|7859.4|7849.4|7859.6|7849.6|7858.9|7848.9|6
1609231410000|2020-12-29 08:43:30|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|2
1609231420000|2020-12-29 08:43:40|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7859.1|7849.1|2
1609231430000|2020-12-29 08:43:50|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|2
1609231440000|2020-12-29 08:44:00|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|3
1609231450000|2020-12-29 08:44:10|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609231460000|2020-12-29 08:44:20|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609231470000|2020-12-29 08:44:30|7859.6|7849.6|7860.1|7850.1|7860.1|7850.1|7859.4|7849.4|5
1609231480000|2020-12-29 08:44:40|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|2
1609231490000|2020-12-29 08:44:50|7859.9|7849.9|7859.6|7849.6|7860.4|7850.4|7859.6|7849.6|4
1609231500000|2020-12-29 08:45:00|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1609231510000|2020-12-29 08:45:10|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7859.9|7849.9|3
1609231520000|2020-12-29 08:45:20|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609231530000|2020-12-29 08:45:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1609231550000|2020-12-29 08:45:50|7858.1|7848.1|7862.1|7852.1|7862.1|7852.1|7858.1|7848.1|7
1609231560000|2020-12-29 08:46:00|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609231570000|2020-12-29 08:46:10|7862.6|7852.6|7862.6|7852.6|7863.1|7853.1|7862.1|7852.1|5
1609231580000|2020-12-29 08:46:20|7862.1|7852.1|7862.6|7852.6|7862.6|7852.6|7862.1|7852.1|3
1609231590000|2020-12-29 08:46:30|7862.9|7852.9|7863.1|7853.1|7863.4|7853.4|7862.9|7852.9|3
1609231600000|2020-12-29 08:46:40|7863.4|7853.4|7862.9|7852.9|7863.4|7853.4|7862.9|7852.9|3
1609231610000|2020-12-29 08:46:50|7862.4|7852.4|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|4
1609231620000|2020-12-29 08:47:00|7861.6|7851.6|7860.6|7850.6|7862.4|7852.4|7860.6|7850.6|6
1609231640000|2020-12-29 08:47:20|7861.1|7851.1|7860.1|7850.1|7861.1|7851.1|7860.1|7850.1|5
1609231650000|2020-12-29 08:47:30|7860.6|7850.6|7860.1|7850.1|7860.6|7850.6|7859.9|7849.9|4
1609231660000|2020-12-29 08:47:40|7861.1|7851.1|7862.4|7852.4|7863.4|7853.4|7861.1|7851.1|7
1609231670000|2020-12-29 08:47:50|7861.6|7851.6|7862.1|7852.1|7862.6|7852.6|7861.6|7851.6|4
1609231680000|2020-12-29 08:48:00|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|5
1609231690000|2020-12-29 08:48:10|7861.6|7851.6|7862.4|7852.4|7862.9|7852.9|7861.4|7851.4|7
1609231700000|2020-12-29 08:48:20|7861.1|7851.1|7860.1|7850.1|7861.1|7851.1|7860.1|7850.1|8
1609231710000|2020-12-29 08:48:30|7859.6|7849.6|7860.1|7850.1|7860.6|7850.6|7859.6|7849.6|4
1609231720000|2020-12-29 08:48:40|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|2
1609231730000|2020-12-29 08:48:50|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.6|7850.6|2
1609231740000|2020-12-29 08:49:00|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|3
1609231750000|2020-12-29 08:49:10|7860.9|7850.9|7862.9|7852.9|7863.1|7853.1|7860.9|7850.9|4
1609231760000|2020-12-29 08:49:20|7863.1|7853.1|7865.1|7855.1|7865.1|7855.1|7863.1|7853.1|8
1609231770000|2020-12-29 08:49:30|7865.4|7855.4|7864.9|7854.9|7866.1|7856.1|7864.9|7854.9|6
1609231780000|2020-12-29 08:49:40|7864.1|7854.1|7864.4|7854.4|7864.6|7854.6|7863.9|7853.9|7
1609231790000|2020-12-29 08:49:50|7864.6|7854.6|7864.4|7854.4|7865.6|7855.6|7864.4|7854.4|6
1609231800000|2020-12-29 08:50:00|7864.1|7854.1|7863.1|7853.1|7864.4|7854.4|7863.1|7853.1|4
1609231810000|2020-12-29 08:50:10|7862.9|7852.9|7862.4|7852.4|7862.9|7852.9|7862.4|7852.4|2
1609231820000|2020-12-29 08:50:20|7862.9|7852.9|7865.4|7855.4|7865.4|7855.4|7862.9|7852.9|7
1609231830000|2020-12-29 08:50:30|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|3
1609231840000|2020-12-29 08:50:40|7865.6|7855.6|7866.4|7856.4|7866.4|7856.4|7865.6|7855.6|3
1609231850000|2020-12-29 08:50:50|7866.6|7856.6|7869.9|7859.9|7870.1|7860.1|7866.6|7856.6|6
1609231860000|2020-12-29 08:51:00|7870.6|7860.6|7870.9|7860.9|7871.1|7861.1|7870.1|7860.1|8
1609231870000|2020-12-29 08:51:10|7871.1|7861.1|7870.1|7860.1|7871.4|7861.4|7870.1|7860.1|4
1609231880000|2020-12-29 08:51:20|7869.6|7859.6|7867.6|7857.6|7869.6|7859.6|7867.6|7857.6|3
1609231890000|2020-12-29 08:51:30|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7866.6|7856.6|7
1609231900000|2020-12-29 08:51:40|7868.9|7858.9|7868.4|7858.4|7869.1|7859.1|7867.6|7857.6|9
1609231910000|2020-12-29 08:51:50|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|2
1609231920000|2020-12-29 08:52:00|7868.4|7858.4|7868.6|7858.6|7868.9|7858.9|7868.1|7858.1|6
1609231930000|2020-12-29 08:52:10|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1609231940000|2020-12-29 08:52:20|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|3
1609231950000|2020-12-29 08:52:30|7868.4|7858.4|7868.4|7858.4|7869.1|7859.1|7868.4|7858.4|7
1609231960000|2020-12-29 08:52:40|7868.6|7858.6|7868.4|7858.4|7869.4|7859.4|7868.4|7858.4|6
1609231970000|2020-12-29 08:52:50|7868.6|7858.6|7869.1|7859.1|7869.1|7859.1|7868.6|7858.6|2
1609231980000|2020-12-29 08:53:00|7868.1|7858.1|7867.4|7857.4|7868.1|7858.1|7867.4|7857.4|3
1609231990000|2020-12-29 08:53:10|7867.6|7857.6|7866.4|7856.4|7867.6|7857.6|7865.4|7855.4|6
1609232000000|2020-12-29 08:53:20|7866.6|7856.6|7868.4|7858.4|7868.9|7858.9|7866.6|7856.6|7
1609232010000|2020-12-29 08:53:30|7868.6|7858.6|7867.4|7857.4|7868.6|7858.6|7867.4|7857.4|3
1609232020000|2020-12-29 08:53:40|7867.6|7857.6|7865.4|7855.4|7867.6|7857.6|7865.4|7855.4|4
1609232030000|2020-12-29 08:53:50|7865.6|7855.6|7866.4|7856.4|7866.4|7856.4|7865.4|7855.4|5
1609232040000|2020-12-29 08:54:00|7866.9|7856.9|7867.1|7857.1|7867.4|7857.4|7866.9|7856.9|3
1609232050000|2020-12-29 08:54:10|7866.9|7856.9|7867.1|7857.1|7869.1|7859.1|7866.6|7856.6|11
1609232060000|2020-12-29 08:54:20|7867.4|7857.4|7866.1|7856.1|7867.4|7857.4|7866.1|7856.1|7
1609232070000|2020-12-29 08:54:30|7865.9|7855.9|7865.1|7855.1|7865.9|7855.9|7864.9|7854.9|4
1609232080000|2020-12-29 08:54:40|7865.6|7855.6|7864.9|7854.9|7865.6|7855.6|7864.9|7854.9|3
1609232090000|2020-12-29 08:54:50|7864.6|7854.6|7863.4|7853.4|7866.1|7856.1|7863.4|7853.4|8
1609232100000|2020-12-29 08:55:00|7863.6|7853.6|7867.6|7857.6|7867.6|7857.6|7863.6|7853.6|8
1609232110000|2020-12-29 08:55:10|7867.1|7857.1|7866.9|7856.9|7867.6|7857.6|7866.9|7856.9|4
1609232130000|2020-12-29 08:55:30|7866.6|7856.6|7866.1|7856.1|7866.6|7856.6|7865.9|7855.9|3
1609232140000|2020-12-29 08:55:40|7867.1|7857.1|7859.6|7849.6|7867.1|7857.1|7859.6|7849.6|8
1609232150000|2020-12-29 08:55:50|7860.4|7850.4|7859.9|7849.9|7860.4|7850.4|7859.9|7849.9|5
1609232160000|2020-12-29 08:56:00|7859.6|7849.6|7861.4|7851.4|7861.4|7851.4|7859.6|7849.6|6
1609232170000|2020-12-29 08:56:10|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|3
1609232180000|2020-12-29 08:56:20|7860.9|7850.9|7859.9|7849.9|7861.6|7851.6|7859.9|7849.9|6
1609232190000|2020-12-29 08:56:30|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|4
1609232200000|2020-12-29 08:56:40|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7859.4|7849.4|6
1609232210000|2020-12-29 08:56:50|7859.9|7849.9|7859.9|7849.9|7860.1|7850.1|7858.9|7848.9|5
1609232220000|2020-12-29 08:57:00|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7859.4|7849.4|8
1609232230000|2020-12-29 08:57:10|7859.4|7849.4|7860.4|7850.4|7860.4|7850.4|7859.4|7849.4|7
1609232240000|2020-12-29 08:57:20|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7859.6|7849.6|5
1609232250000|2020-12-29 08:57:30|7860.4|7850.4|7860.4|7850.4|7860.6|7850.6|7860.1|7850.1|5
1609232260000|2020-12-29 08:57:40|7859.9|7849.9|7854.6|7844.6|7859.9|7849.9|7854.6|7844.6|9
1609232270000|2020-12-29 08:57:50|7854.4|7844.4|7855.9|7845.9|7855.9|7845.9|7854.1|7844.1|4
1609232280000|2020-12-29 08:58:00|7856.1|7846.1|7856.1|7846.1|7856.4|7846.4|7855.9|7845.9|5
1609232290000|2020-12-29 08:58:10|7856.4|7846.4|7855.4|7845.4|7856.4|7846.4|7855.4|7845.4|2
1609232300000|2020-12-29 08:58:20|7855.9|7845.9|7855.6|7845.6|7856.1|7846.1|7855.4|7845.4|4
1609232310000|2020-12-29 08:58:30|7856.1|7846.1|7855.1|7845.1|7856.1|7846.1|7855.1|7845.1|3
1609232320000|2020-12-29 08:58:40|7855.4|7845.4|7855.9|7845.9|7856.1|7846.1|7855.4|7845.4|4
1609232330000|2020-12-29 08:58:50|7856.1|7846.1|7856.9|7846.9|7857.6|7847.6|7856.1|7846.1|6
1609232340000|2020-12-29 08:59:00|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7856.9|7846.9|3
1609232350000|2020-12-29 08:59:10|7856.9|7846.9|7856.9|7846.9|7857.6|7847.6|7856.9|7846.9|5
1609232360000|2020-12-29 08:59:20|7857.1|7847.1|7857.9|7847.9|7858.1|7848.1|7857.1|7847.1|5
1609232370000|2020-12-29 08:59:30|7858.1|7848.1|7859.6|7849.6|7859.6|7849.6|7858.1|7848.1|3
1609232380000|2020-12-29 08:59:40|7859.9|7849.9|7859.6|7849.6|7860.4|7850.4|7858.4|7848.4|9
1609232390000|2020-12-29 08:59:50|7859.1|7849.1|7858.6|7848.6|7859.4|7849.4|7858.6|7848.6|4
1609232400000|2020-12-29 09:00:00|7858.9|7848.9|7858.6|7848.6|7859.6|7849.6|7858.6|7848.6|5
1609232410000|2020-12-29 09:00:10|7858.9|7848.9|7859.6|7849.6|7859.9|7849.9|7858.9|7848.9|3
1609232420000|2020-12-29 09:00:20|7860.1|7850.1|7861.1|7851.1|7861.6|7851.6|7860.1|7850.1|6
1609232430000|2020-12-29 09:00:30|7861.4|7851.4|7861.9|7851.9|7862.6|7852.6|7861.4|7851.4|7
1609232440000|2020-12-29 09:00:40|7861.6|7851.6|7862.9|7852.9|7863.1|7853.1|7860.9|7850.9|8
1609232450000|2020-12-29 09:00:50|7863.1|7853.1|7862.6|7852.6|7863.6|7853.6|7862.6|7852.6|7
1609232460000|2020-12-29 09:01:00|7862.4|7852.4|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|3
1609232470000|2020-12-29 09:01:10|7862.4|7852.4|7862.9|7852.9|7862.9|7852.9|7862.4|7852.4|2
1609232480000|2020-12-29 09:01:20|7863.1|7853.1|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|5
1609232490000|2020-12-29 09:01:30|7864.1|7854.1|7866.1|7856.1|7866.6|7856.6|7864.1|7854.1|4
1609232500000|2020-12-29 09:01:40|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|2
1609232510000|2020-12-29 09:01:50|7866.1|7856.1|7865.9|7855.9|7866.1|7856.1|7865.6|7855.6|4
1609232520000|2020-12-29 09:02:00|7866.1|7856.1|7858.9|7848.9|7866.1|7856.1|7858.9|7848.9|8
1609232530000|2020-12-29 09:02:10|7858.6|7848.6|7859.9|7849.9|7860.1|7850.1|7857.6|7847.6|11
1609232540000|2020-12-29 09:02:20|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|2
1609232550000|2020-12-29 09:02:30|7860.4|7850.4|7858.9|7848.9|7860.4|7850.4|7858.6|7848.6|5
1609232560000|2020-12-29 09:02:40|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|2
1609232570000|2020-12-29 09:02:50|7858.4|7848.4|7860.6|7850.6|7860.6|7850.6|7858.4|7848.4|4
1609232580000|2020-12-29 09:03:00|7860.1|7850.1|7862.1|7852.1|7862.1|7852.1|7859.9|7849.9|8
1609232590000|2020-12-29 09:03:10|7862.4|7852.4|7862.6|7852.6|7862.9|7852.9|7862.4|7852.4|4
1609232600000|2020-12-29 09:03:20|7862.9|7852.9|7863.6|7853.6|7863.6|7853.6|7862.9|7852.9|3
1609232610000|2020-12-29 09:03:30|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|1
1609232620000|2020-12-29 09:03:40|7863.6|7853.6|7864.6|7854.6|7864.6|7854.6|7863.6|7853.6|4
1609232630000|2020-12-29 09:03:50|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7862.6|7852.6|5
1609232640000|2020-12-29 09:04:00|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|3
1609232650000|2020-12-29 09:04:10|7864.1|7854.1|7867.4|7857.4|7867.6|7857.6|7864.1|7854.1|8
1609232660000|2020-12-29 09:04:20|7866.9|7856.9|7867.6|7857.6|7867.9|7857.9|7866.9|7856.9|5
1609232670000|2020-12-29 09:04:30|7867.9|7857.9|7868.9|7858.9|7868.9|7858.9|7867.9|7857.9|10
1609232680000|2020-12-29 09:04:40|7869.1|7859.1|7869.9|7859.9|7869.9|7859.9|7869.1|7859.1|7
1609232690000|2020-12-29 09:04:50|7870.4|7860.4|7869.9|7859.9|7870.4|7860.4|7869.9|7859.9|2
1609232700000|2020-12-29 09:05:00|7870.1|7860.1|7870.9|7860.9|7872.1|7862.1|7869.9|7859.9|9
1609232710000|2020-12-29 09:05:10|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.4|7861.4|2
1609232720000|2020-12-29 09:05:20|7871.9|7861.9|7874.9|7864.9|7875.1|7865.1|7871.9|7861.9|9
1609232730000|2020-12-29 09:05:30|7874.6|7864.6|7873.1|7863.1|7874.6|7864.6|7872.4|7862.4|11
1609232740000|2020-12-29 09:05:40|7873.6|7863.6|7873.4|7863.4|7873.9|7863.9|7873.4|7863.4|3
1609232750000|2020-12-29 09:05:50|7872.9|7862.9|7873.1|7863.1|7874.1|7864.1|7872.6|7862.6|9
1609232760000|2020-12-29 09:06:00|7873.4|7863.4|7873.4|7863.4|7873.4|7863.4|7873.4|7863.4|1
1609232770000|2020-12-29 09:06:10|7874.4|7864.4|7871.9|7861.9|7874.4|7864.4|7871.9|7861.9|4
1609232780000|2020-12-29 09:06:20|7872.1|7862.1|7868.4|7858.4|7872.4|7862.4|7868.1|7858.1|7
1609232790000|2020-12-29 09:06:30|7868.6|7858.6|7869.4|7859.4|7869.4|7859.4|7868.6|7858.6|3
1609232800000|2020-12-29 09:06:40|7870.6|7860.6|7869.6|7859.6|7871.1|7861.1|7869.6|7859.6|7
1609232810000|2020-12-29 09:06:50|7870.1|7860.1|7868.1|7858.1|7870.1|7860.1|7867.6|7857.6|5
1609232820000|2020-12-29 09:07:00|7868.4|7858.4|7870.1|7860.1|7870.1|7860.1|7868.4|7858.4|7
1609232830000|2020-12-29 09:07:10|7869.9|7859.9|7868.1|7858.1|7869.9|7859.9|7867.9|7857.9|5
1609232840000|2020-12-29 09:07:20|7868.6|7858.6|7868.9|7858.9|7868.9|7858.9|7868.6|7858.6|2
1609232850000|2020-12-29 09:07:30|7869.1|7859.1|7868.9|7858.9|7869.4|7859.4|7868.9|7858.9|3
1609232860000|2020-12-29 09:07:40|7869.4|7859.4|7871.1|7861.1|7872.4|7862.4|7869.4|7859.4|9
1609232870000|2020-12-29 09:07:50|7871.4|7861.4|7871.6|7861.6|7871.9|7861.9|7870.9|7860.9|7
1609232880000|2020-12-29 09:08:00|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.1|7861.1|4
1609232890000|2020-12-29 09:08:10|7871.9|7861.9|7871.4|7861.4|7872.6|7862.6|7871.4|7861.4|7
1609232900000|2020-12-29 09:08:20|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|1
1609232910000|2020-12-29 09:08:30|7871.4|7861.4|7872.9|7862.9|7872.9|7862.9|7871.4|7861.4|7
1609232920000|2020-12-29 09:08:40|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1609232930000|2020-12-29 09:08:50|7872.9|7862.9|7871.4|7861.4|7873.1|7863.1|7871.4|7861.4|7
1609232940000|2020-12-29 09:09:00|7871.9|7861.9|7873.1|7863.1|7873.1|7863.1|7871.9|7861.9|7
1609232950000|2020-12-29 09:09:10|7873.6|7863.6|7871.6|7861.6|7873.6|7863.6|7871.6|7861.6|6
1609232960000|2020-12-29 09:09:20|7872.1|7862.1|7872.6|7862.6|7872.6|7862.6|7872.1|7862.1|3
1609232970000|2020-12-29 09:09:30|7872.4|7862.4|7872.6|7862.6|7872.6|7862.6|7871.6|7861.6|9
1609232980000|2020-12-29 09:09:40|7872.9|7862.9|7871.6|7861.6|7873.4|7863.4|7871.6|7861.6|5
1609232990000|2020-12-29 09:09:50|7872.1|7862.1|7871.4|7861.4|7872.1|7862.1|7871.4|7861.4|3
1609233000000|2020-12-29 09:10:00|7871.1|7861.1|7870.9|7860.9|7871.1|7861.1|7870.4|7860.4|6
1609233010000|2020-12-29 09:10:10|7870.6|7860.6|7870.9|7860.9|7870.9|7860.9|7870.6|7860.6|2
1609233020000|2020-12-29 09:10:20|7871.1|7861.1|7873.1|7863.1|7873.1|7863.1|7871.1|7861.1|9
1609233030000|2020-12-29 09:10:30|7873.4|7863.4|7872.4|7862.4|7873.4|7863.4|7872.1|7862.1|3
1609233040000|2020-12-29 09:10:40|7872.1|7862.1|7871.9|7861.9|7872.4|7862.4|7871.9|7861.9|3
1609233050000|2020-12-29 09:10:50|7871.4|7861.4|7872.4|7862.4|7872.4|7862.4|7870.9|7860.9|5
1609233060000|2020-12-29 09:11:00|7872.6|7862.6|7873.4|7863.4|7873.6|7863.6|7872.6|7862.6|4
1609233070000|2020-12-29 09:11:10|7873.9|7863.9|7878.4|7868.4|7878.4|7868.4|7873.9|7863.9|8
1609233080000|2020-12-29 09:11:20|7878.6|7868.6|7877.1|7867.1|7878.9|7868.9|7877.1|7867.1|9
1609233090000|2020-12-29 09:11:30|7876.9|7866.9|7876.6|7866.6|7876.9|7866.9|7876.6|7866.6|2
1609233100000|2020-12-29 09:11:40|7876.4|7866.4|7876.6|7866.6|7876.6|7866.6|7874.9|7864.9|5
1609233110000|2020-12-29 09:11:50|7876.9|7866.9|7875.6|7865.6|7876.9|7866.9|7875.6|7865.6|4
1609233120000|2020-12-29 09:12:00|7876.1|7866.1|7876.6|7866.6|7877.1|7867.1|7876.1|7866.1|6
1609233130000|2020-12-29 09:12:10|7876.9|7866.9|7877.4|7867.4|7877.4|7867.4|7876.9|7866.9|6
1609233140000|2020-12-29 09:12:20|7877.1|7867.1|7877.4|7867.4|7877.4|7867.4|7876.6|7866.6|5
1609233150000|2020-12-29 09:12:30|7876.4|7866.4|7876.1|7866.1|7876.4|7866.4|7876.1|7866.1|2
1609233160000|2020-12-29 09:12:40|7876.4|7866.4|7875.4|7865.4|7876.4|7866.4|7875.1|7865.1|5
1609233170000|2020-12-29 09:12:50|7875.6|7865.6|7875.9|7865.9|7875.9|7865.9|7875.6|7865.6|2
1609233180000|2020-12-29 09:13:00|7876.4|7866.4|7875.9|7865.9|7876.9|7866.9|7875.9|7865.9|7
1609233200000|2020-12-29 09:13:20|7876.1|7866.1|7873.9|7863.9|7876.1|7866.1|7873.9|7863.9|6
1609233210000|2020-12-29 09:13:30|7873.4|7863.4|7876.4|7866.4|7876.4|7866.4|7873.4|7863.4|6
1609233220000|2020-12-29 09:13:40|7876.9|7866.9|7876.9|7866.9|7877.4|7867.4|7876.6|7866.6|9
1609233230000|2020-12-29 09:13:50|7877.1|7867.1|7877.1|7867.1|7878.4|7868.4|7877.1|7867.1|8
1609233240000|2020-12-29 09:14:00|7877.4|7867.4|7877.1|7867.1|7877.4|7867.4|7877.1|7867.1|2
1609233250000|2020-12-29 09:14:10|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.1|7867.1|4
1609233260000|2020-12-29 09:14:20|7877.9|7867.9|7877.9|7867.9|7878.1|7868.1|7877.9|7867.9|5
1609233270000|2020-12-29 09:14:30|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.1|7867.1|5
1609233280000|2020-12-29 09:14:40|7877.1|7867.1|7878.1|7868.1|7878.4|7868.4|7877.1|7867.1|6
1609233290000|2020-12-29 09:14:50|7878.4|7868.4|7878.9|7868.9|7878.9|7868.9|7878.1|7868.1|4
1609233300000|2020-12-29 09:15:00|7879.4|7869.4|7879.1|7869.1|7879.4|7869.4|7878.9|7868.9|3
1609233310000|2020-12-29 09:15:10|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1609233320000|2020-12-29 09:15:20|7879.1|7869.1|7876.6|7866.6|7879.1|7869.1|7876.6|7866.6|7
1609233330000|2020-12-29 09:15:30|7876.9|7866.9|7875.9|7865.9|7877.9|7867.9|7875.9|7865.9|8
1609233340000|2020-12-29 09:15:40|7875.4|7865.4|7875.4|7865.4|7875.6|7865.6|7874.6|7864.6|7
1609233350000|2020-12-29 09:15:50|7875.9|7865.9|7875.1|7865.1|7875.9|7865.9|7875.1|7865.1|4
1609233360000|2020-12-29 09:16:00|7875.4|7865.4|7874.1|7864.1|7875.4|7865.4|7874.1|7864.1|3
1609233380000|2020-12-29 09:16:20|7874.6|7864.6|7872.6|7862.6|7874.6|7864.6|7872.6|7862.6|3
1609233390000|2020-12-29 09:16:30|7872.9|7862.9|7874.6|7864.6|7874.6|7864.6|7872.9|7862.9|5
1609233400000|2020-12-29 09:16:40|7874.1|7864.1|7875.1|7865.1|7876.4|7866.4|7874.1|7864.1|5
1609233410000|2020-12-29 09:16:50|7874.9|7864.9|7874.9|7864.9|7875.1|7865.1|7874.9|7864.9|3
1609233420000|2020-12-29 09:17:00|7875.4|7865.4|7875.1|7865.1|7875.4|7865.4|7874.9|7864.9|5
1609233430000|2020-12-29 09:17:10|7875.4|7865.4|7875.1|7865.1|7875.4|7865.4|7875.1|7865.1|2
1609233440000|2020-12-29 09:17:20|7875.4|7865.4|7875.1|7865.1|7875.4|7865.4|7875.1|7865.1|2
1609233450000|2020-12-29 09:17:30|7875.4|7865.4|7875.4|7865.4|7875.6|7865.6|7875.4|7865.4|3
1609233470000|2020-12-29 09:17:50|7875.6|7865.6|7877.6|7867.6|7877.9|7867.9|7875.6|7865.6|7
1609233480000|2020-12-29 09:18:00|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1609233490000|2020-12-29 09:18:10|7877.6|7867.6|7876.4|7866.4|7877.6|7867.6|7876.4|7866.4|4
1609233500000|2020-12-29 09:18:20|7875.4|7865.4|7876.6|7866.6|7876.6|7866.6|7874.4|7864.4|8
1609233510000|2020-12-29 09:18:30|7876.4|7866.4|7876.1|7866.1|7876.9|7866.9|7876.1|7866.1|5
1609233520000|2020-12-29 09:18:40|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|1
1609233530000|2020-12-29 09:18:50|7876.1|7866.1|7876.6|7866.6|7876.6|7866.6|7875.9|7865.9|4
1609233540000|2020-12-29 09:19:00|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|3
1609233550000|2020-12-29 09:19:10|7876.6|7866.6|7877.4|7867.4|7878.1|7868.1|7876.6|7866.6|8
1609233560000|2020-12-29 09:19:20|7877.9|7867.9|7878.9|7868.9|7878.9|7868.9|7877.9|7867.9|6
1609233570000|2020-12-29 09:19:30|7879.1|7869.1|7878.9|7868.9|7879.1|7869.1|7878.9|7868.9|4
1609233590000|2020-12-29 09:19:50|7879.1|7869.1|7878.4|7868.4|7879.1|7869.1|7878.1|7868.1|5
1609233600000|2020-12-29 09:20:00|7878.9|7868.9|7878.4|7868.4|7878.9|7868.9|7878.4|7868.4|2
1609233610000|2020-12-29 09:20:10|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609233620000|2020-12-29 09:20:20|7878.4|7868.4|7878.9|7868.9|7878.9|7868.9|7878.4|7868.4|2
1609233630000|2020-12-29 09:20:30|7878.4|7868.4|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|2
1609233640000|2020-12-29 09:20:40|7878.4|7868.4|7878.4|7868.4|7878.6|7868.6|7878.1|7868.1|5
1609233650000|2020-12-29 09:20:50|7878.6|7868.6|7878.6|7868.6|7880.4|7870.4|7878.6|7868.6|6
1609233660000|2020-12-29 09:21:00|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|3
1609233670000|2020-12-29 09:21:10|7878.6|7868.6|7879.4|7869.4|7879.6|7869.6|7878.6|7868.6|5
1609233680000|2020-12-29 09:21:20|7879.1|7869.1|7879.4|7869.4|7879.4|7869.4|7879.1|7869.1|4
1609233690000|2020-12-29 09:21:30|7879.6|7869.6|7880.1|7870.1|7880.1|7870.1|7879.6|7869.6|4
1609233700000|2020-12-29 09:21:40|7880.4|7870.4|7881.9|7871.9|7881.9|7871.9|7880.4|7870.4|6
1609233710000|2020-12-29 09:21:50|7881.6|7871.6|7880.4|7870.4|7881.6|7871.6|7880.4|7870.4|2
1609233720000|2020-12-29 09:22:00|7881.1|7871.1|7879.6|7869.6|7881.1|7871.1|7879.4|7869.4|3
1609233730000|2020-12-29 09:22:10|7879.4|7869.4|7880.1|7870.1|7880.4|7870.4|7879.4|7869.4|5
1609233740000|2020-12-29 09:22:20|7880.4|7870.4|7880.9|7870.9|7882.4|7872.4|7880.4|7870.4|8
1609233750000|2020-12-29 09:22:30|7881.4|7871.4|7881.6|7871.6|7881.6|7871.6|7881.4|7871.4|2
1609233760000|2020-12-29 09:22:40|7881.9|7871.9|7882.4|7872.4|7882.9|7872.9|7881.9|7871.9|5
1609233770000|2020-12-29 09:22:50|7882.1|7872.1|7880.9|7870.9|7882.1|7872.1|7880.9|7870.9|2
1609233780000|2020-12-29 09:23:00|7881.4|7871.4|7880.9|7870.9|7881.4|7871.4|7880.9|7870.9|2
1609233790000|2020-12-29 09:23:10|7881.4|7871.4|7882.9|7872.9|7882.9|7872.9|7881.4|7871.4|3
1609233800000|2020-12-29 09:23:20|7882.4|7872.4|7882.6|7872.6|7882.6|7872.6|7882.4|7872.4|2
1609233810000|2020-12-29 09:23:30|7883.1|7873.1|7882.6|7872.6|7883.4|7873.4|7882.4|7872.4|8
1609233820000|2020-12-29 09:23:40|7882.9|7872.9|7883.4|7873.4|7883.6|7873.6|7882.9|7872.9|4
1609233830000|2020-12-29 09:23:50|7883.1|7873.1|7881.6|7871.6|7883.1|7873.1|7880.9|7870.9|5
1609233840000|2020-12-29 09:24:00|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1609233850000|2020-12-29 09:24:10|7881.4|7871.4|7882.1|7872.1|7882.6|7872.6|7881.4|7871.4|6
1609233860000|2020-12-29 09:24:20|7882.9|7872.9|7882.4|7872.4|7882.9|7872.9|7882.1|7872.1|4
1609233870000|2020-12-29 09:24:30|7881.9|7871.9|7881.1|7871.1|7882.6|7872.6|7880.6|7870.6|12
1609233880000|2020-12-29 09:24:40|7881.4|7871.4|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|3
1609233890000|2020-12-29 09:24:50|7881.9|7871.9|7882.6|7872.6|7883.4|7873.4|7881.9|7871.9|6
1609233900000|2020-12-29 09:25:00|7882.9|7872.9|7882.6|7872.6|7883.1|7873.1|7882.4|7872.4|5
1609233910000|2020-12-29 09:25:10|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.6|7872.6|3
1609233920000|2020-12-29 09:25:20|7882.6|7872.6|7882.9|7872.9|7882.9|7872.9|7882.6|7872.6|2
1609233930000|2020-12-29 09:25:30|7883.1|7873.1|7882.4|7872.4|7883.1|7873.1|7882.4|7872.4|4
1609233940000|2020-12-29 09:25:40|7882.6|7872.6|7882.9|7872.9|7882.9|7872.9|7882.6|7872.6|2
1609233950000|2020-12-29 09:25:50|7883.1|7873.1|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|2
1609233960000|2020-12-29 09:26:00|7882.9|7872.9|7882.4|7872.4|7883.1|7873.1|7882.4|7872.4|3
1609233970000|2020-12-29 09:26:10|7882.9|7872.9|7882.6|7872.6|7882.9|7872.9|7882.6|7872.6|2
1609233980000|2020-12-29 09:26:20|7882.9|7872.9|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|3
1609233990000|2020-12-29 09:26:30|7881.6|7871.6|7881.6|7871.6|7882.6|7872.6|7881.4|7871.4|5
1609234000000|2020-12-29 09:26:40|7882.1|7872.1|7882.6|7872.6|7882.6|7872.6|7882.1|7872.1|2
1609234010000|2020-12-29 09:26:50|7882.9|7872.9|7881.9|7871.9|7882.9|7872.9|7881.9|7871.9|4
1609234020000|2020-12-29 09:27:00|7882.9|7872.9|7881.9|7871.9|7882.9|7872.9|7881.9|7871.9|5
1609234030000|2020-12-29 09:27:10|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1609234040000|2020-12-29 09:27:20|7881.9|7871.9|7882.6|7872.6|7882.6|7872.6|7881.9|7871.9|3
1609234050000|2020-12-29 09:27:30|7883.1|7873.1|7883.4|7873.4|7883.4|7873.4|7883.1|7873.1|2
1609234060000|2020-12-29 09:27:40|7883.6|7873.6|7883.4|7873.4|7883.6|7873.6|7883.4|7873.4|2
1609234070000|2020-12-29 09:27:50|7883.6|7873.6|7885.1|7875.1|7886.4|7876.4|7883.6|7873.6|8
1609234080000|2020-12-29 09:28:00|7885.4|7875.4|7886.4|7876.4|7886.4|7876.4|7885.4|7875.4|3
1609234090000|2020-12-29 09:28:10|7886.1|7876.1|7885.9|7875.9|7886.4|7876.4|7885.9|7875.9|6
1609234100000|2020-12-29 09:28:20|7886.1|7876.1|7886.6|7876.6|7886.6|7876.6|7886.1|7876.1|3
1609234110000|2020-12-29 09:28:30|7886.9|7876.9|7886.1|7876.1|7887.1|7877.1|7886.1|7876.1|5
1609234120000|2020-12-29 09:28:40|7886.4|7876.4|7884.9|7874.9|7886.4|7876.4|7884.9|7874.9|5
1609234130000|2020-12-29 09:28:50|7884.6|7874.6|7883.9|7873.9|7884.6|7874.6|7883.9|7873.9|2
1609234140000|2020-12-29 09:29:00|7883.6|7873.6|7884.6|7874.6|7884.6|7874.6|7883.4|7873.4|5
1609234150000|2020-12-29 09:29:10|7884.9|7874.9|7884.4|7874.4|7884.9|7874.9|7884.4|7874.4|2
1609234160000|2020-12-29 09:29:20|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609234170000|2020-12-29 09:29:30|7884.4|7874.4|7885.4|7875.4|7885.4|7875.4|7884.4|7874.4|4
1609234180000|2020-12-29 09:29:40|7885.6|7875.6|7885.1|7875.1|7886.1|7876.1|7884.9|7874.9|7
1609234190000|2020-12-29 09:29:50|7885.6|7875.6|7886.1|7876.1|7886.9|7876.9|7885.6|7875.6|8
1609234200000|2020-12-29 09:30:00|7885.9|7875.9|7887.6|7877.6|7887.6|7877.6|7884.9|7874.9|9
1609234210000|2020-12-29 09:30:10|7887.4|7877.4|7886.4|7876.4|7887.6|7877.6|7886.4|7876.4|4
1609234220000|2020-12-29 09:30:20|7886.1|7876.1|7883.4|7873.4|7886.1|7876.1|7883.4|7873.4|9
1609234230000|2020-12-29 09:30:30|7883.6|7873.6|7883.1|7873.1|7883.9|7873.9|7882.6|7872.6|11
1609234240000|2020-12-29 09:30:40|7883.6|7873.6|7882.4|7872.4|7884.4|7874.4|7882.4|7872.4|5
1609234250000|2020-12-29 09:30:50|7882.9|7872.9|7881.6|7871.6|7882.9|7872.9|7881.6|7871.6|3
1609234260000|2020-12-29 09:31:00|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7881.4|7871.4|4
1609234270000|2020-12-29 09:31:10|7881.4|7871.4|7881.4|7871.4|7881.6|7871.6|7881.4|7871.4|3
1609234280000|2020-12-29 09:31:20|7880.9|7870.9|7882.9|7872.9|7882.9|7872.9|7880.9|7870.9|6
1609234290000|2020-12-29 09:31:30|7883.1|7873.1|7886.4|7876.4|7886.4|7876.4|7883.1|7873.1|7
1609234300000|2020-12-29 09:31:40|7886.6|7876.6|7888.4|7878.4|7888.4|7878.4|7886.6|7876.6|5
1609234310000|2020-12-29 09:31:50|7888.9|7878.9|7887.4|7877.4|7888.9|7878.9|7887.4|7877.4|4
1609234320000|2020-12-29 09:32:00|7887.6|7877.6|7887.4|7877.4|7887.6|7877.6|7887.4|7877.4|2
1609234330000|2020-12-29 09:32:10|7887.6|7877.6|7887.4|7877.4|7887.6|7877.6|7887.4|7877.4|2
1609234340000|2020-12-29 09:32:20|7887.6|7877.6|7887.4|7877.4|7887.6|7877.6|7887.4|7877.4|2
1609234360000|2020-12-29 09:32:40|7887.1|7877.1|7887.4|7877.4|7887.4|7877.4|7887.1|7877.1|4
1609234370000|2020-12-29 09:32:50|7887.1|7877.1|7887.4|7877.4|7887.9|7877.9|7887.1|7877.1|4
1609234380000|2020-12-29 09:33:00|7887.1|7877.1|7887.4|7877.4|7887.6|7877.6|7887.1|7877.1|4
1609234390000|2020-12-29 09:33:10|7887.9|7877.9|7887.4|7877.4|7889.1|7879.1|7887.4|7877.4|8
1609234400000|2020-12-29 09:33:20|7887.6|7877.6|7889.1|7879.1|7889.1|7879.1|7887.6|7877.6|4
1609234410000|2020-12-29 09:33:30|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|1
1609234420000|2020-12-29 09:33:40|7889.6|7879.6|7885.6|7875.6|7889.6|7879.6|7885.4|7875.4|6
1609234430000|2020-12-29 09:33:50|7885.4|7875.4|7881.9|7871.9|7885.4|7875.4|7881.6|7871.6|6
1609234440000|2020-12-29 09:34:00|7882.1|7872.1|7884.1|7874.1|7884.4|7874.4|7881.9|7871.9|8
1609234450000|2020-12-29 09:34:10|7884.4|7874.4|7884.4|7874.4|7884.9|7874.9|7884.1|7874.1|5
1609234460000|2020-12-29 09:34:20|7884.6|7874.6|7887.4|7877.4|7887.4|7877.4|7884.6|7874.6|8
1609234470000|2020-12-29 09:34:30|7886.9|7876.9|7889.6|7879.6|7889.6|7879.6|7886.1|7876.1|9
1609234480000|2020-12-29 09:34:40|7889.9|7879.9|7889.1|7879.1|7889.9|7879.9|7889.1|7879.1|2
1609234490000|2020-12-29 09:34:50|7889.6|7879.6|7888.9|7878.9|7890.6|7880.6|7888.9|7878.9|10
1609234500000|2020-12-29 09:35:00|7889.1|7879.1|7891.4|7881.4|7891.6|7881.6|7889.1|7879.1|9
1609234510000|2020-12-29 09:35:10|7891.9|7881.9|7888.4|7878.4|7892.4|7882.4|7888.4|7878.4|4
1609234520000|2020-12-29 09:35:20|7888.9|7878.9|7887.4|7877.4|7889.4|7879.4|7887.4|7877.4|4
1609234530000|2020-12-29 09:35:30|7887.6|7877.6|7888.4|7878.4|7889.4|7879.4|7887.6|7877.6|8
1609234540000|2020-12-29 09:35:40|7888.9|7878.9|7888.1|7878.1|7888.9|7878.9|7888.1|7878.1|3
1609234550000|2020-12-29 09:35:50|7888.9|7878.9|7888.4|7878.4|7888.9|7878.9|7888.4|7878.4|2
1609234560000|2020-12-29 09:36:00|7888.6|7878.6|7889.9|7879.9|7891.1|7881.1|7888.6|7878.6|8
1609234570000|2020-12-29 09:36:10|7890.1|7880.1|7892.1|7882.1|7892.1|7882.1|7890.1|7880.1|5
1609234580000|2020-12-29 09:36:20|7891.6|7881.6|7891.4|7881.4|7891.6|7881.6|7891.4|7881.4|4
1609234590000|2020-12-29 09:36:30|7891.6|7881.6|7891.4|7881.4|7891.9|7881.9|7891.4|7881.4|3
1609234600000|2020-12-29 09:36:40|7891.1|7881.1|7891.6|7881.6|7892.1|7882.1|7891.1|7881.1|8
1609234610000|2020-12-29 09:36:50|7892.1|7882.1|7891.4|7881.4|7892.1|7882.1|7891.4|7881.4|5
1609234620000|2020-12-29 09:37:00|7891.6|7881.6|7892.6|7882.6|7892.9|7882.9|7891.4|7881.4|9
1609234630000|2020-12-29 09:37:10|7892.1|7882.1|7889.1|7879.1|7892.6|7882.6|7889.1|7879.1|12
1609234640000|2020-12-29 09:37:20|7889.4|7879.4|7889.9|7879.9|7889.9|7879.9|7889.4|7879.4|3
1609234650000|2020-12-29 09:37:30|7889.6|7879.6|7889.1|7879.1|7889.6|7879.6|7888.9|7878.9|5
1609234660000|2020-12-29 09:37:40|7889.4|7879.4|7889.1|7879.1|7889.4|7879.4|7889.1|7879.1|2
1609234670000|2020-12-29 09:37:50|7888.9|7878.9|7888.6|7878.6|7888.9|7878.9|7887.6|7877.6|3
1609234680000|2020-12-29 09:38:00|7888.9|7878.9|7888.6|7878.6|7888.9|7878.9|7888.6|7878.6|2
1609234690000|2020-12-29 09:38:10|7888.9|7878.9|7890.9|7880.9|7890.9|7880.9|7888.9|7878.9|4
1609234700000|2020-12-29 09:38:20|7890.6|7880.6|7888.6|7878.6|7890.6|7880.6|7888.6|7878.6|3
1609234710000|2020-12-29 09:38:30|7888.1|7878.1|7887.4|7877.4|7888.1|7878.1|7887.4|7877.4|4
1609234720000|2020-12-29 09:38:40|7887.9|7877.9|7886.9|7876.9|7887.9|7877.9|7886.9|7876.9|4
1609234730000|2020-12-29 09:38:50|7887.6|7877.6|7887.9|7877.9|7888.4|7878.4|7887.6|7877.6|5
1609234740000|2020-12-29 09:39:00|7887.6|7877.6|7887.4|7877.4|7887.9|7877.9|7887.1|7877.1|6
1609234750000|2020-12-29 09:39:10|7886.9|7876.9|7886.6|7876.6|7887.1|7877.1|7886.6|7876.6|3
1609234760000|2020-12-29 09:39:20|7886.4|7876.4|7886.1|7876.1|7886.4|7876.4|7884.6|7874.6|7
1609234770000|2020-12-29 09:39:30|7885.6|7875.6|7885.4|7875.4|7885.6|7875.6|7885.4|7875.4|2
1609234780000|2020-12-29 09:39:40|7885.9|7875.9|7885.1|7875.1|7885.9|7875.9|7885.1|7875.1|3
1609234790000|2020-12-29 09:39:50|7885.4|7875.4|7886.6|7876.6|7887.6|7877.6|7885.4|7875.4|12
1609234800000|2020-12-29 09:40:00|7886.4|7876.4|7886.9|7876.9|7886.9|7876.9|7886.4|7876.4|3
1609234810000|2020-12-29 09:40:10|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1609234820000|2020-12-29 09:40:20|7886.4|7876.4|7882.4|7872.4|7886.4|7876.4|7881.9|7871.9|5
1609234830000|2020-12-29 09:40:30|7882.6|7872.6|7884.6|7874.6|7884.6|7874.6|7882.6|7872.6|7
1609234840000|2020-12-29 09:40:40|7884.9|7874.9|7883.6|7873.6|7885.1|7875.1|7883.6|7873.6|6
1609234850000|2020-12-29 09:40:50|7883.9|7873.9|7883.6|7873.6|7884.6|7874.6|7883.6|7873.6|7
1609234860000|2020-12-29 09:41:00|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609234870000|2020-12-29 09:41:10|7883.4|7873.4|7882.9|7872.9|7883.4|7873.4|7882.9|7872.9|2
1609234880000|2020-12-29 09:41:20|7881.6|7871.6|7883.4|7873.4|7883.4|7873.4|7881.6|7871.6|7
1609234890000|2020-12-29 09:41:30|7882.9|7872.9|7882.6|7872.6|7882.9|7872.9|7882.4|7872.4|6
1609234900000|2020-12-29 09:41:40|7882.4|7872.4|7882.6|7872.6|7882.9|7872.9|7882.4|7872.4|3
1609234910000|2020-12-29 09:41:50|7882.9|7872.9|7882.6|7872.6|7883.1|7873.1|7882.1|7872.1|7
1609234920000|2020-12-29 09:42:00|7882.9|7872.9|7882.4|7872.4|7883.1|7873.1|7882.4|7872.4|7
1609234930000|2020-12-29 09:42:10|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7881.1|7871.1|8
1609234940000|2020-12-29 09:42:20|7882.6|7872.6|7882.9|7872.9|7882.9|7872.9|7882.6|7872.6|2
1609234950000|2020-12-29 09:42:30|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7882.6|7872.6|5
1609234960000|2020-12-29 09:42:40|7883.9|7873.9|7882.6|7872.6|7884.1|7874.1|7882.4|7872.4|7
1609234970000|2020-12-29 09:42:50|7883.1|7873.1|7883.6|7873.6|7883.6|7873.6|7882.6|7872.6|6
1609234980000|2020-12-29 09:43:00|7883.4|7873.4|7882.4|7872.4|7883.4|7873.4|7882.4|7872.4|2
1609234990000|2020-12-29 09:43:10|7882.1|7872.1|7883.1|7873.1|7883.1|7873.1|7882.1|7872.1|4
1609235000000|2020-12-29 09:43:20|7882.6|7872.6|7882.4|7872.4|7883.6|7873.6|7882.4|7872.4|4
1609235010000|2020-12-29 09:43:30|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1609235020000|2020-12-29 09:43:40|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.1|7872.1|3
1609235030000|2020-12-29 09:43:50|7882.9|7872.9|7882.1|7872.1|7882.9|7872.9|7882.1|7872.1|3
1609235040000|2020-12-29 09:44:00|7882.4|7872.4|7881.1|7871.1|7882.4|7872.4|7881.1|7871.1|3
1609235050000|2020-12-29 09:44:10|7881.4|7871.4|7878.9|7868.9|7881.6|7871.6|7878.9|7868.9|4
1609235060000|2020-12-29 09:44:20|7879.1|7869.1|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|3
1609235070000|2020-12-29 09:44:30|7878.9|7868.9|7878.4|7868.4|7878.9|7868.9|7878.4|7868.4|3
1609235090000|2020-12-29 09:44:50|7878.6|7868.6|7876.9|7866.9|7878.6|7868.6|7876.9|7866.9|4
1609235100000|2020-12-29 09:45:00|7877.1|7867.1|7876.4|7866.4|7877.4|7867.4|7876.4|7866.4|4
1609235110000|2020-12-29 09:45:10|7874.6|7864.6|7874.9|7864.9|7876.4|7866.4|7874.6|7864.6|8
1609235120000|2020-12-29 09:45:20|7875.1|7865.1|7876.4|7866.4|7876.4|7866.4|7875.1|7865.1|5
1609235130000|2020-12-29 09:45:30|7876.6|7866.6|7877.4|7867.4|7877.4|7867.4|7876.6|7866.6|3
1609235140000|2020-12-29 09:45:40|7877.9|7867.9|7877.4|7867.4|7877.9|7867.9|7877.4|7867.4|2
1609235150000|2020-12-29 09:45:50|7877.9|7867.9|7877.4|7867.4|7877.9|7867.9|7877.1|7867.1|4
1609235160000|2020-12-29 09:46:00|7877.1|7867.1|7873.4|7863.4|7877.1|7867.1|7872.6|7862.6|9
1609235170000|2020-12-29 09:46:10|7873.6|7863.6|7875.1|7865.1|7875.6|7865.6|7873.6|7863.6|8
1609235180000|2020-12-29 09:46:20|7874.6|7864.6|7876.9|7866.9|7877.4|7867.4|7874.6|7864.6|6
1609235190000|2020-12-29 09:46:30|7877.1|7867.1|7877.4|7867.4|7877.4|7867.4|7877.1|7867.1|2
1609235200000|2020-12-29 09:46:40|7877.6|7867.6|7876.1|7866.1|7877.6|7867.6|7876.1|7866.1|4
1609235210000|2020-12-29 09:46:50|7876.4|7866.4|7877.9|7867.9|7878.9|7868.9|7876.4|7866.4|7
1609235220000|2020-12-29 09:47:00|7878.1|7868.1|7877.9|7867.9|7878.4|7868.4|7877.9|7867.9|3
1609235230000|2020-12-29 09:47:10|7878.4|7868.4|7877.9|7867.9|7878.4|7868.4|7877.6|7867.6|3
1609235240000|2020-12-29 09:47:20|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609235250000|2020-12-29 09:47:30|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|3
1609235260000|2020-12-29 09:47:40|7878.4|7868.4|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|6
1609235270000|2020-12-29 09:47:50|7878.1|7868.1|7877.9|7867.9|7878.1|7868.1|7877.9|7867.9|4
1609235280000|2020-12-29 09:48:00|7878.1|7868.1|7875.9|7865.9|7878.1|7868.1|7875.9|7865.9|4
1609235290000|2020-12-29 09:48:10|7876.1|7866.1|7877.9|7867.9|7878.4|7868.4|7876.1|7866.1|7
1609235300000|2020-12-29 09:48:20|7878.1|7868.1|7879.1|7869.1|7879.1|7869.1|7878.1|7868.1|3
1609235310000|2020-12-29 09:48:30|7878.9|7868.9|7878.4|7868.4|7878.9|7868.9|7878.4|7868.4|2
1609235320000|2020-12-29 09:48:40|7878.6|7868.6|7878.1|7868.1|7878.6|7868.6|7877.9|7867.9|3
1609235330000|2020-12-29 09:48:50|7878.4|7868.4|7878.6|7868.6|7880.4|7870.4|7878.4|7868.4|7
1609235340000|2020-12-29 09:49:00|7878.9|7868.9|7878.6|7868.6|7879.9|7869.9|7878.6|7868.6|5
1609235350000|2020-12-29 09:49:10|7879.1|7869.1|7878.6|7868.6|7879.9|7869.9|7878.6|7868.6|5
1609235360000|2020-12-29 09:49:20|7879.1|7869.1|7879.1|7869.1|7879.4|7869.4|7879.1|7869.1|3
1609235370000|2020-12-29 09:49:30|7879.4|7869.4|7879.9|7869.9|7879.9|7869.9|7878.9|7868.9|4
1609235380000|2020-12-29 09:49:40|7880.4|7870.4|7879.9|7869.9|7881.1|7871.1|7879.9|7869.9|5
1609235390000|2020-12-29 09:49:50|7880.4|7870.4|7879.6|7869.6|7880.4|7870.4|7878.6|7868.6|6
1609235400000|2020-12-29 09:50:00|7879.9|7869.9|7879.9|7869.9|7880.4|7870.4|7879.6|7869.6|6
1609235410000|2020-12-29 09:50:10|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|7880.1|7870.1|1
1609235420000|2020-12-29 09:50:20|7879.9|7869.9|7881.4|7871.4|7882.4|7872.4|7879.6|7869.6|8
1609235430000|2020-12-29 09:50:30|7881.6|7871.6|7882.6|7872.6|7882.6|7872.6|7881.6|7871.6|4
1609235440000|2020-12-29 09:50:40|7883.1|7873.1|7881.6|7871.6|7883.6|7873.6|7881.6|7871.6|13
1609235450000|2020-12-29 09:50:50|7881.9|7871.9|7882.1|7872.1|7882.1|7872.1|7881.9|7871.9|2
1609235460000|2020-12-29 09:51:00|7881.9|7871.9|7881.6|7871.6|7881.9|7871.9|7881.1|7871.1|7
1609235470000|2020-12-29 09:51:10|7881.9|7871.9|7882.9|7872.9|7883.1|7873.1|7881.9|7871.9|7
1609235480000|2020-12-29 09:51:20|7883.1|7873.1|7882.9|7872.9|7883.9|7873.9|7882.9|7872.9|4
1609235490000|2020-12-29 09:51:30|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1609235500000|2020-12-29 09:51:40|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7883.1|7873.1|2
1609235510000|2020-12-29 09:51:50|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.1|7873.1|4
1609235520000|2020-12-29 09:52:00|7883.9|7873.9|7881.6|7871.6|7883.9|7873.9|7881.6|7871.6|3
1609235530000|2020-12-29 09:52:10|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609235540000|2020-12-29 09:52:20|7881.6|7871.6|7882.4|7872.4|7882.4|7872.4|7881.6|7871.6|4
1609235550000|2020-12-29 09:52:30|7882.9|7872.9|7882.9|7872.9|7883.4|7873.4|7882.9|7872.9|5
1609235560000|2020-12-29 09:52:40|7883.4|7873.4|7883.6|7873.6|7883.6|7873.6|7883.1|7873.1|3
1609235580000|2020-12-29 09:53:00|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609235590000|2020-12-29 09:53:10|7884.6|7874.6|7881.6|7871.6|7884.6|7874.6|7881.6|7871.6|5
1609235600000|2020-12-29 09:53:20|7881.9|7871.9|7882.9|7872.9|7882.9|7872.9|7881.9|7871.9|4
1609235610000|2020-12-29 09:53:30|7882.6|7872.6|7882.9|7872.9|7882.9|7872.9|7882.6|7872.6|2
1609235620000|2020-12-29 09:53:40|7883.1|7873.1|7882.9|7872.9|7883.1|7873.1|7882.9|7872.9|2
1609235630000|2020-12-29 09:53:50|7883.4|7873.4|7882.6|7872.6|7883.4|7873.4|7882.6|7872.6|2
1609235640000|2020-12-29 09:54:00|7882.9|7872.9|7881.9|7871.9|7882.9|7872.9|7881.9|7871.9|3
1609235650000|2020-12-29 09:54:10|7880.9|7870.9|7882.4|7872.4|7882.4|7872.4|7880.9|7870.9|5
1609235660000|2020-12-29 09:54:20|7882.1|7872.1|7883.4|7873.4|7883.4|7873.4|7882.1|7872.1|5
1609235670000|2020-12-29 09:54:30|7883.1|7873.1|7882.1|7872.1|7883.1|7873.1|7882.1|7872.1|4
1609235680000|2020-12-29 09:54:40|7880.9|7870.9|7881.1|7871.1|7881.1|7871.1|7880.9|7870.9|2
1609235690000|2020-12-29 09:54:50|7881.6|7871.6|7881.1|7871.1|7882.1|7872.1|7880.9|7870.9|5
1609235700000|2020-12-29 09:55:00|7880.9|7870.9|7880.1|7870.1|7880.9|7870.9|7880.1|7870.1|3
1609235710000|2020-12-29 09:55:10|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1609235720000|2020-12-29 09:55:20|7880.4|7870.4|7878.6|7868.6|7880.4|7870.4|7878.6|7868.6|3
1609235740000|2020-12-29 09:55:40|7878.4|7868.4|7878.1|7868.1|7878.4|7868.4|7878.1|7868.1|2
1609235750000|2020-12-29 09:55:50|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1609235760000|2020-12-29 09:56:00|7877.6|7867.6|7876.9|7866.9|7877.6|7867.6|7876.6|7866.6|4
1609235790000|2020-12-29 09:56:30|7877.1|7867.1|7876.4|7866.4|7877.6|7867.6|7876.4|7866.4|5
1609235810000|2020-12-29 09:56:50|7876.6|7866.6|7877.9|7867.9|7877.9|7867.9|7876.6|7866.6|2
1609235830000|2020-12-29 09:57:10|7877.6|7867.6|7876.1|7866.1|7877.6|7867.6|7876.1|7866.1|2
1609235840000|2020-12-29 09:57:20|7876.4|7866.4|7876.6|7866.6|7877.4|7867.4|7875.6|7865.6|9
1609235850000|2020-12-29 09:57:30|7876.9|7866.9|7878.1|7868.1|7878.1|7868.1|7876.9|7866.9|5
1609235860000|2020-12-29 09:57:40|7878.6|7868.6|7878.1|7868.1|7878.6|7868.6|7878.1|7868.1|3
1609235880000|2020-12-29 09:58:00|7877.9|7867.9|7878.1|7868.1|7878.1|7868.1|7877.1|7867.1|4
1609235900000|2020-12-29 09:58:20|7877.9|7867.9|7877.4|7867.4|7877.9|7867.9|7877.4|7867.4|2
1609235920000|2020-12-29 09:58:40|7877.1|7867.1|7876.4|7866.4|7877.1|7867.1|7876.4|7866.4|2
1609235930000|2020-12-29 09:58:50|7876.1|7866.1|7875.9|7865.9|7876.4|7866.4|7875.9|7865.9|4
1609235940000|2020-12-29 09:59:00|7876.1|7866.1|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|3
1609235950000|2020-12-29 09:59:10|7875.9|7865.9|7876.1|7866.1|7876.1|7866.1|7875.9|7865.9|2
1609235960000|2020-12-29 09:59:20|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1609235970000|2020-12-29 09:59:30|7876.1|7866.1|7876.1|7866.1|7876.9|7866.9|7876.1|7866.1|4
1609236000000|2020-12-29 10:00:00|7875.9|7865.9|7874.6|7864.6|7875.9|7865.9|7874.6|7864.6|2
1609236010000|2020-12-29 10:00:10|7875.1|7865.1|7874.6|7864.6|7875.1|7865.1|7874.6|7864.6|2
1609236020000|2020-12-29 10:00:20|7874.1|7864.1|7873.6|7863.6|7874.1|7864.1|7873.6|7863.6|2
1609236030000|2020-12-29 10:00:30|7875.1|7865.1|7875.6|7865.6|7876.1|7866.1|7875.1|7865.1|4
1609236040000|2020-12-29 10:00:40|7875.9|7865.9|7876.4|7866.4|7876.6|7866.6|7875.9|7865.9|3
1609236050000|2020-12-29 10:00:50|7876.1|7866.1|7877.6|7867.6|7877.6|7867.6|7876.1|7866.1|3
1609236060000|2020-12-29 10:01:00|7877.9|7867.9|7876.9|7866.9|7878.6|7868.6|7876.9|7866.9|5
1609236070000|2020-12-29 10:01:10|7876.6|7866.6|7876.4|7866.4|7876.6|7866.6|7876.4|7866.4|2
1609236090000|2020-12-29 10:01:30|7875.6|7865.6|7874.9|7864.9|7875.9|7865.9|7874.9|7864.9|4
1609236100000|2020-12-29 10:01:40|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609236110000|2020-12-29 10:01:50|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609236120000|2020-12-29 10:02:00|7875.4|7865.4|7875.6|7865.6|7876.6|7866.6|7875.4|7865.4|6
1609236130000|2020-12-29 10:02:10|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|7875.9|7865.9|1
1609236140000|2020-12-29 10:02:20|7875.6|7865.6|7875.9|7865.9|7875.9|7865.9|7875.6|7865.6|2
1609236150000|2020-12-29 10:02:30|7877.1|7867.1|7877.1|7867.1|7877.4|7867.4|7877.1|7867.1|3
1609236160000|2020-12-29 10:02:40|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|2
1609236170000|2020-12-29 10:02:50|7877.4|7867.4|7876.6|7866.6|7877.4|7867.4|7876.6|7866.6|3
1609236180000|2020-12-29 10:03:00|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1609236190000|2020-12-29 10:03:10|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609236200000|2020-12-29 10:03:20|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1609236210000|2020-12-29 10:03:30|7877.1|7867.1|7876.6|7866.6|7877.1|7867.1|7876.1|7866.1|4
1609236220000|2020-12-29 10:03:40|7876.4|7866.4|7875.1|7865.1|7876.4|7866.4|7875.1|7865.1|2
1609236240000|2020-12-29 10:04:00|7874.9|7864.9|7874.1|7864.1|7874.9|7864.9|7873.9|7863.9|3
1609236250000|2020-12-29 10:04:10|7873.9|7863.9|7873.6|7863.6|7873.9|7863.9|7873.6|7863.6|2
1609236270000|2020-12-29 10:04:30|7873.9|7863.9|7874.1|7864.1|7874.1|7864.1|7873.9|7863.9|2
1609236280000|2020-12-29 10:04:40|7873.9|7863.9|7873.9|7863.9|7874.1|7864.1|7873.9|7863.9|3
1609236290000|2020-12-29 10:04:50|7873.6|7863.6|7873.9|7863.9|7873.9|7863.9|7873.6|7863.6|2
1609236300000|2020-12-29 10:05:00|7873.6|7863.6|7873.9|7863.9|7873.9|7863.9|7872.9|7862.9|5
1609236310000|2020-12-29 10:05:10|7874.1|7864.1|7872.9|7862.9|7874.1|7864.1|7872.9|7862.9|3
1609236320000|2020-12-29 10:05:20|7872.6|7862.6|7872.9|7862.9|7873.1|7863.1|7872.1|7862.1|5
1609236330000|2020-12-29 10:05:30|7873.1|7863.1|7873.6|7863.6|7873.6|7863.6|7873.1|7863.1|3
1609236340000|2020-12-29 10:05:40|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|1
1609236350000|2020-12-29 10:05:50|7874.1|7864.1|7873.6|7863.6|7874.4|7864.4|7873.6|7863.6|3
1609236360000|2020-12-29 10:06:00|7874.1|7864.1|7874.4|7864.4|7874.4|7864.4|7874.1|7864.1|2
1609236370000|2020-12-29 10:06:10|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7872.6|7862.6|3
1609236380000|2020-12-29 10:06:20|7873.6|7863.6|7873.1|7863.1|7873.6|7863.6|7872.6|7862.6|5
1609236390000|2020-12-29 10:06:30|7871.9|7861.9|7869.4|7859.4|7871.9|7861.9|7869.1|7859.1|7
1609236400000|2020-12-29 10:06:40|7869.1|7859.1|7867.9|7857.9|7869.1|7859.1|7867.6|7857.6|4
1609236410000|2020-12-29 10:06:50|7867.6|7857.6|7867.9|7857.9|7867.9|7857.9|7866.9|7856.9|5
1609236420000|2020-12-29 10:07:00|7868.4|7858.4|7870.4|7860.4|7870.4|7860.4|7868.4|7858.4|7
1609236430000|2020-12-29 10:07:10|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609236440000|2020-12-29 10:07:20|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1609236460000|2020-12-29 10:07:40|7869.1|7859.1|7872.9|7862.9|7872.9|7862.9|7869.1|7859.1|2
1609236470000|2020-12-29 10:07:50|7872.6|7862.6|7872.1|7862.1|7872.6|7862.6|7872.1|7862.1|2
1609236480000|2020-12-29 10:08:00|7872.6|7862.6|7873.4|7863.4|7874.4|7864.4|7872.6|7862.6|5
1609236490000|2020-12-29 10:08:10|7874.6|7864.6|7872.6|7862.6|7874.6|7864.6|7872.6|7862.6|4
1609236500000|2020-12-29 10:08:20|7872.9|7862.9|7873.4|7863.4|7873.6|7863.6|7872.9|7862.9|4
1609236510000|2020-12-29 10:08:30|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|1
1609236540000|2020-12-29 10:09:00|7873.9|7863.9|7874.4|7864.4|7874.4|7864.4|7873.9|7863.9|2
1609236550000|2020-12-29 10:09:10|7873.9|7863.9|7874.1|7864.1|7874.1|7864.1|7873.9|7863.9|2
1609236560000|2020-12-29 10:09:20|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1609236570000|2020-12-29 10:09:30|7874.1|7864.1|7873.9|7863.9|7874.1|7864.1|7873.9|7863.9|2
1609236580000|2020-12-29 10:09:40|7874.1|7864.1|7874.4|7864.4|7874.4|7864.4|7874.1|7864.1|2
1609236590000|2020-12-29 10:09:50|7874.1|7864.1|7874.6|7864.6|7874.6|7864.6|7873.6|7863.6|5
1609236600000|2020-12-29 10:10:00|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.1|7864.1|4
1609236620000|2020-12-29 10:10:20|7874.9|7864.9|7875.9|7865.9|7876.9|7866.9|7874.9|7864.9|6
1609236630000|2020-12-29 10:10:30|7875.6|7865.6|7874.9|7864.9|7875.6|7865.6|7874.9|7864.9|4
1609236640000|2020-12-29 10:10:40|7875.1|7865.1|7874.9|7864.9|7875.1|7865.1|7874.9|7864.9|2
1609236650000|2020-12-29 10:10:50|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7874.9|7864.9|3
1609236670000|2020-12-29 10:11:10|7875.4|7865.4|7876.4|7866.4|7876.6|7866.6|7875.4|7865.4|4
1609236680000|2020-12-29 10:11:20|7876.6|7866.6|7878.1|7868.1|7878.1|7868.1|7876.6|7866.6|3
1609236690000|2020-12-29 10:11:30|7878.6|7868.6|7878.4|7868.4|7878.6|7868.6|7878.4|7868.4|2
1609236700000|2020-12-29 10:11:40|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|3
1609236710000|2020-12-29 10:11:50|7878.6|7868.6|7879.4|7869.4|7879.4|7869.4|7878.6|7868.6|4
1609236720000|2020-12-29 10:12:00|7879.6|7869.6|7880.1|7870.1|7880.1|7870.1|7879.6|7869.6|3
1609236730000|2020-12-29 10:12:10|7880.6|7870.6|7880.9|7870.9|7881.1|7871.1|7880.6|7870.6|4
1609236740000|2020-12-29 10:12:20|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7880.9|7870.9|3
1609236750000|2020-12-29 10:12:30|7880.6|7870.6|7880.4|7870.4|7880.6|7870.6|7880.4|7870.4|2
1609236760000|2020-12-29 10:12:40|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|4
1609236770000|2020-12-29 10:12:50|7881.1|7871.1|7881.4|7871.4|7881.4|7871.4|7881.1|7871.1|2
1609236800000|2020-12-29 10:13:20|7880.9|7870.9|7881.1|7871.1|7881.1|7871.1|7880.9|7870.9|2
1609236810000|2020-12-29 10:13:30|7880.9|7870.9|7881.1|7871.1|7881.1|7871.1|7880.6|7870.6|3
1609236820000|2020-12-29 10:13:40|7881.4|7871.4|7883.1|7873.1|7884.1|7874.1|7881.4|7871.4|9
1609236830000|2020-12-29 10:13:50|7882.9|7872.9|7882.1|7872.1|7882.9|7872.9|7882.1|7872.1|5
1609236840000|2020-12-29 10:14:00|7882.4|7872.4|7882.1|7872.1|7882.6|7872.6|7882.1|7872.1|4
1609236850000|2020-12-29 10:14:10|7881.9|7871.9|7879.9|7869.9|7881.9|7871.9|7879.1|7869.1|9
1609236860000|2020-12-29 10:14:20|7880.1|7870.1|7879.9|7869.9|7880.6|7870.6|7879.9|7869.9|4
1609236870000|2020-12-29 10:14:30|7880.1|7870.1|7880.6|7870.6|7880.6|7870.6|7880.1|7870.1|2
1609236880000|2020-12-29 10:14:40|7881.1|7871.1|7881.6|7871.6|7881.9|7871.9|7881.1|7871.1|4
1609236890000|2020-12-29 10:14:50|7881.4|7871.4|7879.4|7869.4|7881.6|7871.6|7879.4|7869.4|8
1609236900000|2020-12-29 10:15:00|7878.6|7868.6|7876.6|7866.6|7878.6|7868.6|7876.6|7866.6|5
1609236920000|2020-12-29 10:15:20|7876.9|7866.9|7877.9|7867.9|7877.9|7867.9|7876.9|7866.9|2
1609236930000|2020-12-29 10:15:30|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|2
1609236950000|2020-12-29 10:15:50|7878.1|7868.1|7878.4|7868.4|7878.4|7868.4|7878.1|7868.1|2
1609236960000|2020-12-29 10:16:00|7878.6|7868.6|7878.4|7868.4|7879.4|7869.4|7878.4|7868.4|3
1609236980000|2020-12-29 10:16:20|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609236990000|2020-12-29 10:16:30|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609237000000|2020-12-29 10:16:40|7879.1|7869.1|7877.9|7867.9|7879.1|7869.1|7877.9|7867.9|4
1609237010000|2020-12-29 10:16:50|7878.1|7868.1|7877.6|7867.6|7878.1|7868.1|7877.6|7867.6|2
1609237040000|2020-12-29 10:17:20|7877.9|7867.9|7879.1|7869.1|7879.1|7869.1|7877.9|7867.9|6
1609237050000|2020-12-29 10:17:30|7878.4|7868.4|7876.9|7866.9|7878.4|7868.4|7876.9|7866.9|6
1609237060000|2020-12-29 10:17:40|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.1|7867.1|6
1609237070000|2020-12-29 10:17:50|7877.4|7867.4|7876.9|7866.9|7877.4|7867.4|7876.9|7866.9|4
1609237080000|2020-12-29 10:18:00|7877.4|7867.4|7877.4|7867.4|7877.6|7867.6|7877.4|7867.4|3
1609237090000|2020-12-29 10:18:10|7877.1|7867.1|7876.9|7866.9|7877.1|7867.1|7876.9|7866.9|2
1609237100000|2020-12-29 10:18:20|7877.1|7867.1|7876.4|7866.4|7877.1|7867.1|7876.4|7866.4|3
1609237160000|2020-12-29 10:19:20|7876.1|7866.1|7875.4|7865.4|7876.1|7866.1|7875.4|7865.4|3
1609237170000|2020-12-29 10:19:30|7875.1|7865.1|7875.6|7865.6|7875.6|7865.6|7875.1|7865.1|2
1609237190000|2020-12-29 10:19:50|7875.4|7865.4|7875.6|7865.6|7875.6|7865.6|7875.4|7865.4|2
1609237220000|2020-12-29 10:20:20|7875.4|7865.4|7874.6|7864.6|7875.4|7865.4|7874.6|7864.6|2
1609237230000|2020-12-29 10:20:30|7875.1|7865.1|7872.6|7862.6|7875.4|7865.4|7872.6|7862.6|5
1609237240000|2020-12-29 10:20:40|7872.4|7862.4|7872.4|7862.4|7872.4|7862.4|7872.4|7862.4|1
1609237260000|2020-12-29 10:21:00|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|2
1609237270000|2020-12-29 10:21:10|7871.6|7861.6|7870.9|7860.9|7871.6|7861.6|7870.9|7860.9|2
1609237290000|2020-12-29 10:21:30|7870.6|7860.6|7870.1|7860.1|7870.6|7860.6|7870.1|7860.1|2
1609237320000|2020-12-29 10:22:00|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|7870.4|7860.4|1
1609237330000|2020-12-29 10:22:10|7870.6|7860.6|7871.1|7861.1|7872.1|7862.1|7870.6|7860.6|4
1609237340000|2020-12-29 10:22:20|7871.6|7861.6|7872.6|7862.6|7873.4|7863.4|7871.6|7861.6|7
1609237350000|2020-12-29 10:22:30|7872.4|7862.4|7871.9|7861.9|7872.4|7862.4|7871.9|7861.9|3
1609237360000|2020-12-29 10:22:40|7872.1|7862.1|7869.4|7859.4|7872.1|7862.1|7869.4|7859.4|8
1609237390000|2020-12-29 10:23:10|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|2
1609237400000|2020-12-29 10:23:20|7868.9|7858.9|7869.4|7859.4|7869.4|7859.4|7868.9|7858.9|2
1609237410000|2020-12-29 10:23:30|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1609237420000|2020-12-29 10:23:40|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1609237430000|2020-12-29 10:23:50|7869.1|7859.1|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|2
1609237440000|2020-12-29 10:24:00|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609237450000|2020-12-29 10:24:10|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1609237460000|2020-12-29 10:24:20|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609237470000|2020-12-29 10:24:30|7869.4|7859.4|7869.1|7859.1|7869.4|7859.4|7869.1|7859.1|2
1609237480000|2020-12-29 10:24:40|7869.4|7859.4|7869.6|7859.6|7869.6|7859.6|7869.4|7859.4|2
1609237490000|2020-12-29 10:24:50|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1609237500000|2020-12-29 10:25:00|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7868.4|7858.4|2
1609237510000|2020-12-29 10:25:10|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|2
1609237520000|2020-12-29 10:25:20|7867.9|7857.9|7867.1|7857.1|7867.9|7857.9|7867.1|7857.1|3
1609237530000|2020-12-29 10:25:30|7866.9|7856.9|7867.6|7857.6|7867.6|7857.6|7866.9|7856.9|3
1609237550000|2020-12-29 10:25:50|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|1
1609237580000|2020-12-29 10:26:20|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|1
1609237590000|2020-12-29 10:26:30|7867.9|7857.9|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|2
1609237600000|2020-12-29 10:26:40|7867.9|7857.9|7868.4|7858.4|7868.4|7858.4|7867.9|7857.9|2
1609237610000|2020-12-29 10:26:50|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|1
1609237650000|2020-12-29 10:27:30|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|6
1609237660000|2020-12-29 10:27:40|7869.1|7859.1|7869.9|7859.9|7870.4|7860.4|7869.1|7859.1|4
1609237670000|2020-12-29 10:27:50|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|1
1609237680000|2020-12-29 10:28:00|7869.9|7859.9|7869.9|7859.9|7869.9|7859.9|7869.9|7859.9|1
1609237690000|2020-12-29 10:28:10|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609237700000|2020-12-29 10:28:20|7869.9|7859.9|7871.4|7861.4|7871.4|7861.4|7869.9|7859.9|6
1609237710000|2020-12-29 10:28:30|7871.1|7861.1|7870.6|7860.6|7871.1|7861.1|7870.6|7860.6|3
1609237720000|2020-12-29 10:28:40|7870.4|7860.4|7869.1|7859.1|7870.4|7860.4|7869.1|7859.1|3
1609237730000|2020-12-29 10:28:50|7869.4|7859.4|7869.9|7859.9|7870.1|7860.1|7869.4|7859.4|3
1609237740000|2020-12-29 10:29:00|7870.1|7860.1|7869.6|7859.6|7870.6|7860.6|7869.6|7859.6|5
1609237750000|2020-12-29 10:29:10|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1609237770000|2020-12-29 10:29:30|7869.6|7859.6|7869.4|7859.4|7869.6|7859.6|7869.4|7859.4|2
1609237780000|2020-12-29 10:29:40|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609237790000|2020-12-29 10:29:50|7869.9|7859.9|7870.4|7860.4|7870.4|7860.4|7869.9|7859.9|2
1609237800000|2020-12-29 10:30:00|7870.9|7860.9|7871.6|7861.6|7871.6|7861.6|7870.9|7860.9|2
1609237810000|2020-12-29 10:30:10|7871.9|7861.9|7872.4|7862.4|7872.4|7862.4|7871.9|7861.9|2
1609237820000|2020-12-29 10:30:20|7871.9|7861.9|7870.1|7860.1|7871.9|7861.9|7870.1|7860.1|5
1609237830000|2020-12-29 10:30:30|7869.9|7859.9|7872.1|7862.1|7872.1|7862.1|7869.4|7859.4|7
1609237840000|2020-12-29 10:30:40|7871.9|7861.9|7871.1|7861.1|7871.9|7861.9|7871.1|7861.1|3
1609237850000|2020-12-29 10:30:50|7871.4|7861.4|7872.4|7862.4|7872.4|7862.4|7871.1|7861.1|8
1609237860000|2020-12-29 10:31:00|7872.1|7862.1|7871.9|7861.9|7872.1|7862.1|7871.9|7861.9|2
1609237900000|2020-12-29 10:31:40|7871.6|7861.6|7871.9|7861.9|7872.9|7862.9|7871.6|7861.6|6
1609237910000|2020-12-29 10:31:50|7871.6|7861.6|7869.9|7859.9|7871.9|7861.9|7869.9|7859.9|4
1609237920000|2020-12-29 10:32:00|7870.4|7860.4|7872.1|7862.1|7872.4|7862.4|7870.4|7860.4|3
1609237930000|2020-12-29 10:32:10|7871.9|7861.9|7870.9|7860.9|7871.9|7861.9|7870.9|7860.9|2
1609237940000|2020-12-29 10:32:20|7871.1|7861.1|7871.1|7861.1|7871.6|7861.6|7871.1|7861.1|4
1609237950000|2020-12-29 10:32:30|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.4|7861.4|2
1609237960000|2020-12-29 10:32:40|7872.1|7862.1|7872.9|7862.9|7872.9|7862.9|7872.1|7862.1|3
1609237970000|2020-12-29 10:32:50|7872.4|7862.4|7870.9|7860.9|7872.4|7862.4|7870.1|7860.1|9
1609237980000|2020-12-29 10:33:00|7871.4|7861.4|7867.6|7857.6|7871.4|7861.4|7867.6|7857.6|4
1609237990000|2020-12-29 10:33:10|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|1
1609238010000|2020-12-29 10:33:30|7867.1|7857.1|7864.1|7854.1|7867.1|7857.1|7863.1|7853.1|6
1609238020000|2020-12-29 10:33:40|7863.9|7853.9|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|5
1609238030000|2020-12-29 10:33:50|7864.6|7854.6|7865.6|7855.6|7865.9|7855.9|7864.1|7854.1|7
1609238040000|2020-12-29 10:34:00|7865.4|7855.4|7864.9|7854.9|7865.4|7855.4|7864.6|7854.6|4
1609238050000|2020-12-29 10:34:10|7864.6|7854.6|7863.6|7853.6|7864.6|7854.6|7863.6|7853.6|3
1609238060000|2020-12-29 10:34:20|7864.1|7854.1|7865.6|7855.6|7865.6|7855.6|7864.1|7854.1|6
1609238070000|2020-12-29 10:34:30|7865.1|7855.1|7864.4|7854.4|7865.1|7855.1|7864.4|7854.4|2
1609238080000|2020-12-29 10:34:40|7864.6|7854.6|7865.6|7855.6|7865.6|7855.6|7864.6|7854.6|2
1609238090000|2020-12-29 10:34:50|7865.9|7855.9|7867.4|7857.4|7867.4|7857.4|7865.9|7855.9|2
1609238100000|2020-12-29 10:35:00|7866.9|7856.9|7867.6|7857.6|7867.9|7857.9|7866.4|7856.4|7
1609238110000|2020-12-29 10:35:10|7867.4|7857.4|7868.6|7858.6|7868.6|7858.6|7867.1|7857.1|4
1609238120000|2020-12-29 10:35:20|7868.9|7858.9|7869.4|7859.4|7869.4|7859.4|7868.9|7858.9|2
1609238130000|2020-12-29 10:35:30|7869.6|7859.6|7868.1|7858.1|7869.6|7859.6|7868.1|7858.1|5
1609238140000|2020-12-29 10:35:40|7868.4|7858.4|7869.4|7859.4|7869.4|7859.4|7868.4|7858.4|3
1609238150000|2020-12-29 10:35:50|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7868.1|7858.1|4
1609238160000|2020-12-29 10:36:00|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|2
1609238180000|2020-12-29 10:36:20|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|2
1609238210000|2020-12-29 10:36:50|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|3
1609238220000|2020-12-29 10:37:00|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|2
1609238230000|2020-12-29 10:37:10|7868.4|7858.4|7867.6|7857.6|7868.4|7858.4|7867.6|7857.6|2
1609238240000|2020-12-29 10:37:20|7867.9|7857.9|7868.1|7858.1|7868.1|7858.1|7867.9|7857.9|2
1609238250000|2020-12-29 10:37:30|7868.4|7858.4|7867.6|7857.6|7868.4|7858.4|7867.6|7857.6|3
1609238260000|2020-12-29 10:37:40|7867.9|7857.9|7867.4|7857.4|7868.4|7858.4|7867.4|7857.4|5
1609238300000|2020-12-29 10:38:20|7867.1|7857.1|7866.6|7856.6|7867.1|7857.1|7866.6|7856.6|3
1609238330000|2020-12-29 10:38:50|7866.9|7856.9|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|3
1609238350000|2020-12-29 10:39:10|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1609238360000|2020-12-29 10:39:20|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609238390000|2020-12-29 10:39:50|7867.4|7857.4|7868.6|7858.6|7868.6|7858.6|7867.4|7857.4|3
1609238400000|2020-12-29 10:40:00|7868.9|7858.9|7867.1|7857.1|7869.1|7859.1|7867.1|7857.1|8
1609238410000|2020-12-29 10:40:10|7866.9|7856.9|7867.1|7857.1|7867.1|7857.1|7866.6|7856.6|4
1609238420000|2020-12-29 10:40:20|7866.9|7856.9|7866.4|7856.4|7867.1|7857.1|7866.4|7856.4|5
1609238430000|2020-12-29 10:40:30|7866.6|7856.6|7867.4|7857.4|7868.4|7858.4|7866.6|7856.6|6
1609238440000|2020-12-29 10:40:40|7867.1|7857.1|7866.6|7856.6|7867.1|7857.1|7866.6|7856.6|2
1609238450000|2020-12-29 10:40:50|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609238460000|2020-12-29 10:41:00|7867.4|7857.4|7867.9|7857.9|7868.4|7858.4|7867.4|7857.4|5
1609238470000|2020-12-29 10:41:10|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|1
1609238490000|2020-12-29 10:41:30|7868.4|7858.4|7869.4|7859.4|7869.4|7859.4|7868.4|7858.4|3
1609238500000|2020-12-29 10:41:40|7868.9|7858.9|7869.4|7859.4|7869.4|7859.4|7868.9|7858.9|2
1609238510000|2020-12-29 10:41:50|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7868.4|7858.4|3
1609238530000|2020-12-29 10:42:10|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|2
1609238550000|2020-12-29 10:42:30|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|2
1609238560000|2020-12-29 10:42:40|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.4|7858.4|2
1609238570000|2020-12-29 10:42:50|7868.1|7858.1|7867.9|7857.9|7868.1|7858.1|7867.9|7857.9|2
1609238580000|2020-12-29 10:43:00|7868.1|7858.1|7866.9|7856.9|7868.1|7858.1|7866.6|7856.6|4
1609238590000|2020-12-29 10:43:10|7866.6|7856.6|7866.4|7856.4|7866.6|7856.6|7866.4|7856.4|2
1609238600000|2020-12-29 10:43:20|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609238610000|2020-12-29 10:43:30|7866.4|7856.4|7866.1|7856.1|7866.4|7856.4|7866.1|7856.1|2
1609238620000|2020-12-29 10:43:40|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609238630000|2020-12-29 10:43:50|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1609238640000|2020-12-29 10:44:00|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|1
1609238650000|2020-12-29 10:44:10|7863.1|7853.1|7862.1|7852.1|7863.1|7853.1|7862.1|7852.1|3
1609238660000|2020-12-29 10:44:20|7861.9|7851.9|7862.1|7852.1|7862.1|7852.1|7861.9|7851.9|2
1609238670000|2020-12-29 10:44:30|7861.9|7851.9|7864.1|7854.1|7864.6|7854.6|7861.9|7851.9|6
1609238680000|2020-12-29 10:44:40|7864.9|7854.9|7864.1|7854.1|7864.9|7854.9|7864.1|7854.1|2
1609238690000|2020-12-29 10:44:50|7863.9|7853.9|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|4
1609238700000|2020-12-29 10:45:00|7865.1|7855.1|7864.6|7854.6|7865.1|7855.1|7864.4|7854.4|7
1609238710000|2020-12-29 10:45:10|7864.9|7854.9|7865.4|7855.4|7865.4|7855.4|7864.9|7854.9|2
1609238740000|2020-12-29 10:45:40|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|2
1609238750000|2020-12-29 10:45:50|7865.9|7855.9|7864.9|7854.9|7865.9|7855.9|7864.9|7854.9|4
1609238760000|2020-12-29 10:46:00|7864.4|7854.4|7863.9|7853.9|7864.4|7854.4|7863.9|7853.9|2
1609238780000|2020-12-29 10:46:20|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609238790000|2020-12-29 10:46:30|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609238800000|2020-12-29 10:46:40|7863.6|7853.6|7865.1|7855.1|7865.9|7855.9|7863.6|7853.6|4
1609238810000|2020-12-29 10:46:50|7865.4|7855.4|7866.9|7856.9|7866.9|7856.9|7865.4|7855.4|5
1609238860000|2020-12-29 10:47:40|7866.4|7856.4|7865.6|7855.6|7866.4|7856.4|7865.1|7855.1|4
1609238880000|2020-12-29 10:48:00|7865.9|7855.9|7866.6|7856.6|7866.6|7856.6|7865.9|7855.9|2
1609238890000|2020-12-29 10:48:10|7866.4|7856.4|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|2
1609238900000|2020-12-29 10:48:20|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609238910000|2020-12-29 10:48:30|7864.6|7854.6|7864.1|7854.1|7864.6|7854.6|7863.6|7853.6|5
1609238940000|2020-12-29 10:49:00|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|1
1609238960000|2020-12-29 10:49:20|7863.6|7853.6|7862.9|7852.9|7863.6|7853.6|7862.9|7852.9|4
1609238970000|2020-12-29 10:49:30|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1609238980000|2020-12-29 10:49:40|7863.9|7853.9|7865.4|7855.4|7865.4|7855.4|7863.9|7853.9|5
1609238990000|2020-12-29 10:49:50|7865.6|7855.6|7865.1|7855.1|7865.9|7855.9|7865.1|7855.1|4
1609239000000|2020-12-29 10:50:00|7864.9|7854.9|7864.4|7854.4|7864.9|7854.9|7864.4|7854.4|2
1609239030000|2020-12-29 10:50:30|7864.6|7854.6|7865.9|7855.9|7865.9|7855.9|7864.6|7854.6|2
1609239080000|2020-12-29 10:51:20|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|1
1609239120000|2020-12-29 10:52:00|7865.4|7855.4|7865.1|7855.1|7865.4|7855.4|7864.9|7854.9|4
1609239130000|2020-12-29 10:52:10|7865.4|7855.4|7866.4|7856.4|7866.4|7856.4|7865.4|7855.4|4
1609239140000|2020-12-29 10:52:20|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609239150000|2020-12-29 10:52:30|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1609239200000|2020-12-29 10:53:20|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609239210000|2020-12-29 10:53:30|7867.1|7857.1|7867.4|7857.4|7867.4|7857.4|7867.1|7857.1|2
1609239240000|2020-12-29 10:54:00|7867.6|7857.6|7868.1|7858.1|7868.1|7858.1|7867.6|7857.6|3
1609239250000|2020-12-29 10:54:10|7867.9|7857.9|7866.6|7856.6|7867.9|7857.9|7866.6|7856.6|2
1609239300000|2020-12-29 10:55:00|7866.4|7856.4|7868.1|7858.1|7868.1|7858.1|7866.4|7856.4|5
1609239330000|2020-12-29 10:55:30|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|1
1609239340000|2020-12-29 10:55:40|7867.1|7857.1|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|2
1609239360000|2020-12-29 10:56:00|7866.6|7856.6|7865.6|7855.6|7866.6|7856.6|7865.4|7855.4|4
1609239380000|2020-12-29 10:56:20|7865.4|7855.4|7864.6|7854.6|7865.4|7855.4|7864.6|7854.6|2
1609239390000|2020-12-29 10:56:30|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609239400000|2020-12-29 10:56:40|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|1
1609239410000|2020-12-29 10:56:50|7865.4|7855.4|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|2
1609239420000|2020-12-29 10:57:00|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609239430000|2020-12-29 10:57:10|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609239450000|2020-12-29 10:57:30|7865.4|7855.4|7867.6|7857.6|7867.6|7857.6|7865.4|7855.4|4
1609239460000|2020-12-29 10:57:40|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|1
1609239470000|2020-12-29 10:57:50|7867.1|7857.1|7867.4|7857.4|7867.4|7857.4|7865.9|7855.9|5
1609239500000|2020-12-29 10:58:20|7867.1|7857.1|7865.9|7855.9|7867.1|7857.1|7865.6|7855.6|5
1609239510000|2020-12-29 10:58:30|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7866.1|7856.1|2
1609239540000|2020-12-29 10:59:00|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609239590000|2020-12-29 10:59:50|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7865.9|7855.9|2
1609239610000|2020-12-29 11:00:10|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609239620000|2020-12-29 11:00:20|7866.4|7856.4|7868.1|7858.1|7868.1|7858.1|7866.4|7856.4|4
1609239630000|2020-12-29 11:00:30|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|1
1609239670000|2020-12-29 11:01:10|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|1
1609239690000|2020-12-29 11:01:30|7867.9|7857.9|7865.6|7855.6|7868.4|7858.4|7865.6|7855.6|9
1609239710000|2020-12-29 11:01:50|7866.1|7856.1|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|6
1609239720000|2020-12-29 11:02:00|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|1
1609239730000|2020-12-29 11:02:10|7866.4|7856.4|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|4
1609239770000|2020-12-29 11:02:50|7865.1|7855.1|7863.4|7853.4|7865.1|7855.1|7863.4|7853.4|2
1609239780000|2020-12-29 11:03:00|7863.6|7853.6|7864.1|7854.1|7864.1|7854.1|7863.6|7853.6|5
1609239790000|2020-12-29 11:03:10|7859.6|7849.6|7861.1|7851.1|7861.1|7851.1|7859.6|7849.6|3
1609239800000|2020-12-29 11:03:20|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|2
1609239810000|2020-12-29 11:03:30|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609239820000|2020-12-29 11:03:40|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609239830000|2020-12-29 11:03:50|7861.1|7851.1|7860.6|7850.6|7861.1|7851.1|7860.6|7850.6|2
1609239850000|2020-12-29 11:04:10|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609239860000|2020-12-29 11:04:20|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609239870000|2020-12-29 11:04:30|7860.4|7850.4|7858.9|7848.9|7860.4|7850.4|7858.9|7848.9|4
1609239890000|2020-12-29 11:04:50|7859.4|7849.4|7859.4|7849.4|7860.1|7850.1|7859.4|7849.4|4
1609239900000|2020-12-29 11:05:00|7859.6|7849.6|7861.6|7851.6|7861.6|7851.6|7859.6|7849.6|3
1609239910000|2020-12-29 11:05:10|7861.9|7851.9|7862.6|7852.6|7862.6|7852.6|7861.9|7851.9|3
1609239920000|2020-12-29 11:05:20|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1609239930000|2020-12-29 11:05:30|7863.6|7853.6|7864.6|7854.6|7864.6|7854.6|7863.6|7853.6|4
1609239950000|2020-12-29 11:05:50|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609240020000|2020-12-29 11:07:00|7863.9|7853.9|7862.9|7852.9|7863.9|7853.9|7862.4|7852.4|4
1609240030000|2020-12-29 11:07:10|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1609240040000|2020-12-29 11:07:20|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609240050000|2020-12-29 11:07:30|7863.4|7853.4|7861.4|7851.4|7863.4|7853.4|7861.4|7851.4|3
1609240060000|2020-12-29 11:07:40|7861.1|7851.1|7861.9|7851.9|7861.9|7851.9|7860.9|7850.9|4
1609240070000|2020-12-29 11:07:50|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609240080000|2020-12-29 11:08:00|7860.9|7850.9|7861.9|7851.9|7861.9|7851.9|7860.9|7850.9|5
1609240100000|2020-12-29 11:08:20|7862.1|7852.1|7862.6|7852.6|7862.6|7852.6|7862.1|7852.1|3
1609240130000|2020-12-29 11:08:50|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.9|7850.9|2
1609240140000|2020-12-29 11:09:00|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609240150000|2020-12-29 11:09:10|7860.9|7850.9|7859.4|7849.4|7860.9|7850.9|7859.4|7849.4|6
1609240160000|2020-12-29 11:09:20|7859.6|7849.6|7860.9|7850.9|7860.9|7850.9|7859.6|7849.6|3
1609240170000|2020-12-29 11:09:30|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609240180000|2020-12-29 11:09:40|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.6|7850.6|2
1609240190000|2020-12-29 11:09:50|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609240200000|2020-12-29 11:10:00|7860.6|7850.6|7860.9|7850.9|7861.1|7851.1|7860.6|7850.6|4
1609240210000|2020-12-29 11:10:10|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|4
1609240230000|2020-12-29 11:10:30|7861.1|7851.1|7862.6|7852.6|7862.6|7852.6|7861.1|7851.1|5
1609240240000|2020-12-29 11:10:40|7862.9|7852.9|7861.6|7851.6|7862.9|7852.9|7861.6|7851.6|4
1609240260000|2020-12-29 11:11:00|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7860.9|7850.9|3
1609240270000|2020-12-29 11:11:10|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|1
1609240300000|2020-12-29 11:11:40|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|2
1609240310000|2020-12-29 11:11:50|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609240330000|2020-12-29 11:12:10|7860.4|7850.4|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|2
1609240360000|2020-12-29 11:12:40|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|2
1609240380000|2020-12-29 11:13:00|7861.1|7851.1|7862.9|7852.9|7862.9|7852.9|7861.1|7851.1|3
1609240390000|2020-12-29 11:13:10|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|2
1609240400000|2020-12-29 11:13:20|7864.9|7854.9|7864.9|7854.9|7865.6|7855.6|7864.9|7854.9|3
1609240410000|2020-12-29 11:13:30|7865.1|7855.1|7865.4|7855.4|7865.6|7855.6|7865.1|7855.1|3
1609240430000|2020-12-29 11:13:50|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|2
1609240440000|2020-12-29 11:14:00|7866.4|7856.4|7868.4|7858.4|7868.4|7858.4|7866.1|7856.1|7
1609240460000|2020-12-29 11:14:20|7867.9|7857.9|7867.6|7857.6|7867.9|7857.9|7867.4|7857.4|3
1609240470000|2020-12-29 11:14:30|7867.9|7857.9|7868.4|7858.4|7868.4|7858.4|7867.9|7857.9|2
1609240480000|2020-12-29 11:14:40|7867.9|7857.9|7867.1|7857.1|7867.9|7857.9|7867.1|7857.1|3
1609240490000|2020-12-29 11:14:50|7866.9|7856.9|7867.1|7857.1|7867.1|7857.1|7866.9|7856.9|2
1609240500000|2020-12-29 11:15:00|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609240510000|2020-12-29 11:15:10|7867.1|7857.1|7867.4|7857.4|7868.1|7858.1|7866.6|7856.6|8
1609240520000|2020-12-29 11:15:20|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|1
1609240530000|2020-12-29 11:15:30|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|7867.9|7857.9|1
1609240540000|2020-12-29 11:15:40|7868.4|7858.4|7869.1|7859.1|7870.4|7860.4|7868.4|7858.4|5
1609240550000|2020-12-29 11:15:50|7869.4|7859.4|7869.9|7859.9|7869.9|7859.9|7869.4|7859.4|2
1609240560000|2020-12-29 11:16:00|7870.1|7860.1|7870.1|7860.1|7870.9|7860.9|7870.1|7860.1|4
1609240570000|2020-12-29 11:16:10|7869.9|7859.9|7868.9|7858.9|7869.9|7859.9|7868.9|7858.9|3
1609240580000|2020-12-29 11:16:20|7869.1|7859.1|7869.6|7859.6|7869.9|7859.9|7868.9|7858.9|6
1609240600000|2020-12-29 11:16:40|7869.9|7859.9|7870.4|7860.4|7870.9|7860.9|7869.9|7859.9|9
1609240610000|2020-12-29 11:16:50|7870.6|7860.6|7870.1|7860.1|7870.6|7860.6|7870.1|7860.1|3
1609240620000|2020-12-29 11:17:00|7870.4|7860.4|7870.1|7860.1|7870.6|7860.6|7870.1|7860.1|6
1609240630000|2020-12-29 11:17:10|7870.4|7860.4|7871.1|7861.1|7871.1|7861.1|7870.4|7860.4|5
1609240640000|2020-12-29 11:17:20|7870.9|7860.9|7871.1|7861.1|7871.6|7861.6|7870.9|7860.9|6
1609240650000|2020-12-29 11:17:30|7870.9|7860.9|7871.1|7861.1|7871.1|7861.1|7870.9|7860.9|2
1609240660000|2020-12-29 11:17:40|7870.9|7860.9|7870.9|7860.9|7871.1|7861.1|7870.9|7860.9|3
1609240670000|2020-12-29 11:17:50|7871.1|7861.1|7871.1|7861.1|7871.4|7861.4|7871.1|7861.1|3
1609240680000|2020-12-29 11:18:00|7870.9|7860.9|7870.6|7860.6|7870.9|7860.9|7870.6|7860.6|2
1609240690000|2020-12-29 11:18:10|7870.4|7860.4|7871.1|7861.1|7871.1|7861.1|7869.9|7859.9|6
1609240700000|2020-12-29 11:18:20|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.4|7861.4|2
1609240710000|2020-12-29 11:18:30|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1609240720000|2020-12-29 11:18:40|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|1
1609240740000|2020-12-29 11:19:00|7871.1|7861.1|7869.1|7859.1|7871.1|7861.1|7869.1|7859.1|4
1609240750000|2020-12-29 11:19:10|7869.6|7859.6|7869.1|7859.1|7869.6|7859.6|7869.1|7859.1|3
1609240770000|2020-12-29 11:19:30|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1609240780000|2020-12-29 11:19:40|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|1
1609240790000|2020-12-29 11:19:50|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|2
1609240810000|2020-12-29 11:20:10|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7868.9|7858.9|2
1609240820000|2020-12-29 11:20:20|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|7868.9|7858.9|1
1609240840000|2020-12-29 11:20:40|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|2
1609240850000|2020-12-29 11:20:50|7868.4|7858.4|7867.9|7857.9|7868.4|7858.4|7867.4|7857.4|5
1609240860000|2020-12-29 11:21:00|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|2
1609240870000|2020-12-29 11:21:10|7868.4|7858.4|7870.6|7860.6|7870.6|7860.6|7868.1|7858.1|7
1609240890000|2020-12-29 11:21:30|7870.4|7860.4|7870.6|7860.6|7870.6|7860.6|7870.4|7860.4|2
1609240900000|2020-12-29 11:21:40|7870.4|7860.4|7868.9|7858.9|7870.4|7860.4|7868.9|7858.9|5
1609240910000|2020-12-29 11:21:50|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|7868.6|7858.6|1
1609240930000|2020-12-29 11:22:10|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|1
1609240940000|2020-12-29 11:22:20|7867.6|7857.6|7866.9|7856.9|7867.6|7857.6|7866.9|7856.9|3
1609240950000|2020-12-29 11:22:30|7865.9|7855.9|7864.1|7854.1|7865.9|7855.9|7864.1|7854.1|4
1609240970000|2020-12-29 11:22:50|7863.9|7853.9|7863.6|7853.6|7863.9|7853.9|7863.4|7853.4|3
1609240980000|2020-12-29 11:23:00|7863.9|7853.9|7863.1|7853.1|7864.1|7854.1|7863.1|7853.1|4
1609240990000|2020-12-29 11:23:10|7862.9|7852.9|7861.9|7851.9|7862.9|7852.9|7861.9|7851.9|2
1609241000000|2020-12-29 11:23:20|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.6|7850.6|4
1609241010000|2020-12-29 11:23:30|7860.6|7850.6|7859.6|7849.6|7860.9|7850.9|7859.4|7849.4|6
1609241020000|2020-12-29 11:23:40|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|3
1609241030000|2020-12-29 11:23:50|7857.1|7847.1|7858.1|7848.1|7858.1|7848.1|7857.1|7847.1|5
1609241040000|2020-12-29 11:24:00|7857.9|7847.9|7856.1|7846.1|7857.9|7847.9|7856.1|7846.1|4
1609241050000|2020-12-29 11:24:10|7856.4|7846.4|7856.6|7846.6|7857.1|7847.1|7856.4|7846.4|3
1609241060000|2020-12-29 11:24:20|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7855.6|7845.6|5
1609241070000|2020-12-29 11:24:30|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7855.6|7845.6|4
1609241080000|2020-12-29 11:24:40|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7855.9|7845.9|6
1609241090000|2020-12-29 11:24:50|7856.6|7846.6|7857.6|7847.6|7858.1|7848.1|7856.6|7846.6|5
1609241100000|2020-12-29 11:25:00|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7856.9|7846.9|7
1609241110000|2020-12-29 11:25:10|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609241120000|2020-12-29 11:25:20|7856.9|7846.9|7856.6|7846.6|7857.4|7847.4|7856.6|7846.6|7
1609241140000|2020-12-29 11:25:40|7856.1|7846.1|7857.9|7847.9|7857.9|7847.9|7856.1|7846.1|3
1609241150000|2020-12-29 11:25:50|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|2
1609241160000|2020-12-29 11:26:00|7858.6|7848.6|7857.6|7847.6|7859.1|7849.1|7857.6|7847.6|7
1609241190000|2020-12-29 11:26:30|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|2
1609241200000|2020-12-29 11:26:40|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|4
1609241230000|2020-12-29 11:27:10|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609241240000|2020-12-29 11:27:20|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609241250000|2020-12-29 11:27:30|7857.9|7847.9|7858.9|7848.9|7858.9|7848.9|7857.9|7847.9|3
1609241260000|2020-12-29 11:27:40|7858.6|7848.6|7859.4|7849.4|7859.4|7849.4|7858.6|7848.6|3
1609241270000|2020-12-29 11:27:50|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|2
1609241280000|2020-12-29 11:28:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609241290000|2020-12-29 11:28:10|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|3
1609241300000|2020-12-29 11:28:20|7859.6|7849.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|3
1609241310000|2020-12-29 11:28:30|7860.4|7850.4|7858.9|7848.9|7860.4|7850.4|7858.4|7848.4|7
1609241320000|2020-12-29 11:28:40|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|4
1609241340000|2020-12-29 11:29:00|7859.1|7849.1|7859.6|7849.6|7859.9|7849.9|7858.9|7848.9|6
1609241350000|2020-12-29 11:29:10|7859.4|7849.4|7858.6|7848.6|7859.4|7849.4|7858.6|7848.6|4
1609241360000|2020-12-29 11:29:20|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609241370000|2020-12-29 11:29:30|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609241380000|2020-12-29 11:29:40|7858.9|7848.9|7859.6|7849.6|7859.6|7849.6|7858.9|7848.9|3
1609241390000|2020-12-29 11:29:50|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609241400000|2020-12-29 11:30:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|3
1609241410000|2020-12-29 11:30:10|7859.4|7849.4|7858.1|7848.1|7859.6|7849.6|7858.1|7848.1|4
1609241420000|2020-12-29 11:30:20|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|2
1609241430000|2020-12-29 11:30:30|7858.1|7848.1|7855.9|7845.9|7858.1|7848.1|7855.9|7845.9|3
1609241440000|2020-12-29 11:30:40|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1609241450000|2020-12-29 11:30:50|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|2
1609241480000|2020-12-29 11:31:20|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|2
1609241490000|2020-12-29 11:31:30|7856.6|7846.6|7858.1|7848.1|7858.1|7848.1|7856.6|7846.6|5
1609241510000|2020-12-29 11:31:50|7857.6|7847.6|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|3
1609241520000|2020-12-29 11:32:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609241540000|2020-12-29 11:32:20|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1609241560000|2020-12-29 11:32:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609241580000|2020-12-29 11:33:00|7859.9|7849.9|7858.6|7848.6|7861.4|7851.4|7858.6|7848.6|8
1609241600000|2020-12-29 11:33:20|7858.9|7848.9|7859.4|7849.4|7859.6|7849.6|7858.9|7848.9|3
1609241610000|2020-12-29 11:33:30|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609241620000|2020-12-29 11:33:40|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609241700000|2020-12-29 11:35:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|2
1609241710000|2020-12-29 11:35:10|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7856.4|7846.4|8
1609241750000|2020-12-29 11:35:50|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1609241760000|2020-12-29 11:36:00|7857.6|7847.6|7859.4|7849.4|7859.9|7849.9|7857.6|7847.6|6
1609241770000|2020-12-29 11:36:10|7859.6|7849.6|7860.9|7850.9|7860.9|7850.9|7859.6|7849.6|4
1609241780000|2020-12-29 11:36:20|7861.1|7851.1|7863.1|7853.1|7863.1|7853.1|7860.4|7850.4|8
1609241790000|2020-12-29 11:36:30|7863.4|7853.4|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|2
1609241800000|2020-12-29 11:36:40|7864.1|7854.1|7864.6|7854.6|7864.6|7854.6|7864.1|7854.1|2
1609241810000|2020-12-29 11:36:50|7864.1|7854.1|7864.9|7854.9|7864.9|7854.9|7863.9|7853.9|5
1609241820000|2020-12-29 11:37:00|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|2
1609241830000|2020-12-29 11:37:10|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|1
1609241840000|2020-12-29 11:37:20|7864.4|7854.4|7863.9|7853.9|7864.4|7854.4|7863.6|7853.6|3
1609241850000|2020-12-29 11:37:30|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609241870000|2020-12-29 11:37:50|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609241880000|2020-12-29 11:38:00|7864.1|7854.1|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|2
1609241890000|2020-12-29 11:38:10|7863.9|7853.9|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|2
1609241900000|2020-12-29 11:38:20|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609241920000|2020-12-29 11:38:40|7864.1|7854.1|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|2
1609241930000|2020-12-29 11:38:50|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|2
1609241940000|2020-12-29 11:39:00|7863.9|7853.9|7865.1|7855.1|7865.1|7855.1|7863.9|7853.9|3
1609241970000|2020-12-29 11:39:30|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609241990000|2020-12-29 11:39:50|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.9|7853.9|2
1609242010000|2020-12-29 11:40:10|7864.1|7854.1|7865.1|7855.1|7865.1|7855.1|7864.1|7854.1|2
1609242030000|2020-12-29 11:40:30|7864.9|7854.9|7863.9|7853.9|7864.9|7854.9|7863.9|7853.9|4
1609242050000|2020-12-29 11:40:50|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609242070000|2020-12-29 11:41:10|7864.1|7854.1|7864.6|7854.6|7864.6|7854.6|7864.1|7854.1|2
1609242090000|2020-12-29 11:41:30|7864.4|7854.4|7863.6|7853.6|7864.4|7854.4|7863.6|7853.6|2
1609242100000|2020-12-29 11:41:40|7863.4|7853.4|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|3
1609242130000|2020-12-29 11:42:10|7864.1|7854.1|7864.6|7854.6|7864.6|7854.6|7864.1|7854.1|2
1609242140000|2020-12-29 11:42:20|7864.9|7854.9|7864.4|7854.4|7864.9|7854.9|7864.4|7854.4|2
1609242150000|2020-12-29 11:42:30|7864.6|7854.6|7864.4|7854.4|7864.9|7854.9|7864.4|7854.4|4
1609242160000|2020-12-29 11:42:40|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|2
1609242170000|2020-12-29 11:42:50|7864.1|7854.1|7863.9|7853.9|7864.1|7854.1|7863.9|7853.9|2
1609242220000|2020-12-29 11:43:40|7863.6|7853.6|7862.4|7852.4|7863.6|7853.6|7861.9|7851.9|4
1609242240000|2020-12-29 11:44:00|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609242250000|2020-12-29 11:44:10|7862.4|7852.4|7860.9|7850.9|7862.4|7852.4|7860.9|7850.9|4
1609242260000|2020-12-29 11:44:20|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609242290000|2020-12-29 11:44:50|7861.6|7851.6|7861.4|7851.4|7861.9|7851.9|7861.4|7851.4|4
1609242300000|2020-12-29 11:45:00|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609242340000|2020-12-29 11:45:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609242350000|2020-12-29 11:45:50|7861.4|7851.4|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1609242360000|2020-12-29 11:46:00|7860.9|7850.9|7860.6|7850.6|7860.9|7850.9|7860.6|7850.6|2
1609242370000|2020-12-29 11:46:10|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609242380000|2020-12-29 11:46:20|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|4
1609242390000|2020-12-29 11:46:30|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|2
1609242400000|2020-12-29 11:46:40|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.4|7850.4|2
1609242420000|2020-12-29 11:47:00|7860.1|7850.1|7859.4|7849.4|7860.1|7850.1|7859.4|7849.4|2
1609242430000|2020-12-29 11:47:10|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|2
1609242440000|2020-12-29 11:47:20|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609242460000|2020-12-29 11:47:40|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|2
1609242470000|2020-12-29 11:47:50|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609242480000|2020-12-29 11:48:00|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609242500000|2020-12-29 11:48:20|7858.6|7848.6|7862.4|7852.4|7862.4|7852.4|7858.6|7848.6|2
1609242520000|2020-12-29 11:48:40|7862.6|7852.6|7863.4|7853.4|7863.4|7853.4|7862.6|7852.6|2
1609242530000|2020-12-29 11:48:50|7863.6|7853.6|7863.1|7853.1|7864.1|7854.1|7863.1|7853.1|5
1609242550000|2020-12-29 11:49:10|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609242590000|2020-12-29 11:49:50|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609242600000|2020-12-29 11:50:00|7863.1|7853.1|7862.4|7852.4|7863.1|7853.1|7862.4|7852.4|3
1609242610000|2020-12-29 11:50:10|7862.6|7852.6|7863.1|7853.1|7863.1|7853.1|7862.6|7852.6|2
1609242620000|2020-12-29 11:50:20|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609242640000|2020-12-29 11:50:40|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609242660000|2020-12-29 11:51:00|7862.9|7852.9|7862.4|7852.4|7862.9|7852.9|7862.4|7852.4|2
1609242670000|2020-12-29 11:51:10|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609242680000|2020-12-29 11:51:20|7861.9|7851.9|7862.1|7852.1|7862.1|7852.1|7861.9|7851.9|2
1609242700000|2020-12-29 11:51:40|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1609242720000|2020-12-29 11:52:00|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609242730000|2020-12-29 11:52:10|7861.6|7851.6|7861.9|7851.9|7862.1|7852.1|7861.6|7851.6|4
1609242740000|2020-12-29 11:52:20|7861.4|7851.4|7860.9|7850.9|7861.4|7851.4|7860.9|7850.9|2
1609242750000|2020-12-29 11:52:30|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.1|7850.1|3
1609242760000|2020-12-29 11:52:40|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.9|7850.9|2
1609242780000|2020-12-29 11:53:00|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|4
1609242800000|2020-12-29 11:53:20|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|2
1609242810000|2020-12-29 11:53:30|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609242830000|2020-12-29 11:53:50|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|3
1609242840000|2020-12-29 11:54:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609242860000|2020-12-29 11:54:20|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609242870000|2020-12-29 11:54:30|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609242910000|2020-12-29 11:55:10|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7858.9|7848.9|4
1609242950000|2020-12-29 11:55:50|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609242990000|2020-12-29 11:56:30|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1609243000000|2020-12-29 11:56:40|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609243010000|2020-12-29 11:56:50|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609243080000|2020-12-29 11:58:00|7858.4|7848.4|7857.6|7847.6|7858.4|7848.4|7857.6|7847.6|3
1609243100000|2020-12-29 11:58:20|7857.9|7847.9|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|3
1609243110000|2020-12-29 11:58:30|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609243160000|2020-12-29 11:59:20|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|3
1609243220000|2020-12-29 12:00:20|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609243230000|2020-12-29 12:00:30|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7858.4|7848.4|4
1609243250000|2020-12-29 12:00:50|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7857.6|7847.6|4
1609243270000|2020-12-29 12:01:10|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|2
1609243280000|2020-12-29 12:01:20|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609243300000|2020-12-29 12:01:40|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7857.6|7847.6|5
1609243320000|2020-12-29 12:02:00|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|2
1609243330000|2020-12-29 12:02:10|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|2
1609243340000|2020-12-29 12:02:20|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609243370000|2020-12-29 12:02:50|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1609243380000|2020-12-29 12:03:00|7858.9|7848.9|7858.4|7848.4|7858.9|7848.9|7858.4|7848.4|3
1609243390000|2020-12-29 12:03:10|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.6|7847.6|3
1609243430000|2020-12-29 12:03:50|7857.4|7847.4|7856.9|7846.9|7857.4|7847.4|7856.9|7846.9|2
1609243440000|2020-12-29 12:04:00|7856.6|7846.6|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|3
1609243460000|2020-12-29 12:04:20|7856.9|7846.9|7857.6|7847.6|7857.6|7847.6|7856.9|7846.9|3
1609243470000|2020-12-29 12:04:30|7857.9|7847.9|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|3
1609243490000|2020-12-29 12:04:50|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609243500000|2020-12-29 12:05:00|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|3
1609243510000|2020-12-29 12:05:10|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.6|7847.6|3
1609243520000|2020-12-29 12:05:20|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1609243550000|2020-12-29 12:05:50|7856.6|7846.6|7856.1|7846.1|7856.6|7846.6|7856.1|7846.1|2
1609243570000|2020-12-29 12:06:10|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1609243590000|2020-12-29 12:06:30|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.4|7843.4|4
1609243600000|2020-12-29 12:06:40|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7853.1|7843.1|4
1609243640000|2020-12-29 12:07:20|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.4|7842.4|2
1609243650000|2020-12-29 12:07:30|7852.6|7842.6|7853.1|7843.1|7853.1|7843.1|7852.6|7842.6|3
1609243660000|2020-12-29 12:07:40|7853.4|7843.4|7854.9|7844.9|7855.4|7845.4|7853.4|7843.4|4
1609243670000|2020-12-29 12:07:50|7854.4|7844.4|7854.6|7844.6|7854.9|7844.9|7853.9|7843.9|6
1609243690000|2020-12-29 12:08:10|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1609243700000|2020-12-29 12:08:20|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|1
1609243710000|2020-12-29 12:08:30|7855.1|7845.1|7855.6|7845.6|7855.6|7845.6|7855.1|7845.1|2
1609243720000|2020-12-29 12:08:40|7856.1|7846.1|7855.9|7845.9|7856.1|7846.1|7855.9|7845.9|2
1609243750000|2020-12-29 12:09:10|7855.6|7845.6|7854.9|7844.9|7855.6|7845.6|7854.9|7844.9|5
1609243760000|2020-12-29 12:09:20|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|1
1609243770000|2020-12-29 12:09:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609243780000|2020-12-29 12:09:40|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609243790000|2020-12-29 12:09:50|7854.4|7844.4|7854.6|7844.6|7854.9|7844.9|7854.4|7844.4|3
1609243810000|2020-12-29 12:10:10|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609243820000|2020-12-29 12:10:20|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609243830000|2020-12-29 12:10:30|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7853.4|7843.4|4
1609243840000|2020-12-29 12:10:40|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609243870000|2020-12-29 12:11:10|7853.9|7843.9|7854.9|7844.9|7854.9|7844.9|7853.9|7843.9|3
1609243880000|2020-12-29 12:11:20|7855.4|7845.4|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|3
1609243920000|2020-12-29 12:12:00|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7856.4|7846.4|2
1609243930000|2020-12-29 12:12:10|7856.9|7846.9|7856.6|7846.6|7856.9|7846.9|7856.6|7846.6|2
1609243940000|2020-12-29 12:12:20|7857.1|7847.1|7858.1|7848.1|7858.1|7848.1|7857.1|7847.1|4
1609243970000|2020-12-29 12:12:50|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7857.4|7847.4|2
1609244010000|2020-12-29 12:13:30|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1609244070000|2020-12-29 12:14:30|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609244090000|2020-12-29 12:14:50|7857.4|7847.4|7856.9|7846.9|7857.4|7847.4|7856.9|7846.9|2
1609244120000|2020-12-29 12:15:20|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|1
1609244180000|2020-12-29 12:16:20|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7855.6|7845.6|4
1609244200000|2020-12-29 12:16:40|7857.1|7847.1|7857.4|7847.4|7857.6|7847.6|7857.1|7847.1|3
1609244210000|2020-12-29 12:16:50|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609244220000|2020-12-29 12:17:00|7857.4|7847.4|7854.9|7844.9|7857.4|7847.4|7854.9|7844.9|4
1609244240000|2020-12-29 12:17:20|7854.6|7844.6|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|4
1609244260000|2020-12-29 12:17:40|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|1
1609244270000|2020-12-29 12:17:50|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.9|7843.9|2
1609244280000|2020-12-29 12:18:00|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.1|7842.1|3
1609244290000|2020-12-29 12:18:10|7852.9|7842.9|7854.1|7844.1|7854.1|7844.1|7852.9|7842.9|2
1609244310000|2020-12-29 12:18:30|7853.9|7843.9|7854.1|7844.1|7854.1|7844.1|7853.9|7843.9|2
1609244340000|2020-12-29 12:19:00|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609244350000|2020-12-29 12:19:10|7853.4|7843.4|7851.1|7841.1|7853.4|7843.4|7850.9|7840.9|3
1609244370000|2020-12-29 12:19:30|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1609244380000|2020-12-29 12:19:40|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.9|7840.9|2
1609244390000|2020-12-29 12:19:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1609244400000|2020-12-29 12:20:00|7851.1|7841.1|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|3
1609244410000|2020-12-29 12:20:10|7850.6|7840.6|7851.1|7841.1|7851.1|7841.1|7850.6|7840.6|2
1609244420000|2020-12-29 12:20:20|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609244430000|2020-12-29 12:20:30|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609244460000|2020-12-29 12:21:00|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609244490000|2020-12-29 12:21:30|7851.9|7841.9|7851.4|7841.4|7852.4|7842.4|7851.4|7841.4|5
1609244500000|2020-12-29 12:21:40|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609244510000|2020-12-29 12:21:50|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.1|7840.1|5
1609244520000|2020-12-29 12:22:00|7850.6|7840.6|7850.1|7840.1|7850.9|7840.9|7850.1|7840.1|6
1609244530000|2020-12-29 12:22:10|7850.4|7840.4|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|5
1609244540000|2020-12-29 12:22:20|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|7
1609244550000|2020-12-29 12:22:30|7851.1|7841.1|7851.4|7841.4|7851.6|7841.6|7851.1|7841.1|4
1609244560000|2020-12-29 12:22:40|7851.1|7841.1|7854.4|7844.4|7854.4|7844.4|7851.1|7841.1|5
1609244570000|2020-12-29 12:22:50|7854.1|7844.1|7853.4|7843.4|7854.1|7844.1|7853.4|7843.4|3
1609244580000|2020-12-29 12:23:00|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609244590000|2020-12-29 12:23:10|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609244600000|2020-12-29 12:23:20|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.9|7843.9|2
1609244630000|2020-12-29 12:23:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.4|7843.4|4
1609244650000|2020-12-29 12:24:10|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1609244660000|2020-12-29 12:24:20|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609244670000|2020-12-29 12:24:30|7853.4|7843.4|7851.4|7841.4|7853.4|7843.4|7851.4|7841.4|3
1609244680000|2020-12-29 12:24:40|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|2
1609244690000|2020-12-29 12:24:50|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1609244700000|2020-12-29 12:25:00|7850.4|7840.4|7851.4|7841.4|7851.4|7841.4|7850.4|7840.4|3
1609244710000|2020-12-29 12:25:10|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609244720000|2020-12-29 12:25:20|7850.6|7840.6|7849.4|7839.4|7850.6|7840.6|7848.6|7838.6|3
1609244730000|2020-12-29 12:25:30|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609244740000|2020-12-29 12:25:40|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|3
1609244760000|2020-12-29 12:26:00|7849.1|7839.1|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|7
1609244770000|2020-12-29 12:26:10|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609244780000|2020-12-29 12:26:20|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609244790000|2020-12-29 12:26:30|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609244810000|2020-12-29 12:26:50|7847.6|7837.6|7846.6|7836.6|7847.6|7837.6|7846.1|7836.1|5
1609244820000|2020-12-29 12:27:00|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|3
1609244830000|2020-12-29 12:27:10|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609244840000|2020-12-29 12:27:20|7847.6|7837.6|7847.9|7837.9|7848.4|7838.4|7847.6|7837.6|4
1609244850000|2020-12-29 12:27:30|7848.4|7838.4|7847.6|7837.6|7848.9|7838.9|7847.4|7837.4|4
1609244860000|2020-12-29 12:27:40|7847.4|7837.4|7846.6|7836.6|7847.9|7837.9|7846.6|7836.6|5
1609244870000|2020-12-29 12:27:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609244880000|2020-12-29 12:28:00|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609244890000|2020-12-29 12:28:10|7847.4|7837.4|7849.4|7839.4|7849.4|7839.4|7847.4|7837.4|2
1609244900000|2020-12-29 12:28:20|7849.1|7839.1|7848.1|7838.1|7849.1|7839.1|7847.1|7837.1|10
1609244910000|2020-12-29 12:28:30|7846.9|7836.9|7845.4|7835.4|7846.9|7836.9|7845.4|7835.4|4
1609244920000|2020-12-29 12:28:40|7846.1|7836.1|7843.9|7833.9|7846.1|7836.1|7843.9|7833.9|4
1609244930000|2020-12-29 12:28:50|7843.1|7833.1|7843.9|7833.9|7844.4|7834.4|7843.1|7833.1|8
1609244940000|2020-12-29 12:29:00|7844.1|7834.1|7845.4|7835.4|7845.4|7835.4|7844.1|7834.1|2
1609244950000|2020-12-29 12:29:10|7844.6|7834.6|7843.6|7833.6|7844.6|7834.6|7843.6|7833.6|4
1609244960000|2020-12-29 12:29:20|7844.4|7834.4|7844.6|7834.6|7844.9|7834.9|7844.4|7834.4|3
1609244970000|2020-12-29 12:29:30|7844.9|7834.9|7843.9|7833.9|7844.9|7834.9|7843.9|7833.9|5
1609244980000|2020-12-29 12:29:40|7844.1|7834.1|7843.9|7833.9|7844.1|7834.1|7843.6|7833.6|3
1609244990000|2020-12-29 12:29:50|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|2
1609245000000|2020-12-29 12:30:00|7844.6|7834.6|7843.9|7833.9|7844.6|7834.6|7843.9|7833.9|4
1609245010000|2020-12-29 12:30:10|7843.6|7833.6|7845.1|7835.1|7845.1|7835.1|7843.6|7833.6|6
1609245020000|2020-12-29 12:30:20|7845.4|7835.4|7848.1|7838.1|7848.4|7838.4|7845.4|7835.4|7
1609245030000|2020-12-29 12:30:30|7847.9|7837.9|7849.4|7839.4|7849.6|7839.6|7847.9|7837.9|6
1609245040000|2020-12-29 12:30:40|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|4
1609245050000|2020-12-29 12:30:50|7851.6|7841.6|7852.1|7842.1|7853.1|7843.1|7851.6|7841.6|8
1609245060000|2020-12-29 12:31:00|7852.4|7842.4|7854.4|7844.4|7854.6|7844.6|7852.4|7842.4|9
1609245070000|2020-12-29 12:31:10|7854.6|7844.6|7856.6|7846.6|7856.9|7846.9|7854.4|7844.4|10
1609245080000|2020-12-29 12:31:20|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|7855.9|7845.9|11
1609245090000|2020-12-29 12:31:30|7856.6|7846.6|7856.6|7846.6|7857.1|7847.1|7856.4|7846.4|9
1609245100000|2020-12-29 12:31:40|7856.4|7846.4|7858.6|7848.6|7858.6|7848.6|7856.4|7846.4|9
1609245110000|2020-12-29 12:31:50|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|2
1609245120000|2020-12-29 12:32:00|7859.4|7849.4|7863.9|7853.9|7864.4|7854.4|7859.4|7849.4|15
1609245130000|2020-12-29 12:32:10|7864.1|7854.1|7865.4|7855.4|7865.9|7855.9|7864.1|7854.1|12
1609245140000|2020-12-29 12:32:20|7865.6|7855.6|7865.4|7855.4|7865.6|7855.6|7864.9|7854.9|12
1609245150000|2020-12-29 12:32:30|7865.1|7855.1|7866.6|7856.6|7866.6|7856.6|7864.9|7854.9|11
1609245160000|2020-12-29 12:32:40|7867.1|7857.1|7865.4|7855.4|7867.1|7857.1|7864.9|7854.9|7
1609245170000|2020-12-29 12:32:50|7865.1|7855.1|7864.6|7854.6|7865.1|7855.1|7863.1|7853.1|11
1609245180000|2020-12-29 12:33:00|7864.9|7854.9|7863.6|7853.6|7865.9|7855.9|7863.6|7853.6|12
1609245190000|2020-12-29 12:33:10|7863.9|7853.9|7864.1|7854.1|7864.6|7854.6|7863.6|7853.6|7
1609245200000|2020-12-29 12:33:20|7863.6|7853.6|7862.9|7852.9|7863.9|7853.9|7862.9|7852.9|7
1609245210000|2020-12-29 12:33:30|7862.6|7852.6|7861.9|7851.9|7862.6|7852.6|7861.9|7851.9|5
1609245220000|2020-12-29 12:33:40|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7861.6|7851.6|8
1609245230000|2020-12-29 12:33:50|7862.4|7852.4|7863.6|7853.6|7863.9|7853.9|7862.4|7852.4|7
1609245240000|2020-12-29 12:34:00|7863.9|7853.9|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|5
1609245250000|2020-12-29 12:34:10|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7863.6|7853.6|10
1609245260000|2020-12-29 12:34:20|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7862.4|7852.4|11
1609245270000|2020-12-29 12:34:30|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7862.4|7852.4|11
1609245280000|2020-12-29 12:34:40|7864.1|7854.1|7865.6|7855.6|7865.9|7855.9|7864.1|7854.1|10
1609245290000|2020-12-29 12:34:50|7865.9|7855.9|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|6
1609245300000|2020-12-29 12:35:00|7865.6|7855.6|7866.9|7856.9|7866.9|7856.9|7865.6|7855.6|10
1609245310000|2020-12-29 12:35:10|7866.6|7856.6|7863.1|7853.1|7866.6|7856.6|7862.4|7852.4|13
1609245320000|2020-12-29 12:35:20|7863.6|7853.6|7862.4|7852.4|7863.6|7853.6|7861.6|7851.6|6
1609245330000|2020-12-29 12:35:30|7862.6|7852.6|7862.1|7852.1|7863.6|7853.6|7862.1|7852.1|6
1609245340000|2020-12-29 12:35:40|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7860.9|7850.9|4
1609245350000|2020-12-29 12:35:50|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|2
1609245360000|2020-12-29 12:36:00|7862.1|7852.1|7862.9|7852.9|7863.1|7853.1|7862.1|7852.1|6
1609245370000|2020-12-29 12:36:10|7862.6|7852.6|7862.1|7852.1|7862.6|7852.6|7861.9|7851.9|3
1609245380000|2020-12-29 12:36:20|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1609245390000|2020-12-29 12:36:30|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1609245420000|2020-12-29 12:37:00|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1609245430000|2020-12-29 12:37:10|7863.1|7853.1|7861.6|7851.6|7863.1|7853.1|7861.6|7851.6|2
1609245440000|2020-12-29 12:37:20|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1609245450000|2020-12-29 12:37:30|7862.4|7852.4|7863.4|7853.4|7863.4|7853.4|7862.4|7852.4|3
1609245460000|2020-12-29 12:37:40|7863.6|7853.6|7862.6|7852.6|7864.6|7854.6|7862.1|7852.1|6
1609245470000|2020-12-29 12:37:50|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|4
1609245480000|2020-12-29 12:38:00|7862.1|7852.1|7862.1|7852.1|7862.9|7852.9|7862.1|7852.1|3
1609245490000|2020-12-29 12:38:10|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|2
1609245520000|2020-12-29 12:38:40|7861.4|7851.4|7861.6|7851.6|7861.9|7851.9|7860.9|7850.9|5
1609245530000|2020-12-29 12:38:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.1|7851.1|3
1609245540000|2020-12-29 12:39:00|7861.6|7851.6|7861.4|7851.4|7862.4|7852.4|7861.4|7851.4|6
1609245550000|2020-12-29 12:39:10|7861.1|7851.1|7861.9|7851.9|7862.4|7852.4|7861.1|7851.1|4
1609245560000|2020-12-29 12:39:20|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.9|7850.9|3
1609245570000|2020-12-29 12:39:30|7861.1|7851.1|7860.9|7850.9|7861.4|7851.4|7860.9|7850.9|7
1609245580000|2020-12-29 12:39:40|7860.6|7850.6|7858.6|7848.6|7860.6|7850.6|7857.4|7847.4|5
1609245590000|2020-12-29 12:39:50|7858.9|7848.9|7859.6|7849.6|7859.6|7849.6|7858.4|7848.4|5
1609245600000|2020-12-29 12:40:00|7859.9|7849.9|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|8
1609245610000|2020-12-29 12:40:10|7859.9|7849.9|7860.1|7850.1|7860.4|7850.4|7859.9|7849.9|3
1609245620000|2020-12-29 12:40:20|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609245640000|2020-12-29 12:40:40|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609245650000|2020-12-29 12:40:50|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609245660000|2020-12-29 12:41:00|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|2
1609245670000|2020-12-29 12:41:10|7859.4|7849.4|7857.6|7847.6|7859.4|7849.4|7857.6|7847.6|5
1609245680000|2020-12-29 12:41:20|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7857.1|7847.1|2
1609245690000|2020-12-29 12:41:30|7856.9|7846.9|7856.9|7846.9|7857.1|7847.1|7856.6|7846.6|5
1609245700000|2020-12-29 12:41:40|7856.6|7846.6|7855.6|7845.6|7856.6|7846.6|7855.6|7845.6|3
1609245710000|2020-12-29 12:41:50|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1609245720000|2020-12-29 12:42:00|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1609245730000|2020-12-29 12:42:10|7855.4|7845.4|7856.1|7846.1|7856.1|7846.1|7854.9|7844.9|7
1609245740000|2020-12-29 12:42:20|7856.4|7846.4|7857.6|7847.6|7858.1|7848.1|7856.4|7846.4|8
1609245750000|2020-12-29 12:42:30|7857.9|7847.9|7858.4|7848.4|7858.6|7848.6|7857.9|7847.9|3
1609245760000|2020-12-29 12:42:40|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609245770000|2020-12-29 12:42:50|7858.1|7848.1|7857.6|7847.6|7858.4|7848.4|7857.6|7847.6|4
1609245780000|2020-12-29 12:43:00|7857.4|7847.4|7856.6|7846.6|7857.4|7847.4|7856.4|7846.4|5
1609245790000|2020-12-29 12:43:10|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609245800000|2020-12-29 12:43:20|7857.4|7847.4|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|2
1609245820000|2020-12-29 12:43:40|7857.4|7847.4|7856.6|7846.6|7857.4|7847.4|7856.4|7846.4|5
1609245830000|2020-12-29 12:43:50|7856.9|7846.9|7857.9|7847.9|7857.9|7847.9|7856.9|7846.9|3
1609245840000|2020-12-29 12:44:00|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|2
1609245850000|2020-12-29 12:44:10|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609245860000|2020-12-29 12:44:20|7857.9|7847.9|7858.4|7848.4|7858.6|7848.6|7857.9|7847.9|5
1609245870000|2020-12-29 12:44:30|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609245910000|2020-12-29 12:45:10|7857.9|7847.9|7856.1|7846.1|7857.9|7847.9|7856.1|7846.1|6
1609245930000|2020-12-29 12:45:30|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.6|7845.6|4
1609245950000|2020-12-29 12:45:50|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1609245970000|2020-12-29 12:46:10|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7854.1|7844.1|5
1609245980000|2020-12-29 12:46:20|7855.1|7845.1|7855.4|7845.4|7855.4|7845.4|7854.4|7844.4|7
1609245990000|2020-12-29 12:46:30|7855.9|7845.9|7855.6|7845.6|7856.1|7846.1|7855.6|7845.6|4
1609246000000|2020-12-29 12:46:40|7855.4|7845.4|7855.6|7845.6|7855.6|7845.6|7854.9|7844.9|5
1609246010000|2020-12-29 12:46:50|7855.4|7845.4|7855.1|7845.1|7855.4|7845.4|7855.1|7845.1|2
1609246020000|2020-12-29 12:47:00|7855.4|7845.4|7855.6|7845.6|7856.6|7846.6|7855.4|7845.4|6
1609246030000|2020-12-29 12:47:10|7856.4|7846.4|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|2
1609246040000|2020-12-29 12:47:20|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|1
1609246050000|2020-12-29 12:47:30|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1609246070000|2020-12-29 12:47:50|7855.9|7845.9|7855.1|7845.1|7856.1|7846.1|7855.1|7845.1|7
1609246080000|2020-12-29 12:48:00|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|5
1609246090000|2020-12-29 12:48:10|7855.1|7845.1|7852.6|7842.6|7855.6|7845.6|7852.6|7842.6|7
1609246110000|2020-12-29 12:48:30|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609246130000|2020-12-29 12:48:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609246140000|2020-12-29 12:49:00|7854.6|7844.6|7853.4|7843.4|7854.6|7844.6|7853.4|7843.4|4
1609246160000|2020-12-29 12:49:20|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609246170000|2020-12-29 12:49:30|7851.9|7841.9|7851.1|7841.1|7852.4|7842.4|7851.1|7841.1|5
1609246180000|2020-12-29 12:49:40|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.6|7840.6|5
1609246190000|2020-12-29 12:49:50|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609246210000|2020-12-29 12:50:10|7850.9|7840.9|7848.9|7838.9|7850.9|7840.9|7848.9|7838.9|6
1609246220000|2020-12-29 12:50:20|7848.6|7838.6|7850.9|7840.9|7850.9|7840.9|7848.1|7838.1|4
1609246240000|2020-12-29 12:50:40|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|3
1609246260000|2020-12-29 12:51:00|7852.9|7842.9|7852.1|7842.1|7852.9|7842.9|7852.1|7842.1|2
1609246270000|2020-12-29 12:51:10|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609246290000|2020-12-29 12:51:30|7852.9|7842.9|7853.9|7843.9|7853.9|7843.9|7852.9|7842.9|4
1609246300000|2020-12-29 12:51:40|7854.1|7844.1|7854.9|7844.9|7854.9|7844.9|7854.1|7844.1|4
1609246310000|2020-12-29 12:51:50|7855.1|7845.1|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|4
1609246320000|2020-12-29 12:52:00|7854.9|7844.9|7855.9|7845.9|7855.9|7845.9|7854.9|7844.9|3
1609246330000|2020-12-29 12:52:10|7856.1|7846.1|7856.1|7846.1|7856.6|7846.6|7856.1|7846.1|3
1609246340000|2020-12-29 12:52:20|7855.9|7845.9|7857.1|7847.1|7857.1|7847.1|7855.9|7845.9|3
1609246350000|2020-12-29 12:52:30|7857.4|7847.4|7857.9|7847.9|7857.9|7847.9|7857.4|7847.4|2
1609246380000|2020-12-29 12:53:00|7857.6|7847.6|7859.1|7849.1|7859.1|7849.1|7857.6|7847.6|3
1609246390000|2020-12-29 12:53:10|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609246400000|2020-12-29 12:53:20|7861.1|7851.1|7860.1|7850.1|7861.1|7851.1|7860.1|7850.1|5
1609246420000|2020-12-29 12:53:40|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|4
1609246430000|2020-12-29 12:53:50|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609246440000|2020-12-29 12:54:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609246460000|2020-12-29 12:54:20|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609246470000|2020-12-29 12:54:30|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609246480000|2020-12-29 12:54:40|7858.9|7848.9|7859.4|7849.4|7859.4|7849.4|7858.9|7848.9|3
1609246500000|2020-12-29 12:55:00|7859.1|7849.1|7858.4|7848.4|7859.1|7849.1|7858.4|7848.4|3
1609246510000|2020-12-29 12:55:10|7858.6|7848.6|7859.4|7849.4|7859.4|7849.4|7858.6|7848.6|2
1609246520000|2020-12-29 12:55:20|7859.6|7849.6|7860.4|7850.4|7860.4|7850.4|7859.6|7849.6|2
1609246530000|2020-12-29 12:55:30|7860.6|7850.6|7861.6|7851.6|7861.6|7851.6|7859.4|7849.4|5
1609246540000|2020-12-29 12:55:40|7861.9|7851.9|7861.9|7851.9|7862.6|7852.6|7861.1|7851.1|9
1609246550000|2020-12-29 12:55:50|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7860.4|7850.4|5
1609246560000|2020-12-29 12:56:00|7860.9|7850.9|7860.1|7850.1|7860.9|7850.9|7860.1|7850.1|3
1609246570000|2020-12-29 12:56:10|7859.9|7849.9|7861.1|7851.1|7861.1|7851.1|7859.4|7849.4|6
1609246580000|2020-12-29 12:56:20|7861.4|7851.4|7862.1|7852.1|7862.1|7852.1|7861.4|7851.4|3
1609246630000|2020-12-29 12:57:10|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1609246640000|2020-12-29 12:57:20|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|2
1609246650000|2020-12-29 12:57:30|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.1|7850.1|5
1609246660000|2020-12-29 12:57:40|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.6|7850.6|2
1609246670000|2020-12-29 12:57:50|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609246680000|2020-12-29 12:58:00|7860.4|7850.4|7859.4|7849.4|7860.4|7850.4|7859.4|7849.4|2
1609246690000|2020-12-29 12:58:10|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1609246700000|2020-12-29 12:58:20|7858.9|7848.9|7859.9|7849.9|7859.9|7849.9|7858.4|7848.4|5
1609246710000|2020-12-29 12:58:30|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1609246720000|2020-12-29 12:58:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609246740000|2020-12-29 12:59:00|7859.9|7849.9|7859.4|7849.4|7859.9|7849.9|7859.4|7849.4|4
1609246760000|2020-12-29 12:59:20|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|3
1609246770000|2020-12-29 12:59:30|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7856.9|7846.9|8
1609246780000|2020-12-29 12:59:40|7858.6|7848.6|7858.9|7848.9|7859.1|7849.1|7858.6|7848.6|3
1609246800000|2020-12-29 13:00:00|7859.1|7849.1|7860.9|7850.9|7861.4|7851.4|7858.9|7848.9|19
1609246810000|2020-12-29 13:00:10|7860.6|7850.6|7861.4|7851.4|7861.4|7851.4|7856.1|7846.1|21
1609246820000|2020-12-29 13:00:20|7861.6|7851.6|7858.6|7848.6|7862.6|7852.6|7858.1|7848.1|16
1609246830000|2020-12-29 13:00:30|7858.4|7848.4|7857.1|7847.1|7858.4|7848.4|7854.9|7844.9|15
1609246840000|2020-12-29 13:00:40|7858.4|7848.4|7856.6|7846.6|7858.4|7848.4|7853.9|7843.9|15
1609246850000|2020-12-29 13:00:50|7856.4|7846.4|7857.9|7847.9|7858.6|7848.6|7856.1|7846.1|11
1609246860000|2020-12-29 13:01:00|7857.6|7847.6|7857.9|7847.9|7858.1|7848.1|7854.6|7844.6|13
1609246870000|2020-12-29 13:01:10|7857.6|7847.6|7856.4|7846.4|7857.6|7847.6|7855.6|7845.6|7
1609246880000|2020-12-29 13:01:20|7856.1|7846.1|7855.6|7845.6|7856.1|7846.1|7854.9|7844.9|7
1609246890000|2020-12-29 13:01:30|7855.4|7845.4|7853.9|7843.9|7855.4|7845.4|7853.9|7843.9|13
1609246900000|2020-12-29 13:01:40|7854.1|7844.1|7855.4|7845.4|7855.6|7845.6|7854.1|7844.1|6
1609246910000|2020-12-29 13:01:50|7855.1|7845.1|7854.6|7844.6|7855.1|7845.1|7854.4|7844.4|4
1609246920000|2020-12-29 13:02:00|7854.9|7844.9|7858.1|7848.1|7858.4|7848.4|7854.9|7844.9|12
1609246930000|2020-12-29 13:02:10|7857.9|7847.9|7857.1|7847.1|7857.9|7847.9|7855.4|7845.4|10
1609246940000|2020-12-29 13:02:20|7857.4|7847.4|7862.4|7852.4|7862.6|7852.6|7857.4|7847.4|12
1609246950000|2020-12-29 13:02:30|7862.1|7852.1|7860.9|7850.9|7862.1|7852.1|7860.9|7850.9|11
1609246960000|2020-12-29 13:02:40|7860.6|7850.6|7861.6|7851.6|7862.1|7852.1|7860.6|7850.6|10
1609246970000|2020-12-29 13:02:50|7861.1|7851.1|7860.6|7850.6|7861.1|7851.1|7860.4|7850.4|6
1609246980000|2020-12-29 13:03:00|7860.9|7850.9|7863.1|7853.1|7863.1|7853.1|7860.9|7850.9|3
1609246990000|2020-12-29 13:03:10|7862.9|7852.9|7861.9|7851.9|7862.9|7852.9|7861.6|7851.6|8
1609247000000|2020-12-29 13:03:20|7861.6|7851.6|7860.6|7850.6|7861.6|7851.6|7859.9|7849.9|14
1609247010000|2020-12-29 13:03:30|7861.1|7851.1|7860.9|7850.9|7861.9|7851.9|7860.1|7850.1|11
1609247020000|2020-12-29 13:03:40|7860.6|7850.6|7858.4|7848.4|7860.6|7850.6|7858.1|7848.1|11
1609247030000|2020-12-29 13:03:50|7858.1|7848.1|7856.6|7846.6|7858.1|7848.1|7855.9|7845.9|16
1609247040000|2020-12-29 13:04:00|7856.4|7846.4|7856.6|7846.6|7857.4|7847.4|7853.6|7843.6|18
1609247050000|2020-12-29 13:04:10|7856.4|7846.4|7856.1|7846.1|7856.4|7846.4|7855.9|7845.9|8
1609247060000|2020-12-29 13:04:20|7855.6|7845.6|7854.9|7844.9|7855.6|7845.6|7852.4|7842.4|15
1609247070000|2020-12-29 13:04:30|7854.4|7844.4|7853.9|7843.9|7854.4|7844.4|7852.6|7842.6|13
1609247080000|2020-12-29 13:04:40|7853.6|7843.6|7859.4|7849.4|7859.4|7849.4|7853.6|7843.6|18
1609247090000|2020-12-29 13:04:50|7859.1|7849.1|7862.6|7852.6|7863.1|7853.1|7857.9|7847.9|19
1609247100000|2020-12-29 13:05:00|7862.4|7852.4|7857.1|7847.1|7863.4|7853.4|7857.1|7847.1|17
1609247110000|2020-12-29 13:05:10|7857.4|7847.4|7858.1|7848.1|7858.9|7848.9|7856.9|7846.9|18
1609247120000|2020-12-29 13:05:20|7857.9|7847.9|7858.4|7848.4|7858.4|7848.4|7855.6|7845.6|12
1609247130000|2020-12-29 13:05:30|7858.1|7848.1|7856.9|7846.9|7858.1|7848.1|7856.6|7846.6|8
1609247140000|2020-12-29 13:05:40|7857.4|7847.4|7854.1|7844.1|7857.4|7847.4|7854.1|7844.1|9
1609247150000|2020-12-29 13:05:50|7853.9|7843.9|7855.1|7845.1|7855.1|7845.1|7853.1|7843.1|8
1609247160000|2020-12-29 13:06:00|7854.6|7844.6|7853.4|7843.4|7855.1|7845.1|7851.9|7841.9|15
1609247170000|2020-12-29 13:06:10|7853.9|7843.9|7849.4|7839.4|7853.9|7843.9|7849.4|7839.4|15
1609247180000|2020-12-29 13:06:20|7849.1|7839.1|7849.6|7839.6|7849.9|7839.9|7846.9|7836.9|21
1609247190000|2020-12-29 13:06:30|7849.9|7839.9|7849.1|7839.1|7851.6|7841.6|7848.6|7838.6|18
1609247200000|2020-12-29 13:06:40|7849.6|7839.6|7845.6|7835.6|7849.6|7839.6|7845.1|7835.1|14
1609247210000|2020-12-29 13:06:50|7845.4|7835.4|7836.9|7826.9|7845.4|7835.4|7836.9|7826.9|22
1609247220000|2020-12-29 13:07:00|7836.4|7826.4|7837.1|7827.1|7837.1|7827.1|7835.4|7825.4|19
1609247230000|2020-12-29 13:07:10|7837.6|7827.6|7844.4|7834.4|7844.4|7834.4|7837.4|7827.4|19
1609247240000|2020-12-29 13:07:20|7843.4|7833.4|7844.6|7834.6|7844.6|7834.6|7841.1|7831.1|13
1609247250000|2020-12-29 13:07:30|7844.4|7834.4|7845.9|7835.9|7845.9|7835.9|7844.4|7834.4|7
1609247260000|2020-12-29 13:07:40|7845.4|7835.4|7847.9|7837.9|7848.1|7838.1|7845.4|7835.4|12
1609247270000|2020-12-29 13:07:50|7847.6|7837.6|7848.9|7838.9|7848.9|7838.9|7846.6|7836.6|9
1609247280000|2020-12-29 13:08:00|7848.6|7838.6|7843.6|7833.6|7848.6|7838.6|7843.6|7833.6|14
1609247290000|2020-12-29 13:08:10|7843.4|7833.4|7849.4|7839.4|7849.4|7839.4|7843.4|7833.4|18
1609247300000|2020-12-29 13:08:20|7849.9|7839.9|7846.9|7836.9|7849.9|7839.9|7846.9|7836.9|21
1609247310000|2020-12-29 13:08:30|7846.6|7836.6|7846.9|7836.9|7848.1|7838.1|7846.1|7836.1|18
1609247320000|2020-12-29 13:08:40|7847.4|7837.4|7846.1|7836.1|7847.9|7837.9|7846.1|7836.1|9
1609247330000|2020-12-29 13:08:50|7845.9|7835.9|7848.4|7838.4|7848.4|7838.4|7844.9|7834.9|11
1609247340000|2020-12-29 13:09:00|7848.6|7838.6|7849.9|7839.9|7850.4|7840.4|7848.1|7838.1|14
1609247350000|2020-12-29 13:09:10|7849.6|7839.6|7846.9|7836.9|7849.6|7839.6|7846.9|7836.9|15
1609247360000|2020-12-29 13:09:20|7847.1|7837.1|7846.1|7836.1|7848.1|7838.1|7846.1|7836.1|13
1609247370000|2020-12-29 13:09:30|7846.6|7836.6|7846.4|7836.4|7848.1|7838.1|7846.1|7836.1|10
1609247380000|2020-12-29 13:09:40|7846.9|7836.9|7844.4|7834.4|7847.1|7837.1|7844.4|7834.4|7
1609247390000|2020-12-29 13:09:50|7843.9|7833.9|7840.4|7830.4|7843.9|7833.9|7840.4|7830.4|18
1609247400000|2020-12-29 13:10:00|7840.9|7830.9|7843.1|7833.1|7844.1|7834.1|7840.9|7830.9|14
1609247410000|2020-12-29 13:10:10|7842.9|7832.9|7843.4|7833.4|7843.4|7833.4|7842.4|7832.4|4
1609247420000|2020-12-29 13:10:20|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1609247440000|2020-12-29 13:10:40|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|4
1609247450000|2020-12-29 13:10:50|7843.1|7833.1|7844.4|7834.4|7845.6|7835.6|7843.1|7833.1|6
1609247460000|2020-12-29 13:11:00|7844.1|7834.1|7845.6|7835.6|7846.6|7836.6|7843.9|7833.9|13
1609247470000|2020-12-29 13:11:10|7845.4|7835.4|7841.9|7831.9|7845.4|7835.4|7841.9|7831.9|7
1609247480000|2020-12-29 13:11:20|7841.6|7831.6|7843.4|7833.4|7843.4|7833.4|7840.9|7830.9|9
1609247490000|2020-12-29 13:11:30|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.1|7833.1|8
1609247500000|2020-12-29 13:11:40|7843.9|7833.9|7843.6|7833.6|7844.6|7834.6|7843.6|7833.6|8
1609247510000|2020-12-29 13:11:50|7843.4|7833.4|7842.6|7832.6|7844.1|7834.1|7842.6|7832.6|8
1609247520000|2020-12-29 13:12:00|7842.9|7832.9|7847.1|7837.1|7847.1|7837.1|7842.9|7832.9|13
1609247530000|2020-12-29 13:12:10|7847.4|7837.4|7849.6|7839.6|7849.6|7839.6|7847.4|7837.4|11
1609247540000|2020-12-29 13:12:20|7849.4|7839.4|7848.1|7838.1|7849.4|7839.4|7847.9|7837.9|9
1609247550000|2020-12-29 13:12:30|7848.4|7838.4|7850.9|7840.9|7851.4|7841.4|7848.4|7838.4|14
1609247560000|2020-12-29 13:12:40|7850.4|7840.4|7850.9|7840.9|7851.4|7841.4|7850.1|7840.1|12
1609247570000|2020-12-29 13:12:50|7850.6|7840.6|7849.6|7839.6|7850.6|7840.6|7849.6|7839.6|5
1609247580000|2020-12-29 13:13:00|7849.9|7839.9|7851.1|7841.1|7851.4|7841.4|7849.9|7839.9|7
1609247590000|2020-12-29 13:13:10|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.9|7840.9|3
1609247600000|2020-12-29 13:13:20|7851.1|7841.1|7851.1|7841.1|7851.4|7841.4|7849.6|7839.6|6
1609247610000|2020-12-29 13:13:30|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|3
1609247620000|2020-12-29 13:13:40|7850.9|7840.9|7849.6|7839.6|7850.9|7840.9|7849.6|7839.6|7
1609247630000|2020-12-29 13:13:50|7849.4|7839.4|7847.6|7837.6|7849.4|7839.4|7847.4|7837.4|8
1609247640000|2020-12-29 13:14:00|7848.1|7838.1|7850.1|7840.1|7850.1|7840.1|7848.1|7838.1|6
1609247670000|2020-12-29 13:14:30|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1609247680000|2020-12-29 13:14:40|7850.6|7840.6|7849.1|7839.1|7850.6|7840.6|7848.9|7838.9|9
1609247690000|2020-12-29 13:14:50|7848.9|7838.9|7848.6|7838.6|7849.6|7839.6|7848.1|7838.1|7
1609247700000|2020-12-29 13:15:00|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7848.4|7838.4|5
1609247710000|2020-12-29 13:15:10|7849.6|7839.6|7853.4|7843.4|7853.4|7843.4|7849.6|7839.6|5
1609247720000|2020-12-29 13:15:20|7852.9|7842.9|7856.9|7846.9|7856.9|7846.9|7852.1|7842.1|13
1609247730000|2020-12-29 13:15:30|7856.6|7846.6|7856.9|7846.9|7856.9|7846.9|7855.1|7845.1|7
1609247740000|2020-12-29 13:15:40|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7855.1|7845.1|5
1609247750000|2020-12-29 13:15:50|7856.9|7846.9|7856.9|7846.9|7857.9|7847.9|7856.6|7846.6|6
1609247760000|2020-12-29 13:16:00|7857.4|7847.4|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|2
1609247770000|2020-12-29 13:16:10|7857.4|7847.4|7856.4|7846.4|7857.6|7847.6|7856.1|7846.1|9
1609247780000|2020-12-29 13:16:20|7856.9|7846.9|7856.4|7846.4|7856.9|7846.9|7856.1|7846.1|4
1609247790000|2020-12-29 13:16:30|7855.9|7845.9|7857.1|7847.1|7857.9|7847.9|7855.9|7845.9|10
1609247800000|2020-12-29 13:16:40|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|2
1609247810000|2020-12-29 13:16:50|7857.1|7847.1|7857.9|7847.9|7857.9|7847.9|7857.1|7847.1|4
1609247820000|2020-12-29 13:17:00|7858.1|7848.1|7860.6|7850.6|7861.4|7851.4|7858.1|7848.1|9
1609247830000|2020-12-29 13:17:10|7860.4|7850.4|7858.6|7848.6|7860.4|7850.4|7857.6|7847.6|10
1609247840000|2020-12-29 13:17:20|7859.1|7849.1|7857.9|7847.9|7859.1|7849.1|7856.6|7846.6|12
1609247850000|2020-12-29 13:17:30|7858.4|7848.4|7858.6|7848.6|7858.9|7848.9|7858.4|7848.4|6
1609247860000|2020-12-29 13:17:40|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609247870000|2020-12-29 13:17:50|7859.1|7849.1|7858.6|7848.6|7859.9|7849.9|7858.6|7848.6|7
1609247880000|2020-12-29 13:18:00|7858.9|7848.9|7858.1|7848.1|7859.1|7849.1|7857.9|7847.9|7
1609247890000|2020-12-29 13:18:10|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|3
1609247910000|2020-12-29 13:18:30|7857.6|7847.6|7856.4|7846.4|7857.6|7847.6|7856.1|7846.1|3
1609247920000|2020-12-29 13:18:40|7856.6|7846.6|7856.9|7846.9|7857.4|7847.4|7856.6|7846.6|5
1609247940000|2020-12-29 13:19:00|7856.6|7846.6|7854.4|7844.4|7856.6|7846.6|7854.1|7844.1|8
1609247950000|2020-12-29 13:19:10|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.9|7844.9|2
1609247960000|2020-12-29 13:19:20|7855.6|7845.6|7854.1|7844.1|7855.6|7845.6|7854.1|7844.1|9
1609247970000|2020-12-29 13:19:30|7854.4|7844.4|7854.1|7844.1|7855.4|7845.4|7853.6|7843.6|10
1609247980000|2020-12-29 13:19:40|7854.6|7844.6|7855.1|7845.1|7855.6|7845.6|7853.9|7843.9|10
1609247990000|2020-12-29 13:19:50|7855.6|7845.6|7855.9|7845.9|7856.1|7846.1|7855.6|7845.6|10
1609248000000|2020-12-29 13:20:00|7858.4|7848.4|7860.6|7850.6|7861.1|7851.1|7858.1|7848.1|17
1609248010000|2020-12-29 13:20:10|7860.9|7850.9|7860.6|7850.6|7861.1|7851.1|7860.6|7850.6|4
1609248020000|2020-12-29 13:20:20|7861.6|7851.6|7862.1|7852.1|7862.1|7852.1|7861.4|7851.4|6
1609248030000|2020-12-29 13:20:30|7861.9|7851.9|7862.4|7852.4|7863.4|7853.4|7861.1|7851.1|10
1609248040000|2020-12-29 13:20:40|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7861.1|7851.1|12
1609248050000|2020-12-29 13:20:50|7861.6|7851.6|7862.6|7852.6|7863.6|7853.6|7861.4|7851.4|9
1609248070000|2020-12-29 13:21:10|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|3
1609248080000|2020-12-29 13:21:20|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.6|7850.6|3
1609248090000|2020-12-29 13:21:30|7861.1|7851.1|7859.4|7849.4|7861.6|7851.6|7859.4|7849.4|12
1609248100000|2020-12-29 13:21:40|7859.6|7849.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|2
1609248110000|2020-12-29 13:21:50|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609248120000|2020-12-29 13:22:00|7861.4|7851.4|7861.6|7851.6|7861.9|7851.9|7861.4|7851.4|3
1609248140000|2020-12-29 13:22:20|7861.4|7851.4|7860.9|7850.9|7861.4|7851.4|7860.9|7850.9|2
1609248150000|2020-12-29 13:22:30|7860.6|7850.6|7860.4|7850.4|7861.4|7851.4|7860.4|7850.4|8
1609248160000|2020-12-29 13:22:40|7860.9|7850.9|7860.9|7850.9|7861.9|7851.9|7860.9|7850.9|7
1609248170000|2020-12-29 13:22:50|7861.4|7851.4|7860.9|7850.9|7861.6|7851.6|7860.6|7850.6|7
1609248180000|2020-12-29 13:23:00|7861.1|7851.1|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|5
1609248190000|2020-12-29 13:23:10|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.9|7850.9|4
1609248200000|2020-12-29 13:23:20|7862.1|7852.1|7862.4|7852.4|7862.6|7852.6|7862.1|7852.1|5
1609248210000|2020-12-29 13:23:30|7861.9|7851.9|7861.4|7851.4|7861.9|7851.9|7860.9|7850.9|4
1609248220000|2020-12-29 13:23:40|7861.1|7851.1|7860.4|7850.4|7861.1|7851.1|7859.6|7849.6|6
1609248230000|2020-12-29 13:23:50|7860.9|7850.9|7861.1|7851.1|7861.4|7851.4|7860.9|7850.9|4
1609248240000|2020-12-29 13:24:00|7860.9|7850.9|7859.9|7849.9|7860.9|7850.9|7859.9|7849.9|2
1609248250000|2020-12-29 13:24:10|7859.6|7849.6|7859.6|7849.6|7860.4|7850.4|7859.4|7849.4|6
1609248260000|2020-12-29 13:24:20|7859.4|7849.4|7857.4|7847.4|7859.4|7849.4|7857.4|7847.4|5
1609248270000|2020-12-29 13:24:30|7857.6|7847.6|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|2
1609248290000|2020-12-29 13:24:50|7858.1|7848.1|7857.1|7847.1|7858.1|7848.1|7857.1|7847.1|7
1609248300000|2020-12-29 13:25:00|7857.4|7847.4|7858.4|7848.4|7858.4|7848.4|7857.4|7847.4|3
1609248310000|2020-12-29 13:25:10|7858.6|7848.6|7861.4|7851.4|7861.4|7851.4|7858.6|7848.6|4
1609248320000|2020-12-29 13:25:20|7861.9|7851.9|7859.6|7849.6|7862.1|7852.1|7859.6|7849.6|8
1609248330000|2020-12-29 13:25:30|7859.4|7849.4|7856.1|7846.1|7859.4|7849.4|7856.1|7846.1|10
1609248340000|2020-12-29 13:25:40|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|2
1609248360000|2020-12-29 13:26:00|7854.4|7844.4|7851.4|7841.4|7854.4|7844.4|7851.4|7841.4|9
1609248370000|2020-12-29 13:26:10|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609248380000|2020-12-29 13:26:20|7851.6|7841.6|7852.9|7842.9|7852.9|7842.9|7851.6|7841.6|5
1609248390000|2020-12-29 13:26:30|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1609248400000|2020-12-29 13:26:40|7852.6|7842.6|7851.4|7841.4|7852.9|7842.9|7850.9|7840.9|7
1609248410000|2020-12-29 13:26:50|7851.6|7841.6|7852.1|7842.1|7852.1|7842.1|7851.6|7841.6|3
1609248420000|2020-12-29 13:27:00|7851.9|7841.9|7851.1|7841.1|7851.9|7841.9|7851.1|7841.1|2
1609248430000|2020-12-29 13:27:10|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7849.9|7839.9|7
1609248440000|2020-12-29 13:27:20|7850.6|7840.6|7850.6|7840.6|7851.1|7841.1|7849.6|7839.6|10
1609248450000|2020-12-29 13:27:30|7850.9|7840.9|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1609248460000|2020-12-29 13:27:40|7850.6|7840.6|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|3
1609248470000|2020-12-29 13:27:50|7850.9|7840.9|7850.9|7840.9|7852.4|7842.4|7850.9|7840.9|6
1609248480000|2020-12-29 13:28:00|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7848.9|7838.9|8
1609248490000|2020-12-29 13:28:10|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609248500000|2020-12-29 13:28:20|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1609248510000|2020-12-29 13:28:30|7850.4|7840.4|7848.4|7838.4|7850.4|7840.4|7848.4|7838.4|4
1609248520000|2020-12-29 13:28:40|7848.1|7838.1|7847.4|7837.4|7848.1|7838.1|7847.4|7837.4|2
1609248530000|2020-12-29 13:28:50|7847.1|7837.1|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|3
1609248540000|2020-12-29 13:29:00|7846.4|7836.4|7847.9|7837.9|7848.1|7838.1|7846.4|7836.4|4
1609248550000|2020-12-29 13:29:10|7847.6|7837.6|7846.6|7836.6|7847.6|7837.6|7846.6|7836.6|3
1609248560000|2020-12-29 13:29:20|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609248580000|2020-12-29 13:29:40|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609248590000|2020-12-29 13:29:50|7846.1|7836.1|7845.6|7835.6|7846.1|7836.1|7845.1|7835.1|5
1609248600000|2020-12-29 13:30:00|7845.9|7835.9|7847.1|7837.1|7847.9|7837.9|7845.9|7835.9|7
1609248610000|2020-12-29 13:30:10|7847.4|7837.4|7847.4|7837.4|7848.1|7838.1|7847.4|7837.4|4
1609248620000|2020-12-29 13:30:20|7847.1|7837.1|7845.9|7835.9|7847.1|7837.1|7845.9|7835.9|5
1609248630000|2020-12-29 13:30:30|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.1|7835.1|8
1609248640000|2020-12-29 13:30:40|7846.4|7836.4|7847.4|7837.4|7847.6|7837.6|7846.4|7836.4|5
1609248650000|2020-12-29 13:30:50|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|3
1609248660000|2020-12-29 13:31:00|7848.4|7838.4|7848.6|7838.6|7849.1|7839.1|7848.4|7838.4|4
1609248670000|2020-12-29 13:31:10|7848.9|7838.9|7849.1|7839.1|7849.6|7839.6|7848.9|7838.9|4
1609248680000|2020-12-29 13:31:20|7848.9|7838.9|7847.1|7837.1|7848.9|7838.9|7847.1|7837.1|5
1609248690000|2020-12-29 13:31:30|7846.6|7836.6|7845.4|7835.4|7846.6|7836.6|7845.4|7835.4|3
1609248700000|2020-12-29 13:31:40|7844.9|7834.9|7843.6|7833.6|7845.1|7835.1|7843.6|7833.6|11
1609248710000|2020-12-29 13:31:50|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609248720000|2020-12-29 13:32:00|7844.1|7834.1|7841.1|7831.1|7844.1|7834.1|7841.1|7831.1|10
1609248730000|2020-12-29 13:32:10|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7839.1|7829.1|8
1609248740000|2020-12-29 13:32:20|7840.9|7830.9|7841.6|7831.6|7841.6|7831.6|7839.6|7829.6|10
1609248750000|2020-12-29 13:32:30|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1609248760000|2020-12-29 13:32:40|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|5
1609248770000|2020-12-29 13:32:50|7842.1|7832.1|7841.9|7831.9|7843.1|7833.1|7841.1|7831.1|8
1609248780000|2020-12-29 13:33:00|7842.1|7832.1|7839.9|7829.9|7843.1|7833.1|7839.9|7829.9|10
1609248790000|2020-12-29 13:33:10|7839.6|7829.6|7839.4|7829.4|7840.1|7830.1|7838.9|7828.9|6
1609248800000|2020-12-29 13:33:20|7839.6|7829.6|7840.6|7830.6|7841.4|7831.4|7839.6|7829.6|9
1609248810000|2020-12-29 13:33:30|7841.1|7831.1|7842.1|7832.1|7842.1|7832.1|7841.1|7831.1|2
1609248820000|2020-12-29 13:33:40|7841.4|7831.4|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|5
1609248830000|2020-12-29 13:33:50|7840.4|7830.4|7840.6|7830.6|7841.1|7831.1|7839.6|7829.6|10
1609248840000|2020-12-29 13:34:00|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|2
1609248850000|2020-12-29 13:34:10|7840.1|7830.1|7842.6|7832.6|7842.6|7832.6|7840.1|7830.1|6
1609248860000|2020-12-29 13:34:20|7842.9|7832.9|7843.9|7833.9|7843.9|7833.9|7842.9|7832.9|5
1609248870000|2020-12-29 13:34:30|7844.6|7834.6|7845.1|7835.1|7845.1|7835.1|7844.6|7834.6|3
1609248880000|2020-12-29 13:34:40|7844.9|7834.9|7843.9|7833.9|7844.9|7834.9|7843.6|7833.6|10
1609248890000|2020-12-29 13:34:50|7844.1|7834.1|7844.4|7834.4|7844.6|7834.6|7844.1|7834.1|3
1609248900000|2020-12-29 13:35:00|7844.1|7834.1|7844.6|7834.6|7845.1|7835.1|7843.9|7833.9|11
1609248910000|2020-12-29 13:35:10|7844.4|7834.4|7842.6|7832.6|7844.4|7834.4|7842.6|7832.6|6
1609248920000|2020-12-29 13:35:20|7842.4|7832.4|7841.9|7831.9|7842.4|7832.4|7841.6|7831.6|5
1609248930000|2020-12-29 13:35:30|7842.1|7832.1|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|4
1609248940000|2020-12-29 13:35:40|7842.6|7832.6|7840.4|7830.4|7842.6|7832.6|7840.4|7830.4|6
1609248950000|2020-12-29 13:35:50|7840.6|7830.6|7840.4|7830.4|7840.9|7830.9|7839.9|7829.9|8
1609248960000|2020-12-29 13:36:00|7840.6|7830.6|7842.1|7832.1|7842.1|7832.1|7839.9|7829.9|7
1609248970000|2020-12-29 13:36:10|7842.4|7832.4|7841.4|7831.4|7842.9|7832.9|7841.4|7831.4|14
1609248980000|2020-12-29 13:36:20|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|4
1609248990000|2020-12-29 13:36:30|7839.4|7829.4|7839.9|7829.9|7840.4|7830.4|7838.6|7828.6|6
1609249000000|2020-12-29 13:36:40|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7838.6|7828.6|6
1609249010000|2020-12-29 13:36:50|7840.4|7830.4|7836.6|7826.6|7840.4|7830.4|7836.6|7826.6|7
1609249020000|2020-12-29 13:37:00|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1609249030000|2020-12-29 13:37:10|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.6|7827.6|4
1609249040000|2020-12-29 13:37:20|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|5
1609249050000|2020-12-29 13:37:30|7838.1|7828.1|7837.1|7827.1|7838.1|7828.1|7837.1|7827.1|7
1609249060000|2020-12-29 13:37:40|7837.4|7827.4|7836.1|7826.1|7837.4|7827.4|7836.1|7826.1|4
1609249070000|2020-12-29 13:37:50|7836.4|7826.4|7840.1|7830.1|7840.1|7830.1|7836.4|7826.4|8
1609249080000|2020-12-29 13:38:00|7839.4|7829.4|7838.6|7828.6|7839.4|7829.4|7838.4|7828.4|10
1609249090000|2020-12-29 13:38:10|7839.1|7829.1|7838.4|7828.4|7840.1|7830.1|7838.4|7828.4|7
1609249100000|2020-12-29 13:38:20|7838.6|7828.6|7839.9|7829.9|7841.1|7831.1|7837.4|7827.4|15
1609249110000|2020-12-29 13:38:30|7840.1|7830.1|7840.1|7830.1|7840.6|7830.6|7839.6|7829.6|7
1609249120000|2020-12-29 13:38:40|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609249130000|2020-12-29 13:38:50|7840.1|7830.1|7840.6|7830.6|7840.6|7830.6|7839.9|7829.9|6
1609249140000|2020-12-29 13:39:00|7841.1|7831.1|7839.9|7829.9|7841.9|7831.9|7839.6|7829.6|9
1609249150000|2020-12-29 13:39:10|7839.6|7829.6|7838.4|7828.4|7839.9|7829.9|7838.1|7828.1|14
1609249160000|2020-12-29 13:39:20|7838.6|7828.6|7838.4|7828.4|7839.1|7829.1|7837.4|7827.4|14
1609249170000|2020-12-29 13:39:30|7838.6|7828.6|7837.6|7827.6|7839.4|7829.4|7837.1|7827.1|10
1609249180000|2020-12-29 13:39:40|7837.4|7827.4|7836.6|7826.6|7837.4|7827.4|7836.6|7826.6|8
1609249190000|2020-12-29 13:39:50|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.4|7826.4|5
1609249200000|2020-12-29 13:40:00|7836.6|7826.6|7836.4|7826.4|7836.6|7826.6|7834.6|7824.6|8
1609249210000|2020-12-29 13:40:10|7836.6|7826.6|7836.6|7826.6|7838.1|7828.1|7836.6|7826.6|8
1609249220000|2020-12-29 13:40:20|7836.9|7826.9|7837.6|7827.6|7837.6|7827.6|7836.9|7826.9|4
1609249230000|2020-12-29 13:40:30|7838.4|7828.4|7837.6|7827.6|7838.6|7828.6|7837.6|7827.6|8
1609249240000|2020-12-29 13:40:40|7837.1|7827.1|7834.4|7824.4|7837.1|7827.1|7834.4|7824.4|7
1609249250000|2020-12-29 13:40:50|7834.9|7824.9|7832.6|7822.6|7835.1|7825.1|7832.6|7822.6|8
1609249260000|2020-12-29 13:41:00|7832.9|7822.9|7836.6|7826.6|7836.6|7826.6|7832.9|7822.9|11
1609249270000|2020-12-29 13:41:10|7836.4|7826.4|7833.6|7823.6|7836.4|7826.4|7833.6|7823.6|4
1609249280000|2020-12-29 13:41:20|7833.9|7823.9|7835.9|7825.9|7837.9|7827.9|7833.6|7823.6|16
1609249290000|2020-12-29 13:41:30|7835.6|7825.6|7836.1|7826.1|7836.4|7826.4|7833.4|7823.4|16
1609249300000|2020-12-29 13:41:40|7836.4|7826.4|7837.1|7827.1|7837.1|7827.1|7836.4|7826.4|4
1609249310000|2020-12-29 13:41:50|7836.9|7826.9|7835.6|7825.6|7836.9|7826.9|7834.9|7824.9|7
1609249320000|2020-12-29 13:42:00|7835.1|7825.1|7833.9|7823.9|7835.1|7825.1|7833.9|7823.9|7
1609249330000|2020-12-29 13:42:10|7833.6|7823.6|7833.1|7823.1|7833.6|7823.6|7832.6|7822.6|7
1609249340000|2020-12-29 13:42:20|7833.4|7823.4|7832.9|7822.9|7834.1|7824.1|7832.6|7822.6|12
1609249350000|2020-12-29 13:42:30|7832.6|7822.6|7831.9|7821.9|7832.9|7822.9|7831.6|7821.6|8
1609249360000|2020-12-29 13:42:40|7831.6|7821.6|7832.1|7822.1|7832.1|7822.1|7830.9|7820.9|10
1609249370000|2020-12-29 13:42:50|7831.9|7821.9|7836.1|7826.1|7836.4|7826.4|7831.9|7821.9|8
1609249380000|2020-12-29 13:43:00|7836.4|7826.4|7838.4|7828.4|7838.4|7828.4|7836.4|7826.4|7
1609249390000|2020-12-29 13:43:10|7838.6|7828.6|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|5
1609249400000|2020-12-29 13:43:20|7838.4|7828.4|7840.4|7830.4|7841.1|7831.1|7838.4|7828.4|12
1609249410000|2020-12-29 13:43:30|7839.9|7829.9|7839.4|7829.4|7839.9|7829.9|7836.6|7826.6|10
1609249420000|2020-12-29 13:43:40|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|2
1609249430000|2020-12-29 13:43:50|7839.6|7829.6|7837.9|7827.9|7839.6|7829.6|7837.6|7827.6|8
1609249440000|2020-12-29 13:44:00|7838.1|7828.1|7837.1|7827.1|7838.1|7828.1|7836.9|7826.9|4
1609249450000|2020-12-29 13:44:10|7837.4|7827.4|7839.4|7829.4|7840.1|7830.1|7837.1|7827.1|8
1609249460000|2020-12-29 13:44:20|7839.1|7829.1|7838.4|7828.4|7839.1|7829.1|7838.1|7828.1|3
1609249470000|2020-12-29 13:44:30|7838.1|7828.1|7839.4|7829.4|7840.1|7830.1|7838.1|7828.1|11
1609249480000|2020-12-29 13:44:40|7839.1|7829.1|7835.4|7825.4|7839.1|7829.1|7834.9|7824.9|11
1609249490000|2020-12-29 13:44:50|7834.6|7824.6|7835.1|7825.1|7835.4|7825.4|7834.6|7824.6|11
1609249500000|2020-12-29 13:45:00|7835.9|7825.9|7836.6|7826.6|7838.6|7828.6|7835.9|7825.9|13
1609249510000|2020-12-29 13:45:10|7836.4|7826.4|7838.4|7828.4|7838.4|7828.4|7835.1|7825.1|13
1609249520000|2020-12-29 13:45:20|7837.9|7827.9|7837.6|7827.6|7838.1|7828.1|7835.9|7825.9|15
1609249530000|2020-12-29 13:45:30|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7836.6|7826.6|4
1609249540000|2020-12-29 13:45:40|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|2
1609249550000|2020-12-29 13:45:50|7838.1|7828.1|7837.4|7827.4|7838.9|7828.9|7836.9|7826.9|9
1609249560000|2020-12-29 13:46:00|7837.1|7827.1|7837.4|7827.4|7837.9|7827.9|7836.4|7826.4|8
1609249580000|2020-12-29 13:46:20|7837.1|7827.1|7836.4|7826.4|7837.1|7827.1|7836.4|7826.4|10
1609249590000|2020-12-29 13:46:30|7836.6|7826.6|7838.6|7828.6|7838.6|7828.6|7836.6|7826.6|7
1609249600000|2020-12-29 13:46:40|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1609249610000|2020-12-29 13:46:50|7839.1|7829.1|7839.4|7829.4|7839.9|7829.9|7837.9|7827.9|14
1609249620000|2020-12-29 13:47:00|7839.9|7829.9|7839.1|7829.1|7840.9|7830.9|7839.1|7829.1|9
1609249630000|2020-12-29 13:47:10|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|4
1609249640000|2020-12-29 13:47:20|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.1|7829.1|3
1609249650000|2020-12-29 13:47:30|7839.1|7829.1|7839.9|7829.9|7839.9|7829.9|7839.1|7829.1|3
1609249660000|2020-12-29 13:47:40|7840.1|7830.1|7842.1|7832.1|7842.1|7832.1|7840.1|7830.1|7
1609249670000|2020-12-29 13:47:50|7841.6|7831.6|7841.4|7831.4|7841.9|7831.9|7840.6|7830.6|8
1609249680000|2020-12-29 13:48:00|7841.6|7831.6|7842.6|7832.6|7843.1|7833.1|7841.6|7831.6|8
1609249690000|2020-12-29 13:48:10|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.4|7831.4|5
1609249700000|2020-12-29 13:48:20|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|5
1609249710000|2020-12-29 13:48:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609249720000|2020-12-29 13:48:40|7841.6|7831.6|7841.9|7831.9|7842.1|7832.1|7841.6|7831.6|3
1609249730000|2020-12-29 13:48:50|7841.6|7831.6|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|4
1609249740000|2020-12-29 13:49:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7840.6|7830.6|10
1609249750000|2020-12-29 13:49:10|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7840.9|7830.9|9
1609249760000|2020-12-29 13:49:20|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|4
1609249770000|2020-12-29 13:49:30|7841.6|7831.6|7844.1|7834.1|7844.1|7834.1|7841.6|7831.6|10
1609249780000|2020-12-29 13:49:40|7844.4|7834.4|7845.9|7835.9|7845.9|7835.9|7844.1|7834.1|12
1609249790000|2020-12-29 13:49:50|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7844.9|7834.9|8
1609249800000|2020-12-29 13:50:00|7845.4|7835.4|7844.1|7834.1|7845.4|7835.4|7843.6|7833.6|6
1609249810000|2020-12-29 13:50:10|7844.4|7834.4|7847.6|7837.6|7847.6|7837.6|7844.4|7834.4|10
1609249820000|2020-12-29 13:50:20|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609249830000|2020-12-29 13:50:30|7847.6|7837.6|7851.9|7841.9|7851.9|7841.9|7847.6|7837.6|19
1609249840000|2020-12-29 13:50:40|7852.1|7842.1|7850.9|7840.9|7852.4|7842.4|7850.9|7840.9|14
1609249850000|2020-12-29 13:50:50|7850.6|7840.6|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|7
1609249860000|2020-12-29 13:51:00|7850.4|7840.4|7848.4|7838.4|7851.4|7841.4|7848.4|7838.4|9
1609249870000|2020-12-29 13:51:10|7848.6|7838.6|7850.6|7840.6|7850.6|7840.6|7848.4|7838.4|11
1609249880000|2020-12-29 13:51:20|7849.9|7839.9|7850.4|7840.4|7851.6|7841.6|7849.9|7839.9|7
1609249890000|2020-12-29 13:51:30|7849.9|7839.9|7850.6|7840.6|7850.6|7840.6|7849.1|7839.1|5
1609249900000|2020-12-29 13:51:40|7850.4|7840.4|7850.4|7840.4|7850.6|7840.6|7849.1|7839.1|7
1609249910000|2020-12-29 13:51:50|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1609249920000|2020-12-29 13:52:00|7851.6|7841.6|7848.9|7838.9|7851.6|7841.6|7848.9|7838.9|9
1609249930000|2020-12-29 13:52:10|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|3
1609249940000|2020-12-29 13:52:20|7848.4|7838.4|7848.3|7838.3|7848.6|7838.6|7848.3|7838.3|6
1609249950000|2020-12-29 13:52:30|7848.5|7838.5|7849.6|7839.6|7850.1|7840.1|7848.5|7838.5|9
1609249960000|2020-12-29 13:52:40|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|2
1609249970000|2020-12-29 13:52:50|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|3
1609249980000|2020-12-29 13:53:00|7849.4|7839.4|7854.6|7844.6|7854.6|7844.6|7849.4|7839.4|11
1609249990000|2020-12-29 13:53:10|7854.1|7844.1|7852.6|7842.6|7854.6|7844.6|7852.6|7842.6|16
1609250000000|2020-12-29 13:53:20|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|5
1609250020000|2020-12-29 13:53:40|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|2
1609250030000|2020-12-29 13:53:50|7853.9|7843.9|7855.4|7845.4|7855.6|7845.6|7853.9|7843.9|5
1609250040000|2020-12-29 13:54:00|7855.6|7845.6|7854.1|7844.1|7855.9|7845.9|7853.1|7843.1|8
1609250050000|2020-12-29 13:54:10|7853.9|7843.9|7854.1|7844.1|7854.1|7844.1|7853.9|7843.9|2
1609250060000|2020-12-29 13:54:20|7853.9|7843.9|7854.9|7844.9|7855.4|7845.4|7853.9|7843.9|6
1609250070000|2020-12-29 13:54:30|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7853.9|7843.9|6
1609250080000|2020-12-29 13:54:40|7855.4|7845.4|7858.1|7848.1|7858.1|7848.1|7855.4|7845.4|6
1609250090000|2020-12-29 13:54:50|7857.9|7847.9|7857.1|7847.1|7857.9|7847.9|7856.6|7846.6|11
1609250100000|2020-12-29 13:55:00|7857.4|7847.4|7857.6|7847.6|7858.4|7848.4|7856.9|7846.9|14
1609250110000|2020-12-29 13:55:10|7856.9|7846.9|7857.6|7847.6|7857.9|7847.9|7856.9|7846.9|8
1609250120000|2020-12-29 13:55:20|7857.9|7847.9|7860.1|7850.1|7860.1|7850.1|7857.9|7847.9|5
1609250130000|2020-12-29 13:55:30|7859.9|7849.9|7859.1|7849.1|7859.9|7849.9|7858.6|7848.6|4
1609250140000|2020-12-29 13:55:40|7859.9|7849.9|7861.6|7851.6|7861.6|7851.6|7859.9|7849.9|5
1609250150000|2020-12-29 13:55:50|7861.4|7851.4|7858.4|7848.4|7861.4|7851.4|7857.6|7847.6|7
1609250160000|2020-12-29 13:56:00|7858.6|7848.6|7857.9|7847.9|7859.1|7849.1|7857.9|7847.9|4
1609250170000|2020-12-29 13:56:10|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7856.6|7846.6|5
1609250180000|2020-12-29 13:56:20|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7857.4|7847.4|2
1609250190000|2020-12-29 13:56:30|7857.6|7847.6|7856.4|7846.4|7857.6|7847.6|7856.1|7846.1|12
1609250200000|2020-12-29 13:56:40|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.1|7845.1|8
1609250210000|2020-12-29 13:56:50|7855.6|7845.6|7857.1|7847.1|7857.1|7847.1|7855.1|7845.1|12
1609250220000|2020-12-29 13:57:00|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7855.9|7845.9|7
1609250230000|2020-12-29 13:57:10|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|4
1609250240000|2020-12-29 13:57:20|7856.4|7846.4|7856.6|7846.6|7856.9|7846.9|7856.4|7846.4|3
1609250250000|2020-12-29 13:57:30|7856.1|7846.1|7855.1|7845.1|7856.1|7846.1|7855.1|7845.1|4
1609250260000|2020-12-29 13:57:40|7855.4|7845.4|7856.4|7846.4|7856.9|7846.9|7855.4|7845.4|12
1609250270000|2020-12-29 13:57:50|7856.9|7846.9|7858.4|7848.4|7858.4|7848.4|7856.9|7846.9|10
1609250280000|2020-12-29 13:58:00|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|3
1609250290000|2020-12-29 13:58:10|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7856.9|7846.9|4
1609250300000|2020-12-29 13:58:20|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7856.1|7846.1|8
1609250310000|2020-12-29 13:58:30|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|2
1609250320000|2020-12-29 13:58:40|7857.9|7847.9|7858.6|7848.6|7858.6|7848.6|7857.6|7847.6|8
1609250330000|2020-12-29 13:58:50|7858.1|7848.1|7859.1|7849.1|7859.1|7849.1|7857.6|7847.6|7
1609250340000|2020-12-29 13:59:00|7859.4|7849.4|7860.1|7850.1|7860.6|7850.6|7859.4|7849.4|12
1609250350000|2020-12-29 13:59:10|7859.9|7849.9|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|3
1609250360000|2020-12-29 13:59:20|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7859.9|7849.9|5
1609250370000|2020-12-29 13:59:30|7860.6|7850.6|7862.4|7852.4|7862.9|7852.9|7860.6|7850.6|10
1609250380000|2020-12-29 13:59:40|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609250390000|2020-12-29 13:59:50|7862.4|7852.4|7861.1|7851.1|7862.6|7852.6|7860.9|7850.9|12
1609250400000|2020-12-29 14:00:00|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|8
1609250410000|2020-12-29 14:00:10|7860.4|7850.4|7861.4|7851.4|7862.6|7852.6|7860.4|7850.4|10
1609250420000|2020-12-29 14:00:20|7861.6|7851.6|7860.6|7850.6|7861.6|7851.6|7860.6|7850.6|10
1609250430000|2020-12-29 14:00:30|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7859.4|7849.4|6
1609250440000|2020-12-29 14:00:40|7860.4|7850.4|7859.9|7849.9|7860.6|7850.6|7859.9|7849.9|6
1609250450000|2020-12-29 14:00:50|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609250460000|2020-12-29 14:01:00|7859.6|7849.6|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|3
1609250470000|2020-12-29 14:01:10|7860.9|7850.9|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|5
1609250480000|2020-12-29 14:01:20|7861.6|7851.6|7860.6|7850.6|7861.6|7851.6|7860.6|7850.6|5
1609250490000|2020-12-29 14:01:30|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.9|7850.9|6
1609250500000|2020-12-29 14:01:40|7861.4|7851.4|7862.4|7852.4|7864.1|7854.1|7861.4|7851.4|11
1609250510000|2020-12-29 14:01:50|7862.1|7852.1|7862.1|7852.1|7862.4|7852.4|7860.4|7850.4|9
1609250520000|2020-12-29 14:02:00|7862.9|7852.9|7864.1|7854.1|7864.4|7854.4|7862.9|7852.9|6
1609250530000|2020-12-29 14:02:10|7864.4|7854.4|7864.9|7854.9|7864.9|7854.9|7863.9|7853.9|5
1609250540000|2020-12-29 14:02:20|7865.1|7855.1|7866.1|7856.1|7866.6|7856.6|7865.1|7855.1|11
1609250550000|2020-12-29 14:02:30|7866.4|7856.4|7867.4|7857.4|7867.6|7857.6|7866.1|7856.1|10
1609250560000|2020-12-29 14:02:40|7866.9|7856.9|7866.6|7856.6|7866.9|7856.9|7866.1|7856.1|5
1609250570000|2020-12-29 14:02:50|7867.1|7857.1|7866.6|7856.6|7867.4|7857.4|7866.6|7856.6|8
1609250580000|2020-12-29 14:03:00|7866.9|7856.9|7871.9|7861.9|7871.9|7861.9|7866.9|7856.9|13
1609250590000|2020-12-29 14:03:10|7871.6|7861.6|7868.1|7858.1|7871.6|7861.6|7868.1|7858.1|14
1609250600000|2020-12-29 14:03:20|7868.4|7858.4|7869.6|7859.6|7869.6|7859.6|7868.4|7858.4|3
1609250610000|2020-12-29 14:03:30|7869.4|7859.4|7868.6|7858.6|7869.9|7859.9|7868.6|7858.6|8
1609250620000|2020-12-29 14:03:40|7868.9|7858.9|7871.4|7861.4|7871.4|7861.4|7868.9|7858.9|10
1609250630000|2020-12-29 14:03:50|7871.1|7861.1|7871.1|7861.1|7872.1|7862.1|7871.1|7861.1|9
1609250640000|2020-12-29 14:04:00|7872.1|7862.1|7872.4|7862.4|7872.4|7862.4|7871.4|7861.4|9
1609250650000|2020-12-29 14:04:10|7872.1|7862.1|7871.1|7861.1|7872.4|7862.4|7871.1|7861.1|8
1609250660000|2020-12-29 14:04:20|7871.4|7861.4|7872.4|7862.4|7872.6|7862.6|7871.1|7861.1|9
1609250670000|2020-12-29 14:04:30|7871.9|7861.9|7869.9|7859.9|7871.9|7861.9|7869.9|7859.9|7
1609250680000|2020-12-29 14:04:40|7869.4|7859.4|7868.6|7858.6|7869.4|7859.4|7868.1|7858.1|5
1609250690000|2020-12-29 14:04:50|7868.9|7858.9|7868.4|7858.4|7868.9|7858.9|7867.9|7857.9|10
1609250700000|2020-12-29 14:05:00|7868.1|7858.1|7869.4|7859.4|7870.4|7860.4|7868.1|7858.1|10
1609250710000|2020-12-29 14:05:10|7869.6|7859.6|7866.6|7856.6|7869.6|7859.6|7864.4|7854.4|14
1609250720000|2020-12-29 14:05:20|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7865.6|7855.6|3
1609250730000|2020-12-29 14:05:30|7866.9|7856.9|7867.1|7857.1|7867.6|7857.6|7866.9|7856.9|4
1609250740000|2020-12-29 14:05:40|7866.6|7856.6|7864.6|7854.6|7866.6|7856.6|7864.6|7854.6|4
1609250750000|2020-12-29 14:05:50|7864.9|7854.9|7866.1|7856.1|7866.1|7856.1|7864.9|7854.9|3
1609250760000|2020-12-29 14:06:00|7865.9|7855.9|7867.6|7857.6|7867.6|7857.6|7865.9|7855.9|4
1609250770000|2020-12-29 14:06:10|7868.4|7858.4|7869.6|7859.6|7869.6|7859.6|7868.4|7858.4|4
1609250780000|2020-12-29 14:06:20|7870.1|7860.1|7869.6|7859.6|7870.1|7860.1|7868.6|7858.6|6
1609250790000|2020-12-29 14:06:30|7869.1|7859.1|7869.6|7859.6|7869.6|7859.6|7869.1|7859.1|3
1609250800000|2020-12-29 14:06:40|7869.9|7859.9|7869.1|7859.1|7870.1|7860.1|7869.1|7859.1|5
1609250810000|2020-12-29 14:06:50|7869.4|7859.4|7870.4|7860.4|7870.4|7860.4|7869.4|7859.4|4
1609250820000|2020-12-29 14:07:00|7869.9|7859.9|7869.6|7859.6|7869.9|7859.9|7869.4|7859.4|4
1609250830000|2020-12-29 14:07:10|7869.4|7859.4|7868.6|7858.6|7869.4|7859.4|7868.6|7858.6|4
1609250840000|2020-12-29 14:07:20|7869.1|7859.1|7872.4|7862.4|7872.4|7862.4|7869.1|7859.1|9
1609250850000|2020-12-29 14:07:30|7872.1|7862.1|7871.6|7861.6|7872.1|7862.1|7871.4|7861.4|6
1609250860000|2020-12-29 14:07:40|7871.4|7861.4|7870.4|7860.4|7872.1|7862.1|7870.4|7860.4|6
1609250870000|2020-12-29 14:07:50|7869.9|7859.9|7868.4|7858.4|7869.9|7859.9|7868.4|7858.4|8
1609250880000|2020-12-29 14:08:00|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.1|7858.1|4
1609250890000|2020-12-29 14:08:10|7868.1|7858.1|7866.4|7856.4|7868.1|7858.1|7866.4|7856.4|6
1609250900000|2020-12-29 14:08:20|7866.1|7856.1|7865.9|7855.9|7866.1|7856.1|7865.9|7855.9|2
1609250910000|2020-12-29 14:08:30|7866.4|7856.4|7865.9|7855.9|7866.4|7856.4|7865.9|7855.9|2
1609250920000|2020-12-29 14:08:40|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|3
1609250930000|2020-12-29 14:08:50|7867.4|7857.4|7867.6|7857.6|7868.4|7858.4|7867.4|7857.4|7
1609250940000|2020-12-29 14:09:00|7867.9|7857.9|7866.6|7856.6|7868.4|7858.4|7866.4|7856.4|7
1609250950000|2020-12-29 14:09:10|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609250960000|2020-12-29 14:09:20|7864.8|7854.8|7863.1|7853.1|7864.9|7854.9|7862.9|7852.9|9
1609250970000|2020-12-29 14:09:30|7863.9|7853.9|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|12
1609250980000|2020-12-29 14:09:40|7864.9|7854.9|7864.6|7854.6|7866.6|7856.6|7864.4|7854.4|11
1609250990000|2020-12-29 14:09:50|7864.9|7854.9|7865.4|7855.4|7866.1|7856.1|7864.9|7854.9|12
1609251000000|2020-12-29 14:10:00|7865.6|7855.6|7866.9|7856.9|7867.6|7857.6|7865.6|7855.6|7
1609251010000|2020-12-29 14:10:10|7867.4|7857.4|7868.4|7858.4|7868.4|7858.4|7867.4|7857.4|10
1609251020000|2020-12-29 14:10:20|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7867.9|7857.9|4
1609251030000|2020-12-29 14:10:30|7867.9|7857.9|7868.4|7858.4|7868.4|7858.4|7867.4|7857.4|8
1609251040000|2020-12-29 14:10:40|7868.9|7858.9|7870.1|7860.1|7870.1|7860.1|7868.6|7858.6|6
1609251050000|2020-12-29 14:10:50|7870.4|7860.4|7870.4|7860.4|7871.4|7861.4|7870.1|7860.1|6
1609251060000|2020-12-29 14:11:00|7870.1|7860.1|7870.1|7860.1|7871.9|7861.9|7870.1|7860.1|8
1609251070000|2020-12-29 14:11:10|7870.4|7860.4|7871.9|7861.9|7872.4|7862.4|7870.4|7860.4|17
1609251080000|2020-12-29 14:11:20|7871.6|7861.6|7871.6|7861.6|7871.9|7861.9|7871.1|7861.1|7
1609251090000|2020-12-29 14:11:30|7871.4|7861.4|7870.1|7860.1|7871.6|7861.6|7870.1|7860.1|6
1609251100000|2020-12-29 14:11:40|7870.4|7860.4|7870.9|7860.9|7871.6|7861.6|7870.4|7860.4|8
1609251110000|2020-12-29 14:11:50|7871.1|7861.1|7870.9|7860.9|7871.6|7861.6|7870.9|7860.9|4
1609251120000|2020-12-29 14:12:00|7871.1|7861.1|7870.9|7860.9|7871.1|7861.1|7870.9|7860.9|4
1609251130000|2020-12-29 14:12:10|7870.6|7860.6|7870.9|7860.9|7870.9|7860.9|7870.4|7860.4|5
1609251140000|2020-12-29 14:12:20|7870.6|7860.6|7870.4|7860.4|7870.6|7860.6|7870.4|7860.4|2
1609251150000|2020-12-29 14:12:30|7870.6|7860.6|7871.4|7861.4|7871.4|7861.4|7870.4|7860.4|5
1609251160000|2020-12-29 14:12:40|7871.6|7861.6|7870.9|7860.9|7871.6|7861.6|7870.9|7860.9|2
1609251170000|2020-12-29 14:12:50|7870.6|7860.6|7871.6|7861.6|7871.9|7861.9|7870.4|7860.4|10
1609251180000|2020-12-29 14:13:00|7871.1|7861.1|7871.6|7861.6|7871.6|7861.6|7870.9|7860.9|4
1609251190000|2020-12-29 14:13:10|7872.1|7862.1|7873.9|7863.9|7873.9|7863.9|7871.9|7861.9|12
1609251200000|2020-12-29 14:13:20|7874.1|7864.1|7872.4|7862.4|7874.6|7864.6|7872.1|7862.1|17
1609251210000|2020-12-29 14:13:30|7872.6|7862.6|7873.9|7863.9|7874.1|7864.1|7872.6|7862.6|6
1609251220000|2020-12-29 14:13:40|7874.4|7864.4|7875.9|7865.9|7875.9|7865.9|7874.1|7864.1|12
1609251230000|2020-12-29 14:13:50|7875.6|7865.6|7875.9|7865.9|7875.9|7865.9|7874.9|7864.9|6
1609251240000|2020-12-29 14:14:00|7875.6|7865.6|7873.1|7863.1|7875.9|7865.9|7872.9|7862.9|14
1609251250000|2020-12-29 14:14:10|7872.9|7862.9|7872.4|7862.4|7873.1|7863.1|7871.9|7861.9|12
1609251260000|2020-12-29 14:14:20|7872.1|7862.1|7870.6|7860.6|7872.1|7862.1|7870.1|7860.1|7
1609251270000|2020-12-29 14:14:30|7870.9|7860.9|7871.1|7861.1|7871.4|7861.4|7870.9|7860.9|5
1609251280000|2020-12-29 14:14:40|7870.9|7860.9|7869.4|7859.4|7870.9|7860.9|7868.6|7858.6|8
1609251290000|2020-12-29 14:14:50|7869.6|7859.6|7872.1|7862.1|7872.4|7862.4|7869.6|7859.6|13
1609251300000|2020-12-29 14:15:00|7871.4|7861.4|7872.1|7862.1|7872.4|7862.4|7871.4|7861.4|5
1609251310000|2020-12-29 14:15:10|7872.4|7862.4|7868.9|7858.9|7873.1|7863.1|7868.9|7858.9|14
1609251320000|2020-12-29 14:15:20|7869.1|7859.1|7870.4|7860.4|7870.4|7860.4|7869.1|7859.1|6
1609251330000|2020-12-29 14:15:30|7870.1|7860.1|7870.1|7860.1|7870.4|7860.4|7869.4|7859.4|14
1609251340000|2020-12-29 14:15:40|7870.4|7860.4|7868.9|7858.9|7870.4|7860.4|7868.9|7858.9|13
1609251350000|2020-12-29 14:15:50|7868.1|7858.1|7868.6|7858.6|7869.1|7859.1|7868.1|7858.1|6
1609251360000|2020-12-29 14:16:00|7869.1|7859.1|7869.6|7859.6|7869.9|7859.9|7869.1|7859.1|8
1609251370000|2020-12-29 14:16:10|7869.1|7859.1|7867.9|7857.9|7869.1|7859.1|7867.9|7857.9|5
1609251380000|2020-12-29 14:16:20|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|2
1609251400000|2020-12-29 14:16:40|7868.1|7858.1|7867.9|7857.9|7868.4|7858.4|7867.4|7857.4|7
1609251410000|2020-12-29 14:16:50|7868.1|7858.1|7865.6|7855.6|7868.4|7858.4|7865.6|7855.6|9
1609251420000|2020-12-29 14:17:00|7866.1|7856.1|7869.6|7859.6|7869.9|7859.9|7866.1|7856.1|12
1609251430000|2020-12-29 14:17:10|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1609251440000|2020-12-29 14:17:20|7869.6|7859.6|7867.1|7857.1|7869.6|7859.6|7866.9|7856.9|11
1609251450000|2020-12-29 14:17:30|7867.4|7857.4|7867.9|7857.9|7868.4|7858.4|7867.4|7857.4|8
1609251460000|2020-12-29 14:17:40|7867.6|7857.6|7869.9|7859.9|7869.9|7859.9|7867.1|7857.1|12
1609251470000|2020-12-29 14:17:50|7869.6|7859.6|7867.6|7857.6|7869.9|7859.9|7866.6|7856.6|21
1609251480000|2020-12-29 14:18:00|7867.9|7857.9|7869.9|7859.9|7869.9|7859.9|7867.9|7857.9|12
1609251490000|2020-12-29 14:18:10|7868.9|7858.9|7868.9|7858.9|7870.1|7860.1|7868.9|7858.9|7
1609251500000|2020-12-29 14:18:20|7868.4|7858.4|7867.9|7857.9|7868.6|7858.6|7867.6|7857.6|8
1609251510000|2020-12-29 14:18:30|7868.1|7858.1|7868.6|7858.6|7868.6|7858.6|7868.1|7858.1|6
1609251520000|2020-12-29 14:18:40|7868.4|7858.4|7869.1|7859.1|7869.1|7859.1|7868.4|7858.4|3
1609251530000|2020-12-29 14:18:50|7869.6|7859.6|7868.9|7858.9|7869.9|7859.9|7867.9|7857.9|10
1609251540000|2020-12-29 14:19:00|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.4|7858.4|2
1609251560000|2020-12-29 14:19:20|7868.6|7858.6|7867.6|7857.6|7868.6|7858.6|7867.6|7857.6|8
1609251570000|2020-12-29 14:19:30|7867.4|7857.4|7865.6|7855.6|7867.4|7857.4|7865.6|7855.6|7
1609251580000|2020-12-29 14:19:40|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|5
1609251600000|2020-12-29 14:20:00|7865.6|7855.6|7868.4|7858.4|7868.9|7858.9|7865.6|7855.6|11
1609251610000|2020-12-29 14:20:10|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|3
1609251620000|2020-12-29 14:20:20|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7867.9|7857.9|5
1609251630000|2020-12-29 14:20:30|7867.9|7857.9|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|2
1609251640000|2020-12-29 14:20:40|7867.9|7857.9|7863.1|7853.1|7867.9|7857.9|7863.1|7853.1|12
1609251650000|2020-12-29 14:20:50|7862.9|7852.9|7862.6|7852.6|7863.1|7853.1|7862.4|7852.4|7
1609251660000|2020-12-29 14:21:00|7861.9|7851.9|7862.4|7852.4|7862.9|7852.9|7861.9|7851.9|10
1609251670000|2020-12-29 14:21:10|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609251680000|2020-12-29 14:21:20|7862.9|7852.9|7861.6|7851.6|7863.6|7853.6|7861.4|7851.4|7
1609251690000|2020-12-29 14:21:30|7861.1|7851.1|7859.9|7849.9|7861.1|7851.1|7859.4|7849.4|6
1609251700000|2020-12-29 14:21:40|7860.1|7850.1|7860.9|7850.9|7861.9|7851.9|7860.1|7850.1|8
1609251710000|2020-12-29 14:21:50|7861.1|7851.1|7860.9|7850.9|7861.9|7851.9|7860.9|7850.9|4
1609251720000|2020-12-29 14:22:00|7860.6|7850.6|7861.4|7851.4|7861.4|7851.4|7860.6|7850.6|4
1609251730000|2020-12-29 14:22:10|7861.6|7851.6|7862.4|7852.4|7862.4|7852.4|7861.6|7851.6|3
1609251740000|2020-12-29 14:22:20|7862.6|7852.6|7863.9|7853.9|7863.9|7853.9|7862.6|7852.6|4
1609251750000|2020-12-29 14:22:30|7864.4|7854.4|7863.9|7853.9|7864.6|7854.6|7863.9|7853.9|4
1609251760000|2020-12-29 14:22:40|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1609251770000|2020-12-29 14:22:50|7863.9|7853.9|7864.4|7854.4|7864.6|7854.6|7863.9|7853.9|5
1609251780000|2020-12-29 14:23:00|7864.6|7854.6|7865.1|7855.1|7866.1|7856.1|7864.6|7854.6|9
1609251790000|2020-12-29 14:23:10|7864.9|7854.9|7864.1|7854.1|7865.6|7855.6|7864.1|7854.1|8
1609251800000|2020-12-29 14:23:20|7864.4|7854.4|7864.1|7854.1|7864.4|7854.4|7863.4|7853.4|8
1609251810000|2020-12-29 14:23:30|7863.6|7853.6|7866.1|7856.1|7866.1|7856.1|7863.6|7853.6|8
1609251820000|2020-12-29 14:23:40|7866.4|7856.4|7866.6|7856.6|7866.9|7856.9|7866.1|7856.1|7
1609251830000|2020-12-29 14:23:50|7866.9|7856.9|7866.6|7856.6|7866.9|7856.9|7866.6|7856.6|2
1609251840000|2020-12-29 14:24:00|7866.9|7856.9|7868.1|7858.1|7868.1|7858.1|7866.6|7856.6|5
1609251850000|2020-12-29 14:24:10|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|1
1609251860000|2020-12-29 14:24:20|7868.9|7858.9|7870.9|7860.9|7871.1|7861.1|7868.4|7858.4|11
1609251870000|2020-12-29 14:24:30|7871.1|7861.1|7873.9|7863.9|7873.9|7863.9|7871.1|7861.1|12
1609251880000|2020-12-29 14:24:40|7874.1|7864.1|7875.9|7865.9|7875.9|7865.9|7874.1|7864.1|10
1609251890000|2020-12-29 14:24:50|7875.6|7865.6|7873.9|7863.9|7875.6|7865.6|7873.9|7863.9|11
1609251900000|2020-12-29 14:25:00|7873.6|7863.6|7877.1|7867.1|7877.4|7867.4|7873.6|7863.6|17
1609251910000|2020-12-29 14:25:10|7876.9|7866.9|7876.9|7866.9|7878.4|7868.4|7876.9|7866.9|10
1609251920000|2020-12-29 14:25:20|7876.6|7866.6|7878.4|7868.4|7878.6|7868.6|7876.4|7866.4|8
1609251940000|2020-12-29 14:25:40|7878.1|7868.1|7876.6|7866.6|7878.1|7868.1|7876.6|7866.6|10
1609251950000|2020-12-29 14:25:50|7876.4|7866.4|7877.4|7867.4|7877.6|7867.6|7876.1|7866.1|7
1609251960000|2020-12-29 14:26:00|7877.1|7867.1|7876.1|7866.1|7877.4|7867.4|7876.1|7866.1|5
1609251970000|2020-12-29 14:26:10|7875.9|7865.9|7873.4|7863.4|7875.9|7865.9|7873.4|7863.4|7
1609251980000|2020-12-29 14:26:20|7873.1|7863.1|7871.9|7861.9|7873.1|7863.1|7871.9|7861.9|6
1609251990000|2020-12-29 14:26:30|7872.4|7862.4|7875.9|7865.9|7875.9|7865.9|7872.4|7862.4|9
1609252000000|2020-12-29 14:26:40|7875.6|7865.6|7874.6|7864.6|7875.6|7865.6|7874.6|7864.6|5
1609252010000|2020-12-29 14:26:50|7874.1|7864.1|7873.6|7863.6|7874.1|7864.1|7873.6|7863.6|6
1609252020000|2020-12-29 14:27:00|7873.9|7863.9|7872.4|7862.4|7874.1|7864.1|7872.4|7862.4|6
1609252030000|2020-12-29 14:27:10|7871.9|7861.9|7871.4|7861.4|7871.9|7861.9|7871.4|7861.4|2
1609252040000|2020-12-29 14:27:20|7871.6|7861.6|7871.9|7861.9|7871.9|7861.9|7871.6|7861.6|4
1609252050000|2020-12-29 14:27:30|7872.1|7862.1|7872.4|7862.4|7872.4|7862.4|7871.9|7861.9|3
1609252060000|2020-12-29 14:27:40|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|7871.9|7861.9|1
1609252070000|2020-12-29 14:27:50|7871.1|7861.1|7871.4|7861.4|7871.6|7861.6|7871.1|7861.1|4
1609252080000|2020-12-29 14:28:00|7872.1|7862.1|7872.1|7862.1|7872.4|7862.4|7871.9|7861.9|5
1609252090000|2020-12-29 14:28:10|7872.4|7862.4|7871.1|7861.1|7872.6|7862.6|7871.1|7861.1|4
1609252100000|2020-12-29 14:28:20|7870.9|7860.9|7870.9|7860.9|7871.4|7861.4|7870.6|7860.6|7
1609252110000|2020-12-29 14:28:30|7870.6|7860.6|7871.4|7861.4|7871.4|7861.4|7870.4|7860.4|6
1609252120000|2020-12-29 14:28:40|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|1
1609252130000|2020-12-29 14:28:50|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.1|7861.1|4
1609252140000|2020-12-29 14:29:00|7871.1|7861.1|7868.6|7858.6|7871.1|7861.1|7868.6|7858.6|5
1609252150000|2020-12-29 14:29:10|7869.1|7859.1|7870.4|7860.4|7870.4|7860.4|7869.1|7859.1|3
1609252160000|2020-12-29 14:29:20|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|7870.1|7860.1|1
1609252170000|2020-12-29 14:29:30|7870.4|7860.4|7871.6|7861.6|7871.6|7861.6|7870.4|7860.4|3
1609252180000|2020-12-29 14:29:40|7871.4|7861.4|7869.6|7859.6|7871.4|7861.4|7869.4|7859.4|5
1609252200000|2020-12-29 14:30:00|7869.4|7859.4|7865.1|7855.1|7869.4|7859.4|7865.1|7855.1|10
1609252210000|2020-12-29 14:30:10|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.9|7853.9|2
1609252220000|2020-12-29 14:30:20|7863.6|7853.6|7866.1|7856.1|7866.1|7856.1|7863.6|7853.6|8
1609252230000|2020-12-29 14:30:30|7866.4|7856.4|7865.1|7855.1|7866.9|7856.9|7864.9|7854.9|8
1609252240000|2020-12-29 14:30:40|7865.4|7855.4|7868.1|7858.1|7868.4|7858.4|7865.1|7855.1|17
1609252250000|2020-12-29 14:30:50|7868.4|7858.4|7867.4|7857.4|7868.4|7858.4|7867.4|7857.4|8
1609252260000|2020-12-29 14:31:00|7867.1|7857.1|7865.6|7855.6|7867.1|7857.1|7865.6|7855.6|5
1609252270000|2020-12-29 14:31:10|7865.4|7855.4|7867.1|7857.1|7867.4|7857.4|7865.4|7855.4|9
1609252280000|2020-12-29 14:31:20|7867.4|7857.4|7870.1|7860.1|7870.4|7860.4|7867.4|7857.4|12
1609252290000|2020-12-29 14:31:30|7869.9|7859.9|7869.1|7859.1|7869.9|7859.9|7868.9|7858.9|4
1609252300000|2020-12-29 14:31:40|7868.9|7858.9|7866.4|7856.4|7868.9|7858.9|7866.4|7856.4|7
1609252310000|2020-12-29 14:31:50|7866.6|7856.6|7867.6|7857.6|7868.4|7858.4|7866.6|7856.6|10
1609252320000|2020-12-29 14:32:00|7867.9|7857.9|7868.4|7858.4|7869.6|7859.6|7867.9|7857.9|11
1609252330000|2020-12-29 14:32:10|7868.9|7858.9|7870.9|7860.9|7871.4|7861.4|7868.9|7858.9|11
1609252340000|2020-12-29 14:32:20|7870.6|7860.6|7871.4|7861.4|7871.4|7861.4|7870.6|7860.6|3
1609252350000|2020-12-29 14:32:30|7871.6|7861.6|7871.4|7861.4|7871.6|7861.6|7871.4|7861.4|2
1609252360000|2020-12-29 14:32:40|7871.6|7861.6|7870.6|7860.6|7871.6|7861.6|7869.4|7859.4|10
1609252370000|2020-12-29 14:32:50|7870.9|7860.9|7867.6|7857.6|7870.9|7860.9|7867.6|7857.6|8
1609252380000|2020-12-29 14:33:00|7867.9|7857.9|7869.4|7859.4|7869.4|7859.4|7867.6|7857.6|6
1609252390000|2020-12-29 14:33:10|7869.9|7859.9|7871.1|7861.1|7871.1|7861.1|7869.9|7859.9|3
1609252400000|2020-12-29 14:33:20|7870.9|7860.9|7871.9|7861.9|7871.9|7861.9|7870.9|7860.9|6
1609252420000|2020-12-29 14:33:40|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7870.9|7860.9|4
1609252430000|2020-12-29 14:33:50|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.1|7861.1|4
1609252440000|2020-12-29 14:34:00|7871.9|7861.9|7873.1|7863.1|7873.4|7863.4|7871.9|7861.9|5
1609252450000|2020-12-29 14:34:10|7872.9|7862.9|7872.4|7862.4|7873.1|7863.1|7872.4|7862.4|8
1609252460000|2020-12-29 14:34:20|7872.1|7862.1|7870.9|7860.9|7872.1|7862.1|7870.9|7860.9|11
1609252470000|2020-12-29 14:34:30|7871.1|7861.1|7870.9|7860.9|7871.6|7861.6|7870.9|7860.9|7
1609252480000|2020-12-29 14:34:40|7871.1|7861.1|7871.1|7861.1|7871.1|7861.1|7870.4|7860.4|9
1609252490000|2020-12-29 14:34:50|7871.6|7861.6|7872.4|7862.4|7872.6|7862.6|7871.6|7861.6|7
1609252500000|2020-12-29 14:35:00|7872.6|7862.6|7872.6|7862.6|7872.9|7862.9|7872.1|7862.1|7
1609252510000|2020-12-29 14:35:10|7872.4|7862.4|7874.1|7864.1|7874.1|7864.1|7872.4|7862.4|5
1609252520000|2020-12-29 14:35:20|7874.4|7864.4|7875.9|7865.9|7876.4|7866.4|7874.4|7864.4|12
1609252530000|2020-12-29 14:35:30|7875.4|7865.4|7876.1|7866.1|7876.1|7866.1|7875.4|7865.4|8
1609252540000|2020-12-29 14:35:40|7876.4|7866.4|7878.1|7868.1|7878.1|7868.1|7875.9|7865.9|15
1609252550000|2020-12-29 14:35:50|7878.4|7868.4|7877.9|7867.9|7878.4|7868.4|7877.9|7867.9|7
1609252560000|2020-12-29 14:36:00|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7876.6|7866.6|6
1609252570000|2020-12-29 14:36:10|7877.1|7867.1|7876.9|7866.9|7877.6|7867.6|7876.6|7866.6|10
1609252580000|2020-12-29 14:36:20|7877.1|7867.1|7878.6|7868.6|7878.6|7868.6|7877.1|7867.1|3
1609252590000|2020-12-29 14:36:30|7879.1|7869.1|7879.1|7869.1|7879.1|7869.1|7878.4|7868.4|5
1609252600000|2020-12-29 14:36:40|7879.4|7869.4|7878.6|7868.6|7879.9|7869.9|7878.6|7868.6|6
1609252610000|2020-12-29 14:36:50|7878.9|7868.9|7878.9|7868.9|7880.6|7870.6|7878.9|7868.9|6
1609252620000|2020-12-29 14:37:00|7878.1|7868.1|7877.6|7867.6|7878.9|7868.9|7877.4|7867.4|11
1609252630000|2020-12-29 14:37:10|7877.4|7867.4|7876.6|7866.6|7877.4|7867.4|7876.1|7866.1|9
1609252640000|2020-12-29 14:37:20|7876.4|7866.4|7873.6|7863.6|7876.6|7866.6|7873.6|7863.6|11
1609252650000|2020-12-29 14:37:30|7873.4|7863.4|7873.9|7863.9|7873.9|7863.9|7873.4|7863.4|3
1609252660000|2020-12-29 14:37:40|7874.1|7864.1|7874.4|7864.4|7874.4|7864.4|7874.1|7864.1|2
1609252670000|2020-12-29 14:37:50|7874.1|7864.1|7873.1|7863.1|7874.1|7864.1|7873.1|7863.1|6
1609252680000|2020-12-29 14:38:00|7872.6|7862.6|7872.4|7862.4|7872.9|7862.9|7872.4|7862.4|5
1609252690000|2020-12-29 14:38:10|7872.6|7862.6|7870.6|7860.6|7872.6|7862.6|7870.4|7860.4|10
1609252700000|2020-12-29 14:38:20|7870.4|7860.4|7868.9|7858.9|7870.6|7860.6|7868.9|7858.9|12
1609252710000|2020-12-29 14:38:30|7868.6|7858.6|7869.1|7859.1|7870.4|7860.4|7868.6|7858.6|11
1609252720000|2020-12-29 14:38:40|7869.6|7859.6|7869.6|7859.6|7869.9|7859.9|7868.6|7858.6|8
1609252730000|2020-12-29 14:38:50|7870.1|7860.1|7868.9|7858.9|7870.4|7860.4|7868.9|7858.9|7
1609252740000|2020-12-29 14:39:00|7869.1|7859.1|7871.6|7861.6|7872.6|7862.6|7869.1|7859.1|11
1609252750000|2020-12-29 14:39:10|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.1|7861.1|4
1609252760000|2020-12-29 14:39:20|7872.4|7862.4|7875.4|7865.4|7875.4|7865.4|7872.4|7862.4|11
1609252770000|2020-12-29 14:39:30|7875.6|7865.6|7876.9|7866.9|7877.6|7867.6|7875.6|7865.6|10
1609252780000|2020-12-29 14:39:40|7877.1|7867.1|7875.9|7865.9|7877.1|7867.1|7875.9|7865.9|9
1609252790000|2020-12-29 14:39:50|7875.6|7865.6|7873.1|7863.1|7875.6|7865.6|7873.1|7863.1|8
1609252800000|2020-12-29 14:40:00|7873.4|7863.4|7875.6|7865.6|7876.9|7866.9|7873.4|7863.4|14
1609252810000|2020-12-29 14:40:10|7875.4|7865.4|7875.6|7865.6|7875.9|7865.9|7875.4|7865.4|4
1609252820000|2020-12-29 14:40:20|7875.9|7865.9|7877.1|7867.1|7877.4|7867.4|7875.9|7865.9|6
1609252840000|2020-12-29 14:40:40|7876.9|7866.9|7875.6|7865.6|7876.9|7866.9|7875.6|7865.6|6
1609252850000|2020-12-29 14:40:50|7875.1|7865.1|7874.1|7864.1|7875.1|7865.1|7874.1|7864.1|6
1609252860000|2020-12-29 14:41:00|7875.1|7865.1|7876.9|7866.9|7877.4|7867.4|7875.1|7865.1|11
1609252870000|2020-12-29 14:41:10|7877.1|7867.1|7877.6|7867.6|7877.6|7867.6|7877.1|7867.1|6
1609252880000|2020-12-29 14:41:20|7877.9|7867.9|7880.9|7870.9|7880.9|7870.9|7877.9|7867.9|8
1609252890000|2020-12-29 14:41:30|7881.1|7871.1|7879.6|7869.6|7881.1|7871.1|7878.9|7868.9|8
1609252900000|2020-12-29 14:41:40|7880.1|7870.1|7880.6|7870.6|7880.9|7870.9|7879.6|7869.6|7
1609252910000|2020-12-29 14:41:50|7880.4|7870.4|7881.4|7871.4|7881.4|7871.4|7879.6|7869.6|13
1609252920000|2020-12-29 14:42:00|7881.6|7871.6|7881.6|7871.6|7882.4|7872.4|7881.1|7871.1|10
1609252930000|2020-12-29 14:42:10|7881.4|7871.4|7881.1|7871.1|7881.4|7871.4|7880.9|7870.9|4
1609252940000|2020-12-29 14:42:20|7880.6|7870.6|7880.6|7870.6|7881.1|7871.1|7880.4|7870.4|6
1609252950000|2020-12-29 14:42:30|7880.4|7870.4|7878.4|7868.4|7880.4|7870.4|7878.1|7868.1|9
1609252970000|2020-12-29 14:42:50|7878.6|7868.6|7878.6|7868.6|7879.9|7869.9|7878.6|7868.6|8
1609252980000|2020-12-29 14:43:00|7878.1|7868.1|7878.6|7868.6|7878.6|7868.6|7878.1|7868.1|2
1609252990000|2020-12-29 14:43:10|7878.4|7868.4|7879.1|7869.1|7879.1|7869.1|7877.4|7867.4|7
1609253000000|2020-12-29 14:43:20|7878.9|7868.9|7877.1|7867.1|7878.9|7868.9|7877.1|7867.1|6
1609253010000|2020-12-29 14:43:30|7877.4|7867.4|7877.9|7867.9|7878.1|7868.1|7877.4|7867.4|7
1609253020000|2020-12-29 14:43:40|7878.1|7868.1|7876.1|7866.1|7879.1|7869.1|7876.1|7866.1|14
1609253030000|2020-12-29 14:43:50|7876.4|7866.4|7876.1|7866.1|7876.9|7866.9|7875.6|7865.6|9
1609253040000|2020-12-29 14:44:00|7876.4|7866.4|7878.4|7868.4|7878.4|7868.4|7876.4|7866.4|11
1609253050000|2020-12-29 14:44:10|7877.9|7867.9|7878.6|7868.6|7878.6|7868.6|7876.9|7866.9|7
1609253060000|2020-12-29 14:44:20|7878.4|7868.4|7877.4|7867.4|7878.4|7868.4|7877.1|7867.1|7
1609253070000|2020-12-29 14:44:30|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609253080000|2020-12-29 14:44:40|7877.4|7867.4|7878.4|7868.4|7879.4|7869.4|7877.4|7867.4|10
1609253090000|2020-12-29 14:44:50|7878.6|7868.6|7879.4|7869.4|7879.4|7869.4|7878.6|7868.6|3
1609253100000|2020-12-29 14:45:00|7879.6|7869.6|7879.9|7869.9|7880.9|7870.9|7879.6|7869.6|7
1609253110000|2020-12-29 14:45:10|7880.1|7870.1|7881.9|7871.9|7882.4|7872.4|7880.1|7870.1|11
1609253120000|2020-12-29 14:45:20|7881.4|7871.4|7882.6|7872.6|7882.6|7872.6|7881.4|7871.4|13
1609253130000|2020-12-29 14:45:30|7882.9|7872.9|7883.6|7873.6|7883.6|7873.6|7882.9|7872.9|4
1609253140000|2020-12-29 14:45:40|7883.4|7873.4|7882.6|7872.6|7883.4|7873.4|7881.6|7871.6|13
1609253150000|2020-12-29 14:45:50|7882.4|7872.4|7882.1|7872.1|7882.6|7872.6|7882.1|7872.1|6
1609253160000|2020-12-29 14:46:00|7881.9|7871.9|7883.4|7873.4|7883.6|7873.6|7881.9|7871.9|8
1609253170000|2020-12-29 14:46:10|7883.1|7873.1|7881.9|7871.9|7883.1|7873.1|7881.6|7871.6|7
1609253180000|2020-12-29 14:46:20|7881.6|7871.6|7882.1|7872.1|7882.9|7872.9|7880.1|7870.1|13
1609253190000|2020-12-29 14:46:30|7882.4|7872.4|7882.4|7872.4|7882.9|7872.9|7882.4|7872.4|3
1609253200000|2020-12-29 14:46:40|7882.9|7872.9|7882.4|7872.4|7882.9|7872.9|7882.4|7872.4|3
1609253210000|2020-12-29 14:46:50|7882.6|7872.6|7883.1|7873.1|7883.6|7873.6|7882.6|7872.6|6
1609253220000|2020-12-29 14:47:00|7882.6|7872.6|7883.1|7873.1|7883.4|7873.4|7882.1|7872.1|11
1609253230000|2020-12-29 14:47:10|7883.4|7873.4|7883.9|7873.9|7884.4|7874.4|7882.9|7872.9|13
1609253240000|2020-12-29 14:47:20|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.4|7873.4|6
1609253250000|2020-12-29 14:47:30|7884.1|7874.1|7885.4|7875.4|7885.4|7875.4|7884.1|7874.1|5
1609253260000|2020-12-29 14:47:40|7885.9|7875.9|7884.4|7874.4|7885.9|7875.9|7884.4|7874.4|7
1609253270000|2020-12-29 14:47:50|7884.1|7874.1|7883.4|7873.4|7884.1|7874.1|7882.6|7872.6|11
1609253280000|2020-12-29 14:48:00|7883.6|7873.6|7884.6|7874.6|7884.9|7874.9|7883.6|7873.6|5
1609253290000|2020-12-29 14:48:10|7884.9|7874.9|7887.9|7877.9|7887.9|7877.9|7884.6|7874.6|12
1609253300000|2020-12-29 14:48:20|7887.6|7877.6|7887.1|7877.1|7887.6|7877.6|7886.1|7876.1|6
1609253310000|2020-12-29 14:48:30|7887.6|7877.6|7888.1|7878.1|7888.4|7878.4|7886.4|7876.4|12
1609253320000|2020-12-29 14:48:40|7888.4|7878.4|7888.1|7878.1|7888.6|7878.6|7887.1|7877.1|10
1609253330000|2020-12-29 14:48:50|7887.9|7877.9|7886.4|7876.4|7887.9|7877.9|7886.4|7876.4|4
1609253350000|2020-12-29 14:49:10|7886.1|7876.1|7885.4|7875.4|7886.1|7876.1|7884.6|7874.6|10
1609253360000|2020-12-29 14:49:20|7885.1|7875.1|7886.4|7876.4|7886.4|7876.4|7883.9|7873.9|10
1609253370000|2020-12-29 14:49:30|7886.9|7876.9|7885.4|7875.4|7886.9|7876.9|7885.1|7875.1|6
1609253380000|2020-12-29 14:49:40|7885.9|7875.9|7887.4|7877.4|7887.4|7877.4|7885.9|7875.9|7
1609253390000|2020-12-29 14:49:50|7887.1|7877.1|7885.4|7875.4|7887.1|7877.1|7884.9|7874.9|9
1609253400000|2020-12-29 14:50:00|7885.1|7875.1|7885.9|7875.9|7885.9|7875.9|7884.9|7874.9|5
1609253410000|2020-12-29 14:50:10|7886.1|7876.1|7886.4|7876.4|7886.9|7876.9|7886.1|7876.1|5
1609253420000|2020-12-29 14:50:20|7886.6|7876.6|7886.9|7876.9|7888.4|7878.4|7885.9|7875.9|11
1609253430000|2020-12-29 14:50:30|7887.1|7877.1|7886.6|7876.6|7887.6|7877.6|7886.6|7876.6|7
1609253440000|2020-12-29 14:50:40|7886.9|7876.9|7889.4|7879.4|7889.4|7879.4|7886.6|7876.6|16
1609253450000|2020-12-29 14:50:50|7888.6|7878.6|7889.1|7879.1|7889.1|7879.1|7888.6|7878.6|12
1609253460000|2020-12-29 14:51:00|7889.4|7879.4|7889.1|7879.1|7889.4|7879.4|7889.1|7879.1|2
1609253470000|2020-12-29 14:51:10|7888.9|7878.9|7887.4|7877.4|7888.9|7878.9|7887.4|7877.4|5
1609253480000|2020-12-29 14:51:20|7887.1|7877.1|7888.1|7878.1|7888.1|7878.1|7886.6|7876.6|6
1609253490000|2020-12-29 14:51:30|7888.4|7878.4|7890.6|7880.6|7891.9|7881.9|7888.4|7878.4|15
1609253500000|2020-12-29 14:51:40|7891.1|7881.1|7891.9|7881.9|7892.6|7882.6|7891.1|7881.1|11
1609253510000|2020-12-29 14:51:50|7891.4|7881.4|7892.9|7882.9|7893.4|7883.4|7891.1|7881.1|9
1609253520000|2020-12-29 14:52:00|7893.4|7883.4|7895.6|7885.6|7895.9|7885.9|7893.4|7883.4|22
1609253530000|2020-12-29 14:52:10|7895.9|7885.9|7896.1|7886.1|7896.6|7886.6|7895.9|7885.9|10
1609253540000|2020-12-29 14:52:20|7896.4|7886.4|7895.4|7885.4|7896.6|7886.6|7894.9|7884.9|12
1609253550000|2020-12-29 14:52:30|7895.6|7885.6|7897.9|7887.9|7898.1|7888.1|7895.6|7885.6|11
1609253560000|2020-12-29 14:52:40|7897.6|7887.6|7896.4|7886.4|7897.6|7887.6|7895.6|7885.6|15
1609253570000|2020-12-29 14:52:50|7897.4|7887.4|7899.1|7889.1|7899.4|7889.4|7897.4|7887.4|11
1609253580000|2020-12-29 14:53:00|7899.4|7889.4|7898.6|7888.6|7899.6|7889.6|7898.1|7888.1|14
1609253590000|2020-12-29 14:53:10|7898.4|7888.4|7897.1|7887.1|7898.4|7888.4|7896.9|7886.9|7
1609253600000|2020-12-29 14:53:20|7897.4|7887.4|7893.9|7883.9|7897.4|7887.4|7892.9|7882.9|18
1609253610000|2020-12-29 14:53:30|7893.6|7883.6|7890.4|7880.4|7893.6|7883.6|7889.9|7879.9|19
1609253620000|2020-12-29 14:53:40|7890.1|7880.1|7892.4|7882.4|7892.4|7882.4|7889.9|7879.9|12
1609253630000|2020-12-29 14:53:50|7892.1|7882.1|7891.6|7881.6|7892.4|7882.4|7890.9|7880.9|12
1609253640000|2020-12-29 14:54:00|7890.9|7880.9|7891.6|7881.6|7891.6|7881.6|7889.6|7879.6|17
1609253650000|2020-12-29 14:54:10|7891.9|7881.9|7891.6|7881.6|7892.6|7882.6|7891.6|7881.6|7
1609253660000|2020-12-29 14:54:20|7891.4|7881.4|7889.4|7879.4|7891.4|7881.4|7889.1|7879.1|17
1609253670000|2020-12-29 14:54:30|7888.9|7878.9|7888.1|7878.1|7888.9|7878.9|7887.6|7877.6|12
1609253680000|2020-12-29 14:54:40|7887.9|7877.9|7886.4|7876.4|7888.1|7878.1|7885.6|7875.6|11
1609253690000|2020-12-29 14:54:50|7885.9|7875.9|7884.9|7874.9|7886.1|7876.1|7884.6|7874.6|12
1609253700000|2020-12-29 14:55:00|7885.1|7875.1|7884.9|7874.9|7887.4|7877.4|7884.9|7874.9|12
1609253710000|2020-12-29 14:55:10|7885.1|7875.1|7885.9|7875.9|7886.9|7876.9|7885.1|7875.1|14
1609253720000|2020-12-29 14:55:20|7885.1|7875.1|7882.6|7872.6|7885.9|7875.9|7882.6|7872.6|18
1609253730000|2020-12-29 14:55:30|7882.9|7872.9|7883.1|7873.1|7883.9|7873.9|7882.6|7872.6|15
1609253740000|2020-12-29 14:55:40|7882.9|7872.9|7879.9|7869.9|7882.9|7872.9|7879.9|7869.9|15
1609253750000|2020-12-29 14:55:50|7879.4|7869.4|7881.4|7871.4|7881.4|7871.4|7878.6|7868.6|15
1609253760000|2020-12-29 14:56:00|7881.6|7871.6|7878.9|7868.9|7881.6|7871.6|7878.6|7868.6|16
1609253770000|2020-12-29 14:56:10|7879.1|7869.1|7884.1|7874.1|7884.6|7874.6|7879.1|7869.1|19
1609253780000|2020-12-29 14:56:20|7883.9|7873.9|7882.9|7872.9|7884.1|7874.1|7882.1|7872.1|16
1609253790000|2020-12-29 14:56:30|7883.1|7873.1|7880.1|7870.1|7883.9|7873.9|7880.1|7870.1|14
1609253800000|2020-12-29 14:56:40|7879.9|7869.9|7878.9|7868.9|7880.1|7870.1|7878.9|7868.9|13
1609253810000|2020-12-29 14:56:50|7878.6|7868.6|7874.6|7864.6|7878.6|7868.6|7874.6|7864.6|12
1609253820000|2020-12-29 14:57:00|7874.4|7864.4|7876.4|7866.4|7876.4|7866.4|7872.1|7862.1|19
1609253830000|2020-12-29 14:57:10|7877.4|7867.4|7874.9|7864.9|7877.9|7867.9|7874.9|7864.9|17
1609253840000|2020-12-29 14:57:20|7874.6|7864.6|7871.1|7861.1|7874.6|7864.6|7870.9|7860.9|17
1609253850000|2020-12-29 14:57:30|7870.4|7860.4|7867.1|7857.1|7870.9|7860.9|7865.4|7855.4|18
1609253860000|2020-12-29 14:57:40|7867.6|7857.6|7867.4|7857.4|7867.6|7857.6|7864.9|7854.9|15
1609253870000|2020-12-29 14:57:50|7867.6|7857.6|7863.1|7853.1|7868.1|7858.1|7863.1|7853.1|10
1609253880000|2020-12-29 14:58:00|7863.4|7853.4|7865.4|7855.4|7866.6|7856.6|7863.4|7853.4|20
1609253890000|2020-12-29 14:58:10|7866.4|7856.4|7870.6|7860.6|7870.6|7860.6|7866.4|7856.4|13
1609253900000|2020-12-29 14:58:20|7870.4|7860.4|7868.9|7858.9|7871.9|7861.9|7868.9|7858.9|18
1609253910000|2020-12-29 14:58:30|7869.1|7859.1|7870.4|7860.4|7871.6|7861.6|7868.6|7858.6|13
1609253920000|2020-12-29 14:58:40|7871.6|7861.6|7871.6|7861.6|7871.6|7861.6|7870.6|7860.6|9
1609253930000|2020-12-29 14:58:50|7871.4|7861.4|7871.6|7861.6|7871.6|7861.6|7871.4|7861.4|4
1609253940000|2020-12-29 14:59:00|7871.9|7861.9|7871.6|7861.6|7871.9|7861.9|7871.1|7861.1|7
1609253950000|2020-12-29 14:59:10|7871.9|7861.9|7873.9|7863.9|7873.9|7863.9|7871.9|7861.9|4
1609253960000|2020-12-29 14:59:20|7873.1|7863.1|7870.4|7860.4|7873.1|7863.1|7870.4|7860.4|15
1609253970000|2020-12-29 14:59:30|7871.4|7861.4|7870.9|7860.9|7871.4|7861.4|7868.1|7858.1|15
1609253980000|2020-12-29 14:59:40|7870.4|7860.4|7871.1|7861.1|7872.4|7862.4|7869.9|7859.9|9
1609253990000|2020-12-29 14:59:50|7871.4|7861.4|7870.6|7860.6|7871.6|7861.6|7870.6|7860.6|7
1609254000000|2020-12-29 15:00:00|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7869.1|7859.1|12
1609254010000|2020-12-29 15:00:10|7870.4|7860.4|7869.4|7859.4|7870.6|7860.6|7868.9|7858.9|9
1609254020000|2020-12-29 15:00:20|7869.1|7859.1|7866.9|7856.9|7869.1|7859.1|7865.4|7855.4|22
1609254030000|2020-12-29 15:00:30|7866.4|7856.4|7866.4|7856.4|7867.1|7857.1|7864.9|7854.9|20
1609254040000|2020-12-29 15:00:40|7866.6|7856.6|7864.9|7854.9|7866.6|7856.6|7864.1|7854.1|14
1609254050000|2020-12-29 15:00:50|7865.1|7855.1|7865.9|7855.9|7865.9|7855.9|7863.4|7853.4|22
1609254060000|2020-12-29 15:01:00|7866.1|7856.1|7867.1|7857.1|7867.1|7857.1|7865.9|7855.9|19
1609254070000|2020-12-29 15:01:10|7867.9|7857.9|7868.1|7858.1|7868.1|7858.1|7866.1|7856.1|9
1609254080000|2020-12-29 15:01:20|7867.6|7857.6|7863.1|7853.1|7867.6|7857.6|7863.1|7853.1|18
1609254090000|2020-12-29 15:01:30|7862.9|7852.9|7864.6|7854.6|7864.6|7854.6|7860.6|7850.6|18
1609254100000|2020-12-29 15:01:40|7863.9|7853.9|7864.6|7854.6|7866.1|7856.1|7863.9|7853.9|14
1609254110000|2020-12-29 15:01:50|7864.4|7854.4|7864.6|7854.6|7864.6|7854.6|7863.1|7853.1|10
1609254120000|2020-12-29 15:02:00|7863.6|7853.6|7864.6|7854.6|7865.6|7855.6|7863.6|7853.6|12
1609254130000|2020-12-29 15:02:10|7864.4|7854.4|7863.9|7853.9|7866.6|7856.6|7863.9|7853.9|15
1609254140000|2020-12-29 15:02:20|7864.1|7854.1|7864.6|7854.6|7865.4|7855.4|7864.1|7854.1|8
1609254150000|2020-12-29 15:02:30|7865.1|7855.1|7866.4|7856.4|7866.4|7856.4|7865.1|7855.1|4
1609254160000|2020-12-29 15:02:40|7865.9|7855.9|7863.9|7853.9|7865.9|7855.9|7863.9|7853.9|16
1609254170000|2020-12-29 15:02:50|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7862.9|7852.9|9
1609254180000|2020-12-29 15:03:00|7863.9|7853.9|7865.4|7855.4|7865.4|7855.4|7863.9|7853.9|15
1609254190000|2020-12-29 15:03:10|7865.1|7855.1|7865.6|7855.6|7865.6|7855.6|7863.4|7853.4|13
1609254200000|2020-12-29 15:03:20|7865.1|7855.1|7865.1|7855.1|7865.4|7855.4|7864.6|7854.6|12
1609254210000|2020-12-29 15:03:30|7865.4|7855.4|7867.1|7857.1|7867.1|7857.1|7865.1|7855.1|7
1609254220000|2020-12-29 15:03:40|7868.1|7858.1|7870.4|7860.4|7870.4|7860.4|7868.1|7858.1|9
1609254230000|2020-12-29 15:03:50|7870.1|7860.1|7867.6|7857.6|7870.1|7860.1|7867.6|7857.6|11
1609254240000|2020-12-29 15:04:00|7867.4|7857.4|7867.1|7857.1|7867.4|7857.4|7866.9|7856.9|4
1609254250000|2020-12-29 15:04:10|7867.6|7857.6|7869.1|7859.1|7869.1|7859.1|7867.6|7857.6|9
1609254260000|2020-12-29 15:04:20|7868.9|7858.9|7868.4|7858.4|7868.9|7858.9|7868.1|7858.1|6
1609254270000|2020-12-29 15:04:30|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|2
1609254280000|2020-12-29 15:04:40|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.4|7858.4|4
1609254290000|2020-12-29 15:04:50|7867.9|7857.9|7867.1|7857.1|7868.4|7858.4|7867.1|7857.1|5
1609254300000|2020-12-29 15:05:00|7867.4|7857.4|7869.4|7859.4|7869.4|7859.4|7867.4|7857.4|4
1609254310000|2020-12-29 15:05:10|7869.1|7859.1|7867.4|7857.4|7869.1|7859.1|7867.4|7857.4|6
1609254320000|2020-12-29 15:05:20|7866.9|7856.9|7867.1|7857.1|7867.1|7857.1|7866.9|7856.9|4
1609254330000|2020-12-29 15:05:30|7866.9|7856.9|7867.4|7857.4|7867.4|7857.4|7865.9|7855.9|7
1609254340000|2020-12-29 15:05:40|7867.1|7857.1|7866.4|7856.4|7867.4|7857.4|7866.4|7856.4|7
1609254350000|2020-12-29 15:05:50|7866.6|7856.6|7867.9|7857.9|7867.9|7857.9|7866.6|7856.6|4
1609254360000|2020-12-29 15:06:00|7867.6|7857.6|7866.4|7856.4|7867.9|7857.9|7866.4|7856.4|7
1609254370000|2020-12-29 15:06:10|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7865.6|7855.6|4
1609254380000|2020-12-29 15:06:20|7866.1|7856.1|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|4
1609254390000|2020-12-29 15:06:30|7865.6|7855.6|7865.6|7855.6|7866.4|7856.4|7865.4|7855.4|10
1609254410000|2020-12-29 15:06:50|7865.9|7855.9|7866.1|7856.1|7866.4|7856.4|7865.9|7855.9|3
1609254420000|2020-12-29 15:07:00|7865.6|7855.6|7863.6|7853.6|7865.6|7855.6|7863.6|7853.6|6
1609254430000|2020-12-29 15:07:10|7863.9|7853.9|7865.4|7855.4|7865.4|7855.4|7863.6|7853.6|9
1609254440000|2020-12-29 15:07:20|7865.6|7855.6|7864.6|7854.6|7865.6|7855.6|7864.6|7854.6|4
1609254450000|2020-12-29 15:07:30|7865.1|7855.1|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|2
1609254460000|2020-12-29 15:07:40|7864.6|7854.6|7865.1|7855.1|7865.1|7855.1|7864.1|7854.1|6
1609254480000|2020-12-29 15:08:00|7864.6|7854.6|7863.4|7853.4|7864.6|7854.6|7863.1|7853.1|4
1609254490000|2020-12-29 15:08:10|7863.6|7853.6|7861.4|7851.4|7863.6|7853.6|7861.1|7851.1|7
1609254500000|2020-12-29 15:08:20|7861.9|7851.9|7863.6|7853.6|7863.6|7853.6|7861.9|7851.9|7
1609254510000|2020-12-29 15:08:30|7863.4|7853.4|7862.9|7852.9|7863.6|7853.6|7862.9|7852.9|5
1609254520000|2020-12-29 15:08:40|7862.1|7852.1|7861.6|7851.6|7862.6|7852.6|7861.4|7851.4|9
1609254530000|2020-12-29 15:08:50|7861.4|7851.4|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1609254540000|2020-12-29 15:09:00|7860.6|7850.6|7860.1|7850.1|7860.6|7850.6|7859.1|7849.1|12
1609254550000|2020-12-29 15:09:10|7860.4|7850.4|7860.6|7850.6|7861.1|7851.1|7860.4|7850.4|4
1609254560000|2020-12-29 15:09:20|7860.4|7850.4|7859.1|7849.1|7860.4|7850.4|7859.1|7849.1|4
1609254570000|2020-12-29 15:09:30|7858.9|7848.9|7859.4|7849.4|7859.6|7849.6|7858.9|7848.9|5
1609254580000|2020-12-29 15:09:40|7859.9|7849.9|7860.4|7850.4|7860.9|7850.9|7858.9|7848.9|12
1609254590000|2020-12-29 15:09:50|7860.6|7850.6|7860.1|7850.1|7860.6|7850.6|7860.1|7850.1|5
1609254600000|2020-12-29 15:10:00|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7858.9|7848.9|14
1609254610000|2020-12-29 15:10:10|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7858.9|7848.9|16
1609254620000|2020-12-29 15:10:20|7860.1|7850.1|7858.6|7848.6|7860.4|7850.4|7858.6|7848.6|7
1609254630000|2020-12-29 15:10:30|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|3
1609254640000|2020-12-29 15:10:40|7859.1|7849.1|7862.4|7852.4|7862.6|7852.6|7859.1|7849.1|14
1609254650000|2020-12-29 15:10:50|7862.1|7852.1|7861.9|7851.9|7862.1|7852.1|7860.6|7850.6|10
1609254660000|2020-12-29 15:11:00|7861.6|7851.6|7859.1|7849.1|7861.6|7851.6|7859.1|7849.1|16
1609254670000|2020-12-29 15:11:10|7859.4|7849.4|7858.9|7848.9|7859.4|7849.4|7858.9|7848.9|9
1609254680000|2020-12-29 15:11:20|7858.1|7848.1|7855.4|7845.4|7858.1|7848.1|7855.4|7845.4|15
1609254690000|2020-12-29 15:11:30|7855.9|7845.9|7854.4|7844.4|7856.1|7846.1|7853.4|7843.4|16
1609254700000|2020-12-29 15:11:40|7854.6|7844.6|7853.9|7843.9|7855.1|7845.1|7853.9|7843.9|11
1609254710000|2020-12-29 15:11:50|7853.6|7843.6|7856.4|7846.4|7856.4|7846.4|7853.6|7843.6|12
1609254720000|2020-12-29 15:12:00|7856.1|7846.1|7855.4|7845.4|7856.6|7846.6|7855.4|7845.4|8
1609254730000|2020-12-29 15:12:10|7855.6|7845.6|7855.4|7845.4|7855.6|7845.6|7854.9|7844.9|6
1609254740000|2020-12-29 15:12:20|7855.1|7845.1|7855.4|7845.4|7855.9|7845.9|7855.1|7845.1|11
1609254750000|2020-12-29 15:12:30|7855.6|7845.6|7854.1|7844.1|7855.9|7845.9|7854.1|7844.1|10
1609254760000|2020-12-29 15:12:40|7854.4|7844.4|7854.9|7844.9|7854.9|7844.9|7854.4|7844.4|4
1609254770000|2020-12-29 15:12:50|7855.1|7845.1|7851.4|7841.4|7855.1|7845.1|7851.4|7841.4|14
1609254780000|2020-12-29 15:13:00|7851.6|7841.6|7852.4|7842.4|7853.4|7843.4|7851.4|7841.4|19
1609254790000|2020-12-29 15:13:10|7852.6|7842.6|7851.1|7841.1|7852.6|7842.6|7850.6|7840.6|10
1609254800000|2020-12-29 15:13:20|7850.9|7840.9|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|12
1609254810000|2020-12-29 15:13:30|7850.9|7840.9|7850.4|7840.4|7851.1|7841.1|7850.1|7840.1|13
1609254820000|2020-12-29 15:13:40|7850.1|7840.1|7848.1|7838.1|7850.4|7840.4|7848.1|7838.1|12
1609254830000|2020-12-29 15:13:50|7848.4|7838.4|7848.1|7838.1|7849.9|7839.9|7848.1|7838.1|14
1609254840000|2020-12-29 15:14:00|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.6|7837.6|4
1609254850000|2020-12-29 15:14:10|7848.9|7838.9|7849.6|7839.6|7850.1|7840.1|7848.9|7838.9|4
1609254860000|2020-12-29 15:14:20|7849.4|7839.4|7848.4|7838.4|7849.6|7839.6|7848.4|7838.4|4
1609254870000|2020-12-29 15:14:30|7848.9|7838.9|7849.1|7839.1|7849.6|7839.6|7848.9|7838.9|8
1609254880000|2020-12-29 15:14:40|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7847.9|7837.9|6
1609254890000|2020-12-29 15:14:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609254900000|2020-12-29 15:15:00|7848.6|7838.6|7850.6|7840.6|7850.6|7840.6|7848.6|7838.6|11
1609254910000|2020-12-29 15:15:10|7850.4|7840.4|7849.6|7839.6|7850.4|7840.4|7848.9|7838.9|11
1609254920000|2020-12-29 15:15:20|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|3
1609254930000|2020-12-29 15:15:30|7849.6|7839.6|7851.1|7841.1|7851.1|7841.1|7849.6|7839.6|5
1609254940000|2020-12-29 15:15:40|7850.9|7840.9|7850.1|7840.1|7850.9|7840.9|7849.6|7839.6|11
1609254950000|2020-12-29 15:15:50|7850.4|7840.4|7849.6|7839.6|7850.4|7840.4|7849.1|7839.1|12
1609254960000|2020-12-29 15:16:00|7849.1|7839.1|7850.1|7840.1|7851.1|7841.1|7849.1|7839.1|18
1609254970000|2020-12-29 15:16:10|7850.4|7840.4|7851.6|7841.6|7851.6|7841.6|7850.4|7840.4|5
1609254980000|2020-12-29 15:16:20|7851.1|7841.1|7851.1|7841.1|7852.1|7842.1|7850.9|7840.9|10
1609254990000|2020-12-29 15:16:30|7850.9|7840.9|7850.6|7840.6|7851.1|7841.1|7850.1|7840.1|9
1609255000000|2020-12-29 15:16:40|7850.4|7840.4|7852.9|7842.9|7853.1|7843.1|7850.4|7840.4|8
1609255010000|2020-12-29 15:16:50|7853.9|7843.9|7854.4|7844.4|7855.9|7845.9|7853.4|7843.4|14
1609255020000|2020-12-29 15:17:00|7854.6|7844.6|7853.9|7843.9|7854.9|7844.9|7853.9|7843.9|4
1609255030000|2020-12-29 15:17:10|7852.9|7842.9|7851.9|7841.9|7852.9|7842.9|7851.4|7841.4|8
1609255040000|2020-12-29 15:17:20|7852.1|7842.1|7853.9|7843.9|7853.9|7843.9|7852.1|7842.1|6
1609255050000|2020-12-29 15:17:30|7853.6|7843.6|7854.1|7844.1|7854.6|7844.6|7852.9|7842.9|10
1609255060000|2020-12-29 15:17:40|7853.9|7843.9|7857.4|7847.4|7857.4|7847.4|7853.9|7843.9|13
1609255070000|2020-12-29 15:17:50|7857.1|7847.1|7858.4|7848.4|7859.4|7849.4|7857.1|7847.1|12
1609255080000|2020-12-29 15:18:00|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.6|7847.6|5
1609255090000|2020-12-29 15:18:10|7858.1|7848.1|7857.4|7847.4|7858.1|7848.1|7857.4|7847.4|6
1609255100000|2020-12-29 15:18:20|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609255110000|2020-12-29 15:18:30|7856.6|7846.6|7857.6|7847.6|7857.6|7847.6|7856.4|7846.4|6
1609255120000|2020-12-29 15:18:40|7857.4|7847.4|7856.9|7846.9|7857.6|7847.6|7856.9|7846.9|6
1609255140000|2020-12-29 15:19:00|7857.4|7847.4|7859.1|7849.1|7859.4|7849.4|7857.4|7847.4|12
1609255150000|2020-12-29 15:19:10|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|7
1609255160000|2020-12-29 15:19:20|7859.4|7849.4|7860.9|7850.9|7860.9|7850.9|7859.4|7849.4|7
1609255170000|2020-12-29 15:19:30|7861.1|7851.1|7863.1|7853.1|7863.4|7853.4|7861.1|7851.1|10
1609255180000|2020-12-29 15:19:40|7863.4|7853.4|7864.4|7854.4|7864.6|7854.6|7863.4|7853.4|9
1609255190000|2020-12-29 15:19:50|7864.9|7854.9|7865.6|7855.6|7865.6|7855.6|7864.9|7854.9|7
1609255200000|2020-12-29 15:20:00|7865.4|7855.4|7864.6|7854.6|7865.4|7855.4|7864.4|7854.4|6
1609255220000|2020-12-29 15:20:20|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609255230000|2020-12-29 15:20:30|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609255240000|2020-12-29 15:20:40|7864.6|7854.6|7865.9|7855.9|7866.9|7856.9|7864.6|7854.6|8
1609255250000|2020-12-29 15:20:50|7866.1|7856.1|7866.4|7856.4|7866.6|7856.6|7866.1|7856.1|4
1609255260000|2020-12-29 15:21:00|7866.9|7856.9|7867.6|7857.6|7868.9|7858.9|7866.9|7856.9|9
1609255280000|2020-12-29 15:21:20|7867.4|7857.4|7866.4|7856.4|7867.4|7857.4|7866.4|7856.4|2
1609255290000|2020-12-29 15:21:30|7866.9|7856.9|7867.4|7857.4|7867.9|7857.9|7866.9|7856.9|6
1609255300000|2020-12-29 15:21:40|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1609255310000|2020-12-29 15:21:50|7866.9|7856.9|7867.9|7857.9|7867.9|7857.9|7865.9|7855.9|9
1609255320000|2020-12-29 15:22:00|7868.1|7858.1|7869.6|7859.6|7870.1|7860.1|7868.1|7858.1|9
1609255330000|2020-12-29 15:22:10|7869.9|7859.9|7869.1|7859.1|7870.1|7860.1|7869.1|7859.1|8
1609255340000|2020-12-29 15:22:20|7869.4|7859.4|7869.6|7859.6|7869.6|7859.6|7869.1|7859.1|6
1609255350000|2020-12-29 15:22:30|7869.4|7859.4|7868.6|7858.6|7869.9|7859.9|7868.6|7858.6|6
1609255360000|2020-12-29 15:22:40|7868.9|7858.9|7870.4|7860.4|7870.4|7860.4|7868.9|7858.9|3
1609255370000|2020-12-29 15:22:50|7870.9|7860.9|7870.9|7860.9|7871.1|7861.1|7869.9|7859.9|12
1609255390000|2020-12-29 15:23:10|7870.4|7860.4|7870.1|7860.1|7870.4|7860.4|7868.9|7858.9|9
1609255400000|2020-12-29 15:23:20|7869.6|7859.6|7870.6|7860.6|7872.1|7862.1|7869.6|7859.6|8
1609255410000|2020-12-29 15:23:30|7870.4|7860.4|7870.6|7860.6|7871.1|7861.1|7870.1|7860.1|7
1609255420000|2020-12-29 15:23:40|7869.9|7859.9|7870.6|7860.6|7870.6|7860.6|7869.1|7859.1|8
1609255430000|2020-12-29 15:23:50|7870.4|7860.4|7870.1|7860.1|7870.4|7860.4|7870.1|7860.1|2
1609255440000|2020-12-29 15:24:00|7869.9|7859.9|7869.4|7859.4|7869.9|7859.9|7869.4|7859.4|2
1609255450000|2020-12-29 15:24:10|7869.1|7859.1|7869.6|7859.6|7869.9|7859.9|7868.9|7858.9|6
1609255460000|2020-12-29 15:24:20|7869.4|7859.4|7868.6|7858.6|7869.4|7859.4|7868.6|7858.6|3
1609255470000|2020-12-29 15:24:30|7868.4|7858.4|7868.4|7858.4|7868.6|7858.6|7868.4|7858.4|3
1609255480000|2020-12-29 15:24:40|7868.6|7858.6|7868.4|7858.4|7869.9|7859.9|7868.4|7858.4|8
1609255490000|2020-12-29 15:24:50|7868.1|7858.1|7866.9|7856.9|7868.1|7858.1|7866.9|7856.9|4
1609255510000|2020-12-29 15:25:10|7866.6|7856.6|7866.9|7856.9|7866.9|7856.9|7865.6|7855.6|5
1609255520000|2020-12-29 15:25:20|7866.1|7856.1|7866.1|7856.1|7866.4|7856.4|7865.4|7855.4|10
1609255530000|2020-12-29 15:25:30|7865.6|7855.6|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|8
1609255540000|2020-12-29 15:25:40|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.4|7854.4|4
1609255550000|2020-12-29 15:25:50|7865.1|7855.1|7864.9|7854.9|7865.1|7855.1|7864.9|7854.9|6
1609255560000|2020-12-29 15:26:00|7865.1|7855.1|7865.9|7855.9|7865.9|7855.9|7864.9|7854.9|7
1609255570000|2020-12-29 15:26:10|7866.1|7856.1|7867.6|7857.6|7867.6|7857.6|7866.1|7856.1|7
1609255580000|2020-12-29 15:26:20|7867.9|7857.9|7870.1|7860.1|7870.1|7860.1|7867.9|7857.9|7
1609255590000|2020-12-29 15:26:30|7869.9|7859.9|7870.6|7860.6|7870.6|7860.6|7869.6|7859.6|5
1609255600000|2020-12-29 15:26:40|7870.4|7860.4|7870.1|7860.1|7870.4|7860.4|7869.4|7859.4|8
1609255610000|2020-12-29 15:26:50|7869.9|7859.9|7868.9|7858.9|7869.9|7859.9|7868.9|7858.9|4
1609255620000|2020-12-29 15:27:00|7868.6|7858.6|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|2
1609255630000|2020-12-29 15:27:10|7868.6|7858.6|7867.9|7857.9|7869.4|7859.4|7867.9|7857.9|7
1609255640000|2020-12-29 15:27:20|7868.4|7858.4|7868.6|7858.6|7869.4|7859.4|7867.9|7857.9|10
1609255650000|2020-12-29 15:27:30|7869.1|7859.1|7868.9|7858.9|7869.9|7859.9|7868.9|7858.9|10
1609255660000|2020-12-29 15:27:40|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7867.9|7857.9|11
1609255670000|2020-12-29 15:27:50|7868.1|7858.1|7869.4|7859.4|7869.4|7859.4|7868.1|7858.1|7
1609255690000|2020-12-29 15:28:10|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|2
1609255700000|2020-12-29 15:28:20|7867.6|7857.6|7868.6|7858.6|7868.6|7858.6|7867.6|7857.6|4
1609255720000|2020-12-29 15:28:40|7868.4|7858.4|7868.6|7858.6|7868.9|7858.9|7867.9|7857.9|7
1609255730000|2020-12-29 15:28:50|7868.4|7858.4|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|8
1609255740000|2020-12-29 15:29:00|7868.4|7858.4|7867.9|7857.9|7868.9|7858.9|7867.9|7857.9|7
1609255750000|2020-12-29 15:29:10|7867.6|7857.6|7869.1|7859.1|7869.1|7859.1|7867.4|7857.4|7
1609255760000|2020-12-29 15:29:20|7868.9|7858.9|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|6
1609255770000|2020-12-29 15:29:30|7867.4|7857.4|7866.6|7856.6|7867.4|7857.4|7866.1|7856.1|10
1609255780000|2020-12-29 15:29:40|7866.4|7856.4|7865.6|7855.6|7866.4|7856.4|7865.6|7855.6|3
1609255790000|2020-12-29 15:29:50|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7865.4|7855.4|2
1609255800000|2020-12-29 15:30:00|7865.4|7855.4|7865.6|7855.6|7866.4|7856.4|7865.4|7855.4|11
1609255820000|2020-12-29 15:30:20|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|1
1609255830000|2020-12-29 15:30:30|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7865.1|7855.1|2
1609255840000|2020-12-29 15:30:40|7865.6|7855.6|7866.9|7856.9|7867.1|7857.1|7865.6|7855.6|10
1609255850000|2020-12-29 15:30:50|7867.1|7857.1|7867.9|7857.9|7867.9|7857.9|7867.1|7857.1|3
1609255860000|2020-12-29 15:31:00|7867.6|7857.6|7867.9|7857.9|7867.9|7857.9|7867.4|7857.4|4
1609255880000|2020-12-29 15:31:20|7868.4|7858.4|7868.6|7858.6|7868.6|7858.6|7868.4|7858.4|2
1609255890000|2020-12-29 15:31:30|7868.1|7858.1|7868.4|7858.4|7868.9|7858.9|7867.6|7857.6|7
1609255900000|2020-12-29 15:31:40|7868.9|7858.9|7867.4|7857.4|7868.9|7858.9|7866.6|7856.6|10
1609255910000|2020-12-29 15:31:50|7867.9|7857.9|7868.9|7858.9|7868.9|7858.9|7867.1|7857.1|9
1609255920000|2020-12-29 15:32:00|7869.1|7859.1|7868.6|7858.6|7869.1|7859.1|7868.6|7858.6|3
1609255940000|2020-12-29 15:32:20|7868.1|7858.1|7867.4|7857.4|7868.1|7858.1|7867.4|7857.4|3
1609255950000|2020-12-29 15:32:30|7867.1|7857.1|7864.9|7854.9|7867.1|7857.1|7864.9|7854.9|4
1609255960000|2020-12-29 15:32:40|7865.1|7855.1|7864.1|7854.1|7865.1|7855.1|7864.1|7854.1|8
1609255970000|2020-12-29 15:32:50|7864.4|7854.4|7861.9|7851.9|7864.4|7854.4|7861.9|7851.9|11
1609255980000|2020-12-29 15:33:00|7861.6|7851.6|7860.1|7850.1|7861.6|7851.6|7859.9|7849.9|12
1609255990000|2020-12-29 15:33:10|7860.4|7850.4|7858.6|7848.6|7860.4|7850.4|7858.4|7848.4|17
1609256000000|2020-12-29 15:33:20|7858.4|7848.4|7859.9|7849.9|7859.9|7849.9|7857.6|7847.6|8
1609256010000|2020-12-29 15:33:30|7860.1|7850.1|7861.1|7851.1|7861.6|7851.6|7860.1|7850.1|7
1609256020000|2020-12-29 15:33:40|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7858.4|7848.4|11
1609256030000|2020-12-29 15:33:50|7860.4|7850.4|7860.6|7850.6|7860.6|7850.6|7860.4|7850.4|2
1609256050000|2020-12-29 15:34:10|7861.1|7851.1|7862.1|7852.1|7862.1|7852.1|7861.1|7851.1|4
1609256060000|2020-12-29 15:34:20|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|4
1609256070000|2020-12-29 15:34:30|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|3
1609256080000|2020-12-29 15:34:40|7862.1|7852.1|7862.1|7852.1|7862.6|7852.6|7862.1|7852.1|4
1609256090000|2020-12-29 15:34:50|7862.4|7852.4|7861.9|7851.9|7863.1|7853.1|7861.9|7851.9|6
1609256100000|2020-12-29 15:35:00|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|6
1609256110000|2020-12-29 15:35:10|7860.9|7850.9|7861.9|7851.9|7861.9|7851.9|7859.9|7849.9|10
1609256120000|2020-12-29 15:35:20|7862.6|7852.6|7861.9|7851.9|7863.1|7853.1|7861.6|7851.6|6
1609256130000|2020-12-29 15:35:30|7861.6|7851.6|7862.1|7852.1|7862.4|7852.4|7861.6|7851.6|5
1609256140000|2020-12-29 15:35:40|7861.9|7851.9|7862.6|7852.6|7862.6|7852.6|7861.9|7851.9|2
1609256150000|2020-12-29 15:35:50|7862.4|7852.4|7863.1|7853.1|7863.1|7853.1|7861.6|7851.6|5
1609256160000|2020-12-29 15:36:00|7863.4|7853.4|7860.4|7850.4|7863.4|7853.4|7860.4|7850.4|5
1609256170000|2020-12-29 15:36:10|7860.6|7850.6|7861.6|7851.6|7861.9|7851.9|7860.6|7850.6|6
1609256200000|2020-12-29 15:36:40|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|2
1609256210000|2020-12-29 15:36:50|7861.4|7851.4|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|3
1609256220000|2020-12-29 15:37:00|7859.9|7849.9|7860.6|7850.6|7860.6|7850.6|7859.6|7849.6|5
1609256230000|2020-12-29 15:37:10|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609256240000|2020-12-29 15:37:20|7861.6|7851.6|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|5
1609256250000|2020-12-29 15:37:30|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|7
1609256260000|2020-12-29 15:37:40|7860.9|7850.9|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|2
1609256270000|2020-12-29 15:37:50|7862.1|7852.1|7861.9|7851.9|7862.1|7852.1|7861.6|7851.6|3
1609256280000|2020-12-29 15:38:00|7862.1|7852.1|7863.1|7853.1|7863.4|7853.4|7862.1|7852.1|6
1609256300000|2020-12-29 15:38:20|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|4
1609256310000|2020-12-29 15:38:30|7862.4|7852.4|7863.9|7853.9|7863.9|7853.9|7861.6|7851.6|9
1609256320000|2020-12-29 15:38:40|7863.6|7853.6|7862.6|7852.6|7863.6|7853.6|7862.6|7852.6|3
1609256330000|2020-12-29 15:38:50|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609256340000|2020-12-29 15:39:00|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7862.4|7852.4|3
1609256360000|2020-12-29 15:39:20|7862.9|7852.9|7861.6|7851.6|7862.9|7852.9|7861.6|7851.6|2
1609256370000|2020-12-29 15:39:30|7862.4|7852.4|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|2
1609256380000|2020-12-29 15:39:40|7862.4|7852.4|7863.9|7853.9|7863.9|7853.9|7862.4|7852.4|10
1609256390000|2020-12-29 15:39:50|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1609256400000|2020-12-29 15:40:00|7863.6|7853.6|7864.4|7854.4|7864.6|7854.6|7863.6|7853.6|6
1609256410000|2020-12-29 15:40:10|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7863.4|7853.4|7
1609256420000|2020-12-29 15:40:20|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|7863.6|7853.6|3
1609256430000|2020-12-29 15:40:30|7863.6|7853.6|7864.6|7854.6|7864.6|7854.6|7863.6|7853.6|4
1609256440000|2020-12-29 15:40:40|7864.4|7854.4|7863.4|7853.4|7864.4|7854.4|7863.4|7853.4|6
1609256450000|2020-12-29 15:40:50|7863.6|7853.6|7863.4|7853.4|7863.9|7853.9|7863.4|7853.4|4
1609256460000|2020-12-29 15:41:00|7863.6|7853.6|7863.9|7853.9|7864.4|7854.4|7863.6|7853.6|7
1609256470000|2020-12-29 15:41:10|7864.4|7854.4|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|2
1609256480000|2020-12-29 15:41:20|7863.6|7853.6|7864.1|7854.1|7864.1|7854.1|7862.6|7852.6|10
1609256490000|2020-12-29 15:41:30|7863.9|7853.9|7863.1|7853.1|7863.9|7853.9|7863.1|7853.1|3
1609256500000|2020-12-29 15:41:40|7863.4|7853.4|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|3
1609256510000|2020-12-29 15:41:50|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|2
1609256520000|2020-12-29 15:42:00|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|2
1609256530000|2020-12-29 15:42:10|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609256540000|2020-12-29 15:42:20|7864.1|7854.1|7863.9|7853.9|7864.1|7854.1|7863.6|7853.6|3
1609256550000|2020-12-29 15:42:30|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7862.9|7852.9|4
1609256570000|2020-12-29 15:42:50|7862.9|7852.9|7862.1|7852.1|7862.9|7852.9|7862.1|7852.1|3
1609256580000|2020-12-29 15:43:00|7861.9|7851.9|7861.1|7851.1|7861.9|7851.9|7861.1|7851.1|3
1609256590000|2020-12-29 15:43:10|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|1
1609256600000|2020-12-29 15:43:20|7860.6|7850.6|7860.9|7850.9|7860.9|7850.9|7860.6|7850.6|2
1609256620000|2020-12-29 15:43:40|7861.1|7851.1|7861.9|7851.9|7863.6|7853.6|7861.1|7851.1|8
1609256630000|2020-12-29 15:43:50|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609256640000|2020-12-29 15:44:00|7861.9|7851.9|7863.9|7853.9|7864.1|7854.1|7861.9|7851.9|10
1609256670000|2020-12-29 15:44:30|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|1
1609256680000|2020-12-29 15:44:40|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|2
1609256690000|2020-12-29 15:44:50|7864.6|7854.6|7863.9|7853.9|7864.9|7854.9|7863.6|7853.6|9
1609256700000|2020-12-29 15:45:00|7864.1|7854.1|7864.6|7854.6|7864.9|7854.9|7864.1|7854.1|5
1609256710000|2020-12-29 15:45:10|7864.4|7854.4|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|4
1609256720000|2020-12-29 15:45:20|7863.9|7853.9|7863.1|7853.1|7863.9|7853.9|7863.1|7853.1|4
1609256730000|2020-12-29 15:45:30|7863.4|7853.4|7863.1|7853.1|7863.4|7853.4|7863.1|7853.1|2
1609256750000|2020-12-29 15:45:50|7863.4|7853.4|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|2
1609256770000|2020-12-29 15:46:10|7864.1|7854.1|7864.6|7854.6|7864.9|7854.9|7864.1|7854.1|4
1609256780000|2020-12-29 15:46:20|7864.4|7854.4|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|5
1609256790000|2020-12-29 15:46:30|7864.6|7854.6|7864.1|7854.1|7864.6|7854.6|7864.1|7854.1|2
1609256800000|2020-12-29 15:46:40|7863.9|7853.9|7864.4|7854.4|7864.6|7854.6|7863.9|7853.9|5
1609256810000|2020-12-29 15:46:50|7864.6|7854.6|7866.4|7856.4|7866.4|7856.4|7864.6|7854.6|6
1609256820000|2020-12-29 15:47:00|7866.1|7856.1|7867.1|7857.1|7867.1|7857.1|7866.1|7856.1|4
1609256830000|2020-12-29 15:47:10|7866.6|7856.6|7866.1|7856.1|7866.6|7856.6|7866.1|7856.1|5
1609256840000|2020-12-29 15:47:20|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7864.9|7854.9|4
1609256850000|2020-12-29 15:47:30|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609256860000|2020-12-29 15:47:40|7865.4|7855.4|7864.9|7854.9|7865.6|7855.6|7864.6|7854.6|11
1609256870000|2020-12-29 15:47:50|7864.6|7854.6|7863.6|7853.6|7864.9|7854.9|7863.6|7853.6|4
1609256880000|2020-12-29 15:48:00|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609256890000|2020-12-29 15:48:10|7862.4|7852.4|7862.4|7852.4|7862.6|7852.6|7862.1|7852.1|5
1609256900000|2020-12-29 15:48:20|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609256910000|2020-12-29 15:48:30|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609256920000|2020-12-29 15:48:40|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.9|7850.9|4
1609256940000|2020-12-29 15:49:00|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609256950000|2020-12-29 15:49:10|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|2
1609256960000|2020-12-29 15:49:20|7860.9|7850.9|7859.6|7849.6|7860.9|7850.9|7859.6|7849.6|5
1609256970000|2020-12-29 15:49:30|7859.9|7849.9|7860.1|7850.1|7860.4|7850.4|7859.9|7849.9|5
1609256990000|2020-12-29 15:49:50|7859.9|7849.9|7858.1|7848.1|7860.1|7850.1|7857.9|7847.9|9
1609257000000|2020-12-29 15:50:00|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|3
1609257010000|2020-12-29 15:50:10|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|2
1609257020000|2020-12-29 15:50:20|7858.1|7848.1|7860.1|7850.1|7860.4|7850.4|7858.1|7848.1|8
1609257040000|2020-12-29 15:50:40|7860.4|7850.4|7861.6|7851.6|7861.6|7851.6|7860.4|7850.4|5
1609257050000|2020-12-29 15:50:50|7860.6|7850.6|7861.6|7851.6|7861.6|7851.6|7860.6|7850.6|3
1609257060000|2020-12-29 15:51:00|7861.9|7851.9|7863.1|7853.1|7863.4|7853.4|7861.9|7851.9|7
1609257070000|2020-12-29 15:51:10|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609257090000|2020-12-29 15:51:30|7862.6|7852.6|7860.9|7850.9|7862.6|7852.6|7860.9|7850.9|3
1609257100000|2020-12-29 15:51:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|3
1609257110000|2020-12-29 15:51:50|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|1
1609257120000|2020-12-29 15:52:00|7861.4|7851.4|7862.1|7852.1|7862.1|7852.1|7860.9|7850.9|5
1609257140000|2020-12-29 15:52:20|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.6|7850.6|5
1609257150000|2020-12-29 15:52:30|7861.1|7851.1|7862.9|7852.9|7862.9|7852.9|7861.1|7851.1|5
1609257160000|2020-12-29 15:52:40|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|3
1609257170000|2020-12-29 15:52:50|7862.6|7852.6|7862.9|7852.9|7862.9|7852.9|7862.6|7852.6|2
1609257180000|2020-12-29 15:53:00|7862.6|7852.6|7862.6|7852.6|7863.1|7853.1|7862.6|7852.6|4
1609257190000|2020-12-29 15:53:10|7862.1|7852.1|7860.9|7850.9|7862.1|7852.1|7860.9|7850.9|5
1609257200000|2020-12-29 15:53:20|7861.1|7851.1|7862.6|7852.6|7862.6|7852.6|7861.1|7851.1|6
1609257210000|2020-12-29 15:53:30|7862.4|7852.4|7863.6|7853.6|7863.9|7853.9|7862.1|7852.1|8
1609257220000|2020-12-29 15:53:40|7863.4|7853.4|7862.6|7852.6|7863.4|7853.4|7862.6|7852.6|3
1609257250000|2020-12-29 15:54:10|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.4|7852.4|4
1609257260000|2020-12-29 15:54:20|7862.1|7852.1|7862.6|7852.6|7862.6|7852.6|7862.1|7852.1|3
1609257270000|2020-12-29 15:54:30|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|2
1609257280000|2020-12-29 15:54:40|7862.4|7852.4|7861.1|7851.1|7862.4|7852.4|7860.6|7850.6|6
1609257290000|2020-12-29 15:54:50|7861.4|7851.4|7860.4|7850.4|7861.4|7851.4|7860.4|7850.4|6
1609257300000|2020-12-29 15:55:00|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.4|7849.4|4
1609257310000|2020-12-29 15:55:10|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7858.4|7848.4|9
1609257320000|2020-12-29 15:55:20|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609257330000|2020-12-29 15:55:30|7859.4|7849.4|7855.6|7845.6|7859.4|7849.4|7855.6|7845.6|9
1609257340000|2020-12-29 15:55:40|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7855.9|7845.9|6
1609257350000|2020-12-29 15:55:50|7856.6|7846.6|7857.9|7847.9|7857.9|7847.9|7856.6|7846.6|4
1609257360000|2020-12-29 15:56:00|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7856.6|7846.6|11
1609257370000|2020-12-29 15:56:10|7858.1|7848.1|7856.4|7846.4|7858.1|7848.1|7856.1|7846.1|8
1609257380000|2020-12-29 15:56:20|7856.6|7846.6|7856.9|7846.9|7857.4|7847.4|7856.6|7846.6|4
1609257390000|2020-12-29 15:56:30|7857.1|7847.1|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|3
1609257400000|2020-12-29 15:56:40|7857.9|7847.9|7860.1|7850.1|7860.4|7850.4|7857.9|7847.9|11
1609257410000|2020-12-29 15:56:50|7860.4|7850.4|7860.9|7850.9|7860.9|7850.9|7859.9|7849.9|9
1609257420000|2020-12-29 15:57:00|7861.4|7851.4|7859.9|7849.9|7861.4|7851.4|7859.9|7849.9|2
1609257430000|2020-12-29 15:57:10|7859.6|7849.6|7858.6|7848.6|7859.6|7849.6|7858.4|7848.4|3
1609257440000|2020-12-29 15:57:20|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609257450000|2020-12-29 15:57:30|7858.1|7848.1|7857.4|7847.4|7858.1|7848.1|7857.4|7847.4|4
1609257460000|2020-12-29 15:57:40|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1609257470000|2020-12-29 15:57:50|7857.6|7847.6|7857.9|7847.9|7858.9|7848.9|7857.6|7847.6|8
1609257480000|2020-12-29 15:58:00|7858.1|7848.1|7859.4|7849.4|7859.4|7849.4|7858.1|7848.1|7
1609257490000|2020-12-29 15:58:10|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|2
1609257500000|2020-12-29 15:58:20|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.1|7849.1|4
1609257510000|2020-12-29 15:58:30|7859.4|7849.4|7858.4|7848.4|7859.4|7849.4|7858.1|7848.1|5
1609257520000|2020-12-29 15:58:40|7858.6|7848.6|7857.6|7847.6|7858.6|7848.6|7857.6|7847.6|10
1609257530000|2020-12-29 15:58:50|7857.4|7847.4|7856.1|7846.1|7857.4|7847.4|7855.9|7845.9|5
1609257540000|2020-12-29 15:59:00|7855.9|7845.9|7857.1|7847.1|7857.1|7847.1|7855.6|7845.6|14
1609257550000|2020-12-29 15:59:10|7857.4|7847.4|7859.6|7849.6|7859.6|7849.6|7857.4|7847.4|7
1609257560000|2020-12-29 15:59:20|7859.9|7849.9|7860.4|7850.4|7860.6|7850.6|7859.6|7849.6|5
1609257570000|2020-12-29 15:59:30|7860.6|7850.6|7859.4|7849.4|7860.6|7850.6|7859.1|7849.1|6
1609257580000|2020-12-29 15:59:40|7859.1|7849.1|7857.9|7847.9|7859.1|7849.1|7857.4|7847.4|8
1609257600000|2020-12-29 16:00:00|7858.1|7848.1|7858.9|7848.9|7859.1|7849.1|7858.1|7848.1|5
1609257610000|2020-12-29 16:00:10|7859.1|7849.1|7857.6|7847.6|7859.1|7849.1|7857.6|7847.6|9
1609257620000|2020-12-29 16:00:20|7857.9|7847.9|7858.1|7848.1|7858.4|7848.4|7857.9|7847.9|3
1609257630000|2020-12-29 16:00:30|7858.4|7848.4|7856.6|7846.6|7858.4|7848.4|7856.6|7846.6|6
1609257650000|2020-12-29 16:00:50|7856.4|7846.4|7856.6|7846.6|7856.9|7846.9|7856.4|7846.4|3
1609257660000|2020-12-29 16:01:00|7856.4|7846.4|7855.9|7845.9|7856.4|7846.4|7855.9|7845.9|2
1609257680000|2020-12-29 16:01:20|7856.1|7846.1|7856.6|7846.6|7856.6|7846.6|7856.1|7846.1|5
1609257700000|2020-12-29 16:01:40|7856.9|7846.9|7857.4|7847.4|7857.4|7847.4|7856.9|7846.9|2
1609257710000|2020-12-29 16:01:50|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1609257720000|2020-12-29 16:02:00|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1609257730000|2020-12-29 16:02:10|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1609257740000|2020-12-29 16:02:20|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7856.9|7846.9|5
1609257760000|2020-12-29 16:02:40|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609257770000|2020-12-29 16:02:50|7857.9|7847.9|7859.1|7849.1|7859.9|7849.9|7857.9|7847.9|8
1609257780000|2020-12-29 16:03:00|7858.9|7848.9|7858.4|7848.4|7858.9|7848.9|7857.9|7847.9|5
1609257800000|2020-12-29 16:03:20|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609257810000|2020-12-29 16:03:30|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609257820000|2020-12-29 16:03:40|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.1|7847.1|4
1609257830000|2020-12-29 16:03:50|7857.4|7847.4|7855.4|7845.4|7857.4|7847.4|7855.1|7845.1|9
1609257840000|2020-12-29 16:04:00|7855.6|7845.6|7856.9|7846.9|7856.9|7846.9|7855.6|7845.6|5
1609257850000|2020-12-29 16:04:10|7857.1|7847.1|7856.6|7846.6|7858.1|7848.1|7856.6|7846.6|5
1609257890000|2020-12-29 16:04:50|7856.9|7846.9|7856.4|7846.4|7857.1|7847.1|7856.4|7846.4|5
1609257910000|2020-12-29 16:05:10|7856.6|7846.6|7857.6|7847.6|7857.6|7847.6|7856.6|7846.6|3
1609257920000|2020-12-29 16:05:20|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609257930000|2020-12-29 16:05:30|7857.4|7847.4|7855.6|7845.6|7857.4|7847.4|7855.6|7845.6|5
1609257940000|2020-12-29 16:05:40|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.9|7844.9|2
1609257960000|2020-12-29 16:06:00|7855.4|7845.4|7855.6|7845.6|7856.4|7846.4|7855.4|7845.4|6
1609257970000|2020-12-29 16:06:10|7855.4|7845.4|7854.6|7844.6|7855.6|7845.6|7854.1|7844.1|11
1609257990000|2020-12-29 16:06:30|7854.4|7844.4|7851.1|7841.1|7854.4|7844.4|7850.6|7840.6|8
1609258000000|2020-12-29 16:06:40|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609258010000|2020-12-29 16:06:50|7851.1|7841.1|7851.6|7841.6|7852.6|7842.6|7851.1|7841.1|7
1609258020000|2020-12-29 16:07:00|7851.9|7841.9|7852.9|7842.9|7852.9|7842.9|7851.9|7841.9|6
1609258030000|2020-12-29 16:07:10|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|2
1609258050000|2020-12-29 16:07:30|7852.6|7842.6|7853.6|7843.6|7853.6|7843.6|7852.6|7842.6|12
1609258060000|2020-12-29 16:07:40|7853.9|7843.9|7852.6|7842.6|7853.9|7843.9|7852.6|7842.6|7
1609258070000|2020-12-29 16:07:50|7851.6|7841.6|7854.9|7844.9|7854.9|7844.9|7851.6|7841.6|7
1609258080000|2020-12-29 16:08:00|7854.6|7844.6|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|2
1609258090000|2020-12-29 16:08:10|7854.6|7844.6|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|6
1609258100000|2020-12-29 16:08:20|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|2
1609258110000|2020-12-29 16:08:30|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|1
1609258120000|2020-12-29 16:08:40|7854.4|7844.4|7853.6|7843.6|7854.4|7844.4|7853.6|7843.6|5
1609258130000|2020-12-29 16:08:50|7853.9|7843.9|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|4
1609258140000|2020-12-29 16:09:00|7854.4|7844.4|7855.6|7845.6|7856.6|7846.6|7854.4|7844.4|13
1609258150000|2020-12-29 16:09:10|7855.9|7845.9|7857.9|7847.9|7857.9|7847.9|7855.9|7845.9|7
1609258160000|2020-12-29 16:09:20|7858.1|7848.1|7857.9|7847.9|7858.1|7848.1|7857.6|7847.6|3
1609258170000|2020-12-29 16:09:30|7858.1|7848.1|7859.6|7849.6|7859.6|7849.6|7858.1|7848.1|6
1609258180000|2020-12-29 16:09:40|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|1
1609258200000|2020-12-29 16:10:00|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|5
1609258210000|2020-12-29 16:10:10|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|7
1609258220000|2020-12-29 16:10:20|7858.9|7848.9|7859.1|7849.1|7859.4|7849.4|7858.9|7848.9|4
1609258230000|2020-12-29 16:10:30|7859.4|7849.4|7860.9|7850.9|7860.9|7850.9|7859.4|7849.4|4
1609258240000|2020-12-29 16:10:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609258250000|2020-12-29 16:10:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609258260000|2020-12-29 16:11:00|7861.1|7851.1|7861.9|7851.9|7862.1|7852.1|7861.1|7851.1|5
1609258270000|2020-12-29 16:11:10|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|2
1609258280000|2020-12-29 16:11:20|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|2
1609258290000|2020-12-29 16:11:30|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1609258300000|2020-12-29 16:11:40|7861.9|7851.9|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|3
1609258310000|2020-12-29 16:11:50|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|3
1609258320000|2020-12-29 16:12:00|7861.6|7851.6|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|3
1609258330000|2020-12-29 16:12:10|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|3
1609258350000|2020-12-29 16:12:30|7862.4|7852.4|7864.1|7854.1|7864.1|7854.1|7862.4|7852.4|3
1609258360000|2020-12-29 16:12:40|7864.4|7854.4|7866.9|7856.9|7867.1|7857.1|7864.1|7854.1|12
1609258370000|2020-12-29 16:12:50|7867.9|7857.9|7865.4|7855.4|7867.9|7857.9|7865.4|7855.4|9
1609258380000|2020-12-29 16:13:00|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7864.6|7854.6|6
1609258390000|2020-12-29 16:13:10|7864.9|7854.9|7863.9|7853.9|7864.9|7854.9|7863.9|7853.9|3
1609258400000|2020-12-29 16:13:20|7864.4|7854.4|7866.9|7856.9|7866.9|7856.9|7864.4|7854.4|7
1609258420000|2020-12-29 16:13:40|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7866.9|7856.9|7
1609258430000|2020-12-29 16:13:50|7867.6|7857.6|7867.6|7857.6|7868.4|7858.4|7867.6|7857.6|6
1609258440000|2020-12-29 16:14:00|7866.9|7856.9|7865.1|7855.1|7866.9|7856.9|7864.4|7854.4|13
1609258450000|2020-12-29 16:14:10|7865.4|7855.4|7864.1|7854.1|7865.4|7855.4|7863.9|7853.9|11
1609258460000|2020-12-29 16:14:20|7864.4|7854.4|7865.9|7855.9|7865.9|7855.9|7864.4|7854.4|5
1609258470000|2020-12-29 16:14:30|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|5
1609258490000|2020-12-29 16:14:50|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.6|7855.6|5
1609258500000|2020-12-29 16:15:00|7866.9|7856.9|7867.1|7857.1|7867.6|7857.6|7866.9|7856.9|4
1609258510000|2020-12-29 16:15:10|7866.9|7856.9|7867.9|7857.9|7867.9|7857.9|7866.9|7856.9|10
1609258520000|2020-12-29 16:15:20|7867.6|7857.6|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|3
1609258530000|2020-12-29 16:15:30|7867.4|7857.4|7867.1|7857.1|7867.6|7857.6|7867.1|7857.1|4
1609258540000|2020-12-29 16:15:40|7866.9|7856.9|7866.1|7856.1|7866.9|7856.9|7865.9|7855.9|8
1609258550000|2020-12-29 16:15:50|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|2
1609258560000|2020-12-29 16:16:00|7865.9|7855.9|7865.1|7855.1|7865.9|7855.9|7865.1|7855.1|4
1609258570000|2020-12-29 16:16:10|7864.9|7854.9|7864.4|7854.4|7865.1|7855.1|7864.1|7854.1|6
1609258580000|2020-12-29 16:16:20|7864.1|7854.1|7863.6|7853.6|7864.6|7854.6|7863.4|7853.4|11
1609258590000|2020-12-29 16:16:30|7863.4|7853.4|7865.4|7855.4|7865.4|7855.4|7863.1|7853.1|14
1609258600000|2020-12-29 16:16:40|7865.6|7855.6|7865.6|7855.6|7865.9|7855.9|7865.1|7855.1|6
1609258610000|2020-12-29 16:16:50|7865.9|7855.9|7865.4|7855.4|7865.9|7855.9|7865.4|7855.4|3
1609258620000|2020-12-29 16:17:00|7865.9|7855.9|7864.1|7854.1|7865.9|7855.9|7864.1|7854.1|3
1609258630000|2020-12-29 16:17:10|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609258640000|2020-12-29 16:17:20|7864.1|7854.1|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|6
1609258650000|2020-12-29 16:17:30|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609258660000|2020-12-29 16:17:40|7863.6|7853.6|7864.4|7854.4|7864.4|7854.4|7863.6|7853.6|7
1609258670000|2020-12-29 16:17:50|7864.1|7854.1|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|3
1609258680000|2020-12-29 16:18:00|7863.9|7853.9|7863.4|7853.4|7864.1|7854.1|7863.1|7853.1|6
1609258690000|2020-12-29 16:18:10|7863.1|7853.1|7863.1|7853.1|7863.4|7853.4|7863.1|7853.1|3
1609258700000|2020-12-29 16:18:20|7863.4|7853.4|7863.4|7853.4|7863.9|7853.9|7863.4|7853.4|3
1609258710000|2020-12-29 16:18:30|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7863.1|7853.1|10
1609258720000|2020-12-29 16:18:40|7863.4|7853.4|7860.9|7850.9|7863.4|7853.4|7860.9|7850.9|9
1609258730000|2020-12-29 16:18:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|9
1609258740000|2020-12-29 16:19:00|7861.9|7851.9|7859.9|7849.9|7861.9|7851.9|7859.4|7849.4|8
1609258750000|2020-12-29 16:19:10|7859.6|7849.6|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|2
1609258760000|2020-12-29 16:19:20|7859.6|7849.6|7861.1|7851.1|7861.1|7851.1|7859.6|7849.6|7
1609258770000|2020-12-29 16:19:30|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.4|7850.4|3
1609258780000|2020-12-29 16:19:40|7860.6|7850.6|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|3
1609258790000|2020-12-29 16:19:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609258800000|2020-12-29 16:20:00|7861.1|7851.1|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|4
1609258810000|2020-12-29 16:20:10|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|2
1609258820000|2020-12-29 16:20:20|7861.1|7851.1|7861.9|7851.9|7861.9|7851.9|7861.1|7851.1|4
1609258830000|2020-12-29 16:20:30|7862.4|7852.4|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|2
1609258840000|2020-12-29 16:20:40|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609258860000|2020-12-29 16:21:00|7861.9|7851.9|7862.4|7852.4|7863.1|7853.1|7861.6|7851.6|9
1609258880000|2020-12-29 16:21:20|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609258900000|2020-12-29 16:21:40|7862.4|7852.4|7863.4|7853.4|7863.4|7853.4|7862.4|7852.4|4
1609258910000|2020-12-29 16:21:50|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609258920000|2020-12-29 16:22:00|7862.6|7852.6|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|2
1609258930000|2020-12-29 16:22:10|7862.6|7852.6|7862.6|7852.6|7863.4|7853.4|7862.4|7852.4|7
1609258940000|2020-12-29 16:22:20|7863.1|7853.1|7863.6|7853.6|7864.9|7854.9|7863.1|7853.1|9
1609258950000|2020-12-29 16:22:30|7863.9|7853.9|7863.1|7853.1|7864.1|7854.1|7863.1|7853.1|5
1609258960000|2020-12-29 16:22:40|7862.9|7852.9|7862.6|7852.6|7863.4|7853.4|7862.1|7852.1|8
1609258970000|2020-12-29 16:22:50|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609258980000|2020-12-29 16:23:00|7862.9|7852.9|7863.4|7853.4|7863.4|7853.4|7862.6|7852.6|5
1609258990000|2020-12-29 16:23:10|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7862.1|7852.1|7
1609259000000|2020-12-29 16:23:20|7863.1|7853.1|7861.4|7851.4|7863.1|7853.1|7861.4|7851.4|4
1609259020000|2020-12-29 16:23:40|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1609259030000|2020-12-29 16:23:50|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|2
1609259040000|2020-12-29 16:24:00|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|4
1609259050000|2020-12-29 16:24:10|7861.4|7851.4|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1609259060000|2020-12-29 16:24:20|7860.6|7850.6|7860.9|7850.9|7861.1|7851.1|7860.6|7850.6|3
1609259070000|2020-12-29 16:24:30|7861.4|7851.4|7862.4|7852.4|7862.4|7852.4|7861.4|7851.4|4
1609259080000|2020-12-29 16:24:40|7862.6|7852.6|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|4
1609259090000|2020-12-29 16:24:50|7862.6|7852.6|7862.1|7852.1|7862.6|7852.6|7862.1|7852.1|3
1609259110000|2020-12-29 16:25:10|7862.4|7852.4|7862.1|7852.1|7863.1|7853.1|7862.1|7852.1|5
1609259160000|2020-12-29 16:26:00|7862.4|7852.4|7863.1|7853.1|7863.1|7853.1|7862.4|7852.4|2
1609259170000|2020-12-29 16:26:10|7862.9|7852.9|7862.9|7852.9|7863.1|7853.1|7862.6|7852.6|5
1609259180000|2020-12-29 16:26:20|7862.6|7852.6|7862.1|7852.1|7862.6|7852.6|7862.1|7852.1|3
1609259200000|2020-12-29 16:26:40|7861.9|7851.9|7859.6|7849.6|7861.9|7851.9|7859.6|7849.6|5
1609259210000|2020-12-29 16:26:50|7859.4|7849.4|7858.9|7848.9|7859.4|7849.4|7858.9|7848.9|2
1609259220000|2020-12-29 16:27:00|7859.1|7849.1|7860.6|7850.6|7861.1|7851.1|7859.1|7849.1|8
1609259230000|2020-12-29 16:27:10|7860.4|7850.4|7859.6|7849.6|7860.4|7850.4|7859.6|7849.6|3
1609259240000|2020-12-29 16:27:20|7859.9|7849.9|7861.1|7851.1|7861.1|7851.1|7859.9|7849.9|4
1609259250000|2020-12-29 16:27:30|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|3
1609259260000|2020-12-29 16:27:40|7862.1|7852.1|7860.9|7850.9|7862.1|7852.1|7860.9|7850.9|3
1609259270000|2020-12-29 16:27:50|7861.1|7851.1|7861.6|7851.6|7861.6|7851.6|7861.1|7851.1|2
1609259280000|2020-12-29 16:28:00|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1609259290000|2020-12-29 16:28:10|7862.1|7852.1|7862.4|7852.4|7862.6|7852.6|7860.9|7850.9|12
1609259300000|2020-12-29 16:28:20|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7862.1|7852.1|3
1609259310000|2020-12-29 16:28:30|7862.6|7852.6|7863.1|7853.1|7863.1|7853.1|7862.6|7852.6|2
1609259350000|2020-12-29 16:29:10|7863.4|7853.4|7864.6|7854.6|7864.6|7854.6|7863.4|7853.4|4
1609259360000|2020-12-29 16:29:20|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7864.1|7854.1|2
1609259390000|2020-12-29 16:29:50|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609259400000|2020-12-29 16:30:00|7865.1|7855.1|7866.1|7856.1|7866.1|7856.1|7865.1|7855.1|3
1609259410000|2020-12-29 16:30:10|7866.4|7856.4|7865.6|7855.6|7866.9|7856.9|7865.4|7855.4|8
1609259420000|2020-12-29 16:30:20|7865.9|7855.9|7867.6|7857.6|7868.4|7858.4|7865.9|7855.9|9
1609259430000|2020-12-29 16:30:30|7868.1|7858.1|7869.6|7859.6|7869.6|7859.6|7868.1|7858.1|7
1609259440000|2020-12-29 16:30:40|7869.1|7859.1|7870.1|7860.1|7870.1|7860.1|7869.1|7859.1|5
1609259450000|2020-12-29 16:30:50|7869.9|7859.9|7870.1|7860.1|7870.1|7860.1|7869.1|7859.1|8
1609259460000|2020-12-29 16:31:00|7870.6|7860.6|7873.4|7863.4|7874.1|7864.1|7870.6|7860.6|7
1609259470000|2020-12-29 16:31:10|7873.1|7863.1|7872.9|7862.9|7874.1|7864.1|7872.6|7862.6|10
1609259480000|2020-12-29 16:31:20|7872.6|7862.6|7870.4|7860.4|7872.9|7862.9|7870.1|7860.1|12
1609259490000|2020-12-29 16:31:30|7870.1|7860.1|7871.1|7861.1|7871.1|7861.1|7869.6|7859.6|8
1609259500000|2020-12-29 16:31:40|7871.4|7861.4|7870.1|7860.1|7871.4|7861.4|7870.1|7860.1|6
1609259510000|2020-12-29 16:31:50|7870.4|7860.4|7869.6|7859.6|7870.4|7860.4|7869.6|7859.6|3
1609259520000|2020-12-29 16:32:00|7869.9|7859.9|7870.6|7860.6|7870.6|7860.6|7869.9|7859.9|2
1609259530000|2020-12-29 16:32:10|7870.1|7860.1|7870.1|7860.1|7870.6|7860.6|7870.1|7860.1|4
1609259540000|2020-12-29 16:32:20|7870.4|7860.4|7870.4|7860.4|7870.9|7860.9|7870.4|7860.4|4
1609259550000|2020-12-29 16:32:30|7870.1|7860.1|7870.4|7860.4|7870.4|7860.4|7870.1|7860.1|4
1609259560000|2020-12-29 16:32:40|7870.6|7860.6|7870.9|7860.9|7870.9|7860.9|7870.6|7860.6|2
1609259570000|2020-12-29 16:32:50|7871.1|7861.1|7873.4|7863.4|7873.4|7863.4|7871.1|7861.1|9
1609259580000|2020-12-29 16:33:00|7873.6|7863.6|7874.4|7864.4|7874.4|7864.4|7873.4|7863.4|7
1609259590000|2020-12-29 16:33:10|7874.1|7864.1|7872.4|7862.4|7874.1|7864.1|7871.4|7861.4|13
1609259600000|2020-12-29 16:33:20|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|1
1609259610000|2020-12-29 16:33:30|7872.4|7862.4|7872.4|7862.4|7872.6|7862.6|7872.4|7862.4|3
1609259640000|2020-12-29 16:34:00|7873.1|7863.1|7874.1|7864.1|7874.4|7864.4|7873.1|7863.1|9
1609259650000|2020-12-29 16:34:10|7873.9|7863.9|7874.1|7864.1|7874.1|7864.1|7873.4|7863.4|8
1609259660000|2020-12-29 16:34:20|7873.9|7863.9|7873.4|7863.4|7873.9|7863.9|7873.4|7863.4|3
1609259670000|2020-12-29 16:34:30|7873.6|7863.6|7875.1|7865.1|7875.4|7865.4|7873.6|7863.6|6
1609259680000|2020-12-29 16:34:40|7874.6|7864.6|7875.1|7865.1|7875.4|7865.4|7874.6|7864.6|4
1609259690000|2020-12-29 16:34:50|7874.6|7864.6|7873.6|7863.6|7874.6|7864.6|7873.6|7863.6|4
1609259700000|2020-12-29 16:35:00|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.4|7863.4|6
1609259710000|2020-12-29 16:35:10|7874.1|7864.1|7876.1|7866.1|7876.1|7866.1|7874.1|7864.1|9
1609259720000|2020-12-29 16:35:20|7876.4|7866.4|7876.4|7866.4|7876.9|7866.9|7876.4|7866.4|5
1609259730000|2020-12-29 16:35:30|7876.1|7866.1|7875.4|7865.4|7876.4|7866.4|7875.4|7865.4|6
1609259750000|2020-12-29 16:35:50|7875.6|7865.6|7876.6|7866.6|7876.6|7866.6|7875.6|7865.6|3
1609259760000|2020-12-29 16:36:00|7876.4|7866.4|7874.6|7864.6|7876.4|7866.4|7874.6|7864.6|6
1609259770000|2020-12-29 16:36:10|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1609259780000|2020-12-29 16:36:20|7875.4|7865.4|7875.6|7865.6|7875.9|7865.9|7875.1|7865.1|6
1609259790000|2020-12-29 16:36:30|7875.4|7865.4|7874.9|7864.9|7875.4|7865.4|7874.4|7864.4|11
1609259810000|2020-12-29 16:36:50|7874.4|7864.4|7874.1|7864.1|7874.4|7864.4|7874.1|7864.1|2
1609259820000|2020-12-29 16:37:00|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|1
1609259830000|2020-12-29 16:37:10|7873.4|7863.4|7873.4|7863.4|7873.6|7863.6|7873.1|7863.1|7
1609259850000|2020-12-29 16:37:30|7873.6|7863.6|7874.9|7864.9|7874.9|7864.9|7873.6|7863.6|4
1609259860000|2020-12-29 16:37:40|7875.1|7865.1|7875.4|7865.4|7875.4|7865.4|7875.1|7865.1|2
1609259870000|2020-12-29 16:37:50|7875.6|7865.6|7875.9|7865.9|7875.9|7865.9|7875.6|7865.6|2
1609259880000|2020-12-29 16:38:00|7876.1|7866.1|7875.9|7865.9|7876.1|7866.1|7875.9|7865.9|2
1609259890000|2020-12-29 16:38:10|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7874.6|7864.6|3
1609259900000|2020-12-29 16:38:20|7875.6|7865.6|7875.4|7865.4|7875.9|7865.9|7875.4|7865.4|6
1609259910000|2020-12-29 16:38:30|7875.1|7865.1|7876.9|7866.9|7876.9|7866.9|7875.1|7865.1|7
1609259920000|2020-12-29 16:38:40|7877.6|7867.6|7877.9|7867.9|7877.9|7867.9|7877.6|7867.6|2
1609259930000|2020-12-29 16:38:50|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7877.1|7867.1|6
1609259940000|2020-12-29 16:39:00|7876.9|7866.9|7877.9|7867.9|7877.9|7867.9|7876.6|7866.6|5
1609259950000|2020-12-29 16:39:10|7878.1|7868.1|7878.1|7868.1|7878.6|7868.6|7878.1|7868.1|4
1609259960000|2020-12-29 16:39:20|7878.6|7868.6|7878.9|7868.9|7879.1|7869.1|7878.6|7868.6|5
1609259970000|2020-12-29 16:39:30|7879.1|7869.1|7880.6|7870.6|7881.1|7871.1|7879.1|7869.1|8
1609259980000|2020-12-29 16:39:40|7880.9|7870.9|7880.1|7870.1|7881.1|7871.1|7879.6|7869.6|10
1609259990000|2020-12-29 16:39:50|7880.4|7870.4|7880.1|7870.1|7880.4|7870.4|7880.1|7870.1|2
1609260000000|2020-12-29 16:40:00|7879.9|7869.9|7880.4|7870.4|7880.4|7870.4|7879.6|7869.6|4
1609260010000|2020-12-29 16:40:10|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.4|7870.4|3
1609260020000|2020-12-29 16:40:20|7879.6|7869.6|7881.6|7871.6|7881.6|7871.6|7879.6|7869.6|5
1609260030000|2020-12-29 16:40:30|7881.9|7871.9|7880.9|7870.9|7882.4|7872.4|7880.9|7870.9|6
1609260040000|2020-12-29 16:40:40|7881.1|7871.1|7880.9|7870.9|7881.1|7871.1|7880.9|7870.9|2
1609260050000|2020-12-29 16:40:50|7880.6|7870.6|7879.6|7869.6|7880.6|7870.6|7879.1|7869.1|6
1609260060000|2020-12-29 16:41:00|7879.4|7869.4|7878.9|7868.9|7879.4|7869.4|7878.9|7868.9|2
1609260070000|2020-12-29 16:41:10|7878.6|7868.6|7877.9|7867.9|7878.6|7868.6|7877.9|7867.9|4
1609260090000|2020-12-29 16:41:30|7877.6|7867.6|7876.1|7866.1|7877.6|7867.6|7876.1|7866.1|5
1609260100000|2020-12-29 16:41:40|7875.9|7865.9|7874.1|7864.1|7875.9|7865.9|7873.4|7863.4|10
1609260110000|2020-12-29 16:41:50|7873.9|7863.9|7873.1|7863.1|7873.9|7863.9|7872.9|7862.9|4
1609260120000|2020-12-29 16:42:00|7872.9|7862.9|7871.9|7861.9|7873.9|7863.9|7871.9|7861.9|8
1609260130000|2020-12-29 16:42:10|7871.6|7861.6|7868.1|7858.1|7871.6|7861.6|7867.4|7857.4|12
1609260140000|2020-12-29 16:42:20|7868.4|7858.4|7866.4|7856.4|7869.1|7859.1|7866.4|7856.4|19
1609260150000|2020-12-29 16:42:30|7865.9|7855.9|7863.4|7853.4|7866.1|7856.1|7862.9|7852.9|13
1609260160000|2020-12-29 16:42:40|7863.1|7853.1|7862.6|7852.6|7863.4|7853.4|7861.9|7851.9|14
1609260170000|2020-12-29 16:42:50|7862.4|7852.4|7864.1|7854.1|7864.6|7854.6|7862.4|7852.4|14
1609260180000|2020-12-29 16:43:00|7864.4|7854.4|7865.6|7855.6|7865.9|7855.9|7864.4|7854.4|9
1609260190000|2020-12-29 16:43:10|7865.1|7855.1|7866.6|7856.6|7866.9|7856.9|7864.9|7854.9|8
1609260200000|2020-12-29 16:43:20|7866.9|7856.9|7865.6|7855.6|7866.9|7856.9|7865.6|7855.6|7
1609260210000|2020-12-29 16:43:30|7866.1|7856.1|7866.1|7856.1|7867.4|7857.4|7866.1|7856.1|7
1609260220000|2020-12-29 16:43:40|7865.9|7855.9|7866.9|7856.9|7866.9|7856.9|7864.9|7854.9|12
1609260230000|2020-12-29 16:43:50|7867.1|7857.1|7867.6|7857.6|7867.9|7857.9|7867.1|7857.1|6
1609260240000|2020-12-29 16:44:00|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|7868.1|7858.1|1
1609260250000|2020-12-29 16:44:10|7867.9|7857.9|7867.1|7857.1|7867.9|7857.9|7867.1|7857.1|5
1609260270000|2020-12-29 16:44:30|7867.4|7857.4|7868.1|7858.1|7868.4|7858.4|7867.4|7857.4|5
1609260280000|2020-12-29 16:44:40|7868.4|7858.4|7867.4|7857.4|7868.4|7858.4|7867.4|7857.4|7
1609260300000|2020-12-29 16:45:00|7867.6|7857.6|7867.1|7857.1|7867.6|7857.6|7866.1|7856.1|7
1609260310000|2020-12-29 16:45:10|7866.9|7856.9|7865.9|7855.9|7866.9|7856.9|7865.6|7855.6|5
1609260320000|2020-12-29 16:45:20|7866.1|7856.1|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|8
1609260330000|2020-12-29 16:45:30|7865.9|7855.9|7863.9|7853.9|7865.9|7855.9|7863.9|7853.9|8
1609260340000|2020-12-29 16:45:40|7863.6|7853.6|7862.4|7852.4|7863.6|7853.6|7862.4|7852.4|7
1609260350000|2020-12-29 16:45:50|7862.9|7852.9|7862.6|7852.6|7863.4|7853.4|7862.6|7852.6|4
1609260360000|2020-12-29 16:46:00|7863.1|7853.1|7864.6|7854.6|7864.9|7854.9|7863.1|7853.1|7
1609260370000|2020-12-29 16:46:10|7864.1|7854.1|7863.4|7853.4|7864.1|7854.1|7863.1|7853.1|3
1609260380000|2020-12-29 16:46:20|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7863.1|7853.1|5
1609260390000|2020-12-29 16:46:30|7863.4|7853.4|7864.9|7854.9|7865.6|7855.6|7863.4|7853.4|5
1609260400000|2020-12-29 16:46:40|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|7864.4|7854.4|5
1609260410000|2020-12-29 16:46:50|7864.4|7854.4|7863.1|7853.1|7864.4|7854.4|7863.1|7853.1|5
1609260420000|2020-12-29 16:47:00|7862.9|7852.9|7864.6|7854.6|7864.9|7854.9|7862.6|7852.6|5
1609260430000|2020-12-29 16:47:10|7864.4|7854.4|7863.1|7853.1|7864.4|7854.4|7863.1|7853.1|8
1609260440000|2020-12-29 16:47:20|7863.6|7853.6|7864.6|7854.6|7864.6|7854.6|7863.6|7853.6|2
1609260450000|2020-12-29 16:47:30|7864.4|7854.4|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|2
1609260460000|2020-12-29 16:47:40|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|3
1609260470000|2020-12-29 16:47:50|7863.6|7853.6|7863.6|7853.6|7863.9|7853.9|7862.6|7852.6|9
1609260480000|2020-12-29 16:48:00|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|3
1609260490000|2020-12-29 16:48:10|7863.6|7853.6|7863.9|7853.9|7864.6|7854.6|7863.6|7853.6|6
1609260500000|2020-12-29 16:48:20|7864.1|7854.1|7865.6|7855.6|7866.4|7856.4|7864.1|7854.1|7
1609260510000|2020-12-29 16:48:30|7865.4|7855.4|7864.4|7854.4|7865.6|7855.6|7864.4|7854.4|12
1609260520000|2020-12-29 16:48:40|7864.9|7854.9|7865.1|7855.1|7865.4|7855.4|7864.9|7854.9|4
1609260540000|2020-12-29 16:49:00|7864.9|7854.9|7865.6|7855.6|7865.6|7855.6|7864.6|7854.6|5
1609260550000|2020-12-29 16:49:10|7865.1|7855.1|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|2
1609260560000|2020-12-29 16:49:20|7865.6|7855.6|7865.4|7855.4|7866.1|7856.1|7865.4|7855.4|6
1609260570000|2020-12-29 16:49:30|7865.6|7855.6|7867.6|7857.6|7868.1|7858.1|7865.6|7855.6|6
1609260580000|2020-12-29 16:49:40|7868.1|7858.1|7868.1|7858.1|7869.6|7859.6|7868.1|7858.1|8
1609260590000|2020-12-29 16:49:50|7868.6|7858.6|7866.6|7856.6|7869.1|7859.1|7866.6|7856.6|10
1609260600000|2020-12-29 16:50:00|7867.1|7857.1|7867.6|7857.6|7867.6|7857.6|7866.9|7856.9|4
1609260610000|2020-12-29 16:50:10|7867.9|7857.9|7869.4|7859.4|7869.4|7859.4|7867.9|7857.9|4
1609260620000|2020-12-29 16:50:20|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7867.4|7857.4|11
1609260630000|2020-12-29 16:50:30|7868.1|7858.1|7866.4|7856.4|7868.9|7858.9|7866.4|7856.4|7
1609260640000|2020-12-29 16:50:40|7866.6|7856.6|7867.6|7857.6|7867.6|7857.6|7866.6|7856.6|3
1609260650000|2020-12-29 16:50:50|7865.9|7855.9|7864.1|7854.1|7865.9|7855.9|7864.1|7854.1|13
1609260660000|2020-12-29 16:51:00|7864.4|7854.4|7864.6|7854.6|7864.9|7854.9|7864.4|7854.4|6
1609260680000|2020-12-29 16:51:20|7864.4|7854.4|7863.9|7853.9|7864.4|7854.4|7863.6|7853.6|5
1609260690000|2020-12-29 16:51:30|7863.4|7853.4|7862.6|7852.6|7863.6|7853.6|7862.6|7852.6|5
1609260700000|2020-12-29 16:51:40|7862.9|7852.9|7863.6|7853.6|7863.6|7853.6|7862.9|7852.9|2
1609260710000|2020-12-29 16:51:50|7863.9|7853.9|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|4
1609260720000|2020-12-29 16:52:00|7863.9|7853.9|7863.1|7853.1|7863.9|7853.9|7862.6|7852.6|11
1609260730000|2020-12-29 16:52:10|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609260740000|2020-12-29 16:52:20|7863.9|7853.9|7864.6|7854.6|7864.6|7854.6|7863.6|7853.6|8
1609260750000|2020-12-29 16:52:30|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7863.1|7853.1|2
1609260760000|2020-12-29 16:52:40|7863.6|7853.6|7864.6|7854.6|7865.6|7855.6|7863.4|7853.4|11
1609260770000|2020-12-29 16:52:50|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609260780000|2020-12-29 16:53:00|7864.6|7854.6|7862.9|7852.9|7864.6|7854.6|7862.9|7852.9|3
1609260790000|2020-12-29 16:53:10|7863.1|7853.1|7862.9|7852.9|7863.1|7853.1|7862.9|7852.9|4
1609260800000|2020-12-29 16:53:20|7863.1|7853.1|7862.9|7852.9|7863.1|7853.1|7862.9|7852.9|2
1609260810000|2020-12-29 16:53:30|7863.6|7853.6|7861.4|7851.4|7863.6|7853.6|7861.4|7851.4|5
1609260820000|2020-12-29 16:53:40|7861.1|7851.1|7861.4|7851.4|7862.1|7852.1|7861.1|7851.1|4
1609260830000|2020-12-29 16:53:50|7862.1|7852.1|7860.4|7850.4|7862.4|7852.4|7860.4|7850.4|14
1609260840000|2020-12-29 16:54:00|7860.6|7850.6|7858.4|7848.4|7860.6|7850.6|7858.4|7848.4|9
1609260850000|2020-12-29 16:54:10|7858.6|7848.6|7857.4|7847.4|7858.9|7848.9|7857.4|7847.4|8
1609260860000|2020-12-29 16:54:20|7857.9|7847.9|7858.4|7848.4|7858.6|7848.6|7857.6|7847.6|7
1609260870000|2020-12-29 16:54:30|7858.6|7848.6|7858.6|7848.6|7859.1|7849.1|7857.4|7847.4|7
1609260880000|2020-12-29 16:54:40|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.1|7847.1|5
1609260890000|2020-12-29 16:54:50|7857.4|7847.4|7857.9|7847.9|7857.9|7847.9|7856.4|7846.4|9
1609260900000|2020-12-29 16:55:00|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|3
1609260910000|2020-12-29 16:55:10|7858.1|7848.1|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|11
1609260920000|2020-12-29 16:55:20|7858.4|7848.4|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|4
1609260930000|2020-12-29 16:55:30|7858.4|7848.4|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|4
1609260940000|2020-12-29 16:55:40|7858.6|7848.6|7858.1|7848.1|7859.1|7849.1|7858.1|7848.1|5
1609260950000|2020-12-29 16:55:50|7858.6|7848.6|7858.6|7848.6|7859.1|7849.1|7858.1|7848.1|8
1609260960000|2020-12-29 16:56:00|7858.9|7848.9|7858.6|7848.6|7859.1|7849.1|7858.1|7848.1|10
1609260970000|2020-12-29 16:56:10|7858.1|7848.1|7860.1|7850.1|7860.1|7850.1|7858.1|7848.1|6
1609260980000|2020-12-29 16:56:20|7860.4|7850.4|7859.9|7849.9|7860.4|7850.4|7859.9|7849.9|2
1609261000000|2020-12-29 16:56:40|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609261020000|2020-12-29 16:57:00|7859.9|7849.9|7857.6|7847.6|7859.9|7849.9|7857.6|7847.6|4
1609261030000|2020-12-29 16:57:10|7857.1|7847.1|7855.9|7845.9|7857.1|7847.1|7855.9|7845.9|3
1609261040000|2020-12-29 16:57:20|7856.6|7846.6|7856.1|7846.1|7856.6|7846.6|7855.9|7845.9|6
1609261050000|2020-12-29 16:57:30|7855.9|7845.9|7854.9|7844.9|7855.9|7845.9|7854.9|7844.9|6
1609261060000|2020-12-29 16:57:40|7855.1|7845.1|7855.6|7845.6|7855.6|7845.6|7855.1|7845.1|3
1609261070000|2020-12-29 16:57:50|7855.4|7845.4|7854.6|7844.6|7855.4|7845.4|7853.9|7843.9|7
1609261080000|2020-12-29 16:58:00|7854.1|7844.1|7854.1|7844.1|7854.6|7844.6|7853.6|7843.6|5
1609261090000|2020-12-29 16:58:10|7854.4|7844.4|7857.1|7847.1|7857.9|7847.9|7854.4|7844.4|9
1609261120000|2020-12-29 16:58:40|7856.9|7846.9|7855.9|7845.9|7856.9|7846.9|7855.9|7845.9|4
1609261140000|2020-12-29 16:59:00|7856.1|7846.1|7857.4|7847.4|7857.6|7847.6|7856.1|7846.1|5
1609261150000|2020-12-29 16:59:10|7857.6|7847.6|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|2
1609261180000|2020-12-29 16:59:40|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609261190000|2020-12-29 16:59:50|7858.9|7848.9|7858.4|7848.4|7859.1|7849.1|7858.4|7848.4|7
1609261200000|2020-12-29 17:00:00|7858.1|7848.1|7856.9|7846.9|7858.4|7848.4|7856.9|7846.9|6
1609261210000|2020-12-29 17:00:10|7857.1|7847.1|7857.9|7847.9|7858.4|7848.4|7857.1|7847.1|5
1609261220000|2020-12-29 17:00:20|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609261230000|2020-12-29 17:00:30|7858.6|7848.6|7859.6|7849.6|7859.6|7849.6|7858.6|7848.6|2
1609261240000|2020-12-29 17:00:40|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1609261260000|2020-12-29 17:01:00|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1609261270000|2020-12-29 17:01:10|7859.4|7849.4|7858.1|7848.1|7859.4|7849.4|7858.1|7848.1|4
1609261290000|2020-12-29 17:01:30|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609261320000|2020-12-29 17:02:00|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609261330000|2020-12-29 17:02:10|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609261340000|2020-12-29 17:02:20|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|2
1609261350000|2020-12-29 17:02:30|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7859.1|7849.1|2
1609261370000|2020-12-29 17:02:50|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609261410000|2020-12-29 17:03:30|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1609261420000|2020-12-29 17:03:40|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7860.1|7850.1|2
1609261430000|2020-12-29 17:03:50|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1609261440000|2020-12-29 17:04:00|7860.4|7850.4|7861.6|7851.6|7861.6|7851.6|7860.4|7850.4|4
1609261450000|2020-12-29 17:04:10|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7860.9|7850.9|3
1609261460000|2020-12-29 17:04:20|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|2
1609261470000|2020-12-29 17:04:30|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609261480000|2020-12-29 17:04:40|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1609261500000|2020-12-29 17:05:00|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609261520000|2020-12-29 17:05:20|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609261550000|2020-12-29 17:05:50|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.9|7850.9|3
1609261570000|2020-12-29 17:06:10|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609261580000|2020-12-29 17:06:20|7862.4|7852.4|7862.9|7852.9|7863.4|7853.4|7862.4|7852.4|5
1609261590000|2020-12-29 17:06:30|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609261600000|2020-12-29 17:06:40|7862.9|7852.9|7863.4|7853.4|7863.4|7853.4|7862.9|7852.9|2
1609261610000|2020-12-29 17:06:50|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609261620000|2020-12-29 17:07:00|7863.4|7853.4|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|3
1609261630000|2020-12-29 17:07:10|7863.6|7853.6|7862.1|7852.1|7863.6|7853.6|7862.1|7852.1|4
1609261640000|2020-12-29 17:07:20|7862.4|7852.4|7863.4|7853.4|7863.4|7853.4|7862.4|7852.4|3
1609261650000|2020-12-29 17:07:30|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|2
1609261670000|2020-12-29 17:07:50|7864.4|7854.4|7864.9|7854.9|7864.9|7854.9|7864.4|7854.4|3
1609261680000|2020-12-29 17:08:00|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|1
1609261700000|2020-12-29 17:08:20|7865.4|7855.4|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|3
1609261720000|2020-12-29 17:08:40|7866.4|7856.4|7867.4|7857.4|7867.4|7857.4|7866.4|7856.4|3
1609261730000|2020-12-29 17:08:50|7866.9|7856.9|7866.1|7856.1|7866.9|7856.9|7866.1|7856.1|4
1609261740000|2020-12-29 17:09:00|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|2
1609261750000|2020-12-29 17:09:10|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609261790000|2020-12-29 17:09:50|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609261800000|2020-12-29 17:10:00|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609261830000|2020-12-29 17:10:30|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1609261870000|2020-12-29 17:11:10|7865.1|7855.1|7864.4|7854.4|7865.1|7855.1|7864.4|7854.4|4
1609261880000|2020-12-29 17:11:20|7864.1|7854.1|7863.4|7853.4|7864.1|7854.1|7863.4|7853.4|3
1609261890000|2020-12-29 17:11:30|7862.9|7852.9|7862.6|7852.6|7863.1|7853.1|7862.6|7852.6|4
1609261900000|2020-12-29 17:11:40|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|2
1609261910000|2020-12-29 17:11:50|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7860.9|7850.9|4
1609261920000|2020-12-29 17:12:00|7860.9|7850.9|7860.6|7850.6|7860.9|7850.9|7860.4|7850.4|3
1609261980000|2020-12-29 17:13:00|7860.4|7850.4|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|2
1609262000000|2020-12-29 17:13:20|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609262010000|2020-12-29 17:13:30|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1609262030000|2020-12-29 17:13:50|7860.4|7850.4|7857.6|7847.6|7860.4|7850.4|7857.6|7847.6|3
1609262040000|2020-12-29 17:14:00|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1609262050000|2020-12-29 17:14:10|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|2
1609262080000|2020-12-29 17:14:40|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.1|7847.1|4
1609262090000|2020-12-29 17:14:50|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609262100000|2020-12-29 17:15:00|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609262110000|2020-12-29 17:15:10|7857.4|7847.4|7858.1|7848.1|7858.1|7848.1|7857.1|7847.1|6
1609262140000|2020-12-29 17:15:40|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609262150000|2020-12-29 17:15:50|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|1
1609262160000|2020-12-29 17:16:00|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|4
1609262170000|2020-12-29 17:16:10|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609262210000|2020-12-29 17:16:50|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|3
1609262220000|2020-12-29 17:17:00|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609262250000|2020-12-29 17:17:30|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609262280000|2020-12-29 17:18:00|7858.1|7848.1|7857.6|7847.6|7858.1|7848.1|7857.4|7847.4|3
1609262290000|2020-12-29 17:18:10|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609262300000|2020-12-29 17:18:20|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|1
1609262360000|2020-12-29 17:19:20|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7856.4|7846.4|2
1609262380000|2020-12-29 17:19:40|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|4
1609262400000|2020-12-29 17:20:00|7855.1|7845.1|7854.4|7844.4|7855.1|7845.1|7854.4|7844.4|2
1609262420000|2020-12-29 17:20:20|7854.6|7844.6|7854.4|7844.4|7855.4|7845.4|7854.4|7844.4|6
1609262460000|2020-12-29 17:21:00|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|2
1609262470000|2020-12-29 17:21:10|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609262480000|2020-12-29 17:21:20|7853.1|7843.1|7852.6|7842.6|7853.1|7843.1|7852.1|7842.1|5
1609262490000|2020-12-29 17:21:30|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7851.9|7841.9|4
1609262500000|2020-12-29 17:21:40|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7851.6|7841.6|5
1609262510000|2020-12-29 17:21:50|7852.4|7842.4|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|2
1609262520000|2020-12-29 17:22:00|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609262530000|2020-12-29 17:22:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.1|7842.1|4
1609262540000|2020-12-29 17:22:20|7852.4|7842.4|7851.4|7841.4|7852.4|7842.4|7851.4|7841.4|2
1609262560000|2020-12-29 17:22:40|7851.6|7841.6|7852.4|7842.4|7852.6|7842.6|7851.6|7841.6|3
1609262570000|2020-12-29 17:22:50|7852.6|7842.6|7853.4|7843.4|7853.6|7843.6|7852.6|7842.6|7
1609262580000|2020-12-29 17:23:00|7853.1|7843.1|7851.6|7841.6|7853.1|7843.1|7851.4|7841.4|5
1609262590000|2020-12-29 17:23:10|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|3
1609262600000|2020-12-29 17:23:20|7851.4|7841.4|7850.4|7840.4|7851.4|7841.4|7850.4|7840.4|3
1609262610000|2020-12-29 17:23:30|7850.1|7840.1|7851.1|7841.1|7851.1|7841.1|7849.6|7839.6|8
1609262620000|2020-12-29 17:23:40|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609262630000|2020-12-29 17:23:50|7851.1|7841.1|7851.9|7841.9|7851.9|7841.9|7851.1|7841.1|3
1609262640000|2020-12-29 17:24:00|7851.6|7841.6|7850.9|7840.9|7851.6|7841.6|7850.6|7840.6|7
1609262650000|2020-12-29 17:24:10|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|2
1609262660000|2020-12-29 17:24:20|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1609262680000|2020-12-29 17:24:40|7850.1|7840.1|7849.4|7839.4|7850.1|7840.1|7849.1|7839.1|5
1609262690000|2020-12-29 17:24:50|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1609262700000|2020-12-29 17:25:00|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.4|7838.4|3
1609262710000|2020-12-29 17:25:10|7849.6|7839.6|7850.4|7840.4|7850.4|7840.4|7849.1|7839.1|6
1609262720000|2020-12-29 17:25:20|7850.6|7840.6|7850.4|7840.4|7850.9|7840.9|7849.6|7839.6|8
1609262730000|2020-12-29 17:25:30|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|5
1609262740000|2020-12-29 17:25:40|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7848.9|7838.9|6
1609262750000|2020-12-29 17:25:50|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1609262760000|2020-12-29 17:26:00|7849.9|7839.9|7848.4|7838.4|7849.9|7839.9|7848.1|7838.1|8
1609262770000|2020-12-29 17:26:10|7848.1|7838.1|7848.9|7838.9|7848.9|7838.9|7848.1|7838.1|4
1609262780000|2020-12-29 17:26:20|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|3
1609262790000|2020-12-29 17:26:30|7848.9|7838.9|7849.6|7839.6|7849.9|7839.9|7848.9|7838.9|4
1609262800000|2020-12-29 17:26:40|7849.9|7839.9|7850.6|7840.6|7850.6|7840.6|7849.4|7839.4|8
1609262810000|2020-12-29 17:26:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|11
1609262820000|2020-12-29 17:27:00|7851.1|7841.1|7853.6|7843.6|7853.6|7843.6|7851.1|7841.1|9
1609262830000|2020-12-29 17:27:10|7853.9|7843.9|7853.6|7843.6|7854.4|7844.4|7853.4|7843.4|9
1609262840000|2020-12-29 17:27:20|7853.9|7843.9|7853.6|7843.6|7854.1|7844.1|7853.1|7843.1|6
1609262850000|2020-12-29 17:27:30|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609262860000|2020-12-29 17:27:40|7853.4|7843.4|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|5
1609262870000|2020-12-29 17:27:50|7853.6|7843.6|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|6
1609262880000|2020-12-29 17:28:00|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1609262890000|2020-12-29 17:28:10|7852.6|7842.6|7851.4|7841.4|7852.6|7842.6|7851.4|7841.4|3
1609262910000|2020-12-29 17:28:30|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609262920000|2020-12-29 17:28:40|7852.1|7842.1|7852.6|7842.6|7853.4|7843.4|7852.1|7842.1|10
1609262930000|2020-12-29 17:28:50|7853.1|7843.1|7851.6|7841.6|7853.1|7843.1|7851.6|7841.6|11
1609262940000|2020-12-29 17:29:00|7851.1|7841.1|7851.1|7841.1|7851.9|7841.9|7850.1|7840.1|8
1609262950000|2020-12-29 17:29:10|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|7
1609262960000|2020-12-29 17:29:20|7851.9|7841.9|7850.9|7840.9|7851.9|7841.9|7850.9|7840.9|6
1609262970000|2020-12-29 17:29:30|7851.1|7841.1|7851.1|7841.1|7851.9|7841.9|7851.1|7841.1|7
1609262980000|2020-12-29 17:29:40|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|2
1609262990000|2020-12-29 17:29:50|7851.9|7841.9|7850.9|7840.9|7851.9|7841.9|7850.9|7840.9|4
1609263000000|2020-12-29 17:30:00|7850.6|7840.6|7848.1|7838.1|7850.6|7840.6|7847.1|7837.1|14
1609263010000|2020-12-29 17:30:10|7848.4|7838.4|7848.4|7838.4|7849.9|7839.9|7848.4|7838.4|6
1609263020000|2020-12-29 17:30:20|7848.1|7838.1|7848.4|7838.4|7848.6|7838.6|7848.1|7838.1|7
1609263030000|2020-12-29 17:30:30|7848.1|7838.1|7846.6|7836.6|7848.1|7838.1|7846.6|7836.6|14
1609263050000|2020-12-29 17:30:50|7846.9|7836.9|7842.6|7832.6|7847.4|7837.4|7842.6|7832.6|11
1609263060000|2020-12-29 17:31:00|7842.9|7832.9|7843.6|7833.6|7843.9|7833.9|7842.1|7832.1|9
1609263070000|2020-12-29 17:31:10|7844.1|7834.1|7842.6|7832.6|7844.1|7834.1|7842.1|7832.1|4
1609263080000|2020-12-29 17:31:20|7842.1|7832.1|7839.9|7829.9|7842.1|7832.1|7839.6|7829.6|8
1609263090000|2020-12-29 17:31:30|7840.1|7830.1|7840.4|7830.4|7841.1|7831.1|7839.1|7829.1|8
1609263100000|2020-12-29 17:31:40|7840.6|7830.6|7839.4|7829.4|7840.9|7830.9|7838.6|7828.6|11
1609263110000|2020-12-29 17:31:50|7839.1|7829.1|7841.1|7831.1|7841.1|7831.1|7839.1|7829.1|11
1609263120000|2020-12-29 17:32:00|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|2
1609263130000|2020-12-29 17:32:10|7840.9|7830.9|7839.9|7829.9|7841.1|7831.1|7839.6|7829.6|8
1609263140000|2020-12-29 17:32:20|7839.6|7829.6|7840.4|7830.4|7840.4|7830.4|7839.6|7829.6|7
1609263150000|2020-12-29 17:32:30|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7839.6|7829.6|7
1609263160000|2020-12-29 17:32:40|7841.1|7831.1|7839.9|7829.9|7841.1|7831.1|7839.6|7829.6|4
1609263170000|2020-12-29 17:32:50|7839.6|7829.6|7837.9|7827.9|7839.9|7829.9|7837.9|7827.9|7
1609263180000|2020-12-29 17:33:00|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.4|7828.4|9
1609263190000|2020-12-29 17:33:10|7838.4|7828.4|7839.1|7829.1|7839.1|7829.1|7838.1|7828.1|5
1609263200000|2020-12-29 17:33:20|7838.6|7828.6|7838.6|7828.6|7839.1|7829.1|7838.4|7828.4|9
1609263210000|2020-12-29 17:33:30|7838.4|7828.4|7838.6|7828.6|7838.6|7828.6|7838.4|7828.4|2
1609263250000|2020-12-29 17:34:10|7838.9|7828.9|7840.1|7830.1|7840.1|7830.1|7838.9|7828.9|4
1609263260000|2020-12-29 17:34:20|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|2
1609263270000|2020-12-29 17:34:30|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.9|7829.9|2
1609263280000|2020-12-29 17:34:40|7839.6|7829.6|7839.4|7829.4|7840.1|7830.1|7839.1|7829.1|7
1609263290000|2020-12-29 17:34:50|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1609263300000|2020-12-29 17:35:00|7839.9|7829.9|7839.9|7829.9|7840.6|7830.6|7839.9|7829.9|7
1609263310000|2020-12-29 17:35:10|7840.1|7830.1|7840.9|7830.9|7841.6|7831.6|7840.1|7830.1|6
1609263320000|2020-12-29 17:35:20|7841.1|7831.1|7841.1|7831.1|7841.6|7831.6|7841.1|7831.1|5
1609263330000|2020-12-29 17:35:30|7840.9|7830.9|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|3
1609263340000|2020-12-29 17:35:40|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1609263350000|2020-12-29 17:35:50|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.6|7830.6|4
1609263360000|2020-12-29 17:36:00|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.6|7830.6|2
1609263370000|2020-12-29 17:36:10|7840.6|7830.6|7840.9|7830.9|7841.1|7831.1|7840.6|7830.6|8
1609263380000|2020-12-29 17:36:20|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|2
1609263390000|2020-12-29 17:36:30|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609263400000|2020-12-29 17:36:40|7841.1|7831.1|7841.1|7831.1|7841.6|7831.6|7841.1|7831.1|5
1609263420000|2020-12-29 17:37:00|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1609263430000|2020-12-29 17:37:10|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7841.1|7831.1|2
1609263440000|2020-12-29 17:37:20|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7840.9|7830.9|2
1609263450000|2020-12-29 17:37:30|7840.9|7830.9|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|3
1609263460000|2020-12-29 17:37:40|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609263480000|2020-12-29 17:38:00|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839.6|7829.6|3
1609263500000|2020-12-29 17:38:20|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1609263510000|2020-12-29 17:38:30|7839.4|7829.4|7839.9|7829.9|7839.9|7829.9|7839.4|7829.4|3
1609263520000|2020-12-29 17:38:40|7839.6|7829.6|7839.6|7829.6|7839.9|7829.9|7839.4|7829.4|5
1609263530000|2020-12-29 17:38:50|7839.9|7829.9|7839.6|7829.6|7839.9|7829.9|7839.6|7829.6|2
1609263540000|2020-12-29 17:39:00|7839.4|7829.4|7838.4|7828.4|7839.4|7829.4|7838.4|7828.4|4
1609263550000|2020-12-29 17:39:10|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7838.1|7828.1|2
1609263560000|2020-12-29 17:39:20|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1609263570000|2020-12-29 17:39:30|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1609263580000|2020-12-29 17:39:40|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1609263590000|2020-12-29 17:39:50|7838.1|7828.1|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|2
1609263620000|2020-12-29 17:40:20|7838.6|7828.6|7839.1|7829.1|7839.1|7829.1|7838.6|7828.6|2
1609263640000|2020-12-29 17:40:40|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1609263650000|2020-12-29 17:40:50|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1609263660000|2020-12-29 17:41:00|7839.4|7829.4|7838.6|7828.6|7839.4|7829.4|7838.4|7828.4|5
1609263670000|2020-12-29 17:41:10|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1609263680000|2020-12-29 17:41:20|7839.1|7829.1|7839.9|7829.9|7839.9|7829.9|7839.1|7829.1|2
1609263710000|2020-12-29 17:41:50|7840.1|7830.1|7842.1|7832.1|7842.1|7832.1|7840.1|7830.1|5
1609263720000|2020-12-29 17:42:00|7842.4|7832.4|7844.1|7834.1|7844.1|7834.1|7841.4|7831.4|9
1609263730000|2020-12-29 17:42:10|7844.4|7834.4|7845.6|7835.6|7845.6|7835.6|7844.4|7834.4|4
1609263740000|2020-12-29 17:42:20|7845.1|7835.1|7844.4|7834.4|7845.1|7835.1|7844.4|7834.4|2
1609263750000|2020-12-29 17:42:30|7844.6|7834.6|7845.4|7835.4|7845.9|7835.9|7844.6|7834.6|7
1609263760000|2020-12-29 17:42:40|7845.1|7835.1|7844.6|7834.6|7845.1|7835.1|7844.6|7834.6|3
1609263770000|2020-12-29 17:42:50|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|1
1609263780000|2020-12-29 17:43:00|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.4|7833.4|4
1609263790000|2020-12-29 17:43:10|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|2
1609263800000|2020-12-29 17:43:20|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1609263810000|2020-12-29 17:43:30|7843.6|7833.6|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|3
1609263830000|2020-12-29 17:43:50|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|4
1609263840000|2020-12-29 17:44:00|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1609263850000|2020-12-29 17:44:10|7843.6|7833.6|7842.4|7832.4|7844.1|7834.1|7842.4|7832.4|8
1609263860000|2020-12-29 17:44:20|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1609263880000|2020-12-29 17:44:40|7842.6|7832.6|7841.9|7831.9|7842.6|7832.6|7841.9|7831.9|3
1609263890000|2020-12-29 17:44:50|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1609263900000|2020-12-29 17:45:00|7841.1|7831.1|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|2
1609263920000|2020-12-29 17:45:20|7840.6|7830.6|7840.4|7830.4|7840.6|7830.6|7840.4|7830.4|2
1609263930000|2020-12-29 17:45:30|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|1
1609263940000|2020-12-29 17:45:40|7838.9|7828.9|7837.6|7827.6|7838.9|7828.9|7837.6|7827.6|2
1609263960000|2020-12-29 17:46:00|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1609263970000|2020-12-29 17:46:10|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1609263980000|2020-12-29 17:46:20|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7835.9|7825.9|4
1609263990000|2020-12-29 17:46:30|7836.4|7826.4|7835.9|7825.9|7836.4|7826.4|7835.9|7825.9|2
1609264000000|2020-12-29 17:46:40|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|7836.4|7826.4|1
1609264030000|2020-12-29 17:47:10|7835.9|7825.9|7835.4|7825.4|7835.9|7825.9|7834.6|7824.6|4
1609264040000|2020-12-29 17:47:20|7835.1|7825.1|7833.6|7823.6|7835.1|7825.1|7833.6|7823.6|2
1609264050000|2020-12-29 17:47:30|7833.9|7823.9|7833.4|7823.4|7833.9|7823.9|7833.4|7823.4|2
1609264060000|2020-12-29 17:47:40|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|2
1609264070000|2020-12-29 17:47:50|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|2
1609264080000|2020-12-29 17:48:00|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1609264090000|2020-12-29 17:48:10|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.4|7822.4|3
1609264100000|2020-12-29 17:48:20|7832.4|7822.4|7831.9|7821.9|7832.4|7822.4|7831.9|7821.9|2
1609264110000|2020-12-29 17:48:30|7830.9|7820.9|7831.1|7821.1|7831.9|7821.9|7830.9|7820.9|4
1609264120000|2020-12-29 17:48:40|7830.6|7820.6|7831.6|7821.6|7831.9|7821.9|7830.6|7820.6|8
1609264130000|2020-12-29 17:48:50|7831.9|7821.9|7832.4|7822.4|7833.1|7823.1|7831.9|7821.9|5
1609264140000|2020-12-29 17:49:00|7832.6|7822.6|7835.6|7825.6|7835.6|7825.6|7832.6|7822.6|9
1609264150000|2020-12-29 17:49:10|7835.4|7825.4|7833.9|7823.9|7835.4|7825.4|7833.9|7823.9|4
1609264160000|2020-12-29 17:49:20|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|3
1609264170000|2020-12-29 17:49:30|7833.9|7823.9|7833.4|7823.4|7833.9|7823.9|7833.4|7823.4|2
1609264180000|2020-12-29 17:49:40|7833.1|7823.1|7832.6|7822.6|7833.1|7823.1|7832.6|7822.6|2
1609264200000|2020-12-29 17:50:00|7832.4|7822.4|7831.1|7821.1|7832.4|7822.4|7831.1|7821.1|2
1609264210000|2020-12-29 17:50:10|7831.4|7821.4|7832.6|7822.6|7832.6|7822.6|7831.4|7821.4|3
1609264220000|2020-12-29 17:50:20|7832.4|7822.4|7829.4|7819.4|7832.9|7822.9|7829.4|7819.4|5
1609264240000|2020-12-29 17:50:40|7829.6|7819.6|7829.9|7819.9|7829.9|7819.9|7829.6|7819.6|2
1609264250000|2020-12-29 17:50:50|7829.6|7819.6|7828.1|7818.1|7829.6|7819.6|7826.8|7816.8|6
1609264260000|2020-12-29 17:51:00|7828.9|7818.9|7832.4|7822.4|7832.4|7822.4|7828.6|7818.6|8
1609264270000|2020-12-29 17:51:10|7831.9|7821.9|7830.6|7820.6|7831.9|7821.9|7830.4|7820.4|6
1609264280000|2020-12-29 17:51:20|7830.4|7820.4|7829.4|7819.4|7830.4|7820.4|7829.4|7819.4|2
1609264290000|2020-12-29 17:51:30|7829.6|7819.6|7831.4|7821.4|7831.4|7821.4|7829.6|7819.6|7
1609264300000|2020-12-29 17:51:40|7831.6|7821.6|7831.1|7821.1|7832.4|7822.4|7831.1|7821.1|6
1609264310000|2020-12-29 17:51:50|7830.4|7820.4|7831.1|7821.1|7831.1|7821.1|7829.9|7819.9|5
1609264320000|2020-12-29 17:52:00|7830.6|7820.6|7829.6|7819.6|7831.4|7821.4|7829.4|7819.4|7
1609264330000|2020-12-29 17:52:10|7830.1|7820.1|7829.6|7819.6|7830.9|7820.9|7829.6|7819.6|6
1609264340000|2020-12-29 17:52:20|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1609264350000|2020-12-29 17:52:30|7829.6|7819.6|7830.4|7820.4|7830.4|7820.4|7829.6|7819.6|4
1609264360000|2020-12-29 17:52:40|7830.9|7820.9|7830.6|7820.6|7831.1|7821.1|7830.6|7820.6|3
1609264370000|2020-12-29 17:52:50|7830.4|7820.4|7829.4|7819.4|7830.4|7820.4|7829.4|7819.4|3
1609264380000|2020-12-29 17:53:00|7829.6|7819.6|7831.1|7821.1|7831.4|7821.4|7829.6|7819.6|8
1609264390000|2020-12-29 17:53:10|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1609264400000|2020-12-29 17:53:20|7831.6|7821.6|7832.4|7822.4|7832.4|7822.4|7831.6|7821.6|5
1609264410000|2020-12-29 17:53:30|7831.9|7821.9|7830.9|7820.9|7831.9|7821.9|7830.9|7820.9|5
1609264420000|2020-12-29 17:53:40|7831.1|7821.1|7830.6|7820.6|7831.1|7821.1|7830.6|7820.6|3
1609264430000|2020-12-29 17:53:50|7830.9|7820.9|7832.1|7822.1|7832.1|7822.1|7830.9|7820.9|4
1609264440000|2020-12-29 17:54:00|7831.6|7821.6|7832.1|7822.1|7832.1|7822.1|7831.6|7821.6|2
1609264450000|2020-12-29 17:54:10|7832.4|7822.4|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|3
1609264460000|2020-12-29 17:54:20|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1609264470000|2020-12-29 17:54:30|7832.6|7822.6|7832.9|7822.9|7832.9|7822.9|7832.6|7822.6|2
1609264480000|2020-12-29 17:54:40|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1609264490000|2020-12-29 17:54:50|7832.4|7822.4|7831.6|7821.6|7832.4|7822.4|7831.6|7821.6|2
1609264500000|2020-12-29 17:55:00|7831.1|7821.1|7829.9|7819.9|7831.1|7821.1|7829.9|7819.9|4
1609264510000|2020-12-29 17:55:10|7830.3|7820.3|7831.8|7821.8|7831.8|7821.8|7830.1|7820.1|7
1609264520000|2020-12-29 17:55:20|7832|7822|7832|7822|7832|7822|7832|7822|1
1609264530000|2020-12-29 17:55:30|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1609264550000|2020-12-29 17:55:50|7832.5|7822.5|7832.8|7822.8|7832.8|7822.8|7832.5|7822.5|2
1609264560000|2020-12-29 17:56:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.3|7822.3|3
1609264570000|2020-12-29 17:56:10|7832.8|7822.8|7834|7824|7834|7824|7832.8|7822.8|3
1609264580000|2020-12-29 17:56:20|7834.3|7824.3|7835.6|7825.6|7835.6|7825.6|7834.1|7824.1|8
1609264590000|2020-12-29 17:56:30|7835.4|7825.4|7835.6|7825.6|7835.6|7825.6|7835.4|7825.4|2
1609264600000|2020-12-29 17:56:40|7835.9|7825.9|7836.8|7826.8|7836.8|7826.8|7835.9|7825.9|3
1609264610000|2020-12-29 17:56:50|7837.1|7827.1|7837.5|7827.5|7837.9|7827.9|7837.1|7827.1|3
1609264620000|2020-12-29 17:57:00|7837.9|7827.9|7838.5|7828.5|7838.5|7828.5|7837.3|7827.3|6
1609264630000|2020-12-29 17:57:10|7839|7829|7839|7829|7839|7829|7838.8|7828.8|3
1609264650000|2020-12-29 17:57:30|7838.4|7828.4|7838.3|7828.3|7839|7829|7837.6|7827.6|6
1609264660000|2020-12-29 17:57:40|7838.6|7828.6|7839.6|7829.6|7840|7830|7838.6|7828.6|5
1609264670000|2020-12-29 17:57:50|7839.3|7829.3|7838.3|7828.3|7839.3|7829.3|7838.3|7828.3|5
1609264680000|2020-12-29 17:58:00|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.6|7828.6|2
1609264690000|2020-12-29 17:58:10|7839.3|7829.3|7839.5|7829.5|7840.3|7830.3|7839.3|7829.3|6
1609264700000|2020-12-29 17:58:20|7839.3|7829.3|7839.3|7829.3|7839.3|7829.3|7838.9|7828.9|3
1609264710000|2020-12-29 17:58:30|7839.5|7829.5|7839.8|7829.8|7839.8|7829.8|7839.5|7829.5|2
1609264720000|2020-12-29 17:58:40|7839.5|7829.5|7839.8|7829.8|7840.3|7830.3|7838.3|7828.3|12
1609264730000|2020-12-29 17:58:50|7840|7830|7838.3|7828.3|7840.5|7830.5|7837.5|7827.5|9
1609264740000|2020-12-29 17:59:00|7838.6|7828.6|7837.8|7827.8|7838.8|7828.8|7837.5|7827.5|8
1609264750000|2020-12-29 17:59:10|7837.5|7827.5|7838.9|7828.9|7838.9|7828.9|7837.5|7827.5|5
1609264760000|2020-12-29 17:59:20|7838.5|7828.5|7836.9|7826.9|7838.5|7828.5|7836.9|7826.9|9
1609290120000|2020-12-30 01:02:00|7832.8|7822.8|7833.6|7823.6|7834.4|7824.4|7831.4|7821.4|15
1609290130000|2020-12-30 01:02:10|7834.1|7824.1|7833.9|7823.9|7834.9|7824.9|7832.4|7822.4|14
1609290140000|2020-12-30 01:02:20|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.1|7822.1|5
1609290150000|2020-12-30 01:02:30|7832.6|7822.6|7832|7822|7832.6|7822.6|7831.4|7821.4|10
1609290160000|2020-12-30 01:02:40|7832.6|7822.6|7831.6|7821.6|7833.6|7823.6|7831.6|7821.6|10
1609290170000|2020-12-30 01:02:50|7831.9|7821.9|7834.5|7824.5|7834.5|7824.5|7831.9|7821.9|8
1609290180000|2020-12-30 01:03:00|7834.1|7824.1|7830.1|7820.1|7834.1|7824.1|7830.1|7820.1|10
1609290190000|2020-12-30 01:03:10|7827.9|7817.9|7823.6|7813.6|7827.9|7817.9|7822.8|7812.8|17
1609290200000|2020-12-30 01:03:20|7823.9|7813.9|7824.1|7814.1|7824.6|7814.6|7822.4|7812.4|19
1609290210000|2020-12-30 01:03:30|7824.9|7814.9|7825.9|7815.9|7826.6|7816.6|7824.9|7814.9|8
1609290220000|2020-12-30 01:03:40|7825.4|7815.4|7830.1|7820.1|7830.1|7820.1|7825.4|7815.4|13
1609290230000|2020-12-30 01:03:50|7829.4|7819.4|7828.9|7818.9|7830.9|7820.9|7828.9|7818.9|12
1609290240000|2020-12-30 01:04:00|7828.3|7818.3|7831|7821|7833|7823|7827.5|7817.5|17
1609290250000|2020-12-30 01:04:10|7831.4|7821.4|7832.1|7822.1|7832.6|7822.6|7831.4|7821.4|7
1609290260000|2020-12-30 01:04:20|7832.4|7822.4|7833.1|7823.1|7833.1|7823.1|7831.6|7821.6|9
1609290270000|2020-12-30 01:04:30|7833.4|7823.4|7834.6|7824.6|7834.6|7824.6|7833.4|7823.4|5
1609290280000|2020-12-30 01:04:40|7834.9|7824.9|7835.4|7825.4|7836.1|7826.1|7834.6|7824.6|7
1609290290000|2020-12-30 01:04:50|7835|7825|7835.9|7825.9|7836.1|7826.1|7835|7825|10
1609290300000|2020-12-30 01:05:00|7835.4|7825.4|7836.6|7826.6|7836.9|7826.9|7835.4|7825.4|3
1609290310000|2020-12-30 01:05:10|7835.9|7825.9|7834.4|7824.4|7835.9|7825.9|7834.1|7824.1|4
1609290320000|2020-12-30 01:05:20|7833.8|7823.8|7830.6|7820.6|7833.8|7823.8|7830.6|7820.6|9
1609290330000|2020-12-30 01:05:30|7831.4|7821.4|7833.4|7823.4|7833.6|7823.6|7831.4|7821.4|7
1609290340000|2020-12-30 01:05:40|7834.1|7824.1|7831.4|7821.4|7834.1|7824.1|7831.4|7821.4|6
1609290350000|2020-12-30 01:05:50|7831.6|7821.6|7829.1|7819.1|7831.6|7821.6|7828.8|7818.8|9
1609290360000|2020-12-30 01:06:00|7828.9|7818.9|7831.4|7821.4|7831.4|7821.4|7828.1|7818.1|10
1609290370000|2020-12-30 01:06:10|7831.1|7821.1|7831.4|7821.4|7831.4|7821.4|7830.6|7820.6|5
1609290380000|2020-12-30 01:06:20|7831.8|7821.8|7833|7823|7833|7823|7831.8|7821.8|5
1609290390000|2020-12-30 01:06:30|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|7832.8|7822.8|1
1609290400000|2020-12-30 01:06:40|7833|7823|7833|7823|7833|7823|7833|7823|1
1609290410000|2020-12-30 01:06:50|7833.4|7823.4|7835.1|7825.1|7835.1|7825.1|7833.4|7823.4|6
1609290420000|2020-12-30 01:07:00|7834.9|7824.9|7836.1|7826.1|7836.1|7826.1|7834.9|7824.9|4
1609290430000|2020-12-30 01:07:10|7836.4|7826.4|7838.1|7828.1|7838.1|7828.1|7836.4|7826.4|6
1609290440000|2020-12-30 01:07:20|7838.4|7828.4|7839.8|7829.8|7839.8|7829.8|7838.1|7828.1|7
1609290450000|2020-12-30 01:07:30|7839.3|7829.3|7838.9|7828.9|7839.5|7829.5|7838.6|7828.6|5
1609290460000|2020-12-30 01:07:40|7839.1|7829.1|7839.8|7829.8|7839.8|7829.8|7839.1|7829.1|3
1609290470000|2020-12-30 01:07:50|7840.1|7830.1|7840.4|7830.4|7840.4|7830.4|7839.9|7829.9|5
1609290480000|2020-12-30 01:08:00|7840.1|7830.1|7840.1|7830.1|7840.4|7830.4|7840.1|7830.1|3
1609290490000|2020-12-30 01:08:10|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839.6|7829.6|6
1609290500000|2020-12-30 01:08:20|7839.4|7829.4|7837.6|7827.6|7839.4|7829.4|7837.6|7827.6|5
1609290510000|2020-12-30 01:08:30|7837.9|7827.9|7837.1|7827.1|7837.9|7827.9|7837.1|7827.1|6
1609290520000|2020-12-30 01:08:40|7837.4|7827.4|7837.1|7827.1|7838.1|7828.1|7837.1|7827.1|8
1609290530000|2020-12-30 01:08:50|7836.5|7826.5|7838.9|7828.9|7839.4|7829.4|7836.5|7826.5|10
1609290540000|2020-12-30 01:09:00|7838.4|7828.4|7838|7828|7838.4|7828.4|7837.8|7827.8|4
1609290550000|2020-12-30 01:09:10|7837.6|7827.6|7836.4|7826.4|7837.6|7827.6|7836.4|7826.4|5
1609290560000|2020-12-30 01:09:20|7836.6|7826.6|7837.1|7827.1|7837.6|7827.6|7836.6|7826.6|5
1609290570000|2020-12-30 01:09:30|7837.4|7827.4|7840.9|7830.9|7840.9|7830.9|7837.4|7827.4|7
1609290580000|2020-12-30 01:09:40|7840.6|7830.6|7839.9|7829.9|7840.6|7830.6|7839.9|7829.9|3
1609290600000|2020-12-30 01:10:00|7840.1|7830.1|7839.3|7829.3|7840.4|7830.4|7839.3|7829.3|5
1609290610000|2020-12-30 01:10:10|7839|7829|7840.9|7830.9|7840.9|7830.9|7838.5|7828.5|8
1609290620000|2020-12-30 01:10:20|7840.4|7830.4|7839.9|7829.9|7840.4|7830.4|7839.4|7829.4|6
1609290630000|2020-12-30 01:10:30|7840.4|7830.4|7841.4|7831.4|7841.4|7831.4|7839.4|7829.4|10
1609290640000|2020-12-30 01:10:40|7841.1|7831.1|7840.6|7830.6|7841.6|7831.6|7840.6|7830.6|8
1609290650000|2020-12-30 01:10:50|7840.9|7830.9|7840.9|7830.9|7841.1|7831.1|7840.9|7830.9|3
1609290660000|2020-12-30 01:11:00|7840.6|7830.6|7838.8|7828.8|7840.6|7830.6|7838.8|7828.8|3
1609290680000|2020-12-30 01:11:20|7839|7829|7839.9|7829.9|7840.1|7830.1|7839|7829|5
1609290690000|2020-12-30 01:11:30|7839.1|7829.1|7839.3|7829.3|7839.9|7829.9|7839.1|7829.1|5
1609290700000|2020-12-30 01:11:40|7839.9|7829.9|7841.4|7831.4|7841.4|7831.4|7839.9|7829.9|5
1609290710000|2020-12-30 01:11:50|7842|7832|7842.4|7832.4|7842.9|7832.9|7842|7832|5
1609290720000|2020-12-30 01:12:00|7842.8|7832.8|7843.1|7833.1|7843.4|7833.4|7842.8|7832.8|4
1609290730000|2020-12-30 01:12:10|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7841.8|7831.8|4
1609290740000|2020-12-30 01:12:20|7842.4|7832.4|7844.9|7834.9|7844.9|7834.9|7842.4|7832.4|8
1609290750000|2020-12-30 01:12:30|7844.6|7834.6|7843.5|7833.5|7844.6|7834.6|7843.5|7833.5|5
1609290760000|2020-12-30 01:12:40|7843.1|7833.1|7843|7833|7843.1|7833.1|7843|7833|2
1609290770000|2020-12-30 01:12:50|7843.4|7833.4|7843|7833|7844.6|7834.6|7843|7833|8
1609290780000|2020-12-30 01:13:00|7842.8|7832.8|7841.1|7831.1|7842.8|7832.8|7840.6|7830.6|6
1609290790000|2020-12-30 01:13:10|7841.4|7831.4|7840.5|7830.5|7841.9|7831.9|7840.4|7830.4|6
1609290800000|2020-12-30 01:13:20|7839.9|7829.9|7839.1|7829.1|7840.1|7830.1|7838.5|7828.5|9
1609290810000|2020-12-30 01:13:30|7838.5|7828.5|7836.4|7826.4|7838.8|7828.8|7836.1|7826.1|14
1609290820000|2020-12-30 01:13:40|7836.6|7826.6|7839.8|7829.8|7839.8|7829.8|7836.6|7826.6|10
1609290830000|2020-12-30 01:13:50|7839.5|7829.5|7838.9|7828.9|7839.5|7829.5|7838.6|7828.6|5
1609290840000|2020-12-30 01:14:00|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1609290850000|2020-12-30 01:14:10|7839|7829|7838.6|7828.6|7839|7829|7838.6|7828.6|2
1609290860000|2020-12-30 01:14:20|7838.3|7828.3|7838.5|7828.5|7838.8|7828.8|7837.4|7827.4|7
1609290870000|2020-12-30 01:14:30|7838.8|7828.8|7838.9|7828.9|7838.9|7828.9|7838.8|7828.8|2
1609290880000|2020-12-30 01:14:40|7839.3|7829.3|7840|7830|7840.4|7830.4|7839.3|7829.3|7
1609290890000|2020-12-30 01:14:50|7840.5|7830.5|7840.8|7830.8|7840.8|7830.8|7840.4|7830.4|4
1609290900000|2020-12-30 01:15:00|7840.5|7830.5|7841|7831|7841|7831|7839.8|7829.8|8
1609290910000|2020-12-30 01:15:10|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609290920000|2020-12-30 01:15:20|7841.9|7831.9|7841.8|7831.8|7841.9|7831.9|7841.8|7831.8|2
1609290930000|2020-12-30 01:15:30|7842.3|7832.3|7842|7832|7842.3|7832.3|7842|7832|2
1609290940000|2020-12-30 01:15:40|7842.4|7832.4|7841.6|7831.6|7842.9|7832.9|7841.6|7831.6|8
1609290950000|2020-12-30 01:15:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609290960000|2020-12-30 01:16:00|7841.6|7831.6|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|2
1609290970000|2020-12-30 01:16:10|7841.9|7831.9|7840.3|7830.3|7841.9|7831.9|7839.9|7829.9|7
1609290980000|2020-12-30 01:16:20|7840.5|7830.5|7841.5|7831.5|7841.6|7831.6|7840.5|7830.5|6
1609290990000|2020-12-30 01:16:30|7841.8|7831.8|7843.1|7833.1|7843.1|7833.1|7841.8|7831.8|2
1609291010000|2020-12-30 01:16:50|7843.4|7833.4|7843.3|7833.3|7844.9|7834.9|7843.3|7833.3|7
1609291020000|2020-12-30 01:17:00|7843.9|7833.9|7845.6|7835.6|7845.6|7835.6|7843.6|7833.6|9
1609291030000|2020-12-30 01:17:10|7846|7836|7846.4|7836.4|7846.9|7836.9|7845.9|7835.9|5
1609291040000|2020-12-30 01:17:20|7846.6|7836.6|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|4
1609291050000|2020-12-30 01:17:30|7846|7836|7845.5|7835.5|7846|7836|7845.4|7835.4|7
1609291060000|2020-12-30 01:17:40|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|2
1609291070000|2020-12-30 01:17:50|7846.3|7836.3|7848.8|7838.8|7848.8|7838.8|7846.3|7836.3|11
1609291080000|2020-12-30 01:18:00|7849.3|7839.3|7848.4|7838.4|7849.9|7839.9|7848|7838|8
1609291090000|2020-12-30 01:18:10|7848.8|7838.8|7848.5|7838.5|7848.8|7838.8|7848.5|7838.5|2
1609291100000|2020-12-30 01:18:20|7848.1|7838.1|7847.1|7837.1|7848.8|7838.8|7847.1|7837.1|13
1609291110000|2020-12-30 01:18:30|7847.6|7837.6|7847.6|7837.6|7847.9|7837.9|7847.1|7837.1|16
1609291120000|2020-12-30 01:18:40|7848|7838|7848.3|7838.3|7848.9|7838.9|7848|7838|6
1609291130000|2020-12-30 01:18:50|7848.8|7838.8|7848|7838|7848.9|7838.9|7848|7838|5
1609291140000|2020-12-30 01:19:00|7848.1|7838.1|7846.9|7836.9|7848.3|7838.3|7846.9|7836.9|5
1609291150000|2020-12-30 01:19:10|7847.4|7837.4|7846.6|7836.6|7847.9|7837.9|7846.6|7836.6|7
1609291160000|2020-12-30 01:19:20|7846.1|7836.1|7846.4|7836.4|7846.5|7836.5|7846.1|7836.1|3
1609291170000|2020-12-30 01:19:30|7846.1|7836.1|7846.9|7836.9|7846.9|7836.9|7845.6|7835.6|5
1609291180000|2020-12-30 01:19:40|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7845.9|7835.9|7
1609291190000|2020-12-30 01:19:50|7846.3|7836.3|7846|7836|7846.3|7836.3|7846|7836|2
1609291200000|2020-12-30 01:20:00|7846.3|7836.3|7846|7836|7846.4|7836.4|7845.9|7835.9|6
1609291210000|2020-12-30 01:20:10|7845.8|7835.8|7844.6|7834.6|7845.8|7835.8|7844.6|7834.6|6
1609291220000|2020-12-30 01:20:20|7844.3|7834.3|7844|7834|7844.3|7834.3|7843.8|7833.8|4
1609291230000|2020-12-30 01:20:30|7844.1|7834.1|7844.5|7834.5|7844.5|7834.5|7844.1|7834.1|2
1609291240000|2020-12-30 01:20:40|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1609291260000|2020-12-30 01:21:00|7844.1|7834.1|7843.4|7833.4|7844.1|7834.1|7843.4|7833.4|3
1609291270000|2020-12-30 01:21:10|7843|7833|7843|7833|7843.3|7833.3|7842.8|7832.8|5
1609291280000|2020-12-30 01:21:20|7843.3|7833.3|7843|7833|7843.3|7833.3|7843|7833|2
1609291290000|2020-12-30 01:21:30|7842.8|7832.8|7842.6|7832.6|7843|7833|7842.4|7832.4|5
1609291300000|2020-12-30 01:21:40|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1609291310000|2020-12-30 01:21:50|7843.3|7833.3|7843|7833|7843.5|7833.5|7843|7833|3
1609291320000|2020-12-30 01:22:00|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1609291330000|2020-12-30 01:22:10|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1609291340000|2020-12-30 01:22:20|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1609291350000|2020-12-30 01:22:30|7843|7833|7842.8|7832.8|7843|7833|7842.8|7832.8|2
1609291360000|2020-12-30 01:22:40|7842.9|7832.9|7843.3|7833.3|7843.3|7833.3|7842.9|7832.9|2
1609291370000|2020-12-30 01:22:50|7843|7833|7845.9|7835.9|7845.9|7835.9|7842.6|7832.6|10
1609291380000|2020-12-30 01:23:00|7846.1|7836.1|7847.9|7837.9|7847.9|7837.9|7845.6|7835.6|18
1609291390000|2020-12-30 01:23:10|7848.1|7838.1|7848.4|7838.4|7849.3|7839.3|7847.9|7837.9|15
1609291400000|2020-12-30 01:23:20|7847.8|7837.8|7847.6|7837.6|7848.4|7838.4|7847.5|7837.5|10
1609291410000|2020-12-30 01:23:30|7847.1|7837.1|7847.1|7837.1|7847.6|7837.6|7846.6|7836.6|10
1609291420000|2020-12-30 01:23:40|7846.6|7836.6|7848|7838|7848|7838|7846.6|7836.6|5
1609291430000|2020-12-30 01:23:50|7848.1|7838.1|7847.8|7837.8|7848.1|7838.1|7847.5|7837.5|5
1609291440000|2020-12-30 01:24:00|7847.5|7837.5|7847.5|7837.5|7847.5|7837.5|7847.5|7837.5|1
1609291450000|2020-12-30 01:24:10|7846.9|7836.9|7844.1|7834.1|7846.9|7836.9|7844.1|7834.1|8
1609291460000|2020-12-30 01:24:20|7844.8|7834.8|7844.1|7834.1|7845|7835|7844.1|7834.1|4
1609291470000|2020-12-30 01:24:30|7843.9|7833.9|7843.5|7833.5|7843.9|7833.9|7843|7833|5
1609291480000|2020-12-30 01:24:40|7843.6|7833.6|7843.5|7833.5|7843.6|7833.6|7843.5|7833.5|2
1609291490000|2020-12-30 01:24:50|7844.1|7834.1|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|3
1609291500000|2020-12-30 01:25:00|7843.1|7833.1|7843|7833|7843.6|7833.6|7842.5|7832.5|13
1609291510000|2020-12-30 01:25:10|7842.8|7832.8|7842.4|7832.4|7842.8|7832.8|7842.4|7832.4|2
1609291520000|2020-12-30 01:25:20|7842.8|7832.8|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|3
1609291530000|2020-12-30 01:25:30|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7842.6|7832.6|2
1609291540000|2020-12-30 01:25:40|7842.9|7832.9|7842.6|7832.6|7842.9|7832.9|7842.6|7832.6|2
1609291550000|2020-12-30 01:25:50|7842.4|7832.4|7839.6|7829.6|7842.4|7832.4|7839.6|7829.6|8
1609291560000|2020-12-30 01:26:00|7839.9|7829.9|7839.8|7829.8|7839.9|7829.9|7839.4|7829.4|3
1609291570000|2020-12-30 01:26:10|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|1
1609291580000|2020-12-30 01:26:20|7840|7830|7839.8|7829.8|7840.4|7830.4|7839.8|7829.8|6
1609291590000|2020-12-30 01:26:30|7839.6|7829.6|7839.4|7829.4|7839.6|7829.6|7838.8|7828.8|7
1609291600000|2020-12-30 01:26:40|7839.9|7829.9|7840.9|7830.9|7841.1|7831.1|7839.9|7829.9|7
1609291610000|2020-12-30 01:26:50|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609291620000|2020-12-30 01:27:00|7840.3|7830.3|7840|7830|7840.3|7830.3|7840|7830|2
1609291630000|2020-12-30 01:27:10|7839.6|7829.6|7841.1|7831.1|7841.6|7831.6|7839.6|7829.6|7
1609291640000|2020-12-30 01:27:20|7841.5|7831.5|7841.1|7831.1|7841.6|7831.6|7841.1|7831.1|6
1609291650000|2020-12-30 01:27:30|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|3
1609291660000|2020-12-30 01:27:40|7841.9|7831.9|7843|7833|7843.5|7833.5|7841.9|7831.9|5
1609291680000|2020-12-30 01:28:00|7842.8|7832.8|7843.4|7833.4|7843.4|7833.4|7842.8|7832.8|3
1609291690000|2020-12-30 01:28:10|7843.1|7833.1|7843.3|7833.3|7843.3|7833.3|7843.1|7833.1|2
1609291700000|2020-12-30 01:28:20|7843.6|7833.6|7844.1|7834.1|7844.5|7834.5|7843.6|7833.6|6
1609291710000|2020-12-30 01:28:30|7844.4|7834.4|7845.9|7835.9|7845.9|7835.9|7844.4|7834.4|4
1609291720000|2020-12-30 01:28:40|7845.5|7835.5|7845.1|7835.1|7846.4|7836.4|7845.1|7835.1|7
1609291730000|2020-12-30 01:28:50|7844.8|7834.8|7846.1|7836.1|7846.5|7836.5|7844.3|7834.3|12
1609291740000|2020-12-30 01:29:00|7845.9|7835.9|7846.3|7836.3|7846.5|7836.5|7845.9|7835.9|5
1609291750000|2020-12-30 01:29:10|7846|7836|7842.8|7832.8|7846|7836|7842.8|7832.8|6
1609291760000|2020-12-30 01:29:20|7843|7833|7843|7833|7843|7833|7843|7833|1
1609291770000|2020-12-30 01:29:30|7843.3|7833.3|7845.1|7835.1|7845.1|7835.1|7843.3|7833.3|5
1609291780000|2020-12-30 01:29:40|7845.5|7835.5|7846.9|7836.9|7846.9|7836.9|7845.5|7835.5|3
1609291800000|2020-12-30 01:30:00|7846.6|7836.6|7847.5|7837.5|7847.5|7837.5|7845.5|7835.5|11
1609291810000|2020-12-30 01:30:10|7847.8|7837.8|7847.1|7837.1|7848.1|7838.1|7846.1|7836.1|9
1609291820000|2020-12-30 01:30:20|7846.4|7836.4|7848.4|7838.4|7848.5|7838.5|7846.4|7836.4|7
1609291830000|2020-12-30 01:30:30|7847.6|7837.6|7849.1|7839.1|7849.1|7839.1|7847.6|7837.6|5
1609291840000|2020-12-30 01:30:40|7848.9|7838.9|7851.9|7841.9|7851.9|7841.9|7848.9|7838.9|7
1609291850000|2020-12-30 01:30:50|7851.5|7841.5|7850.4|7840.4|7851.5|7841.5|7849.4|7839.4|11
1609291860000|2020-12-30 01:31:00|7851.8|7841.8|7852.5|7842.5|7852.9|7842.9|7851.8|7841.8|8
1609291870000|2020-12-30 01:31:10|7852.8|7842.8|7853.9|7843.9|7854.6|7844.6|7851.8|7841.8|10
1609291880000|2020-12-30 01:31:20|7854.5|7844.5|7854.9|7844.9|7855.4|7845.4|7854.5|7844.5|7
1609291890000|2020-12-30 01:31:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609291900000|2020-12-30 01:31:40|7854.8|7844.8|7857.1|7847.1|7857.4|7847.4|7854.8|7844.8|5
1609291910000|2020-12-30 01:31:50|7857.4|7847.4|7857|7847|7857.5|7847.5|7856.8|7846.8|7
1609291920000|2020-12-30 01:32:00|7856.8|7846.8|7856|7846|7856.8|7846.8|7855.8|7845.8|4
1609291930000|2020-12-30 01:32:10|7855.8|7845.8|7856|7846|7856.3|7846.3|7855.8|7845.8|6
1609291940000|2020-12-30 01:32:20|7855.8|7845.8|7854.5|7844.5|7855.8|7845.8|7854.3|7844.3|8
1609291960000|2020-12-30 01:32:40|7854.8|7844.8|7856.5|7846.5|7856.5|7846.5|7854.8|7844.8|4
1609291970000|2020-12-30 01:32:50|7856.3|7846.3|7856.3|7846.3|7856.6|7846.6|7855.1|7845.1|8
1609291980000|2020-12-30 01:33:00|7856.6|7846.6|7855.5|7845.5|7856.6|7846.6|7854.1|7844.1|14
1609291990000|2020-12-30 01:33:10|7855.1|7845.1|7854.6|7844.6|7855.3|7845.3|7854.4|7844.4|13
1609292000000|2020-12-30 01:33:20|7854.4|7844.4|7854.4|7844.4|7855.1|7845.1|7853.4|7843.4|12
1609292010000|2020-12-30 01:33:30|7854.6|7844.6|7853.6|7843.6|7855.4|7845.4|7853.6|7843.6|10
1609292020000|2020-12-30 01:33:40|7853.4|7843.4|7853.9|7843.9|7853.9|7843.9|7853.1|7843.1|5
1609292030000|2020-12-30 01:33:50|7854.3|7844.3|7854.4|7844.4|7855.3|7845.3|7854.3|7844.3|6
1609292040000|2020-12-30 01:34:00|7854.8|7844.8|7854.1|7844.1|7854.8|7844.8|7853.9|7843.9|6
1609292050000|2020-12-30 01:34:10|7854.6|7844.6|7856.4|7846.4|7856.4|7846.4|7854.6|7844.6|8
1609292060000|2020-12-30 01:34:20|7856.9|7846.9|7856.9|7846.9|7857.1|7847.1|7856.4|7846.4|5
1609292070000|2020-12-30 01:34:30|7856.4|7846.4|7856.8|7846.8|7856.8|7846.8|7856.4|7846.4|2
1609292080000|2020-12-30 01:34:40|7857.1|7847.1|7858.4|7848.4|7858.4|7848.4|7856.8|7846.8|10
1609292090000|2020-12-30 01:34:50|7859.1|7849.1|7859|7849|7859.1|7849.1|7858.6|7848.6|6
1609292100000|2020-12-30 01:35:00|7858.6|7848.6|7858.5|7848.5|7858.6|7848.6|7858.3|7848.3|4
1609292110000|2020-12-30 01:35:10|7858.3|7848.3|7858|7848|7858.5|7848.5|7858|7848|4
1609292120000|2020-12-30 01:35:20|7858.3|7848.3|7858.1|7848.1|7858.4|7848.4|7858.1|7848.1|3
1609292130000|2020-12-30 01:35:30|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|2
1609292140000|2020-12-30 01:35:40|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7859.1|7849.1|2
1609292150000|2020-12-30 01:35:50|7859.1|7849.1|7860.1|7850.1|7860.1|7850.1|7859.1|7849.1|4
1609292170000|2020-12-30 01:36:10|7859.6|7849.6|7860.1|7850.1|7860.1|7850.1|7859.6|7849.6|5
1609292180000|2020-12-30 01:36:20|7860.4|7850.4|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|4
1609292190000|2020-12-30 01:36:30|7861.1|7851.1|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|7
1609292200000|2020-12-30 01:36:40|7860.9|7850.9|7862.3|7852.3|7862.3|7852.3|7860.9|7850.9|7
1609292210000|2020-12-30 01:36:50|7862.1|7852.1|7861.6|7851.6|7862.1|7852.1|7861.4|7851.4|6
1609292220000|2020-12-30 01:37:00|7861.9|7851.9|7862.6|7852.6|7862.8|7852.8|7861.9|7851.9|11
1609292230000|2020-12-30 01:37:10|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|2
1609292240000|2020-12-30 01:37:20|7862.9|7852.9|7863.3|7853.3|7863.6|7853.6|7862.1|7852.1|10
1609292250000|2020-12-30 01:37:30|7863.6|7853.6|7864.9|7854.9|7865.4|7855.4|7863.6|7853.6|6
1609292260000|2020-12-30 01:37:40|7864.6|7854.6|7864.3|7854.3|7864.6|7854.6|7863.4|7853.4|9
1609292270000|2020-12-30 01:37:50|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609292280000|2020-12-30 01:38:00|7864.6|7854.6|7864|7854|7864.9|7854.9|7864|7854|6
1609292290000|2020-12-30 01:38:10|7863.8|7853.8|7862.4|7852.4|7863.8|7853.8|7862.4|7852.4|8
1609292300000|2020-12-30 01:38:20|7862.6|7852.6|7863.6|7853.6|7864.1|7854.1|7862.6|7852.6|5
1609292310000|2020-12-30 01:38:30|7863.4|7853.4|7865.4|7855.4|7865.4|7855.4|7863.4|7853.4|5
1609292320000|2020-12-30 01:38:40|7865.6|7855.6|7863.1|7853.1|7866|7856|7862.9|7852.9|19
1609292330000|2020-12-30 01:38:50|7862.9|7852.9|7865.4|7855.4|7865.4|7855.4|7862.9|7852.9|13
1609292340000|2020-12-30 01:39:00|7865.6|7855.6|7867|7857|7867|7857|7865.6|7855.6|4
1609292350000|2020-12-30 01:39:10|7867.5|7857.5|7868.1|7858.1|7868.4|7858.4|7867.4|7857.4|12
1609292360000|2020-12-30 01:39:20|7868.5|7858.5|7869.1|7859.1|7871.4|7861.4|7868.5|7858.5|18
1609292370000|2020-12-30 01:39:30|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7867.4|7857.4|14
1609292380000|2020-12-30 01:39:40|7869.4|7859.4|7870.1|7860.1|7870.1|7860.1|7868.4|7858.4|15
1609292390000|2020-12-30 01:39:50|7869.9|7859.9|7870.5|7860.5|7870.5|7860.5|7869.4|7859.4|10
1609292400000|2020-12-30 01:40:00|7870.1|7860.1|7868.1|7858.1|7870.1|7860.1|7868.1|7858.1|11
1609292410000|2020-12-30 01:40:10|7867.9|7857.9|7868.9|7858.9|7868.9|7858.9|7867.4|7857.4|15
1609292420000|2020-12-30 01:40:20|7868.6|7858.6|7869.9|7859.9|7869.9|7859.9|7868.6|7858.6|4
1609292430000|2020-12-30 01:40:30|7870.1|7860.1|7868.1|7858.1|7870.6|7860.6|7868.1|7858.1|17
1609292440000|2020-12-30 01:40:40|7868.4|7858.4|7867.9|7857.9|7868.5|7858.5|7867.6|7857.6|12
1609292450000|2020-12-30 01:40:50|7868.1|7858.1|7866.9|7856.9|7868.9|7858.9|7866.9|7856.9|12
1609292460000|2020-12-30 01:41:00|7867.1|7857.1|7868.1|7858.1|7868.4|7858.4|7867.1|7857.1|12
1609292470000|2020-12-30 01:41:10|7867.9|7857.9|7867.9|7857.9|7868.6|7858.6|7867.8|7857.8|11
1609292480000|2020-12-30 01:41:20|7867.6|7857.6|7865.9|7855.9|7867.6|7857.6|7865.9|7855.9|8
1609292490000|2020-12-30 01:41:30|7865.6|7855.6|7865.5|7855.5|7865.6|7855.6|7864.9|7854.9|4
1609292500000|2020-12-30 01:41:40|7865.9|7855.9|7865.9|7855.9|7866.6|7856.6|7865.6|7855.6|5
1609292510000|2020-12-30 01:41:50|7865.6|7855.6|7865.5|7855.5|7865.8|7855.8|7865.5|7855.5|3
1609292520000|2020-12-30 01:42:00|7865.1|7855.1|7864.6|7854.6|7865.1|7855.1|7864.6|7854.6|4
1609292530000|2020-12-30 01:42:10|7864.9|7854.9|7865.5|7855.5|7865.5|7855.5|7864.9|7854.9|2
1609292540000|2020-12-30 01:42:20|7865.3|7855.3|7864.3|7854.3|7865.3|7855.3|7864.3|7854.3|4
1609292550000|2020-12-30 01:42:30|7864|7854|7864.3|7854.3|7864.5|7854.5|7863.6|7853.6|10
1609292560000|2020-12-30 01:42:40|7864|7854|7863.9|7853.9|7865.1|7855.1|7863.8|7853.8|7
1609292570000|2020-12-30 01:42:50|7863.6|7853.6|7864.5|7854.5|7865|7855|7863.6|7853.6|7
1609292580000|2020-12-30 01:43:00|7865.1|7855.1|7866.1|7856.1|7866.1|7856.1|7865.1|7855.1|5
1609292590000|2020-12-30 01:43:10|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.4|7855.4|6
1609292600000|2020-12-30 01:43:20|7865.3|7855.3|7863.8|7853.8|7865.3|7855.3|7863.8|7853.8|7
1609292610000|2020-12-30 01:43:30|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1609292620000|2020-12-30 01:43:40|7863.1|7853.1|7864.9|7854.9|7865.3|7855.3|7862.9|7852.9|9
1609292630000|2020-12-30 01:43:50|7864.6|7854.6|7867.3|7857.3|7867.4|7857.4|7864.6|7854.6|8
1609292640000|2020-12-30 01:44:00|7867.1|7857.1|7866.6|7856.6|7867.4|7857.4|7866.6|7856.6|9
1609292650000|2020-12-30 01:44:10|7866.9|7856.9|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|5
1609292660000|2020-12-30 01:44:20|7867.1|7857.1|7866.9|7856.9|7867.3|7857.3|7866.9|7856.9|8
1609292670000|2020-12-30 01:44:30|7866.6|7856.6|7865.4|7855.4|7866.9|7856.9|7865.1|7855.1|11
1609292680000|2020-12-30 01:44:40|7865.6|7855.6|7867.6|7857.6|7867.6|7857.6|7865.6|7855.6|8
1609292690000|2020-12-30 01:44:50|7868.1|7858.1|7869|7859|7869|7859|7868.1|7858.1|2
1609292700000|2020-12-30 01:45:00|7869.9|7859.9|7871|7861|7871.5|7861.5|7869.9|7859.9|9
1609292720000|2020-12-30 01:45:20|7871.4|7861.4|7872.3|7862.3|7872.3|7862.3|7871.4|7861.4|2
1609292730000|2020-12-30 01:45:30|7872|7862|7872|7862|7872|7862|7871.8|7861.8|3
1609292740000|2020-12-30 01:45:40|7871.8|7861.8|7872|7862|7872|7862|7871.8|7861.8|2
1609292750000|2020-12-30 01:45:50|7871.8|7861.8|7871.4|7861.4|7871.8|7861.8|7870.3|7860.3|9
1609292760000|2020-12-30 01:46:00|7871|7861|7871.6|7861.6|7871.6|7861.6|7870.8|7860.8|3
1609292770000|2020-12-30 01:46:10|7872|7862|7871.4|7861.4|7872.9|7862.9|7871.4|7861.4|11
1609292780000|2020-12-30 01:46:20|7871.6|7861.6|7871.8|7861.8|7871.8|7861.8|7871.4|7861.4|3
1609292790000|2020-12-30 01:46:30|7871.4|7861.4|7872.6|7862.6|7872.6|7862.6|7871.4|7861.4|5
1609292800000|2020-12-30 01:46:40|7872.9|7862.9|7873.1|7863.1|7873.9|7863.9|7872.9|7862.9|8
1609292810000|2020-12-30 01:46:50|7872.6|7862.6|7872.1|7862.1|7873.5|7863.5|7872.1|7862.1|7
1609292820000|2020-12-30 01:47:00|7871.9|7861.9|7869.6|7859.6|7871.9|7861.9|7869.4|7859.4|9
1609292830000|2020-12-30 01:47:10|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|3
1609292840000|2020-12-30 01:47:20|7869.6|7859.6|7868.6|7858.6|7870.3|7860.3|7868.6|7858.6|9
1609292850000|2020-12-30 01:47:30|7867.4|7857.4|7868|7858|7868|7858|7866.6|7856.6|8
1609292860000|2020-12-30 01:47:40|7868.9|7858.9|7869|7859|7869.6|7859.6|7868.9|7858.9|5
1609292870000|2020-12-30 01:47:50|7869.3|7859.3|7870.1|7860.1|7870.1|7860.1|7869.3|7859.3|6
1609292880000|2020-12-30 01:48:00|7869.9|7859.9|7869.1|7859.1|7870.1|7860.1|7868.9|7858.9|8
1609292890000|2020-12-30 01:48:10|7868.9|7858.9|7867.3|7857.3|7868.9|7858.9|7866.4|7856.4|6
1609292900000|2020-12-30 01:48:20|7867.1|7857.1|7866.3|7856.3|7867.1|7857.1|7865.9|7855.9|4
1609292920000|2020-12-30 01:48:40|7866.8|7856.8|7867.3|7857.3|7867.3|7857.3|7866.8|7856.8|2
1609292930000|2020-12-30 01:48:50|7866.4|7856.4|7866.8|7856.8|7867.3|7857.3|7866.4|7856.4|4
1609292940000|2020-12-30 01:49:00|7866.4|7856.4|7865.8|7855.8|7866.5|7856.5|7865.1|7855.1|6
1609292950000|2020-12-30 01:49:10|7865.3|7855.3|7864.4|7854.4|7865.3|7855.3|7864.4|7854.4|3
1609292960000|2020-12-30 01:49:20|7864.6|7854.6|7865|7855|7865|7855|7864.6|7854.6|2
1609292990000|2020-12-30 01:49:50|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609293000000|2020-12-30 01:50:00|7865.1|7855.1|7864.4|7854.4|7865.1|7855.1|7864.4|7854.4|4
1609293010000|2020-12-30 01:50:10|7864.1|7854.1|7863.3|7853.3|7864.1|7854.1|7863.3|7853.3|3
1609293020000|2020-12-30 01:50:20|7862.9|7852.9|7861.4|7851.4|7862.9|7852.9|7861.4|7851.4|5
1609293030000|2020-12-30 01:50:30|7860.6|7850.6|7860.6|7850.6|7861.8|7851.8|7859.6|7849.6|14
1609293040000|2020-12-30 01:50:40|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|5
1609293050000|2020-12-30 01:50:50|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|6
1609293060000|2020-12-30 01:51:00|7861.6|7851.6|7863.3|7853.3|7863.3|7853.3|7861.6|7851.6|4
1609293070000|2020-12-30 01:51:10|7863.6|7853.6|7864|7854|7864.4|7854.4|7863.6|7853.6|9
1609293080000|2020-12-30 01:51:20|7864.4|7854.4|7864.4|7854.4|7864.8|7854.8|7864.3|7854.3|7
1609293090000|2020-12-30 01:51:30|7864.9|7854.9|7864.4|7854.4|7864.9|7854.9|7863.9|7853.9|8
1609293100000|2020-12-30 01:51:40|7864.1|7854.1|7862.6|7852.6|7864.1|7854.1|7862.6|7852.6|5
1609293110000|2020-12-30 01:51:50|7862.4|7852.4|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|2
1609293120000|2020-12-30 01:52:00|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.4|7851.4|4
1609293130000|2020-12-30 01:52:10|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|2
1609293140000|2020-12-30 01:52:20|7861.4|7851.4|7862.6|7852.6|7862.6|7852.6|7861.4|7851.4|4
1609293150000|2020-12-30 01:52:30|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|3
1609293160000|2020-12-30 01:52:40|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|3
1609293170000|2020-12-30 01:52:50|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609293190000|2020-12-30 01:53:10|7862.4|7852.4|7863.1|7853.1|7863.1|7853.1|7862.4|7852.4|4
1609293200000|2020-12-30 01:53:20|7862.9|7852.9|7861.9|7851.9|7863.1|7853.1|7861.9|7851.9|6
1609293210000|2020-12-30 01:53:30|7862.1|7852.1|7861.9|7851.9|7862.8|7852.8|7861.9|7851.9|4
1609293220000|2020-12-30 01:53:40|7862.1|7852.1|7861.9|7851.9|7862.8|7852.8|7861.9|7851.9|5
1609293240000|2020-12-30 01:54:00|7862.1|7852.1|7862.8|7852.8|7862.8|7852.8|7862.1|7852.1|2
1609293260000|2020-12-30 01:54:20|7863.1|7853.1|7863.8|7853.8|7863.8|7853.8|7863.1|7853.1|3
1609293270000|2020-12-30 01:54:30|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|2
1609293280000|2020-12-30 01:54:40|7863.4|7853.4|7862.5|7852.5|7863.4|7853.4|7862|7852|6
1609293290000|2020-12-30 01:54:50|7862.3|7852.3|7862.5|7852.5|7862.5|7852.5|7862.3|7852.3|2
1609293310000|2020-12-30 01:55:10|7862.4|7852.4|7860.1|7850.1|7862.4|7852.4|7859.9|7849.9|9
1609293320000|2020-12-30 01:55:20|7859.9|7849.9|7860.1|7850.1|7860.5|7850.5|7859.6|7849.6|7
1609293330000|2020-12-30 01:55:30|7860.8|7850.8|7862.3|7852.3|7862.3|7852.3|7860.8|7850.8|5
1609293340000|2020-12-30 01:55:40|7862|7852|7861.3|7851.3|7862|7852|7861.3|7851.3|8
1609293350000|2020-12-30 01:55:50|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|1
1609293360000|2020-12-30 01:56:00|7861.8|7851.8|7860.6|7850.6|7861.9|7851.9|7860.4|7850.4|10
1609293370000|2020-12-30 01:56:10|7861|7851|7862.9|7852.9|7862.9|7852.9|7861|7851|4
1609293380000|2020-12-30 01:56:20|7863.4|7853.4|7863.8|7853.8|7863.8|7853.8|7863.4|7853.4|2
1609293390000|2020-12-30 01:56:30|7864|7854|7863.5|7853.5|7864|7854|7863.1|7853.1|6
1609293410000|2020-12-30 01:56:50|7863.8|7853.8|7863.8|7853.8|7863.8|7853.8|7863.8|7853.8|1
1609293420000|2020-12-30 01:57:00|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|1
1609293430000|2020-12-30 01:57:10|7863.3|7853.3|7863.3|7853.3|7863.3|7853.3|7863.3|7853.3|1
1609293440000|2020-12-30 01:57:20|7862.8|7852.8|7863|7853|7863.4|7853.4|7862.8|7852.8|6
1609293470000|2020-12-30 01:57:50|7862.8|7852.8|7862.4|7852.4|7862.8|7852.8|7862.1|7852.1|6
1609293480000|2020-12-30 01:58:00|7862.6|7852.6|7863.3|7853.3|7863.3|7853.3|7862.6|7852.6|7
1609293490000|2020-12-30 01:58:10|7863.6|7853.6|7863.4|7853.4|7863.9|7853.9|7863.1|7853.1|5
1609293500000|2020-12-30 01:58:20|7863.9|7853.9|7864.1|7854.1|7864.1|7854.1|7863.9|7853.9|2
1609293520000|2020-12-30 01:58:40|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609293530000|2020-12-30 01:58:50|7864|7854|7863.9|7853.9|7864|7854|7863.3|7853.3|5
1609293540000|2020-12-30 01:59:00|7863.6|7853.6|7861.5|7851.5|7863.6|7853.6|7861.3|7851.3|7
1609293550000|2020-12-30 01:59:10|7861.8|7851.8|7862|7852|7862|7852|7861.8|7851.8|2
1609293560000|2020-12-30 01:59:20|7861.6|7851.6|7860.8|7850.8|7861.6|7851.6|7860.8|7850.8|6
1609293570000|2020-12-30 01:59:30|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609293580000|2020-12-30 01:59:40|7860.5|7850.5|7861.5|7851.5|7861.5|7851.5|7860.5|7850.5|3
1609293590000|2020-12-30 01:59:50|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|1
1609293600000|2020-12-30 02:00:00|7861.4|7851.4|7859.3|7849.3|7861.4|7851.4|7858.6|7848.6|11
1609293610000|2020-12-30 02:00:10|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|5
1609293620000|2020-12-30 02:00:20|7859.4|7849.4|7860.4|7850.4|7860.4|7850.4|7859.1|7849.1|5
1609293630000|2020-12-30 02:00:30|7860.1|7850.1|7862.4|7852.4|7862.9|7852.9|7859.9|7849.9|11
1609293640000|2020-12-30 02:00:40|7862.6|7852.6|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|3
1609293650000|2020-12-30 02:00:50|7862.9|7852.9|7861.4|7851.4|7862.9|7852.9|7861.4|7851.4|5
1609293660000|2020-12-30 02:01:00|7861|7851|7860.8|7850.8|7861.8|7851.8|7860.8|7850.8|8
1609293670000|2020-12-30 02:01:10|7860.5|7850.5|7860.4|7850.4|7860.5|7850.5|7860|7850|6
1609293680000|2020-12-30 02:01:20|7860.9|7850.9|7861.9|7851.9|7861.9|7851.9|7860.9|7850.9|5
1609293690000|2020-12-30 02:01:30|7862|7852|7860.9|7850.9|7862|7852|7860.9|7850.9|10
1609293700000|2020-12-30 02:01:40|7860.8|7850.8|7860.3|7850.3|7860.8|7850.8|7859|7849|12
1609293710000|2020-12-30 02:01:50|7860.6|7850.6|7859.8|7849.8|7860.6|7850.6|7859.8|7849.8|4
1609293720000|2020-12-30 02:02:00|7860|7850|7859.3|7849.3|7860.1|7850.1|7859.3|7849.3|6
1609293730000|2020-12-30 02:02:10|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|3
1609293740000|2020-12-30 02:02:20|7860.9|7850.9|7861.8|7851.8|7861.8|7851.8|7860.9|7850.9|4
1609293750000|2020-12-30 02:02:30|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|1
1609293760000|2020-12-30 02:02:40|7860.4|7850.4|7859.6|7849.6|7860.4|7850.4|7859.5|7849.5|6
1609293770000|2020-12-30 02:02:50|7860.1|7850.1|7860.5|7850.5|7860.5|7850.5|7859.5|7849.5|4
1609293780000|2020-12-30 02:03:00|7860.8|7850.8|7861.5|7851.5|7861.5|7851.5|7860.5|7850.5|7
1609293800000|2020-12-30 02:03:20|7861.1|7851.1|7860.8|7850.8|7861.1|7851.1|7860.8|7850.8|3
1609293810000|2020-12-30 02:03:30|7861|7851|7860.6|7850.6|7861|7851|7860.4|7850.4|4
1609293820000|2020-12-30 02:03:40|7861|7851|7861.1|7851.1|7861.4|7851.4|7861|7851|3
1609293830000|2020-12-30 02:03:50|7861.5|7851.5|7859.6|7849.6|7861.5|7851.5|7859.6|7849.6|9
1609293840000|2020-12-30 02:04:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609293850000|2020-12-30 02:04:10|7858.6|7848.6|7860.4|7850.4|7860.4|7850.4|7858.6|7848.6|9
1609293860000|2020-12-30 02:04:20|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7859.9|7849.9|8
1609293870000|2020-12-30 02:04:30|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|2
1609293890000|2020-12-30 02:04:50|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.1|7851.1|3
1609293900000|2020-12-30 02:05:00|7861.6|7851.6|7857.8|7847.8|7861.6|7851.6|7857.8|7847.8|14
1609293910000|2020-12-30 02:05:10|7858|7848|7859|7849|7859.1|7849.1|7858|7848|6
1609293920000|2020-12-30 02:05:20|7858.4|7848.4|7858.6|7848.6|7858.9|7848.9|7858|7848|8
1609293930000|2020-12-30 02:05:30|7858.4|7848.4|7858.1|7848.1|7858.4|7848.4|7858|7848|3
1609293940000|2020-12-30 02:05:40|7858|7848|7858|7848|7858|7848|7858|7848|1
1609293950000|2020-12-30 02:05:50|7858.1|7848.1|7858.6|7848.6|7858.9|7848.9|7858.1|7848.1|5
1609293960000|2020-12-30 02:06:00|7858.9|7848.9|7859.3|7849.3|7859.3|7849.3|7858.9|7848.9|2
1609293970000|2020-12-30 02:06:10|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609293980000|2020-12-30 02:06:20|7859.1|7849.1|7859.1|7849.1|7859.1|7849.1|7858.9|7848.9|3
1609294000000|2020-12-30 02:06:40|7859.4|7849.4|7861.9|7851.9|7861.9|7851.9|7859.4|7849.4|5
1609294010000|2020-12-30 02:06:50|7862.1|7852.1|7862|7852|7862.1|7852.1|7862|7852|2
1609294020000|2020-12-30 02:07:00|7862.3|7852.3|7862.3|7852.3|7862.3|7852.3|7862.3|7852.3|1
1609294040000|2020-12-30 02:07:20|7862.5|7852.5|7863.5|7853.5|7863.5|7853.5|7862.3|7852.3|5
1609294060000|2020-12-30 02:07:40|7863.1|7853.1|7863.3|7853.3|7863.5|7853.5|7863.1|7853.1|3
1609294070000|2020-12-30 02:07:50|7863.5|7853.5|7863.8|7853.8|7863.8|7853.8|7863.5|7853.5|2
1609294080000|2020-12-30 02:08:00|7863.5|7853.5|7864|7854|7864|7854|7863.3|7853.3|5
1609294090000|2020-12-30 02:08:10|7864.4|7854.4|7865|7855|7865.9|7855.9|7864.4|7854.4|13
1609294100000|2020-12-30 02:08:20|7864.6|7854.6|7863.3|7853.3|7864.9|7854.9|7863.3|7853.3|7
1609294110000|2020-12-30 02:08:30|7862.9|7852.9|7866.4|7856.4|7866.4|7856.4|7862.9|7852.9|8
1609294120000|2020-12-30 02:08:40|7866.9|7856.9|7865.9|7855.9|7866.9|7856.9|7865.9|7855.9|4
1609294130000|2020-12-30 02:08:50|7866.1|7856.1|7861.9|7851.9|7866.4|7856.4|7861.9|7851.9|14
1609294140000|2020-12-30 02:09:00|7862.1|7852.1|7865.8|7855.8|7866.5|7856.5|7862.1|7852.1|17
1609294150000|2020-12-30 02:09:10|7865.4|7855.4|7865.6|7855.6|7866.1|7856.1|7865|7855|5
1609294160000|2020-12-30 02:09:20|7865.4|7855.4|7864.8|7854.8|7865.4|7855.4|7864.8|7854.8|3
1609294170000|2020-12-30 02:09:30|7865|7855|7865|7855|7865|7855|7865|7855|1
1609294200000|2020-12-30 02:10:00|7864.8|7854.8|7864|7854|7864.8|7854.8|7864|7854|6
1609294210000|2020-12-30 02:10:10|7864.3|7854.3|7864|7854|7864.3|7854.3|7863.9|7853.9|4
1609294220000|2020-12-30 02:10:20|7864.3|7854.3|7864.3|7854.3|7864.6|7854.6|7864|7854|7
1609294230000|2020-12-30 02:10:30|7864.5|7854.5|7866.3|7856.3|7866.4|7856.4|7864.5|7854.5|7
1609294240000|2020-12-30 02:10:40|7866.5|7856.5|7866.9|7856.9|7866.9|7856.9|7866.5|7856.5|2
1609294250000|2020-12-30 02:10:50|7866.6|7856.6|7866.9|7856.9|7867.4|7857.4|7866.6|7856.6|8
1609294260000|2020-12-30 02:11:00|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|3
1609294270000|2020-12-30 02:11:10|7866.9|7856.9|7866.4|7856.4|7866.9|7856.9|7866.1|7856.1|5
1609294280000|2020-12-30 02:11:20|7866.1|7856.1|7864.1|7854.1|7866.1|7856.1|7864.1|7854.1|4
1609294290000|2020-12-30 02:11:30|7864.4|7854.4|7865.3|7855.3|7865.4|7855.4|7864.4|7854.4|7
1609294300000|2020-12-30 02:11:40|7865|7855|7865.3|7855.3|7865.3|7855.3|7864.8|7854.8|4
1609294310000|2020-12-30 02:11:50|7865|7855|7865.4|7855.4|7865.4|7855.4|7865|7855|2
1609294320000|2020-12-30 02:12:00|7865|7855|7865|7855|7865.3|7855.3|7865|7855|3
1609294330000|2020-12-30 02:12:10|7865.3|7855.3|7865|7855|7865.4|7855.4|7864.9|7854.9|6
1609294340000|2020-12-30 02:12:20|7865.3|7855.3|7865.4|7855.4|7865.6|7855.6|7865.3|7855.3|3
1609294350000|2020-12-30 02:12:30|7865|7855|7865|7855|7865.3|7855.3|7865|7855|3
1609294360000|2020-12-30 02:12:40|7864.8|7854.8|7864|7854|7864.8|7854.8|7864|7854|3
1609294370000|2020-12-30 02:12:50|7864.3|7854.3|7865.8|7855.8|7865.8|7855.8|7864.3|7854.3|6
1609294380000|2020-12-30 02:13:00|7865.5|7855.5|7864.4|7854.4|7865.5|7855.5|7864.4|7854.4|3
1609294400000|2020-12-30 02:13:20|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|7864.1|7854.1|1
1609294420000|2020-12-30 02:13:40|7863.8|7853.8|7863|7853|7863.8|7853.8|7863|7853|3
1609294430000|2020-12-30 02:13:50|7862.8|7852.8|7862.3|7852.3|7862.9|7852.9|7862.3|7852.3|4
1609294440000|2020-12-30 02:14:00|7862.5|7852.5|7863.1|7853.1|7863.3|7853.3|7862.5|7852.5|5
1609294450000|2020-12-30 02:14:10|7862.8|7852.8|7862.1|7852.1|7862.8|7852.8|7862|7852|10
1609294480000|2020-12-30 02:14:40|7862.5|7852.5|7862.3|7852.3|7862.5|7852.5|7862.3|7852.3|2
1609294490000|2020-12-30 02:14:50|7862.5|7852.5|7862.3|7852.3|7862.5|7852.5|7861.6|7851.6|6
1609294500000|2020-12-30 02:15:00|7862|7852|7862|7852|7862|7852|7862|7852|1
1609294530000|2020-12-30 02:15:30|7862.4|7852.4|7863.1|7853.1|7863.1|7853.1|7862.4|7852.4|2
1609294550000|2020-12-30 02:15:50|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609294580000|2020-12-30 02:16:20|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609294610000|2020-12-30 02:16:50|7863.1|7853.1|7862.6|7852.6|7863.1|7853.1|7862.6|7852.6|6
1609294630000|2020-12-30 02:17:10|7862.3|7852.3|7862|7852|7862.3|7852.3|7862|7852|2
1609294640000|2020-12-30 02:17:20|7861.8|7851.8|7861.6|7851.6|7861.8|7851.8|7861.6|7851.6|2
1609294660000|2020-12-30 02:17:40|7861.9|7851.9|7862|7852|7862.1|7852.1|7861.8|7851.8|4
1609294670000|2020-12-30 02:17:50|7861.8|7851.8|7861.5|7851.5|7861.8|7851.8|7861.5|7851.5|2
1609294680000|2020-12-30 02:18:00|7862|7852|7861.5|7851.5|7862|7852|7861.5|7851.5|3
1609294690000|2020-12-30 02:18:10|7861.8|7851.8|7861.5|7851.5|7861.8|7851.8|7861.3|7851.3|4
1609294700000|2020-12-30 02:18:20|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609294730000|2020-12-30 02:18:50|7862|7852|7863.4|7853.4|7863.4|7853.4|7862|7852|2
1609294750000|2020-12-30 02:19:10|7863.1|7853.1|7862.5|7852.5|7863.1|7853.1|7862.5|7852.5|2
1609294770000|2020-12-30 02:19:30|7862.8|7852.8|7863.3|7853.3|7863.3|7853.3|7862.8|7852.8|2
1609294780000|2020-12-30 02:19:40|7862.9|7852.9|7862.5|7852.5|7862.9|7852.9|7862.5|7852.5|2
1609294810000|2020-12-30 02:20:10|7862.8|7852.8|7862.8|7852.8|7862.8|7852.8|7862.8|7852.8|1
1609294820000|2020-12-30 02:20:20|7863.3|7853.3|7863|7853|7863.3|7853.3|7863|7853|2
1609294840000|2020-12-30 02:20:40|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|7863.4|7853.4|1
1609294850000|2020-12-30 02:20:50|7863.8|7853.8|7863.9|7853.9|7864.1|7854.1|7863.8|7853.8|3
1609294860000|2020-12-30 02:21:00|7864.1|7854.1|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|3
1609294870000|2020-12-30 02:21:10|7864.1|7854.1|7863.9|7853.9|7864.1|7854.1|7863.9|7853.9|2
1609294880000|2020-12-30 02:21:20|7863.5|7853.5|7862.5|7852.5|7863.5|7853.5|7862.5|7852.5|2
1609294890000|2020-12-30 02:21:30|7862.3|7852.3|7862.3|7852.3|7862.3|7852.3|7862.3|7852.3|1
1609294900000|2020-12-30 02:21:40|7862.5|7852.5|7862.8|7852.8|7863|7853|7862.5|7852.5|3
1609294910000|2020-12-30 02:21:50|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.6|7851.6|2
1609294990000|2020-12-30 02:23:10|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609295020000|2020-12-30 02:23:40|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609295050000|2020-12-30 02:24:10|7861.9|7851.9|7862.3|7852.3|7862.3|7852.3|7861.9|7851.9|2
1609295080000|2020-12-30 02:24:40|7862|7852|7861.9|7851.9|7862|7852|7861.9|7851.9|2
1609295090000|2020-12-30 02:24:50|7861.5|7851.5|7861.4|7851.4|7861.5|7851.5|7861.4|7851.4|2
1609295100000|2020-12-30 02:25:00|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|4
1609295110000|2020-12-30 02:25:10|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7862.1|7852.1|2
1609295130000|2020-12-30 02:25:30|7862.8|7852.8|7862.4|7852.4|7862.8|7852.8|7862.4|7852.4|3
1609295150000|2020-12-30 02:25:50|7862.6|7852.6|7862.8|7852.8|7862.8|7852.8|7862.6|7852.6|2
1609295160000|2020-12-30 02:26:00|7862.5|7852.5|7862|7852|7862.5|7852.5|7862|7852|3
1609295170000|2020-12-30 02:26:10|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|1
1609295210000|2020-12-30 02:26:50|7862|7852|7862|7852|7862|7852|7862|7852|1
1609295220000|2020-12-30 02:27:00|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|7861.8|7851.8|1
1609295260000|2020-12-30 02:27:40|7862|7852|7862.5|7852.5|7862.5|7852.5|7862|7852|4
1609295280000|2020-12-30 02:28:00|7862.9|7852.9|7863|7853|7863.3|7853.3|7862.9|7852.9|3
1609295300000|2020-12-30 02:28:20|7863.3|7853.3|7863.3|7853.3|7863.3|7853.3|7862.9|7852.9|3
1609295310000|2020-12-30 02:28:30|7863.5|7853.5|7863.4|7853.4|7863.9|7853.9|7863.4|7853.4|3
1609295320000|2020-12-30 02:28:40|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609295340000|2020-12-30 02:29:00|7862.8|7852.8|7863.3|7853.3|7863.3|7853.3|7862.5|7852.5|4
1609295360000|2020-12-30 02:29:20|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609295370000|2020-12-30 02:29:30|7863.1|7853.1|7862.6|7852.6|7863.4|7853.4|7862.6|7852.6|4
1609295400000|2020-12-30 02:30:00|7862.4|7852.4|7862.6|7852.6|7863.9|7853.9|7862.4|7852.4|10
1609295410000|2020-12-30 02:30:10|7862.8|7852.8|7863.3|7853.3|7863.3|7853.3|7862.8|7852.8|8
1609295420000|2020-12-30 02:30:20|7863.5|7853.5|7863|7853|7863.5|7853.5|7863|7853|3
1609295430000|2020-12-30 02:30:30|7863.3|7853.3|7861.6|7851.6|7863.3|7853.3|7860.8|7850.8|9
1609295440000|2020-12-30 02:30:40|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861|7851|6
1609295450000|2020-12-30 02:30:50|7862.1|7852.1|7861.3|7851.3|7862.8|7852.8|7860.4|7850.4|11
1609295460000|2020-12-30 02:31:00|7861.6|7851.6|7861.4|7851.4|7862.3|7852.3|7861.4|7851.4|11
1609295470000|2020-12-30 02:31:10|7861.5|7851.5|7861.9|7851.9|7861.9|7851.9|7861.5|7851.5|2
1609295480000|2020-12-30 02:31:20|7862.1|7852.1|7862.6|7852.6|7862.6|7852.6|7862.1|7852.1|3
1609295490000|2020-12-30 02:31:30|7862.4|7852.4|7860.8|7850.8|7862.4|7852.4|7860.8|7850.8|6
1609295500000|2020-12-30 02:31:40|7860.5|7850.5|7860.6|7850.6|7861.1|7851.1|7860.5|7850.5|7
1609295510000|2020-12-30 02:31:50|7860.4|7850.4|7860.8|7850.8|7860.8|7850.8|7860.1|7850.1|8
1609295520000|2020-12-30 02:32:00|7860.5|7850.5|7859.1|7849.1|7860.5|7850.5|7858.9|7848.9|9
1609295530000|2020-12-30 02:32:10|7859|7849|7858.9|7848.9|7859|7849|7858|7848|5
1609295540000|2020-12-30 02:32:20|7858.6|7848.6|7860.6|7850.6|7861|7851|7858.3|7848.3|9
1609295550000|2020-12-30 02:32:30|7861.6|7851.6|7860|7850|7861.6|7851.6|7860|7850|7
1609295560000|2020-12-30 02:32:40|7860.3|7850.3|7859.8|7849.8|7860.3|7850.3|7859.8|7849.8|5
1609295570000|2020-12-30 02:32:50|7860.1|7850.1|7859|7849|7860.8|7850.8|7859|7849|12
1609295580000|2020-12-30 02:33:00|7858.8|7848.8|7857.9|7847.9|7859|7849|7857.1|7847.1|11
1609295590000|2020-12-30 02:33:10|7858.5|7848.5|7857.6|7847.6|7858.9|7848.9|7857.6|7847.6|7
1609295600000|2020-12-30 02:33:20|7857.9|7847.9|7858.3|7848.3|7858.4|7848.4|7857.1|7847.1|8
1609295610000|2020-12-30 02:33:30|7857.9|7847.9|7858.3|7848.3|7858.3|7848.3|7857.9|7847.9|2
1609295620000|2020-12-30 02:33:40|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609295630000|2020-12-30 02:33:50|7858.3|7848.3|7859.6|7849.6|7860|7850|7858.3|7848.3|7
1609295640000|2020-12-30 02:34:00|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.8|7849.8|3
1609295670000|2020-12-30 02:34:30|7860.4|7850.4|7861.6|7851.6|7861.6|7851.6|7860.4|7850.4|3
1609295680000|2020-12-30 02:34:40|7861.5|7851.5|7860.5|7850.5|7861.5|7851.5|7860.5|7850.5|5
1609295690000|2020-12-30 02:34:50|7860.3|7850.3|7860|7850|7860.3|7850.3|7860|7850|2
1609295700000|2020-12-30 02:35:00|7860.4|7850.4|7861.5|7851.5|7861.5|7851.5|7860.4|7850.4|4
1609295720000|2020-12-30 02:35:20|7861.3|7851.3|7861.1|7851.1|7861.3|7851.3|7861.1|7851.1|2
1609295730000|2020-12-30 02:35:30|7860.8|7850.8|7860.9|7850.9|7860.9|7850.9|7860.8|7850.8|2
1609295740000|2020-12-30 02:35:40|7861.5|7851.5|7861.5|7851.5|7861.5|7851.5|7861.3|7851.3|3
1609295760000|2020-12-30 02:36:00|7861.3|7851.3|7860.3|7850.3|7861.3|7851.3|7860|7850|6
1609295770000|2020-12-30 02:36:10|7860|7850|7859.8|7849.8|7860.3|7850.3|7859.8|7849.8|4
1609295780000|2020-12-30 02:36:20|7860|7850|7859.1|7849.1|7860|7850|7858.9|7848.9|8
1609295790000|2020-12-30 02:36:30|7858.9|7848.9|7858.3|7848.3|7858.9|7848.9|7858.3|7848.3|3
1609295800000|2020-12-30 02:36:40|7858.5|7848.5|7859.9|7849.9|7860.1|7850.1|7858.5|7848.5|6
1609295810000|2020-12-30 02:36:50|7859.6|7849.6|7859.3|7849.3|7859.6|7849.6|7859|7849|3
1609295830000|2020-12-30 02:37:10|7859.4|7849.4|7861.1|7851.1|7861.1|7851.1|7859.4|7849.4|7
1609295840000|2020-12-30 02:37:20|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609295850000|2020-12-30 02:37:30|7861.6|7851.6|7862.4|7852.4|7862.4|7852.4|7861.6|7851.6|3
1609295870000|2020-12-30 02:37:50|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|1
1609295880000|2020-12-30 02:38:00|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.4|7852.4|4
1609295890000|2020-12-30 02:38:10|7862.6|7852.6|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|2
1609295900000|2020-12-30 02:38:20|7862.6|7852.6|7862.9|7852.9|7862.9|7852.9|7862.6|7852.6|2
1609295910000|2020-12-30 02:38:30|7862.6|7852.6|7862.4|7852.4|7862.6|7852.6|7862.4|7852.4|2
1609295920000|2020-12-30 02:38:40|7862|7852|7861.3|7851.3|7862|7852|7861.1|7851.1|5
1609295930000|2020-12-30 02:38:50|7861.5|7851.5|7862.5|7852.5|7862.5|7852.5|7861.5|7851.5|4
1609295960000|2020-12-30 02:39:20|7862|7852|7862.4|7852.4|7862.4|7852.4|7862|7852|4
1609295970000|2020-12-30 02:39:30|7862|7852|7862.4|7852.4|7862.4|7852.4|7862|7852|2
1609295980000|2020-12-30 02:39:40|7862|7852|7862.1|7852.1|7862.4|7852.4|7862|7852|3
1609295990000|2020-12-30 02:39:50|7861.9|7851.9|7861.4|7851.4|7861.9|7851.9|7861.4|7851.4|2
1609296000000|2020-12-30 02:40:00|7861.1|7851.1|7860.5|7850.5|7861.1|7851.1|7860.5|7850.5|3
1609296010000|2020-12-30 02:40:10|7859.6|7849.6|7861.6|7851.6|7861.6|7851.6|7859.4|7849.4|7
1609296020000|2020-12-30 02:40:20|7861.4|7851.4|7860.8|7850.8|7861.4|7851.4|7860.5|7850.5|9
1609296030000|2020-12-30 02:40:30|7861.1|7851.1|7862.4|7852.4|7862.4|7852.4|7861.1|7851.1|4
1609296040000|2020-12-30 02:40:40|7862.6|7852.6|7862.4|7852.4|7862.9|7852.9|7862.4|7852.4|4
1609296060000|2020-12-30 02:41:00|7862|7852|7861.9|7851.9|7862.4|7852.4|7861.4|7851.4|7
1609296070000|2020-12-30 02:41:10|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.3|7851.3|4
1609296080000|2020-12-30 02:41:20|7861.6|7851.6|7860.5|7850.5|7861.6|7851.6|7860.5|7850.5|4
1609296090000|2020-12-30 02:41:30|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7859.5|7849.5|7
1609296100000|2020-12-30 02:41:40|7859.9|7849.9|7860.1|7850.1|7860.1|7850.1|7859|7849|6
1609296120000|2020-12-30 02:42:00|7860.4|7850.4|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|6
1609296130000|2020-12-30 02:42:10|7861.1|7851.1|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|2
1609296140000|2020-12-30 02:42:20|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609296150000|2020-12-30 02:42:30|7859.9|7849.9|7859|7849|7859.9|7849.9|7858.8|7848.8|3
1609296160000|2020-12-30 02:42:40|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|2
1609296170000|2020-12-30 02:42:50|7859.3|7849.3|7860.4|7850.4|7860.4|7850.4|7859.3|7849.3|3
1609296200000|2020-12-30 02:43:20|7860.1|7850.1|7859.4|7849.4|7860.1|7850.1|7859.4|7849.4|3
1609296210000|2020-12-30 02:43:30|7859.6|7849.6|7859.9|7849.9|7860.1|7850.1|7859.6|7849.6|6
1609296220000|2020-12-30 02:43:40|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609296230000|2020-12-30 02:43:50|7860.8|7850.8|7861.6|7851.6|7861.6|7851.6|7860.8|7850.8|2
1609296240000|2020-12-30 02:44:00|7862|7852|7862|7852|7862|7852|7862|7852|1
1609296250000|2020-12-30 02:44:10|7861.8|7851.8|7862.3|7852.3|7862.3|7852.3|7861.8|7851.8|3
1609296270000|2020-12-30 02:44:30|7862.4|7852.4|7863|7853|7863.1|7853.1|7862.4|7852.4|5
1609296290000|2020-12-30 02:44:50|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|1
1609296300000|2020-12-30 02:45:00|7862.6|7852.6|7860.3|7850.3|7862.6|7852.6|7860.3|7850.3|7
1609296310000|2020-12-30 02:45:10|7860|7850|7859.3|7849.3|7860|7850|7859.3|7849.3|4
1609296320000|2020-12-30 02:45:20|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.3|7848.3|4
1609296330000|2020-12-30 02:45:30|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1609296340000|2020-12-30 02:45:40|7859.9|7849.9|7858.3|7848.3|7859.9|7849.9|7858.3|7848.3|8
1609296350000|2020-12-30 02:45:50|7858.8|7848.8|7858.3|7848.3|7859.1|7849.1|7858.3|7848.3|5
1609296360000|2020-12-30 02:46:00|7858.6|7848.6|7858.6|7848.6|7859.1|7849.1|7858.6|7848.6|5
1609296370000|2020-12-30 02:46:10|7858.4|7848.4|7861.1|7851.1|7861.1|7851.1|7857.6|7847.6|12
1609296380000|2020-12-30 02:46:20|7861.4|7851.4|7863.1|7853.1|7863.1|7853.1|7861.1|7851.1|10
1609296390000|2020-12-30 02:46:30|7862.9|7852.9|7865.4|7855.4|7866.1|7856.1|7862.5|7852.5|15
1609296400000|2020-12-30 02:46:40|7865.6|7855.6|7864.6|7854.6|7866|7856|7864.4|7854.4|15
1609296410000|2020-12-30 02:46:50|7864.4|7854.4|7864|7854|7864.5|7854.5|7864|7854|6
1609296420000|2020-12-30 02:47:00|7864.3|7854.3|7864|7854|7864.3|7854.3|7864|7854|2
1609296430000|2020-12-30 02:47:10|7863.6|7853.6|7863.5|7853.5|7863.8|7853.8|7863.5|7853.5|3
1609296440000|2020-12-30 02:47:20|7863.8|7853.8|7864|7854|7864.3|7854.3|7863.8|7853.8|5
1609296450000|2020-12-30 02:47:30|7864.3|7854.3|7868.9|7858.9|7868.9|7858.9|7864.3|7854.3|16
1609296460000|2020-12-30 02:47:40|7869.1|7859.1|7867.6|7857.6|7869.9|7859.9|7867.6|7857.6|7
1609296470000|2020-12-30 02:47:50|7867.4|7857.4|7867.6|7857.6|7867.6|7857.6|7867.1|7857.1|3
1609296480000|2020-12-30 02:48:00|7867.3|7857.3|7868.9|7858.9|7868.9|7858.9|7866.6|7856.6|11
1609296490000|2020-12-30 02:48:10|7868.6|7858.6|7868.8|7858.8|7868.9|7858.9|7868.4|7858.4|5
1609296500000|2020-12-30 02:48:20|7868.9|7858.9|7868.4|7858.4|7868.9|7858.9|7868.4|7858.4|3
1609296510000|2020-12-30 02:48:30|7868.1|7858.1|7867.6|7857.6|7868.1|7858.1|7867.6|7857.6|2
1609296520000|2020-12-30 02:48:40|7867.8|7857.8|7867.8|7857.8|7868.4|7858.4|7867.8|7857.8|3
1609296530000|2020-12-30 02:48:50|7867.4|7857.4|7867.6|7857.6|7867.6|7857.6|7867.4|7857.4|4
1609296550000|2020-12-30 02:49:10|7867.4|7857.4|7867.4|7857.4|7867.6|7857.6|7866.3|7856.3|11
1609296570000|2020-12-30 02:49:30|7867.6|7857.6|7867.5|7857.5|7868|7858|7867.5|7857.5|4
1609296630000|2020-12-30 02:50:30|7867.4|7857.4|7866|7856|7867.4|7857.4|7865.8|7855.8|4
1609296640000|2020-12-30 02:50:40|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7865.9|7855.9|4
1609296650000|2020-12-30 02:50:50|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609296660000|2020-12-30 02:51:00|7866.6|7856.6|7867|7857|7867.6|7857.6|7866.6|7856.6|9
1609296670000|2020-12-30 02:51:10|7866.6|7856.6|7866.4|7856.4|7866.9|7856.9|7866.4|7856.4|4
1609296680000|2020-12-30 02:51:20|7866.9|7856.9|7866.5|7856.5|7866.9|7856.9|7866.5|7856.5|2
1609296690000|2020-12-30 02:51:30|7866.9|7856.9|7866.5|7856.5|7866.9|7856.9|7866.5|7856.5|2
1609296710000|2020-12-30 02:51:50|7866.1|7856.1|7866|7856|7866.4|7856.4|7865.8|7855.8|6
1609296720000|2020-12-30 02:52:00|7865.8|7855.8|7865.5|7855.5|7865.8|7855.8|7865.3|7855.3|5
1609296730000|2020-12-30 02:52:10|7865.3|7855.3|7865.3|7855.3|7865.5|7855.5|7865.3|7855.3|3
1609296740000|2020-12-30 02:52:20|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|7865.3|7855.3|3
1609296750000|2020-12-30 02:52:30|7865.3|7855.3|7865.3|7855.3|7865.3|7855.3|7865.3|7855.3|1
1609296770000|2020-12-30 02:52:50|7865.9|7855.9|7866.5|7856.5|7866.5|7856.5|7865.9|7855.9|3
1609296790000|2020-12-30 02:53:10|7866.1|7856.1|7865.5|7855.5|7866.1|7856.1|7865.5|7855.5|2
1609296800000|2020-12-30 02:53:20|7865.3|7855.3|7864.9|7854.9|7865.3|7855.3|7864.8|7854.8|4
1609296810000|2020-12-30 02:53:30|7864.8|7854.8|7866.4|7856.4|7866.4|7856.4|7864.8|7854.8|4
1609296820000|2020-12-30 02:53:40|7866.9|7856.9|7868.3|7858.3|7868.3|7858.3|7866.9|7856.9|5
1609296870000|2020-12-30 02:54:30|7868.6|7858.6|7870.6|7860.6|7870.6|7860.6|7868.6|7858.6|6
1609296880000|2020-12-30 02:54:40|7871|7861|7869.6|7859.6|7871|7861|7869.6|7859.6|6
1609296890000|2020-12-30 02:54:50|7869.4|7859.4|7871.4|7861.4|7871.4|7861.4|7869.4|7859.4|4
1609296900000|2020-12-30 02:55:00|7871.6|7861.6|7871.1|7861.1|7871.8|7861.8|7871.1|7861.1|5
1609296910000|2020-12-30 02:55:10|7870.6|7860.6|7869.3|7859.3|7870.6|7860.6|7869.1|7859.1|4
1609296920000|2020-12-30 02:55:20|7868.9|7858.9|7869.1|7859.1|7869.1|7859.1|7866.5|7856.5|10
1609296930000|2020-12-30 02:55:30|7868.9|7858.9|7869.4|7859.4|7869.6|7859.6|7868.9|7858.9|7
1609296940000|2020-12-30 02:55:40|7869.8|7859.8|7870.4|7860.4|7870.6|7860.6|7869.5|7859.5|6
1609296950000|2020-12-30 02:55:50|7870.1|7860.1|7870|7860|7870.4|7860.4|7869.8|7859.8|8
1609296960000|2020-12-30 02:56:00|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|1
1609296970000|2020-12-30 02:56:10|7869.4|7859.4|7869.6|7859.6|7869.8|7859.8|7869.4|7859.4|6
1609297000000|2020-12-30 02:56:40|7869.4|7859.4|7869.8|7859.8|7869.8|7859.8|7869.4|7859.4|2
1609297010000|2020-12-30 02:56:50|7869.5|7859.5|7870|7860|7870|7860|7869.1|7859.1|4
1609297020000|2020-12-30 02:57:00|7869.6|7859.6|7869.4|7859.4|7869.9|7859.9|7869.4|7859.4|3
1609297030000|2020-12-30 02:57:10|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|7869.1|7859.1|1
1609297040000|2020-12-30 02:57:20|7868.6|7858.6|7868.9|7858.9|7869.3|7859.3|7868.6|7858.6|7
1609297050000|2020-12-30 02:57:30|7869.4|7859.4|7868.6|7858.6|7869.5|7859.5|7868.4|7858.4|10
1609297060000|2020-12-30 02:57:40|7868.8|7858.8|7869.1|7859.1|7869.1|7859.1|7868.6|7858.6|7
1609297070000|2020-12-30 02:57:50|7868.8|7858.8|7869|7859|7869|7859|7868.8|7858.8|2
1609297080000|2020-12-30 02:58:00|7868.8|7858.8|7869.6|7859.6|7869.6|7859.6|7868.5|7858.5|4
1609297090000|2020-12-30 02:58:10|7869.9|7859.9|7870.5|7860.5|7870.6|7860.6|7869.9|7859.9|5
1609297100000|2020-12-30 02:58:20|7870.3|7860.3|7869.4|7859.4|7870.3|7860.3|7869.4|7859.4|4
1609297110000|2020-12-30 02:58:30|7869.6|7859.6|7870.4|7860.4|7870.8|7860.8|7869.6|7859.6|4
1609297120000|2020-12-30 02:58:40|7870.1|7860.1|7869.9|7859.9|7870.1|7860.1|7869.6|7859.6|3
1609297130000|2020-12-30 02:58:50|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|7869.4|7859.4|1
1609297140000|2020-12-30 02:59:00|7869.6|7859.6|7870|7860|7870.3|7860.3|7869.6|7859.6|6
1609297150000|2020-12-30 02:59:10|7870.3|7860.3|7870.8|7860.8|7870.8|7860.8|7870.3|7860.3|4
1609297180000|2020-12-30 02:59:40|7871.3|7861.3|7870.9|7860.9|7871.9|7861.9|7870.9|7860.9|4
1609297190000|2020-12-30 02:59:50|7871.4|7861.4|7871.8|7861.8|7871.8|7861.8|7871.4|7861.4|2
1609297200000|2020-12-30 03:00:00|7871.5|7861.5|7870.5|7860.5|7871.5|7861.5|7870.5|7860.5|3
1609297210000|2020-12-30 03:00:10|7870.9|7860.9|7871.4|7861.4|7871.8|7861.8|7870.9|7860.9|4
1609297220000|2020-12-30 03:00:20|7871.6|7861.6|7869.9|7859.9|7871.6|7861.6|7869.9|7859.9|12
1609297230000|2020-12-30 03:00:30|7869.6|7859.6|7869.3|7859.3|7869.6|7859.6|7869.3|7859.3|2
1609297240000|2020-12-30 03:00:40|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|7869.6|7859.6|1
1609297250000|2020-12-30 03:00:50|7870|7860|7872|7862|7872|7862|7870|7860|6
1609297260000|2020-12-30 03:01:00|7871.8|7861.8|7872.3|7862.3|7872.3|7862.3|7870.6|7860.6|15
1609297270000|2020-12-30 03:01:10|7872|7862|7871.9|7861.9|7872|7862|7871.9|7861.9|2
1609297280000|2020-12-30 03:01:20|7872.3|7862.3|7872.4|7862.4|7872.6|7862.6|7872.1|7862.1|4
1609297290000|2020-12-30 03:01:30|7872.1|7862.1|7871.8|7861.8|7872.4|7862.4|7871.8|7861.8|6
1609297300000|2020-12-30 03:01:40|7872.3|7862.3|7869.4|7859.4|7872.3|7862.3|7869.4|7859.4|10
1609297310000|2020-12-30 03:01:50|7869.1|7859.1|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|2
1609297320000|2020-12-30 03:02:00|7869.1|7859.1|7867.6|7857.6|7869.4|7859.4|7867.6|7857.6|7
1609297330000|2020-12-30 03:02:10|7868|7858|7868.6|7858.6|7868.6|7858.6|7868|7858|2
1609297350000|2020-12-30 03:02:30|7868.1|7858.1|7867.8|7857.8|7868.1|7858.1|7867.8|7857.8|2
1609297360000|2020-12-30 03:02:40|7867.4|7857.4|7866.6|7856.6|7867.4|7857.4|7866.5|7856.5|5
1609297370000|2020-12-30 03:02:50|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609297380000|2020-12-30 03:03:00|7867.1|7857.1|7866.6|7856.6|7867.4|7857.4|7866.6|7856.6|5
1609297390000|2020-12-30 03:03:10|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.1|7856.1|3
1609297400000|2020-12-30 03:03:20|7866.9|7856.9|7866.6|7856.6|7866.9|7856.9|7866.4|7856.4|6
1609297420000|2020-12-30 03:03:40|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609297430000|2020-12-30 03:03:50|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7865.9|7855.9|4
1609297440000|2020-12-30 03:04:00|7866.1|7856.1|7864.9|7854.9|7866.1|7856.1|7864.9|7854.9|3
1609297450000|2020-12-30 03:04:10|7864.5|7854.5|7864.9|7854.9|7865.4|7855.4|7864.5|7854.5|5
1609297460000|2020-12-30 03:04:20|7865.1|7855.1|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|2
1609297470000|2020-12-30 03:04:30|7865.1|7855.1|7864.5|7854.5|7865.4|7855.4|7864.5|7854.5|8
1609297480000|2020-12-30 03:04:40|7864|7854|7863.1|7853.1|7864|7854|7862.9|7852.9|6
1609297500000|2020-12-30 03:05:00|7862.9|7852.9|7861.9|7851.9|7862.9|7852.9|7861.6|7851.6|9
1609297510000|2020-12-30 03:05:10|7862.1|7852.1|7865.3|7855.3|7865.4|7855.4|7862.1|7852.1|15
1609297520000|2020-12-30 03:05:20|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|7865.5|7855.5|1
1609297530000|2020-12-30 03:05:30|7865.6|7855.6|7865.5|7855.5|7865.9|7855.9|7865.5|7855.5|5
1609297550000|2020-12-30 03:05:50|7865.9|7855.9|7864.9|7854.9|7866.1|7856.1|7864.9|7854.9|9
1609297560000|2020-12-30 03:06:00|7864.6|7854.6|7865.3|7855.3|7865.4|7855.4|7864.6|7854.6|7
1609297570000|2020-12-30 03:06:10|7865.5|7855.5|7864.9|7854.9|7865.9|7855.9|7864.6|7854.6|6
1609297580000|2020-12-30 03:06:20|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.6|7853.6|7
1609297590000|2020-12-30 03:06:30|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7863.1|7853.1|3
1609297600000|2020-12-30 03:06:40|7863.6|7853.6|7864|7854|7864|7854|7863.6|7853.6|2
1609297610000|2020-12-30 03:06:50|7863.8|7853.8|7864.4|7854.4|7864.5|7854.5|7863.8|7853.8|7
1609297620000|2020-12-30 03:07:00|7864.1|7854.1|7864.3|7854.3|7864.3|7854.3|7863.4|7853.4|9
1609297640000|2020-12-30 03:07:20|7863.6|7853.6|7862.9|7852.9|7863.6|7853.6|7862.6|7852.6|8
1609297650000|2020-12-30 03:07:30|7862.6|7852.6|7861.8|7851.8|7862.6|7852.6|7861.5|7851.5|4
1609297660000|2020-12-30 03:07:40|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609297670000|2020-12-30 03:07:50|7862.4|7852.4|7863|7853|7863|7853|7862.4|7852.4|3
1609297680000|2020-12-30 03:08:00|7862.8|7852.8|7861|7851|7862.8|7852.8|7861|7851|8
1609297690000|2020-12-30 03:08:10|7861.4|7851.4|7863|7853|7863|7853|7861.4|7851.4|5
1609297700000|2020-12-30 03:08:20|7863.3|7853.3|7863.3|7853.3|7863.5|7853.5|7863.3|7853.3|3
1609297710000|2020-12-30 03:08:30|7862.9|7852.9|7862.8|7852.8|7863|7853|7862.4|7852.4|7
1609297720000|2020-12-30 03:08:40|7862.5|7852.5|7862.1|7852.1|7862.5|7852.5|7862.1|7852.1|2
1609297730000|2020-12-30 03:08:50|7862.4|7852.4|7861.4|7851.4|7862.6|7852.6|7861.1|7851.1|10
1609297740000|2020-12-30 03:09:00|7861.1|7851.1|7861.8|7851.8|7861.8|7851.8|7861.1|7851.1|3
1609297750000|2020-12-30 03:09:10|7862|7852|7862.3|7852.3|7862.3|7852.3|7861.8|7851.8|3
1609297760000|2020-12-30 03:09:20|7862.5|7852.5|7861.6|7851.6|7862.8|7852.8|7861.5|7851.5|7
1609297770000|2020-12-30 03:09:30|7861.9|7851.9|7861.8|7851.8|7862|7852|7861.5|7851.5|5
1609297780000|2020-12-30 03:09:40|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609297790000|2020-12-30 03:09:50|7861.8|7851.8|7861.1|7851.1|7861.8|7851.8|7861.1|7851.1|2
1609297800000|2020-12-30 03:10:00|7861.4|7851.4|7861|7851|7861.4|7851.4|7860.5|7850.5|6
1609297810000|2020-12-30 03:10:10|7860.8|7850.8|7862.3|7852.3|7862.5|7852.5|7860.4|7850.4|12
1609297820000|2020-12-30 03:10:20|7862.4|7852.4|7862.5|7852.5|7862.9|7852.9|7862.1|7852.1|11
1609297830000|2020-12-30 03:10:30|7862.6|7852.6|7863.3|7853.3|7863.3|7853.3|7862.6|7852.6|3
1609297840000|2020-12-30 03:10:40|7862.9|7852.9|7862.9|7852.9|7862.9|7852.9|7862.4|7852.4|4
1609297850000|2020-12-30 03:10:50|7862.6|7852.6|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|5
1609297860000|2020-12-30 03:11:00|7862.9|7852.9|7862.3|7852.3|7862.9|7852.9|7862.3|7852.3|8
1609297870000|2020-12-30 03:11:10|7862.5|7852.5|7862.5|7852.5|7862.5|7852.5|7862.5|7852.5|1
1609297880000|2020-12-30 03:11:20|7862.3|7852.3|7862|7852|7862.3|7852.3|7861.9|7851.9|4
1609297890000|2020-12-30 03:11:30|7862.3|7852.3|7862.8|7852.8|7863.1|7853.1|7862.3|7852.3|5
1609297900000|2020-12-30 03:11:40|7862.5|7852.5|7863|7853|7863|7853|7862.3|7852.3|5
1609297910000|2020-12-30 03:11:50|7863.6|7853.6|7863.8|7853.8|7864.3|7854.3|7863.6|7853.6|8
1609297920000|2020-12-30 03:12:00|7863.9|7853.9|7863.6|7853.6|7864|7854|7863.6|7853.6|4
1609297930000|2020-12-30 03:12:10|7863.1|7853.1|7861.6|7851.6|7863.1|7853.1|7861.6|7851.6|5
1609297940000|2020-12-30 03:12:20|7861.9|7851.9|7862.6|7852.6|7862.9|7852.9|7861.9|7851.9|7
1609297950000|2020-12-30 03:12:30|7862.3|7852.3|7862.8|7852.8|7862.9|7852.9|7861.9|7851.9|8
1609297960000|2020-12-30 03:12:40|7863|7853|7864.1|7854.1|7864.1|7854.1|7863|7853|8
1609297970000|2020-12-30 03:12:50|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|7864.5|7854.5|1
1609297990000|2020-12-30 03:13:10|7864.3|7854.3|7864.3|7854.3|7864.3|7854.3|7864.3|7854.3|1
1609298000000|2020-12-30 03:13:20|7864|7854|7863.4|7853.4|7864.3|7854.3|7863.4|7853.4|5
1609298010000|2020-12-30 03:13:30|7863.8|7853.8|7863.3|7853.3|7863.8|7853.8|7863.3|7853.3|3
1609298030000|2020-12-30 03:13:50|7862.9|7852.9|7863.9|7853.9|7863.9|7853.9|7862.8|7852.8|6
1609298040000|2020-12-30 03:14:00|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7862.9|7852.9|7
1609298050000|2020-12-30 03:14:10|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609298060000|2020-12-30 03:14:20|7862.9|7852.9|7863.3|7853.3|7863.3|7853.3|7862.6|7852.6|4
1609298070000|2020-12-30 03:14:30|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|7863.5|7853.5|1
1609298080000|2020-12-30 03:14:40|7863.3|7853.3|7864.1|7854.1|7864.1|7854.1|7863.3|7853.3|5
1609298100000|2020-12-30 03:15:00|7864.5|7854.5|7866.5|7856.5|7866.5|7856.5|7864.5|7854.5|5
1609298110000|2020-12-30 03:15:10|7866.8|7856.8|7866.3|7856.3|7866.8|7856.8|7865.9|7855.9|9
1609298120000|2020-12-30 03:15:20|7866.6|7856.6|7865.1|7855.1|7867.3|7857.3|7865.1|7855.1|7
1609298130000|2020-12-30 03:15:30|7865.4|7855.4|7865.3|7855.3|7865.6|7855.6|7865.3|7855.3|3
1609298150000|2020-12-30 03:15:50|7864.9|7854.9|7865.1|7855.1|7865.1|7855.1|7864.5|7854.5|4
1609298160000|2020-12-30 03:16:00|7864.8|7854.8|7864|7854|7864.9|7854.9|7863.6|7853.6|6
1609298170000|2020-12-30 03:16:10|7863.6|7853.6|7862.9|7852.9|7863.6|7853.6|7862.4|7852.4|10
1609298180000|2020-12-30 03:16:20|7862|7852|7861.3|7851.3|7862.9|7852.9|7860.9|7850.9|8
1609298190000|2020-12-30 03:16:30|7861|7851|7859.9|7849.9|7861|7851|7859.9|7849.9|4
1609298200000|2020-12-30 03:16:40|7860.3|7850.3|7860.8|7850.8|7861.4|7851.4|7859.9|7849.9|14
1609298210000|2020-12-30 03:16:50|7860.9|7850.9|7862|7852|7862|7852|7860.4|7850.4|9
1609298220000|2020-12-30 03:17:00|7861.8|7851.8|7861.9|7851.9|7862.6|7852.6|7860.4|7850.4|19
1609298230000|2020-12-30 03:17:10|7861.8|7851.8|7862.6|7852.6|7862.6|7852.6|7861.8|7851.8|3
1609298240000|2020-12-30 03:17:20|7862.4|7852.4|7864.1|7854.1|7864.1|7854.1|7861.1|7851.1|16
1609298250000|2020-12-30 03:17:30|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.1|7853.1|8
1609298260000|2020-12-30 03:17:40|7863.4|7853.4|7864.9|7854.9|7865.1|7855.1|7863.4|7853.4|8
1609298270000|2020-12-30 03:17:50|7865.3|7855.3|7864.9|7854.9|7865.9|7855.9|7864.9|7854.9|6
1609298290000|2020-12-30 03:18:10|7865.3|7855.3|7864.6|7854.6|7865.3|7855.3|7864.6|7854.6|3
1609298300000|2020-12-30 03:18:20|7864.9|7854.9|7865.8|7855.8|7866|7856|7864.9|7854.9|12
1609298310000|2020-12-30 03:18:30|7865.5|7855.5|7865.3|7855.3|7865.8|7855.8|7865.1|7855.1|9
1609298320000|2020-12-30 03:18:40|7865.5|7855.5|7864.4|7854.4|7866.9|7856.9|7864.4|7854.4|13
1609298330000|2020-12-30 03:18:50|7864.5|7854.5|7865.6|7855.6|7865.9|7855.9|7864.5|7854.5|8
1609298340000|2020-12-30 03:19:00|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.1|7855.1|5
1609298350000|2020-12-30 03:19:10|7866|7856|7866.9|7856.9|7866.9|7856.9|7866|7856|13
1609298360000|2020-12-30 03:19:20|7866.6|7856.6|7866.4|7856.4|7866.6|7856.6|7866.4|7856.4|2
1609298370000|2020-12-30 03:19:30|7866.6|7856.6|7867.9|7857.9|7867.9|7857.9|7866.6|7856.6|5
1609298380000|2020-12-30 03:19:40|7868.1|7858.1|7867.9|7857.9|7868.1|7858.1|7866.9|7856.9|10
1609298390000|2020-12-30 03:19:50|7868.3|7858.3|7868|7858|7868.6|7858.6|7867.8|7857.8|8
1609298400000|2020-12-30 03:20:00|7868.3|7858.3|7870.5|7860.5|7870.9|7860.9|7868.3|7858.3|9
1609298410000|2020-12-30 03:20:10|7870.3|7860.3|7869|7859|7870.3|7860.3|7869|7859|9
1609298420000|2020-12-30 03:20:20|7869.3|7859.3|7869.5|7859.5|7869.8|7859.8|7869.3|7859.3|3
1609298430000|2020-12-30 03:20:30|7868.9|7858.9|7868.4|7858.4|7868.9|7858.9|7868.3|7858.3|9
1609298440000|2020-12-30 03:20:40|7868.8|7858.8|7868.9|7858.9|7869.4|7859.4|7868.6|7858.6|9
1609298450000|2020-12-30 03:20:50|7869.1|7859.1|7868.4|7858.4|7869.1|7859.1|7868.4|7858.4|4
1609298460000|2020-12-30 03:21:00|7868.6|7858.6|7871.1|7861.1|7871.8|7861.8|7868.6|7858.6|16
1609298470000|2020-12-30 03:21:10|7871.6|7861.6|7872.1|7862.1|7872.6|7862.6|7871.1|7861.1|12
1609298480000|2020-12-30 03:21:20|7871.9|7861.9|7872.4|7862.4|7872.4|7862.4|7871.3|7861.3|13
1609298490000|2020-12-30 03:21:30|7872.9|7862.9|7874.1|7864.1|7874.8|7864.8|7872.4|7862.4|19
1609298500000|2020-12-30 03:21:40|7874.4|7864.4|7876|7866|7876.1|7866.1|7874.4|7864.4|14
1609298510000|2020-12-30 03:21:50|7876.1|7866.1|7876.9|7866.9|7877|7867|7876.1|7866.1|4
1609298520000|2020-12-30 03:22:00|7877.1|7867.1|7876.1|7866.1|7877.3|7867.3|7876.1|7866.1|10
1609298530000|2020-12-30 03:22:10|7875.8|7865.8|7874.5|7864.5|7877|7867|7874.5|7864.5|14
1609298540000|2020-12-30 03:22:20|7875.6|7865.6|7878.4|7868.4|7878.4|7868.4|7875.4|7865.4|12
1609298550000|2020-12-30 03:22:30|7878|7868|7880.5|7870.5|7880.5|7870.5|7877.8|7867.8|14
1609298560000|2020-12-30 03:22:40|7880.9|7870.9|7880|7870|7882.3|7872.3|7880|7870|17
1609298570000|2020-12-30 03:22:50|7879.6|7869.6|7880|7870|7880|7870|7879|7869|10
1609298580000|2020-12-30 03:23:00|7880.4|7870.4|7880.1|7870.1|7881.6|7871.6|7880.1|7870.1|8
1609298590000|2020-12-30 03:23:10|7879.9|7869.9|7878.3|7868.3|7879.9|7869.9|7878.3|7868.3|11
1609298600000|2020-12-30 03:23:20|7878|7868|7877.1|7867.1|7878|7868|7876.1|7866.1|11
1609298610000|2020-12-30 03:23:30|7877.4|7867.4|7877.3|7867.3|7879.4|7869.4|7877.3|7867.3|21
1609298620000|2020-12-30 03:23:40|7876.6|7866.6|7876.5|7866.5|7876.6|7866.6|7876.3|7866.3|5
1609298630000|2020-12-30 03:23:50|7876.3|7866.3|7876.4|7866.4|7877.4|7867.4|7875.6|7865.6|10
1609298640000|2020-12-30 03:24:00|7876.8|7866.8|7877.6|7867.6|7877.6|7867.6|7876.8|7866.8|2
1609298650000|2020-12-30 03:24:10|7877.9|7867.9|7877.6|7867.6|7878.9|7868.9|7877.6|7867.6|5
1609298660000|2020-12-30 03:24:20|7878|7868|7877.6|7867.6|7878.3|7868.3|7877.1|7867.1|11
1609298670000|2020-12-30 03:24:30|7877.9|7867.9|7877.8|7867.8|7878.5|7868.5|7877.5|7867.5|9
1609298680000|2020-12-30 03:24:40|7878.1|7868.1|7879.4|7869.4|7879.4|7869.4|7878.1|7868.1|8
1609298700000|2020-12-30 03:25:00|7879.6|7869.6|7880.6|7870.6|7880.9|7870.9|7879.6|7869.6|14
1609298710000|2020-12-30 03:25:10|7880.4|7870.4|7882.6|7872.6|7882.8|7872.8|7880.1|7870.1|14
1609298720000|2020-12-30 03:25:20|7882.4|7872.4|7883.4|7873.4|7883.6|7873.6|7882.4|7872.4|15
1609298730000|2020-12-30 03:25:30|7883.5|7873.5|7882.8|7872.8|7883.9|7873.9|7881.9|7871.9|18
1609298740000|2020-12-30 03:25:40|7882.9|7872.9|7881|7871|7882.9|7872.9|7880.6|7870.6|17
1609298750000|2020-12-30 03:25:50|7881.3|7871.3|7882|7872|7882.4|7872.4|7881.3|7871.3|15
1609298760000|2020-12-30 03:26:00|7881.6|7871.6|7879|7869|7881.6|7871.6|7878.8|7868.8|12
1609298770000|2020-12-30 03:26:10|7879.4|7869.4|7879.6|7869.6|7880.1|7870.1|7879|7869|15
1609298780000|2020-12-30 03:26:20|7879.9|7869.9|7881.8|7871.8|7882.3|7872.3|7879.9|7869.9|12
1609298790000|2020-12-30 03:26:30|7882.1|7872.1|7882.4|7872.4|7883.4|7873.4|7882.1|7872.1|8
1609298800000|2020-12-30 03:26:40|7882.6|7872.6|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|7
1609298810000|2020-12-30 03:26:50|7882.4|7872.4|7883.9|7873.9|7883.9|7873.9|7882.4|7872.4|3
1609298820000|2020-12-30 03:27:00|7883.6|7873.6|7881.4|7871.4|7883.6|7873.6|7881.1|7871.1|6
1609298830000|2020-12-30 03:27:10|7881.6|7871.6|7880.6|7870.6|7881.6|7871.6|7880.6|7870.6|6
1609298840000|2020-12-30 03:27:20|7880.4|7870.4|7880.1|7870.1|7881.1|7871.1|7879.6|7869.6|9
1609298850000|2020-12-30 03:27:30|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.1|7870.1|3
1609298860000|2020-12-30 03:27:40|7880.6|7870.6|7879.9|7869.9|7881.1|7871.1|7879.6|7869.6|7
1609298870000|2020-12-30 03:27:50|7879.8|7869.8|7880|7870|7880|7870|7879.8|7869.8|2
1609298880000|2020-12-30 03:28:00|7879.4|7869.4|7878.1|7868.1|7879.4|7869.4|7878.1|7868.1|8
1609298890000|2020-12-30 03:28:10|7877.9|7867.9|7877.6|7867.6|7877.9|7867.9|7877.6|7867.6|2
1609298900000|2020-12-30 03:28:20|7877.9|7867.9|7879.5|7869.5|7879.5|7869.5|7877.9|7867.9|5
1609298910000|2020-12-30 03:28:30|7879.3|7869.3|7878.6|7868.6|7879.3|7869.3|7878.5|7868.5|7
1609298920000|2020-12-30 03:28:40|7878.3|7868.3|7877.9|7867.9|7878.3|7868.3|7876.9|7866.9|8
1609298930000|2020-12-30 03:28:50|7877.5|7867.5|7877.6|7867.6|7877.6|7867.6|7877|7867|7
1609298940000|2020-12-30 03:29:00|7877.4|7867.4|7877.9|7867.9|7877.9|7867.9|7877.1|7867.1|5
1609298950000|2020-12-30 03:29:10|7877.5|7867.5|7878.8|7868.8|7878.8|7868.8|7877.3|7867.3|6
1609298960000|2020-12-30 03:29:20|7878.6|7868.6|7877.5|7867.5|7878.6|7868.6|7877|7867|10
1609298970000|2020-12-30 03:29:30|7877.9|7867.9|7878.1|7868.1|7878.4|7868.4|7876.9|7866.9|11
1609298980000|2020-12-30 03:29:40|7877.9|7867.9|7877.8|7867.8|7877.9|7867.9|7877.8|7867.8|2
1609298990000|2020-12-30 03:29:50|7878.3|7868.3|7879.1|7869.1|7879.4|7869.4|7878.3|7868.3|8
1609299000000|2020-12-30 03:30:00|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.5|7868.5|4
1609299010000|2020-12-30 03:30:10|7878.5|7868.5|7878.1|7868.1|7878.5|7868.5|7878.1|7868.1|2
1609299020000|2020-12-30 03:30:20|7878.4|7868.4|7878.9|7868.9|7878.9|7868.9|7878.4|7868.4|2
1609299030000|2020-12-30 03:30:30|7879.1|7869.1|7878.9|7868.9|7879.9|7869.9|7878.9|7868.9|5
1609299040000|2020-12-30 03:30:40|7878.4|7868.4|7877.9|7867.9|7878.9|7868.9|7877.9|7867.9|5
1609299050000|2020-12-30 03:30:50|7877.5|7867.5|7877.8|7867.8|7877.8|7867.8|7877.5|7867.5|2
1609299060000|2020-12-30 03:31:00|7877.4|7867.4|7877.1|7867.1|7877.4|7867.4|7877.1|7867.1|2
1609299070000|2020-12-30 03:31:10|7877.4|7867.4|7877.9|7867.9|7877.9|7867.9|7877.4|7867.4|2
1609299080000|2020-12-30 03:31:20|7877.5|7867.5|7877.3|7867.3|7877.5|7867.5|7877|7867|3
1609299090000|2020-12-30 03:31:30|7877|7867|7877|7867|7877|7867|7877|7867|1
1609299110000|2020-12-30 03:31:50|7876.6|7866.6|7876.8|7866.8|7876.8|7866.8|7876.4|7866.4|3
1609299120000|2020-12-30 03:32:00|7877|7867|7877|7867|7877|7867|7877|7867|1
1609299140000|2020-12-30 03:32:20|7876.8|7866.8|7876.3|7866.3|7876.8|7866.8|7876.3|7866.3|3
1609299150000|2020-12-30 03:32:30|7876.4|7866.4|7876.3|7866.3|7876.4|7866.4|7876.3|7866.3|2
1609299170000|2020-12-30 03:32:50|7876.4|7866.4|7877|7867|7877|7867|7876.4|7866.4|3
1609299180000|2020-12-30 03:33:00|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1609299190000|2020-12-30 03:33:10|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609299210000|2020-12-30 03:33:30|7876.8|7866.8|7876.3|7866.3|7876.8|7866.8|7876.3|7866.3|2
1609299220000|2020-12-30 03:33:40|7876.5|7866.5|7877|7867|7877|7867|7876.5|7866.5|2
1609299230000|2020-12-30 03:33:50|7876.8|7866.8|7877|7867|7877|7867|7876.8|7866.8|2
1609299240000|2020-12-30 03:34:00|7876.8|7866.8|7876.8|7866.8|7876.8|7866.8|7876.3|7866.3|4
1609299250000|2020-12-30 03:34:10|7876.5|7866.5|7876.8|7866.8|7876.8|7866.8|7876.4|7866.4|3
1609299260000|2020-12-30 03:34:20|7876.5|7866.5|7876.3|7866.3|7876.5|7866.5|7876.3|7866.3|2
1609299270000|2020-12-30 03:34:30|7876.5|7866.5|7876.9|7866.9|7876.9|7866.9|7876.5|7866.5|2
1609299290000|2020-12-30 03:34:50|7876.8|7866.8|7876.3|7866.3|7876.8|7866.8|7876.3|7866.3|2
1609299340000|2020-12-30 03:35:40|7876|7866|7876|7866|7876|7866|7876|7866|1
1609299370000|2020-12-30 03:36:10|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1609299390000|2020-12-30 03:36:30|7876.3|7866.3|7876.1|7866.1|7876.3|7866.3|7876.1|7866.1|2
1609299420000|2020-12-30 03:37:00|7875.8|7865.8|7875.6|7865.6|7875.8|7865.8|7875.6|7865.6|2
1609299430000|2020-12-30 03:37:10|7875.1|7865.1|7874.9|7864.9|7875.1|7865.1|7874.4|7864.4|5
1609299440000|2020-12-30 03:37:20|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1609299460000|2020-12-30 03:37:40|7875.4|7865.4|7874.4|7864.4|7875.4|7865.4|7874.1|7864.1|6
1609299480000|2020-12-30 03:38:00|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|1
1609299490000|2020-12-30 03:38:10|7873.8|7863.8|7873.4|7863.4|7873.8|7863.8|7873.4|7863.4|2
1609299500000|2020-12-30 03:38:20|7873|7863|7873|7863|7873|7863|7873|7863|1
1609299510000|2020-12-30 03:38:30|7873.4|7863.4|7874.1|7864.1|7874.1|7864.1|7873.4|7863.4|3
1609299520000|2020-12-30 03:38:40|7874.3|7864.3|7873.6|7863.6|7874.3|7864.3|7873.6|7863.6|3
1609299530000|2020-12-30 03:38:50|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|7873.9|7863.9|1
1609299540000|2020-12-30 03:39:00|7874.3|7864.3|7874.1|7864.1|7874.5|7864.5|7874.1|7864.1|3
1609299550000|2020-12-30 03:39:10|7873.9|7863.9|7873.8|7863.8|7873.9|7863.9|7872.9|7862.9|6
1609299560000|2020-12-30 03:39:20|7874.1|7864.1|7874.6|7864.6|7874.6|7864.6|7873.1|7863.1|6
1609299570000|2020-12-30 03:39:30|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|1
1609299580000|2020-12-30 03:39:40|7874.3|7864.3|7875|7865|7875.1|7865.1|7874.3|7864.3|4
1609299590000|2020-12-30 03:39:50|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609299650000|2020-12-30 03:40:50|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7874.6|7864.6|2
1609299660000|2020-12-30 03:41:00|7874.4|7864.4|7874|7864|7874.4|7864.4|7874|7864|3
1609299680000|2020-12-30 03:41:20|7873.4|7863.4|7874|7864|7874|7864|7873.4|7863.4|2
1609299710000|2020-12-30 03:41:50|7874.8|7864.8|7874.6|7864.6|7875|7865|7874.6|7864.6|4
1609299720000|2020-12-30 03:42:00|7875|7865|7875|7865|7875|7865|7874.3|7864.3|5
1609299730000|2020-12-30 03:42:10|7875.4|7865.4|7875.6|7865.6|7875.6|7865.6|7875.4|7865.4|2
1609299750000|2020-12-30 03:42:30|7875.4|7865.4|7875.1|7865.1|7875.4|7865.4|7875.1|7865.1|2
1609299760000|2020-12-30 03:42:40|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7874.6|7864.6|2
1609299770000|2020-12-30 03:42:50|7874.4|7864.4|7874.3|7864.3|7874.6|7864.6|7874.3|7864.3|4
1609299780000|2020-12-30 03:43:00|7874.6|7864.6|7874.6|7864.6|7874.9|7864.9|7874.6|7864.6|3
1609299790000|2020-12-30 03:43:10|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1609299810000|2020-12-30 03:43:30|7874.5|7864.5|7874.3|7864.3|7874.5|7864.5|7874.3|7864.3|2
1609299840000|2020-12-30 03:44:00|7874.5|7864.5|7875|7865|7875|7865|7874.5|7864.5|2
1609299860000|2020-12-30 03:44:20|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609299870000|2020-12-30 03:44:30|7875|7865|7875|7865|7875|7865|7875|7865|1
1609299880000|2020-12-30 03:44:40|7875.4|7865.4|7875.1|7865.1|7875.4|7865.4|7875.1|7865.1|2
1609299900000|2020-12-30 03:45:00|7874.8|7864.8|7875|7865|7875|7865|7874.8|7864.8|2
1609299910000|2020-12-30 03:45:10|7874.6|7864.6|7874.4|7864.4|7874.6|7864.6|7874.4|7864.4|2
1609299920000|2020-12-30 03:45:20|7874.1|7864.1|7874.3|7864.3|7874.3|7864.3|7874.1|7864.1|2
1609299930000|2020-12-30 03:45:30|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609299940000|2020-12-30 03:45:40|7874.4|7864.4|7874.8|7864.8|7874.8|7864.8|7873.9|7863.9|4
1609299950000|2020-12-30 03:45:50|7874.4|7864.4|7874.3|7864.3|7874.8|7864.8|7874.3|7864.3|4
1609299960000|2020-12-30 03:46:00|7874|7864|7874.3|7864.3|7874.3|7864.3|7874|7864|2
1609299970000|2020-12-30 03:46:10|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609299980000|2020-12-30 03:46:20|7874.8|7864.8|7875|7865|7875|7865|7874.8|7864.8|2
1609300000000|2020-12-30 03:46:40|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609300010000|2020-12-30 03:46:50|7874.5|7864.5|7874.6|7864.6|7874.6|7864.6|7874.3|7864.3|3
1609300020000|2020-12-30 03:47:00|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609300040000|2020-12-30 03:47:20|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609300060000|2020-12-30 03:47:40|7874.5|7864.5|7874.3|7864.3|7874.5|7864.5|7874.3|7864.3|2
1609300100000|2020-12-30 03:48:20|7874|7864|7874|7864|7874|7864|7873.8|7863.8|3
1609300130000|2020-12-30 03:48:50|7874.3|7864.3|7874.3|7864.3|7874.5|7864.5|7874.3|7864.3|3
1609300140000|2020-12-30 03:49:00|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|1
1609300150000|2020-12-30 03:49:10|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609300200000|2020-12-30 03:50:00|7874.5|7864.5|7874|7864|7874.5|7864.5|7874|7864|2
1609300220000|2020-12-30 03:50:20|7874.4|7864.4|7875.3|7865.3|7875.3|7865.3|7874.4|7864.4|3
1609300230000|2020-12-30 03:50:30|7875.5|7865.5|7875.3|7865.3|7875.5|7865.5|7875.3|7865.3|2
1609300250000|2020-12-30 03:50:50|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1609300260000|2020-12-30 03:51:00|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609300360000|2020-12-30 03:52:40|7875|7865|7875|7865|7875|7865|7875|7865|1
1609300370000|2020-12-30 03:52:50|7875.3|7865.3|7875.5|7865.5|7875.5|7865.5|7875.3|7865.3|2
1609300380000|2020-12-30 03:53:00|7875|7865|7875|7865|7875|7865|7875|7865|1
1609300390000|2020-12-30 03:53:10|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609300400000|2020-12-30 03:53:20|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609300440000|2020-12-30 03:54:00|7875.1|7865.1|7874.6|7864.6|7875.1|7865.1|7874.6|7864.6|3
1609300460000|2020-12-30 03:54:20|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1609300470000|2020-12-30 03:54:30|7873.5|7863.5|7873.9|7863.9|7873.9|7863.9|7873.5|7863.5|2
1609300480000|2020-12-30 03:54:40|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|1
1609300490000|2020-12-30 03:54:50|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|1
1609300500000|2020-12-30 03:55:00|7874.1|7864.1|7873.9|7863.9|7874.1|7864.1|7873.9|7863.9|2
1609300560000|2020-12-30 03:56:00|7874|7864|7874|7864|7874|7864|7874|7864|1
1609300660000|2020-12-30 03:57:40|7873.8|7863.8|7872.4|7862.4|7873.8|7863.8|7872.4|7862.4|3
1609300690000|2020-12-30 03:58:10|7871.9|7861.9|7872.4|7862.4|7872.4|7862.4|7871.9|7861.9|2
1609300700000|2020-12-30 03:58:20|7872.9|7862.9|7872.9|7862.9|7872.9|7862.9|7872.1|7862.1|3
1609300710000|2020-12-30 03:58:30|7873|7863|7873|7863|7873|7863|7873|7863|1
1609300720000|2020-12-30 03:58:40|7873.4|7863.4|7873.1|7863.1|7873.4|7863.4|7873.1|7863.1|2
1609300760000|2020-12-30 03:59:20|7873.4|7863.4|7873.9|7863.9|7873.9|7863.9|7873.4|7863.4|2
1609300770000|2020-12-30 03:59:30|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|1
1609300790000|2020-12-30 03:59:50|7873.4|7863.4|7872.9|7862.9|7873.4|7863.4|7872.9|7862.9|2
1609300800000|2020-12-30 04:00:00|7873.4|7863.4|7873.4|7863.4|7873.4|7863.4|7873.4|7863.4|1
1609300830000|2020-12-30 04:00:30|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|7873.1|7863.1|1
1609300880000|2020-12-30 04:01:20|7873.4|7863.4|7873.9|7863.9|7873.9|7863.9|7873.4|7863.4|2
1609300960000|2020-12-30 04:02:40|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1609301010000|2020-12-30 04:03:30|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|1
1609301070000|2020-12-30 04:04:30|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|7874.4|7864.4|1
1609301110000|2020-12-30 04:05:10|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609301120000|2020-12-30 04:05:20|7875|7865|7875|7865|7875|7865|7875|7865|1
1609301130000|2020-12-30 04:05:30|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609301140000|2020-12-30 04:05:40|7875|7865|7875|7865|7875|7865|7875|7865|1
1609301150000|2020-12-30 04:05:50|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|7874.8|7864.8|1
1609301200000|2020-12-30 04:06:40|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609301230000|2020-12-30 04:07:10|7874.4|7864.4|7874|7864|7874.4|7864.4|7874|7864|2
1609301240000|2020-12-30 04:07:20|7874.4|7864.4|7874.3|7864.3|7874.4|7864.4|7874.3|7864.3|2
1609301300000|2020-12-30 04:08:20|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|7874.1|7864.1|1
1609301370000|2020-12-30 04:09:30|7874.6|7864.6|7874.9|7864.9|7874.9|7864.9|7874.1|7864.1|7
1609301390000|2020-12-30 04:09:50|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609301400000|2020-12-30 04:10:00|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609301450000|2020-12-30 04:10:50|7875|7865|7875|7865|7875|7865|7875|7865|1
1609301490000|2020-12-30 04:11:30|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609301510000|2020-12-30 04:11:50|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609301520000|2020-12-30 04:12:00|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|1
1609301530000|2020-12-30 04:12:10|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1609301580000|2020-12-30 04:13:00|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|7875.3|7865.3|1
1609301640000|2020-12-30 04:14:00|7875.5|7865.5|7875.5|7865.5|7875.5|7865.5|7875.5|7865.5|1
1609301670000|2020-12-30 04:14:30|7875.9|7865.9|7876.9|7866.9|7876.9|7866.9|7875.9|7865.9|3
1609301690000|2020-12-30 04:14:50|7876.4|7866.4|7876|7866|7876.4|7866.4|7876|7866|2
1609301700000|2020-12-30 04:15:00|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1609301710000|2020-12-30 04:15:10|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|1
1609301750000|2020-12-30 04:15:50|7876.9|7866.9|7877.4|7867.4|7877.4|7867.4|7876.9|7866.9|2
1609301780000|2020-12-30 04:16:20|7877.1|7867.1|7876.9|7866.9|7877.1|7867.1|7876.9|7866.9|2
1609301790000|2020-12-30 04:16:30|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609301800000|2020-12-30 04:16:40|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1609301810000|2020-12-30 04:16:50|7877.1|7867.1|7877.1|7867.1|7877.4|7867.4|7877.1|7867.1|3
1609301820000|2020-12-30 04:17:00|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|7876.9|7866.9|1
1609301830000|2020-12-30 04:17:10|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7876.9|7866.9|3
1609301840000|2020-12-30 04:17:20|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|2
1609301850000|2020-12-30 04:17:30|7877.4|7867.4|7877.6|7867.6|7877.6|7867.6|7877.4|7867.4|2
1609301870000|2020-12-30 04:17:50|7877.9|7867.9|7878.6|7868.6|7878.6|7868.6|7877.9|7867.9|2
1609301900000|2020-12-30 04:18:20|7878.3|7868.3|7878.5|7868.5|7878.5|7868.5|7878.1|7868.1|4
1609301910000|2020-12-30 04:18:30|7879.9|7869.9|7879.9|7869.9|7879.9|7869.9|7879.9|7869.9|1
1609301920000|2020-12-30 04:18:40|7879.6|7869.6|7878.8|7868.8|7879.6|7869.6|7878.8|7868.8|4
1609301930000|2020-12-30 04:18:50|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609301960000|2020-12-30 04:19:20|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609301970000|2020-12-30 04:19:30|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1609301980000|2020-12-30 04:19:40|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|7877.6|7867.6|1
1609302010000|2020-12-30 04:20:10|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1609302060000|2020-12-30 04:21:00|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609302070000|2020-12-30 04:21:10|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1609302080000|2020-12-30 04:21:20|7877.6|7867.6|7877.1|7867.1|7877.6|7867.6|7877.1|7867.1|3
1609302110000|2020-12-30 04:21:50|7877.5|7867.5|7878.1|7868.1|7878.1|7868.1|7877.5|7867.5|2
1609302160000|2020-12-30 04:22:40|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609302170000|2020-12-30 04:22:50|7878|7868|7877.4|7867.4|7878|7868|7877.4|7867.4|3
1609302180000|2020-12-30 04:23:00|7877.6|7867.6|7877.3|7867.3|7877.6|7867.6|7877.3|7867.3|2
1609302190000|2020-12-30 04:23:10|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609302210000|2020-12-30 04:23:30|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|7877.3|7867.3|1
1609302260000|2020-12-30 04:24:20|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|7877.4|7867.4|1
1609302320000|2020-12-30 04:25:20|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|7877.8|7867.8|1
1609302440000|2020-12-30 04:27:20|7878|7868|7878.3|7868.3|7878.3|7868.3|7878|7868|2
1609302490000|2020-12-30 04:28:10|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609302530000|2020-12-30 04:28:50|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609302550000|2020-12-30 04:29:10|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609302570000|2020-12-30 04:29:30|7878|7868|7878|7868|7878|7868|7878|7868|1
1609302620000|2020-12-30 04:30:20|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609302650000|2020-12-30 04:30:50|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609302730000|2020-12-30 04:32:10|7878.4|7868.4|7878.6|7868.6|7878.6|7868.6|7878.4|7868.4|2
1609302780000|2020-12-30 04:33:00|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609302840000|2020-12-30 04:34:00|7878.5|7868.5|7878.4|7868.4|7878.5|7868.5|7878.4|7868.4|2
1609302860000|2020-12-30 04:34:20|7878|7868|7878|7868|7878|7868|7878|7868|1
1609302900000|2020-12-30 04:35:00|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609302910000|2020-12-30 04:35:10|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|7877.9|7867.9|1
1609302970000|2020-12-30 04:36:10|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1609303020000|2020-12-30 04:37:00|7878|7868|7878|7868|7878|7868|7878|7868|1
1609303130000|2020-12-30 04:38:50|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|1
1609303230000|2020-12-30 04:40:30|7878.6|7868.6|7878.8|7868.8|7878.8|7868.8|7878.6|7868.6|2
1609303280000|2020-12-30 04:41:20|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609303360000|2020-12-30 04:42:40|7878.6|7868.6|7878.4|7868.4|7878.6|7868.6|7878.4|7868.4|2
1609303380000|2020-12-30 04:43:00|7878|7868|7878|7868|7878|7868|7878|7868|1
1609303430000|2020-12-30 04:43:50|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|1
1609303460000|2020-12-30 04:44:20|7878.5|7868.5|7878.9|7868.9|7878.9|7868.9|7878.5|7868.5|2
1609303480000|2020-12-30 04:44:40|7878.6|7868.6|7878.3|7868.3|7878.6|7868.6|7878.3|7868.3|2
1609303500000|2020-12-30 04:45:00|7878.6|7868.6|7878.9|7868.9|7878.9|7868.9|7878.6|7868.6|2
1609303560000|2020-12-30 04:46:00|7879.1|7869.1|7879.4|7869.4|7879.4|7869.4|7879.1|7869.1|2
1609303600000|2020-12-30 04:46:40|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1609303610000|2020-12-30 04:46:50|7880.1|7870.1|7882.6|7872.6|7882.6|7872.6|7880.1|7870.1|4
1609303620000|2020-12-30 04:47:00|7882.4|7872.4|7881.9|7871.9|7882.8|7872.8|7881.9|7871.9|5
1609303630000|2020-12-30 04:47:10|7881.8|7871.8|7881.8|7871.8|7881.8|7871.8|7881.8|7871.8|1
1609303650000|2020-12-30 04:47:30|7882.1|7872.1|7881.9|7871.9|7882.1|7872.1|7881.9|7871.9|2
1609303700000|2020-12-30 04:48:20|7882.3|7872.3|7882|7872|7882.3|7872.3|7882|7872|2
1609303740000|2020-12-30 04:49:00|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609303780000|2020-12-30 04:49:40|7882.8|7872.8|7883|7873|7883|7873|7882.8|7872.8|2
1609303790000|2020-12-30 04:49:50|7882.8|7872.8|7882.8|7872.8|7883|7873|7882.8|7872.8|3
1609303800000|2020-12-30 04:50:00|7883|7873|7882.8|7872.8|7883|7873|7882.8|7872.8|6
1609303810000|2020-12-30 04:50:10|7882.5|7872.5|7882.5|7872.5|7883|7873|7882.5|7872.5|3
1609303820000|2020-12-30 04:50:20|7883|7873|7882.8|7872.8|7883|7873|7882.8|7872.8|2
1609303840000|2020-12-30 04:50:40|7883|7873|7882.6|7872.6|7883|7873|7882.6|7872.6|3
1609303850000|2020-12-30 04:50:50|7883|7873|7883|7873|7883|7873|7883|7873|1
1609303860000|2020-12-30 04:51:00|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609303920000|2020-12-30 04:52:00|7882.9|7872.9|7883|7873|7883|7873|7882.5|7872.5|5
1609303930000|2020-12-30 04:52:10|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609303940000|2020-12-30 04:52:20|7882.8|7872.8|7883|7873|7883|7873|7882.8|7872.8|4
1609303950000|2020-12-30 04:52:30|7882.8|7872.8|7882.9|7872.9|7883|7873|7882.8|7872.8|3
1609303960000|2020-12-30 04:52:40|7883|7873|7883|7873|7883|7873|7882.8|7872.8|3
1609303970000|2020-12-30 04:52:50|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609303990000|2020-12-30 04:53:10|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609304000000|2020-12-30 04:53:20|7882.1|7872.1|7881.1|7871.1|7882.1|7872.1|7881.1|7871.1|4
1609304060000|2020-12-30 04:54:20|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609304090000|2020-12-30 04:54:50|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1609304130000|2020-12-30 04:55:30|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609304210000|2020-12-30 04:56:50|7880.5|7870.5|7879.6|7869.6|7880.5|7870.5|7879.6|7869.6|2
1609304240000|2020-12-30 04:57:20|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|7879.3|7869.3|1
1609304250000|2020-12-30 04:57:30|7879.6|7869.6|7881.4|7871.4|7881.4|7871.4|7879.6|7869.6|2
1609304330000|2020-12-30 04:58:50|7880.9|7870.9|7879.1|7869.1|7880.9|7870.9|7879.1|7869.1|5
1609304360000|2020-12-30 04:59:20|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|7878.9|7868.9|1
1609304370000|2020-12-30 04:59:30|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609304380000|2020-12-30 04:59:40|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|7878.4|7868.4|1
1609304400000|2020-12-30 05:00:00|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|7878.6|7868.6|1
1609304410000|2020-12-30 05:00:10|7878.5|7868.5|7878.4|7868.4|7878.5|7868.5|7878.1|7868.1|3
1609304420000|2020-12-30 05:00:20|7878.6|7868.6|7879.1|7869.1|7879.1|7869.1|7878.6|7868.6|2
1609304430000|2020-12-30 05:00:30|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|7879.4|7869.4|1
1609304460000|2020-12-30 05:01:00|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|7879.6|7869.6|1
1609304510000|2020-12-30 05:01:50|7879.9|7869.9|7880.5|7870.5|7880.5|7870.5|7879.9|7869.9|3
1609304530000|2020-12-30 05:02:10|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|7880.8|7870.8|1
1609304540000|2020-12-30 05:02:20|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|7881.1|7871.1|1
1609304570000|2020-12-30 05:02:50|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|7881.4|7871.4|1
1609304580000|2020-12-30 05:03:00|7881.9|7871.9|7882.3|7872.3|7882.5|7872.5|7881.9|7871.9|3
1609304600000|2020-12-30 05:03:20|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609304610000|2020-12-30 05:03:30|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609304620000|2020-12-30 05:03:40|7883.1|7873.1|7883.4|7873.4|7883.4|7873.4|7883.1|7873.1|2
1609304640000|2020-12-30 05:04:00|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|1
1609304650000|2020-12-30 05:04:10|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609304660000|2020-12-30 05:04:20|7883.8|7873.8|7883.9|7873.9|7884.1|7874.1|7883.8|7873.8|3
1609304670000|2020-12-30 05:04:30|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609304680000|2020-12-30 05:04:40|7883.1|7873.1|7883|7873|7883.1|7873.1|7883|7873|2
1609304690000|2020-12-30 05:04:50|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609304700000|2020-12-30 05:05:00|7883|7873|7883|7873|7883|7873|7882.8|7872.8|3
1609304710000|2020-12-30 05:05:10|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609304720000|2020-12-30 05:05:20|7883|7873|7882.8|7872.8|7883|7873|7882.8|7872.8|2
1609304730000|2020-12-30 05:05:30|7882.5|7872.5|7882.3|7872.3|7882.5|7872.5|7882.3|7872.3|2
1609304740000|2020-12-30 05:05:40|7882.5|7872.5|7883.1|7873.1|7883.1|7873.1|7882.5|7872.5|5
1609304750000|2020-12-30 05:05:50|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|7882.9|7872.9|1
1609304780000|2020-12-30 05:06:20|7882.6|7872.6|7882.5|7872.5|7882.6|7872.6|7882.3|7872.3|3
1609304800000|2020-12-30 05:06:40|7882.9|7872.9|7882.9|7872.9|7883|7873|7882.9|7872.9|3
1609304840000|2020-12-30 05:07:20|7882.6|7872.6|7882.4|7872.4|7882.6|7872.6|7882.4|7872.4|2
1609304870000|2020-12-30 05:07:50|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|7881.9|7871.9|1
1609304880000|2020-12-30 05:08:00|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|7882.3|7872.3|1
1609304890000|2020-12-30 05:08:10|7882|7872|7882.3|7872.3|7882.3|7872.3|7882|7872|2
1609304900000|2020-12-30 05:08:20|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|7882.5|7872.5|1
1609304910000|2020-12-30 05:08:30|7882.8|7872.8|7883|7873|7883|7873|7882.8|7872.8|2
1609304940000|2020-12-30 05:09:00|7883.3|7873.3|7883.5|7873.5|7883.5|7873.5|7883.3|7873.3|2
1609304950000|2020-12-30 05:09:10|7883.4|7873.4|7883.1|7873.1|7883.4|7873.4|7883.1|7873.1|2
1609304960000|2020-12-30 05:09:20|7883.4|7873.4|7882.8|7872.8|7883.4|7873.4|7882.8|7872.8|3
1609304970000|2020-12-30 05:09:30|7883|7873|7883|7873|7883|7873|7883|7873|1
1609304980000|2020-12-30 05:09:40|7883.3|7873.3|7883.5|7873.5|7883.5|7873.5|7883.3|7873.3|2
1609304990000|2020-12-30 05:09:50|7883.9|7873.9|7883.6|7873.6|7884.1|7874.1|7883.6|7873.6|6
1609305000000|2020-12-30 05:10:00|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|1
1609305010000|2020-12-30 05:10:10|7884|7874|7884|7874|7884|7874|7884|7874|1
1609305020000|2020-12-30 05:10:20|7884.4|7874.4|7884.4|7874.4|7884.6|7874.6|7884.4|7874.4|3
1609305030000|2020-12-30 05:10:30|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1609305040000|2020-12-30 05:10:40|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609305050000|2020-12-30 05:10:50|7884|7874|7884|7874|7884|7874|7884|7874|1
1609305060000|2020-12-30 05:11:00|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609305070000|2020-12-30 05:11:10|7884.8|7874.8|7884.5|7874.5|7884.8|7874.8|7884.5|7874.5|2
1609305080000|2020-12-30 05:11:20|7883.9|7873.9|7884.5|7874.5|7884.5|7874.5|7883.9|7873.9|4
1609305100000|2020-12-30 05:11:40|7884.8|7874.8|7884.8|7874.8|7884.8|7874.8|7884.8|7874.8|1
1609305130000|2020-12-30 05:12:10|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609305140000|2020-12-30 05:12:20|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1609305160000|2020-12-30 05:12:40|7884|7874|7884|7874|7884|7874|7884|7874|1
1609305170000|2020-12-30 05:12:50|7883.6|7873.6|7883.3|7873.3|7883.6|7873.6|7883.3|7873.3|2
1609305180000|2020-12-30 05:13:00|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|1
1609305190000|2020-12-30 05:13:10|7883.8|7873.8|7884.1|7874.1|7884.1|7874.1|7883.8|7873.8|2
1609305210000|2020-12-30 05:13:30|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1609305220000|2020-12-30 05:13:40|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.9|7873.9|2
1609305250000|2020-12-30 05:14:10|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|1
1609305270000|2020-12-30 05:14:30|7883.9|7873.9|7883|7873|7883.9|7873.9|7883|7873|3
1609305280000|2020-12-30 05:14:40|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|1
1609305290000|2020-12-30 05:14:50|7883|7873|7883.1|7873.1|7883.1|7873.1|7883|7873|2
1609305300000|2020-12-30 05:15:00|7883|7873|7883.3|7873.3|7883.3|7873.3|7883|7873|2
1609305330000|2020-12-30 05:15:30|7883.5|7873.5|7883.6|7873.6|7883.9|7873.9|7883.5|7873.5|3
1609305340000|2020-12-30 05:15:40|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609305370000|2020-12-30 05:16:10|7883.4|7873.4|7882.9|7872.9|7883.4|7873.4|7882.9|7872.9|2
1609305380000|2020-12-30 05:16:20|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|7883.1|7873.1|1
1609305390000|2020-12-30 05:16:30|7883.4|7873.4|7884.1|7874.1|7884.1|7874.1|7883.4|7873.4|3
1609305400000|2020-12-30 05:16:40|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609305460000|2020-12-30 05:17:40|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609305520000|2020-12-30 05:18:40|7882.9|7872.9|7882.8|7872.8|7882.9|7872.9|7882.3|7872.3|4
1609305540000|2020-12-30 05:19:00|7883.1|7873.1|7883.5|7873.5|7883.5|7873.5|7883.1|7873.1|2
1609305560000|2020-12-30 05:19:20|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1609305590000|2020-12-30 05:19:50|7883.6|7873.6|7883.8|7873.8|7883.8|7873.8|7883.6|7873.6|2
1609305600000|2020-12-30 05:20:00|7883.6|7873.6|7882.9|7872.9|7883.8|7873.8|7882.9|7872.9|4
1609305610000|2020-12-30 05:20:10|7882.8|7872.8|7882.3|7872.3|7882.8|7872.8|7882.3|7872.3|3
1609305630000|2020-12-30 05:20:30|7882|7872|7882.5|7872.5|7882.5|7872.5|7882|7872|3
1609305640000|2020-12-30 05:20:40|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|7882.8|7872.8|1
1609305650000|2020-12-30 05:20:50|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|1
1609305660000|2020-12-30 05:21:00|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|7882.4|7872.4|1
1609305690000|2020-12-30 05:21:30|7882|7872|7882|7872|7882|7872|7882|7872|1
1609305760000|2020-12-30 05:22:40|7881.8|7871.8|7881.1|7871.1|7881.8|7871.8|7881.1|7871.1|2
1609305790000|2020-12-30 05:23:10|7880.6|7870.6|7880.1|7870.1|7880.9|7870.9|7880.1|7870.1|5
1609305800000|2020-12-30 05:23:20|7880.3|7870.3|7880.5|7870.5|7880.5|7870.5|7880.3|7870.3|2
1609305810000|2020-12-30 05:23:30|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609305830000|2020-12-30 05:23:50|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|7880.6|7870.6|1
1609305840000|2020-12-30 05:24:00|7880.9|7870.9|7880.5|7870.5|7880.9|7870.9|7880.1|7870.1|5
1609305850000|2020-12-30 05:24:10|7880.4|7870.4|7880.5|7870.5|7880.5|7870.5|7880.1|7870.1|4
1609305860000|2020-12-30 05:24:20|7880.4|7870.4|7880.5|7870.5|7880.5|7870.5|7880.4|7870.4|2
1609305900000|2020-12-30 05:25:00|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|7880.9|7870.9|1
1609305940000|2020-12-30 05:25:40|7880.6|7870.6|7880.9|7870.9|7880.9|7870.9|7880.6|7870.6|2
1609305990000|2020-12-30 05:26:30|7880.6|7870.6|7880.1|7870.1|7880.6|7870.6|7880.1|7870.1|2
1609306000000|2020-12-30 05:26:40|7880.4|7870.4|7879.8|7869.8|7880.4|7870.4|7879.8|7869.8|3
1609306020000|2020-12-30 05:27:00|7880|7870|7880.4|7870.4|7880.4|7870.4|7880|7870|2
1609306030000|2020-12-30 05:27:10|7880.8|7870.8|7881.4|7871.4|7881.4|7871.4|7880.8|7870.8|3
1609306060000|2020-12-30 05:27:40|7881.6|7871.6|7882.4|7872.4|7882.4|7872.4|7881.6|7871.6|3
1609306070000|2020-12-30 05:27:50|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|7882.6|7872.6|1
1609306080000|2020-12-30 05:28:00|7883|7873|7883.6|7873.6|7883.6|7873.6|7883|7873|3
1609306090000|2020-12-30 05:28:10|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609306130000|2020-12-30 05:28:50|7883|7873|7883|7873|7883|7873|7883|7873|1
1609306140000|2020-12-30 05:29:00|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|7883.3|7873.3|1
1609306150000|2020-12-30 05:29:10|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|1
1609306160000|2020-12-30 05:29:20|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609306200000|2020-12-30 05:30:00|7883.8|7873.8|7891|7881|7891.4|7881.4|7883.8|7873.8|17
1609306210000|2020-12-30 05:30:10|7891.4|7881.4|7890.6|7880.6|7891.6|7881.6|7890.4|7880.4|9
1609306220000|2020-12-30 05:30:20|7891|7881|7890.9|7880.9|7891.4|7881.4|7890|7880|8
1609306230000|2020-12-30 05:30:30|7891.1|7881.1|7891.5|7881.5|7891.5|7881.5|7891.1|7881.1|5
1609306240000|2020-12-30 05:30:40|7891.8|7881.8|7891.3|7881.3|7892.4|7882.4|7891.1|7881.1|11
1609306250000|2020-12-30 05:30:50|7891.5|7881.5|7892.3|7882.3|7892.4|7882.4|7891.3|7881.3|9
1609306260000|2020-12-30 05:31:00|7892.8|7882.8|7893.6|7883.6|7893.6|7883.6|7892.8|7882.8|11
1609306270000|2020-12-30 05:31:10|7893.4|7883.4|7893.9|7883.9|7894.1|7884.1|7893.4|7883.4|11
1609306280000|2020-12-30 05:31:20|7893.6|7883.6|7892.3|7882.3|7893.6|7883.6|7892.3|7882.3|9
1609306290000|2020-12-30 05:31:30|7892|7882|7892|7882|7893.1|7883.1|7891.9|7881.9|9
1609306300000|2020-12-30 05:31:40|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1609306310000|2020-12-30 05:31:50|7892|7882|7891.4|7881.4|7892|7882|7891.4|7881.4|4
1609306320000|2020-12-30 05:32:00|7891.6|7881.6|7891.6|7881.6|7891.9|7881.9|7891.1|7881.1|8
1609306330000|2020-12-30 05:32:10|7891.4|7881.4|7890.8|7880.8|7891.4|7881.4|7890.1|7880.1|7
1609306340000|2020-12-30 05:32:20|7890.5|7880.5|7889.8|7879.8|7890.5|7880.5|7889.8|7879.8|4
1609306350000|2020-12-30 05:32:30|7890.8|7880.8|7890.6|7880.6|7890.8|7880.8|7889.6|7879.6|4
1609306360000|2020-12-30 05:32:40|7891.1|7881.1|7891.3|7881.3|7891.8|7881.8|7891.1|7881.1|7
1609306370000|2020-12-30 05:32:50|7890.8|7880.8|7890.8|7880.8|7890.8|7880.8|7890.8|7880.8|1
1609306380000|2020-12-30 05:33:00|7891.1|7881.1|7892.1|7882.1|7892.1|7882.1|7891.1|7881.1|4
1609306390000|2020-12-30 05:33:10|7891.9|7881.9|7892.3|7882.3|7892.3|7882.3|7891.9|7881.9|2
1609306400000|2020-12-30 05:33:20|7892.5|7882.5|7890.9|7880.9|7893.1|7883.1|7890.9|7880.9|7
1609306410000|2020-12-30 05:33:30|7890.5|7880.5|7891|7881|7891|7881|7890.5|7880.5|3
1609306420000|2020-12-30 05:33:40|7891.4|7881.4|7892|7882|7892.1|7882.1|7891.4|7881.4|3
1609306430000|2020-12-30 05:33:50|7892.1|7882.1|7890|7880|7892.1|7882.1|7889.6|7879.6|7
1609306440000|2020-12-30 05:34:00|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|7890.6|7880.6|1
1609306450000|2020-12-30 05:34:10|7890.4|7880.4|7890.1|7880.1|7890.4|7880.4|7890.1|7880.1|2
1609306460000|2020-12-30 05:34:20|7890.3|7880.3|7891|7881|7891|7881|7890.3|7880.3|2
1609306470000|2020-12-30 05:34:30|7890.9|7880.9|7890.1|7880.1|7890.9|7880.9|7890.1|7880.1|2
1609306480000|2020-12-30 05:34:40|7890.3|7880.3|7890.5|7880.5|7890.8|7880.8|7890.3|7880.3|6
1609306490000|2020-12-30 05:34:50|7890.1|7880.1|7888.9|7878.9|7890.1|7880.1|7888.9|7878.9|3
1609306510000|2020-12-30 05:35:10|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1609306520000|2020-12-30 05:35:20|7888.8|7878.8|7890|7880|7890|7880|7888.8|7878.8|5
1609306530000|2020-12-30 05:35:30|7889.6|7879.6|7890.4|7880.4|7890.9|7880.9|7889.6|7879.6|5
1609306540000|2020-12-30 05:35:40|7890.1|7880.1|7890.4|7880.4|7890.4|7880.4|7890.1|7880.1|2
1609306550000|2020-12-30 05:35:50|7890|7880|7889.1|7879.1|7890|7880|7889.1|7879.1|3
1609306560000|2020-12-30 05:36:00|7889.4|7879.4|7888.5|7878.5|7889.4|7879.4|7888.5|7878.5|6
1609306570000|2020-12-30 05:36:10|7888.8|7878.8|7888|7878|7889|7879|7888|7878|8
1609306580000|2020-12-30 05:36:20|7887.8|7877.8|7887.1|7877.1|7888|7878|7887.1|7877.1|5
1609306590000|2020-12-30 05:36:30|7886.8|7876.8|7885.6|7875.6|7886.8|7876.8|7885.6|7875.6|10
1609306600000|2020-12-30 05:36:40|7885.4|7875.4|7884.6|7874.6|7885.6|7875.6|7884.6|7874.6|8
1609306610000|2020-12-30 05:36:50|7884.1|7874.1|7885.5|7875.5|7885.5|7875.5|7883.4|7873.4|10
1609306620000|2020-12-30 05:37:00|7885.3|7875.3|7885.1|7875.1|7885.5|7875.5|7885.1|7875.1|4
1609306630000|2020-12-30 05:37:10|7884.6|7874.6|7882.1|7872.1|7884.6|7874.6|7881.9|7871.9|11
1609306640000|2020-12-30 05:37:20|7882|7872|7880.6|7870.6|7882|7872|7880.6|7870.6|5
1609306650000|2020-12-30 05:37:30|7880.4|7870.4|7879.9|7869.9|7880.4|7870.4|7879.1|7869.1|9
1609306660000|2020-12-30 05:37:40|7880.1|7870.1|7880.3|7870.3|7880.5|7870.5|7879.9|7869.9|5
1609306670000|2020-12-30 05:37:50|7880|7870|7880.3|7870.3|7880.3|7870.3|7880|7870|2
1609306680000|2020-12-30 05:38:00|7880|7870|7880.3|7870.3|7880.3|7870.3|7880|7870|8
1609306690000|2020-12-30 05:38:10|7880.5|7870.5|7879.4|7869.4|7880.5|7870.5|7879.4|7869.4|4
1609306700000|2020-12-30 05:38:20|7879.6|7869.6|7879.9|7869.9|7879.9|7869.9|7879.4|7869.4|8
1609306710000|2020-12-30 05:38:30|7879.6|7869.6|7878.4|7868.4|7879.6|7869.6|7878.4|7868.4|4
1609306720000|2020-12-30 05:38:40|7878|7868|7878.3|7868.3|7878.5|7868.5|7878|7868|4
1609306730000|2020-12-30 05:38:50|7878|7868|7879.4|7869.4|7879.4|7869.4|7878|7868|5
1609306740000|2020-12-30 05:39:00|7879.8|7869.8|7878.5|7868.5|7879.8|7869.8|7878.5|7868.5|4
1609306750000|2020-12-30 05:39:10|7878.1|7868.1|7878.1|7868.1|7878.1|7868.1|7877.9|7867.9|3
1609306760000|2020-12-30 05:39:20|7877.9|7867.9|7875.4|7865.4|7877.9|7867.9|7875.4|7865.4|6
1609306770000|2020-12-30 05:39:30|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609306790000|2020-12-30 05:39:50|7874.6|7864.6|7874.1|7864.1|7874.6|7864.6|7874.1|7864.1|2
1609306800000|2020-12-30 05:40:00|7874.5|7864.5|7875.3|7865.3|7875.3|7865.3|7874.5|7864.5|2
1609306810000|2020-12-30 05:40:10|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|7874.9|7864.9|1
1609306820000|2020-12-30 05:40:20|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|7875.1|7865.1|1
1609306830000|2020-12-30 05:40:30|7874.9|7864.9|7875.1|7865.1|7875.1|7865.1|7874.9|7864.9|2
1609306840000|2020-12-30 05:40:40|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|7875.4|7865.4|1
1609306850000|2020-12-30 05:40:50|7875.1|7865.1|7872.5|7862.5|7875.1|7865.1|7872.5|7862.5|12
1609306860000|2020-12-30 05:41:00|7872.3|7862.3|7872.1|7862.1|7872.3|7862.3|7871.3|7861.3|6
1609306880000|2020-12-30 05:41:20|7871.8|7861.8|7872.1|7862.1|7872.1|7862.1|7871.1|7861.1|5
1609306890000|2020-12-30 05:41:30|7872.6|7862.6|7874.4|7864.4|7874.4|7864.4|7872.6|7862.6|5
1609306900000|2020-12-30 05:41:40|7874|7864|7874.3|7864.3|7875.3|7865.3|7874|7864|12
1609306910000|2020-12-30 05:41:50|7873.8|7863.8|7874.1|7864.1|7874.1|7864.1|7873.6|7863.6|5
1609306920000|2020-12-30 05:42:00|7874.8|7864.8|7875.4|7865.4|7875.4|7865.4|7874.8|7864.8|3
1609306930000|2020-12-30 05:42:10|7875.6|7865.6|7875.1|7865.1|7876|7866|7875.1|7865.1|6
1609306940000|2020-12-30 05:42:20|7874.9|7864.9|7875.5|7865.5|7875.8|7865.8|7874.4|7864.4|13
1609306950000|2020-12-30 05:42:30|7876|7866|7874.1|7864.1|7876|7866|7873.9|7863.9|7
1609306960000|2020-12-30 05:42:40|7873.9|7863.9|7874.4|7864.4|7874.6|7864.6|7873.5|7863.5|7
1609306970000|2020-12-30 05:42:50|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|7874.6|7864.6|1
1609306980000|2020-12-30 05:43:00|7874.9|7864.9|7872.8|7862.8|7875.5|7865.5|7872.3|7862.3|12
1609306990000|2020-12-30 05:43:10|7872.6|7862.6|7872.9|7862.9|7873.1|7863.1|7872.6|7862.6|4
1609307000000|2020-12-30 05:43:20|7872.5|7862.5|7872.4|7862.4|7872.5|7862.5|7872.3|7862.3|3
1609307010000|2020-12-30 05:43:30|7872.8|7862.8|7872.8|7862.8|7872.8|7862.8|7872.8|7862.8|1
1609307020000|2020-12-30 05:43:40|7872.5|7862.5|7872.5|7862.5|7872.5|7862.5|7872.5|7862.5|1
1609307030000|2020-12-30 05:43:50|7872.8|7862.8|7874.1|7864.1|7874.1|7864.1|7872.8|7862.8|5
1609307040000|2020-12-30 05:44:00|7873.9|7863.9|7874|7864|7874|7864|7873.3|7863.3|6
1609307060000|2020-12-30 05:44:20|7874.4|7864.4|7875.3|7865.3|7875.3|7865.3|7874.4|7864.4|4
1609307070000|2020-12-30 05:44:30|7875|7865|7876.3|7866.3|7876.3|7866.3|7874.4|7864.4|10
1609307080000|2020-12-30 05:44:40|7876.6|7866.6|7876.6|7866.6|7876.6|7866.6|7876.4|7866.4|3
1609307090000|2020-12-30 05:44:50|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|7876.4|7866.4|1
1609307100000|2020-12-30 05:45:00|7876.1|7866.1|7875.4|7865.4|7876.1|7866.1|7875.3|7865.3|8
1609307110000|2020-12-30 05:45:10|7875.3|7865.3|7874.4|7864.4|7875.3|7865.3|7873.9|7863.9|5
1609307120000|2020-12-30 05:45:20|7874.1|7864.1|7878.3|7868.3|7878.3|7868.3|7873.8|7863.8|7
1609307130000|2020-12-30 05:45:30|7878.9|7868.9|7877.4|7867.4|7879.5|7869.5|7877|7867|11
1609307140000|2020-12-30 05:45:40|7877.8|7867.8|7878.9|7868.9|7878.9|7868.9|7877.8|7867.8|4
1609307150000|2020-12-30 05:45:50|7881|7871|7881|7871|7881.3|7871.3|7880.5|7870.5|7
1609307160000|2020-12-30 05:46:00|7881.3|7871.3|7881.9|7871.9|7881.9|7871.9|7881.3|7871.3|5
1609307180000|2020-12-30 05:46:20|7881.6|7871.6|7881.6|7871.6|7881.8|7871.8|7881.4|7871.4|5
1609307190000|2020-12-30 05:46:30|7881.9|7871.9|7883.1|7873.1|7883.1|7873.1|7881.6|7871.6|6
1609307200000|2020-12-30 05:46:40|7882.9|7872.9|7883.8|7873.8|7884.1|7874.1|7882.9|7872.9|6
1609307210000|2020-12-30 05:46:50|7883.4|7873.4|7883.8|7873.8|7884|7874|7883.4|7873.4|4
1609307220000|2020-12-30 05:47:00|7883.5|7873.5|7882.6|7872.6|7883.5|7873.5|7882.6|7872.6|4
1609307230000|2020-12-30 05:47:10|7882.5|7872.5|7882.5|7872.5|7882.8|7872.8|7881.3|7871.3|11
1609307240000|2020-12-30 05:47:20|7882.4|7872.4|7882|7872|7882.4|7872.4|7882|7872|2
1609307250000|2020-12-30 05:47:30|7882.3|7872.3|7882.9|7872.9|7882.9|7872.9|7882.3|7872.3|3
1609307260000|2020-12-30 05:47:40|7883.3|7873.3|7883.5|7873.5|7883.5|7873.5|7883.3|7873.3|2
1609307270000|2020-12-30 05:47:50|7883.9|7873.9|7884.4|7874.4|7884.4|7874.4|7883.9|7873.9|3
1609307280000|2020-12-30 05:48:00|7884.8|7874.8|7885|7875|7885|7875|7884.6|7874.6|3
1609307290000|2020-12-30 05:48:10|7884|7874|7883.3|7873.3|7884|7874|7883.3|7873.3|4
1609307300000|2020-12-30 05:48:20|7882.4|7872.4|7882.3|7872.3|7882.5|7872.5|7882.3|7872.3|3
1609307310000|2020-12-30 05:48:30|7882.5|7872.5|7884|7874|7884|7874|7882.5|7872.5|4
1609307320000|2020-12-30 05:48:40|7884.3|7874.3|7884.1|7874.1|7886|7876|7884.1|7874.1|8
1609307330000|2020-12-30 05:48:50|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|1
1609307340000|2020-12-30 05:49:00|7884.1|7874.1|7885.1|7875.1|7885.6|7875.6|7884.1|7874.1|4
1609307350000|2020-12-30 05:49:10|7885.6|7875.6|7883.4|7873.4|7885.6|7875.6|7883.4|7873.4|8
1609307360000|2020-12-30 05:49:20|7883.6|7873.6|7884.8|7874.8|7884.8|7874.8|7883.6|7873.6|8
1609307380000|2020-12-30 05:49:40|7884.6|7874.6|7884.8|7874.8|7884.8|7874.8|7884.4|7874.4|4
1609307390000|2020-12-30 05:49:50|7884.6|7874.6|7883.5|7873.5|7884.6|7874.6|7883.5|7873.5|4
1609307400000|2020-12-30 05:50:00|7883.6|7873.6|7886.6|7876.6|7886.6|7876.6|7883.5|7873.5|10
1609307410000|2020-12-30 05:50:10|7886.4|7876.4|7883.5|7873.5|7886.4|7876.4|7882.3|7872.3|13
1609307420000|2020-12-30 05:50:20|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.4|7873.4|5
1609307430000|2020-12-30 05:50:30|7883.6|7873.6|7883.1|7873.1|7883.9|7873.9|7883.1|7873.1|5
1609307440000|2020-12-30 05:50:40|7882.8|7872.8|7882.5|7872.5|7882.8|7872.8|7882.3|7872.3|3
1609307450000|2020-12-30 05:50:50|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|7882.1|7872.1|1
1609307460000|2020-12-30 05:51:00|7881.6|7871.6|7881.1|7871.1|7881.6|7871.6|7881.1|7871.1|2
1609307470000|2020-12-30 05:51:10|7880.6|7870.6|7881.1|7871.1|7881.1|7871.1|7880.6|7870.6|7
1609307480000|2020-12-30 05:51:20|7880.9|7870.9|7881.3|7871.3|7881.3|7871.3|7880.4|7870.4|5
1609307490000|2020-12-30 05:51:30|7881|7871|7881.3|7871.3|7881.3|7871.3|7881|7871|2
1609307500000|2020-12-30 05:51:40|7881|7871|7880.5|7870.5|7881|7871|7880.5|7870.5|3
1609307510000|2020-12-30 05:51:50|7880.1|7870.1|7879.9|7869.9|7880.1|7870.1|7879.9|7869.9|2
1609307520000|2020-12-30 05:52:00|7880.3|7870.3|7881.9|7871.9|7881.9|7871.9|7880.3|7870.3|6
1609307530000|2020-12-30 05:52:10|7882.3|7872.3|7883.1|7873.1|7883.1|7873.1|7882.3|7872.3|4
1609307560000|2020-12-30 05:52:40|7883.5|7873.5|7884|7874|7884.1|7874.1|7883.5|7873.5|4
1609307570000|2020-12-30 05:52:50|7883.6|7873.6|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|4
1609307580000|2020-12-30 05:53:00|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|1
1609307590000|2020-12-30 05:53:10|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.9|7873.9|2
1609307600000|2020-12-30 05:53:20|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.9|7873.9|2
1609307610000|2020-12-30 05:53:30|7883.9|7873.9|7884.1|7874.1|7884.1|7874.1|7883.9|7873.9|2
1609307620000|2020-12-30 05:53:40|7883.9|7873.9|7883.4|7873.4|7883.9|7873.9|7883.4|7873.4|3
1609307630000|2020-12-30 05:53:50|7883.6|7873.6|7883.4|7873.4|7883.6|7873.6|7883.4|7873.4|4
1609307640000|2020-12-30 05:54:00|7883.6|7873.6|7884.1|7874.1|7884.1|7874.1|7883.6|7873.6|2
1609307650000|2020-12-30 05:54:10|7884.4|7874.4|7886.4|7876.4|7886.4|7876.4|7884.4|7874.4|5
1609307660000|2020-12-30 05:54:20|7886.8|7876.8|7888.6|7878.6|7888.6|7878.6|7886.8|7876.8|8
1609307670000|2020-12-30 05:54:30|7888.3|7878.3|7887.9|7877.9|7888.6|7878.6|7887.6|7877.6|9
1609307680000|2020-12-30 05:54:40|7888.1|7878.1|7887.5|7877.5|7888.1|7878.1|7887.5|7877.5|3
1609307690000|2020-12-30 05:54:50|7887.8|7877.8|7888.9|7878.9|7888.9|7878.9|7887.8|7877.8|4
1609307700000|2020-12-30 05:55:00|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|7888.6|7878.6|1
1609307710000|2020-12-30 05:55:10|7888.9|7878.9|7889.9|7879.9|7890.4|7880.4|7888.9|7878.9|5
1609307720000|2020-12-30 05:55:20|7889.6|7879.6|7889.5|7879.5|7890.4|7880.4|7889.5|7879.5|4
1609307730000|2020-12-30 05:55:30|7889.4|7879.4|7888.6|7878.6|7889.4|7879.4|7888.6|7878.6|2
1609307740000|2020-12-30 05:55:40|7888.9|7878.9|7890.4|7880.4|7890.4|7880.4|7888.9|7878.9|5
1609307750000|2020-12-30 05:55:50|7890.1|7880.1|7889.8|7879.8|7890.4|7880.4|7889.8|7879.8|4
1609307760000|2020-12-30 05:56:00|7889.4|7879.4|7888.4|7878.4|7889.4|7879.4|7888.4|7878.4|4
1609307770000|2020-12-30 05:56:10|7888.6|7878.6|7889|7879|7889.3|7879.3|7888.6|7878.6|3
1609307790000|2020-12-30 05:56:30|7888.8|7878.8|7889.6|7879.6|7889.6|7879.6|7888.8|7878.8|4
1609307800000|2020-12-30 05:56:40|7889.1|7879.1|7888.4|7878.4|7889.1|7879.1|7888.4|7878.4|7
1609307810000|2020-12-30 05:56:50|7888.6|7878.6|7889.3|7879.3|7889.3|7879.3|7888.4|7878.4|7
1609307820000|2020-12-30 05:57:00|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|7889.5|7879.5|1
1609307840000|2020-12-30 05:57:20|7889.9|7879.9|7890.6|7880.6|7890.6|7880.6|7889.9|7879.9|2
1609307850000|2020-12-30 05:57:30|7890.1|7880.1|7890.6|7880.6|7890.6|7880.6|7889.9|7879.9|4
1609307870000|2020-12-30 05:57:50|7890.9|7880.9|7891.9|7881.9|7892|7882|7890.9|7880.9|5
1609307880000|2020-12-30 05:58:00|7891.4|7881.4|7890.4|7880.4|7891.4|7881.4|7890.4|7880.4|4
1609307890000|2020-12-30 05:58:10|7890|7880|7889.4|7879.4|7890.1|7880.1|7889.4|7879.4|9
1609307900000|2020-12-30 05:58:20|7889.6|7879.6|7889.9|7879.9|7890|7880|7889.4|7879.4|6
1609307910000|2020-12-30 05:58:30|7890|7880|7890.9|7880.9|7891.1|7881.1|7890|7880|7
1609307920000|2020-12-30 05:58:40|7891.1|7881.1|7892.6|7882.6|7893.1|7883.1|7891.1|7881.1|13
1609307930000|2020-12-30 05:58:50|7893|7883|7893.6|7883.6|7893.9|7883.9|7892.5|7882.5|12
1609307940000|2020-12-30 05:59:00|7894.1|7884.1|7893.5|7883.5|7894.5|7884.5|7892.4|7882.4|13
1609307950000|2020-12-30 05:59:10|7894|7884|7895.1|7885.1|7895.4|7885.4|7894|7884|14
1609307960000|2020-12-30 05:59:20|7895.6|7885.6|7897.1|7887.1|7898.9|7888.9|7895.3|7885.3|18
1609307970000|2020-12-30 05:59:30|7897.3|7887.3|7896.9|7886.9|7897.5|7887.5|7896.4|7886.4|9
1609307980000|2020-12-30 05:59:40|7897.3|7887.3|7897.5|7887.5|7897.5|7887.5|7897|7887|11
1609307990000|2020-12-30 05:59:50|7897.3|7887.3|7896.5|7886.5|7897.3|7887.3|7896.3|7886.3|5
1609308000000|2020-12-30 06:00:00|7896.3|7886.3|7893.9|7883.9|7896.5|7886.5|7893.1|7883.1|14
1609308010000|2020-12-30 06:00:10|7894.1|7884.1|7896.4|7886.4|7896.4|7886.4|7894.1|7884.1|5
1609308020000|2020-12-30 06:00:20|7896.8|7886.8|7893.9|7883.9|7896.8|7886.8|7893.4|7883.4|8
1609308030000|2020-12-30 06:00:30|7893.8|7883.8|7893.9|7883.9|7895.1|7885.1|7893.8|7883.8|9
1609308040000|2020-12-30 06:00:40|7894.1|7884.1|7893.9|7883.9|7895.3|7885.3|7893.9|7883.9|6
1609308050000|2020-12-30 06:00:50|7894.1|7884.1|7895.1|7885.1|7895.1|7885.1|7894.1|7884.1|2
1609308060000|2020-12-30 06:01:00|7895.4|7885.4|7892.6|7882.6|7895.4|7885.4|7892.6|7882.6|9
1609308070000|2020-12-30 06:01:10|7892.9|7882.9|7891.4|7881.4|7892.9|7882.9|7891.4|7881.4|5
1609308080000|2020-12-30 06:01:20|7891.1|7881.1|7892.1|7882.1|7892.1|7882.1|7891|7881|6
1609308090000|2020-12-30 06:01:30|7891.8|7881.8|7891.9|7881.9|7891.9|7881.9|7891.8|7881.8|2
1609308100000|2020-12-30 06:01:40|7891.6|7881.6|7892.3|7882.3|7892.5|7882.5|7891|7881|16
1609308110000|2020-12-30 06:01:50|7892|7882|7892|7882|7892|7882|7892|7882|1
1609308120000|2020-12-30 06:02:00|7892.3|7882.3|7891|7881|7892.5|7882.5|7890.5|7880.5|8
1609308130000|2020-12-30 06:02:10|7891.1|7881.1|7890.5|7880.5|7891.1|7881.1|7890.5|7880.5|3
1609308140000|2020-12-30 06:02:20|7890.3|7880.3|7890.9|7880.9|7891.5|7881.5|7889.9|7879.9|8
1609308150000|2020-12-30 06:02:30|7891.3|7881.3|7891.8|7881.8|7892.4|7882.4|7890.9|7880.9|10
1609308160000|2020-12-30 06:02:40|7891.5|7881.5|7890.6|7880.6|7891.8|7881.8|7890.4|7880.4|8
1609308170000|2020-12-30 06:02:50|7890.4|7880.4|7890.1|7880.1|7890.9|7880.9|7889.9|7879.9|10
1609308180000|2020-12-30 06:03:00|7890.4|7880.4|7891.6|7881.6|7892|7882|7890.4|7880.4|13
1609308190000|2020-12-30 06:03:10|7892.5|7882.5|7892.6|7882.6|7892.9|7882.9|7891.9|7881.9|7
1609308200000|2020-12-30 06:03:20|7892.4|7882.4|7892|7882|7892.6|7882.6|7892|7882|5
1609308210000|2020-12-30 06:03:30|7891.6|7881.6|7892|7882|7892|7882|7890.4|7880.4|7
1609308220000|2020-12-30 06:03:40|7892.3|7882.3|7895.1|7885.1|7895.1|7885.1|7892.3|7882.3|7
1609308230000|2020-12-30 06:03:50|7895.6|7885.6|7895.6|7885.6|7895.9|7885.9|7895.6|7885.6|3
1609308240000|2020-12-30 06:04:00|7895.9|7885.9|7894.3|7884.3|7895.9|7885.9|7894.3|7884.3|8
1609308250000|2020-12-30 06:04:10|7893.9|7883.9|7893.1|7883.1|7894|7884|7893|7883|7
1609308260000|2020-12-30 06:04:20|7892.9|7882.9|7892.1|7882.1|7892.9|7882.9|7892.1|7882.1|7
1609308270000|2020-12-30 06:04:30|7891.9|7881.9|7891.5|7881.5|7891.9|7881.9|7891.5|7881.5|2
1609308280000|2020-12-30 06:04:40|7891.1|7881.1|7890.9|7880.9|7891.1|7881.1|7890.6|7880.6|6
1609308290000|2020-12-30 06:04:50|7891.1|7881.1|7890.1|7880.1|7891.1|7881.1|7890.1|7880.1|3
1609308300000|2020-12-30 06:05:00|7890.4|7880.4|7890.1|7880.1|7890.4|7880.4|7890.1|7880.1|2
1609308310000|2020-12-30 06:05:10|7890.4|7880.4|7889.6|7879.6|7890.4|7880.4|7889.6|7879.6|4
1609308320000|2020-12-30 06:05:20|7889.1|7879.1|7891.1|7881.1|7891.1|7881.1|7888.4|7878.4|9
1609308330000|2020-12-30 06:05:30|7891.5|7881.5|7891.4|7881.4|7891.6|7881.6|7891.4|7881.4|3
1609308340000|2020-12-30 06:05:40|7891|7881|7890.8|7880.8|7892|7882|7890.5|7880.5|11
1609308350000|2020-12-30 06:05:50|7890.5|7880.5|7890.3|7880.3|7890.5|7880.5|7890.3|7880.3|2
1609308360000|2020-12-30 06:06:00|7891.1|7881.1|7890.1|7880.1|7891.1|7881.1|7890.1|7880.1|5
1609308370000|2020-12-30 06:06:10|7890.4|7880.4|7891.9|7881.9|7892.1|7882.1|7890.4|7880.4|7
1609308380000|2020-12-30 06:06:20|7891.4|7881.4|7890.9|7880.9|7891.4|7881.4|7890.9|7880.9|3
1609308390000|2020-12-30 06:06:30|7891.1|7881.1|7890.1|7880.1|7891.1|7881.1|7890.1|7880.1|3
1609308400000|2020-12-30 06:06:40|7890.5|7880.5|7891.1|7881.1|7891.1|7881.1|7890.5|7880.5|4
1609308420000|2020-12-30 06:07:00|7890.9|7880.9|7890.8|7880.8|7891.1|7881.1|7890|7880|9
1609308430000|2020-12-30 06:07:10|7890.5|7880.5|7891.1|7881.1|7891.6|7881.6|7889.8|7879.8|7
1609308450000|2020-12-30 06:07:30|7891.4|7881.4|7894|7884|7894|7884|7891.4|7881.4|7
1609308460000|2020-12-30 06:07:40|7894.4|7884.4|7893.9|7883.9|7896.4|7886.4|7893.9|7883.9|9
1609308470000|2020-12-30 06:07:50|7894.1|7884.1|7894.9|7884.9|7895.5|7885.5|7894.1|7884.1|9
1609308480000|2020-12-30 06:08:00|7894.6|7884.6|7893.8|7883.8|7894.6|7884.6|7893.8|7883.8|3
1609308490000|2020-12-30 06:08:10|7893.4|7883.4|7893.9|7883.9|7893.9|7883.9|7892.9|7882.9|6
1609308500000|2020-12-30 06:08:20|7894.1|7884.1|7894.9|7884.9|7894.9|7884.9|7894.1|7884.1|3
1609308510000|2020-12-30 06:08:30|7895.1|7885.1|7895.1|7885.1|7895.1|7885.1|7895.1|7885.1|1
1609308520000|2020-12-30 06:08:40|7895.4|7885.4|7893.4|7883.4|7895.9|7885.9|7892.6|7882.6|12
1609308530000|2020-12-30 06:08:50|7893|7883|7893.9|7883.9|7894.1|7884.1|7893|7883|9
1609308540000|2020-12-30 06:09:00|7894.1|7884.1|7893.9|7883.9|7894.1|7884.1|7893.6|7883.6|6
1609308550000|2020-12-30 06:09:10|7894.1|7884.1|7892|7882|7894.1|7884.1|7891.8|7881.8|7
1609308560000|2020-12-30 06:09:20|7892.1|7882.1|7893.6|7883.6|7894.6|7884.6|7892.1|7882.1|12
1609308570000|2020-12-30 06:09:30|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|7892.9|7882.9|5
1609308580000|2020-12-30 06:09:40|7893.3|7883.3|7892.1|7882.1|7893.4|7883.4|7892.1|7882.1|9
1609308590000|2020-12-30 06:09:50|7892.4|7882.4|7892.8|7882.8|7892.8|7882.8|7891.9|7881.9|5
1609308600000|2020-12-30 06:10:00|7892.5|7882.5|7893.1|7883.1|7893.6|7883.6|7891.6|7881.6|12
1609308610000|2020-12-30 06:10:10|7892.6|7882.6|7892.4|7882.4|7892.6|7882.6|7892.4|7882.4|2
1609308620000|2020-12-30 06:10:20|7892.3|7882.3|7892.1|7882.1|7892.6|7882.6|7891.6|7881.6|10
1609308630000|2020-12-30 06:10:30|7891.9|7881.9|7890.9|7880.9|7891.9|7881.9|7890.9|7880.9|6
1609308640000|2020-12-30 06:10:40|7891.1|7881.1|7891.9|7881.9|7891.9|7881.9|7891.1|7881.1|5
1609308660000|2020-12-30 06:11:00|7890.9|7880.9|7891.3|7881.3|7892|7882|7890.9|7880.9|8
1609308670000|2020-12-30 06:11:10|7891|7881|7890.4|7880.4|7891|7881|7890.4|7880.4|3
1609308690000|2020-12-30 06:11:30|7890.1|7880.1|7888.5|7878.5|7890.1|7880.1|7888.5|7878.5|5
1609308700000|2020-12-30 06:11:40|7888.3|7878.3|7890.1|7880.1|7890.9|7880.9|7888.3|7878.3|13
1609308710000|2020-12-30 06:11:50|7889.9|7879.9|7890.1|7880.1|7890.1|7880.1|7889.9|7879.9|4
1609308720000|2020-12-30 06:12:00|7890.3|7880.3|7890.1|7880.1|7890.3|7880.3|7890.1|7880.1|2
1609308730000|2020-12-30 06:12:10|7890.4|7880.4|7891.4|7881.4|7891.4|7881.4|7890.4|7880.4|4
1609308740000|2020-12-30 06:12:20|7891|7881|7890.3|7880.3|7891|7881|7889.9|7879.9|7
1609308750000|2020-12-30 06:12:30|7889.9|7879.9|7891.5|7881.5|7891.5|7881.5|7889.9|7879.9|3
1609308770000|2020-12-30 06:12:50|7891.3|7881.3|7891.5|7881.5|7891.5|7881.5|7890.9|7880.9|4
1609308780000|2020-12-30 06:13:00|7891.3|7881.3|7889.9|7879.9|7891.3|7881.3|7889.9|7879.9|5
1609308800000|2020-12-30 06:13:20|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|7889.4|7879.4|1
1609308810000|2020-12-30 06:13:30|7889.5|7879.5|7889.9|7879.9|7890.8|7880.8|7889.5|7879.5|7
1609308820000|2020-12-30 06:13:40|7889.6|7879.6|7889.9|7879.9|7889.9|7879.9|7889.6|7879.6|2
1609308830000|2020-12-30 06:13:50|7889.6|7879.6|7889.4|7879.4|7889.6|7879.6|7889.4|7879.4|2
1609308840000|2020-12-30 06:14:00|7889|7879|7888.1|7878.1|7889|7879|7888.1|7878.1|4
1609308850000|2020-12-30 06:14:10|7888.4|7878.4|7889.4|7879.4|7889.4|7879.4|7888.4|7878.4|4
1609308860000|2020-12-30 06:14:20|7889|7879|7888.4|7878.4|7889|7879|7888.4|7878.4|3
1609308870000|2020-12-30 06:14:30|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7887.9|7877.9|3
1609308880000|2020-12-30 06:14:40|7888.4|7878.4|7888.4|7878.4|7888.9|7878.9|7888.4|7878.4|4
1609308890000|2020-12-30 06:14:50|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|7888.1|7878.1|1
1609308900000|2020-12-30 06:15:00|7888.5|7878.5|7888|7878|7889|7879|7887.1|7877.1|9
1609308910000|2020-12-30 06:15:10|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7887.6|7877.6|5
1609308920000|2020-12-30 06:15:20|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|1
1609308930000|2020-12-30 06:15:30|7887.3|7877.3|7887.3|7877.3|7887.5|7877.5|7886.8|7876.8|6
1609308940000|2020-12-30 06:15:40|7887.5|7877.5|7889.3|7879.3|7889.4|7879.4|7887.5|7877.5|6
1609308950000|2020-12-30 06:15:50|7889.5|7879.5|7890.1|7880.1|7890.1|7880.1|7889.5|7879.5|3
1609308960000|2020-12-30 06:16:00|7889.9|7879.9|7888.3|7878.3|7889.9|7879.9|7888.3|7878.3|5
1609308970000|2020-12-30 06:16:10|7887.6|7877.6|7887.6|7877.6|7887.6|7877.6|7887.1|7877.1|4
1609308980000|2020-12-30 06:16:20|7887.4|7877.4|7886.6|7876.6|7887.4|7877.4|7886.4|7876.4|4
1609308990000|2020-12-30 06:16:30|7886.4|7876.4|7886.6|7876.6|7886.6|7876.6|7886.4|7876.4|4
1609309020000|2020-12-30 06:17:00|7886.5|7876.5|7885.8|7875.8|7886.5|7876.5|7885.5|7875.5|4
1609309030000|2020-12-30 06:17:10|7885.6|7875.6|7885.9|7875.9|7885.9|7875.9|7885.6|7875.6|2
1609309040000|2020-12-30 06:17:20|7885.6|7875.6|7885.6|7875.6|7885.9|7875.9|7885.6|7875.6|3
1609309050000|2020-12-30 06:17:30|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1609309060000|2020-12-30 06:17:40|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609309070000|2020-12-30 06:17:50|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885|7875|3
1609309120000|2020-12-30 06:18:40|7884.9|7874.9|7884.1|7874.1|7884.9|7874.9|7884.1|7874.1|2
1609309130000|2020-12-30 06:18:50|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.4|7873.4|4
1609309140000|2020-12-30 06:19:00|7883.6|7873.6|7883.3|7873.3|7883.6|7873.6|7883.3|7873.3|4
1609309160000|2020-12-30 06:19:20|7883.5|7873.5|7884.1|7874.1|7884.5|7874.5|7883.5|7873.5|4
1609309170000|2020-12-30 06:19:30|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609309180000|2020-12-30 06:19:40|7884.1|7874.1|7884.4|7874.4|7884.4|7874.4|7884.1|7874.1|2
1609309190000|2020-12-30 06:19:50|7884|7874|7884.3|7874.3|7884.3|7874.3|7884|7874|2
1609309200000|2020-12-30 06:20:00|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609309210000|2020-12-30 06:20:10|7884.4|7874.4|7884.6|7874.6|7884.6|7874.6|7884.4|7874.4|2
1609309220000|2020-12-30 06:20:20|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609309230000|2020-12-30 06:20:30|7884.1|7874.1|7883.9|7873.9|7884.1|7874.1|7883.5|7873.5|5
1609309240000|2020-12-30 06:20:40|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609309260000|2020-12-30 06:21:00|7884.6|7874.6|7885.5|7875.5|7885.6|7875.6|7884.6|7874.6|7
1609309270000|2020-12-30 06:21:10|7885.3|7875.3|7886.8|7876.8|7886.8|7876.8|7885.3|7875.3|9
1609309280000|2020-12-30 06:21:20|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1609309290000|2020-12-30 06:21:30|7886.8|7876.8|7886.9|7876.9|7886.9|7876.9|7885.6|7875.6|9
1609309300000|2020-12-30 06:21:40|7886.8|7876.8|7886.8|7876.8|7886.8|7876.8|7886.3|7876.3|5
1609309320000|2020-12-30 06:22:00|7887.1|7877.1|7886.8|7876.8|7887.1|7877.1|7886.8|7876.8|3
1609309330000|2020-12-30 06:22:10|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1609309340000|2020-12-30 06:22:20|7886.4|7876.4|7886.5|7876.5|7886.5|7876.5|7885.4|7875.4|8
1609309350000|2020-12-30 06:22:30|7886.3|7876.3|7885.5|7875.5|7886.3|7876.3|7885.1|7875.1|4
1609309360000|2020-12-30 06:22:40|7885.9|7875.9|7886.8|7876.8|7886.8|7876.8|7885.9|7875.9|2
1609309370000|2020-12-30 06:22:50|7886.5|7876.5|7886.3|7876.3|7886.5|7876.5|7885.8|7875.8|5
1609309380000|2020-12-30 06:23:00|7886.1|7876.1|7885.4|7875.4|7886.1|7876.1|7885.4|7875.4|3
1609309390000|2020-12-30 06:23:10|7885.8|7875.8|7887|7877|7887|7877|7885.8|7875.8|4
1609309400000|2020-12-30 06:23:20|7887.3|7877.3|7887.5|7877.5|7887.5|7877.5|7887.3|7877.3|2
1609309410000|2020-12-30 06:23:30|7888|7878|7888.9|7878.9|7888.9|7878.9|7888|7878|4
1609309420000|2020-12-30 06:23:40|7889|7879|7889.3|7879.3|7889.3|7879.3|7889|7879|2
1609309430000|2020-12-30 06:23:50|7889.8|7879.8|7889.6|7879.6|7890|7880|7889.6|7879.6|4
1609309440000|2020-12-30 06:24:00|7889.5|7879.5|7888.8|7878.8|7890.1|7880.1|7888.3|7878.3|7
1609309450000|2020-12-30 06:24:10|7888.5|7878.5|7888.3|7878.3|7888.5|7878.5|7887.9|7877.9|5
1609309460000|2020-12-30 06:24:20|7888|7878|7886.6|7876.6|7888|7878|7886.6|7876.6|6
1609309470000|2020-12-30 06:24:30|7887|7877|7886.9|7876.9|7887|7877|7886.9|7876.9|2
1609309490000|2020-12-30 06:24:50|7886.5|7876.5|7886.1|7876.1|7886.5|7876.5|7886.1|7876.1|2
1609309500000|2020-12-30 06:25:00|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|7886.4|7876.4|1
1609309510000|2020-12-30 06:25:10|7886.8|7876.8|7889.8|7879.8|7889.8|7879.8|7886.8|7876.8|8
1609309520000|2020-12-30 06:25:20|7889.5|7879.5|7889.8|7879.8|7889.8|7879.8|7889.5|7879.5|2
1609309530000|2020-12-30 06:25:30|7890|7880|7890|7880|7890|7880|7890|7880|1
1609309540000|2020-12-30 06:25:40|7890.4|7880.4|7890.6|7880.6|7890.6|7880.6|7890.1|7880.1|6
1609309550000|2020-12-30 06:25:50|7890.4|7880.4|7891.6|7881.6|7891.6|7881.6|7890.4|7880.4|3
1609309560000|2020-12-30 06:26:00|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|1
1609309570000|2020-12-30 06:26:10|7892.4|7882.4|7893.5|7883.5|7893.5|7883.5|7892.4|7882.4|2
1609309580000|2020-12-30 06:26:20|7894|7884|7894|7884|7894.5|7884.5|7893.5|7883.5|8
1609309590000|2020-12-30 06:26:30|7893.6|7883.6|7892|7882|7893.6|7883.6|7892|7882|4
1609309600000|2020-12-30 06:26:40|7892.4|7882.4|7892.9|7882.9|7892.9|7882.9|7892.4|7882.4|2
1609309610000|2020-12-30 06:26:50|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|7893.3|7883.3|1
1609309620000|2020-12-30 06:27:00|7893|7883|7894.6|7884.6|7894.6|7884.6|7892.9|7882.9|5
1609309630000|2020-12-30 06:27:10|7894.5|7884.5|7894.3|7884.3|7894.5|7884.5|7894.3|7884.3|2
1609309640000|2020-12-30 06:27:20|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|7893.9|7883.9|6
1609309650000|2020-12-30 06:27:30|7894.4|7884.4|7893.5|7883.5|7894.4|7884.4|7893|7883|6
1609309660000|2020-12-30 06:27:40|7893.4|7883.4|7892.5|7882.5|7893.4|7883.4|7892.3|7882.3|7
1609309670000|2020-12-30 06:27:50|7893.1|7883.1|7893.1|7883.1|7893.4|7883.4|7893.1|7883.1|9
1609309690000|2020-12-30 06:28:10|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|7893.1|7883.1|3
1609309700000|2020-12-30 06:28:20|7893.1|7883.1|7892.6|7882.6|7893.1|7883.1|7892.3|7882.3|5
1609309710000|2020-12-30 06:28:30|7892.4|7882.4|7892.4|7882.4|7892.6|7882.6|7892.4|7882.4|3
1609309720000|2020-12-30 06:28:40|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|7892.6|7882.6|1
1609309730000|2020-12-30 06:28:50|7893.1|7883.1|7895|7885|7895.4|7885.4|7893.1|7883.1|3
1609309740000|2020-12-30 06:29:00|7894.8|7884.8|7894|7884|7894.8|7884.8|7894|7884|3
1609309750000|2020-12-30 06:29:10|7893.6|7883.6|7894|7884|7894|7884|7893.4|7883.4|5
1609309760000|2020-12-30 06:29:20|7893.9|7883.9|7893.6|7883.6|7893.9|7883.9|7893.4|7883.4|4
1609309780000|2020-12-30 06:29:40|7893.4|7883.4|7893.6|7883.6|7893.6|7883.6|7893.4|7883.4|2
1609309790000|2020-12-30 06:29:50|7893.4|7883.4|7893.6|7883.6|7893.6|7883.6|7893.4|7883.4|2
1609309800000|2020-12-30 06:30:00|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|7893.4|7883.4|1
1609309810000|2020-12-30 06:30:10|7893.6|7883.6|7892.5|7882.5|7893.6|7883.6|7892.5|7882.5|5
1609309820000|2020-12-30 06:30:20|7892.6|7882.6|7892.9|7882.9|7892.9|7882.9|7892.6|7882.6|2
1609309830000|2020-12-30 06:30:30|7893.3|7883.3|7893.9|7883.9|7893.9|7883.9|7893.3|7883.3|2
1609309840000|2020-12-30 06:30:40|7893.6|7883.6|7893.6|7883.6|7893.6|7883.6|7893.3|7883.3|4
1609309850000|2020-12-30 06:30:50|7893.4|7883.4|7893.6|7883.6|7893.6|7883.6|7893.4|7883.4|2
1609309860000|2020-12-30 06:31:00|7895|7885|7896.1|7886.1|7896.6|7886.6|7895|7885|7
1609309870000|2020-12-30 06:31:10|7896.4|7886.4|7897.4|7887.4|7897.4|7887.4|7896.4|7886.4|4
1609309880000|2020-12-30 06:31:20|7897.6|7887.6|7897.4|7887.4|7898.4|7888.4|7897.4|7887.4|5
1609309890000|2020-12-30 06:31:30|7897.1|7887.1|7895.4|7885.4|7897.1|7887.1|7895.4|7885.4|6
1609309900000|2020-12-30 06:31:40|7894.9|7884.9|7894.8|7884.8|7894.9|7884.9|7894.5|7884.5|3
1609309910000|2020-12-30 06:31:50|7895.1|7885.1|7897.4|7887.4|7897.4|7887.4|7895.1|7885.1|4
1609309920000|2020-12-30 06:32:00|7896.9|7886.9|7897.1|7887.1|7897.1|7887.1|7896.3|7886.3|6
1609309930000|2020-12-30 06:32:10|7896.9|7886.9|7895.8|7885.8|7897.1|7887.1|7895.5|7885.5|9
1609309940000|2020-12-30 06:32:20|7895.5|7885.5|7895.5|7885.5|7895.9|7885.9|7895.5|7885.5|5
1609309950000|2020-12-30 06:32:30|7895.3|7885.3|7895.5|7885.5|7895.5|7885.5|7893.5|7883.5|7
1609309960000|2020-12-30 06:32:40|7895.3|7885.3|7895.3|7885.3|7895.5|7885.5|7895.3|7885.3|3
1609309970000|2020-12-30 06:32:50|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|1
1609309980000|2020-12-30 06:33:00|7895.3|7885.3|7895.5|7885.5|7895.5|7885.5|7895.3|7885.3|2
1609309990000|2020-12-30 06:33:10|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|7895.3|7885.3|1
1609310000000|2020-12-30 06:33:20|7895|7885|7895.3|7885.3|7895.3|7885.3|7895|7885|2
1609310010000|2020-12-30 06:33:30|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|7895.4|7885.4|1
1609310020000|2020-12-30 06:33:40|7895|7885|7895.4|7885.4|7895.4|7885.4|7894.6|7884.6|10
1609310030000|2020-12-30 06:33:50|7895.6|7885.6|7897.4|7887.4|7897.5|7887.5|7895.4|7885.4|11
1609310040000|2020-12-30 06:34:00|7897.6|7887.6|7896.9|7886.9|7897.6|7887.6|7896.9|7886.9|6
1609310050000|2020-12-30 06:34:10|7896.3|7886.3|7896.3|7886.3|7896.3|7886.3|7896.3|7886.3|1
1609310060000|2020-12-30 06:34:20|7896.6|7886.6|7895.8|7885.8|7896.6|7886.6|7895.5|7885.5|6
1609310070000|2020-12-30 06:34:30|7896.1|7886.1|7897|7887|7897.1|7887.1|7896.1|7886.1|6
1609310080000|2020-12-30 06:34:40|7897.1|7887.1|7896.9|7886.9|7897.1|7887.1|7896.9|7886.9|4
1609310090000|2020-12-30 06:34:50|7897.3|7887.3|7897.3|7887.3|7897.3|7887.3|7897.3|7887.3|1
1609310100000|2020-12-30 06:35:00|7897|7887|7897.1|7887.1|7897.1|7887.1|7897|7887|2
1609310120000|2020-12-30 06:35:20|7896.9|7886.9|7897.1|7887.1|7897.1|7887.1|7896.9|7886.9|2
1609310130000|2020-12-30 06:35:30|7897.4|7887.4|7897.4|7887.4|7897.4|7887.4|7897.4|7887.4|1
1609310140000|2020-12-30 06:35:40|7897.8|7887.8|7898.4|7888.4|7898.4|7888.4|7897.8|7887.8|4
1609310150000|2020-12-30 06:35:50|7898.6|7888.6|7897.4|7887.4|7898.6|7888.6|7897.4|7887.4|7
1609310160000|2020-12-30 06:36:00|7897.6|7887.6|7897.8|7887.8|7898.4|7888.4|7897.6|7887.6|9
1609310170000|2020-12-30 06:36:10|7898|7888|7897.1|7887.1|7898|7888|7897.1|7887.1|4
1609310180000|2020-12-30 06:36:20|7896.9|7886.9|7893.4|7883.4|7896.9|7886.9|7893.4|7883.4|14
1609310190000|2020-12-30 06:36:30|7892.8|7882.8|7892.1|7882.1|7892.8|7882.8|7892.1|7882.1|2
1609310200000|2020-12-30 06:36:40|7892.4|7882.4|7892.8|7882.8|7892.8|7882.8|7891.5|7881.5|13
1609310210000|2020-12-30 06:36:50|7892.4|7882.4|7892|7882|7892.4|7882.4|7891.6|7881.6|7
1609310220000|2020-12-30 06:37:00|7892.8|7882.8|7893.6|7883.6|7893.6|7883.6|7892.8|7882.8|5
1609310230000|2020-12-30 06:37:10|7893.4|7883.4|7894|7884|7894|7884|7893.4|7883.4|3
1609310250000|2020-12-30 06:37:30|7894.4|7884.4|7894.8|7884.8|7895.4|7885.4|7894.1|7884.1|6
1609310260000|2020-12-30 06:37:40|7894.5|7884.5|7894.8|7884.8|7895|7885|7893.9|7883.9|10
1609310270000|2020-12-30 06:37:50|7895|7885|7894.8|7884.8|7895|7885|7894.8|7884.8|2
1609310280000|2020-12-30 06:38:00|7894.5|7884.5|7895.5|7885.5|7895.8|7885.8|7894.5|7884.5|7
1609310310000|2020-12-30 06:38:30|7894.9|7884.9|7895.1|7885.1|7895.9|7885.9|7894.8|7884.8|8
1609310320000|2020-12-30 06:38:40|7895.9|7885.9|7894.3|7884.3|7895.9|7885.9|7894.3|7884.3|7
1609310330000|2020-12-30 06:38:50|7894.4|7884.4|7894.6|7884.6|7894.6|7884.6|7894.1|7884.1|8
1609310340000|2020-12-30 06:39:00|7895.1|7885.1|7895.4|7885.4|7895.4|7885.4|7895.1|7885.1|2
1609310380000|2020-12-30 06:39:40|7895.6|7885.6|7896.6|7886.6|7896.6|7886.6|7895.6|7885.6|5
1609310390000|2020-12-30 06:39:50|7896.4|7886.4|7896.4|7886.4|7896.4|7886.4|7896.1|7886.1|3
1609310400000|2020-12-30 06:40:00|7896.6|7886.6|7896.3|7886.3|7896.6|7886.6|7896.3|7886.3|2
1609310410000|2020-12-30 06:40:10|7896.6|7886.6|7896.1|7886.1|7896.6|7886.6|7896.1|7886.1|4
1609310420000|2020-12-30 06:40:20|7895.6|7885.6|7895.9|7885.9|7895.9|7885.9|7895.4|7885.4|3
1609310430000|2020-12-30 06:40:30|7896.4|7886.4|7897.6|7887.6|7897.8|7887.8|7896.4|7886.4|7
1609310440000|2020-12-30 06:40:40|7897.3|7887.3|7898.6|7888.6|7898.6|7888.6|7897.3|7887.3|3
1609310450000|2020-12-30 06:40:50|7898.4|7888.4|7897.3|7887.3|7898.4|7888.4|7897.3|7887.3|5
1609310460000|2020-12-30 06:41:00|7896.9|7886.9|7897.5|7887.5|7897.5|7887.5|7896.6|7886.6|5
1609310470000|2020-12-30 06:41:10|7897.8|7887.8|7897.8|7887.8|7897.8|7887.8|7897.8|7887.8|1
1609310490000|2020-12-30 06:41:30|7898.1|7888.1|7898.1|7888.1|7898.1|7888.1|7898.1|7888.1|1
1609310500000|2020-12-30 06:41:40|7898|7888|7896.8|7886.8|7898|7888|7896.8|7886.8|3
1609310510000|2020-12-30 06:41:50|7896.9|7886.9|7896.9|7886.9|7896.9|7886.9|7896.9|7886.9|1
1609310520000|2020-12-30 06:42:00|7897.3|7887.3|7897.5|7887.5|7897.9|7887.9|7897.3|7887.3|6
1609310530000|2020-12-30 06:42:10|7897.3|7887.3|7896.8|7886.8|7897.3|7887.3|7896.8|7886.8|3
1609310540000|2020-12-30 06:42:20|7897|7887|7896.9|7886.9|7897.3|7887.3|7896.4|7886.4|8
1609310550000|2020-12-30 06:42:30|7897.1|7887.1|7898.4|7888.4|7899|7889|7897.1|7887.1|7
1609310570000|2020-12-30 06:42:50|7899.4|7889.4|7898.6|7888.6|7899.4|7889.4|7898.6|7888.6|2
1609310580000|2020-12-30 06:43:00|7898.1|7888.1|7898.1|7888.1|7898.1|7888.1|7898.1|7888.1|1
1609310590000|2020-12-30 06:43:10|7898.4|7888.4|7898.8|7888.8|7899.4|7889.4|7898.4|7888.4|7
1609310600000|2020-12-30 06:43:20|7898.4|7888.4|7898.4|7888.4|7898.6|7888.6|7898.4|7888.4|3
1609310610000|2020-12-30 06:43:30|7898|7888|7898|7888|7898|7888|7898|7888|1
1609310620000|2020-12-30 06:43:40|7897.8|7887.8|7897.4|7887.4|7897.8|7887.8|7897.4|7887.4|2
1609310630000|2020-12-30 06:43:50|7897.6|7887.6|7897.6|7887.6|7898.1|7888.1|7897.6|7887.6|4
1609310640000|2020-12-30 06:44:00|7897.4|7887.4|7897.4|7887.4|7897.4|7887.4|7897.4|7887.4|1
1609310650000|2020-12-30 06:44:10|7897.5|7887.5|7895.9|7885.9|7897.5|7887.5|7895.9|7885.9|8
1609310660000|2020-12-30 06:44:20|7896.8|7886.8|7894.6|7884.6|7896.8|7886.8|7894.6|7884.6|5
1609310670000|2020-12-30 06:44:30|7894.8|7884.8|7894.3|7884.3|7895|7885|7894.1|7884.1|5
1609310680000|2020-12-30 06:44:40|7894.5|7884.5|7894.6|7884.6|7894.9|7884.9|7894.5|7884.5|3
1609310690000|2020-12-30 06:44:50|7894.3|7884.3|7894.5|7884.5|7894.9|7884.9|7894.3|7884.3|5
1609310700000|2020-12-30 06:45:00|7894|7884|7894.1|7884.1|7894.1|7884.1|7893.1|7883.1|6
1609310710000|2020-12-30 06:45:10|7894.4|7884.4|7895|7885|7895|7885|7894.4|7884.4|2
1609310720000|2020-12-30 06:45:20|7894.8|7884.8|7893.4|7883.4|7894.8|7884.8|7893.4|7883.4|4
1609310730000|2020-12-30 06:45:30|7893.1|7883.1|7894.1|7884.1|7894.3|7884.3|7892.9|7882.9|7
1609310750000|2020-12-30 06:45:50|7894.6|7884.6|7894.5|7884.5|7894.6|7884.6|7894.4|7884.4|3
1609310760000|2020-12-30 06:46:00|7894.9|7884.9|7896.3|7886.3|7896.3|7886.3|7894.3|7884.3|8
1609310770000|2020-12-30 06:46:10|7896.6|7886.6|7896.4|7886.4|7896.6|7886.6|7896.4|7886.4|2
1609310780000|2020-12-30 06:46:20|7896.1|7886.1|7895.3|7885.3|7896.1|7886.1|7894.6|7884.6|7
1609310790000|2020-12-30 06:46:30|7895|7885|7894.6|7884.6|7895|7885|7894.4|7884.4|4
1609310800000|2020-12-30 06:46:40|7894.9|7884.9|7895.3|7885.3|7895.4|7885.4|7894.8|7884.8|8
1609310810000|2020-12-30 06:46:50|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|7895.6|7885.6|1
1609310820000|2020-12-30 06:47:00|7896.1|7886.1|7897.4|7887.4|7897.4|7887.4|7896.1|7886.1|8
1609310830000|2020-12-30 06:47:10|7897.6|7887.6|7898|7888|7898|7888|7897.6|7887.6|2
1609310840000|2020-12-30 06:47:20|7897.8|7887.8|7897.8|7887.8|7898|7888|7897.5|7887.5|4
1609310850000|2020-12-30 06:47:30|7897.5|7887.5|7895.9|7885.9|7897.6|7887.6|7895.9|7885.9|9
1609310860000|2020-12-30 06:47:40|7895.6|7885.6|7896.5|7886.5|7896.5|7886.5|7895|7885|10
1609310870000|2020-12-30 06:47:50|7896.1|7886.1|7894.9|7884.9|7896.1|7886.1|7894.6|7884.6|5
1609310880000|2020-12-30 06:48:00|7895.3|7885.3|7895.1|7885.1|7896.4|7886.4|7895.1|7885.1|6
1609310890000|2020-12-30 06:48:10|7895.5|7885.5|7897.9|7887.9|7897.9|7887.9|7895.5|7885.5|9
1609310900000|2020-12-30 06:48:20|7897.8|7887.8|7896.3|7886.3|7897.8|7887.8|7895.9|7885.9|8
1609310910000|2020-12-30 06:48:30|7895.9|7885.9|7896.3|7886.3|7896.3|7886.3|7895.6|7885.6|4
1609310920000|2020-12-30 06:48:40|7896.5|7886.5|7896.8|7886.8|7897.1|7887.1|7896.3|7886.3|10
1609310930000|2020-12-30 06:48:50|7896.4|7886.4|7896.3|7886.3|7896.4|7886.4|7895.6|7885.6|4
1609310940000|2020-12-30 06:49:00|7896.5|7886.5|7896.3|7886.3|7896.5|7886.5|7895.9|7885.9|4
1609310950000|2020-12-30 06:49:10|7895.9|7885.9|7894.9|7884.9|7895.9|7885.9|7894.9|7884.9|3
1609310960000|2020-12-30 06:49:20|7895.1|7885.1|7894.9|7884.9|7895.1|7885.1|7894.9|7884.9|2
1609310970000|2020-12-30 06:49:30|7894.6|7884.6|7894.9|7884.9|7894.9|7884.9|7894.3|7884.3|6
1609310980000|2020-12-30 06:49:40|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|7894.5|7884.5|1
1609310990000|2020-12-30 06:49:50|7894.1|7884.1|7893.9|7883.9|7894.1|7884.1|7893.5|7883.5|5
1609311000000|2020-12-30 06:50:00|7893.6|7883.6|7893.9|7883.9|7893.9|7883.9|7893.1|7883.1|6
1609311010000|2020-12-30 06:50:10|7893.6|7883.6|7892.1|7882.1|7893.6|7883.6|7892.1|7882.1|4
1609311020000|2020-12-30 06:50:20|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|7891.9|7881.9|1
1609311030000|2020-12-30 06:50:30|7891.6|7881.6|7891.4|7881.4|7892|7882|7891.4|7881.4|5
1609311040000|2020-12-30 06:50:40|7891.1|7881.1|7889.9|7879.9|7891.1|7881.1|7889.6|7879.6|8
1609311050000|2020-12-30 06:50:50|7889.6|7879.6|7891.4|7881.4|7891.4|7881.4|7888.5|7878.5|13
1609311060000|2020-12-30 06:51:00|7891.9|7881.9|7892.3|7882.3|7892.3|7882.3|7891|7881|8
1609311070000|2020-12-30 06:51:10|7892.9|7882.9|7893.5|7883.5|7893.5|7883.5|7892.6|7882.6|4
1609311080000|2020-12-30 06:51:20|7893|7883|7893.5|7883.5|7893.5|7883.5|7892.8|7882.8|7
1609311090000|2020-12-30 06:51:30|7893.3|7883.3|7893.3|7883.3|7894|7884|7893.3|7883.3|7
1609311100000|2020-12-30 06:51:40|7892.6|7882.6|7895.3|7885.3|7896.1|7886.1|7892.1|7882.1|11
1609311110000|2020-12-30 06:51:50|7895.6|7885.6|7895.4|7885.4|7895.6|7885.6|7895.4|7885.4|2
1609311120000|2020-12-30 06:52:00|7895|7885|7895|7885|7895.3|7885.3|7893.9|7883.9|9
1609311140000|2020-12-30 06:52:20|7895.4|7885.4|7894.1|7884.1|7895.9|7885.9|7894.1|7884.1|9
1609311160000|2020-12-30 06:52:40|7893.9|7883.9|7893.4|7883.4|7893.9|7883.9|7893.4|7883.4|2
1609311170000|2020-12-30 06:52:50|7893|7883|7894.5|7884.5|7894.8|7884.8|7892.9|7882.9|8
1609311180000|2020-12-30 06:53:00|7894.1|7884.1|7894.4|7884.4|7894.6|7884.6|7893.6|7883.6|8
1609311190000|2020-12-30 06:53:10|7894|7884|7894.6|7884.6|7894.6|7884.6|7893.6|7883.6|9
1609311200000|2020-12-30 06:53:20|7894.4|7884.4|7893.9|7883.9|7894.4|7884.4|7893.8|7883.8|4
1609311210000|2020-12-30 06:53:30|7894|7884|7894|7884|7894.3|7884.3|7893.8|7883.8|5
1609311220000|2020-12-30 06:53:40|7893.9|7883.9|7894.3|7884.3|7894.3|7884.3|7893.9|7883.9|3
1609311230000|2020-12-30 06:53:50|7894.1|7884.1|7893.8|7883.8|7894.3|7884.3|7893.8|7883.8|4
1609311250000|2020-12-30 06:54:10|7894|7884|7894|7884|7894|7884|7894|7884|1
1609311260000|2020-12-30 06:54:20|7894.4|7884.4|7894|7884|7894.8|7884.8|7894|7884|9
1609311270000|2020-12-30 06:54:30|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1609311280000|2020-12-30 06:54:40|7894.6|7884.6|7894.6|7884.6|7894.6|7884.6|7894.6|7884.6|1
1609311290000|2020-12-30 06:54:50|7894.4|7884.4|7894.4|7884.4|7894.6|7884.6|7894.4|7884.4|3
1609311300000|2020-12-30 06:55:00|7894.6|7884.6|7894.4|7884.4|7894.6|7884.6|7894.4|7884.4|2
1609311310000|2020-12-30 06:55:10|7894.6|7884.6|7895.5|7885.5|7895.8|7885.8|7894.6|7884.6|8
1609311320000|2020-12-30 06:55:20|7895.1|7885.1|7894.1|7884.1|7895.1|7885.1|7894|7884|6
1609311330000|2020-12-30 06:55:30|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|7894.3|7884.3|1
1609311340000|2020-12-30 06:55:40|7894.6|7884.6|7894.4|7884.4|7895|7885|7894.4|7884.4|4
1609311350000|2020-12-30 06:55:50|7894.8|7884.8|7895|7885|7895|7885|7894.4|7884.4|5
1609311360000|2020-12-30 06:56:00|7894.6|7884.6|7894.8|7884.8|7895|7885|7894.1|7884.1|9
1609311370000|2020-12-30 06:56:10|7894.6|7884.6|7894.6|7884.6|7894.9|7884.9|7894.4|7884.4|4
1609311380000|2020-12-30 06:56:20|7894.4|7884.4|7894.4|7884.4|7894.6|7884.6|7894|7884|5
1609311390000|2020-12-30 06:56:30|7894.6|7884.6|7894.6|7884.6|7895.1|7885.1|7894.1|7884.1|6
1609311400000|2020-12-30 06:56:40|7894.4|7884.4|7894.1|7884.1|7894.6|7884.6|7894.1|7884.1|4
1609311420000|2020-12-30 06:57:00|7893.6|7883.6|7892.4|7882.4|7893.6|7883.6|7892.4|7882.4|7
1609311430000|2020-12-30 06:57:10|7892.1|7882.1|7892.8|7882.8|7892.8|7882.8|7891.9|7881.9|7
1609311440000|2020-12-30 06:57:20|7893|7883|7892.9|7882.9|7893.6|7883.6|7892.9|7882.9|4
1609311450000|2020-12-30 06:57:30|7893.1|7883.1|7893.3|7883.3|7893.5|7883.5|7893.1|7883.1|3
1609311490000|2020-12-30 06:58:10|7893.5|7883.5|7892.3|7882.3|7893.8|7883.8|7892.3|7882.3|5
1609311500000|2020-12-30 06:58:20|7892.6|7882.6|7893|7883|7893|7883|7892.3|7882.3|4
1609311510000|2020-12-30 06:58:30|7893.4|7883.4|7894|7884|7894.3|7884.3|7893.4|7883.4|5
1609311520000|2020-12-30 06:58:40|7893.8|7883.8|7893.9|7883.9|7893.9|7883.9|7893.5|7883.5|4
1609311530000|2020-12-30 06:58:50|7893.8|7883.8|7894.3|7884.3|7894.3|7884.3|7893.1|7883.1|7
1609311540000|2020-12-30 06:59:00|7893.9|7883.9|7892.4|7882.4|7893.9|7883.9|7892.1|7882.1|11
1609311550000|2020-12-30 06:59:10|7892|7882|7891.6|7881.6|7892|7882|7891.6|7881.6|3
1609311560000|2020-12-30 06:59:20|7891.9|7881.9|7891.9|7881.9|7892.4|7882.4|7891.9|7881.9|5
1609311570000|2020-12-30 06:59:30|7892.1|7882.1|7891.9|7881.9|7892.5|7882.5|7891.9|7881.9|8
1609311580000|2020-12-30 06:59:40|7892.1|7882.1|7891.9|7881.9|7892.1|7882.1|7891.9|7881.9|2
1609311590000|2020-12-30 06:59:50|7891.5|7881.5|7891.5|7881.5|7892|7882|7891.5|7881.5|11
1609311600000|2020-12-30 07:00:00|7890.1|7880.1|7888.6|7878.6|7890.1|7880.1|7888.6|7878.6|9
1609311610000|2020-12-30 07:00:10|7888.9|7878.9|7889.6|7879.6|7889.6|7879.6|7888.9|7878.9|5
1609311620000|2020-12-30 07:00:20|7890.1|7880.1|7890.4|7880.4|7891|7881|7890.1|7880.1|5
1609311630000|2020-12-30 07:00:30|7890|7880|7889.9|7879.9|7890|7880|7889.5|7879.5|4
1609311640000|2020-12-30 07:00:40|7890.1|7880.1|7890.4|7880.4|7890.4|7880.4|7890.1|7880.1|2
1609311650000|2020-12-30 07:00:50|7890.9|7880.9|7890.6|7880.6|7890.9|7880.9|7890.6|7880.6|2
1609311660000|2020-12-30 07:01:00|7891.5|7881.5|7891.9|7881.9|7891.9|7881.9|7890.9|7880.9|6
1609311670000|2020-12-30 07:01:10|7892.3|7882.3|7891.9|7881.9|7892.3|7882.3|7891.9|7881.9|2
1609311680000|2020-12-30 07:01:20|7890.9|7880.9|7890.8|7880.8|7890.9|7880.9|7890.5|7880.5|4
1609311700000|2020-12-30 07:01:40|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|7890.5|7880.5|1
1609311710000|2020-12-30 07:01:50|7890.3|7880.3|7890.8|7880.8|7890.8|7880.8|7890.3|7880.3|2
1609311720000|2020-12-30 07:02:00|7891.1|7881.1|7891.8|7881.8|7891.8|7881.8|7890.9|7880.9|5
1609311730000|2020-12-30 07:02:10|7892.1|7882.1|7892.3|7882.3|7892.3|7882.3|7891.9|7881.9|4
1609311750000|2020-12-30 07:02:30|7892.8|7882.8|7893.3|7883.3|7893.3|7883.3|7892.8|7882.8|3
1609311760000|2020-12-30 07:02:40|7893|7883|7892.3|7882.3|7893|7883|7892.3|7882.3|3
1609311770000|2020-12-30 07:02:50|7892.5|7882.5|7892|7882|7892.5|7882.5|7892|7882|2
1609311780000|2020-12-30 07:03:00|7892.3|7882.3|7892|7882|7892.3|7882.3|7892|7882|2
1609311790000|2020-12-30 07:03:10|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1609311800000|2020-12-30 07:03:20|7892.5|7882.5|7892.5|7882.5|7892.6|7882.6|7892.5|7882.5|3
1609311810000|2020-12-30 07:03:30|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|7892.3|7882.3|1
1609311820000|2020-12-30 07:03:40|7892.5|7882.5|7892.9|7882.9|7892.9|7882.9|7892.5|7882.5|4
1609311850000|2020-12-30 07:04:10|7893.4|7883.4|7893.4|7883.4|7893.6|7883.6|7893.4|7883.4|3
1609311860000|2020-12-30 07:04:20|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|1
1609311870000|2020-12-30 07:04:30|7892.6|7882.6|7892.8|7882.8|7893.1|7883.1|7892.6|7882.6|7
1609311880000|2020-12-30 07:04:40|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|7892.9|7882.9|1
1609311890000|2020-12-30 07:04:50|7893.1|7883.1|7892.1|7882.1|7893.1|7883.1|7892.1|7882.1|3
1609311900000|2020-12-30 07:05:00|7892.4|7882.4|7893.1|7883.1|7893.1|7883.1|7892.4|7882.4|4
1609311910000|2020-12-30 07:05:10|7892.8|7882.8|7892.1|7882.1|7892.8|7882.8|7891.9|7881.9|5
1609311920000|2020-12-30 07:05:20|7891.9|7881.9|7891.6|7881.6|7891.9|7881.9|7891.6|7881.6|2
1609311930000|2020-12-30 07:05:30|7891.9|7881.9|7890.6|7880.6|7891.9|7881.9|7890.6|7880.6|2
1609311940000|2020-12-30 07:05:40|7890.9|7880.9|7890.9|7880.9|7891.3|7881.3|7890.9|7880.9|3
1609311950000|2020-12-30 07:05:50|7891.1|7881.1|7891.8|7881.8|7891.8|7881.8|7891.1|7881.1|3
1609311970000|2020-12-30 07:06:10|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|7891.5|7881.5|1
1609311990000|2020-12-30 07:06:30|7891.8|7881.8|7888.6|7878.6|7891.8|7881.8|7888.3|7878.3|7
1609312000000|2020-12-30 07:06:40|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|7888.4|7878.4|1
1609312010000|2020-12-30 07:06:50|7888.1|7878.1|7887.4|7877.4|7888.1|7878.1|7887.4|7877.4|2
1609312020000|2020-12-30 07:07:00|7887.8|7877.8|7887.6|7877.6|7888.4|7878.4|7887.6|7877.6|4
1609312040000|2020-12-30 07:07:20|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|7887.1|7877.1|1
1609312060000|2020-12-30 07:07:40|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|1
1609312070000|2020-12-30 07:07:50|7886.6|7876.6|7887.4|7877.4|7887.6|7877.6|7886.6|7876.6|3
1609312080000|2020-12-30 07:08:00|7887.1|7877.1|7888.5|7878.5|7888.5|7878.5|7887.1|7877.1|5
1609312110000|2020-12-30 07:08:30|7888.8|7878.8|7889.8|7879.8|7889.8|7879.8|7888.8|7878.8|2
1609312120000|2020-12-30 07:08:40|7889.4|7879.4|7887.8|7877.8|7889.4|7879.4|7887.8|7877.8|5
1609312150000|2020-12-30 07:09:10|7888.1|7878.1|7888.4|7878.4|7888.4|7878.4|7888.1|7878.1|2
1609312210000|2020-12-30 07:10:10|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|7888.3|7878.3|1
1609312270000|2020-12-30 07:11:10|7888|7878|7887.1|7877.1|7888|7878|7887.1|7877.1|3
1609312280000|2020-12-30 07:11:20|7886.9|7876.9|7886.4|7876.4|7886.9|7876.9|7886.4|7876.4|2
1609312290000|2020-12-30 07:11:30|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1609312300000|2020-12-30 07:11:40|7886.4|7876.4|7885.9|7875.9|7886.4|7876.4|7885.9|7875.9|2
1609312340000|2020-12-30 07:12:20|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|7885.6|7875.6|1
1609312350000|2020-12-30 07:12:30|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|7885.4|7875.4|1
1609312370000|2020-12-30 07:12:50|7885.1|7875.1|7885|7875|7885.1|7875.1|7885|7875|2
1609312390000|2020-12-30 07:13:10|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|7885.3|7875.3|1
1609312440000|2020-12-30 07:14:00|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|1
1609312480000|2020-12-30 07:14:40|7884.4|7874.4|7882.6|7872.6|7884.4|7874.4|7882.6|7872.6|2
1609312510000|2020-12-30 07:15:10|7882.9|7872.9|7883.4|7873.4|7883.4|7873.4|7882.9|7872.9|3
1609312520000|2020-12-30 07:15:20|7883.1|7873.1|7882.6|7872.6|7883.1|7873.1|7882.6|7872.6|2
1609312540000|2020-12-30 07:15:40|7882.9|7872.9|7882.6|7872.6|7882.9|7872.9|7882.6|7872.6|2
1609312550000|2020-12-30 07:15:50|7882.1|7872.1|7881.1|7871.1|7882.1|7872.1|7880.9|7870.9|3
1609312570000|2020-12-30 07:16:10|7880.3|7870.3|7880.6|7870.6|7880.6|7870.6|7880.3|7870.3|2
1609312580000|2020-12-30 07:16:20|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|1
1609312600000|2020-12-30 07:16:40|7879.4|7869.4|7879.6|7869.6|7880|7870|7879.4|7869.4|4
1609312610000|2020-12-30 07:16:50|7879.9|7869.9|7880.4|7870.4|7880.4|7870.4|7879.9|7869.9|5
1609312620000|2020-12-30 07:17:00|7880.1|7870.1|7879.4|7869.4|7880.1|7870.1|7879.4|7869.4|2
1609312690000|2020-12-30 07:18:10|7879.1|7869.1|7880.1|7870.1|7880.1|7870.1|7879.1|7869.1|3
1609312700000|2020-12-30 07:18:20|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|7880.5|7870.5|1
1609312720000|2020-12-30 07:18:40|7880.1|7870.1|7878.6|7868.6|7880.1|7870.1|7878.6|7868.6|2
1609312730000|2020-12-30 07:18:50|7879.1|7869.1|7880.1|7870.1|7880.1|7870.1|7879.1|7869.1|4
1609312740000|2020-12-30 07:19:00|7880.4|7870.4|7880.6|7870.6|7880.9|7870.9|7880.4|7870.4|4
1609312760000|2020-12-30 07:19:20|7880.4|7870.4|7880.4|7870.4|7880.4|7870.4|7880.1|7870.1|3
1609312770000|2020-12-30 07:19:30|7881.1|7871.1|7881.5|7871.5|7881.5|7871.5|7881.1|7871.1|2
1609312780000|2020-12-30 07:19:40|7881.3|7871.3|7884.6|7874.6|7884.6|7874.6|7881.3|7871.3|4
1609312800000|2020-12-30 07:20:00|7884.3|7874.3|7882.5|7872.5|7884.3|7874.3|7882.5|7872.5|2
1609312810000|2020-12-30 07:20:10|7883.1|7873.1|7884.4|7874.4|7884.4|7874.4|7883.1|7873.1|2
1609312850000|2020-12-30 07:20:50|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|7884.3|7874.3|1
1609312870000|2020-12-30 07:21:10|7883|7873|7883.5|7873.5|7883.5|7873.5|7883|7873|2
1609312980000|2020-12-30 07:23:00|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|7883.6|7873.6|1
1609313030000|2020-12-30 07:23:50|7883.9|7873.9|7884.8|7874.8|7884.8|7874.8|7883.9|7873.9|3
1609313040000|2020-12-30 07:24:00|7885.1|7875.1|7885.1|7875.1|7885.1|7875.1|7884.9|7874.9|3
1609313050000|2020-12-30 07:24:10|7884.9|7874.9|7884.4|7874.4|7884.9|7874.9|7884.4|7874.4|3
1609313070000|2020-12-30 07:24:30|7884.8|7874.8|7884.5|7874.5|7884.8|7874.8|7884.5|7874.5|2
1609313080000|2020-12-30 07:24:40|7884.3|7874.3|7884|7874|7884.3|7874.3|7884|7874|2
1609313090000|2020-12-30 07:24:50|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|1
1609313100000|2020-12-30 07:25:00|7884.1|7874.1|7884.6|7874.6|7884.6|7874.6|7884.1|7874.1|2
1609313110000|2020-12-30 07:25:10|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|7884.4|7874.4|1
1609313120000|2020-12-30 07:25:20|7884.6|7874.6|7884.8|7874.8|7884.8|7874.8|7884.5|7874.5|3
1609313130000|2020-12-30 07:25:30|7885.1|7875.1|7885.4|7875.4|7885.4|7875.4|7885.1|7875.1|2
1609313170000|2020-12-30 07:26:10|7885.8|7875.8|7885.6|7875.6|7885.8|7875.8|7885.6|7875.6|2
1609313180000|2020-12-30 07:26:20|7884.9|7874.9|7885|7875|7885|7875|7884.8|7874.8|3
1609313190000|2020-12-30 07:26:30|7885.3|7875.3|7885.5|7875.5|7885.5|7875.5|7885.3|7875.3|2
1609313220000|2020-12-30 07:27:00|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|7885.9|7875.9|1
1609313230000|2020-12-30 07:27:10|7886.1|7876.1|7886.9|7876.9|7886.9|7876.9|7886.1|7876.1|2
1609313240000|2020-12-30 07:27:20|7886.5|7876.5|7886.1|7876.1|7886.5|7876.5|7885.9|7875.9|3
1609313250000|2020-12-30 07:27:30|7885.9|7875.9|7885.5|7875.5|7885.9|7875.9|7885|7875|3
1609313300000|2020-12-30 07:28:20|7886.1|7876.1|7885.6|7875.6|7886.1|7876.1|7885.6|7875.6|2
1609313330000|2020-12-30 07:28:50|7886.1|7876.1|7886.4|7876.4|7886.4|7876.4|7886.1|7876.1|2
1609313340000|2020-12-30 07:29:00|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|7886.6|7876.6|1
1609313360000|2020-12-30 07:29:20|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|7886.9|7876.9|1
1609313400000|2020-12-30 07:30:00|7887.1|7877.1|7887.5|7877.5|7887.5|7877.5|7887.1|7877.1|2
1609313420000|2020-12-30 07:30:20|7886.1|7876.1|7886.1|7876.1|7886.1|7876.1|7886.1|7876.1|1
1609313430000|2020-12-30 07:30:30|7885.9|7875.9|7885.1|7875.1|7885.9|7875.9|7885.1|7875.1|4
1609313440000|2020-12-30 07:30:40|7885.4|7875.4|7885.6|7875.6|7885.6|7875.6|7885.4|7875.4|2
1609313450000|2020-12-30 07:30:50|7884.9|7874.9|7883.4|7873.4|7885.1|7875.1|7883.4|7873.4|4
1609313460000|2020-12-30 07:31:00|7883.9|7873.9|7883.1|7873.1|7883.9|7873.9|7883.1|7873.1|2
1609313470000|2020-12-30 07:31:10|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609313490000|2020-12-30 07:31:30|7883.9|7873.9|7884.4|7874.4|7884.6|7874.6|7883.9|7873.9|4
1609313510000|2020-12-30 07:31:50|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|7884.1|7874.1|1
1609313520000|2020-12-30 07:32:00|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|7883.9|7873.9|1
1609313550000|2020-12-30 07:32:30|7884.1|7874.1|7884.9|7874.9|7884.9|7874.9|7884.1|7874.1|2
1609313560000|2020-12-30 07:32:40|7885|7875|7885|7875|7885|7875|7885|7875|1
1609313570000|2020-12-30 07:32:50|7885.3|7875.3|7885.5|7875.5|7885.5|7875.5|7885.3|7875.3|2
1609313580000|2020-12-30 07:33:00|7886.1|7876.1|7885.9|7875.9|7886.1|7876.1|7885.9|7875.9|2
1609313590000|2020-12-30 07:33:10|7886.1|7876.1|7885.9|7875.9|7886.1|7876.1|7885.9|7875.9|2
1609313610000|2020-12-30 07:33:30|7885.6|7875.6|7885.3|7875.3|7885.6|7875.6|7885.3|7875.3|2
1609313680000|2020-12-30 07:34:40|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|7884.6|7874.6|1
1609313690000|2020-12-30 07:34:50|7883.9|7873.9|7883.6|7873.6|7883.9|7873.9|7883.6|7873.6|2
1609313740000|2020-12-30 07:35:40|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|7883.8|7873.8|1
1609313780000|2020-12-30 07:36:20|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|7883.5|7873.5|1
1609313830000|2020-12-30 07:37:10|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|7883.4|7873.4|1
1609313880000|2020-12-30 07:38:00|7883|7873|7879.6|7869.6|7883|7873|7879|7869|4
1609313890000|2020-12-30 07:38:10|7879.4|7869.4|7877|7867|7879.4|7869.4|7877|7867|3
1609313900000|2020-12-30 07:38:20|7877.3|7867.3|7877.4|7867.4|7877.4|7867.4|7877.3|7867.3|2
1609313910000|2020-12-30 07:38:30|7877.6|7867.6|7876.6|7866.6|7877.6|7867.6|7876.4|7866.4|3
1609313920000|2020-12-30 07:38:40|7876.4|7866.4|7875.4|7865.4|7876.4|7866.4|7875.4|7865.4|3
1609313930000|2020-12-30 07:38:50|7875.9|7865.9|7874.4|7864.4|7875.9|7865.9|7874.4|7864.4|2
1609313950000|2020-12-30 07:39:10|7874.6|7864.6|7874.6|7864.6|7874.9|7864.9|7874.6|7864.6|3
1609313960000|2020-12-30 07:39:20|7873.6|7863.6|7874.1|7864.1|7874.4|7864.4|7873.6|7863.6|4
1609313970000|2020-12-30 07:39:30|7873.8|7863.8|7874.8|7864.8|7874.8|7864.8|7873.4|7863.4|6
1609313980000|2020-12-30 07:39:40|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.3|7864.3|5
1609314000000|2020-12-30 07:40:00|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|1
1609314010000|2020-12-30 07:40:10|7874.5|7864.5|7874.5|7864.5|7874.5|7864.5|7874.3|7864.3|3
1609314020000|2020-12-30 07:40:20|7874.8|7864.8|7874.1|7864.1|7874.8|7864.8|7873.6|7863.6|4
1609314030000|2020-12-30 07:40:30|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.1|7864.1|4
1609314040000|2020-12-30 07:40:40|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.4|7864.4|2
1609314050000|2020-12-30 07:40:50|7874.4|7864.4|7874.6|7864.6|7874.6|7864.6|7874.1|7864.1|4
1609314060000|2020-12-30 07:41:00|7875.1|7865.1|7874|7864|7875.1|7865.1|7873.5|7863.5|5
1609314080000|2020-12-30 07:41:20|7873.5|7863.5|7872.4|7862.4|7873.5|7863.5|7872.4|7862.4|2
1609314090000|2020-12-30 07:41:30|7871.5|7861.5|7872.4|7862.4|7872.4|7862.4|7871.5|7861.5|3
1609314110000|2020-12-30 07:41:50|7871.9|7861.9|7872.4|7862.4|7872.5|7862.5|7871.4|7861.4|4
1609314120000|2020-12-30 07:42:00|7872.6|7862.6|7873.4|7863.4|7873.6|7863.6|7872.6|7862.6|3
1609314140000|2020-12-30 07:42:20|7873.1|7863.1|7873.3|7863.3|7874.1|7864.1|7872.9|7862.9|7
1609314150000|2020-12-30 07:42:30|7873.5|7863.5|7874.5|7864.5|7874.8|7864.8|7873.5|7863.5|6
1609314160000|2020-12-30 07:42:40|7875.1|7865.1|7873.4|7863.4|7875.1|7865.1|7873.4|7863.4|2
1609314170000|2020-12-30 07:42:50|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|1
1609314180000|2020-12-30 07:43:00|7873.4|7863.4|7874.1|7864.1|7874.6|7864.6|7873.4|7863.4|4
1609314190000|2020-12-30 07:43:10|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|7874.3|7864.3|1
1609314220000|2020-12-30 07:43:40|7874.5|7864.5|7874.3|7864.3|7874.5|7864.5|7874.3|7864.3|2
1609314230000|2020-12-30 07:43:50|7874.5|7864.5|7874.3|7864.3|7874.6|7864.6|7874.3|7864.3|4
1609314240000|2020-12-30 07:44:00|7874|7864|7872|7862|7874|7864|7871.8|7861.8|7
1609314250000|2020-12-30 07:44:10|7871.6|7861.6|7869.4|7859.4|7872.5|7862.5|7868.8|7858.8|8
1609314260000|2020-12-30 07:44:20|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|7869.8|7859.8|1
1609314270000|2020-12-30 07:44:30|7870.3|7860.3|7867.9|7857.9|7870.3|7860.3|7867.5|7857.5|12
1609314280000|2020-12-30 07:44:40|7867.5|7857.5|7866.1|7856.1|7867.5|7857.5|7866.1|7856.1|5
1609314290000|2020-12-30 07:44:50|7865.6|7855.6|7869.6|7859.6|7869.6|7859.6|7864.5|7854.5|11
1609314300000|2020-12-30 07:45:00|7869.9|7859.9|7870.1|7860.1|7870.1|7860.1|7869.9|7859.9|2
1609314310000|2020-12-30 07:45:10|7870.3|7860.3|7868.9|7858.9|7871.1|7861.1|7868.8|7858.8|13
1609314320000|2020-12-30 07:45:20|7868.5|7858.5|7870.5|7860.5|7871.3|7861.3|7868.5|7858.5|13
1609314330000|2020-12-30 07:45:30|7870.8|7860.8|7871.9|7861.9|7871.9|7861.9|7870.8|7860.8|5
1609314340000|2020-12-30 07:45:40|7872.1|7862.1|7873.9|7863.9|7873.9|7863.9|7872.1|7862.1|4
1609314360000|2020-12-30 07:46:00|7873.6|7863.6|7873.6|7863.6|7873.6|7863.6|7873|7863|3
1609314370000|2020-12-30 07:46:10|7873.4|7863.4|7872.3|7862.3|7873.4|7863.4|7872.3|7862.3|3
1609314380000|2020-12-30 07:46:20|7872.9|7862.9|7873.4|7863.4|7873.5|7863.5|7872.5|7862.5|8
1609314390000|2020-12-30 07:46:30|7873.6|7863.6|7875.5|7865.5|7875.9|7865.9|7873.6|7863.6|9
1609314400000|2020-12-30 07:46:40|7875|7865|7875.5|7865.5|7875.5|7865.5|7875|7865|3
1609314410000|2020-12-30 07:46:50|7875|7865|7875.5|7865.5|7875.8|7865.8|7874.8|7864.8|5
1609314420000|2020-12-30 07:47:00|7875.8|7865.8|7875.3|7865.3|7875.8|7865.8|7875|7865|4
1609314430000|2020-12-30 07:47:10|7875|7865|7875.8|7865.8|7875.8|7865.8|7875|7865|3
1609314440000|2020-12-30 07:47:20|7876.1|7866.1|7876.9|7866.9|7876.9|7866.9|7876.1|7866.1|2
1609314450000|2020-12-30 07:47:30|7876.5|7866.5|7876.3|7866.3|7876.5|7866.5|7876.3|7866.3|2
1609314470000|2020-12-30 07:47:50|7876.5|7866.5|7877.1|7867.1|7877.1|7867.1|7876.5|7866.5|2
1609314490000|2020-12-30 07:48:10|7876.9|7866.9|7876|7866|7876.9|7866.9|7876|7866|3
1609314500000|2020-12-30 07:48:20|7876.3|7866.3|7877.1|7867.1|7877.1|7867.1|7876.3|7866.3|4
1609314510000|2020-12-30 07:48:30|7876.9|7866.9|7876.3|7866.3|7876.9|7866.9|7876|7866|3
1609314520000|2020-12-30 07:48:40|7876.6|7866.6|7877|7867|7877|7867|7876|7866|6
1609314530000|2020-12-30 07:48:50|7876.9|7866.9|7877.3|7867.3|7877.3|7867.3|7876.1|7866.1|8
1609314550000|2020-12-30 07:49:10|7877|7867|7876.4|7866.4|7877|7867|7876.4|7866.4|3
1609314560000|2020-12-30 07:49:20|7876.1|7866.1|7877.4|7867.4|7878.4|7868.4|7876.1|7866.1|7
1609314570000|2020-12-30 07:49:30|7877.1|7867.1|7879.4|7869.4|7879.4|7869.4|7877.1|7867.1|6
1609314580000|2020-12-30 07:49:40|7879.1|7869.1|7879.4|7869.4|7879.4|7869.4|7878.4|7868.4|9
1609314590000|2020-12-30 07:49:50|7879.1|7869.1|7877.3|7867.3|7879.1|7869.1|7877.3|7867.3|5
1609314600000|2020-12-30 07:50:00|7877|7867|7877|7867|7877|7867|7877|7867|1
1609314610000|2020-12-30 07:50:10|7877.3|7867.3|7877.6|7867.6|7877.6|7867.6|7877.3|7867.3|2
1609314620000|2020-12-30 07:50:20|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|7877.1|7867.1|1
1609314640000|2020-12-30 07:50:40|7876.6|7866.6|7876|7866|7876.6|7866.6|7876|7866|2
1609314660000|2020-12-30 07:51:00|7875.8|7865.8|7874.9|7864.9|7875.8|7865.8|7874.9|7864.9|2
1609314700000|2020-12-30 07:51:40|7874.6|7864.6|7873.4|7863.4|7874.6|7864.6|7873.4|7863.4|2
1609314710000|2020-12-30 07:51:50|7873.6|7863.6|7874.1|7864.1|7874.1|7864.1|7873.6|7863.6|2
1609314720000|2020-12-30 07:52:00|7873.9|7863.9|7872.1|7862.1|7873.9|7863.9|7872.1|7862.1|4
1609314730000|2020-12-30 07:52:10|7872.6|7862.6|7871.9|7861.9|7872.6|7862.6|7871.9|7861.9|3
1609314740000|2020-12-30 07:52:20|7872.4|7862.4|7872.6|7862.6|7872.6|7862.6|7872.4|7862.4|2
1609314750000|2020-12-30 07:52:30|7872.4|7862.4|7870.6|7860.6|7872.4|7862.4|7870.6|7860.6|3
1609314760000|2020-12-30 07:52:40|7870.9|7860.9|7872.1|7862.1|7872.1|7862.1|7870.9|7860.9|4
1609314770000|2020-12-30 07:52:50|7872.4|7862.4|7871.6|7861.6|7872.6|7862.6|7871.4|7861.4|10
1609314800000|2020-12-30 07:53:20|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|7871.4|7861.4|1
1609314820000|2020-12-30 07:53:40|7871.6|7861.6|7870|7860|7871.6|7861.6|7870|7860|2
1609314830000|2020-12-30 07:53:50|7870.3|7860.3|7870.3|7860.3|7870.3|7860.3|7870.3|7860.3|1
1609314840000|2020-12-30 07:54:00|7870|7860|7870|7860|7870|7860|7870|7860|1
1609314850000|2020-12-30 07:54:10|7869.6|7859.6|7867.8|7857.8|7869.6|7859.6|7867.8|7857.8|3
1609314860000|2020-12-30 07:54:20|7868|7858|7868.1|7858.1|7869|7859|7868|7858|8
1609314870000|2020-12-30 07:54:30|7868.5|7858.5|7868.4|7858.4|7868.5|7858.5|7868.4|7858.4|2
1609314880000|2020-12-30 07:54:40|7868.1|7858.1|7870.4|7860.4|7870.4|7860.4|7868.1|7858.1|6
1609314890000|2020-12-30 07:54:50|7870.1|7860.1|7867.5|7857.5|7870.1|7860.1|7867.5|7857.5|7
1609314900000|2020-12-30 07:55:00|7867.3|7857.3|7867.1|7857.1|7867.3|7857.3|7867.1|7857.1|2
1609314910000|2020-12-30 07:55:10|7866.9|7856.9|7865.1|7855.1|7866.9|7856.9|7864.9|7854.9|3
1609314920000|2020-12-30 07:55:20|7865.6|7855.6|7866.6|7856.6|7867.1|7857.1|7865.6|7855.6|8
1609314930000|2020-12-30 07:55:30|7867.1|7857.1|7868.1|7858.1|7868.4|7858.4|7867.1|7857.1|5
1609314940000|2020-12-30 07:55:40|7868.4|7858.4|7869.4|7859.4|7869.4|7859.4|7868.4|7858.4|4
1609314950000|2020-12-30 07:55:50|7869.6|7859.6|7870.1|7860.1|7870.1|7860.1|7869.6|7859.6|2
1609314960000|2020-12-30 07:56:00|7868.9|7858.9|7867.4|7857.4|7868.9|7858.9|7867.4|7857.4|2
1609314970000|2020-12-30 07:56:10|7867.6|7857.6|7867.4|7857.4|7867.6|7857.6|7867.1|7857.1|3
1609314980000|2020-12-30 07:56:20|7867.1|7857.1|7867.6|7857.6|7867.6|7857.6|7867.1|7857.1|2
1609314990000|2020-12-30 07:56:30|7867.9|7857.9|7868.6|7858.6|7868.6|7858.6|7867.9|7857.9|5
1609315000000|2020-12-30 07:56:40|7868.4|7858.4|7868.4|7858.4|7868.4|7858.4|7868.1|7858.1|3
1609315010000|2020-12-30 07:56:50|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7868.4|7858.4|2
1609315020000|2020-12-30 07:57:00|7868.6|7858.6|7868.4|7858.4|7868.6|7858.6|7867.9|7857.9|6
1609315030000|2020-12-30 07:57:10|7868.1|7858.1|7868.4|7858.4|7868.4|7858.4|7867.9|7857.9|4
1609315060000|2020-12-30 07:57:40|7868.6|7858.6|7865.9|7855.9|7868.9|7858.9|7865.9|7855.9|5
1609315070000|2020-12-30 07:57:50|7865.6|7855.6|7864.9|7854.9|7865.6|7855.6|7864.9|7854.9|2
1609315080000|2020-12-30 07:58:00|7866.1|7856.1|7867.9|7857.9|7868.4|7858.4|7866.1|7856.1|6
1609315090000|2020-12-30 07:58:10|7868.1|7858.1|7868.6|7858.6|7868.9|7858.9|7868.1|7858.1|4
1609315100000|2020-12-30 07:58:20|7868.9|7858.9|7868.1|7858.1|7869.4|7859.4|7868.1|7858.1|3
1609315110000|2020-12-30 07:58:30|7867.9|7857.9|7866.4|7856.4|7867.9|7857.9|7866.4|7856.4|7
1609315120000|2020-12-30 07:58:40|7865.9|7855.9|7864.6|7854.6|7866.1|7856.1|7864.6|7854.6|9
1609315130000|2020-12-30 07:58:50|7864.4|7854.4|7865.9|7855.9|7866.4|7856.4|7864.4|7854.4|6
1609315140000|2020-12-30 07:59:00|7865.4|7855.4|7865.9|7855.9|7866.1|7856.1|7864.6|7854.6|13
1609315150000|2020-12-30 07:59:10|7865.4|7855.4|7864.4|7854.4|7865.4|7855.4|7863.1|7853.1|9
1609315160000|2020-12-30 07:59:20|7864.1|7854.1|7862.6|7852.6|7864.4|7854.4|7862.6|7852.6|12
1609315170000|2020-12-30 07:59:30|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609315180000|2020-12-30 07:59:40|7864.1|7854.1|7865.9|7855.9|7865.9|7855.9|7864.1|7854.1|7
1609315190000|2020-12-30 07:59:50|7866.1|7856.1|7859.9|7849.9|7866.4|7856.4|7858.4|7848.4|12
1609315200000|2020-12-30 08:00:00|7860.9|7850.9|7864.4|7854.4|7864.4|7854.4|7859.6|7849.6|16
1609315210000|2020-12-30 08:00:10|7864.9|7854.9|7865.1|7855.1|7865.1|7855.1|7863.4|7853.4|10
1609315220000|2020-12-30 08:00:20|7865.4|7855.4|7866.6|7856.6|7867.4|7857.4|7865.4|7855.4|9
1609315230000|2020-12-30 08:00:30|7866.9|7856.9|7865.1|7855.1|7868.4|7858.4|7865.1|7855.1|14
1609315240000|2020-12-30 08:00:40|7865.6|7855.6|7866.9|7856.9|7867.1|7857.1|7865.1|7855.1|12
1609315250000|2020-12-30 08:00:50|7866.6|7856.6|7863.4|7853.4|7866.6|7856.6|7863.4|7853.4|6
1609315260000|2020-12-30 08:01:00|7862.9|7852.9|7865.1|7855.1|7865.1|7855.1|7862.6|7852.6|6
1609315270000|2020-12-30 08:01:10|7865.4|7855.4|7866.6|7856.6|7866.9|7856.9|7865.4|7855.4|6
1609315280000|2020-12-30 08:01:20|7866.9|7856.9|7866.4|7856.4|7866.9|7856.9|7866.4|7856.4|3
1609315290000|2020-12-30 08:01:30|7866.6|7856.6|7866.4|7856.4|7867.1|7857.1|7866.4|7856.4|6
1609315300000|2020-12-30 08:01:40|7866.6|7856.6|7866.9|7856.9|7866.9|7856.9|7866.6|7856.6|2
1609315310000|2020-12-30 08:01:50|7867.1|7857.1|7866.4|7856.4|7867.1|7857.1|7866.4|7856.4|4
1609315320000|2020-12-30 08:02:00|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7864.9|7854.9|9
1609315330000|2020-12-30 08:02:10|7865.6|7855.6|7864.9|7854.9|7865.6|7855.6|7864.9|7854.9|2
1609315340000|2020-12-30 08:02:20|7865.4|7855.4|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|2
1609315350000|2020-12-30 08:02:30|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.1|7855.1|5
1609315360000|2020-12-30 08:02:40|7865.9|7855.9|7865.4|7855.4|7866.1|7856.1|7864.9|7854.9|7
1609315370000|2020-12-30 08:02:50|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|3
1609315380000|2020-12-30 08:03:00|7865.9|7855.9|7865.4|7855.4|7865.9|7855.9|7865.4|7855.4|2
1609315390000|2020-12-30 08:03:10|7865.6|7855.6|7864.6|7854.6|7866.1|7856.1|7864.6|7854.6|6
1609315400000|2020-12-30 08:03:20|7863.9|7853.9|7865.1|7855.1|7865.1|7855.1|7863.9|7853.9|4
1609315410000|2020-12-30 08:03:30|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609315420000|2020-12-30 08:03:40|7865.9|7855.9|7866.4|7856.4|7866.6|7856.6|7865.9|7855.9|5
1609315430000|2020-12-30 08:03:50|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7865.9|7855.9|4
1609315440000|2020-12-30 08:04:00|7866.1|7856.1|7866.1|7856.1|7866.4|7856.4|7865.9|7855.9|9
1609315450000|2020-12-30 08:04:10|7865.9|7855.9|7865.4|7855.4|7866.4|7856.4|7865.4|7855.4|8
1609315460000|2020-12-30 08:04:20|7865.1|7855.1|7865.4|7855.4|7865.9|7855.9|7865.1|7855.1|4
1609315470000|2020-12-30 08:04:30|7865.6|7855.6|7865.1|7855.1|7866.1|7856.1|7865.1|7855.1|6
1609315480000|2020-12-30 08:04:40|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1609315490000|2020-12-30 08:04:50|7865.1|7855.1|7865.1|7855.1|7865.1|7855.1|7864.1|7854.1|8
1609315500000|2020-12-30 08:05:00|7864.9|7854.9|7864.6|7854.6|7865.1|7855.1|7864.6|7854.6|6
1609315510000|2020-12-30 08:05:10|7864.4|7854.4|7865.4|7855.4|7865.4|7855.4|7863.6|7853.6|7
1609315520000|2020-12-30 08:05:20|7865.1|7855.1|7866.6|7856.6|7866.6|7856.6|7865.1|7855.1|5
1609315530000|2020-12-30 08:05:30|7866.9|7856.9|7864.9|7854.9|7866.9|7856.9|7864.6|7854.6|11
1609315540000|2020-12-30 08:05:40|7865.4|7855.4|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|3
1609315550000|2020-12-30 08:05:50|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|4
1609315560000|2020-12-30 08:06:00|7865.6|7855.6|7862.9|7852.9|7865.6|7855.6|7862.9|7852.9|7
1609315580000|2020-12-30 08:06:20|7862.4|7852.4|7862.9|7852.9|7863.4|7853.4|7861.6|7851.6|9
1609315590000|2020-12-30 08:06:30|7863.4|7853.4|7865.4|7855.4|7865.4|7855.4|7863.4|7853.4|11
1609315600000|2020-12-30 08:06:40|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.1|7854.1|5
1609315630000|2020-12-30 08:07:10|7864.6|7854.6|7862.6|7852.6|7864.6|7854.6|7862.6|7852.6|8
1609315640000|2020-12-30 08:07:20|7862.9|7852.9|7860.9|7850.9|7862.9|7852.9|7860.6|7850.6|10
1609315650000|2020-12-30 08:07:30|7861.9|7851.9|7860.9|7850.9|7861.9|7851.9|7860.4|7850.4|8
1609315660000|2020-12-30 08:07:40|7861.1|7851.1|7861.6|7851.6|7861.9|7851.9|7861.1|7851.1|7
1609315670000|2020-12-30 08:07:50|7861.9|7851.9|7860.6|7850.6|7862.6|7852.6|7860.6|7850.6|7
1609315680000|2020-12-30 08:08:00|7860.9|7850.9|7860.9|7850.9|7862.1|7852.1|7860.6|7850.6|11
1609315690000|2020-12-30 08:08:10|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.4|7850.4|3
1609315700000|2020-12-30 08:08:20|7861.1|7851.1|7862.1|7852.1|7862.1|7852.1|7861.1|7851.1|2
1609315710000|2020-12-30 08:08:30|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.1|7851.1|7
1609315720000|2020-12-30 08:08:40|7862.9|7852.9|7863.1|7853.1|7863.1|7853.1|7862.9|7852.9|2
1609315730000|2020-12-30 08:08:50|7863.4|7853.4|7864.1|7854.1|7864.1|7854.1|7863.4|7853.4|5
1609315740000|2020-12-30 08:09:00|7863.9|7853.9|7863.1|7853.1|7864.6|7854.6|7863.1|7853.1|11
1609315750000|2020-12-30 08:09:10|7862.9|7852.9|7861.9|7851.9|7862.9|7852.9|7861.9|7851.9|6
1609315760000|2020-12-30 08:09:20|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.1|7851.1|5
1609315770000|2020-12-30 08:09:30|7862.1|7852.1|7860.1|7850.1|7862.4|7852.4|7860.1|7850.1|7
1609315780000|2020-12-30 08:09:40|7860.4|7850.4|7859.6|7849.6|7860.4|7850.4|7859.4|7849.4|4
1609315790000|2020-12-30 08:09:50|7859.9|7849.9|7859.9|7849.9|7860.4|7850.4|7859.9|7849.9|4
1609315800000|2020-12-30 08:10:00|7860.1|7850.1|7859.9|7849.9|7860.4|7850.4|7859.6|7849.6|8
1609315810000|2020-12-30 08:10:10|7860.1|7850.1|7860.4|7850.4|7860.6|7850.6|7860.1|7850.1|4
1609315820000|2020-12-30 08:10:20|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609315840000|2020-12-30 08:10:40|7859.4|7849.4|7858.6|7848.6|7859.6|7849.6|7858.6|7848.6|5
1609315850000|2020-12-30 08:10:50|7858.9|7848.9|7858.4|7848.4|7859.6|7849.6|7858.4|7848.4|7
1609315860000|2020-12-30 08:11:00|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|4
1609315870000|2020-12-30 08:11:10|7859.1|7849.1|7859.6|7849.6|7859.6|7849.6|7859.1|7849.1|2
1609315880000|2020-12-30 08:11:20|7859.9|7849.9|7859.1|7849.1|7859.9|7849.9|7858.9|7848.9|5
1609315890000|2020-12-30 08:11:30|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1609315900000|2020-12-30 08:11:40|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|7
1609315910000|2020-12-30 08:11:50|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609315920000|2020-12-30 08:12:00|7859.9|7849.9|7860.1|7850.1|7860.6|7850.6|7859.6|7849.6|7
1609315930000|2020-12-30 08:12:10|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.4|7849.4|7
1609315950000|2020-12-30 08:12:30|7860.1|7850.1|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|3
1609315960000|2020-12-30 08:12:40|7859.4|7849.4|7859.9|7849.9|7859.9|7849.9|7859.4|7849.4|4
1609315980000|2020-12-30 08:13:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609315990000|2020-12-30 08:13:10|7859.4|7849.4|7858.9|7848.9|7859.4|7849.4|7858.6|7848.6|5
1609316000000|2020-12-30 08:13:20|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7858.4|7848.4|2
1609316010000|2020-12-30 08:13:30|7858.4|7848.4|7859.6|7849.6|7859.6|7849.6|7858.4|7848.4|10
1609316020000|2020-12-30 08:13:40|7859.9|7849.9|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|3
1609316030000|2020-12-30 08:13:50|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1609316040000|2020-12-30 08:14:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.1|7849.1|3
1609316050000|2020-12-30 08:14:10|7859.9|7849.9|7859.6|7849.6|7860.4|7850.4|7859.6|7849.6|5
1609316060000|2020-12-30 08:14:20|7860.1|7850.1|7860.1|7850.1|7860.4|7850.4|7859.9|7849.9|7
1609316070000|2020-12-30 08:14:30|7859.9|7849.9|7859.1|7849.1|7859.9|7849.9|7859.1|7849.1|4
1609316080000|2020-12-30 08:14:40|7859.4|7849.4|7859.4|7849.4|7859.6|7849.6|7859.4|7849.4|3
1609316090000|2020-12-30 08:14:50|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609316100000|2020-12-30 08:15:00|7859.4|7849.4|7858.9|7848.9|7859.4|7849.4|7858.1|7848.1|7
1609316110000|2020-12-30 08:15:10|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|3
1609316120000|2020-12-30 08:15:20|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|2
1609316130000|2020-12-30 08:15:30|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7858.1|7848.1|3
1609316140000|2020-12-30 08:15:40|7857.6|7847.6|7858.4|7848.4|7858.6|7848.6|7857.6|7847.6|6
1609316150000|2020-12-30 08:15:50|7858.6|7848.6|7857.6|7847.6|7858.9|7848.9|7857.6|7847.6|5
1609316160000|2020-12-30 08:16:00|7857.9|7847.9|7857.4|7847.4|7857.9|7847.9|7857.4|7847.4|3
1609316170000|2020-12-30 08:16:10|7857.6|7847.6|7857.1|7847.1|7857.6|7847.6|7857.1|7847.1|4
1609316180000|2020-12-30 08:16:20|7857.4|7847.4|7859.9|7849.9|7860.4|7850.4|7857.4|7847.4|4
1609316190000|2020-12-30 08:16:30|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609316210000|2020-12-30 08:16:50|7860.9|7850.9|7863.6|7853.6|7863.6|7853.6|7860.9|7850.9|4
1609316220000|2020-12-30 08:17:00|7863.9|7853.9|7864.6|7854.6|7864.6|7854.6|7863.9|7853.9|3
1609316230000|2020-12-30 08:17:10|7864.4|7854.4|7865.9|7855.9|7865.9|7855.9|7863.4|7853.4|6
1609316260000|2020-12-30 08:17:40|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|3
1609316270000|2020-12-30 08:17:50|7865.1|7855.1|7865.6|7855.6|7865.6|7855.6|7865.1|7855.1|3
1609316280000|2020-12-30 08:18:00|7865.9|7855.9|7865.6|7855.6|7866.1|7856.1|7865.6|7855.6|7
1609316290000|2020-12-30 08:18:10|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7865.4|7855.4|2
1609316300000|2020-12-30 08:18:20|7866.1|7856.1|7865.6|7855.6|7866.1|7856.1|7865.6|7855.6|7
1609316310000|2020-12-30 08:18:30|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|2
1609316320000|2020-12-30 08:18:40|7865.9|7855.9|7866.1|7856.1|7866.6|7856.6|7865.9|7855.9|5
1609316340000|2020-12-30 08:19:00|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.4|7855.4|4
1609316350000|2020-12-30 08:19:10|7865.4|7855.4|7866.1|7856.1|7866.1|7856.1|7864.9|7854.9|6
1609316390000|2020-12-30 08:19:50|7866.4|7856.4|7865.9|7855.9|7866.4|7856.4|7865.9|7855.9|2
1609316400000|2020-12-30 08:20:00|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.1|7855.1|7
1609316410000|2020-12-30 08:20:10|7865.4|7855.4|7865.1|7855.1|7865.4|7855.4|7864.6|7854.6|6
1609316420000|2020-12-30 08:20:20|7864.6|7854.6|7864.1|7854.1|7865.1|7855.1|7864.1|7854.1|6
1609316430000|2020-12-30 08:20:30|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7862.9|7852.9|8
1609316440000|2020-12-30 08:20:40|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|2
1609316450000|2020-12-30 08:20:50|7863.6|7853.6|7863.1|7853.1|7863.6|7853.6|7862.9|7852.9|4
1609316460000|2020-12-30 08:21:00|7862.9|7852.9|7862.6|7852.6|7862.9|7852.9|7862.6|7852.6|2
1609316470000|2020-12-30 08:21:10|7862.4|7852.4|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|2
1609316480000|2020-12-30 08:21:20|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609316490000|2020-12-30 08:21:30|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609316500000|2020-12-30 08:21:40|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|3
1609316520000|2020-12-30 08:22:00|7862.1|7852.1|7862.6|7852.6|7863.1|7853.1|7862.1|7852.1|4
1609316530000|2020-12-30 08:22:10|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609316540000|2020-12-30 08:22:20|7861.9|7851.9|7860.6|7850.6|7861.9|7851.9|7860.6|7850.6|4
1609316560000|2020-12-30 08:22:40|7860.4|7850.4|7861.1|7851.1|7861.1|7851.1|7860.4|7850.4|3
1609316570000|2020-12-30 08:22:50|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609316600000|2020-12-30 08:23:20|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609316610000|2020-12-30 08:23:30|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|2
1609316620000|2020-12-30 08:23:40|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|4
1609316630000|2020-12-30 08:23:50|7861.4|7851.4|7862.1|7852.1|7862.1|7852.1|7861.1|7851.1|7
1609316650000|2020-12-30 08:24:10|7862.4|7852.4|7863.9|7853.9|7863.9|7853.9|7862.4|7852.4|6
1609316660000|2020-12-30 08:24:20|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1609316670000|2020-12-30 08:24:30|7863.6|7853.6|7864.1|7854.1|7864.1|7854.1|7863.1|7853.1|8
1609316680000|2020-12-30 08:24:40|7863.6|7853.6|7863.9|7853.9|7863.9|7853.9|7863.4|7853.4|4
1609316690000|2020-12-30 08:24:50|7864.1|7854.1|7864.4|7854.4|7864.4|7854.4|7863.9|7853.9|4
1609316700000|2020-12-30 08:25:00|7864.6|7854.6|7865.6|7855.6|7865.9|7855.9|7863.9|7853.9|7
1609316710000|2020-12-30 08:25:10|7865.4|7855.4|7864.4|7854.4|7865.4|7855.4|7863.9|7853.9|5
1609316720000|2020-12-30 08:25:20|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.6|7854.6|3
1609316730000|2020-12-30 08:25:30|7865.1|7855.1|7865.1|7855.1|7865.4|7855.4|7865.1|7855.1|3
1609316740000|2020-12-30 08:25:40|7865.4|7855.4|7866.4|7856.4|7866.6|7856.6|7865.4|7855.4|8
1609316750000|2020-12-30 08:25:50|7865.4|7855.4|7866.1|7856.1|7866.4|7856.4|7865.4|7855.4|10
1609316760000|2020-12-30 08:26:00|7865.9|7855.9|7866.4|7856.4|7866.4|7856.4|7865.9|7855.9|3
1609316770000|2020-12-30 08:26:10|7866.6|7856.6|7865.4|7855.4|7866.6|7856.6|7865.4|7855.4|5
1609316780000|2020-12-30 08:26:20|7865.6|7855.6|7864.4|7854.4|7865.6|7855.6|7864.4|7854.4|4
1609316790000|2020-12-30 08:26:30|7863.9|7853.9|7863.6|7853.6|7863.9|7853.9|7863.6|7853.6|2
1609316800000|2020-12-30 08:26:40|7863.9|7853.9|7864.9|7854.9|7864.9|7854.9|7863.9|7853.9|4
1609316810000|2020-12-30 08:26:50|7865.4|7855.4|7865.6|7855.6|7865.6|7855.6|7865.4|7855.4|2
1609316820000|2020-12-30 08:27:00|7865.1|7855.1|7864.6|7854.6|7865.1|7855.1|7864.1|7854.1|6
1609316830000|2020-12-30 08:27:10|7865.1|7855.1|7865.1|7855.1|7865.4|7855.4|7865.1|7855.1|3
1609316880000|2020-12-30 08:28:00|7864.9|7854.9|7862.6|7852.6|7864.9|7854.9|7862.6|7852.6|4
1609316890000|2020-12-30 08:28:10|7862.9|7852.9|7863.1|7853.1|7863.4|7853.4|7862.9|7852.9|3
1609316900000|2020-12-30 08:28:20|7862.9|7852.9|7862.9|7852.9|7863.1|7853.1|7862.9|7852.9|3
1609316910000|2020-12-30 08:28:30|7863.1|7853.1|7863.9|7853.9|7864.4|7854.4|7863.1|7853.1|6
1609316920000|2020-12-30 08:28:40|7864.1|7854.1|7864.4|7854.4|7864.6|7854.6|7864.1|7854.1|3
1609316930000|2020-12-30 08:28:50|7864.1|7854.1|7863.6|7853.6|7864.1|7854.1|7863.6|7853.6|2
1609316940000|2020-12-30 08:29:00|7862.6|7852.6|7862.6|7852.6|7862.6|7852.6|7862.1|7852.1|4
1609316950000|2020-12-30 08:29:10|7862.1|7852.1|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|3
1609316960000|2020-12-30 08:29:20|7861.9|7851.9|7862.9|7852.9|7862.9|7852.9|7861.9|7851.9|6
1609316970000|2020-12-30 08:29:30|7863.1|7853.1|7861.6|7851.6|7863.4|7853.4|7861.6|7851.6|8
1609317010000|2020-12-30 08:30:10|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|7861.9|7851.9|1
1609317020000|2020-12-30 08:30:20|7862.4|7852.4|7862.9|7852.9|7862.9|7852.9|7862.4|7852.4|3
1609317030000|2020-12-30 08:30:30|7862.6|7852.6|7864.6|7854.6|7864.6|7854.6|7862.4|7852.4|4
1609317040000|2020-12-30 08:30:40|7864.4|7854.4|7864.6|7854.6|7864.6|7854.6|7864.4|7854.4|2
1609317050000|2020-12-30 08:30:50|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609317060000|2020-12-30 08:31:00|7864.6|7854.6|7864.1|7854.1|7865.1|7855.1|7864.1|7854.1|4
1609317070000|2020-12-30 08:31:10|7864.9|7854.9|7865.1|7855.1|7865.1|7855.1|7864.9|7854.9|4
1609317080000|2020-12-30 08:31:20|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|7864.9|7854.9|1
1609317090000|2020-12-30 08:31:30|7865.1|7855.1|7866.4|7856.4|7866.4|7856.4|7864.9|7854.9|6
1609317100000|2020-12-30 08:31:40|7865.9|7855.9|7866.4|7856.4|7866.4|7856.4|7865.6|7855.6|4
1609317120000|2020-12-30 08:32:00|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1609317130000|2020-12-30 08:32:10|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609317140000|2020-12-30 08:32:20|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1609317170000|2020-12-30 08:32:50|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|2
1609317180000|2020-12-30 08:33:00|7866.4|7856.4|7866.6|7856.6|7866.6|7856.6|7866.4|7856.4|2
1609317210000|2020-12-30 08:33:30|7867.1|7857.1|7867.4|7857.4|7867.4|7857.4|7867.1|7857.1|2
1609317220000|2020-12-30 08:33:40|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|1
1609317230000|2020-12-30 08:33:50|7867.9|7857.9|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|2
1609317240000|2020-12-30 08:34:00|7867.4|7857.4|7866.4|7856.4|7867.4|7857.4|7866.4|7856.4|4
1609317250000|2020-12-30 08:34:10|7866.6|7856.6|7867.1|7857.1|7867.1|7857.1|7866.6|7856.6|5
1609317260000|2020-12-30 08:34:20|7866.9|7856.9|7866.6|7856.6|7866.9|7856.9|7866.6|7856.6|2
1609317270000|2020-12-30 08:34:30|7866.4|7856.4|7866.1|7856.1|7866.4|7856.4|7866.1|7856.1|2
1609317280000|2020-12-30 08:34:40|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.4|7853.4|5
1609317290000|2020-12-30 08:34:50|7864.1|7854.1|7864.1|7854.1|7864.4|7854.4|7864.1|7854.1|3
1609317300000|2020-12-30 08:35:00|7864.4|7854.4|7864.1|7854.1|7864.6|7854.6|7864.1|7854.1|5
1609317320000|2020-12-30 08:35:20|7863.4|7853.4|7862.1|7852.1|7863.4|7853.4|7862.1|7852.1|3
1609317330000|2020-12-30 08:35:30|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|7862.4|7852.4|1
1609317340000|2020-12-30 08:35:40|7862.6|7852.6|7861.4|7851.4|7862.6|7852.6|7861.4|7851.4|5
1609317360000|2020-12-30 08:36:00|7861.6|7851.6|7862.4|7852.4|7862.4|7852.4|7861.6|7851.6|2
1609317380000|2020-12-30 08:36:20|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609317400000|2020-12-30 08:36:40|7861.9|7851.9|7860.9|7850.9|7861.9|7851.9|7860.9|7850.9|2
1609317410000|2020-12-30 08:36:50|7861.1|7851.1|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|7
1609317420000|2020-12-30 08:37:00|7861.1|7851.1|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|3
1609317430000|2020-12-30 08:37:10|7860.9|7850.9|7861.4|7851.4|7861.4|7851.4|7860.6|7850.6|4
1609317440000|2020-12-30 08:37:20|7861.6|7851.6|7862.4|7852.4|7862.4|7852.4|7861.6|7851.6|3
1609317450000|2020-12-30 08:37:30|7862.6|7852.6|7862.6|7852.6|7862.9|7852.9|7862.4|7852.4|5
1609317460000|2020-12-30 08:37:40|7862.9|7852.9|7863.6|7853.6|7864.1|7854.1|7862.9|7852.9|3
1609317470000|2020-12-30 08:37:50|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609317480000|2020-12-30 08:38:00|7863.4|7853.4|7863.6|7853.6|7863.6|7853.6|7863.4|7853.4|4
1609317490000|2020-12-30 08:38:10|7863.9|7853.9|7863.6|7853.6|7863.9|7853.9|7863.6|7853.6|2
1609317500000|2020-12-30 08:38:20|7863.9|7853.9|7864.1|7854.1|7864.1|7854.1|7863.9|7853.9|2
1609317510000|2020-12-30 08:38:30|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|1
1609317520000|2020-12-30 08:38:40|7864.4|7854.4|7864.6|7854.6|7864.6|7854.6|7864.4|7854.4|2
1609317540000|2020-12-30 08:39:00|7863.9|7853.9|7863.9|7853.9|7863.9|7853.9|7863.6|7853.6|3
1609317550000|2020-12-30 08:39:10|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.1|7853.1|4
1609317560000|2020-12-30 08:39:20|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1609317590000|2020-12-30 08:39:50|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|7863.1|7853.1|1
1609317600000|2020-12-30 08:40:00|7862.9|7852.9|7862.4|7852.4|7862.9|7852.9|7861.9|7851.9|3
1609317610000|2020-12-30 08:40:10|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7862.1|7852.1|2
1609317620000|2020-12-30 08:40:20|7862.1|7852.1|7861.1|7851.1|7862.1|7852.1|7860.9|7850.9|4
1609317630000|2020-12-30 08:40:30|7861.4|7851.4|7862.4|7852.4|7862.4|7852.4|7861.4|7851.4|3
1609317640000|2020-12-30 08:40:40|7862.1|7852.1|7861.6|7851.6|7862.1|7852.1|7861.6|7851.6|2
1609317650000|2020-12-30 08:40:50|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|2
1609317660000|2020-12-30 08:41:00|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609317680000|2020-12-30 08:41:20|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|1
1609317690000|2020-12-30 08:41:30|7860.6|7850.6|7860.4|7850.4|7860.9|7850.9|7860.4|7850.4|4
1609317700000|2020-12-30 08:41:40|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|1
1609317710000|2020-12-30 08:41:50|7860.6|7850.6|7860.1|7850.1|7860.6|7850.6|7859.6|7849.6|4
1609317740000|2020-12-30 08:42:20|7860.4|7850.4|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|2
1609317750000|2020-12-30 08:42:30|7860.6|7850.6|7861.4|7851.4|7861.6|7851.6|7860.1|7850.1|6
1609317760000|2020-12-30 08:42:40|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|2
1609317770000|2020-12-30 08:42:50|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7862.1|7852.1|2
1609317780000|2020-12-30 08:43:00|7862.1|7852.1|7863.4|7853.4|7863.4|7853.4|7862.1|7852.1|3
1609317790000|2020-12-30 08:43:10|7863.6|7853.6|7863.4|7853.4|7863.6|7853.6|7863.4|7853.4|2
1609317800000|2020-12-30 08:43:20|7863.6|7853.6|7865.1|7855.1|7865.1|7855.1|7863.6|7853.6|6
1609317810000|2020-12-30 08:43:30|7864.6|7854.6|7864.6|7854.6|7864.9|7854.9|7864.4|7854.4|5
1609317820000|2020-12-30 08:43:40|7864.4|7854.4|7864.9|7854.9|7864.9|7854.9|7864.4|7854.4|3
1609317840000|2020-12-30 08:44:00|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|7864.6|7854.6|1
1609317850000|2020-12-30 08:44:10|7864.4|7854.4|7864.6|7854.6|7864.6|7854.6|7864.4|7854.4|2
1609317860000|2020-12-30 08:44:20|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609317870000|2020-12-30 08:44:30|7864.1|7854.1|7862.9|7852.9|7864.1|7854.1|7862.9|7852.9|4
1609317880000|2020-12-30 08:44:40|7863.1|7853.1|7863.4|7853.4|7863.4|7853.4|7863.1|7853.1|2
1609317890000|2020-12-30 08:44:50|7863.9|7853.9|7863.4|7853.4|7864.6|7854.6|7863.4|7853.4|6
1609317900000|2020-12-30 08:45:00|7863.1|7853.1|7863.1|7853.1|7863.4|7853.4|7863.1|7853.1|3
1609317910000|2020-12-30 08:45:10|7863.4|7853.4|7862.9|7852.9|7863.4|7853.4|7862.9|7852.9|2
1609317920000|2020-12-30 08:45:20|7863.4|7853.4|7862.9|7852.9|7863.4|7853.4|7862.9|7852.9|2
1609317930000|2020-12-30 08:45:30|7862.6|7852.6|7861.9|7851.9|7862.6|7852.6|7861.9|7851.9|2
1609317940000|2020-12-30 08:45:40|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7860.9|7850.9|6
1609317950000|2020-12-30 08:45:50|7860.9|7850.9|7860.9|7850.9|7861.1|7851.1|7860.9|7850.9|3
1609317960000|2020-12-30 08:46:00|7860.6|7850.6|7859.9|7849.9|7860.6|7850.6|7859.6|7849.6|5
1609317970000|2020-12-30 08:46:10|7859.6|7849.6|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|2
1609317980000|2020-12-30 08:46:20|7859.4|7849.4|7859.9|7849.9|7860.1|7850.1|7859.4|7849.4|3
1609317990000|2020-12-30 08:46:30|7860.1|7850.1|7860.6|7850.6|7860.9|7850.9|7860.1|7850.1|4
1609318000000|2020-12-30 08:46:40|7860.9|7850.9|7861.9|7851.9|7861.9|7851.9|7860.9|7850.9|3
1609318010000|2020-12-30 08:46:50|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1609318020000|2020-12-30 08:47:00|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609318030000|2020-12-30 08:47:10|7861.6|7851.6|7862.4|7852.4|7862.4|7852.4|7861.6|7851.6|4
1609318040000|2020-12-30 08:47:20|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7862.1|7852.1|2
1609318050000|2020-12-30 08:47:30|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|7862.1|7852.1|1
1609318060000|2020-12-30 08:47:40|7862.4|7852.4|7860.9|7850.9|7862.4|7852.4|7860.9|7850.9|5
1609318070000|2020-12-30 08:47:50|7859.9|7849.9|7857.9|7847.9|7859.9|7849.9|7857.9|7847.9|2
1609318090000|2020-12-30 08:48:10|7857.4|7847.4|7857.1|7847.1|7858.1|7848.1|7857.1|7847.1|4
1609318100000|2020-12-30 08:48:20|7857.4|7847.4|7856.1|7846.1|7857.4|7847.4|7856.1|7846.1|4
1609318110000|2020-12-30 08:48:30|7856.6|7846.6|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|3
1609318130000|2020-12-30 08:48:50|7857.4|7847.4|7857.6|7847.6|7857.6|7847.6|7857.4|7847.4|2
1609318140000|2020-12-30 08:49:00|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7856.1|7846.1|7
1609318150000|2020-12-30 08:49:10|7857.4|7847.4|7857.6|7847.6|7858.1|7848.1|7857.4|7847.4|6
1609318160000|2020-12-30 08:49:20|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609318170000|2020-12-30 08:49:30|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|4
1609318180000|2020-12-30 08:49:40|7858.4|7848.4|7858.6|7848.6|7858.9|7848.9|7858.4|7848.4|4
1609318190000|2020-12-30 08:49:50|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7858.6|7848.6|2
1609318200000|2020-12-30 08:50:00|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|7858.4|7848.4|1
1609318220000|2020-12-30 08:50:20|7858.9|7848.9|7857.4|7847.4|7858.9|7848.9|7857.4|7847.4|5
1609318230000|2020-12-30 08:50:30|7857.6|7847.6|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|3
1609318240000|2020-12-30 08:50:40|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609318260000|2020-12-30 08:51:00|7856.9|7846.9|7856.6|7846.6|7856.9|7846.9|7856.1|7846.1|3
1609318270000|2020-12-30 08:51:10|7856.9|7846.9|7857.6|7847.6|7857.6|7847.6|7856.6|7846.6|4
1609318280000|2020-12-30 08:51:20|7857.9|7847.9|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|2
1609318310000|2020-12-30 08:51:50|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7855.1|7845.1|9
1609318320000|2020-12-30 08:52:00|7857.9|7847.9|7858.9|7848.9|7858.9|7848.9|7857.9|7847.9|3
1609318330000|2020-12-30 08:52:10|7859.6|7849.6|7857.6|7847.6|7859.6|7849.6|7857.6|7847.6|5
1609318340000|2020-12-30 08:52:20|7857.4|7847.4|7854.1|7844.1|7857.4|7847.4|7854.1|7844.1|6
1609318350000|2020-12-30 08:52:30|7854.4|7844.4|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|5
1609318360000|2020-12-30 08:52:40|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.4|7844.4|3
1609318370000|2020-12-30 08:52:50|7854.9|7844.9|7854.4|7844.4|7855.1|7845.1|7854.4|7844.4|5
1609318380000|2020-12-30 08:53:00|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609318400000|2020-12-30 08:53:20|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609318410000|2020-12-30 08:53:30|7854.9|7844.9|7854.4|7844.4|7855.1|7845.1|7854.4|7844.4|4
1609318420000|2020-12-30 08:53:40|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|2
1609318430000|2020-12-30 08:53:50|7854.6|7844.6|7854.9|7844.9|7855.6|7845.6|7854.4|7844.4|8
1609318440000|2020-12-30 08:54:00|7854.4|7844.4|7854.9|7844.9|7854.9|7844.9|7854.1|7844.1|5
1609318450000|2020-12-30 08:54:10|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.9|7844.9|2
1609318460000|2020-12-30 08:54:20|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1609318470000|2020-12-30 08:54:30|7854.9|7844.9|7855.1|7845.1|7855.1|7845.1|7854.9|7844.9|2
1609318480000|2020-12-30 08:54:40|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1609318490000|2020-12-30 08:54:50|7854.6|7844.6|7854.1|7844.1|7854.6|7844.6|7854.1|7844.1|2
1609318500000|2020-12-30 08:55:00|7854.6|7844.6|7855.1|7845.1|7855.1|7845.1|7854.6|7844.6|2
1609318530000|2020-12-30 08:55:30|7854.9|7844.9|7853.9|7843.9|7854.9|7844.9|7853.9|7843.9|4
1609318540000|2020-12-30 08:55:40|7853.6|7843.6|7854.9|7844.9|7854.9|7844.9|7853.6|7843.6|3
1609318550000|2020-12-30 08:55:50|7854.6|7844.6|7853.9|7843.9|7854.6|7844.6|7853.9|7843.9|3
1609318560000|2020-12-30 08:56:00|7854.1|7844.1|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|4
1609318570000|2020-12-30 08:56:10|7854.4|7844.4|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|2
1609318590000|2020-12-30 08:56:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609318600000|2020-12-30 08:56:40|7854.6|7844.6|7854.9|7844.9|7854.9|7844.9|7854.6|7844.6|2
1609318620000|2020-12-30 08:57:00|7855.4|7845.4|7856.4|7846.4|7856.4|7846.4|7855.4|7845.4|5
1609318630000|2020-12-30 08:57:10|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1609318640000|2020-12-30 08:57:20|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1609318650000|2020-12-30 08:57:30|7856.4|7846.4|7857.1|7847.1|7857.9|7847.9|7856.4|7846.4|8
1609318660000|2020-12-30 08:57:40|7856.9|7846.9|7854.4|7844.4|7856.9|7846.9|7854.4|7844.4|3
1609318670000|2020-12-30 08:57:50|7854.6|7844.6|7855.6|7845.6|7855.9|7845.9|7854.6|7844.6|4
1609318680000|2020-12-30 08:58:00|7856.1|7846.1|7857.4|7847.4|7857.4|7847.4|7856.1|7846.1|4
1609318690000|2020-12-30 08:58:10|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|2
1609318700000|2020-12-30 08:58:20|7858.4|7848.4|7858.6|7848.6|7859.4|7849.4|7858.4|7848.4|5
1609318710000|2020-12-30 08:58:30|7858.9|7848.9|7860.4|7850.4|7860.4|7850.4|7858.9|7848.9|3
1609318720000|2020-12-30 08:58:40|7860.6|7850.6|7860.4|7850.4|7861.6|7851.6|7860.1|7850.1|9
1609318730000|2020-12-30 08:58:50|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|7860.6|7850.6|1
1609318740000|2020-12-30 08:59:00|7860.9|7850.9|7860.4|7850.4|7861.6|7851.6|7860.1|7850.1|10
1609318750000|2020-12-30 08:59:10|7860.1|7850.1|7860.6|7850.6|7861.4|7851.4|7860.1|7850.1|8
1609318760000|2020-12-30 08:59:20|7860.4|7850.4|7856.4|7846.4|7860.4|7850.4|7856.4|7846.4|3
1609318770000|2020-12-30 08:59:30|7856.1|7846.1|7856.6|7846.6|7856.6|7846.6|7856.1|7846.1|3
1609318780000|2020-12-30 08:59:40|7856.4|7846.4|7854.4|7844.4|7856.4|7846.4|7854.4|7844.4|6
1609318800000|2020-12-30 09:00:00|7854.6|7844.6|7855.6|7845.6|7855.6|7845.6|7854.6|7844.6|2
1609318810000|2020-12-30 09:00:10|7855.4|7845.4|7855.6|7845.6|7855.6|7845.6|7855.4|7845.4|2
1609318820000|2020-12-30 09:00:20|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|1
1609318840000|2020-12-30 09:00:40|7855.1|7845.1|7853.9|7843.9|7855.1|7845.1|7852.9|7842.9|6
1609318850000|2020-12-30 09:00:50|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609318860000|2020-12-30 09:01:00|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609318870000|2020-12-30 09:01:10|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|1
1609318880000|2020-12-30 09:01:20|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609318890000|2020-12-30 09:01:30|7854.1|7844.1|7852.9|7842.9|7854.1|7844.1|7852.9|7842.9|4
1609318900000|2020-12-30 09:01:40|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609318910000|2020-12-30 09:01:50|7853.1|7843.1|7852.9|7842.9|7853.1|7843.1|7852.9|7842.9|2
1609318920000|2020-12-30 09:02:00|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609318930000|2020-12-30 09:02:10|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1609318950000|2020-12-30 09:02:30|7852.1|7842.1|7852.9|7842.9|7852.9|7842.9|7851.9|7841.9|4
1609318960000|2020-12-30 09:02:40|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609318970000|2020-12-30 09:02:50|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|3
1609318980000|2020-12-30 09:03:00|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7853.1|7843.1|2
1609318990000|2020-12-30 09:03:10|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|3
1609319010000|2020-12-30 09:03:30|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609319020000|2020-12-30 09:03:40|7852.9|7842.9|7852.1|7842.1|7852.9|7842.9|7851.6|7841.6|6
1609319030000|2020-12-30 09:03:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|5
1609319050000|2020-12-30 09:04:10|7852.6|7842.6|7853.4|7843.4|7853.4|7843.4|7852.6|7842.6|3
1609319060000|2020-12-30 09:04:20|7853.6|7843.6|7854.6|7844.6|7854.6|7844.6|7853.6|7843.6|4
1609319070000|2020-12-30 09:04:30|7854.9|7844.9|7854.6|7844.6|7855.4|7845.4|7854.6|7844.6|3
1609319080000|2020-12-30 09:04:40|7854.9|7844.9|7855.4|7845.4|7855.4|7845.4|7854.9|7844.9|2
1609319090000|2020-12-30 09:04:50|7856.1|7846.1|7856.4|7846.4|7857.4|7847.4|7856.1|7846.1|4
1609319100000|2020-12-30 09:05:00|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.6|7846.6|6
1609319110000|2020-12-30 09:05:10|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.1|7846.1|4
1609319120000|2020-12-30 09:05:20|7856.6|7846.6|7858.4|7848.4|7858.4|7848.4|7856.6|7846.6|7
1609319130000|2020-12-30 09:05:30|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|2
1609319140000|2020-12-30 09:05:40|7857.9|7847.9|7858.4|7848.4|7858.4|7848.4|7857.9|7847.9|3
1609319150000|2020-12-30 09:05:50|7858.6|7848.6|7859.4|7849.4|7859.4|7849.4|7858.6|7848.6|3
1609319160000|2020-12-30 09:06:00|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|1
1609319170000|2020-12-30 09:06:10|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|1
1609319200000|2020-12-30 09:06:40|7860.1|7850.1|7859.6|7849.6|7860.1|7850.1|7859.6|7849.6|3
1609319220000|2020-12-30 09:07:00|7860.4|7850.4|7859.6|7849.6|7860.4|7850.4|7859.6|7849.6|5
1609319230000|2020-12-30 09:07:10|7859.4|7849.4|7860.1|7850.1|7860.1|7850.1|7859.4|7849.4|4
1609319250000|2020-12-30 09:07:30|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|7860.4|7850.4|1
1609319260000|2020-12-30 09:07:40|7860.1|7850.1|7859.9|7849.9|7860.1|7850.1|7859.9|7849.9|2
1609319270000|2020-12-30 09:07:50|7859.6|7849.6|7858.6|7848.6|7859.6|7849.6|7858.4|7848.4|4
1609319280000|2020-12-30 09:08:00|7858.9|7848.9|7859.9|7849.9|7859.9|7849.9|7858.9|7848.9|3
1609319290000|2020-12-30 09:08:10|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|2
1609319300000|2020-12-30 09:08:20|7859.6|7849.6|7859.9|7849.9|7859.9|7849.9|7858.9|7848.9|3
1609319340000|2020-12-30 09:09:00|7860.1|7850.1|7862.1|7852.1|7862.4|7852.4|7860.1|7850.1|13
1609319350000|2020-12-30 09:09:10|7861.9|7851.9|7860.9|7850.9|7861.9|7851.9|7860.9|7850.9|4
1609319360000|2020-12-30 09:09:20|7861.1|7851.1|7862.1|7852.1|7862.1|7852.1|7860.9|7850.9|7
1609319370000|2020-12-30 09:09:30|7862.4|7852.4|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|3
1609319380000|2020-12-30 09:09:40|7862.1|7852.1|7861.9|7851.9|7862.4|7852.4|7861.9|7851.9|4
1609319400000|2020-12-30 09:10:00|7861.6|7851.6|7860.9|7850.9|7861.6|7851.6|7860.9|7850.9|2
1609319410000|2020-12-30 09:10:10|7860.6|7850.6|7858.6|7848.6|7860.6|7850.6|7858.6|7848.6|2
1609319420000|2020-12-30 09:10:20|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|2
1609319430000|2020-12-30 09:10:30|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|6
1609319440000|2020-12-30 09:10:40|7858.1|7848.1|7856.4|7846.4|7858.1|7848.1|7856.4|7846.4|6
1609319450000|2020-12-30 09:10:50|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|4
1609319460000|2020-12-30 09:11:00|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|1
1609319470000|2020-12-30 09:11:10|7855.4|7845.4|7855.6|7845.6|7855.6|7845.6|7855.4|7845.4|2
1609319480000|2020-12-30 09:11:20|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|1
1609319490000|2020-12-30 09:11:30|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1609319500000|2020-12-30 09:11:40|7854.9|7844.9|7855.6|7845.6|7855.9|7845.9|7854.4|7844.4|5
1609319510000|2020-12-30 09:11:50|7855.4|7845.4|7854.9|7844.9|7855.4|7845.4|7854.9|7844.9|2
1609319520000|2020-12-30 09:12:00|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.4|7844.4|5
1609319530000|2020-12-30 09:12:10|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.9|7844.9|2
1609319540000|2020-12-30 09:12:20|7854.6|7844.6|7854.6|7844.6|7854.6|7844.6|7854.4|7844.4|3
1609319550000|2020-12-30 09:12:30|7854.4|7844.4|7854.1|7844.1|7854.4|7844.4|7854.1|7844.1|2
1609319560000|2020-12-30 09:12:40|7854.4|7844.4|7854.1|7844.1|7854.4|7844.4|7854.1|7844.1|2
1609319570000|2020-12-30 09:12:50|7854.4|7844.4|7852.4|7842.4|7854.4|7844.4|7852.4|7842.4|5
1609319580000|2020-12-30 09:13:00|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|8
1609319590000|2020-12-30 09:13:10|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|2
1609319610000|2020-12-30 09:13:30|7852.6|7842.6|7853.4|7843.4|7853.4|7843.4|7852.6|7842.6|2
1609319620000|2020-12-30 09:13:40|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|5
1609319640000|2020-12-30 09:14:00|7853.4|7843.4|7855.6|7845.6|7855.6|7845.6|7853.4|7843.4|6
1609319650000|2020-12-30 09:14:10|7855.9|7845.9|7856.9|7846.9|7856.9|7846.9|7855.9|7845.9|3
1609319660000|2020-12-30 09:14:20|7856.6|7846.6|7856.6|7846.6|7856.9|7846.9|7856.6|7846.6|3
1609319670000|2020-12-30 09:14:30|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609319680000|2020-12-30 09:14:40|7856.6|7846.6|7855.9|7845.9|7856.6|7846.6|7855.9|7845.9|4
1609319690000|2020-12-30 09:14:50|7856.4|7846.4|7855.9|7845.9|7856.4|7846.4|7855.9|7845.9|3
1609319700000|2020-12-30 09:15:00|7856.1|7846.1|7854.4|7844.4|7856.1|7846.1|7854.4|7844.4|4
1609319720000|2020-12-30 09:15:20|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.4|7843.4|4
1609319730000|2020-12-30 09:15:30|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609319740000|2020-12-30 09:15:40|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609319760000|2020-12-30 09:16:00|7853.6|7843.6|7854.6|7844.6|7854.6|7844.6|7853.6|7843.6|4
1609319770000|2020-12-30 09:16:10|7854.4|7844.4|7853.1|7843.1|7854.4|7844.4|7853.1|7843.1|4
1609319780000|2020-12-30 09:16:20|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609319790000|2020-12-30 09:16:30|7854.1|7844.1|7854.4|7844.4|7854.4|7844.4|7854.1|7844.1|2
1609319800000|2020-12-30 09:16:40|7854.6|7844.6|7855.9|7845.9|7855.9|7845.9|7854.6|7844.6|3
1609319810000|2020-12-30 09:16:50|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1609319820000|2020-12-30 09:17:00|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|1
1609319830000|2020-12-30 09:17:10|7855.6|7845.6|7856.9|7846.9|7856.9|7846.9|7855.6|7845.6|5
1609319840000|2020-12-30 09:17:20|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|3
1609319850000|2020-12-30 09:17:30|7856.9|7846.9|7856.6|7846.6|7856.9|7846.9|7856.6|7846.6|2
1609319860000|2020-12-30 09:17:40|7856.4|7846.4|7858.1|7848.1|7858.1|7848.1|7856.1|7846.1|7
1609319870000|2020-12-30 09:17:50|7857.9|7847.9|7856.9|7846.9|7858.9|7848.9|7856.6|7846.6|9
1609319880000|2020-12-30 09:18:00|7857.4|7847.4|7857.9|7847.9|7858.4|7848.4|7857.4|7847.4|5
1609319900000|2020-12-30 09:18:20|7857.6|7847.6|7856.6|7846.6|7857.6|7847.6|7856.6|7846.6|3
1609319910000|2020-12-30 09:18:30|7856.9|7846.9|7856.9|7846.9|7856.9|7846.9|7856.1|7846.1|5
1609319920000|2020-12-30 09:18:40|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609319940000|2020-12-30 09:19:00|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|1
1609319950000|2020-12-30 09:19:10|7857.6|7847.6|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|3
1609319960000|2020-12-30 09:19:20|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|2
1609319970000|2020-12-30 09:19:30|7857.9|7847.9|7857.6|7847.6|7857.9|7847.9|7857.6|7847.6|2
1609319980000|2020-12-30 09:19:40|7858.4|7848.4|7860.6|7850.6|7860.6|7850.6|7858.4|7848.4|4
1609319990000|2020-12-30 09:19:50|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|2
1609320010000|2020-12-30 09:20:10|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|7861.4|7851.4|1
1609320020000|2020-12-30 09:20:20|7861.1|7851.1|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|6
1609320030000|2020-12-30 09:20:30|7861.1|7851.1|7861.4|7851.4|7861.4|7851.4|7861.1|7851.1|2
1609320040000|2020-12-30 09:20:40|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|1
1609320070000|2020-12-30 09:21:10|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|2
1609320080000|2020-12-30 09:21:20|7861.9|7851.9|7862.9|7852.9|7862.9|7852.9|7861.9|7851.9|7
1609320090000|2020-12-30 09:21:30|7863.4|7853.4|7861.6|7851.6|7863.4|7853.4|7861.4|7851.4|5
1609320100000|2020-12-30 09:21:40|7862.4|7852.4|7862.1|7852.1|7862.4|7852.4|7862.1|7852.1|4
1609320110000|2020-12-30 09:21:50|7861.9|7851.9|7861.1|7851.1|7861.9|7851.9|7861.1|7851.1|2
1609320120000|2020-12-30 09:22:00|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7860.6|7850.6|3
1609320130000|2020-12-30 09:22:10|7860.9|7850.9|7860.6|7850.6|7860.9|7850.9|7860.6|7850.6|2
1609320140000|2020-12-30 09:22:20|7860.4|7850.4|7855.4|7845.4|7860.4|7850.4|7855.1|7845.1|3
1609320150000|2020-12-30 09:22:30|7854.6|7844.6|7855.1|7845.1|7856.1|7846.1|7854.6|7844.6|13
1609320160000|2020-12-30 09:22:40|7854.9|7844.9|7855.6|7845.6|7856.9|7846.9|7852.6|7842.6|8
1609320170000|2020-12-30 09:22:50|7855.4|7845.4|7856.6|7846.6|7857.1|7847.1|7855.4|7845.4|5
1609320180000|2020-12-30 09:23:00|7855.6|7845.6|7855.4|7845.4|7855.6|7845.6|7855.1|7845.1|3
1609320190000|2020-12-30 09:23:10|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1609320210000|2020-12-30 09:23:30|7855.4|7845.4|7856.6|7846.6|7856.6|7846.6|7855.1|7845.1|5
1609320220000|2020-12-30 09:23:40|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.1|7845.1|5
1609320230000|2020-12-30 09:23:50|7855.1|7845.1|7855.4|7845.4|7855.4|7845.4|7855.1|7845.1|2
1609320240000|2020-12-30 09:24:00|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.9|7844.9|2
1609320260000|2020-12-30 09:24:20|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1609320270000|2020-12-30 09:24:30|7854.9|7844.9|7853.9|7843.9|7854.9|7844.9|7853.9|7843.9|2
1609320280000|2020-12-30 09:24:40|7854.1|7844.1|7854.4|7844.4|7854.4|7844.4|7854.1|7844.1|2
1609320330000|2020-12-30 09:25:30|7854.6|7844.6|7855.6|7845.6|7855.6|7845.6|7854.6|7844.6|2
1609320350000|2020-12-30 09:25:50|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1609320360000|2020-12-30 09:26:00|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|1
1609320370000|2020-12-30 09:26:10|7856.1|7846.1|7855.9|7845.9|7856.1|7846.1|7855.4|7845.4|3
1609320390000|2020-12-30 09:26:30|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|7855.6|7845.6|1
1609320410000|2020-12-30 09:26:50|7855.1|7845.1|7855.4|7845.4|7855.4|7845.4|7855.1|7845.1|2
1609320450000|2020-12-30 09:27:30|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|2
1609320470000|2020-12-30 09:27:50|7855.9|7845.9|7856.6|7846.6|7856.6|7846.6|7855.9|7845.9|2
1609320490000|2020-12-30 09:28:10|7856.4|7846.4|7855.6|7845.6|7856.4|7846.4|7855.6|7845.6|2
1609320500000|2020-12-30 09:28:20|7855.4|7845.4|7855.1|7845.1|7855.6|7845.6|7855.1|7845.1|4
1609320520000|2020-12-30 09:28:40|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|7855.4|7845.4|1
1609320530000|2020-12-30 09:28:50|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|7855.1|7845.1|1
1609320540000|2020-12-30 09:29:00|7854.9|7844.9|7854.1|7844.1|7854.9|7844.9|7854.1|7844.1|2
1609320560000|2020-12-30 09:29:20|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609320570000|2020-12-30 09:29:30|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|2
1609320580000|2020-12-30 09:29:40|7854.6|7844.6|7855.6|7845.6|7855.6|7845.6|7854.6|7844.6|3
1609320600000|2020-12-30 09:30:00|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1609320610000|2020-12-30 09:30:10|7855.6|7845.6|7854.9|7844.9|7855.6|7845.6|7854.9|7844.9|5
1609320620000|2020-12-30 09:30:20|7854.6|7844.6|7854.4|7844.4|7854.9|7844.9|7854.4|7844.4|5
1609320630000|2020-12-30 09:30:30|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|2
1609320640000|2020-12-30 09:30:40|7854.6|7844.6|7855.4|7845.4|7855.4|7845.4|7854.6|7844.6|4
1609320650000|2020-12-30 09:30:50|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.9|7844.9|2
1609320660000|2020-12-30 09:31:00|7854.4|7844.4|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|4
1609320670000|2020-12-30 09:31:10|7854.1|7844.1|7854.4|7844.4|7854.4|7844.4|7854.1|7844.1|2
1609320690000|2020-12-30 09:31:30|7854.6|7844.6|7855.4|7845.4|7855.4|7845.4|7854.6|7844.6|2
1609320710000|2020-12-30 09:31:50|7855.6|7845.6|7856.1|7846.1|7856.4|7846.4|7855.6|7845.6|3
1609320720000|2020-12-30 09:32:00|7856.4|7846.4|7855.1|7845.1|7856.4|7846.4|7855.1|7845.1|3
1609320730000|2020-12-30 09:32:10|7854.9|7844.9|7853.6|7843.6|7854.9|7844.9|7853.4|7843.4|6
1609320740000|2020-12-30 09:32:20|7853.4|7843.4|7852.6|7842.6|7854.4|7844.4|7852.6|7842.6|6
1609320750000|2020-12-30 09:32:30|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|2
1609320760000|2020-12-30 09:32:40|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|2
1609320770000|2020-12-30 09:32:50|7852.6|7842.6|7853.9|7843.9|7853.9|7843.9|7852.6|7842.6|2
1609320780000|2020-12-30 09:33:00|7853.6|7843.6|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|6
1609320790000|2020-12-30 09:33:10|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609320800000|2020-12-30 09:33:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609320810000|2020-12-30 09:33:30|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.4|7843.4|8
1609320820000|2020-12-30 09:33:40|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1609320830000|2020-12-30 09:33:50|7853.4|7843.4|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|5
1609320840000|2020-12-30 09:34:00|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609320850000|2020-12-30 09:34:10|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|4
1609320860000|2020-12-30 09:34:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609320870000|2020-12-30 09:34:30|7853.1|7843.1|7852.9|7842.9|7853.1|7843.1|7852.9|7842.9|2
1609320890000|2020-12-30 09:34:50|7852.6|7842.6|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|2
1609320900000|2020-12-30 09:35:00|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1609320910000|2020-12-30 09:35:10|7852.6|7842.6|7851.9|7841.9|7852.6|7842.6|7851.9|7841.9|2
1609320920000|2020-12-30 09:35:20|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609320930000|2020-12-30 09:35:30|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|2
1609320940000|2020-12-30 09:35:40|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609320950000|2020-12-30 09:35:50|7852.1|7842.1|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|5
1609320990000|2020-12-30 09:36:30|7851.9|7841.9|7850.9|7840.9|7851.9|7841.9|7850.9|7840.9|3
1609321000000|2020-12-30 09:36:40|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609321010000|2020-12-30 09:36:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609321020000|2020-12-30 09:37:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1609321030000|2020-12-30 09:37:10|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|7850.4|7840.4|1
1609321040000|2020-12-30 09:37:20|7850.1|7840.1|7849.4|7839.4|7850.1|7840.1|7849.1|7839.1|6
1609321050000|2020-12-30 09:37:30|7849.1|7839.1|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|5
1609321060000|2020-12-30 09:37:40|7848.9|7838.9|7849.4|7839.4|7850.1|7840.1|7848.9|7838.9|5
1609321070000|2020-12-30 09:37:50|7849.9|7839.9|7850.1|7840.1|7851.1|7841.1|7849.9|7839.9|6
1609321080000|2020-12-30 09:38:00|7849.4|7839.4|7849.6|7839.6|7850.4|7840.4|7849.4|7839.4|7
1609321090000|2020-12-30 09:38:10|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|5
1609321100000|2020-12-30 09:38:20|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1609321110000|2020-12-30 09:38:30|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|6
1609321120000|2020-12-30 09:38:40|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1609321130000|2020-12-30 09:38:50|7850.1|7840.1|7851.1|7841.1|7851.1|7841.1|7850.1|7840.1|4
1609321150000|2020-12-30 09:39:10|7851.4|7841.4|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|3
1609321160000|2020-12-30 09:39:20|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|2
1609321170000|2020-12-30 09:39:30|7852.6|7842.6|7853.4|7843.4|7854.6|7844.6|7852.6|7842.6|7
1609321180000|2020-12-30 09:39:40|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|3
1609321210000|2020-12-30 09:40:10|7854.4|7844.4|7855.9|7845.9|7855.9|7845.9|7854.4|7844.4|7
1609321220000|2020-12-30 09:40:20|7855.4|7845.4|7855.9|7845.9|7856.1|7846.1|7855.4|7845.4|5
1609321230000|2020-12-30 09:40:30|7855.4|7845.4|7855.1|7845.1|7855.4|7845.4|7855.1|7845.1|2
1609321280000|2020-12-30 09:41:20|7854.9|7844.9|7854.1|7844.1|7854.9|7844.9|7854.1|7844.1|2
1609321290000|2020-12-30 09:41:30|7854.4|7844.4|7854.6|7844.6|7854.9|7844.9|7854.1|7844.1|6
1609321300000|2020-12-30 09:41:40|7854.4|7844.4|7854.9|7844.9|7854.9|7844.9|7854.4|7844.4|3
1609321310000|2020-12-30 09:41:50|7855.1|7845.1|7854.9|7844.9|7855.6|7845.6|7854.9|7844.9|6
1609321320000|2020-12-30 09:42:00|7854.6|7844.6|7853.9|7843.9|7854.6|7844.6|7853.9|7843.9|2
1609321330000|2020-12-30 09:42:10|7853.6|7843.6|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|3
1609321340000|2020-12-30 09:42:20|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.1|7842.1|5
1609321350000|2020-12-30 09:42:30|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609321360000|2020-12-30 09:42:40|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609321370000|2020-12-30 09:42:50|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7853.6|7843.6|2
1609321390000|2020-12-30 09:43:10|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609321400000|2020-12-30 09:43:20|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609321410000|2020-12-30 09:43:30|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609321420000|2020-12-30 09:43:40|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609321430000|2020-12-30 09:43:50|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609321440000|2020-12-30 09:44:00|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|3
1609321450000|2020-12-30 09:44:10|7853.9|7843.9|7854.1|7844.1|7854.6|7844.6|7853.9|7843.9|5
1609321460000|2020-12-30 09:44:20|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7853.4|7843.4|4
1609321480000|2020-12-30 09:44:40|7853.9|7843.9|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|4
1609321490000|2020-12-30 09:44:50|7852.9|7842.9|7850.1|7840.1|7852.9|7842.9|7850.1|7840.1|3
1609321500000|2020-12-30 09:45:00|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|2
1609321510000|2020-12-30 09:45:10|7849.9|7839.9|7850.1|7840.1|7850.6|7840.6|7849.9|7839.9|3
1609321520000|2020-12-30 09:45:20|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.9|7839.9|4
1609321530000|2020-12-30 09:45:30|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|2
1609321550000|2020-12-30 09:45:50|7849.6|7839.6|7850.9|7840.9|7850.9|7840.9|7849.6|7839.6|2
1609321560000|2020-12-30 09:46:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1609321570000|2020-12-30 09:46:10|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.4|7839.4|3
1609321580000|2020-12-30 09:46:20|7850.1|7840.1|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|3
1609321590000|2020-12-30 09:46:30|7850.6|7840.6|7851.9|7841.9|7851.9|7841.9|7850.6|7840.6|4
1609321600000|2020-12-30 09:46:40|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609321620000|2020-12-30 09:47:00|7852.4|7842.4|7852.6|7842.6|7853.1|7843.1|7852.1|7842.1|7
1609321630000|2020-12-30 09:47:10|7852.9|7842.9|7853.1|7843.1|7853.1|7843.1|7852.9|7842.9|4
1609321640000|2020-12-30 09:47:20|7853.4|7843.4|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|3
1609321660000|2020-12-30 09:47:40|7854.1|7844.1|7852.9|7842.9|7854.1|7844.1|7852.9|7842.9|2
1609321670000|2020-12-30 09:47:50|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609321680000|2020-12-30 09:48:00|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609321690000|2020-12-30 09:48:10|7853.9|7843.9|7854.6|7844.6|7854.6|7844.6|7853.9|7843.9|4
1609321730000|2020-12-30 09:48:50|7854.4|7844.4|7853.6|7843.6|7854.6|7844.6|7853.6|7843.6|4
1609321740000|2020-12-30 09:49:00|7853.9|7843.9|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|5
1609321750000|2020-12-30 09:49:10|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|2
1609321770000|2020-12-30 09:49:30|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|2
1609321780000|2020-12-30 09:49:40|7853.4|7843.4|7850.1|7840.1|7853.4|7843.4|7850.1|7840.1|5
1609321790000|2020-12-30 09:49:50|7850.6|7840.6|7848.9|7838.9|7850.9|7840.9|7848.4|7838.4|6
1609321800000|2020-12-30 09:50:00|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1609321810000|2020-12-30 09:50:10|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609321820000|2020-12-30 09:50:20|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1609321830000|2020-12-30 09:50:30|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|3
1609321840000|2020-12-30 09:50:40|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1609321850000|2020-12-30 09:50:50|7848.9|7838.9|7847.4|7837.4|7848.9|7838.9|7847.4|7837.4|2
1609321860000|2020-12-30 09:51:00|7847.6|7837.6|7847.9|7837.9|7848.1|7838.1|7847.4|7837.4|7
1609321870000|2020-12-30 09:51:10|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609321880000|2020-12-30 09:51:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609321900000|2020-12-30 09:51:40|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|2
1609321910000|2020-12-30 09:51:50|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|3
1609321920000|2020-12-30 09:52:00|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609321930000|2020-12-30 09:52:10|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|3
1609321940000|2020-12-30 09:52:20|7847.6|7837.6|7846.9|7836.9|7847.9|7837.9|7846.6|7836.6|4
1609321950000|2020-12-30 09:52:30|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609321970000|2020-12-30 09:52:50|7847.4|7837.4|7848.1|7838.1|7848.1|7838.1|7847.4|7837.4|2
1609322000000|2020-12-30 09:53:20|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609322010000|2020-12-30 09:53:30|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|2
1609322050000|2020-12-30 09:54:10|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|2
1609322070000|2020-12-30 09:54:30|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7848.6|7838.6|2
1609322090000|2020-12-30 09:54:50|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|3
1609322100000|2020-12-30 09:55:00|7848.1|7838.1|7847.4|7837.4|7848.4|7838.4|7847.4|7837.4|4
1609322170000|2020-12-30 09:56:10|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609322190000|2020-12-30 09:56:30|7846.6|7836.6|7846.1|7836.1|7846.6|7836.6|7845.9|7835.9|5
1609322200000|2020-12-30 09:56:40|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|3
1609322210000|2020-12-30 09:56:50|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609322220000|2020-12-30 09:57:00|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1609322230000|2020-12-30 09:57:10|7847.1|7837.1|7846.4|7836.4|7847.1|7837.1|7846.4|7836.4|2
1609322330000|2020-12-30 09:58:50|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609322340000|2020-12-30 09:59:00|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609322370000|2020-12-30 09:59:30|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609322380000|2020-12-30 09:59:40|7846.6|7836.6|7845.9|7835.9|7846.6|7836.6|7845.9|7835.9|4
1609322390000|2020-12-30 09:59:50|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609322400000|2020-12-30 10:00:00|7845.1|7835.1|7845.4|7835.4|7845.4|7835.4|7845.1|7835.1|2
1609322410000|2020-12-30 10:00:10|7845.6|7835.6|7846.1|7836.1|7846.1|7836.1|7845.6|7835.6|2
1609322420000|2020-12-30 10:00:20|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609322430000|2020-12-30 10:00:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|3
1609322440000|2020-12-30 10:00:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609322450000|2020-12-30 10:00:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609322480000|2020-12-30 10:01:20|7846.6|7836.6|7846.1|7836.1|7846.9|7836.9|7846.1|7836.1|3
1609322490000|2020-12-30 10:01:30|7845.9|7835.9|7845.4|7835.4|7845.9|7835.9|7845.4|7835.4|5
1609322500000|2020-12-30 10:01:40|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|2
1609322510000|2020-12-30 10:01:50|7846.1|7836.1|7846.4|7836.4|7846.6|7836.6|7846.1|7836.1|3
1609322520000|2020-12-30 10:02:00|7846.1|7836.1|7845.4|7835.4|7846.1|7836.1|7845.4|7835.4|6
1609322580000|2020-12-30 10:03:00|7845.6|7835.6|7846.1|7836.1|7846.1|7836.1|7845.6|7835.6|2
1609322590000|2020-12-30 10:03:10|7845.9|7835.9|7845.4|7835.4|7845.9|7835.9|7845.1|7835.1|3
1609322600000|2020-12-30 10:03:20|7846.4|7836.4|7844.6|7834.6|7846.4|7836.4|7844.6|7834.6|4
1609322610000|2020-12-30 10:03:30|7844.4|7834.4|7843.4|7833.4|7844.4|7834.4|7843.4|7833.4|8
1609322690000|2020-12-30 10:04:50|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|5
1609322700000|2020-12-30 10:05:00|7843.1|7833.1|7843.9|7833.9|7843.9|7833.9|7842.9|7832.9|4
1609322710000|2020-12-30 10:05:10|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7843.9|7833.9|4
1609322720000|2020-12-30 10:05:20|7843.9|7833.9|7843.1|7833.1|7843.9|7833.9|7843.1|7833.1|2
1609322730000|2020-12-30 10:05:30|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|4
1609322740000|2020-12-30 10:05:40|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|3
1609322770000|2020-12-30 10:06:10|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|3
1609322780000|2020-12-30 10:06:20|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|4
1609322800000|2020-12-30 10:06:40|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1609322810000|2020-12-30 10:06:50|7843.9|7833.9|7843.9|7833.9|7844.4|7834.4|7843.9|7833.9|3
1609322820000|2020-12-30 10:07:00|7844.1|7834.1|7843.9|7833.9|7844.1|7834.1|7843.9|7833.9|2
1609322830000|2020-12-30 10:07:10|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|1
1609322840000|2020-12-30 10:07:20|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|1
1609322850000|2020-12-30 10:07:30|7843.6|7833.6|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|2
1609322860000|2020-12-30 10:07:40|7843.6|7833.6|7844.1|7834.1|7844.1|7834.1|7843.6|7833.6|3
1609322870000|2020-12-30 10:07:50|7844.4|7834.4|7843.9|7833.9|7844.9|7834.9|7843.9|7833.9|6
1609322880000|2020-12-30 10:08:00|7843.6|7833.6|7843.6|7833.6|7843.9|7833.9|7843.4|7833.4|9
1609322890000|2020-12-30 10:08:10|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.4|7833.4|5
1609322900000|2020-12-30 10:08:20|7844.6|7834.6|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|4
1609322910000|2020-12-30 10:08:30|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1609322930000|2020-12-30 10:08:50|7844.1|7834.1|7845.9|7835.9|7845.9|7835.9|7844.1|7834.1|8
1609322950000|2020-12-30 10:09:10|7845.6|7835.6|7846.9|7836.9|7846.9|7836.9|7845.6|7835.6|8
1609322960000|2020-12-30 10:09:20|7846.6|7836.6|7846.1|7836.1|7846.6|7836.6|7846.1|7836.1|3
1609322970000|2020-12-30 10:09:30|7845.9|7835.9|7845.6|7835.6|7846.1|7836.1|7845.6|7835.6|4
1609322990000|2020-12-30 10:09:50|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1609323000000|2020-12-30 10:10:00|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1609323020000|2020-12-30 10:10:20|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1609323030000|2020-12-30 10:10:30|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1609323040000|2020-12-30 10:10:40|7844.6|7834.6|7844.4|7834.4|7844.6|7834.6|7844.4|7834.4|8
1609323050000|2020-12-30 10:10:50|7844.1|7834.1|7843.9|7833.9|7844.1|7834.1|7843.9|7833.9|2
1609323060000|2020-12-30 10:11:00|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7843.6|7833.6|6
1609323080000|2020-12-30 10:11:20|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|7844.1|7834.1|1
1609323090000|2020-12-30 10:11:30|7844.6|7834.6|7845.6|7835.6|7845.9|7835.9|7844.6|7834.6|5
1609323100000|2020-12-30 10:11:40|7845.9|7835.9|7845.1|7835.1|7846.1|7836.1|7845.1|7835.1|3
1609323110000|2020-12-30 10:11:50|7845.4|7835.4|7846.4|7836.4|7846.4|7836.4|7843.9|7833.9|10
1609323120000|2020-12-30 10:12:00|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609323130000|2020-12-30 10:12:10|7847.1|7837.1|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|3
1609323140000|2020-12-30 10:12:20|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|3
1609323150000|2020-12-30 10:12:30|7847.1|7837.1|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|2
1609323170000|2020-12-30 10:12:50|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7845.9|7835.9|5
1609323180000|2020-12-30 10:13:00|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|5
1609323200000|2020-12-30 10:13:20|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|4
1609323210000|2020-12-30 10:13:30|7848.4|7838.4|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|4
1609323220000|2020-12-30 10:13:40|7847.9|7837.9|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|3
1609323230000|2020-12-30 10:13:50|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609323240000|2020-12-30 10:14:00|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|5
1609323250000|2020-12-30 10:14:10|7847.9|7837.9|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|3
1609323260000|2020-12-30 10:14:20|7847.9|7837.9|7847.1|7837.1|7847.9|7837.9|7847.1|7837.1|4
1609323270000|2020-12-30 10:14:30|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609323290000|2020-12-30 10:14:50|7847.1|7837.1|7846.4|7836.4|7847.1|7837.1|7846.4|7836.4|4
1609323300000|2020-12-30 10:15:00|7846.1|7836.1|7843.1|7833.1|7846.1|7836.1|7843.1|7833.1|6
1609323310000|2020-12-30 10:15:10|7843.4|7833.4|7843.4|7833.4|7843.6|7833.6|7843.1|7833.1|4
1609323330000|2020-12-30 10:15:30|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1609323340000|2020-12-30 10:15:40|7842.6|7832.6|7841.6|7831.6|7842.6|7832.6|7841.6|7831.6|5
1609323350000|2020-12-30 10:15:50|7841.9|7831.9|7842.9|7832.9|7842.9|7832.9|7841.9|7831.9|2
1609323360000|2020-12-30 10:16:00|7843.1|7833.1|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|2
1609323370000|2020-12-30 10:16:10|7841.9|7831.9|7842.6|7832.6|7842.9|7832.9|7841.6|7831.6|5
1609323380000|2020-12-30 10:16:20|7842.4|7832.4|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|2
1609323390000|2020-12-30 10:16:30|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1609323400000|2020-12-30 10:16:40|7842.4|7832.4|7842.6|7832.6|7842.9|7832.9|7842.4|7832.4|4
1609323420000|2020-12-30 10:17:00|7842.9|7832.9|7842.1|7832.1|7843.1|7833.1|7842.1|7832.1|4
1609323430000|2020-12-30 10:17:10|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7841.6|7831.6|4
1609323450000|2020-12-30 10:17:30|7841.9|7831.9|7841.6|7831.6|7842.1|7832.1|7841.6|7831.6|4
1609323460000|2020-12-30 10:17:40|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|2
1609323470000|2020-12-30 10:17:50|7841.9|7831.9|7842.4|7832.4|7842.4|7832.4|7841.9|7831.9|3
1609323480000|2020-12-30 10:18:00|7842.9|7832.9|7842.1|7832.1|7842.9|7832.9|7842.1|7832.1|5
1609323490000|2020-12-30 10:18:10|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|2
1609323500000|2020-12-30 10:18:20|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7841.6|7831.6|6
1609323510000|2020-12-30 10:18:30|7842.4|7832.4|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|3
1609323520000|2020-12-30 10:18:40|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1609323540000|2020-12-30 10:19:00|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.6|7831.6|2
1609323560000|2020-12-30 10:19:20|7841.9|7831.9|7841.4|7831.4|7841.9|7831.9|7841.4|7831.4|7
1609323570000|2020-12-30 10:19:30|7841.6|7831.6|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|3
1609323580000|2020-12-30 10:19:40|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7841.6|7831.6|3
1609323590000|2020-12-30 10:19:50|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|2
1609323600000|2020-12-30 10:20:00|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|2
1609323620000|2020-12-30 10:20:20|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.9|7830.9|4
1609323630000|2020-12-30 10:20:30|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1609323640000|2020-12-30 10:20:40|7840.4|7830.4|7840.4|7830.4|7841.4|7831.4|7840.4|7830.4|5
1609323650000|2020-12-30 10:20:50|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1609323660000|2020-12-30 10:21:00|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609323670000|2020-12-30 10:21:10|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1609323680000|2020-12-30 10:21:20|7839.9|7829.9|7840.1|7830.1|7840.1|7830.1|7839.9|7829.9|2
1609323700000|2020-12-30 10:21:40|7840.4|7830.4|7840.1|7830.1|7840.9|7830.9|7840.1|7830.1|4
1609323710000|2020-12-30 10:21:50|7840.4|7830.4|7837.9|7827.9|7840.6|7830.6|7837.9|7827.9|4
1609323720000|2020-12-30 10:22:00|7837.6|7827.6|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|3
1609323730000|2020-12-30 10:22:10|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7836.9|7826.9|8
1609323740000|2020-12-30 10:22:20|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1609323790000|2020-12-30 10:23:10|7838.6|7828.6|7840.1|7830.1|7840.1|7830.1|7838.6|7828.6|2
1609323800000|2020-12-30 10:23:20|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1609323810000|2020-12-30 10:23:30|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.4|7830.4|4
1609323820000|2020-12-30 10:23:40|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|2
1609323830000|2020-12-30 10:23:50|7841.9|7831.9|7841.9|7831.9|7842.1|7832.1|7841.9|7831.9|3
1609323840000|2020-12-30 10:24:00|7842.1|7832.1|7844.4|7834.4|7844.4|7834.4|7842.1|7832.1|2
1609323850000|2020-12-30 10:24:10|7844.6|7834.6|7844.1|7834.1|7844.6|7834.6|7844.1|7834.1|2
1609323860000|2020-12-30 10:24:20|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1609323870000|2020-12-30 10:24:30|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.4|7833.4|4
1609323880000|2020-12-30 10:24:40|7843.9|7833.9|7844.6|7834.6|7844.6|7834.6|7843.1|7833.1|8
1609323890000|2020-12-30 10:24:50|7844.9|7834.9|7846.4|7836.4|7846.4|7836.4|7844.9|7834.9|2
1609323900000|2020-12-30 10:25:00|7846.6|7836.6|7846.1|7836.1|7847.1|7837.1|7846.1|7836.1|7
1609323910000|2020-12-30 10:25:10|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609323930000|2020-12-30 10:25:30|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7845.9|7835.9|4
1609323940000|2020-12-30 10:25:40|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|3
1609323970000|2020-12-30 10:26:10|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609323980000|2020-12-30 10:26:20|7846.9|7836.9|7847.4|7837.4|7847.4|7837.4|7846.9|7836.9|3
1609323990000|2020-12-30 10:26:30|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|4
1609324000000|2020-12-30 10:26:40|7847.6|7837.6|7847.9|7837.9|7848.1|7838.1|7847.6|7837.6|6
1609324010000|2020-12-30 10:26:50|7848.1|7838.1|7848.1|7838.1|7848.4|7838.4|7847.6|7837.6|14
1609324020000|2020-12-30 10:27:00|7848.4|7838.4|7849.6|7839.6|7849.6|7839.6|7848.1|7838.1|6
1609324030000|2020-12-30 10:27:10|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|6
1609324050000|2020-12-30 10:27:30|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1609324060000|2020-12-30 10:27:40|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|6
1609324070000|2020-12-30 10:27:50|7847.4|7837.4|7847.6|7837.6|7848.4|7838.4|7847.4|7837.4|5
1609324080000|2020-12-30 10:28:00|7847.9|7837.9|7848.9|7838.9|7849.1|7839.1|7847.4|7837.4|10
1609324090000|2020-12-30 10:28:10|7849.1|7839.1|7846.1|7836.1|7849.6|7839.6|7846.1|7836.1|7
1609324100000|2020-12-30 10:28:20|7846.4|7836.4|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|6
1609324110000|2020-12-30 10:28:30|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609324120000|2020-12-30 10:28:40|7846.9|7836.9|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|3
1609324130000|2020-12-30 10:28:50|7847.1|7837.1|7847.6|7837.6|7848.1|7838.1|7847.1|7837.1|5
1609324140000|2020-12-30 10:29:00|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7846.6|7836.6|4
1609324150000|2020-12-30 10:29:10|7847.6|7837.6|7850.1|7840.1|7850.1|7840.1|7847.6|7837.6|3
1609324160000|2020-12-30 10:29:20|7850.6|7840.6|7849.9|7839.9|7851.1|7841.1|7849.6|7839.6|6
1609324170000|2020-12-30 10:29:30|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609324180000|2020-12-30 10:29:40|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|3
1609324190000|2020-12-30 10:29:50|7850.6|7840.6|7851.4|7841.4|7851.4|7841.4|7850.6|7840.6|2
1609324200000|2020-12-30 10:30:00|7851.6|7841.6|7852.4|7842.4|7852.4|7842.4|7851.6|7841.6|2
1609324210000|2020-12-30 10:30:10|7852.1|7842.1|7849.9|7839.9|7852.1|7842.1|7849.9|7839.9|6
1609324240000|2020-12-30 10:30:40|7850.4|7840.4|7851.6|7841.6|7851.6|7841.6|7850.4|7840.4|6
1609324250000|2020-12-30 10:30:50|7851.9|7841.9|7852.9|7842.9|7852.9|7842.9|7851.9|7841.9|8
1609324260000|2020-12-30 10:31:00|7852.4|7842.4|7843.4|7833.4|7852.6|7842.6|7841.9|7831.9|7
1609324270000|2020-12-30 10:31:10|7843.6|7833.6|7840.9|7830.9|7843.6|7833.6|7840.6|7830.6|9
1609324280000|2020-12-30 10:31:20|7841.1|7831.1|7844.6|7834.6|7844.9|7834.9|7841.1|7831.1|16
1609324290000|2020-12-30 10:31:30|7844.1|7834.1|7845.4|7835.4|7845.6|7835.6|7843.6|7833.6|7
1609324300000|2020-12-30 10:31:40|7845.1|7835.1|7844.9|7834.9|7845.1|7835.1|7844.4|7834.4|4
1609324310000|2020-12-30 10:31:50|7845.4|7835.4|7845.4|7835.4|7846.4|7836.4|7845.4|7835.4|5
1609324320000|2020-12-30 10:32:00|7845.1|7835.1|7845.4|7835.4|7845.6|7835.6|7844.9|7834.9|6
1609324330000|2020-12-30 10:32:10|7845.6|7835.6|7846.1|7836.1|7846.1|7836.1|7845.1|7835.1|7
1609324340000|2020-12-30 10:32:20|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1609324350000|2020-12-30 10:32:30|7846.1|7836.1|7844.1|7834.1|7846.1|7836.1|7844.1|7834.1|5
1609324360000|2020-12-30 10:32:40|7843.6|7833.6|7844.1|7834.1|7844.4|7834.4|7843.6|7833.6|7
1609324370000|2020-12-30 10:32:50|7844.4|7834.4|7843.6|7833.6|7846.1|7836.1|7843.6|7833.6|9
1609324380000|2020-12-30 10:33:00|7843.9|7833.9|7845.6|7835.6|7845.6|7835.6|7843.9|7833.9|7
1609324400000|2020-12-30 10:33:20|7845.4|7835.4|7844.4|7834.4|7845.4|7835.4|7844.4|7834.4|2
1609324410000|2020-12-30 10:33:30|7843.6|7833.6|7843.4|7833.4|7844.1|7834.1|7843.4|7833.4|6
1609324420000|2020-12-30 10:33:40|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.4|7832.4|5
1609324430000|2020-12-30 10:33:50|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1609324440000|2020-12-30 10:34:00|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|2
1609324450000|2020-12-30 10:34:10|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|1
1609324460000|2020-12-30 10:34:20|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|3
1609324470000|2020-12-30 10:34:30|7843.1|7833.1|7843.6|7833.6|7843.9|7833.9|7843.1|7833.1|3
1609324500000|2020-12-30 10:35:00|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1609324530000|2020-12-30 10:35:30|7843.9|7833.9|7844.9|7834.9|7846.1|7836.1|7843.9|7833.9|3
1609324540000|2020-12-30 10:35:40|7844.6|7834.6|7845.1|7835.1|7845.1|7835.1|7844.6|7834.6|2
1609324580000|2020-12-30 10:36:20|7844.9|7834.9|7843.6|7833.6|7844.9|7834.9|7843.6|7833.6|4
1609324590000|2020-12-30 10:36:30|7843.9|7833.9|7844.1|7834.1|7844.4|7834.4|7843.9|7833.9|4
1609324610000|2020-12-30 10:36:50|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|7844.4|7834.4|1
1609324620000|2020-12-30 10:37:00|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1609324640000|2020-12-30 10:37:20|7844.6|7834.6|7842.9|7832.9|7844.6|7834.6|7842.6|7832.6|4
1609324650000|2020-12-30 10:37:30|7843.1|7833.1|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|2
1609324670000|2020-12-30 10:37:50|7843.9|7833.9|7844.4|7834.4|7844.4|7834.4|7843.9|7833.9|2
1609324680000|2020-12-30 10:38:00|7844.1|7834.1|7847.6|7837.6|7848.9|7838.9|7844.1|7834.1|8
1609324690000|2020-12-30 10:38:10|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.4|7836.4|13
1609324700000|2020-12-30 10:38:20|7847.9|7837.9|7847.4|7837.4|7848.6|7838.6|7847.4|7837.4|4
1609324710000|2020-12-30 10:38:30|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|6
1609324720000|2020-12-30 10:38:40|7848.1|7838.1|7850.4|7840.4|7850.4|7840.4|7848.1|7838.1|8
1609324730000|2020-12-30 10:38:50|7849.9|7839.9|7847.6|7837.6|7849.9|7839.9|7847.6|7837.6|4
1609324740000|2020-12-30 10:39:00|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.1|7837.1|4
1609324750000|2020-12-30 10:39:10|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1609324760000|2020-12-30 10:39:20|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609324770000|2020-12-30 10:39:30|7847.9|7837.9|7847.9|7837.9|7848.1|7838.1|7847.6|7837.6|5
1609324780000|2020-12-30 10:39:40|7847.6|7837.6|7847.9|7837.9|7848.1|7838.1|7847.4|7837.4|10
1609324790000|2020-12-30 10:39:50|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609324810000|2020-12-30 10:40:10|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609324830000|2020-12-30 10:40:30|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609324840000|2020-12-30 10:40:40|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609324880000|2020-12-30 10:41:20|7847.4|7837.4|7848.1|7838.1|7848.1|7838.1|7847.4|7837.4|2
1609324910000|2020-12-30 10:41:50|7848.6|7838.6|7847.6|7837.6|7848.9|7838.9|7847.6|7837.6|5
1609324920000|2020-12-30 10:42:00|7848.1|7838.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|6
1609324940000|2020-12-30 10:42:20|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1609324960000|2020-12-30 10:42:40|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|2
1609325000000|2020-12-30 10:43:20|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|4
1609325010000|2020-12-30 10:43:30|7849.4|7839.4|7847.9|7837.9|7849.6|7839.6|7847.1|7837.1|5
1609325020000|2020-12-30 10:43:40|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|2
1609325030000|2020-12-30 10:43:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609325040000|2020-12-30 10:44:00|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|2
1609325050000|2020-12-30 10:44:10|7847.1|7837.1|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|3
1609325060000|2020-12-30 10:44:20|7848.1|7838.1|7847.9|7837.9|7848.4|7838.4|7847.9|7837.9|4
1609325070000|2020-12-30 10:44:30|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|3
1609325080000|2020-12-30 10:44:40|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609325090000|2020-12-30 10:44:50|7848.6|7838.6|7849.4|7839.4|7849.4|7839.4|7848.6|7838.6|2
1609325100000|2020-12-30 10:45:00|7849.1|7839.1|7848.4|7838.4|7849.1|7839.1|7848.4|7838.4|2
1609325110000|2020-12-30 10:45:10|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609325130000|2020-12-30 10:45:30|7848.6|7838.6|7849.4|7839.4|7849.9|7839.9|7848.6|7838.6|5
1609325140000|2020-12-30 10:45:40|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.4|7838.4|5
1609325150000|2020-12-30 10:45:50|7849.6|7839.6|7849.6|7839.6|7850.4|7840.4|7849.1|7839.1|7
1609325160000|2020-12-30 10:46:00|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1609325170000|2020-12-30 10:46:10|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1609325200000|2020-12-30 10:46:40|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609325230000|2020-12-30 10:47:10|7849.4|7839.4|7848.9|7838.9|7849.4|7839.4|7848.9|7838.9|2
1609325260000|2020-12-30 10:47:40|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609325270000|2020-12-30 10:47:50|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1609325280000|2020-12-30 10:48:00|7848.9|7838.9|7847.4|7837.4|7849.1|7839.1|7847.4|7837.4|8
1609325290000|2020-12-30 10:48:10|7847.1|7837.1|7846.4|7836.4|7847.1|7837.1|7845.1|7835.1|8
1609325300000|2020-12-30 10:48:20|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|8
1609325310000|2020-12-30 10:48:30|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.4|7836.4|6
1609325320000|2020-12-30 10:48:40|7845.9|7835.9|7846.1|7836.1|7846.9|7836.9|7845.9|7835.9|5
1609325330000|2020-12-30 10:48:50|7846.9|7836.9|7847.4|7837.4|7847.4|7837.4|7846.6|7836.6|5
1609325340000|2020-12-30 10:49:00|7847.6|7837.6|7848.1|7838.1|7848.4|7838.4|7847.6|7837.6|11
1609325360000|2020-12-30 10:49:20|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1609325380000|2020-12-30 10:49:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609325390000|2020-12-30 10:49:50|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609325400000|2020-12-30 10:50:00|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|7
1609325410000|2020-12-30 10:50:10|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1609325420000|2020-12-30 10:50:20|7849.1|7839.1|7849.9|7839.9|7849.9|7839.9|7849.1|7839.1|7
1609325430000|2020-12-30 10:50:30|7849.6|7839.6|7849.9|7839.9|7849.9|7839.9|7849.6|7839.6|2
1609325440000|2020-12-30 10:50:40|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|3
1609325450000|2020-12-30 10:50:50|7850.4|7840.4|7849.9|7839.9|7850.9|7840.9|7849.9|7839.9|6
1609325460000|2020-12-30 10:51:00|7849.6|7839.6|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|3
1609325470000|2020-12-30 10:51:10|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609325480000|2020-12-30 10:51:20|7850.1|7840.1|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|3
1609325490000|2020-12-30 10:51:30|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7850.1|7840.1|2
1609325500000|2020-12-30 10:51:40|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609325520000|2020-12-30 10:52:00|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|2
1609325560000|2020-12-30 10:52:40|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609325570000|2020-12-30 10:52:50|7850.4|7840.4|7851.1|7841.1|7851.9|7841.9|7850.4|7840.4|5
1609325580000|2020-12-30 10:53:00|7850.6|7840.6|7852.1|7842.1|7852.1|7842.1|7850.6|7840.6|5
1609325590000|2020-12-30 10:53:10|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|2
1609325600000|2020-12-30 10:53:20|7851.6|7841.6|7852.1|7842.1|7852.4|7842.4|7851.6|7841.6|4
1609325610000|2020-12-30 10:53:30|7851.6|7841.6|7852.1|7842.1|7852.1|7842.1|7851.1|7841.1|5
1609325620000|2020-12-30 10:53:40|7852.4|7842.4|7852.1|7842.1|7852.9|7842.9|7852.1|7842.1|6
1609325630000|2020-12-30 10:53:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609325640000|2020-12-30 10:54:00|7852.9|7842.9|7853.1|7843.1|7853.4|7843.4|7852.9|7842.9|5
1609325650000|2020-12-30 10:54:10|7853.4|7843.4|7854.1|7844.1|7854.4|7844.4|7853.4|7843.4|4
1609325660000|2020-12-30 10:54:20|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609325670000|2020-12-30 10:54:30|7854.6|7844.6|7853.6|7843.6|7854.6|7844.6|7853.4|7843.4|5
1609325680000|2020-12-30 10:54:40|7853.4|7843.4|7854.1|7844.1|7854.4|7844.4|7853.4|7843.4|5
1609325700000|2020-12-30 10:55:00|7852.4|7842.4|7851.6|7841.6|7852.6|7842.6|7851.1|7841.1|9
1609325760000|2020-12-30 10:56:00|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.9|7841.9|2
1609325770000|2020-12-30 10:56:10|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609325780000|2020-12-30 10:56:20|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609325790000|2020-12-30 10:56:30|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609325800000|2020-12-30 10:56:40|7852.1|7842.1|7855.9|7845.9|7855.9|7845.9|7852.1|7842.1|2
1609325810000|2020-12-30 10:56:50|7855.4|7845.4|7856.6|7846.6|7856.6|7846.6|7855.4|7845.4|6
1609325820000|2020-12-30 10:57:00|7855.6|7845.6|7854.6|7844.6|7855.6|7845.6|7854.6|7844.6|12
1609325830000|2020-12-30 10:57:10|7854.4|7844.4|7855.1|7845.1|7855.1|7845.1|7854.1|7844.1|8
1609325840000|2020-12-30 10:57:20|7854.9|7844.9|7854.6|7844.6|7854.9|7844.9|7854.6|7844.6|2
1609325850000|2020-12-30 10:57:30|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|1
1609325860000|2020-12-30 10:57:40|7854.6|7844.6|7855.1|7845.1|7855.1|7845.1|7854.4|7844.4|4
1609325880000|2020-12-30 10:58:00|7854.9|7844.9|7854.4|7844.4|7854.9|7844.9|7854.4|7844.4|2
1609325890000|2020-12-30 10:58:10|7854.9|7844.9|7853.9|7843.9|7854.9|7844.9|7853.9|7843.9|4
1609325920000|2020-12-30 10:58:40|7853.6|7843.6|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|2
1609325930000|2020-12-30 10:58:50|7853.1|7843.1|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|6
1609325940000|2020-12-30 10:59:00|7853.1|7843.1|7850.9|7840.9|7853.4|7843.4|7850.9|7840.9|8
1609325950000|2020-12-30 10:59:10|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|8
1609325960000|2020-12-30 10:59:20|7852.1|7842.1|7851.9|7841.9|7852.1|7842.1|7851.6|7841.6|5
1609325970000|2020-12-30 10:59:30|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7852.1|7842.1|2
1609325980000|2020-12-30 10:59:40|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1609325990000|2020-12-30 10:59:50|7853.1|7843.1|7852.9|7842.9|7853.4|7843.4|7852.9|7842.9|4
1609326000000|2020-12-30 11:00:00|7852.6|7842.6|7853.4|7843.4|7853.4|7843.4|7852.1|7842.1|6
1609326020000|2020-12-30 11:00:20|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609326030000|2020-12-30 11:00:30|7853.6|7843.6|7853.9|7843.9|7854.4|7844.4|7853.6|7843.6|4
1609326040000|2020-12-30 11:00:40|7854.4|7844.4|7854.4|7844.4|7854.6|7844.6|7854.4|7844.4|3
1609326050000|2020-12-30 11:00:50|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|3
1609326060000|2020-12-30 11:01:00|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609326070000|2020-12-30 11:01:10|7853.1|7843.1|7851.4|7841.4|7853.1|7843.1|7851.1|7841.1|4
1609326080000|2020-12-30 11:01:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|3
1609326090000|2020-12-30 11:01:30|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|2
1609326110000|2020-12-30 11:01:50|7850.6|7840.6|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|5
1609326130000|2020-12-30 11:02:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609326140000|2020-12-30 11:02:20|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|3
1609326150000|2020-12-30 11:02:30|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|3
1609326160000|2020-12-30 11:02:40|7851.6|7841.6|7851.1|7841.1|7851.6|7841.6|7851.1|7841.1|3
1609326170000|2020-12-30 11:02:50|7851.4|7841.4|7852.9|7842.9|7853.6|7843.6|7851.4|7841.4|6
1609326180000|2020-12-30 11:03:00|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|4
1609326190000|2020-12-30 11:03:10|7853.6|7843.6|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|3
1609326200000|2020-12-30 11:03:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609326210000|2020-12-30 11:03:30|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|5
1609326230000|2020-12-30 11:03:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609326240000|2020-12-30 11:04:00|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609326250000|2020-12-30 11:04:10|7853.9|7843.9|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|3
1609326260000|2020-12-30 11:04:20|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609326280000|2020-12-30 11:04:40|7853.4|7843.4|7852.9|7842.9|7853.4|7843.4|7852.9|7842.9|2
1609326300000|2020-12-30 11:05:00|7853.1|7843.1|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|5
1609326310000|2020-12-30 11:05:10|7853.1|7843.1|7852.9|7842.9|7853.1|7843.1|7852.9|7842.9|2
1609326320000|2020-12-30 11:05:20|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609326330000|2020-12-30 11:05:30|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|2
1609326340000|2020-12-30 11:05:40|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|4
1609326350000|2020-12-30 11:05:50|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609326360000|2020-12-30 11:06:00|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|5
1609326370000|2020-12-30 11:06:10|7852.1|7842.1|7852.9|7842.9|7853.1|7843.1|7852.1|7842.1|7
1609326380000|2020-12-30 11:06:20|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|2
1609326400000|2020-12-30 11:06:40|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609326410000|2020-12-30 11:06:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609326430000|2020-12-30 11:07:10|7854.1|7844.1|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|3
1609326440000|2020-12-30 11:07:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.4|7843.4|2
1609326470000|2020-12-30 11:07:50|7853.1|7843.1|7853.6|7843.6|7853.9|7843.9|7852.9|7842.9|8
1609326480000|2020-12-30 11:08:00|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7853.4|7843.4|4
1609326490000|2020-12-30 11:08:10|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609326500000|2020-12-30 11:08:20|7854.1|7844.1|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|4
1609326510000|2020-12-30 11:08:30|7854.4|7844.4|7854.6|7844.6|7854.6|7844.6|7854.4|7844.4|6
1609326520000|2020-12-30 11:08:40|7854.4|7844.4|7853.9|7843.9|7854.4|7844.4|7853.6|7843.6|6
1609326530000|2020-12-30 11:08:50|7854.1|7844.1|7853.9|7843.9|7854.4|7844.4|7853.6|7843.6|7
1609326540000|2020-12-30 11:09:00|7854.4|7844.4|7854.4|7844.4|7854.4|7844.4|7854.1|7844.1|3
1609326550000|2020-12-30 11:09:10|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|3
1609326560000|2020-12-30 11:09:20|7853.9|7843.9|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|4
1609326570000|2020-12-30 11:09:30|7854.1|7844.1|7850.4|7840.4|7854.1|7844.1|7850.4|7840.4|3
1609326580000|2020-12-30 11:09:40|7850.1|7840.1|7851.6|7841.6|7851.6|7841.6|7850.1|7840.1|8
1609326590000|2020-12-30 11:09:50|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609326600000|2020-12-30 11:10:00|7852.1|7842.1|7851.9|7841.9|7852.4|7842.4|7851.1|7841.1|4
1609326630000|2020-12-30 11:10:30|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1609326640000|2020-12-30 11:10:40|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609326670000|2020-12-30 11:11:10|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7849.9|7839.9|4
1609326680000|2020-12-30 11:11:20|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.6|7839.6|3
1609326690000|2020-12-30 11:11:30|7850.4|7840.4|7851.1|7841.1|7851.1|7841.1|7850.4|7840.4|5
1609326700000|2020-12-30 11:11:40|7851.4|7841.4|7852.4|7842.4|7852.4|7842.4|7851.4|7841.4|3
1609326710000|2020-12-30 11:11:50|7852.1|7842.1|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|3
1609326720000|2020-12-30 11:12:00|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.1|7841.1|10
1609326730000|2020-12-30 11:12:10|7852.1|7842.1|7854.1|7844.1|7854.1|7844.1|7852.1|7842.1|3
1609326740000|2020-12-30 11:12:20|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|1
1609326750000|2020-12-30 11:12:30|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7852.6|7842.6|3
1609326760000|2020-12-30 11:12:40|7853.4|7843.4|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|4
1609326780000|2020-12-30 11:13:00|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|3
1609326790000|2020-12-30 11:13:10|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|2
1609326800000|2020-12-30 11:13:20|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|1
1609326820000|2020-12-30 11:13:40|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|2
1609326830000|2020-12-30 11:13:50|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609326840000|2020-12-30 11:14:00|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7852.1|7842.1|8
1609326850000|2020-12-30 11:14:10|7852.6|7842.6|7850.6|7840.6|7852.6|7842.6|7850.1|7840.1|8
1609326860000|2020-12-30 11:14:20|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609326880000|2020-12-30 11:14:40|7851.1|7841.1|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|3
1609326890000|2020-12-30 11:14:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609326900000|2020-12-30 11:15:00|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1609326910000|2020-12-30 11:15:10|7851.1|7841.1|7851.9|7841.9|7851.9|7841.9|7851.1|7841.1|2
1609326940000|2020-12-30 11:15:40|7851.6|7841.6|7851.1|7841.1|7851.6|7841.6|7851.1|7841.1|2
1609326950000|2020-12-30 11:15:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609326960000|2020-12-30 11:16:00|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|3
1609326970000|2020-12-30 11:16:10|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1609326980000|2020-12-30 11:16:20|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609326990000|2020-12-30 11:16:30|7851.4|7841.4|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|3
1609327010000|2020-12-30 11:16:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1609327020000|2020-12-30 11:17:00|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609327040000|2020-12-30 11:17:20|7851.9|7841.9|7851.1|7841.1|7851.9|7841.9|7850.9|7840.9|6
1609327050000|2020-12-30 11:17:30|7851.4|7841.4|7850.6|7840.6|7851.6|7841.6|7850.6|7840.6|4
1609327060000|2020-12-30 11:17:40|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.1|7840.1|6
1609327070000|2020-12-30 11:17:50|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|1
1609327080000|2020-12-30 11:18:00|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1609327090000|2020-12-30 11:18:10|7851.4|7841.4|7850.4|7840.4|7851.4|7841.4|7850.4|7840.4|2
1609327100000|2020-12-30 11:18:20|7850.6|7840.6|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|3
1609327110000|2020-12-30 11:18:30|7850.9|7840.9|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1609327120000|2020-12-30 11:18:40|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|3
1609327140000|2020-12-30 11:19:00|7849.9|7839.9|7848.9|7838.9|7849.9|7839.9|7848.9|7838.9|3
1609327160000|2020-12-30 11:19:20|7848.6|7838.6|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|3
1609327170000|2020-12-30 11:19:30|7848.4|7838.4|7848.9|7838.9|7848.9|7838.9|7848.4|7838.4|2
1609327180000|2020-12-30 11:19:40|7848.6|7838.6|7847.6|7837.6|7848.6|7838.6|7847.1|7837.1|6
1609327230000|2020-12-30 11:20:30|7847.1|7837.1|7846.4|7836.4|7847.1|7837.1|7846.4|7836.4|2
1609327240000|2020-12-30 11:20:40|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609327250000|2020-12-30 11:20:50|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609327260000|2020-12-30 11:21:00|7846.9|7836.9|7847.4|7837.4|7847.4|7837.4|7846.9|7836.9|3
1609327270000|2020-12-30 11:21:10|7847.1|7837.1|7847.6|7837.6|7847.6|7837.6|7847.1|7837.1|2
1609327300000|2020-12-30 11:21:40|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|3
1609327310000|2020-12-30 11:21:50|7847.1|7837.1|7846.6|7836.6|7847.6|7837.6|7846.6|7836.6|5
1609327320000|2020-12-30 11:22:00|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|2
1609327340000|2020-12-30 11:22:20|7847.9|7837.9|7848.6|7838.6|7848.6|7838.6|7847.9|7837.9|2
1609327370000|2020-12-30 11:22:50|7849.1|7839.1|7848.4|7838.4|7849.1|7839.1|7848.4|7838.4|4
1609327380000|2020-12-30 11:23:00|7848.6|7838.6|7847.9|7837.9|7848.9|7838.9|7847.9|7837.9|5
1609327390000|2020-12-30 11:23:10|7847.6|7837.6|7846.9|7836.9|7847.6|7837.6|7846.6|7836.6|5
1609327400000|2020-12-30 11:23:20|7847.1|7837.1|7847.6|7837.6|7847.6|7837.6|7847.1|7837.1|4
1609327410000|2020-12-30 11:23:30|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609327430000|2020-12-30 11:23:50|7847.4|7837.4|7846.6|7836.6|7847.4|7837.4|7846.6|7836.6|3
1609327440000|2020-12-30 11:24:00|7846.9|7836.9|7845.6|7835.6|7846.9|7836.9|7845.4|7835.4|10
1609327450000|2020-12-30 11:24:10|7846.1|7836.1|7845.6|7835.6|7846.4|7836.4|7845.6|7835.6|4
1609327460000|2020-12-30 11:24:20|7845.9|7835.9|7847.6|7837.6|7847.6|7837.6|7845.9|7835.9|6
1609327470000|2020-12-30 11:24:30|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|3
1609327480000|2020-12-30 11:24:40|7848.1|7838.1|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|6
1609327490000|2020-12-30 11:24:50|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609327500000|2020-12-30 11:25:00|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609327510000|2020-12-30 11:25:10|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1609327530000|2020-12-30 11:25:30|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609327540000|2020-12-30 11:25:40|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|2
1609327550000|2020-12-30 11:25:50|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.4|7838.4|2
1609327560000|2020-12-30 11:26:00|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|2
1609327570000|2020-12-30 11:26:10|7849.6|7839.6|7849.6|7839.6|7850.4|7840.4|7849.1|7839.1|9
1609327610000|2020-12-30 11:26:50|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609327630000|2020-12-30 11:27:10|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1609327640000|2020-12-30 11:27:20|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1609327650000|2020-12-30 11:27:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609327660000|2020-12-30 11:27:40|7849.4|7839.4|7848.1|7838.1|7849.4|7839.4|7848.1|7838.1|3
1609327670000|2020-12-30 11:27:50|7847.9|7837.9|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|4
1609327690000|2020-12-30 11:28:10|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609327700000|2020-12-30 11:28:20|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.9|7838.9|2
1609327730000|2020-12-30 11:28:50|7849.6|7839.6|7850.9|7840.9|7850.9|7840.9|7849.6|7839.6|5
1609327740000|2020-12-30 11:29:00|7850.6|7840.6|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|3
1609327760000|2020-12-30 11:29:20|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7849.4|7839.4|8
1609327770000|2020-12-30 11:29:30|7848.9|7838.9|7848.4|7838.4|7848.9|7838.9|7848.4|7838.4|2
1609327780000|2020-12-30 11:29:40|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609327790000|2020-12-30 11:29:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609327800000|2020-12-30 11:30:00|7848.6|7838.6|7846.9|7836.9|7848.6|7838.6|7846.4|7836.4|7
1609327810000|2020-12-30 11:30:10|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|5
1609327820000|2020-12-30 11:30:20|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.4|7836.4|4
1609327840000|2020-12-30 11:30:40|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609327850000|2020-12-30 11:30:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609327860000|2020-12-30 11:31:00|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|4
1609327870000|2020-12-30 11:31:10|7848.6|7838.6|7848.9|7838.9|7849.4|7839.4|7848.6|7838.6|6
1609327880000|2020-12-30 11:31:20|7849.4|7839.4|7848.4|7838.4|7849.4|7839.4|7848.4|7838.4|3
1609327900000|2020-12-30 11:31:40|7848.6|7838.6|7849.9|7839.9|7849.9|7839.9|7848.6|7838.6|4
1609327910000|2020-12-30 11:31:50|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|4
1609327920000|2020-12-30 11:32:00|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1609327930000|2020-12-30 11:32:10|7850.6|7840.6|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|4
1609327940000|2020-12-30 11:32:20|7850.1|7840.1|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|4
1609327950000|2020-12-30 11:32:30|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|3
1609327960000|2020-12-30 11:32:40|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1609327970000|2020-12-30 11:32:50|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609327980000|2020-12-30 11:33:00|7850.4|7840.4|7849.9|7839.9|7850.4|7840.4|7849.9|7839.9|3
1609327990000|2020-12-30 11:33:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609328010000|2020-12-30 11:33:30|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|2
1609328020000|2020-12-30 11:33:40|7848.9|7838.9|7849.1|7839.1|7849.6|7839.6|7848.4|7838.4|8
1609328030000|2020-12-30 11:33:50|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609328040000|2020-12-30 11:34:00|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|3
1609328060000|2020-12-30 11:34:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1609328080000|2020-12-30 11:34:40|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.4|7840.4|5
1609328090000|2020-12-30 11:34:50|7850.4|7840.4|7850.6|7840.6|7850.6|7840.6|7850.4|7840.4|2
1609328110000|2020-12-30 11:35:10|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|3
1609328130000|2020-12-30 11:35:30|7849.9|7839.9|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|2
1609328150000|2020-12-30 11:35:50|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1609328170000|2020-12-30 11:36:10|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1609328180000|2020-12-30 11:36:20|7849.9|7839.9|7850.6|7840.6|7850.6|7840.6|7849.9|7839.9|8
1609328190000|2020-12-30 11:36:30|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7849.4|7839.4|8
1609328200000|2020-12-30 11:36:40|7849.6|7839.6|7849.9|7839.9|7850.1|7840.1|7849.6|7839.6|4
1609328220000|2020-12-30 11:37:00|7849.6|7839.6|7849.9|7839.9|7850.1|7840.1|7849.6|7839.6|4
1609328250000|2020-12-30 11:37:30|7849.6|7839.6|7849.9|7839.9|7850.4|7840.4|7849.6|7839.6|6
1609328270000|2020-12-30 11:37:50|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|2
1609328280000|2020-12-30 11:38:00|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.4|7839.4|3
1609328310000|2020-12-30 11:38:30|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609328320000|2020-12-30 11:38:40|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|1
1609328330000|2020-12-30 11:38:50|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1609328350000|2020-12-30 11:39:10|7848.6|7838.6|7848.4|7838.4|7848.6|7838.6|7848.4|7838.4|2
1609328360000|2020-12-30 11:39:20|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609328390000|2020-12-30 11:39:50|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1609328420000|2020-12-30 11:40:20|7848.4|7838.4|7848.9|7838.9|7848.9|7838.9|7848.4|7838.4|3
1609328430000|2020-12-30 11:40:30|7848.6|7838.6|7847.9|7837.9|7848.6|7838.6|7847.9|7837.9|5
1609328440000|2020-12-30 11:40:40|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609328480000|2020-12-30 11:41:20|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609328490000|2020-12-30 11:41:30|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|2
1609328510000|2020-12-30 11:41:50|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|2
1609328520000|2020-12-30 11:42:00|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609328540000|2020-12-30 11:42:20|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|3
1609328550000|2020-12-30 11:42:30|7847.6|7837.6|7847.6|7837.6|7848.4|7838.4|7847.6|7837.6|4
1609328560000|2020-12-30 11:42:40|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609328570000|2020-12-30 11:42:50|7846.9|7836.9|7845.6|7835.6|7846.9|7836.9|7845.6|7835.6|2
1609328580000|2020-12-30 11:43:00|7845.9|7835.9|7845.9|7835.9|7846.4|7836.4|7845.9|7835.9|5
1609328590000|2020-12-30 11:43:10|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609328600000|2020-12-30 11:43:20|7847.1|7837.1|7847.6|7837.6|7847.6|7837.6|7847.1|7837.1|2
1609328610000|2020-12-30 11:43:30|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609328620000|2020-12-30 11:43:40|7847.6|7837.6|7848.4|7838.4|7848.4|7838.4|7847.6|7837.6|3
1609328640000|2020-12-30 11:44:00|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|3
1609328650000|2020-12-30 11:44:10|7848.4|7838.4|7847.9|7837.9|7848.4|7838.4|7847.9|7837.9|3
1609328660000|2020-12-30 11:44:20|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609328680000|2020-12-30 11:44:40|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609328690000|2020-12-30 11:44:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609328700000|2020-12-30 11:45:00|7847.9|7837.9|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|2
1609328720000|2020-12-30 11:45:20|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609328730000|2020-12-30 11:45:30|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609328740000|2020-12-30 11:45:40|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1609328750000|2020-12-30 11:45:50|7849.6|7839.6|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|3
1609328780000|2020-12-30 11:46:20|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1609328800000|2020-12-30 11:46:40|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609328820000|2020-12-30 11:47:00|7849.4|7839.4|7849.6|7839.6|7849.6|7839.6|7849.4|7839.4|2
1609328830000|2020-12-30 11:47:10|7849.9|7839.9|7850.1|7840.1|7850.9|7840.9|7849.9|7839.9|4
1609328840000|2020-12-30 11:47:20|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|2
1609328850000|2020-12-30 11:47:30|7851.1|7841.1|7850.1|7840.1|7851.1|7841.1|7850.1|7840.1|4
1609328870000|2020-12-30 11:47:50|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.1|7839.1|6
1609328880000|2020-12-30 11:48:00|7850.1|7840.1|7850.4|7840.4|7850.4|7840.4|7850.1|7840.1|2
1609328890000|2020-12-30 11:48:10|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609328900000|2020-12-30 11:48:20|7850.4|7840.4|7850.9|7840.9|7850.9|7840.9|7850.4|7840.4|3
1609328910000|2020-12-30 11:48:30|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.9|7839.9|4
1609328920000|2020-12-30 11:48:40|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1609328930000|2020-12-30 11:48:50|7849.9|7839.9|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|6
1609328940000|2020-12-30 11:49:00|7849.9|7839.9|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|2
1609328950000|2020-12-30 11:49:10|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|2
1609328960000|2020-12-30 11:49:20|7850.6|7840.6|7851.1|7841.1|7851.1|7841.1|7850.6|7840.6|3
1609328970000|2020-12-30 11:49:30|7850.6|7840.6|7850.1|7840.1|7850.6|7840.6|7850.1|7840.1|2
1609329000000|2020-12-30 11:50:00|7849.6|7839.6|7849.6|7839.6|7849.9|7839.9|7849.6|7839.6|3
1609329010000|2020-12-30 11:50:10|7849.4|7839.4|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|5
1609329030000|2020-12-30 11:50:30|7849.9|7839.9|7849.1|7839.1|7849.9|7839.9|7849.1|7839.1|3
1609329040000|2020-12-30 11:50:40|7848.9|7838.9|7849.9|7839.9|7849.9|7839.9|7848.9|7838.9|3
1609329050000|2020-12-30 11:50:50|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7849.9|7839.9|3
1609329060000|2020-12-30 11:51:00|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609329080000|2020-12-30 11:51:20|7849.6|7839.6|7848.6|7838.6|7849.9|7839.9|7848.6|7838.6|5
1609329120000|2020-12-30 11:52:00|7848.4|7838.4|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|3
1609329140000|2020-12-30 11:52:20|7848.4|7838.4|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|2
1609329150000|2020-12-30 11:52:30|7847.9|7837.9|7846.9|7836.9|7847.9|7837.9|7846.9|7836.9|2
1609329160000|2020-12-30 11:52:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609329170000|2020-12-30 11:52:50|7846.9|7836.9|7847.6|7837.6|7847.9|7837.9|7846.9|7836.9|4
1609329180000|2020-12-30 11:53:00|7847.4|7837.4|7847.9|7837.9|7847.9|7837.9|7847.4|7837.4|3
1609329190000|2020-12-30 11:53:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609329210000|2020-12-30 11:53:30|7847.9|7837.9|7848.6|7838.6|7848.6|7838.6|7847.9|7837.9|2
1609329220000|2020-12-30 11:53:40|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7848.6|7838.6|2
1609329240000|2020-12-30 11:54:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609329250000|2020-12-30 11:54:10|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|2
1609329260000|2020-12-30 11:54:20|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609329280000|2020-12-30 11:54:40|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609329290000|2020-12-30 11:54:50|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609329300000|2020-12-30 11:55:00|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1609329330000|2020-12-30 11:55:30|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1609329340000|2020-12-30 11:55:40|7849.6|7839.6|7850.4|7840.4|7850.4|7840.4|7849.6|7839.6|2
1609329350000|2020-12-30 11:55:50|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.4|7840.4|2
1609329360000|2020-12-30 11:56:00|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|7850.1|7840.1|1
1609329380000|2020-12-30 11:56:20|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|3
1609329390000|2020-12-30 11:56:30|7850.1|7840.1|7849.6|7839.6|7850.1|7840.1|7849.6|7839.6|2
1609329430000|2020-12-30 11:57:10|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7849.1|7839.1|2
1609329450000|2020-12-30 11:57:30|7848.6|7838.6|7849.1|7839.1|7849.1|7839.1|7848.6|7838.6|3
1609329460000|2020-12-30 11:57:40|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|7848.9|7838.9|1
1609329470000|2020-12-30 11:57:50|7848.6|7838.6|7847.9|7837.9|7848.6|7838.6|7847.9|7837.9|4
1609329480000|2020-12-30 11:58:00|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609329500000|2020-12-30 11:58:20|7847.9|7837.9|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|3
1609329530000|2020-12-30 11:58:50|7848.1|7838.1|7847.6|7837.6|7848.1|7838.1|7847.6|7837.6|3
1609329630000|2020-12-30 12:00:30|7847.4|7837.4|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|2
1609329640000|2020-12-30 12:00:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|3
1609329660000|2020-12-30 12:01:00|7846.4|7836.4|7846.6|7836.6|7846.6|7836.6|7846.4|7836.4|2
1609329670000|2020-12-30 12:01:10|7846.9|7836.9|7846.9|7836.9|7847.4|7837.4|7846.9|7836.9|4
1609329700000|2020-12-30 12:01:40|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609329710000|2020-12-30 12:01:50|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609329720000|2020-12-30 12:02:00|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609329770000|2020-12-30 12:02:50|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609329780000|2020-12-30 12:03:00|7846.4|7836.4|7847.1|7837.1|7847.1|7837.1|7846.1|7836.1|5
1609329790000|2020-12-30 12:03:10|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609329810000|2020-12-30 12:03:30|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609329820000|2020-12-30 12:03:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609329830000|2020-12-30 12:03:50|7847.4|7837.4|7847.6|7837.6|7847.6|7837.6|7847.4|7837.4|2
1609329840000|2020-12-30 12:04:00|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609329860000|2020-12-30 12:04:20|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609329880000|2020-12-30 12:04:40|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609329900000|2020-12-30 12:05:00|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609329940000|2020-12-30 12:05:40|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1609329950000|2020-12-30 12:05:50|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609329960000|2020-12-30 12:06:00|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609329980000|2020-12-30 12:06:20|7846.4|7836.4|7845.9|7835.9|7846.4|7836.4|7845.9|7835.9|3
1609330000000|2020-12-30 12:06:40|7846.1|7836.1|7845.4|7835.4|7846.6|7836.6|7845.1|7835.1|6
1609330020000|2020-12-30 12:07:00|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|7845.1|7835.1|1
1609330040000|2020-12-30 12:07:20|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|4
1609330050000|2020-12-30 12:07:30|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609330060000|2020-12-30 12:07:40|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1609330070000|2020-12-30 12:07:50|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609330080000|2020-12-30 12:08:00|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609330090000|2020-12-30 12:08:10|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609330100000|2020-12-30 12:08:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609330120000|2020-12-30 12:08:40|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609330140000|2020-12-30 12:09:00|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609330150000|2020-12-30 12:09:10|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7848.1|7838.1|2
1609330170000|2020-12-30 12:09:30|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609330190000|2020-12-30 12:09:50|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|7848.1|7838.1|1
1609330200000|2020-12-30 12:10:00|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609330220000|2020-12-30 12:10:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609330250000|2020-12-30 12:10:50|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|1
1609330260000|2020-12-30 12:11:00|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609330270000|2020-12-30 12:11:10|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1609330280000|2020-12-30 12:11:20|7846.4|7836.4|7847.4|7837.4|7847.4|7837.4|7846.4|7836.4|3
1609330290000|2020-12-30 12:11:30|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609330300000|2020-12-30 12:11:40|7846.9|7836.9|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|2
1609330330000|2020-12-30 12:12:10|7847.1|7837.1|7847.4|7837.4|7847.6|7837.6|7847.1|7837.1|4
1609330360000|2020-12-30 12:12:40|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1609330370000|2020-12-30 12:12:50|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1609330380000|2020-12-30 12:13:00|7845.9|7835.9|7846.1|7836.1|7846.1|7836.1|7845.9|7835.9|2
1609330390000|2020-12-30 12:13:10|7846.4|7836.4|7844.6|7834.6|7846.4|7836.4|7844.6|7834.6|5
1609330400000|2020-12-30 12:13:20|7844.4|7834.4|7843.9|7833.9|7844.6|7834.6|7843.6|7833.6|5
1609330410000|2020-12-30 12:13:30|7843.6|7833.6|7844.4|7834.4|7844.4|7834.4|7843.6|7833.6|3
1609330420000|2020-12-30 12:13:40|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609330440000|2020-12-30 12:14:00|7843.9|7833.9|7843.9|7833.9|7843.9|7833.9|7843.6|7833.6|5
1609330450000|2020-12-30 12:14:10|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1609330460000|2020-12-30 12:14:20|7843.9|7833.9|7844.1|7834.1|7844.1|7834.1|7843.9|7833.9|2
1609330470000|2020-12-30 12:14:30|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609330480000|2020-12-30 12:14:40|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|6
1609330490000|2020-12-30 12:14:50|7844.1|7834.1|7844.4|7834.4|7844.9|7834.9|7844.1|7834.1|5
1609330500000|2020-12-30 12:15:00|7844.1|7834.1|7843.4|7833.4|7844.1|7834.1|7843.4|7833.4|2
1609330510000|2020-12-30 12:15:10|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1609330520000|2020-12-30 12:15:20|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1609330530000|2020-12-30 12:15:30|7844.4|7834.4|7844.4|7834.4|7844.9|7834.9|7844.4|7834.4|5
1609330550000|2020-12-30 12:15:50|7844.1|7834.1|7843.6|7833.6|7844.1|7834.1|7843.4|7833.4|4
1609330560000|2020-12-30 12:16:00|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1609330570000|2020-12-30 12:16:10|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1609330590000|2020-12-30 12:16:30|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|2
1609330600000|2020-12-30 12:16:40|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|7842.1|7832.1|1
1609330610000|2020-12-30 12:16:50|7841.9|7831.9|7839.1|7829.1|7841.9|7831.9|7839.1|7829.1|3
1609330620000|2020-12-30 12:17:00|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1609330630000|2020-12-30 12:17:10|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7837.9|7827.9|7
1609330640000|2020-12-30 12:17:20|7838.9|7828.9|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|5
1609330650000|2020-12-30 12:17:30|7837.9|7827.9|7837.4|7827.4|7837.9|7827.9|7837.4|7827.4|3
1609330670000|2020-12-30 12:17:50|7837.6|7827.6|7838.9|7828.9|7839.1|7829.1|7837.6|7827.6|4
1609330680000|2020-12-30 12:18:00|7838.6|7828.6|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|3
1609330690000|2020-12-30 12:18:10|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1609330720000|2020-12-30 12:18:40|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7838.1|7828.1|2
1609330730000|2020-12-30 12:18:50|7838.6|7828.6|7840.4|7830.4|7840.4|7830.4|7838.6|7828.6|2
1609330740000|2020-12-30 12:19:00|7840.1|7830.1|7839.1|7829.1|7840.1|7830.1|7839.1|7829.1|4
1609330750000|2020-12-30 12:19:10|7838.6|7828.6|7838.1|7828.1|7838.6|7828.6|7837.6|7827.6|4
1609330760000|2020-12-30 12:19:20|7838.4|7828.4|7837.4|7827.4|7838.4|7828.4|7837.4|7827.4|2
1609330780000|2020-12-30 12:19:40|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|2
1609330790000|2020-12-30 12:19:50|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1609330800000|2020-12-30 12:20:00|7837.4|7827.4|7837.1|7827.1|7837.4|7827.4|7836.9|7826.9|4
1609330820000|2020-12-30 12:20:20|7836.9|7826.9|7837.4|7827.4|7837.4|7827.4|7836.9|7826.9|2
1609330830000|2020-12-30 12:20:30|7837.6|7827.6|7838.1|7828.1|7838.6|7828.6|7837.6|7827.6|4
1609330840000|2020-12-30 12:20:40|7838.4|7828.4|7839.1|7829.1|7839.1|7829.1|7838.4|7828.4|2
1609330850000|2020-12-30 12:20:50|7839.6|7829.6|7839.1|7829.1|7839.6|7829.6|7839.1|7829.1|3
1609330860000|2020-12-30 12:21:00|7838.9|7828.9|7838.1|7828.1|7838.9|7828.9|7838.1|7828.1|2
1609330880000|2020-12-30 12:21:20|7836.9|7826.9|7837.4|7827.4|7837.4|7827.4|7836.9|7826.9|4
1609330920000|2020-12-30 12:22:00|7836.4|7826.4|7836.6|7826.6|7837.1|7827.1|7836.4|7826.4|3
1609330930000|2020-12-30 12:22:10|7836.4|7826.4|7835.9|7825.9|7836.9|7826.9|7835.9|7825.9|6
1609330940000|2020-12-30 12:22:20|7835.6|7825.6|7834.1|7824.1|7835.9|7825.9|7833.9|7823.9|6
1609330950000|2020-12-30 12:22:30|7833.9|7823.9|7832.4|7822.4|7833.9|7823.9|7832.4|7822.4|6
1609330960000|2020-12-30 12:22:40|7831.9|7821.9|7834.1|7824.1|7834.1|7824.1|7831.9|7821.9|9
1609330970000|2020-12-30 12:22:50|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.4|7824.4|2
1609330980000|2020-12-30 12:23:00|7834.4|7824.4|7834.6|7824.6|7834.6|7824.6|7834.4|7824.4|2
1609331000000|2020-12-30 12:23:20|7834.9|7824.9|7836.1|7826.1|7836.4|7826.4|7834.9|7824.9|9
1609331010000|2020-12-30 12:23:30|7836.6|7826.6|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|3
1609331020000|2020-12-30 12:23:40|7837.4|7827.4|7838.1|7828.1|7838.1|7828.1|7837.4|7827.4|2
1609331030000|2020-12-30 12:23:50|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1609331040000|2020-12-30 12:24:00|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|2
1609331050000|2020-12-30 12:24:10|7838.1|7828.1|7836.4|7826.4|7838.1|7828.1|7836.4|7826.4|5
1609331060000|2020-12-30 12:24:20|7836.6|7826.6|7837.4|7827.4|7837.4|7827.4|7836.6|7826.6|3
1609331070000|2020-12-30 12:24:30|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.6|7827.6|2
1609331080000|2020-12-30 12:24:40|7837.6|7827.6|7836.4|7826.4|7837.6|7827.6|7835.9|7825.9|6
1609331100000|2020-12-30 12:25:00|7834.9|7824.9|7832.6|7822.6|7834.9|7824.9|7832.6|7822.6|5
1609331120000|2020-12-30 12:25:20|7833.6|7823.6|7831.4|7821.4|7833.6|7823.6|7831.4|7821.4|7
1609331130000|2020-12-30 12:25:30|7831.1|7821.1|7831.6|7821.6|7832.1|7822.1|7830.9|7820.9|10
1609331140000|2020-12-30 12:25:40|7831.9|7821.9|7831.6|7821.6|7832.6|7822.6|7831.6|7821.6|5
1609331150000|2020-12-30 12:25:50|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7831.9|7821.9|5
1609331160000|2020-12-30 12:26:00|7832.9|7822.9|7833.6|7823.6|7833.6|7823.6|7832.9|7822.9|3
1609331170000|2020-12-30 12:26:10|7834.1|7824.1|7833.6|7823.6|7834.6|7824.6|7833.6|7823.6|4
1609331180000|2020-12-30 12:26:20|7833.4|7823.4|7830.9|7820.9|7833.4|7823.4|7830.9|7820.9|7
1609331190000|2020-12-30 12:26:30|7831.1|7821.1|7831.6|7821.6|7831.9|7821.9|7831.1|7821.1|3
1609331220000|2020-12-30 12:27:00|7831.4|7821.4|7833.6|7823.6|7833.6|7823.6|7831.4|7821.4|6
1609331230000|2020-12-30 12:27:10|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1609331240000|2020-12-30 12:27:20|7833.4|7823.4|7833.6|7823.6|7833.6|7823.6|7833.4|7823.4|2
1609331250000|2020-12-30 12:27:30|7833.9|7823.9|7834.6|7824.6|7834.6|7824.6|7833.9|7823.9|4
1609331260000|2020-12-30 12:27:40|7834.9|7824.9|7832.9|7822.9|7834.9|7824.9|7832.9|7822.9|6
1609331270000|2020-12-30 12:27:50|7832.6|7822.6|7833.6|7823.6|7833.6|7823.6|7832.6|7822.6|3
1609331300000|2020-12-30 12:28:20|7834.1|7824.1|7834.6|7824.6|7834.6|7824.6|7834.1|7824.1|2
1609331310000|2020-12-30 12:28:30|7833.9|7823.9|7833.1|7823.1|7833.9|7823.9|7832.9|7822.9|4
1609331320000|2020-12-30 12:28:40|7833.4|7823.4|7833.9|7823.9|7833.9|7823.9|7832.6|7822.6|7
1609331330000|2020-12-30 12:28:50|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1609331340000|2020-12-30 12:29:00|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1609331350000|2020-12-30 12:29:10|7832.9|7822.9|7831.9|7821.9|7832.9|7822.9|7831.9|7821.9|3
1609331360000|2020-12-30 12:29:20|7831.4|7821.4|7829.6|7819.6|7831.6|7821.6|7828.4|7818.4|10
1609331370000|2020-12-30 12:29:30|7829.9|7819.9|7828.4|7818.4|7830.4|7820.4|7828.4|7818.4|7
1609331380000|2020-12-30 12:29:40|7828.1|7818.1|7827.9|7817.9|7828.1|7818.1|7827.9|7817.9|2
1609331390000|2020-12-30 12:29:50|7827.6|7817.6|7828.6|7818.6|7828.6|7818.6|7827.4|7817.4|9
1609331400000|2020-12-30 12:30:00|7828.4|7818.4|7828.1|7818.1|7828.6|7818.6|7827.6|7817.6|7
1609331410000|2020-12-30 12:30:10|7827.9|7817.9|7832.6|7822.6|7832.6|7822.6|7827.4|7817.4|16
1609331420000|2020-12-30 12:30:20|7833.1|7823.1|7832.4|7822.4|7833.4|7823.4|7832.4|7822.4|10
1609331430000|2020-12-30 12:30:30|7832.1|7822.1|7831.4|7821.4|7832.1|7822.1|7830.4|7820.4|6
1609331440000|2020-12-30 12:30:40|7831.1|7821.1|7827.9|7817.9|7831.1|7821.1|7827.9|7817.9|10
1609331450000|2020-12-30 12:30:50|7828.1|7818.1|7826.6|7816.6|7828.4|7818.4|7826.6|7816.6|7
1609331460000|2020-12-30 12:31:00|7826.9|7816.9|7827.6|7817.6|7829.1|7819.1|7826.6|7816.6|13
1609331470000|2020-12-30 12:31:10|7827.4|7817.4|7818.9|7808.9|7827.4|7817.4|7818.9|7808.9|12
1609331480000|2020-12-30 12:31:20|7819.6|7809.6|7818.6|7808.6|7819.9|7809.9|7818.1|7808.1|16
1609331490000|2020-12-30 12:31:30|7818.4|7808.4|7817.6|7807.6|7819.1|7809.1|7817.6|7807.6|18
1609331500000|2020-12-30 12:31:40|7817.4|7807.4|7819.1|7809.1|7819.1|7809.1|7817.1|7807.1|11
1609331510000|2020-12-30 12:31:50|7818.1|7808.1|7812.9|7802.9|7818.4|7808.4|7812.9|7802.9|20
1609331520000|2020-12-30 12:32:00|7813.4|7803.4|7816.6|7806.6|7816.9|7806.9|7811.4|7801.4|16
1609331530000|2020-12-30 12:32:10|7816.4|7806.4|7816.1|7806.1|7816.9|7806.9|7812.9|7802.9|21
1609331540000|2020-12-30 12:32:20|7816.4|7806.4|7818.9|7808.9|7819.1|7809.1|7816.4|7806.4|13
1609331550000|2020-12-30 12:32:30|7819.1|7809.1|7821.9|7811.9|7821.9|7811.9|7819.1|7809.1|5
1609331560000|2020-12-30 12:32:40|7821.4|7811.4|7820.9|7810.9|7821.4|7811.4|7818.9|7808.9|9
1609331570000|2020-12-30 12:32:50|7820.6|7810.6|7818.6|7808.6|7820.6|7810.6|7818.6|7808.6|7
1609331580000|2020-12-30 12:33:00|7818.1|7808.1|7820.1|7810.1|7820.1|7810.1|7818.1|7808.1|8
1609331590000|2020-12-30 12:33:10|7819.6|7809.6|7817.9|7807.9|7819.6|7809.6|7817.9|7807.9|6
1609331600000|2020-12-30 12:33:20|7818.6|7808.6|7817.4|7807.4|7818.6|7808.6|7817.4|7807.4|9
1609331610000|2020-12-30 12:33:30|7818.4|7808.4|7818.6|7808.6|7818.6|7808.6|7818.4|7808.4|2
1609331620000|2020-12-30 12:33:40|7818.4|7808.4|7819.4|7809.4|7819.4|7809.4|7818.4|7808.4|7
1609331630000|2020-12-30 12:33:50|7818.9|7808.9|7820.4|7810.4|7820.4|7810.4|7818.6|7808.6|7
1609331640000|2020-12-30 12:34:00|7820.6|7810.6|7820.1|7810.1|7820.6|7810.6|7819.6|7809.6|5
1609331650000|2020-12-30 12:34:10|7820.4|7810.4|7821.4|7811.4|7821.4|7811.4|7820.4|7810.4|4
1609331660000|2020-12-30 12:34:20|7821.1|7811.1|7822.4|7812.4|7822.6|7812.6|7820.9|7810.9|12
1609331670000|2020-12-30 12:34:30|7822.1|7812.1|7820.9|7810.9|7822.1|7812.1|7820.4|7810.4|6
1609331680000|2020-12-30 12:34:40|7821.4|7811.4|7820.1|7810.1|7821.6|7811.6|7820.1|7810.1|7
1609331690000|2020-12-30 12:34:50|7820.4|7810.4|7822.9|7812.9|7822.9|7812.9|7820.4|7810.4|4
1609331700000|2020-12-30 12:35:00|7823.1|7813.1|7820.6|7810.6|7823.4|7813.4|7820.6|7810.6|7
1609331710000|2020-12-30 12:35:10|7821.1|7811.1|7822.1|7812.1|7822.4|7812.4|7821.1|7811.1|7
1609331720000|2020-12-30 12:35:20|7822.4|7812.4|7823.4|7813.4|7823.4|7813.4|7822.4|7812.4|5
1609331730000|2020-12-30 12:35:30|7823.6|7813.6|7823.9|7813.9|7823.9|7813.9|7823.6|7813.6|2
1609331740000|2020-12-30 12:35:40|7824.1|7814.1|7824.4|7814.4|7824.4|7814.4|7824.1|7814.1|2
1609331750000|2020-12-30 12:35:50|7824.6|7814.6|7824.4|7814.4|7824.6|7814.6|7824.4|7814.4|2
1609331760000|2020-12-30 12:36:00|7823.9|7813.9|7827.4|7817.4|7827.6|7817.6|7823.4|7813.4|13
1609331770000|2020-12-30 12:36:10|7827.6|7817.6|7829.6|7819.6|7829.6|7819.6|7827.6|7817.6|6
1609331780000|2020-12-30 12:36:20|7829.4|7819.4|7828.9|7818.9|7832.4|7822.4|7828.6|7818.6|11
1609331790000|2020-12-30 12:36:30|7829|7819|7828.4|7818.4|7829|7819|7828.4|7818.4|6
1609331800000|2020-12-30 12:36:40|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7828.4|7818.4|2
1609331810000|2020-12-30 12:36:50|7828.6|7818.6|7828.4|7818.4|7828.6|7818.6|7827.6|7817.6|3
1609331820000|2020-12-30 12:37:00|7828.1|7818.1|7828.4|7818.4|7828.4|7818.4|7828.1|7818.1|2
1609331830000|2020-12-30 12:37:10|7828.6|7818.6|7832.1|7822.1|7836.4|7826.4|7828.6|7818.6|12
1609331840000|2020-12-30 12:37:20|7831.4|7821.4|7830.1|7820.1|7831.4|7821.4|7830.1|7820.1|10
1609331850000|2020-12-30 12:37:30|7829.9|7819.9|7830.9|7820.9|7830.9|7820.9|7829.9|7819.9|3
1609331860000|2020-12-30 12:37:40|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1609331870000|2020-12-30 12:37:50|7830.9|7820.9|7830.1|7820.1|7830.9|7820.9|7830.1|7820.1|2
1609331880000|2020-12-30 12:38:00|7829.9|7819.9|7830.6|7820.6|7830.6|7820.6|7829.9|7819.9|4
1609331890000|2020-12-30 12:38:10|7830.9|7820.9|7833.6|7823.6|7833.6|7823.6|7829.6|7819.6|9
1609331910000|2020-12-30 12:38:30|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1609331920000|2020-12-30 12:38:40|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1609331930000|2020-12-30 12:38:50|7832.9|7822.9|7832.4|7822.4|7832.9|7822.9|7832.4|7822.4|2
1609331940000|2020-12-30 12:39:00|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1609331950000|2020-12-30 12:39:10|7832.4|7822.4|7832.6|7822.6|7832.6|7822.6|7832.1|7822.1|3
1609331970000|2020-12-30 12:39:30|7832.9|7822.9|7835.1|7825.1|7835.1|7825.1|7832.9|7822.9|4
1609331980000|2020-12-30 12:39:40|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1609332010000|2020-12-30 12:40:10|7835.1|7825.1|7834.4|7824.4|7835.1|7825.1|7834.4|7824.4|6
1609332020000|2020-12-30 12:40:20|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7832.4|7822.4|6
1609332040000|2020-12-30 12:40:40|7833.4|7823.4|7833.1|7823.1|7833.4|7823.4|7833.1|7823.1|2
1609332050000|2020-12-30 12:40:50|7833.6|7823.6|7830.1|7820.1|7833.6|7823.6|7830.1|7820.1|3
1609332060000|2020-12-30 12:41:00|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|7831.1|7821.1|1
1609332070000|2020-12-30 12:41:10|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.4|7820.4|3
1609332080000|2020-12-30 12:41:20|7830.4|7820.4|7829.9|7819.9|7830.9|7820.9|7828.9|7818.9|6
1609332090000|2020-12-30 12:41:30|7829.6|7819.6|7828.9|7818.9|7829.9|7819.9|7828.9|7818.9|3
1609332100000|2020-12-30 12:41:40|7829.6|7819.6|7831.6|7821.6|7831.6|7821.6|7829.6|7819.6|7
1609332110000|2020-12-30 12:41:50|7831.4|7821.4|7831.6|7821.6|7831.6|7821.6|7831.1|7821.1|7
1609332130000|2020-12-30 12:42:10|7831.9|7821.9|7833.4|7823.4|7833.4|7823.4|7831.9|7821.9|5
1609332140000|2020-12-30 12:42:20|7833.6|7823.6|7833.9|7823.9|7833.9|7823.9|7833.6|7823.6|2
1609332160000|2020-12-30 12:42:40|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1609332170000|2020-12-30 12:42:50|7833.9|7823.9|7831.9|7821.9|7833.9|7823.9|7831.6|7821.6|6
1609332180000|2020-12-30 12:43:00|7832.1|7822.1|7832.1|7822.1|7832.4|7822.4|7831.9|7821.9|4
1609332190000|2020-12-30 12:43:10|7831.6|7821.6|7830.1|7820.1|7831.6|7821.6|7830.1|7820.1|4
1609332200000|2020-12-30 12:43:20|7830.6|7820.6|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|3
1609332210000|2020-12-30 12:43:30|7831.4|7821.4|7831.1|7821.1|7831.6|7821.6|7831.1|7821.1|4
1609332220000|2020-12-30 12:43:40|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1609332230000|2020-12-30 12:43:50|7831.1|7821.1|7830.6|7820.6|7831.1|7821.1|7830.6|7820.6|2
1609332240000|2020-12-30 12:44:00|7830.9|7820.9|7831.6|7821.6|7831.6|7821.6|7830.9|7820.9|2
1609332250000|2020-12-30 12:44:10|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.6|7820.6|8
1609332260000|2020-12-30 12:44:20|7830.4|7820.4|7830.6|7820.6|7830.6|7820.6|7829.6|7819.6|4
1609332270000|2020-12-30 12:44:30|7830.9|7820.9|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|2
1609332290000|2020-12-30 12:44:50|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|1
1609332300000|2020-12-30 12:45:00|7831.1|7821.1|7831.9|7821.9|7832.1|7822.1|7831.1|7821.1|4
1609332310000|2020-12-30 12:45:10|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1609332320000|2020-12-30 12:45:20|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7830.6|7820.6|5
1609332330000|2020-12-30 12:45:30|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1609332360000|2020-12-30 12:46:00|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1609332390000|2020-12-30 12:46:30|7830.6|7820.6|7831.9|7821.9|7831.9|7821.9|7830.4|7820.4|4
1609332400000|2020-12-30 12:46:40|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1609332420000|2020-12-30 12:47:00|7832.1|7822.1|7832.4|7822.4|7832.4|7822.4|7831.1|7821.1|6
1609332460000|2020-12-30 12:47:40|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|2
1609332480000|2020-12-30 12:48:00|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1609332500000|2020-12-30 12:48:20|7832.1|7822.1|7832.1|7822.1|7832.4|7822.4|7832.1|7822.1|3
1609332510000|2020-12-30 12:48:30|7831.9|7821.9|7832.4|7822.4|7832.4|7822.4|7831.9|7821.9|3
1609332520000|2020-12-30 12:48:40|7833.1|7823.1|7833.9|7823.9|7833.9|7823.9|7833.1|7823.1|3
1609332530000|2020-12-30 12:48:50|7834.4|7824.4|7833.9|7823.9|7834.4|7824.4|7833.9|7823.9|2
1609332560000|2020-12-30 12:49:20|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1609332570000|2020-12-30 12:49:30|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|1
1609332580000|2020-12-30 12:49:40|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1609332590000|2020-12-30 12:49:50|7833.1|7823.1|7832.4|7822.4|7833.1|7823.1|7832.4|7822.4|4
1609332610000|2020-12-30 12:50:10|7832.6|7822.6|7833.1|7823.1|7833.1|7823.1|7832.6|7822.6|2
1609332620000|2020-12-30 12:50:20|7832.9|7822.9|7833.1|7823.1|7833.1|7823.1|7832.6|7822.6|3
1609332640000|2020-12-30 12:50:40|7833.9|7823.9|7833.6|7823.6|7833.9|7823.9|7833.6|7823.6|2
1609332650000|2020-12-30 12:50:50|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1609332660000|2020-12-30 12:51:00|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|2
1609332670000|2020-12-30 12:51:10|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1609332690000|2020-12-30 12:51:30|7832.4|7822.4|7831.9|7821.9|7832.4|7822.4|7831.9|7821.9|3
1609332700000|2020-12-30 12:51:40|7832.1|7822.1|7833.4|7823.4|7833.4|7823.4|7832.1|7822.1|4
1609332710000|2020-12-30 12:51:50|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1609332720000|2020-12-30 12:52:00|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1609332730000|2020-12-30 12:52:10|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|1
1609332770000|2020-12-30 12:52:50|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|7833.4|7823.4|1
1609332780000|2020-12-30 12:53:00|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7833.1|7823.1|2
1609332790000|2020-12-30 12:53:10|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7833.1|7823.1|2
1609332800000|2020-12-30 12:53:20|7833.1|7823.1|7833.1|7823.1|7833.1|7823.1|7832.6|7822.6|4
1609332810000|2020-12-30 12:53:30|7833.4|7823.4|7833.6|7823.6|7833.9|7823.9|7833.4|7823.4|4
1609332820000|2020-12-30 12:53:40|7833.9|7823.9|7833.9|7823.9|7833.9|7823.9|7833.6|7823.6|3
1609332830000|2020-12-30 12:53:50|7833.6|7823.6|7833.9|7823.9|7833.9|7823.9|7833.6|7823.6|2
1609332900000|2020-12-30 12:55:00|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|7833.6|7823.6|1
1609332910000|2020-12-30 12:55:10|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7833.9|7823.9|4
1609332940000|2020-12-30 12:55:40|7834.1|7824.1|7834.4|7824.4|7834.6|7824.6|7833.9|7823.9|6
1609332950000|2020-12-30 12:55:50|7833.9|7823.9|7834.4|7824.4|7834.4|7824.4|7833.6|7823.6|4
1609332960000|2020-12-30 12:56:00|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.6|7823.6|4
1609332970000|2020-12-30 12:56:10|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1609332990000|2020-12-30 12:56:30|7834.1|7824.1|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|3
1609333000000|2020-12-30 12:56:40|7834.4|7824.4|7834.1|7824.1|7834.4|7824.4|7834.1|7824.1|2
1609333010000|2020-12-30 12:56:50|7833.9|7823.9|7833.9|7823.9|7834.1|7824.1|7832.9|7822.9|6
1609333020000|2020-12-30 12:57:00|7834.6|7824.6|7834.4|7824.4|7834.6|7824.6|7834.4|7824.4|2
1609333040000|2020-12-30 12:57:20|7834.1|7824.1|7833.1|7823.1|7834.1|7824.1|7833.1|7823.1|3
1609333050000|2020-12-30 12:57:30|7833.4|7823.4|7834.1|7824.1|7834.4|7824.4|7833.4|7823.4|5
1609333060000|2020-12-30 12:57:40|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1609333070000|2020-12-30 12:57:50|7834.6|7824.6|7836.6|7826.6|7836.6|7826.6|7834.6|7824.6|4
1609333080000|2020-12-30 12:58:00|7836.4|7826.4|7835.9|7825.9|7836.4|7826.4|7835.4|7825.4|9
1609333090000|2020-12-30 12:58:10|7836.1|7826.1|7837.4|7827.4|7837.4|7827.4|7836.1|7826.1|5
1609333100000|2020-12-30 12:58:20|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1609333110000|2020-12-30 12:58:30|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|2
1609333120000|2020-12-30 12:58:40|7837.1|7827.1|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|2
1609333140000|2020-12-30 12:59:00|7836.4|7826.4|7834.6|7824.6|7836.6|7826.6|7834.6|7824.6|9
1609333150000|2020-12-30 12:59:10|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|1
1609333160000|2020-12-30 12:59:20|7834.9|7824.9|7834.4|7824.4|7834.9|7824.9|7834.1|7824.1|3
1609333170000|2020-12-30 12:59:30|7834.6|7824.6|7835.1|7825.1|7835.1|7825.1|7834.6|7824.6|3
1609333180000|2020-12-30 12:59:40|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|7835.4|7825.4|1
1609333190000|2020-12-30 12:59:50|7835.1|7825.1|7834.6|7824.6|7835.1|7825.1|7834.6|7824.6|2
1609333200000|2020-12-30 13:00:00|7834.9|7824.9|7836.1|7826.1|7842.9|7832.9|7834.9|7824.9|28
1609333210000|2020-12-30 13:00:10|7835.6|7825.6|7842.9|7832.9|7843.4|7833.4|7835.1|7825.1|29
1609333220000|2020-12-30 13:00:20|7842.1|7832.1|7844.1|7834.1|7844.6|7834.6|7842.1|7832.1|23
1609333230000|2020-12-30 13:00:30|7844.6|7834.6|7841.9|7831.9|7847.1|7837.1|7841.9|7831.9|28
1609333240000|2020-12-30 13:00:40|7842.1|7832.1|7842.9|7832.9|7843.4|7833.4|7841.1|7831.1|22
1609333250000|2020-12-30 13:00:50|7842.1|7832.1|7839.6|7829.6|7842.6|7832.6|7839.4|7829.4|19
1609333260000|2020-12-30 13:01:00|7839.9|7829.9|7839.1|7829.1|7840.9|7830.9|7838.9|7828.9|14
1609333270000|2020-12-30 13:01:10|7839.4|7829.4|7841.4|7831.4|7841.6|7831.6|7839.4|7829.4|9
1609333280000|2020-12-30 13:01:20|7841.6|7831.6|7841.9|7831.9|7842.4|7832.4|7840.9|7830.9|17
1609333290000|2020-12-30 13:01:30|7842.1|7832.1|7842.9|7832.9|7843.1|7833.1|7841.9|7831.9|8
1609333300000|2020-12-30 13:01:40|7842.6|7832.6|7841.6|7831.6|7842.6|7832.6|7841.4|7831.4|5
1609333310000|2020-12-30 13:01:50|7841.9|7831.9|7841.4|7831.4|7842.6|7832.6|7841.4|7831.4|7
1609333320000|2020-12-30 13:02:00|7841.6|7831.6|7838.6|7828.6|7841.6|7831.6|7838.6|7828.6|14
1609333330000|2020-12-30 13:02:10|7838.4|7828.4|7840.6|7830.6|7841.4|7831.4|7838.4|7828.4|16
1609333340000|2020-12-30 13:02:20|7840.9|7830.9|7844.4|7834.4|7844.4|7834.4|7840.9|7830.9|18
1609333350000|2020-12-30 13:02:30|7843.9|7833.9|7842.9|7832.9|7844.1|7834.1|7842.9|7832.9|7
1609333360000|2020-12-30 13:02:40|7842.6|7832.6|7840.1|7830.1|7842.6|7832.6|7840.1|7830.1|6
1609333370000|2020-12-30 13:02:50|7840.4|7830.4|7842.6|7832.6|7842.6|7832.6|7840.1|7830.1|14
1609333380000|2020-12-30 13:03:00|7842.9|7832.9|7842.9|7832.9|7843.4|7833.4|7842.1|7832.1|15
1609333390000|2020-12-30 13:03:10|7842.6|7832.6|7843.1|7833.1|7843.4|7833.4|7842.4|7832.4|12
1609333400000|2020-12-30 13:03:20|7843.4|7833.4|7842.6|7832.6|7843.4|7833.4|7842.4|7832.4|10
1609333410000|2020-12-30 13:03:30|7842.4|7832.4|7841.6|7831.6|7842.4|7832.4|7841.6|7831.6|8
1609333420000|2020-12-30 13:03:40|7841.4|7831.4|7838.6|7828.6|7841.6|7831.6|7838.6|7828.6|16
1609333430000|2020-12-30 13:03:50|7838.9|7828.9|7837.6|7827.6|7839.4|7829.4|7836.9|7826.9|11
1609333440000|2020-12-30 13:04:00|7837.4|7827.4|7839.1|7829.1|7839.1|7829.1|7836.6|7826.6|9
1609333450000|2020-12-30 13:04:10|7838.9|7828.9|7838.1|7828.1|7839.1|7829.1|7836.6|7826.6|22
1609333460000|2020-12-30 13:04:20|7838.4|7828.4|7838.4|7828.4|7839.1|7829.1|7836.6|7826.6|17
1609333470000|2020-12-30 13:04:30|7838.1|7828.1|7838.6|7828.6|7840.9|7830.9|7837.9|7827.9|10
1609333480000|2020-12-30 13:04:40|7837.6|7827.6|7840.4|7830.4|7840.4|7830.4|7837.6|7827.6|10
1609333490000|2020-12-30 13:04:50|7840.6|7830.6|7841.1|7831.1|7841.4|7831.4|7840.4|7830.4|6
1609333500000|2020-12-30 13:05:00|7840.9|7830.9|7835.6|7825.6|7840.9|7830.9|7834.6|7824.6|15
1609333510000|2020-12-30 13:05:10|7835.4|7825.4|7836.4|7826.4|7837.4|7827.4|7834.4|7824.4|11
1609333520000|2020-12-30 13:05:20|7836.9|7826.9|7835.9|7825.9|7837.4|7827.4|7835.9|7825.9|6
1609333530000|2020-12-30 13:05:30|7836.1|7826.1|7836.1|7826.1|7836.4|7826.4|7835.9|7825.9|4
1609333540000|2020-12-30 13:05:40|7836.6|7826.6|7837.4|7827.4|7838.6|7828.6|7836.6|7826.6|14
1609333550000|2020-12-30 13:05:50|7837.9|7827.9|7837.9|7827.9|7838.4|7828.4|7837.1|7827.1|12
1609333560000|2020-12-30 13:06:00|7837.6|7827.6|7837.4|7827.4|7837.6|7827.6|7836.6|7826.6|8
1609333570000|2020-12-30 13:06:10|7837.6|7827.6|7838.4|7828.4|7839.4|7829.4|7837.6|7827.6|12
1609333580000|2020-12-30 13:06:20|7838.6|7828.6|7838.4|7828.4|7839.4|7829.4|7838.4|7828.4|5
1609333590000|2020-12-30 13:06:30|7838.1|7828.1|7839.1|7829.1|7839.4|7829.4|7838.1|7828.1|6
1609333600000|2020-12-30 13:06:40|7839.4|7829.4|7839.9|7829.9|7840.6|7830.6|7839.4|7829.4|5
1609333610000|2020-12-30 13:06:50|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|7840.4|7830.4|1
1609333620000|2020-12-30 13:07:00|7839.9|7829.9|7839.6|7829.6|7839.9|7829.9|7838.4|7828.4|8
1609333630000|2020-12-30 13:07:10|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|3
1609333640000|2020-12-30 13:07:20|7839.1|7829.1|7839.1|7829.1|7839.4|7829.4|7838.4|7828.4|10
1609333650000|2020-12-30 13:07:30|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|2
1609333660000|2020-12-30 13:07:40|7838.9|7828.9|7838.4|7828.4|7839.1|7829.1|7838.4|7828.4|6
1609333670000|2020-12-30 13:07:50|7838.6|7828.6|7839.6|7829.6|7839.6|7829.6|7838.6|7828.6|4
1609333680000|2020-12-30 13:08:00|7839.4|7829.4|7837.6|7827.6|7839.4|7829.4|7837.1|7827.1|10
1609333690000|2020-12-30 13:08:10|7835.6|7825.6|7833.1|7823.1|7835.6|7825.6|7833.1|7823.1|13
1609333700000|2020-12-30 13:08:20|7832.9|7822.9|7832.4|7822.4|7833.1|7823.1|7832.1|7822.1|11
1609333710000|2020-12-30 13:08:30|7832.1|7822.1|7832.9|7822.9|7832.9|7822.9|7831.6|7821.6|14
1609333720000|2020-12-30 13:08:40|7833.6|7823.6|7834.6|7824.6|7834.6|7824.6|7833.4|7823.4|6
1609333730000|2020-12-30 13:08:50|7834.4|7824.4|7834.6|7824.6|7834.9|7824.9|7834.1|7824.1|6
1609333740000|2020-12-30 13:09:00|7834.4|7824.4|7832.9|7822.9|7834.4|7824.4|7832.4|7822.4|7
1609333750000|2020-12-30 13:09:10|7833.1|7823.1|7834.6|7824.6|7834.9|7824.9|7832.9|7822.9|11
1609333760000|2020-12-30 13:09:20|7835.1|7825.1|7836.4|7826.4|7836.4|7826.4|7835.1|7825.1|8
1609333770000|2020-12-30 13:09:30|7836.1|7826.1|7836.1|7826.1|7836.9|7826.9|7835.9|7825.9|10
1609333780000|2020-12-30 13:09:40|7836.4|7826.4|7838.1|7828.1|7838.1|7828.1|7836.4|7826.4|4
1609333790000|2020-12-30 13:09:50|7838.4|7828.4|7843.9|7833.9|7843.9|7833.9|7838.4|7828.4|6
1609333800000|2020-12-30 13:10:00|7843.6|7833.6|7842.4|7832.4|7845.1|7835.1|7842.4|7832.4|18
1609333810000|2020-12-30 13:10:10|7842.6|7832.6|7843.1|7833.1|7844.9|7834.9|7842.6|7832.6|15
1609333820000|2020-12-30 13:10:20|7843.6|7833.6|7843.6|7833.6|7844.9|7834.9|7843.6|7833.6|9
1609333830000|2020-12-30 13:10:30|7843.9|7833.9|7841.6|7831.6|7843.9|7833.9|7841.6|7831.6|16
1609333840000|2020-12-30 13:10:40|7841.9|7831.9|7841.6|7831.6|7841.9|7831.9|7841.4|7831.4|5
1609333850000|2020-12-30 13:10:50|7841.9|7831.9|7844.1|7834.1|7844.1|7834.1|7841.6|7831.6|10
1609333860000|2020-12-30 13:11:00|7843.9|7833.9|7842.9|7832.9|7843.9|7833.9|7842.4|7832.4|10
1609333870000|2020-12-30 13:11:10|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|2
1609333880000|2020-12-30 13:11:20|7843.4|7833.4|7840.1|7830.1|7843.4|7833.4|7840.1|7830.1|8
1609333900000|2020-12-30 13:11:40|7840.6|7830.6|7839.9|7829.9|7842.6|7832.6|7839.6|7829.6|10
1609333910000|2020-12-30 13:11:50|7840.1|7830.1|7838.6|7828.6|7840.1|7830.1|7838.4|7828.4|11
1609333920000|2020-12-30 13:12:00|7838.9|7828.9|7838.6|7828.6|7838.9|7828.9|7838.6|7828.6|4
1609333930000|2020-12-30 13:12:10|7837.9|7827.9|7838.6|7828.6|7839.1|7829.1|7837.9|7827.9|9
1609333940000|2020-12-30 13:12:20|7838.9|7828.9|7840.9|7830.9|7840.9|7830.9|7838.9|7828.9|4
1609333950000|2020-12-30 13:12:30|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|4
1609333960000|2020-12-30 13:12:40|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|5
1609333970000|2020-12-30 13:12:50|7841.6|7831.6|7844.6|7834.6|7845.6|7835.6|7841.1|7831.1|11
1609333980000|2020-12-30 13:13:00|7844.1|7834.1|7843.9|7833.9|7845.1|7835.1|7843.6|7833.6|10
1609333990000|2020-12-30 13:13:10|7844.1|7834.1|7844.6|7834.6|7844.6|7834.6|7843.9|7833.9|4
1609334000000|2020-12-30 13:13:20|7844.9|7834.9|7844.9|7834.9|7844.9|7834.9|7844.1|7834.1|7
1609334010000|2020-12-30 13:13:30|7844.1|7834.1|7843.6|7833.6|7844.4|7834.4|7843.6|7833.6|10
1609334020000|2020-12-30 13:13:40|7843.9|7833.9|7844.4|7834.4|7844.4|7834.4|7843.9|7833.9|4
1609334030000|2020-12-30 13:13:50|7843.6|7833.6|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|4
1609334040000|2020-12-30 13:14:00|7843.4|7833.4|7842.1|7832.1|7843.4|7833.4|7841.1|7831.1|5
1609334050000|2020-12-30 13:14:10|7841.9|7831.9|7840.9|7830.9|7841.9|7831.9|7840.1|7830.1|7
1609334060000|2020-12-30 13:14:20|7841.4|7831.4|7840.9|7830.9|7841.4|7831.4|7840.9|7830.9|3
1609334070000|2020-12-30 13:14:30|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|5
1609334080000|2020-12-30 13:14:40|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.9|7830.9|7
1609334090000|2020-12-30 13:14:50|7841.1|7831.1|7840.6|7830.6|7841.1|7831.1|7840.6|7830.6|2
1609334100000|2020-12-30 13:15:00|7840.1|7830.1|7839.9|7829.9|7840.1|7830.1|7839.4|7829.4|13
1609334110000|2020-12-30 13:15:10|7839.6|7829.6|7836.6|7826.6|7839.6|7829.6|7836.6|7826.6|10
1609334120000|2020-12-30 13:15:20|7836.1|7826.1|7837.9|7827.9|7837.9|7827.9|7836.1|7826.1|7
1609334130000|2020-12-30 13:15:30|7838.4|7828.4|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|5
1609334140000|2020-12-30 13:15:40|7838.6|7828.6|7839.1|7829.1|7839.4|7829.4|7838.6|7828.6|6
1609334150000|2020-12-30 13:15:50|7838.9|7828.9|7837.4|7827.4|7838.9|7828.9|7837.4|7827.4|3
1609334160000|2020-12-30 13:16:00|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.4|7827.4|5
1609334170000|2020-12-30 13:16:10|7838.9|7828.9|7839.9|7829.9|7839.9|7829.9|7838.9|7828.9|3
1609334180000|2020-12-30 13:16:20|7840.4|7830.4|7843.4|7833.4|7843.6|7833.6|7840.4|7830.4|10
1609334190000|2020-12-30 13:16:30|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7842.6|7832.6|4
1609334200000|2020-12-30 13:16:40|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1609334210000|2020-12-30 13:16:50|7843.1|7833.1|7843.9|7833.9|7843.9|7833.9|7843.1|7833.1|5
1609334220000|2020-12-30 13:17:00|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7842.9|7832.9|8
1609334230000|2020-12-30 13:17:10|7844.1|7834.1|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|4
1609334240000|2020-12-30 13:17:20|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.6|7833.6|2
1609334250000|2020-12-30 13:17:30|7843.1|7833.1|7842.1|7832.1|7843.1|7833.1|7842.1|7832.1|5
1609334260000|2020-12-30 13:17:40|7842.4|7832.4|7842.6|7832.6|7842.6|7832.6|7842.1|7832.1|4
1609334270000|2020-12-30 13:17:50|7843.1|7833.1|7843.6|7833.6|7844.1|7834.1|7843.1|7833.1|5
1609334280000|2020-12-30 13:18:00|7843.4|7833.4|7845.6|7835.6|7845.6|7835.6|7843.4|7833.4|8
1609334290000|2020-12-30 13:18:10|7845.4|7835.4|7844.9|7834.9|7845.4|7835.4|7843.1|7833.1|16
1609334300000|2020-12-30 13:18:20|7845.1|7835.1|7845.6|7835.6|7845.6|7835.6|7844.9|7834.9|6
1609334310000|2020-12-30 13:18:30|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|3
1609334320000|2020-12-30 13:18:40|7846.1|7836.1|7845.6|7835.6|7846.1|7836.1|7845.6|7835.6|2
1609334330000|2020-12-30 13:18:50|7846.1|7836.1|7846.4|7836.4|7846.6|7836.6|7846.1|7836.1|3
1609334340000|2020-12-30 13:19:00|7846.6|7836.6|7847.1|7837.1|7847.6|7837.6|7846.6|7836.6|9
1609334370000|2020-12-30 13:19:30|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7846.9|7836.9|5
1609334390000|2020-12-30 13:19:50|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.6|7836.6|3
1609334400000|2020-12-30 13:20:00|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609334410000|2020-12-30 13:20:10|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|3
1609334420000|2020-12-30 13:20:20|7846.4|7836.4|7845.6|7835.6|7846.4|7836.4|7845.4|7835.4|4
1609334440000|2020-12-30 13:20:40|7845.9|7835.9|7846.4|7836.4|7846.4|7836.4|7845.9|7835.9|2
1609334450000|2020-12-30 13:20:50|7846.6|7836.6|7846.6|7836.6|7847.1|7837.1|7846.4|7836.4|5
1609334460000|2020-12-30 13:21:00|7845.9|7835.9|7846.4|7836.4|7846.4|7836.4|7845.1|7835.1|6
1609334470000|2020-12-30 13:21:10|7846.1|7836.1|7845.4|7835.4|7846.1|7836.1|7845.4|7835.4|3
1609334490000|2020-12-30 13:21:30|7845.6|7835.6|7846.6|7836.6|7846.6|7836.6|7845.6|7835.6|3
1609334500000|2020-12-30 13:21:40|7846.9|7836.9|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|5
1609334510000|2020-12-30 13:21:50|7846.1|7836.1|7846.6|7836.6|7846.6|7836.6|7846.1|7836.1|2
1609334520000|2020-12-30 13:22:00|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|3
1609334530000|2020-12-30 13:22:10|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7847.9|7837.9|5
1609334540000|2020-12-30 13:22:20|7848.9|7838.9|7850.1|7840.1|7850.1|7840.1|7848.9|7838.9|4
1609334550000|2020-12-30 13:22:30|7850.4|7840.4|7850.4|7840.4|7851.1|7841.1|7850.4|7840.4|6
1609334560000|2020-12-30 13:22:40|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1609334570000|2020-12-30 13:22:50|7850.6|7840.6|7849.6|7839.6|7850.6|7840.6|7849.6|7839.6|3
1609334600000|2020-12-30 13:23:20|7849.4|7839.4|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|3
1609334610000|2020-12-30 13:23:30|7849.4|7839.4|7850.1|7840.1|7850.1|7840.1|7849.4|7839.4|4
1609334620000|2020-12-30 13:23:40|7850.9|7840.9|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|7
1609334630000|2020-12-30 13:23:50|7852.1|7842.1|7849.9|7839.9|7852.1|7842.1|7849.9|7839.9|7
1609334640000|2020-12-30 13:24:00|7850.1|7840.1|7850.9|7840.9|7850.9|7840.9|7850.1|7840.1|6
1609334650000|2020-12-30 13:24:10|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|5
1609334660000|2020-12-30 13:24:20|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1609334670000|2020-12-30 13:24:30|7851.1|7841.1|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|6
1609334680000|2020-12-30 13:24:40|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609334690000|2020-12-30 13:24:50|7852.1|7842.1|7852.4|7842.4|7852.4|7842.4|7851.6|7841.6|5
1609334700000|2020-12-30 13:25:00|7852.1|7842.1|7850.4|7840.4|7852.1|7842.1|7850.1|7840.1|9
1609334710000|2020-12-30 13:25:10|7850.1|7840.1|7851.9|7841.9|7851.9|7841.9|7850.1|7840.1|8
1609334720000|2020-12-30 13:25:20|7852.1|7842.1|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|5
1609334730000|2020-12-30 13:25:30|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7850.6|7840.6|6
1609334740000|2020-12-30 13:25:40|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1609334750000|2020-12-30 13:25:50|7851.6|7841.6|7851.1|7841.1|7851.6|7841.6|7850.6|7840.6|7
1609334760000|2020-12-30 13:26:00|7851.4|7841.4|7851.6|7841.6|7852.4|7842.4|7851.4|7841.4|7
1609334770000|2020-12-30 13:26:10|7851.9|7841.9|7851.1|7841.1|7851.9|7841.9|7851.1|7841.1|5
1609334780000|2020-12-30 13:26:20|7851.9|7841.9|7851.9|7841.9|7852.1|7842.1|7851.1|7841.1|10
1609334790000|2020-12-30 13:26:30|7851.6|7841.6|7851.9|7841.9|7852.1|7842.1|7851.6|7841.6|8
1609334800000|2020-12-30 13:26:40|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|2
1609334810000|2020-12-30 13:26:50|7851.6|7841.6|7851.9|7841.9|7852.6|7842.6|7850.9|7840.9|13
1609334820000|2020-12-30 13:27:00|7852.1|7842.1|7853.1|7843.1|7853.1|7843.1|7852.1|7842.1|2
1609334830000|2020-12-30 13:27:10|7853.4|7843.4|7853.1|7843.1|7853.9|7843.9|7853.1|7843.1|3
1609334840000|2020-12-30 13:27:20|7853.4|7843.4|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|6
1609334850000|2020-12-30 13:27:30|7854.1|7844.1|7854.4|7844.4|7854.4|7844.4|7854.1|7844.1|4
1609334860000|2020-12-30 13:27:40|7854.1|7844.1|7853.1|7843.1|7854.1|7844.1|7853.1|7843.1|5
1609334870000|2020-12-30 13:27:50|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.4|7842.4|9
1609334880000|2020-12-30 13:28:00|7853.1|7843.1|7853.9|7843.9|7854.1|7844.1|7853.1|7843.1|11
1609334890000|2020-12-30 13:28:10|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7852.1|7842.1|8
1609334900000|2020-12-30 13:28:20|7852.9|7842.9|7853.4|7843.4|7853.9|7843.9|7852.4|7842.4|11
1609334910000|2020-12-30 13:28:30|7853.6|7843.6|7853.6|7843.6|7853.6|7843.6|7853.4|7843.4|3
1609334940000|2020-12-30 13:29:00|7853.4|7843.4|7852.9|7842.9|7853.6|7843.6|7852.9|7842.9|7
1609334950000|2020-12-30 13:29:10|7852.6|7842.6|7852.9|7842.9|7853.1|7843.1|7852.1|7842.1|8
1609334970000|2020-12-30 13:29:30|7853.4|7843.4|7854.4|7844.4|7854.6|7844.6|7853.4|7843.4|6
1609334980000|2020-12-30 13:29:40|7853.4|7843.4|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|7
1609334990000|2020-12-30 13:29:50|7853.1|7843.1|7853.6|7843.6|7853.6|7843.6|7853.1|7843.1|2
1609335000000|2020-12-30 13:30:00|7853.1|7843.1|7850.9|7840.9|7853.4|7843.4|7850.9|7840.9|7
1609335010000|2020-12-30 13:30:10|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.6|7840.6|6
1609335020000|2020-12-30 13:30:20|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|4
1609335030000|2020-12-30 13:30:30|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1609335050000|2020-12-30 13:30:50|7851.1|7841.1|7852.1|7842.1|7852.1|7842.1|7851.1|7841.1|8
1609335060000|2020-12-30 13:31:00|7852.6|7842.6|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|3
1609335070000|2020-12-30 13:31:10|7852.4|7842.4|7850.9|7840.9|7852.6|7842.6|7850.6|7840.6|9
1609335080000|2020-12-30 13:31:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|3
1609335090000|2020-12-30 13:31:30|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.6|7840.6|2
1609335100000|2020-12-30 13:31:40|7850.4|7840.4|7849.4|7839.4|7850.4|7840.4|7848.9|7838.9|6
1609335110000|2020-12-30 13:31:50|7848.9|7838.9|7847.4|7837.4|7848.9|7838.9|7846.1|7836.1|6
1609335120000|2020-12-30 13:32:00|7847.1|7837.1|7847.9|7837.9|7847.9|7837.9|7846.6|7836.6|5
1609335130000|2020-12-30 13:32:10|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|7847.6|7837.6|1
1609335140000|2020-12-30 13:32:20|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|5
1609335150000|2020-12-30 13:32:30|7847.6|7837.6|7847.9|7837.9|7848.6|7838.6|7847.6|7837.6|4
1609335160000|2020-12-30 13:32:40|7847.4|7837.4|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|7
1609335170000|2020-12-30 13:32:50|7847.4|7837.4|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|3
1609335180000|2020-12-30 13:33:00|7846.6|7836.6|7845.1|7835.1|7846.6|7836.6|7845.1|7835.1|3
1609335190000|2020-12-30 13:33:10|7845.4|7835.4|7846.6|7836.6|7847.4|7837.4|7845.4|7835.4|10
1609335200000|2020-12-30 13:33:20|7846.4|7836.4|7848.4|7838.4|7848.4|7838.4|7846.4|7836.4|7
1609335210000|2020-12-30 13:33:30|7847.9|7837.9|7846.4|7836.4|7847.9|7837.9|7846.4|7836.4|9
1609335220000|2020-12-30 13:33:40|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|6
1609335230000|2020-12-30 13:33:50|7847.1|7837.1|7846.4|7836.4|7848.1|7838.1|7846.4|7836.4|7
1609335240000|2020-12-30 13:34:00|7846.9|7836.9|7846.9|7836.9|7848.4|7838.4|7846.4|7836.4|14
1609335250000|2020-12-30 13:34:10|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|6
1609335260000|2020-12-30 13:34:20|7847.6|7837.6|7846.6|7836.6|7847.6|7837.6|7846.6|7836.6|4
1609335270000|2020-12-30 13:34:30|7847.1|7837.1|7847.9|7837.9|7849.1|7839.1|7847.1|7837.1|8
1609335280000|2020-12-30 13:34:40|7847.1|7837.1|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|6
1609335290000|2020-12-30 13:34:50|7846.1|7836.1|7846.4|7836.4|7846.9|7836.9|7846.1|7836.1|6
1609335300000|2020-12-30 13:35:00|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609335310000|2020-12-30 13:35:10|7847.1|7837.1|7848.6|7838.6|7849.9|7839.9|7847.1|7837.1|14
1609335320000|2020-12-30 13:35:20|7849.1|7839.1|7848.6|7838.6|7850.1|7840.1|7847.9|7837.9|15
1609335330000|2020-12-30 13:35:30|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609335340000|2020-12-30 13:35:40|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|7848.6|7838.6|1
1609335350000|2020-12-30 13:35:50|7848.4|7838.4|7846.4|7836.4|7848.4|7838.4|7846.4|7836.4|7
1609335360000|2020-12-30 13:36:00|7846.6|7836.6|7843.9|7833.9|7847.9|7837.9|7843.6|7833.6|12
1609335370000|2020-12-30 13:36:10|7843.6|7833.6|7844.1|7834.1|7844.4|7834.4|7843.4|7833.4|8
1609335380000|2020-12-30 13:36:20|7843.9|7833.9|7843.9|7833.9|7844.1|7834.1|7843.6|7833.6|5
1609335390000|2020-12-30 13:36:30|7844.1|7834.1|7843.1|7833.1|7844.1|7834.1|7842.6|7832.6|8
1609335400000|2020-12-30 13:36:40|7842.9|7832.9|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|4
1609335410000|2020-12-30 13:36:50|7843.1|7833.1|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|7
1609335420000|2020-12-30 13:37:00|7842.4|7832.4|7843.1|7833.1|7843.1|7833.1|7841.9|7831.9|8
1609335430000|2020-12-30 13:37:10|7843.4|7833.4|7843.1|7833.1|7843.9|7833.9|7843.1|7833.1|6
1609335440000|2020-12-30 13:37:20|7842.9|7832.9|7842.4|7832.4|7843.1|7833.1|7842.4|7832.4|6
1609335450000|2020-12-30 13:37:30|7842.6|7832.6|7842.4|7832.4|7842.6|7832.6|7842.4|7832.4|2
1609335460000|2020-12-30 13:37:40|7842.6|7832.6|7842.4|7832.4|7843.1|7833.1|7842.4|7832.4|8
1609335470000|2020-12-30 13:37:50|7842.6|7832.6|7842.6|7832.6|7842.6|7832.6|7842.4|7832.4|5
1609335480000|2020-12-30 13:38:00|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7841.6|7831.6|5
1609335490000|2020-12-30 13:38:10|7841.6|7831.6|7842.6|7832.6|7842.9|7832.9|7841.4|7831.4|9
1609335500000|2020-12-30 13:38:20|7842.9|7832.9|7841.6|7831.6|7842.9|7832.9|7841.6|7831.6|5
1609335510000|2020-12-30 13:38:30|7841.9|7831.9|7841.4|7831.4|7842.1|7832.1|7841.4|7831.4|4
1609335520000|2020-12-30 13:38:40|7841.6|7831.6|7841.4|7831.4|7842.1|7832.1|7841.4|7831.4|5
1609335530000|2020-12-30 13:38:50|7841.1|7831.1|7840.4|7830.4|7841.1|7831.1|7840.4|7830.4|3
1609335540000|2020-12-30 13:39:00|7839.9|7829.9|7842.1|7832.1|7842.1|7832.1|7839.9|7829.9|7
1609335550000|2020-12-30 13:39:10|7841.9|7831.9|7838.9|7828.9|7842.1|7832.1|7838.9|7828.9|10
1609335560000|2020-12-30 13:39:20|7838.4|7828.4|7837.4|7827.4|7838.6|7828.6|7837.4|7827.4|5
1609335570000|2020-12-30 13:39:30|7837.9|7827.9|7838.4|7828.4|7838.9|7828.9|7837.6|7827.6|9
1609335580000|2020-12-30 13:39:40|7838.1|7828.1|7838.6|7828.6|7839.4|7829.4|7838.1|7828.1|9
1609335590000|2020-12-30 13:39:50|7839.1|7829.1|7837.4|7827.4|7839.4|7829.4|7837.4|7827.4|5
1609335600000|2020-12-30 13:40:00|7837.1|7827.1|7834.1|7824.1|7837.1|7827.1|7834.1|7824.1|13
1609335610000|2020-12-30 13:40:10|7834.9|7824.9|7835.9|7825.9|7836.1|7826.1|7834.9|7824.9|4
1609335620000|2020-12-30 13:40:20|7836.1|7826.1|7836.6|7826.6|7837.1|7827.1|7835.4|7825.4|10
1609335630000|2020-12-30 13:40:30|7836.4|7826.4|7835.6|7825.6|7836.4|7826.4|7835.6|7825.6|5
1609335640000|2020-12-30 13:40:40|7835.9|7825.9|7835.9|7825.9|7835.9|7825.9|7835.4|7825.4|9
1609335650000|2020-12-30 13:40:50|7835.6|7825.6|7837.1|7827.1|7837.4|7827.4|7835.6|7825.6|9
1609335660000|2020-12-30 13:41:00|7836.9|7826.9|7837.1|7827.1|7837.6|7827.6|7836.9|7826.9|5
1609335670000|2020-12-30 13:41:10|7837.4|7827.4|7838.1|7828.1|7838.4|7828.4|7837.4|7827.4|7
1609335680000|2020-12-30 13:41:20|7837.9|7827.9|7837.9|7827.9|7838.6|7828.6|7837.6|7827.6|9
1609335690000|2020-12-30 13:41:30|7837.6|7827.6|7838.6|7828.6|7838.6|7828.6|7837.6|7827.6|11
1609335700000|2020-12-30 13:41:40|7839.1|7829.1|7839.4|7829.4|7839.6|7829.6|7838.9|7828.9|8
1609335710000|2020-12-30 13:41:50|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7839.1|7829.1|2
1609335720000|2020-12-30 13:42:00|7839.1|7829.1|7837.4|7827.4|7839.1|7829.1|7837.4|7827.4|8
1609335730000|2020-12-30 13:42:10|7837.1|7827.1|7836.9|7826.9|7837.1|7827.1|7836.4|7826.4|3
1609335740000|2020-12-30 13:42:20|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|7837.4|7827.4|1
1609335750000|2020-12-30 13:42:30|7837.1|7827.1|7836.4|7826.4|7837.1|7827.1|7835.6|7825.6|14
1609335760000|2020-12-30 13:42:40|7836.6|7826.6|7838.4|7828.4|7838.4|7828.4|7836.6|7826.6|4
1609335770000|2020-12-30 13:42:50|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7837.4|7827.4|5
1609335780000|2020-12-30 13:43:00|7837.9|7827.9|7838.4|7828.4|7838.4|7828.4|7837.9|7827.9|3
1609335790000|2020-12-30 13:43:10|7838.6|7828.6|7839.1|7829.1|7839.6|7829.6|7838.6|7828.6|6
1609335800000|2020-12-30 13:43:20|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|6
1609335810000|2020-12-30 13:43:30|7839.4|7829.4|7840.1|7830.1|7840.1|7830.1|7839.4|7829.4|3
1609335820000|2020-12-30 13:43:40|7839.9|7829.9|7840.1|7830.1|7840.1|7830.1|7839.6|7829.6|4
1609335830000|2020-12-30 13:43:50|7840.4|7830.4|7841.6|7831.6|7841.6|7831.6|7840.4|7830.4|4
1609335860000|2020-12-30 13:44:20|7841.9|7831.9|7841.6|7831.6|7842.1|7832.1|7841.6|7831.6|4
1609335870000|2020-12-30 13:44:30|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7840.9|7830.9|5
1609335880000|2020-12-30 13:44:40|7840.9|7830.9|7840.6|7830.6|7841.1|7831.1|7840.6|7830.6|6
1609335890000|2020-12-30 13:44:50|7840.9|7830.9|7843.4|7833.4|7843.6|7833.6|7840.9|7830.9|7
1609335900000|2020-12-30 13:45:00|7842.9|7832.9|7843.9|7833.9|7844.1|7834.1|7842.9|7832.9|7
1609335910000|2020-12-30 13:45:10|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|3
1609335920000|2020-12-30 13:45:20|7843.9|7833.9|7843.1|7833.1|7843.9|7833.9|7842.9|7832.9|5
1609335940000|2020-12-30 13:45:40|7843.4|7833.4|7845.4|7835.4|7845.4|7835.4|7843.1|7833.1|7
1609335950000|2020-12-30 13:45:50|7845.1|7835.1|7842.9|7832.9|7845.1|7835.1|7842.6|7832.6|5
1609335960000|2020-12-30 13:46:00|7843.1|7833.1|7844.4|7834.4|7844.4|7834.4|7841.9|7831.9|10
1609335970000|2020-12-30 13:46:10|7844.1|7834.1|7842.6|7832.6|7844.6|7834.6|7842.6|7832.6|6
1609336000000|2020-12-30 13:46:40|7842.4|7832.4|7841.1|7831.1|7842.6|7832.6|7841.1|7831.1|6
1609336010000|2020-12-30 13:46:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609336020000|2020-12-30 13:47:00|7841.6|7831.6|7841.6|7831.6|7842.1|7832.1|7840.1|7830.1|19
1609336030000|2020-12-30 13:47:10|7841.9|7831.9|7839.9|7829.9|7842.6|7832.6|7839.9|7829.9|6
1609336040000|2020-12-30 13:47:20|7839.6|7829.6|7837.9|7827.9|7839.6|7829.6|7837.9|7827.9|8
1609336060000|2020-12-30 13:47:40|7838.1|7828.1|7839.1|7829.1|7839.1|7829.1|7837.9|7827.9|6
1609336070000|2020-12-30 13:47:50|7838.9|7828.9|7839.6|7829.6|7839.6|7829.6|7838.9|7828.9|3
1609336080000|2020-12-30 13:48:00|7839.1|7829.1|7840.1|7830.1|7840.1|7830.1|7839.1|7829.1|7
1609336090000|2020-12-30 13:48:10|7838.9|7828.9|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|4
1609336100000|2020-12-30 13:48:20|7838.1|7828.1|7840.1|7830.1|7840.1|7830.1|7838.1|7828.1|8
1609336110000|2020-12-30 13:48:30|7839.9|7829.9|7839.6|7829.6|7840.4|7830.4|7838.9|7828.9|10
1609336120000|2020-12-30 13:48:40|7839.4|7829.4|7839.1|7829.1|7839.4|7829.4|7838.9|7828.9|8
1609336130000|2020-12-30 13:48:50|7839.4|7829.4|7839.9|7829.9|7839.9|7829.9|7839.4|7829.4|3
1609336140000|2020-12-30 13:49:00|7840.1|7830.1|7840.1|7830.1|7840.6|7830.6|7839.9|7829.9|4
1609336150000|2020-12-30 13:49:10|7840.4|7830.4|7841.1|7831.1|7841.1|7831.1|7840.4|7830.4|3
1609336160000|2020-12-30 13:49:20|7840.6|7830.6|7841.6|7831.6|7842.1|7832.1|7840.6|7830.6|7
1609336170000|2020-12-30 13:49:30|7841.4|7831.4|7838.9|7828.9|7841.4|7831.4|7838.8|7828.8|6
1609336180000|2020-12-30 13:49:40|7839|7829|7838.9|7828.9|7839|7829|7838.6|7828.6|5
1609336190000|2020-12-30 13:49:50|7839.1|7829.1|7840.1|7830.1|7840.9|7830.9|7839.1|7829.1|5
1609336200000|2020-12-30 13:50:00|7840.4|7830.4|7840.4|7830.4|7840.9|7830.9|7840.4|7830.4|4
1609336210000|2020-12-30 13:50:10|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1609336220000|2020-12-30 13:50:20|7839.6|7829.6|7841.1|7831.1|7841.1|7831.1|7839.4|7829.4|7
1609336230000|2020-12-30 13:50:30|7840.6|7830.6|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|5
1609336240000|2020-12-30 13:50:40|7840.9|7830.9|7841.1|7831.1|7841.1|7831.1|7840.4|7830.4|6
1609336250000|2020-12-30 13:50:50|7841.4|7831.4|7842.1|7832.1|7842.1|7832.1|7841.4|7831.4|3
1609336270000|2020-12-30 13:51:10|7842.4|7832.4|7842.6|7832.6|7842.6|7832.6|7842.1|7832.1|5
1609336280000|2020-12-30 13:51:20|7842.4|7832.4|7843.6|7833.6|7843.6|7833.6|7842.4|7832.4|2
1609336310000|2020-12-30 13:51:50|7843.4|7833.4|7845.1|7835.1|7845.1|7835.1|7843.1|7833.1|9
1609336320000|2020-12-30 13:52:00|7844.9|7834.9|7844.1|7834.1|7844.9|7834.9|7844.1|7834.1|2
1609336330000|2020-12-30 13:52:10|7843.9|7833.9|7844.6|7834.6|7845.1|7835.1|7843.1|7833.1|12
1609336340000|2020-12-30 13:52:20|7844.9|7834.9|7844.1|7834.1|7845.1|7835.1|7844.1|7834.1|5
1609336360000|2020-12-30 13:52:40|7843.9|7833.9|7842.9|7832.9|7843.9|7833.9|7842.9|7832.9|4
1609336370000|2020-12-30 13:52:50|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7843.1|7833.1|2
1609336380000|2020-12-30 13:53:00|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|7843.6|7833.6|1
1609336400000|2020-12-30 13:53:20|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1609336410000|2020-12-30 13:53:30|7843.6|7833.6|7843.6|7833.6|7844.1|7834.1|7843.6|7833.6|3
1609336420000|2020-12-30 13:53:40|7843.9|7833.9|7843.4|7833.4|7844.6|7834.6|7843.4|7833.4|6
1609336430000|2020-12-30 13:53:50|7842.9|7832.9|7843.4|7833.4|7843.4|7833.4|7842.9|7832.9|5
1609336440000|2020-12-30 13:54:00|7843.1|7833.1|7843.4|7833.4|7843.4|7833.4|7843.1|7833.1|2
1609336450000|2020-12-30 13:54:10|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1609336460000|2020-12-30 13:54:20|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.1|7833.1|4
1609336470000|2020-12-30 13:54:30|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7842.9|7832.9|3
1609336510000|2020-12-30 13:55:10|7843.4|7833.4|7844.4|7834.4|7844.4|7834.4|7843.4|7833.4|2
1609336520000|2020-12-30 13:55:20|7843.9|7833.9|7843.4|7833.4|7843.9|7833.9|7843.4|7833.4|2
1609336530000|2020-12-30 13:55:30|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1609336550000|2020-12-30 13:55:50|7843.4|7833.4|7843.1|7833.1|7843.4|7833.4|7843.1|7833.1|2
1609336560000|2020-12-30 13:56:00|7843.4|7833.4|7844.9|7834.9|7844.9|7834.9|7843.4|7833.4|3
1609336580000|2020-12-30 13:56:20|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609336590000|2020-12-30 13:56:30|7845.6|7835.6|7844.9|7834.9|7846.4|7836.4|7844.9|7834.9|6
1609336600000|2020-12-30 13:56:40|7844.6|7834.6|7844.1|7834.1|7844.6|7834.6|7843.6|7833.6|7
1609336610000|2020-12-30 13:56:50|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.6|7834.6|2
1609336620000|2020-12-30 13:57:00|7844.4|7834.4|7843.6|7833.6|7844.9|7834.9|7843.4|7833.4|9
1609336630000|2020-12-30 13:57:10|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|4
1609336640000|2020-12-30 13:57:20|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|2
1609336650000|2020-12-30 13:57:30|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|7843.4|7833.4|1
1609336660000|2020-12-30 13:57:40|7843.6|7833.6|7843.4|7833.4|7843.6|7833.6|7843.4|7833.4|2
1609336690000|2020-12-30 13:58:10|7843.1|7833.1|7843.1|7833.1|7843.4|7833.4|7842.1|7832.1|8
1609336700000|2020-12-30 13:58:20|7843.4|7833.4|7843.6|7833.6|7843.6|7833.6|7843.4|7833.4|2
1609336710000|2020-12-30 13:58:30|7843.4|7833.4|7843.1|7833.1|7843.4|7833.4|7843.1|7833.1|2
1609336760000|2020-12-30 13:59:20|7843.9|7833.9|7844.6|7834.6|7844.6|7834.6|7843.9|7833.9|3
1609336770000|2020-12-30 13:59:30|7844.9|7834.9|7845.1|7835.1|7845.4|7835.4|7844.9|7834.9|4
1609336780000|2020-12-30 13:59:40|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609336790000|2020-12-30 13:59:50|7845.1|7835.1|7846.1|7836.1|7846.1|7836.1|7845.1|7835.1|5
1609336800000|2020-12-30 14:00:00|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.6|7836.6|5
1609336810000|2020-12-30 14:00:10|7847.6|7837.6|7848.1|7838.1|7848.4|7838.4|7847.6|7837.6|5
1609336820000|2020-12-30 14:00:20|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.1|7838.1|5
1609336830000|2020-12-30 14:00:30|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7847.4|7837.4|4
1609336840000|2020-12-30 14:00:40|7848.6|7838.6|7850.9|7840.9|7850.9|7840.9|7848.1|7838.1|9
1609336850000|2020-12-30 14:00:50|7850.6|7840.6|7849.1|7839.1|7850.6|7840.6|7849.1|7839.1|6
1609336860000|2020-12-30 14:01:00|7848.6|7838.6|7847.9|7837.9|7848.9|7838.9|7847.9|7837.9|5
1609336870000|2020-12-30 14:01:10|7847.4|7837.4|7848.4|7838.4|7848.4|7838.4|7846.6|7836.6|9
1609336880000|2020-12-30 14:01:20|7848.6|7838.6|7849.9|7839.9|7849.9|7839.9|7848.6|7838.6|5
1609336890000|2020-12-30 14:01:30|7850.1|7840.1|7850.4|7840.4|7850.6|7840.6|7850.1|7840.1|4
1609336900000|2020-12-30 14:01:40|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|2
1609336910000|2020-12-30 14:01:50|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609336920000|2020-12-30 14:02:00|7850.1|7840.1|7851.6|7841.6|7851.9|7841.9|7850.1|7840.1|7
1609336930000|2020-12-30 14:02:10|7851.9|7841.9|7851.6|7841.6|7852.6|7842.6|7851.6|7841.6|4
1609336940000|2020-12-30 14:02:20|7852.4|7842.4|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|3
1609336950000|2020-12-30 14:02:30|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|7
1609336960000|2020-12-30 14:02:40|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.6|7840.6|5
1609336970000|2020-12-30 14:02:50|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1609336980000|2020-12-30 14:03:00|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609336990000|2020-12-30 14:03:10|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|7851.4|7841.4|1
1609337000000|2020-12-30 14:03:20|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7850.9|7840.9|3
1609337010000|2020-12-30 14:03:30|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|2
1609337020000|2020-12-30 14:03:40|7851.9|7841.9|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|5
1609337030000|2020-12-30 14:03:50|7851.9|7841.9|7852.4|7842.4|7852.6|7842.6|7851.9|7841.9|7
1609337040000|2020-12-30 14:04:00|7852.1|7842.1|7851.1|7841.1|7852.1|7842.1|7851.1|7841.1|7
1609337050000|2020-12-30 14:04:10|7850.9|7840.9|7851.6|7841.6|7851.9|7841.9|7850.9|7840.9|7
1609337060000|2020-12-30 14:04:20|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609337070000|2020-12-30 14:04:30|7852.1|7842.1|7851.9|7841.9|7852.1|7842.1|7851.9|7841.9|4
1609337080000|2020-12-30 14:04:40|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.6|7841.6|4
1609337100000|2020-12-30 14:05:00|7852.1|7842.1|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|5
1609337110000|2020-12-30 14:05:10|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|6
1609337130000|2020-12-30 14:05:30|7851.9|7841.9|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|8
1609337150000|2020-12-30 14:05:50|7852.1|7842.1|7852.4|7842.4|7852.6|7842.6|7852.1|7842.1|6
1609337160000|2020-12-30 14:06:00|7852.1|7842.1|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|3
1609337170000|2020-12-30 14:06:10|7851.9|7841.9|7850.9|7840.9|7851.9|7841.9|7850.9|7840.9|8
1609337180000|2020-12-30 14:06:20|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.9|7840.9|2
1609337190000|2020-12-30 14:06:30|7850.6|7840.6|7851.1|7841.1|7851.1|7841.1|7850.6|7840.6|2
1609337200000|2020-12-30 14:06:40|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.4|7840.4|5
1609337210000|2020-12-30 14:06:50|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.4|7840.4|3
1609337220000|2020-12-30 14:07:00|7850.6|7840.6|7850.4|7840.4|7850.6|7840.6|7848.4|7838.4|9
1609337230000|2020-12-30 14:07:10|7849.9|7839.9|7851.4|7841.4|7851.6|7841.6|7849.4|7839.4|14
1609337240000|2020-12-30 14:07:20|7851.6|7841.6|7850.6|7840.6|7851.6|7841.6|7850.4|7840.4|7
1609337250000|2020-12-30 14:07:30|7850.4|7840.4|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|6
1609337260000|2020-12-30 14:07:40|7849.4|7839.4|7849.6|7839.6|7850.6|7840.6|7849.4|7839.4|11
1609337270000|2020-12-30 14:07:50|7849.9|7839.9|7849.1|7839.1|7850.4|7840.4|7849.1|7839.1|13
1609337280000|2020-12-30 14:08:00|7849.4|7839.4|7848.1|7838.1|7849.4|7839.4|7847.4|7837.4|11
1609337290000|2020-12-30 14:08:10|7847.9|7837.9|7847.1|7837.1|7847.9|7837.9|7846.6|7836.6|12
1609337300000|2020-12-30 14:08:20|7847.4|7837.4|7847.9|7837.9|7847.9|7837.9|7847.4|7837.4|3
1609337310000|2020-12-30 14:08:30|7848.1|7838.1|7849.4|7839.4|7849.4|7839.4|7848.1|7838.1|6
1609337320000|2020-12-30 14:08:40|7849.1|7839.1|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|2
1609337350000|2020-12-30 14:09:10|7848.6|7838.6|7848.1|7838.1|7848.6|7838.6|7848.1|7838.1|2
1609337360000|2020-12-30 14:09:20|7847.6|7837.6|7847.4|7837.4|7847.6|7837.6|7847.4|7837.4|2
1609337370000|2020-12-30 14:09:30|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7846.6|7836.6|8
1609337390000|2020-12-30 14:09:50|7847.4|7837.4|7846.6|7836.6|7847.4|7837.4|7846.1|7836.1|6
1609337400000|2020-12-30 14:10:00|7846.4|7836.4|7846.4|7836.4|7846.9|7836.9|7845.9|7835.9|7
1609337410000|2020-12-30 14:10:10|7846.1|7836.1|7846.4|7836.4|7846.6|7836.6|7845.9|7835.9|6
1609337420000|2020-12-30 14:10:20|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|3
1609337430000|2020-12-30 14:10:30|7846.4|7836.4|7846.9|7836.9|7847.1|7837.1|7846.1|7836.1|6
1609337440000|2020-12-30 14:10:40|7847.1|7837.1|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|5
1609337460000|2020-12-30 14:11:00|7848.1|7838.1|7849.1|7839.1|7849.1|7839.1|7848.1|7838.1|3
1609337470000|2020-12-30 14:11:10|7849.4|7839.4|7849.6|7839.6|7849.9|7839.9|7849.4|7839.4|5
1609337490000|2020-12-30 14:11:30|7849.4|7839.4|7849.1|7839.1|7849.4|7839.4|7848.4|7838.4|7
1609337500000|2020-12-30 14:11:40|7849.4|7839.4|7848.6|7838.6|7849.4|7839.4|7848.4|7838.4|6
1609337510000|2020-12-30 14:11:50|7848.9|7838.9|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|6
1609337520000|2020-12-30 14:12:00|7848.4|7838.4|7846.9|7836.9|7848.4|7838.4|7846.9|7836.9|9
1609337530000|2020-12-30 14:12:10|7847.6|7837.6|7843.6|7833.6|7847.6|7837.6|7843.4|7833.4|12
1609337540000|2020-12-30 14:12:20|7842.9|7832.9|7842.9|7832.9|7843.6|7833.6|7842.9|7832.9|6
1609337550000|2020-12-30 14:12:30|7843.1|7833.1|7843.9|7833.9|7844.4|7834.4|7843.1|7833.1|6
1609337560000|2020-12-30 14:12:40|7843.6|7833.6|7844.4|7834.4|7844.6|7834.6|7843.4|7833.4|9
1609337570000|2020-12-30 14:12:50|7843.9|7833.9|7843.4|7833.4|7843.9|7833.9|7842.9|7832.9|6
1609337580000|2020-12-30 14:13:00|7843.6|7833.6|7843.9|7833.9|7844.4|7834.4|7843.6|7833.6|5
1609337590000|2020-12-30 14:13:10|7844.1|7834.1|7844.4|7834.4|7844.4|7834.4|7844.1|7834.1|2
1609337600000|2020-12-30 14:13:20|7844.1|7834.1|7845.4|7835.4|7845.4|7835.4|7843.9|7833.9|5
1609337610000|2020-12-30 14:13:30|7845.1|7835.1|7845.9|7835.9|7845.9|7835.9|7845.1|7835.1|4
1609337630000|2020-12-30 14:13:50|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609337660000|2020-12-30 14:14:20|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609337680000|2020-12-30 14:14:40|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609337690000|2020-12-30 14:14:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609337720000|2020-12-30 14:15:20|7846.6|7836.6|7847.6|7837.6|7847.6|7837.6|7846.6|7836.6|3
1609337730000|2020-12-30 14:15:30|7848.1|7838.1|7846.9|7836.9|7848.1|7838.1|7846.9|7836.9|4
1609337740000|2020-12-30 14:15:40|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609337760000|2020-12-30 14:16:00|7846.9|7836.9|7845.9|7835.9|7846.9|7836.9|7845.9|7835.9|4
1609337800000|2020-12-30 14:16:40|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609337820000|2020-12-30 14:17:00|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7844.6|7834.6|8
1609337830000|2020-12-30 14:17:10|7845.1|7835.1|7846.1|7836.1|7846.1|7836.1|7844.9|7834.9|5
1609337840000|2020-12-30 14:17:20|7845.6|7835.6|7846.4|7836.4|7846.4|7836.4|7845.6|7835.6|3
1609337850000|2020-12-30 14:17:30|7846.6|7836.6|7845.6|7835.6|7847.4|7837.4|7845.6|7835.6|6
1609337860000|2020-12-30 14:17:40|7845.4|7835.4|7844.4|7834.4|7845.4|7835.4|7843.9|7833.9|6
1609337870000|2020-12-30 14:17:50|7844.6|7834.6|7845.9|7835.9|7845.9|7835.9|7844.6|7834.6|3
1609337880000|2020-12-30 14:18:00|7845.6|7835.6|7847.4|7837.4|7847.4|7837.4|7845.4|7835.4|5
1609337900000|2020-12-30 14:18:20|7847.9|7837.9|7848.1|7838.1|7848.9|7838.9|7847.9|7837.9|5
1609337910000|2020-12-30 14:18:30|7848.4|7838.4|7847.4|7837.4|7848.9|7838.9|7847.4|7837.4|7
1609337940000|2020-12-30 14:19:00|7847.1|7837.1|7846.9|7836.9|7847.1|7837.1|7846.9|7836.9|2
1609337950000|2020-12-30 14:19:10|7847.1|7837.1|7847.9|7837.9|7847.9|7837.9|7847.1|7837.1|4
1609337960000|2020-12-30 14:19:20|7848.1|7838.1|7848.4|7838.4|7848.4|7838.4|7847.9|7837.9|5
1609337970000|2020-12-30 14:19:30|7848.1|7838.1|7847.4|7837.4|7848.1|7838.1|7847.4|7837.4|4
1609337990000|2020-12-30 14:19:50|7846.9|7836.9|7847.6|7837.6|7847.6|7837.6|7846.9|7836.9|3
1609338010000|2020-12-30 14:20:10|7847.9|7837.9|7848.1|7838.1|7848.1|7838.1|7847.9|7837.9|2
1609338020000|2020-12-30 14:20:20|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|7847.9|7837.9|1
1609338030000|2020-12-30 14:20:30|7848.4|7838.4|7847.4|7837.4|7848.6|7838.6|7847.4|7837.4|8
1609338040000|2020-12-30 14:20:40|7847.6|7837.6|7847.9|7837.9|7847.9|7837.9|7847.6|7837.6|2
1609338050000|2020-12-30 14:20:50|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|2
1609338060000|2020-12-30 14:21:00|7846.4|7836.4|7845.4|7835.4|7846.4|7836.4|7844.1|7834.1|11
1609338070000|2020-12-30 14:21:10|7845.1|7835.1|7843.4|7833.4|7845.1|7835.1|7843.4|7833.4|6
1609338080000|2020-12-30 14:21:20|7843.1|7833.1|7841.4|7831.4|7843.1|7833.1|7841.4|7831.4|18
1609338090000|2020-12-30 14:21:30|7841.1|7831.1|7839.1|7829.1|7841.1|7831.1|7838.6|7828.6|15
1609338100000|2020-12-30 14:21:40|7840.1|7830.1|7839.6|7829.6|7840.6|7830.6|7839.6|7829.6|7
1609338110000|2020-12-30 14:21:50|7839.9|7829.9|7839.4|7829.4|7840.4|7830.4|7839.4|7829.4|6
1609338120000|2020-12-30 14:22:00|7838.9|7828.9|7838.4|7828.4|7838.9|7828.9|7838.1|7828.1|4
1609338130000|2020-12-30 14:22:10|7838.1|7828.1|7837.6|7827.6|7838.1|7828.1|7837.1|7827.1|8
1609338140000|2020-12-30 14:22:20|7837.4|7827.4|7836.4|7826.4|7837.6|7827.6|7835.9|7825.9|12
1609338150000|2020-12-30 14:22:30|7836.1|7826.1|7835.6|7825.6|7837.1|7827.1|7835.4|7825.4|8
1609338160000|2020-12-30 14:22:40|7835.9|7825.9|7838.4|7828.4|7838.4|7828.4|7835.9|7825.9|9
1609338170000|2020-12-30 14:22:50|7838.1|7828.1|7837.4|7827.4|7838.4|7828.4|7837.1|7827.1|11
1609338180000|2020-12-30 14:23:00|7837.1|7827.1|7838.6|7828.6|7838.6|7828.6|7836.4|7826.4|9
1609338190000|2020-12-30 14:23:10|7838.4|7828.4|7837.4|7827.4|7838.6|7828.6|7836.9|7826.9|10
1609338200000|2020-12-30 14:23:20|7837.6|7827.6|7838.4|7828.4|7838.4|7828.4|7837.6|7827.6|4
1609338210000|2020-12-30 14:23:30|7838.1|7828.1|7838.6|7828.6|7839.1|7829.1|7838.1|7828.1|6
1609338220000|2020-12-30 14:23:40|7839.6|7829.6|7840.4|7830.4|7841.1|7831.1|7839.6|7829.6|8
1609338230000|2020-12-30 14:23:50|7840.6|7830.6|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|6
1609338240000|2020-12-30 14:24:00|7841.1|7831.1|7841.4|7831.4|7841.4|7831.4|7841.1|7831.1|2
1609338250000|2020-12-30 14:24:10|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7840.4|7830.4|6
1609338260000|2020-12-30 14:24:20|7840.9|7830.9|7841.4|7831.4|7841.4|7831.4|7840.6|7830.6|4
1609338270000|2020-12-30 14:24:30|7840.9|7830.9|7840.6|7830.6|7841.4|7831.4|7840.6|7830.6|4
1609338280000|2020-12-30 14:24:40|7840.1|7830.1|7840.6|7830.6|7840.6|7830.6|7840.1|7830.1|7
1609338290000|2020-12-30 14:24:50|7840.4|7830.4|7840.9|7830.9|7840.9|7830.9|7840.4|7830.4|3
1609338300000|2020-12-30 14:25:00|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609338310000|2020-12-30 14:25:10|7840.9|7830.9|7841.6|7831.6|7841.6|7831.6|7840.6|7830.6|6
1609338320000|2020-12-30 14:25:20|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7840.6|7830.6|9
1609338330000|2020-12-30 14:25:30|7841.4|7831.4|7840.4|7830.4|7841.4|7831.4|7840.4|7830.4|5
1609338340000|2020-12-30 14:25:40|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609338350000|2020-12-30 14:25:50|7840.4|7830.4|7840.1|7830.1|7841.6|7831.6|7840.1|7830.1|10
1609338360000|2020-12-30 14:26:00|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7840.4|7830.4|2
1609338370000|2020-12-30 14:26:10|7840.9|7830.9|7842.4|7832.4|7842.6|7832.6|7840.9|7830.9|6
1609338380000|2020-12-30 14:26:20|7842.6|7832.6|7841.9|7831.9|7843.1|7833.1|7841.9|7831.9|6
1609338390000|2020-12-30 14:26:30|7842.1|7832.1|7842.4|7832.4|7842.4|7832.4|7841.4|7831.4|7
1609338400000|2020-12-30 14:26:40|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.1|7832.1|4
1609338410000|2020-12-30 14:26:50|7842.6|7832.6|7842.1|7832.1|7842.6|7832.6|7842.1|7832.1|2
1609338420000|2020-12-30 14:27:00|7842.4|7832.4|7842.1|7832.1|7842.4|7832.4|7842.1|7832.1|2
1609338430000|2020-12-30 14:27:10|7842.4|7832.4|7843.4|7833.4|7843.4|7833.4|7842.4|7832.4|4
1609338440000|2020-12-30 14:27:20|7844.1|7834.1|7845.6|7835.6|7845.6|7835.6|7844.1|7834.1|3
1609338450000|2020-12-30 14:27:30|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|6
1609338460000|2020-12-30 14:27:40|7845.6|7835.6|7846.1|7836.1|7846.9|7836.9|7845.6|7835.6|7
1609338470000|2020-12-30 14:27:50|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1609338480000|2020-12-30 14:28:00|7845.1|7835.1|7846.6|7836.6|7847.1|7837.1|7844.9|7834.9|12
1609338490000|2020-12-30 14:28:10|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|3
1609338500000|2020-12-30 14:28:20|7846.4|7836.4|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|6
1609338510000|2020-12-30 14:28:30|7846.6|7836.6|7846.9|7836.9|7846.9|7836.9|7846.6|7836.6|2
1609338530000|2020-12-30 14:28:50|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609338540000|2020-12-30 14:29:00|7846.4|7836.4|7846.1|7836.1|7847.1|7837.1|7845.6|7835.6|9
1609338550000|2020-12-30 14:29:10|7846.4|7836.4|7845.1|7835.1|7846.4|7836.4|7845.1|7835.1|5
1609338560000|2020-12-30 14:29:20|7844.6|7834.6|7845.9|7835.9|7845.9|7835.9|7844.6|7834.6|5
1609338570000|2020-12-30 14:29:30|7845.6|7835.6|7845.4|7835.4|7845.6|7835.6|7844.9|7834.9|3
1609338580000|2020-12-30 14:29:40|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|5
1609338590000|2020-12-30 14:29:50|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|3
1609338600000|2020-12-30 14:30:00|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1609338610000|2020-12-30 14:30:10|7845.6|7835.6|7845.4|7835.4|7845.6|7835.6|7845.4|7835.4|2
1609338620000|2020-12-30 14:30:20|7845.9|7835.9|7846.4|7836.4|7846.6|7836.6|7845.9|7835.9|3
1609338630000|2020-12-30 14:30:30|7846.9|7836.9|7847.9|7837.9|7849.4|7839.4|7846.9|7836.9|11
1609338640000|2020-12-30 14:30:40|7848.1|7838.1|7848.6|7838.6|7848.6|7838.6|7848.1|7838.1|4
1609338650000|2020-12-30 14:30:50|7848.9|7838.9|7849.1|7839.1|7849.6|7839.6|7848.9|7838.9|9
1609338660000|2020-12-30 14:31:00|7848.9|7838.9|7849.4|7839.4|7849.6|7839.6|7848.9|7838.9|8
1609338670000|2020-12-30 14:31:10|7848.9|7838.9|7848.9|7838.9|7849.1|7839.1|7848.9|7838.9|3
1609338680000|2020-12-30 14:31:20|7849.1|7839.1|7851.9|7841.9|7851.9|7841.9|7849.1|7839.1|9
1609338690000|2020-12-30 14:31:30|7852.4|7842.4|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|5
1609338700000|2020-12-30 14:31:40|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|7851.9|7841.9|1
1609338710000|2020-12-30 14:31:50|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7852.1|7842.1|2
1609338720000|2020-12-30 14:32:00|7852.4|7842.4|7853.6|7843.6|7853.9|7843.9|7852.4|7842.4|14
1609338730000|2020-12-30 14:32:10|7853.9|7843.9|7854.4|7844.4|7854.4|7844.4|7853.9|7843.9|3
1609338740000|2020-12-30 14:32:20|7854.1|7844.1|7854.1|7844.1|7854.4|7844.4|7853.1|7843.1|11
1609338750000|2020-12-30 14:32:30|7854.6|7844.6|7856.9|7846.9|7856.9|7846.9|7854.1|7844.1|16
1609338760000|2020-12-30 14:32:40|7856.6|7846.6|7857.4|7847.4|7857.6|7847.6|7856.4|7846.4|13
1609338770000|2020-12-30 14:32:50|7857.1|7847.1|7856.1|7846.1|7857.1|7847.1|7856.1|7846.1|6
1609338780000|2020-12-30 14:33:00|7856.4|7846.4|7856.9|7846.9|7857.6|7847.6|7856.4|7846.4|13
1609338790000|2020-12-30 14:33:10|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|1
1609338800000|2020-12-30 14:33:20|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|7
1609338810000|2020-12-30 14:33:30|7856.4|7846.4|7857.1|7847.1|7857.1|7847.1|7856.4|7846.4|8
1609338820000|2020-12-30 14:33:40|7856.9|7846.9|7856.4|7846.4|7856.9|7846.9|7856.4|7846.4|3
1609338830000|2020-12-30 14:33:50|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|3
1609338840000|2020-12-30 14:34:00|7855.1|7845.1|7854.9|7844.9|7855.1|7845.1|7854.6|7844.6|4
1609338850000|2020-12-30 14:34:10|7855.1|7845.1|7856.1|7846.1|7856.1|7846.1|7855.1|7845.1|2
1609338860000|2020-12-30 14:34:20|7855.9|7845.9|7854.6|7844.6|7855.9|7845.9|7854.1|7844.1|7
1609338870000|2020-12-30 14:34:30|7854.9|7844.9|7854.4|7844.4|7854.9|7844.9|7853.9|7843.9|9
1609338880000|2020-12-30 14:34:40|7854.1|7844.1|7851.6|7841.6|7854.1|7844.1|7850.6|7840.6|10
1609338890000|2020-12-30 14:34:50|7851.4|7841.4|7851.6|7841.6|7851.9|7841.9|7850.4|7840.4|11
1609338900000|2020-12-30 14:35:00|7851.9|7841.9|7850.6|7840.6|7851.9|7841.9|7850.4|7840.4|7
1609338910000|2020-12-30 14:35:10|7849.9|7839.9|7849.6|7839.6|7850.1|7840.1|7847.6|7837.6|14
1609338920000|2020-12-30 14:35:20|7849.1|7839.1|7849.1|7839.1|7849.4|7839.4|7848.4|7838.4|9
1609338930000|2020-12-30 14:35:30|7848.9|7838.9|7848.6|7838.6|7849.6|7839.6|7848.6|7838.6|9
1609338940000|2020-12-30 14:35:40|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.4|7838.4|10
1609338950000|2020-12-30 14:35:50|7848.9|7838.9|7848.1|7838.1|7848.9|7838.9|7848.1|7838.1|5
1609338960000|2020-12-30 14:36:00|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7847.1|7837.1|5
1609338970000|2020-12-30 14:36:10|7848.6|7838.6|7849.4|7839.4|7849.6|7839.6|7848.6|7838.6|4
1609338980000|2020-12-30 14:36:20|7848.9|7838.9|7850.4|7840.4|7850.4|7840.4|7848.1|7838.1|8
1609338990000|2020-12-30 14:36:30|7850.6|7840.6|7851.9|7841.9|7853.1|7843.1|7850.6|7840.6|11
1609339000000|2020-12-30 14:36:40|7851.4|7841.4|7851.9|7841.9|7851.9|7841.9|7850.1|7840.1|8
1609339010000|2020-12-30 14:36:50|7852.1|7842.1|7851.9|7841.9|7852.1|7842.1|7851.4|7841.4|5
1609339020000|2020-12-30 14:37:00|7851.6|7841.6|7853.9|7843.9|7853.9|7843.9|7851.6|7841.6|10
1609339030000|2020-12-30 14:37:10|7853.6|7843.6|7854.9|7844.9|7855.1|7845.1|7853.6|7843.6|8
1609339040000|2020-12-30 14:37:20|7854.6|7844.6|7855.4|7845.4|7855.4|7845.4|7853.9|7843.9|12
1609339050000|2020-12-30 14:37:30|7855.6|7845.6|7856.1|7846.1|7856.4|7846.4|7855.6|7845.6|6
1609339060000|2020-12-30 14:37:40|7855.9|7845.9|7855.9|7845.9|7856.9|7846.9|7855.9|7845.9|6
1609339070000|2020-12-30 14:37:50|7855.6|7845.6|7857.1|7847.1|7857.1|7847.1|7855.6|7845.6|12
1609339080000|2020-12-30 14:38:00|7856.6|7846.6|7856.1|7846.1|7856.9|7846.9|7855.9|7845.9|8
1609339090000|2020-12-30 14:38:10|7855.9|7845.9|7855.1|7845.1|7856.4|7846.4|7855.1|7845.1|10
1609339100000|2020-12-30 14:38:20|7854.9|7844.9|7854.4|7844.4|7854.9|7844.9|7854.1|7844.1|4
1609339110000|2020-12-30 14:38:30|7854.6|7844.6|7852.6|7842.6|7854.9|7844.9|7852.6|7842.6|6
1609339120000|2020-12-30 14:38:40|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|3
1609339130000|2020-12-30 14:38:50|7852.1|7842.1|7852.9|7842.9|7853.4|7843.4|7852.1|7842.1|11
1609339140000|2020-12-30 14:39:00|7853.4|7843.4|7852.1|7842.1|7854.1|7844.1|7852.1|7842.1|9
1609339150000|2020-12-30 14:39:10|7852.4|7842.4|7852.9|7842.9|7853.1|7843.1|7852.4|7842.4|6
1609339160000|2020-12-30 14:39:20|7852.6|7842.6|7851.4|7841.4|7852.6|7842.6|7851.1|7841.1|6
1609339170000|2020-12-30 14:39:30|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609339190000|2020-12-30 14:39:50|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609339200000|2020-12-30 14:40:00|7850.6|7840.6|7851.1|7841.1|7851.1|7841.1|7850.6|7840.6|2
1609339210000|2020-12-30 14:40:10|7851.4|7841.4|7849.9|7839.9|7851.6|7841.6|7849.9|7839.9|9
1609339220000|2020-12-30 14:40:20|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|3
1609339230000|2020-12-30 14:40:30|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7848.6|7838.6|4
1609339240000|2020-12-30 14:40:40|7849.1|7839.1|7849.4|7839.4|7849.4|7839.4|7849.1|7839.1|2
1609339250000|2020-12-30 14:40:50|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1609339260000|2020-12-30 14:41:00|7848.9|7838.9|7848.6|7838.6|7848.9|7838.9|7847.9|7837.9|7
1609339270000|2020-12-30 14:41:10|7848.9|7838.9|7849.4|7839.4|7849.4|7839.4|7848.6|7838.6|4
1609339280000|2020-12-30 14:41:20|7849.9|7839.9|7850.4|7840.4|7850.4|7840.4|7849.9|7839.9|2
1609339290000|2020-12-30 14:41:30|7850.9|7840.9|7851.9|7841.9|7851.9|7841.9|7850.9|7840.9|5
1609339300000|2020-12-30 14:41:40|7852.4|7842.4|7852.9|7842.9|7852.9|7842.9|7852.4|7842.4|3
1609339310000|2020-12-30 14:41:50|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|3
1609339320000|2020-12-30 14:42:00|7853.6|7843.6|7853.6|7843.6|7854.4|7844.4|7853.6|7843.6|5
1609339330000|2020-12-30 14:42:10|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7852.6|7842.6|6
1609339340000|2020-12-30 14:42:20|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|3
1609339350000|2020-12-30 14:42:30|7853.1|7843.1|7851.6|7841.6|7853.1|7843.1|7851.1|7841.1|7
1609339360000|2020-12-30 14:42:40|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.4|7841.4|5
1609339370000|2020-12-30 14:42:50|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|7852.1|7842.1|1
1609339380000|2020-12-30 14:43:00|7851.9|7841.9|7851.9|7841.9|7852.1|7842.1|7851.6|7841.6|5
1609339390000|2020-12-30 14:43:10|7852.1|7842.1|7853.1|7843.1|7853.1|7843.1|7852.1|7842.1|6
1609339400000|2020-12-30 14:43:20|7853.4|7843.4|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|5
1609339410000|2020-12-30 14:43:30|7852.6|7842.6|7852.1|7842.1|7852.6|7842.6|7851.9|7841.9|4
1609339420000|2020-12-30 14:43:40|7851.9|7841.9|7853.4|7843.4|7853.4|7843.4|7851.6|7841.6|8
1609339430000|2020-12-30 14:43:50|7853.1|7843.1|7851.9|7841.9|7853.1|7843.1|7851.9|7841.9|5
1609339440000|2020-12-30 14:44:00|7852.1|7842.1|7852.6|7842.6|7852.6|7842.6|7851.6|7841.6|7
1609339450000|2020-12-30 14:44:10|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.9|7841.9|4
1609339460000|2020-12-30 14:44:20|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|4
1609339470000|2020-12-30 14:44:30|7852.4|7842.4|7852.6|7842.6|7852.9|7842.9|7852.4|7842.4|4
1609339480000|2020-12-30 14:44:40|7852.4|7842.4|7853.4|7843.4|7853.4|7843.4|7852.4|7842.4|6
1609339490000|2020-12-30 14:44:50|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1609339500000|2020-12-30 14:45:00|7852.9|7842.9|7851.1|7841.1|7852.9|7842.9|7851.1|7841.1|4
1609339510000|2020-12-30 14:45:10|7851.4|7841.4|7851.1|7841.1|7851.9|7841.9|7851.1|7841.1|3
1609339520000|2020-12-30 14:45:20|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609339530000|2020-12-30 14:45:30|7851.1|7841.1|7851.1|7841.1|7853.9|7843.9|7851.1|7841.1|22
1609339540000|2020-12-30 14:45:40|7851.9|7841.9|7850.1|7840.1|7852.1|7842.1|7850.1|7840.1|11
1609339550000|2020-12-30 14:45:50|7849.9|7839.9|7851.1|7841.1|7851.1|7841.1|7849.6|7839.6|6
1609339560000|2020-12-30 14:46:00|7850.9|7840.9|7852.9|7842.9|7852.9|7842.9|7850.9|7840.9|7
1609339570000|2020-12-30 14:46:10|7853.1|7843.1|7852.9|7842.9|7853.9|7843.9|7852.9|7842.9|5
1609339590000|2020-12-30 14:46:30|7852.6|7842.6|7851.1|7841.1|7852.6|7842.6|7851.1|7841.1|6
1609339610000|2020-12-30 14:46:50|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|2
1609339620000|2020-12-30 14:47:00|7851.9|7841.9|7854.1|7844.1|7854.4|7844.4|7851.9|7841.9|8
1609339630000|2020-12-30 14:47:10|7854.4|7844.4|7854.9|7844.9|7855.4|7845.4|7854.4|7844.4|5
1609339640000|2020-12-30 14:47:20|7854.6|7844.6|7854.1|7844.1|7854.6|7844.6|7853.6|7843.6|6
1609339650000|2020-12-30 14:47:30|7854.4|7844.4|7854.4|7844.4|7854.6|7844.6|7853.6|7843.6|7
1609339660000|2020-12-30 14:47:40|7853.9|7843.9|7851.9|7841.9|7853.9|7843.9|7851.9|7841.9|8
1609339670000|2020-12-30 14:47:50|7851.6|7841.6|7852.4|7842.4|7852.6|7842.6|7851.6|7841.6|5
1609339680000|2020-12-30 14:48:00|7852.6|7842.6|7853.4|7843.4|7854.1|7844.1|7852.6|7842.6|9
1609339690000|2020-12-30 14:48:10|7853.6|7843.6|7853.6|7843.6|7854.4|7844.4|7853.6|7843.6|6
1609339700000|2020-12-30 14:48:20|7853.9|7843.9|7852.6|7842.6|7854.4|7844.4|7852.1|7842.1|8
1609339710000|2020-12-30 14:48:30|7852.9|7842.9|7853.9|7843.9|7854.1|7844.1|7852.9|7842.9|7
1609339720000|2020-12-30 14:48:40|7854.1|7844.1|7854.1|7844.1|7854.6|7844.6|7854.1|7844.1|4
1609339730000|2020-12-30 14:48:50|7854.4|7844.4|7855.6|7845.6|7855.6|7845.6|7854.4|7844.4|7
1609339740000|2020-12-30 14:49:00|7855.9|7845.9|7857.1|7847.1|7857.6|7847.6|7855.9|7845.9|8
1609339750000|2020-12-30 14:49:10|7857.4|7847.4|7856.1|7846.1|7857.9|7847.9|7856.1|7846.1|7
1609339760000|2020-12-30 14:49:20|7855.9|7845.9|7856.1|7846.1|7857.1|7847.1|7855.1|7845.1|10
1609339770000|2020-12-30 14:49:30|7856.4|7846.4|7859.1|7849.1|7859.1|7849.1|7856.4|7846.4|9
1609339780000|2020-12-30 14:49:40|7859.4|7849.4|7859.1|7849.1|7859.6|7849.6|7859.1|7849.1|6
1609339790000|2020-12-30 14:49:50|7858.6|7848.6|7858.4|7848.4|7859.4|7849.4|7858.4|7848.4|12
1609339800000|2020-12-30 14:50:00|7858.6|7848.6|7859.1|7849.1|7859.4|7849.4|7858.6|7848.6|10
1609339810000|2020-12-30 14:50:10|7858.9|7848.9|7856.6|7846.6|7858.9|7848.9|7856.4|7846.4|10
1609339820000|2020-12-30 14:50:20|7856.1|7846.1|7855.9|7845.9|7856.1|7846.1|7855.9|7845.9|2
1609339830000|2020-12-30 14:50:30|7856.1|7846.1|7857.4|7847.4|7857.6|7847.6|7856.1|7846.1|9
1609339840000|2020-12-30 14:50:40|7857.1|7847.1|7856.6|7846.6|7857.1|7847.1|7856.4|7846.4|6
1609339850000|2020-12-30 14:50:50|7857.1|7847.1|7856.6|7846.6|7857.6|7847.6|7855.4|7845.4|10
1609339860000|2020-12-30 14:51:00|7856.9|7846.9|7857.1|7847.1|7857.4|7847.4|7856.6|7846.6|7
1609339870000|2020-12-30 14:51:10|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.4|7846.4|4
1609339880000|2020-12-30 14:51:20|7857.4|7847.4|7855.9|7845.9|7857.4|7847.4|7855.4|7845.4|7
1609339890000|2020-12-30 14:51:30|7855.4|7845.4|7854.4|7844.4|7855.9|7845.9|7854.4|7844.4|9
1609339900000|2020-12-30 14:51:40|7854.6|7844.6|7854.4|7844.4|7855.6|7845.6|7854.4|7844.4|7
1609339910000|2020-12-30 14:51:50|7854.1|7844.1|7853.9|7843.9|7854.1|7844.1|7853.6|7843.6|4
1609339920000|2020-12-30 14:52:00|7854.1|7844.1|7854.1|7844.1|7854.6|7844.6|7854.1|7844.1|8
1609339930000|2020-12-30 14:52:10|7853.9|7843.9|7853.6|7843.6|7853.9|7843.9|7852.1|7842.1|5
1609339940000|2020-12-30 14:52:20|7853.4|7843.4|7850.4|7840.4|7853.4|7843.4|7850.4|7840.4|5
1609339950000|2020-12-30 14:52:30|7850.1|7840.1|7849.4|7839.4|7850.4|7840.4|7849.4|7839.4|7
1609339960000|2020-12-30 14:52:40|7849.1|7839.1|7849.1|7839.1|7849.6|7839.6|7848.4|7838.4|11
1609339970000|2020-12-30 14:52:50|7848.9|7838.9|7848.6|7838.6|7849.1|7839.1|7848.6|7838.6|6
1609339980000|2020-12-30 14:53:00|7848.9|7838.9|7849.9|7839.9|7849.9|7839.9|7848.6|7838.6|6
1609339990000|2020-12-30 14:53:10|7849.6|7839.6|7846.6|7836.6|7849.9|7839.9|7846.1|7836.1|11
1609340000000|2020-12-30 14:53:20|7846.4|7836.4|7845.9|7835.9|7846.4|7836.4|7844.4|7834.4|9
1609340010000|2020-12-30 14:53:30|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1609340020000|2020-12-30 14:53:40|7846.1|7836.1|7848.4|7838.4|7848.4|7838.4|7846.1|7836.1|4
1609340030000|2020-12-30 14:53:50|7848.6|7838.6|7848.9|7838.9|7848.9|7838.9|7847.1|7837.1|11
1609340040000|2020-12-30 14:54:00|7848.6|7838.6|7850.1|7840.1|7850.1|7840.1|7848.6|7838.6|9
1609340050000|2020-12-30 14:54:10|7850.4|7840.4|7853.4|7843.4|7853.4|7843.4|7850.4|7840.4|13
1609340060000|2020-12-30 14:54:20|7854.1|7844.1|7854.1|7844.1|7854.6|7844.6|7852.9|7842.9|11
1609340070000|2020-12-30 14:54:30|7854.4|7844.4|7853.1|7843.1|7854.9|7844.9|7852.9|7842.9|10
1609340080000|2020-12-30 14:54:40|7852.9|7842.9|7854.4|7844.4|7855.1|7845.1|7852.9|7842.9|11
1609340090000|2020-12-30 14:54:50|7854.6|7844.6|7852.9|7842.9|7854.9|7844.9|7852.9|7842.9|10
1609340100000|2020-12-30 14:55:00|7853.4|7843.4|7856.1|7846.1|7856.1|7846.1|7853.4|7843.4|11
1609340110000|2020-12-30 14:55:10|7855.4|7845.4|7853.9|7843.9|7856.1|7846.1|7853.1|7843.1|11
1609340120000|2020-12-30 14:55:20|7854.1|7844.1|7854.1|7844.1|7854.9|7844.9|7853.6|7843.6|9
1609340130000|2020-12-30 14:55:30|7852.9|7842.9|7851.1|7841.1|7852.9|7842.9|7851.1|7841.1|9
1609340140000|2020-12-30 14:55:40|7850.9|7840.9|7851.4|7841.4|7851.4|7841.4|7850.1|7840.1|11
1609340150000|2020-12-30 14:55:50|7851.1|7841.1|7849.9|7839.9|7851.1|7841.1|7848.9|7838.9|13
1609340160000|2020-12-30 14:56:00|7850.1|7840.1|7851.9|7841.9|7852.1|7842.1|7849.9|7839.9|11
1609340170000|2020-12-30 14:56:10|7852.1|7842.1|7850.1|7840.1|7852.1|7842.1|7850.1|7840.1|12
1609340180000|2020-12-30 14:56:20|7850.4|7840.4|7850.1|7840.1|7850.4|7840.4|7849.9|7839.9|6
1609340190000|2020-12-30 14:56:30|7850.4|7840.4|7851.4|7841.4|7851.9|7841.9|7850.4|7840.4|7
1609340200000|2020-12-30 14:56:40|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.4|7841.4|6
1609340210000|2020-12-30 14:56:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7850.9|7840.9|6
1609340220000|2020-12-30 14:57:00|7851.6|7841.6|7852.1|7842.1|7852.1|7842.1|7851.6|7841.6|3
1609340230000|2020-12-30 14:57:10|7851.4|7841.4|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|3
1609340240000|2020-12-30 14:57:20|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|4
1609340250000|2020-12-30 14:57:30|7851.9|7841.9|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|6
1609340260000|2020-12-30 14:57:40|7852.4|7842.4|7851.4|7841.4|7852.4|7842.4|7851.4|7841.4|4
1609340270000|2020-12-30 14:57:50|7851.1|7841.1|7850.9|7840.9|7851.1|7841.1|7850.6|7840.6|4
1609340280000|2020-12-30 14:58:00|7851.1|7841.1|7851.4|7841.4|7851.4|7841.4|7851.1|7841.1|4
1609340290000|2020-12-30 14:58:10|7851.9|7841.9|7851.6|7841.6|7852.4|7842.4|7851.6|7841.6|5
1609340300000|2020-12-30 14:58:20|7851.4|7841.4|7850.1|7840.1|7851.4|7841.4|7850.1|7840.1|3
1609340310000|2020-12-30 14:58:30|7850.6|7840.6|7850.9|7840.9|7851.6|7841.6|7850.6|7840.6|5
1609340320000|2020-12-30 14:58:40|7851.1|7841.1|7850.4|7840.4|7851.1|7841.1|7850.1|7840.1|7
1609340330000|2020-12-30 14:58:50|7850.1|7840.1|7849.9|7839.9|7850.1|7840.1|7849.9|7839.9|4
1609340340000|2020-12-30 14:59:00|7850.1|7840.1|7851.6|7841.6|7851.6|7841.6|7850.1|7840.1|3
1609340350000|2020-12-30 14:59:10|7851.4|7841.4|7850.6|7840.6|7851.4|7841.4|7850.6|7840.6|3
1609340360000|2020-12-30 14:59:20|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|1
1609340370000|2020-12-30 14:59:30|7851.4|7841.4|7852.1|7842.1|7852.1|7842.1|7851.4|7841.4|2
1609340380000|2020-12-30 14:59:40|7852.4|7842.4|7852.1|7842.1|7852.6|7842.6|7852.1|7842.1|4
1609340390000|2020-12-30 14:59:50|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609340400000|2020-12-30 15:00:00|7852.1|7842.1|7852.1|7842.1|7852.6|7842.6|7852.1|7842.1|6
1609340410000|2020-12-30 15:00:10|7852.6|7842.6|7853.4|7843.4|7853.4|7843.4|7852.6|7842.6|3
1609340420000|2020-12-30 15:00:20|7853.9|7843.9|7853.4|7843.4|7854.1|7844.1|7853.4|7843.4|6
1609340430000|2020-12-30 15:00:30|7853.6|7843.6|7853.4|7843.4|7854.1|7844.1|7853.4|7843.4|9
1609340440000|2020-12-30 15:00:40|7853.6|7843.6|7854.4|7844.4|7854.4|7844.4|7853.4|7843.4|9
1609340450000|2020-12-30 15:00:50|7854.6|7844.6|7854.4|7844.4|7854.6|7844.6|7854.1|7844.1|4
1609340460000|2020-12-30 15:01:00|7854.1|7844.1|7855.4|7845.4|7855.9|7845.9|7854.1|7844.1|15
1609340470000|2020-12-30 15:01:10|7855.1|7845.1|7856.4|7846.4|7856.4|7846.4|7854.9|7844.9|11
1609340480000|2020-12-30 15:01:20|7856.6|7846.6|7854.6|7844.6|7856.6|7846.6|7854.4|7844.4|11
1609340490000|2020-12-30 15:01:30|7854.9|7844.9|7856.6|7846.6|7856.6|7846.6|7854.9|7844.9|2
1609340500000|2020-12-30 15:01:40|7856.9|7846.9|7857.9|7847.9|7858.1|7848.1|7856.9|7846.9|8
1609340510000|2020-12-30 15:01:50|7858.1|7848.1|7858.9|7848.9|7859.4|7849.4|7858.1|7848.1|16
1609340520000|2020-12-30 15:02:00|7859.4|7849.4|7858.9|7848.9|7859.6|7849.6|7858.4|7848.4|12
1609340530000|2020-12-30 15:02:10|7859.1|7849.1|7858.9|7848.9|7859.6|7849.6|7858.1|7848.1|13
1609340540000|2020-12-30 15:02:20|7859.1|7849.1|7858.1|7848.1|7859.1|7849.1|7858.1|7848.1|7
1609340550000|2020-12-30 15:02:30|7857.9|7847.9|7859.1|7849.1|7859.1|7849.1|7857.1|7847.1|19
1609340560000|2020-12-30 15:02:40|7859.4|7849.4|7858.6|7848.6|7859.4|7849.4|7858.1|7848.1|13
1609340570000|2020-12-30 15:02:50|7858.4|7848.4|7858.4|7848.4|7858.6|7848.6|7858.1|7848.1|9
1609340580000|2020-12-30 15:03:00|7858.9|7848.9|7858.9|7848.9|7859.1|7849.1|7858.4|7848.4|10
1609340590000|2020-12-30 15:03:10|7857.9|7847.9|7858.9|7848.9|7858.9|7848.9|7857.4|7847.4|10
1609340600000|2020-12-30 15:03:20|7859.1|7849.1|7858.6|7848.6|7859.4|7849.4|7858.4|7848.4|13
1609340610000|2020-12-30 15:03:30|7858.9|7848.9|7858.9|7848.9|7859.1|7849.1|7858.6|7848.6|9
1609340620000|2020-12-30 15:03:40|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7858.9|7848.9|4
1609340630000|2020-12-30 15:03:50|7859.1|7849.1|7859.6|7849.6|7859.9|7849.9|7859.1|7849.1|9
1609340640000|2020-12-30 15:04:00|7859.9|7849.9|7860.4|7850.4|7860.4|7850.4|7859.9|7849.9|3
1609340650000|2020-12-30 15:04:10|7860.6|7850.6|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|2
1609340660000|2020-12-30 15:04:20|7860.1|7850.1|7859.1|7849.1|7860.4|7850.4|7858.9|7848.9|11
1609340670000|2020-12-30 15:04:30|7858.9|7848.9|7859.1|7849.1|7859.6|7849.6|7858.9|7848.9|8
1609340680000|2020-12-30 15:04:40|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.4|7848.4|7
1609340690000|2020-12-30 15:04:50|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7859.1|7849.1|2
1609340700000|2020-12-30 15:05:00|7859.4|7849.4|7859.9|7849.9|7859.9|7849.9|7859.4|7849.4|3
1609340710000|2020-12-30 15:05:10|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|7860.1|7850.1|1
1609340720000|2020-12-30 15:05:20|7860.4|7850.4|7860.4|7850.4|7860.6|7850.6|7860.1|7850.1|5
1609340730000|2020-12-30 15:05:30|7860.1|7850.1|7860.4|7850.4|7860.6|7850.6|7859.9|7849.9|15
1609340740000|2020-12-30 15:05:40|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7860.1|7850.1|8
1609340750000|2020-12-30 15:05:50|7860.1|7850.1|7860.4|7850.4|7860.4|7850.4|7860.1|7850.1|4
1609340760000|2020-12-30 15:06:00|7860.1|7850.1|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|7
1609340770000|2020-12-30 15:06:10|7860.4|7850.4|7859.1|7849.1|7860.4|7850.4|7859.1|7849.1|5
1609340780000|2020-12-30 15:06:20|7858.9|7848.9|7859.1|7849.1|7859.1|7849.1|7858.6|7848.6|6
1609340790000|2020-12-30 15:06:30|7858.9|7848.9|7859.4|7849.4|7859.4|7849.4|7858.9|7848.9|4
1609340800000|2020-12-30 15:06:40|7860.1|7850.1|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|7
1609340810000|2020-12-30 15:06:50|7860.4|7850.4|7860.6|7850.6|7860.6|7850.6|7860.1|7850.1|8
1609340840000|2020-12-30 15:07:20|7860.4|7850.4|7860.9|7850.9|7860.9|7850.9|7860.4|7850.4|6
1609340850000|2020-12-30 15:07:30|7860.6|7850.6|7859.9|7849.9|7860.6|7850.6|7859.9|7849.9|5
1609340880000|2020-12-30 15:08:00|7860.1|7850.1|7860.4|7850.4|7860.9|7850.9|7860.1|7850.1|13
1609340890000|2020-12-30 15:08:10|7860.1|7850.1|7860.6|7850.6|7860.9|7850.9|7859.9|7849.9|18
1609340900000|2020-12-30 15:08:20|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.1|7850.1|11
1609340910000|2020-12-30 15:08:30|7860.1|7850.1|7860.1|7850.1|7861.4|7851.4|7860.1|7850.1|8
1609340920000|2020-12-30 15:08:40|7859.9|7849.9|7859.1|7849.1|7859.9|7849.9|7859.1|7849.1|3
1609340930000|2020-12-30 15:08:50|7859.4|7849.4|7858.6|7848.6|7859.4|7849.4|7857.9|7847.9|10
1609340940000|2020-12-30 15:09:00|7858.9|7848.9|7857.1|7847.1|7858.9|7848.9|7857.1|7847.1|8
1609340950000|2020-12-30 15:09:10|7856.9|7846.9|7857.9|7847.9|7857.9|7847.9|7856.6|7846.6|8
1609340960000|2020-12-30 15:09:20|7858.1|7848.1|7858.1|7848.1|7858.9|7848.9|7857.9|7847.9|9
1609340970000|2020-12-30 15:09:30|7858.4|7848.4|7856.6|7846.6|7858.4|7848.4|7856.6|7846.6|7
1609340980000|2020-12-30 15:09:40|7856.4|7846.4|7856.4|7846.4|7856.9|7846.9|7856.1|7846.1|7
1609340990000|2020-12-30 15:09:50|7856.1|7846.1|7856.1|7846.1|7856.4|7846.4|7855.9|7845.9|5
1609341000000|2020-12-30 15:10:00|7856.4|7846.4|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|3
1609341010000|2020-12-30 15:10:10|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|3
1609341020000|2020-12-30 15:10:20|7856.9|7846.9|7855.1|7845.1|7856.9|7846.9|7855.1|7845.1|7
1609341030000|2020-12-30 15:10:30|7854.9|7844.9|7854.6|7844.6|7855.9|7845.9|7854.6|7844.6|10
1609341040000|2020-12-30 15:10:40|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|7854.9|7844.9|1
1609341050000|2020-12-30 15:10:50|7854.6|7844.6|7854.4|7844.4|7855.1|7845.1|7854.1|7844.1|8
1609341060000|2020-12-30 15:11:00|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7851.9|7841.9|10
1609341070000|2020-12-30 15:11:10|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1609341080000|2020-12-30 15:11:20|7852.9|7842.9|7852.1|7842.1|7852.9|7842.9|7852.1|7842.1|5
1609341090000|2020-12-30 15:11:30|7852.4|7842.4|7853.1|7843.1|7853.1|7843.1|7852.4|7842.4|2
1609341100000|2020-12-30 15:11:40|7853.4|7843.4|7853.1|7843.1|7853.4|7843.4|7853.1|7843.1|2
1609341110000|2020-12-30 15:11:50|7853.4|7843.4|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|4
1609341120000|2020-12-30 15:12:00|7853.4|7843.4|7852.4|7842.4|7853.4|7843.4|7851.6|7841.6|6
1609341130000|2020-12-30 15:12:10|7852.6|7842.6|7853.6|7843.6|7853.6|7843.6|7852.6|7842.6|6
1609341140000|2020-12-30 15:12:20|7854.1|7844.1|7855.6|7845.6|7856.1|7846.1|7854.1|7844.1|9
1609341150000|2020-12-30 15:12:30|7855.9|7845.9|7857.4|7847.4|7857.4|7847.4|7855.9|7845.9|6
1609341160000|2020-12-30 15:12:40|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609341170000|2020-12-30 15:12:50|7857.6|7847.6|7857.4|7847.4|7857.9|7847.9|7856.6|7846.6|8
1609341180000|2020-12-30 15:13:00|7857.1|7847.1|7856.1|7846.1|7857.1|7847.1|7855.9|7845.9|10
1609341190000|2020-12-30 15:13:10|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|1
1609341200000|2020-12-30 15:13:20|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|5
1609341210000|2020-12-30 15:13:30|7855.9|7845.9|7855.6|7845.6|7855.9|7845.9|7855.6|7845.6|4
1609341220000|2020-12-30 15:13:40|7855.4|7845.4|7855.1|7845.1|7855.4|7845.4|7854.6|7844.6|6
1609341230000|2020-12-30 15:13:50|7854.1|7844.1|7852.4|7842.4|7854.1|7844.1|7851.9|7841.9|10
1609341240000|2020-12-30 15:14:00|7852.6|7842.6|7852.9|7842.9|7853.4|7843.4|7852.6|7842.6|8
1609341250000|2020-12-30 15:14:10|7853.1|7843.1|7852.4|7842.4|7853.1|7843.1|7852.4|7842.4|5
1609341260000|2020-12-30 15:14:20|7852.6|7842.6|7853.1|7843.1|7854.1|7844.1|7852.4|7842.4|11
1609341270000|2020-12-30 15:14:30|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.1|7842.1|7
1609341280000|2020-12-30 15:14:40|7852.6|7842.6|7851.4|7841.4|7852.6|7842.6|7851.1|7841.1|9
1609341290000|2020-12-30 15:14:50|7851.6|7841.6|7851.4|7841.4|7851.6|7841.6|7851.4|7841.4|2
1609341300000|2020-12-30 15:15:00|7850.9|7840.9|7849.6|7839.6|7850.9|7840.9|7849.1|7839.1|12
1609341310000|2020-12-30 15:15:10|7849.4|7839.4|7847.6|7837.6|7849.4|7839.4|7847.6|7837.6|14
1609341320000|2020-12-30 15:15:20|7848.1|7838.1|7849.1|7839.1|7849.4|7839.4|7847.6|7837.6|13
1609341330000|2020-12-30 15:15:30|7849.4|7839.4|7849.9|7839.9|7850.9|7840.9|7849.1|7839.1|12
1609341340000|2020-12-30 15:15:40|7849.6|7839.6|7849.6|7839.6|7850.1|7840.1|7849.4|7839.4|7
1609341350000|2020-12-30 15:15:50|7849.4|7839.4|7849.9|7839.9|7849.9|7839.9|7849.4|7839.4|3
1609341360000|2020-12-30 15:16:00|7850.1|7840.1|7850.6|7840.6|7850.6|7840.6|7850.1|7840.1|8
1609341380000|2020-12-30 15:16:20|7850.9|7840.9|7850.4|7840.4|7850.9|7840.9|7850.1|7840.1|6
1609341390000|2020-12-30 15:16:30|7850.6|7840.6|7849.1|7839.1|7850.6|7840.6|7848.9|7838.9|10
1609341400000|2020-12-30 15:16:40|7849.4|7839.4|7851.1|7841.1|7851.1|7841.1|7849.4|7839.4|12
1609341410000|2020-12-30 15:16:50|7851.4|7841.4|7853.1|7843.1|7853.1|7843.1|7851.4|7841.4|8
1609341420000|2020-12-30 15:17:00|7853.4|7843.4|7854.1|7844.1|7854.1|7844.1|7853.4|7843.4|3
1609341430000|2020-12-30 15:17:10|7854.4|7844.4|7853.6|7843.6|7854.4|7844.4|7852.9|7842.9|6
1609341440000|2020-12-30 15:17:20|7854.1|7844.1|7855.6|7845.6|7856.1|7846.1|7854.1|7844.1|11
1609341450000|2020-12-30 15:17:30|7856.1|7846.1|7856.4|7846.4|7856.4|7846.4|7856.1|7846.1|8
1609341460000|2020-12-30 15:17:40|7855.9|7845.9|7856.1|7846.1|7856.1|7846.1|7855.9|7845.9|2
1609341470000|2020-12-30 15:17:50|7856.4|7846.4|7856.9|7846.9|7857.4|7847.4|7856.4|7846.4|5
1609341480000|2020-12-30 15:18:00|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7856.4|7846.4|4
1609341490000|2020-12-30 15:18:10|7856.9|7846.9|7856.6|7846.6|7857.1|7847.1|7856.4|7846.4|8
1609341500000|2020-12-30 15:18:20|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|3
1609341520000|2020-12-30 15:18:40|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|2
1609341530000|2020-12-30 15:18:50|7856.1|7846.1|7854.9|7844.9|7856.1|7846.1|7854.9|7844.9|6
1609341540000|2020-12-30 15:19:00|7855.1|7845.1|7856.4|7846.4|7856.9|7846.9|7855.1|7845.1|13
1609341550000|2020-12-30 15:19:10|7856.1|7846.1|7857.4|7847.4|7857.4|7847.4|7855.9|7845.9|6
1609341560000|2020-12-30 15:19:20|7857.6|7847.6|7857.4|7847.4|7858.1|7848.1|7857.4|7847.4|5
1609341570000|2020-12-30 15:19:30|7857.6|7847.6|7857.9|7847.9|7858.6|7848.6|7857.6|7847.6|6
1609341580000|2020-12-30 15:19:40|7857.6|7847.6|7857.4|7847.4|7857.6|7847.6|7857.4|7847.4|2
1609341590000|2020-12-30 15:19:50|7856.9|7846.9|7858.4|7848.4|7858.4|7848.4|7856.9|7846.9|7
1609341600000|2020-12-30 15:20:00|7858.1|7848.1|7857.9|7847.9|7858.4|7848.4|7857.9|7847.9|4
1609341610000|2020-12-30 15:20:10|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7857.9|7847.9|4
1609341620000|2020-12-30 15:20:20|7858.9|7848.9|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|3
1609341630000|2020-12-30 15:20:30|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.9|7848.9|2
1609341640000|2020-12-30 15:20:40|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|3
1609341650000|2020-12-30 15:20:50|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7857.4|7847.4|7
1609341660000|2020-12-30 15:21:00|7857.9|7847.9|7858.4|7848.4|7858.6|7848.6|7857.9|7847.9|6
1609341670000|2020-12-30 15:21:10|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|2
1609341680000|2020-12-30 15:21:20|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|9
1609341690000|2020-12-30 15:21:30|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7858.9|7848.9|4
1609341710000|2020-12-30 15:21:50|7859.6|7849.6|7858.4|7848.4|7860.4|7850.4|7858.4|7848.4|15
1609341720000|2020-12-30 15:22:00|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7857.6|7847.6|9
1609341730000|2020-12-30 15:22:10|7857.9|7847.9|7857.9|7847.9|7858.4|7848.4|7857.9|7847.9|6
1609341740000|2020-12-30 15:22:20|7857.4|7847.4|7856.9|7846.9|7857.4|7847.4|7856.6|7846.6|5
1609341750000|2020-12-30 15:22:30|7857.1|7847.1|7858.6|7848.6|7858.9|7848.9|7857.1|7847.1|8
1609341760000|2020-12-30 15:22:40|7858.4|7848.4|7858.1|7848.1|7859.1|7849.1|7858.1|7848.1|5
1609341770000|2020-12-30 15:22:50|7857.9|7847.9|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|5
1609341780000|2020-12-30 15:23:00|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7858.1|7848.1|2
1609341790000|2020-12-30 15:23:10|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|3
1609341800000|2020-12-30 15:23:20|7858.4|7848.4|7857.9|7847.9|7858.4|7848.4|7857.4|7847.4|6
1609341810000|2020-12-30 15:23:30|7858.1|7848.1|7856.1|7846.1|7858.6|7848.6|7856.1|7846.1|6
1609341820000|2020-12-30 15:23:40|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7856.4|7846.4|2
1609341830000|2020-12-30 15:23:50|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|3
1609341840000|2020-12-30 15:24:00|7856.6|7846.6|7855.9|7845.9|7856.6|7846.6|7855.9|7845.9|3
1609341850000|2020-12-30 15:24:10|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1609341860000|2020-12-30 15:24:20|7855.6|7845.6|7854.4|7844.4|7855.9|7845.9|7854.4|7844.4|10
1609341870000|2020-12-30 15:24:30|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|2
1609341880000|2020-12-30 15:24:40|7854.1|7844.1|7853.4|7843.4|7854.6|7844.6|7853.4|7843.4|8
1609341890000|2020-12-30 15:24:50|7853.6|7843.6|7854.4|7844.4|7854.4|7844.4|7853.6|7843.6|3
1609341900000|2020-12-30 15:25:00|7854.1|7844.1|7853.6|7843.6|7854.1|7844.1|7853.6|7843.6|3
1609341910000|2020-12-30 15:25:10|7853.9|7843.9|7853.9|7843.9|7854.4|7844.4|7853.9|7843.9|3
1609341920000|2020-12-30 15:25:20|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|6
1609341930000|2020-12-30 15:25:30|7853.6|7843.6|7853.4|7843.4|7853.9|7843.9|7853.4|7843.4|3
1609341950000|2020-12-30 15:25:50|7853.1|7843.1|7852.6|7842.6|7853.1|7843.1|7852.6|7842.6|2
1609341960000|2020-12-30 15:26:00|7852.9|7842.9|7852.6|7842.6|7854.6|7844.6|7852.6|7842.6|14
1609341970000|2020-12-30 15:26:10|7852.9|7842.9|7853.9|7843.9|7854.1|7844.1|7852.9|7842.9|5
1609341980000|2020-12-30 15:26:20|7853.6|7843.6|7853.4|7843.4|7854.1|7844.1|7853.1|7843.1|8
1609341990000|2020-12-30 15:26:30|7852.9|7842.9|7855.1|7845.1|7855.1|7845.1|7852.9|7842.9|7
1609342000000|2020-12-30 15:26:40|7855.6|7845.6|7855.9|7845.9|7856.1|7846.1|7855.6|7845.6|4
1609342010000|2020-12-30 15:26:50|7856.1|7846.1|7856.6|7846.6|7856.6|7846.6|7855.6|7845.6|5
1609342020000|2020-12-30 15:27:00|7856.4|7846.4|7856.6|7846.6|7856.6|7846.6|7856.4|7846.4|4
1609342030000|2020-12-30 15:27:10|7856.4|7846.4|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|5
1609342040000|2020-12-30 15:27:20|7856.1|7846.1|7855.1|7845.1|7856.1|7846.1|7853.9|7843.9|11
1609342050000|2020-12-30 15:27:30|7855.6|7845.6|7856.4|7846.4|7856.4|7846.4|7855.4|7845.4|6
1609342060000|2020-12-30 15:27:40|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|1
1609342070000|2020-12-30 15:27:50|7856.4|7846.4|7854.1|7844.1|7856.6|7846.6|7854.1|7844.1|4
1609342080000|2020-12-30 15:28:00|7853.9|7843.9|7854.9|7844.9|7854.9|7844.9|7853.6|7843.6|5
1609342090000|2020-12-30 15:28:10|7854.6|7844.6|7855.1|7845.1|7855.1|7845.1|7854.6|7844.6|3
1609342110000|2020-12-30 15:28:30|7855.4|7845.4|7855.9|7845.9|7855.9|7845.9|7855.4|7845.4|3
1609342120000|2020-12-30 15:28:40|7856.1|7846.1|7857.9|7847.9|7858.6|7848.6|7856.1|7846.1|17
1609342130000|2020-12-30 15:28:50|7858.1|7848.1|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|4
1609342140000|2020-12-30 15:29:00|7858.6|7848.6|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|2
1609342150000|2020-12-30 15:29:10|7858.1|7848.1|7858.1|7848.1|7858.9|7848.9|7857.9|7847.9|6
1609342160000|2020-12-30 15:29:20|7858.4|7848.4|7858.9|7848.9|7858.9|7848.9|7858.4|7848.4|3
1609342170000|2020-12-30 15:29:30|7858.6|7848.6|7858.1|7848.1|7858.6|7848.6|7857.9|7847.9|3
1609342180000|2020-12-30 15:29:40|7857.9|7847.9|7858.1|7848.1|7858.1|7848.1|7857.9|7847.9|2
1609342190000|2020-12-30 15:29:50|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609342200000|2020-12-30 15:30:00|7858.4|7848.4|7859.1|7849.1|7859.6|7849.6|7858.4|7848.4|8
1609342210000|2020-12-30 15:30:10|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|5
1609342220000|2020-12-30 15:30:20|7859.1|7849.1|7859.4|7849.4|7859.6|7849.6|7858.6|7848.6|10
1609342230000|2020-12-30 15:30:30|7859.6|7849.6|7859.9|7849.9|7860.1|7850.1|7859.6|7849.6|5
1609342240000|2020-12-30 15:30:40|7859.6|7849.6|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|3
1609342250000|2020-12-30 15:30:50|7859.4|7849.4|7857.1|7847.1|7859.4|7849.4|7857.1|7847.1|9
1609342260000|2020-12-30 15:31:00|7857.4|7847.4|7857.9|7847.9|7858.4|7848.4|7857.1|7847.1|8
1609342270000|2020-12-30 15:31:10|7858.1|7848.1|7858.9|7848.9|7858.9|7848.9|7858.1|7848.1|4
1609342280000|2020-12-30 15:31:20|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|3
1609342290000|2020-12-30 15:31:30|7858.1|7848.1|7858.4|7848.4|7858.6|7848.6|7857.6|7847.6|11
1609342300000|2020-12-30 15:31:40|7858.1|7848.1|7857.9|7847.9|7858.6|7848.6|7856.9|7846.9|14
1609342310000|2020-12-30 15:31:50|7858.1|7848.1|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|5
1609342320000|2020-12-30 15:32:00|7858.4|7848.4|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|3
1609342330000|2020-12-30 15:32:10|7858.6|7848.6|7858.1|7848.1|7858.9|7848.9|7857.9|7847.9|7
1609342340000|2020-12-30 15:32:20|7858.4|7848.4|7858.6|7848.6|7858.6|7848.6|7858.1|7848.1|6
1609342350000|2020-12-30 15:32:30|7858.4|7848.4|7858.6|7848.6|7858.9|7848.9|7858.4|7848.4|4
1609342360000|2020-12-30 15:32:40|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609342370000|2020-12-30 15:32:50|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|2
1609342380000|2020-12-30 15:33:00|7858.1|7848.1|7856.1|7846.1|7858.4|7848.4|7855.9|7845.9|11
1609342390000|2020-12-30 15:33:10|7855.9|7845.9|7857.6|7847.6|7857.6|7847.6|7855.9|7845.9|6
1609342400000|2020-12-30 15:33:20|7857.4|7847.4|7858.1|7848.1|7858.1|7848.1|7857.4|7847.4|5
1609342410000|2020-12-30 15:33:30|7857.9|7847.9|7857.6|7847.6|7858.1|7848.1|7857.6|7847.6|4
1609342420000|2020-12-30 15:33:40|7857.9|7847.9|7857.9|7847.9|7858.1|7848.1|7857.9|7847.9|3
1609342430000|2020-12-30 15:33:50|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|2
1609342440000|2020-12-30 15:34:00|7858.1|7848.1|7858.4|7848.4|7858.9|7848.9|7858.1|7848.1|8
1609342450000|2020-12-30 15:34:10|7858.1|7848.1|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|5
1609342460000|2020-12-30 15:34:20|7858.9|7848.9|7859.6|7849.6|7859.6|7849.6|7858.9|7848.9|4
1609342480000|2020-12-30 15:34:40|7859.9|7849.9|7859.9|7849.9|7859.9|7849.9|7859.6|7849.6|3
1609342500000|2020-12-30 15:35:00|7860.1|7850.1|7859.9|7849.9|7860.9|7850.9|7859.9|7849.9|8
1609342510000|2020-12-30 15:35:10|7859.6|7849.6|7859.4|7849.4|7860.1|7850.1|7859.4|7849.4|7
1609342520000|2020-12-30 15:35:20|7858.9|7848.9|7858.6|7848.6|7858.9|7848.9|7857.9|7847.9|8
1609342530000|2020-12-30 15:35:30|7858.4|7848.4|7858.1|7848.1|7858.6|7848.6|7857.9|7847.9|6
1609342540000|2020-12-30 15:35:40|7857.9|7847.9|7858.4|7848.4|7858.4|7848.4|7857.9|7847.9|3
1609342550000|2020-12-30 15:35:50|7858.6|7848.6|7857.6|7847.6|7858.6|7848.6|7857.6|7847.6|5
1609342560000|2020-12-30 15:36:00|7857.4|7847.4|7856.9|7846.9|7857.4|7847.4|7856.6|7846.6|16
1609342570000|2020-12-30 15:36:10|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1609342580000|2020-12-30 15:36:20|7857.1|7847.1|7855.9|7845.9|7857.1|7847.1|7855.9|7845.9|6
1609342590000|2020-12-30 15:36:30|7856.1|7846.1|7859.1|7849.1|7859.1|7849.1|7856.1|7846.1|8
1609342610000|2020-12-30 15:36:50|7859.4|7849.4|7859.9|7849.9|7860.4|7850.4|7859.4|7849.4|8
1609342620000|2020-12-30 15:37:00|7860.1|7850.1|7860.1|7850.1|7860.4|7850.4|7860.1|7850.1|3
1609342630000|2020-12-30 15:37:10|7859.9|7849.9|7862.1|7852.1|7862.1|7852.1|7859.9|7849.9|8
1609342640000|2020-12-30 15:37:20|7862.4|7852.4|7861.6|7851.6|7862.4|7852.4|7861.1|7851.1|11
1609342650000|2020-12-30 15:37:30|7861.9|7851.9|7861.1|7851.1|7861.9|7851.9|7861.1|7851.1|6
1609342660000|2020-12-30 15:37:40|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.1|7850.1|4
1609342680000|2020-12-30 15:38:00|7860.1|7850.1|7857.1|7847.1|7860.1|7850.1|7856.6|7846.6|16
1609342690000|2020-12-30 15:38:10|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7855.4|7845.4|13
1609342700000|2020-12-30 15:38:20|7856.4|7846.4|7856.6|7846.6|7856.9|7846.9|7856.4|7846.4|4
1609342710000|2020-12-30 15:38:30|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7855.4|7845.4|10
1609342720000|2020-12-30 15:38:40|7857.4|7847.4|7857.6|7847.6|7858.1|7848.1|7856.9|7846.9|7
1609342730000|2020-12-30 15:38:50|7857.1|7847.1|7857.6|7847.6|7858.6|7848.6|7857.1|7847.1|10
1609342740000|2020-12-30 15:39:00|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7856.4|7846.4|8
1609342750000|2020-12-30 15:39:10|7857.6|7847.6|7857.9|7847.9|7857.9|7847.9|7857.6|7847.6|2
1609342760000|2020-12-30 15:39:20|7857.6|7847.6|7857.6|7847.6|7857.6|7847.6|7857.1|7847.1|7
1609342770000|2020-12-30 15:39:30|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|7858.1|7848.1|1
1609342790000|2020-12-30 15:39:50|7857.6|7847.6|7856.9|7846.9|7857.6|7847.6|7855.9|7845.9|14
1609342800000|2020-12-30 15:40:00|7857.1|7847.1|7857.9|7847.9|7857.9|7847.9|7856.4|7846.4|10
1609342810000|2020-12-30 15:40:10|7858.1|7848.1|7859.4|7849.4|7859.6|7849.6|7858.1|7848.1|8
1609342820000|2020-12-30 15:40:20|7859.1|7849.1|7858.9|7848.9|7859.1|7849.1|7858.6|7848.6|4
1609342830000|2020-12-30 15:40:30|7858.6|7848.6|7858.9|7848.9|7858.9|7848.9|7858.6|7848.6|2
1609342840000|2020-12-30 15:40:40|7858.6|7848.6|7859.6|7849.6|7859.6|7849.6|7858.6|7848.6|9
1609342850000|2020-12-30 15:40:50|7859.4|7849.4|7859.6|7849.6|7859.6|7849.6|7859.4|7849.4|2
1609342860000|2020-12-30 15:41:00|7859.9|7849.9|7859.6|7849.6|7859.9|7849.9|7859.6|7849.6|2
1609342870000|2020-12-30 15:41:10|7859.4|7849.4|7858.9|7848.9|7859.4|7849.4|7858.4|7848.4|5
1609342880000|2020-12-30 15:41:20|7859.1|7849.1|7859.4|7849.4|7859.4|7849.4|7859.1|7849.1|4
1609342890000|2020-12-30 15:41:30|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|7858.9|7848.9|1
1609342900000|2020-12-30 15:41:40|7859.4|7849.4|7859.1|7849.1|7859.4|7849.4|7859.1|7849.1|4
1609342910000|2020-12-30 15:41:50|7859.4|7849.4|7858.6|7848.6|7859.6|7849.6|7858.6|7848.6|7
1609342920000|2020-12-30 15:42:00|7858.9|7848.9|7859.9|7849.9|7859.9|7849.9|7858.4|7848.4|9
1609342930000|2020-12-30 15:42:10|7860.1|7850.1|7861.4|7851.4|7861.4|7851.4|7860.1|7850.1|4
1609342940000|2020-12-30 15:42:20|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|4
1609342960000|2020-12-30 15:42:40|7861.1|7851.1|7860.6|7850.6|7861.1|7851.1|7860.6|7850.6|3
1609342970000|2020-12-30 15:42:50|7860.9|7850.9|7860.9|7850.9|7860.9|7850.9|7860.1|7850.1|11
1609342980000|2020-12-30 15:43:00|7861.4|7851.4|7861.4|7851.4|7861.9|7851.9|7861.1|7851.1|7
1609342990000|2020-12-30 15:43:10|7861.6|7851.6|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|6
1609343000000|2020-12-30 15:43:20|7861.6|7851.6|7860.6|7850.6|7861.6|7851.6|7860.4|7850.4|13
1609343010000|2020-12-30 15:43:30|7860.9|7850.9|7861.4|7851.4|7861.4|7851.4|7860.9|7850.9|3
1609343020000|2020-12-30 15:43:40|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1609343030000|2020-12-30 15:43:50|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7860.9|7850.9|4
1609343040000|2020-12-30 15:44:00|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|6
1609343050000|2020-12-30 15:44:10|7861.4|7851.4|7860.6|7850.6|7861.4|7851.4|7860.4|7850.4|6
1609343060000|2020-12-30 15:44:20|7860.4|7850.4|7860.4|7850.4|7860.6|7850.6|7860.4|7850.4|3
1609343070000|2020-12-30 15:44:30|7860.6|7850.6|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|7
1609343080000|2020-12-30 15:44:40|7860.9|7850.9|7861.4|7851.4|7861.6|7851.6|7860.9|7850.9|7
1609343090000|2020-12-30 15:44:50|7861.1|7851.1|7861.4|7851.4|7861.4|7851.4|7861.1|7851.1|2
1609343100000|2020-12-30 15:45:00|7860.9|7850.9|7861.4|7851.4|7861.6|7851.6|7860.6|7850.6|7
1609343110000|2020-12-30 15:45:10|7861.1|7851.1|7861.4|7851.4|7861.6|7851.6|7861.1|7851.1|4
1609343120000|2020-12-30 15:45:20|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|4
1609343140000|2020-12-30 15:45:40|7861.6|7851.6|7861.1|7851.1|7861.6|7851.6|7861.1|7851.1|4
1609343150000|2020-12-30 15:45:50|7860.9|7850.9|7860.4|7850.4|7860.9|7850.9|7860.4|7850.4|3
1609343160000|2020-12-30 15:46:00|7860.6|7850.6|7861.1|7851.1|7861.1|7851.1|7859.4|7849.4|7
1609343170000|2020-12-30 15:46:10|7860.9|7850.9|7861.1|7851.1|7861.1|7851.1|7860.9|7850.9|4
1609343180000|2020-12-30 15:46:20|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.4|7851.4|3
1609343190000|2020-12-30 15:46:30|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.1|7851.1|7
1609343200000|2020-12-30 15:46:40|7861.1|7851.1|7861.1|7851.1|7861.1|7851.1|7860.6|7850.6|6
1609343210000|2020-12-30 15:46:50|7861.4|7851.4|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|2
1609343220000|2020-12-30 15:47:00|7861.9|7851.9|7860.9|7850.9|7861.9|7851.9|7860.9|7850.9|5
1609343230000|2020-12-30 15:47:10|7861.1|7851.1|7861.6|7851.6|7861.6|7851.6|7860.6|7850.6|8
1609343240000|2020-12-30 15:47:20|7861.4|7851.4|7861.1|7851.1|7861.4|7851.4|7861.1|7851.1|2
1609343250000|2020-12-30 15:47:30|7861.6|7851.6|7861.6|7851.6|7861.6|7851.6|7861.4|7851.4|3
1609343270000|2020-12-30 15:47:50|7861.9|7851.9|7861.6|7851.6|7861.9|7851.9|7861.6|7851.6|2
1609343280000|2020-12-30 15:48:00|7861.4|7851.4|7861.9|7851.9|7861.9|7851.9|7861.1|7851.1|11
1609343290000|2020-12-30 15:48:10|7861.6|7851.6|7861.9|7851.9|7861.9|7851.9|7861.6|7851.6|2
1609343300000|2020-12-30 15:48:20|7862.1|7852.1|7862.4|7852.4|7862.4|7852.4|7862.1|7852.1|2
1609343330000|2020-12-30 15:48:50|7862.6|7852.6|7861.6|7851.6|7862.6|7852.6|7861.6|7851.6|6
1609343340000|2020-12-30 15:49:00|7861.9|7851.9|7862.4|7852.4|7862.4|7852.4|7861.9|7851.9|5
1609343350000|2020-12-30 15:49:10|7862.6|7852.6|7863.4|7853.4|7863.4|7853.4|7862.6|7852.6|5
1609343360000|2020-12-30 15:49:20|7863.9|7853.9|7867.1|7857.1|7867.1|7857.1|7863.9|7853.9|7
1609343370000|2020-12-30 15:49:30|7867.6|7857.6|7867.4|7857.4|7867.9|7857.9|7867.4|7857.4|6
1609343380000|2020-12-30 15:49:40|7867.1|7857.1|7866.6|7856.6|7867.1|7857.1|7866.6|7856.6|5
1609343390000|2020-12-30 15:49:50|7866.4|7856.4|7865.6|7855.6|7866.6|7856.6|7865.6|7855.6|5
1609343400000|2020-12-30 15:50:00|7866.1|7856.1|7865.4|7855.4|7866.1|7856.1|7865.4|7855.4|3
1609343410000|2020-12-30 15:50:10|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609343420000|2020-12-30 15:50:20|7865.9|7855.9|7866.9|7856.9|7867.4|7857.4|7865.9|7855.9|13
1609343430000|2020-12-30 15:50:30|7867.1|7857.1|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|2
1609343440000|2020-12-30 15:50:40|7866.6|7856.6|7866.9|7856.9|7866.9|7856.9|7866.6|7856.6|2
1609343450000|2020-12-30 15:50:50|7867.4|7857.4|7867.1|7857.1|7867.4|7857.4|7867.1|7857.1|2
1609343460000|2020-12-30 15:51:00|7867.4|7857.4|7866.9|7856.9|7867.4|7857.4|7866.9|7856.9|4
1609343470000|2020-12-30 15:51:10|7866.6|7856.6|7866.6|7856.6|7866.9|7856.9|7866.4|7856.4|5
1609343480000|2020-12-30 15:51:20|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609343490000|2020-12-30 15:51:30|7867.1|7857.1|7866.1|7856.1|7867.1|7857.1|7866.1|7856.1|7
1609343500000|2020-12-30 15:51:40|7865.6|7855.6|7864.9|7854.9|7865.6|7855.6|7864.9|7854.9|5
1609343510000|2020-12-30 15:51:50|7864.6|7854.6|7864.1|7854.1|7864.9|7854.9|7864.1|7854.1|6
1609343520000|2020-12-30 15:52:00|7864.4|7854.4|7865.6|7855.6|7865.6|7855.6|7864.1|7854.1|8
1609343530000|2020-12-30 15:52:10|7865.4|7855.4|7864.1|7854.1|7865.4|7855.4|7864.1|7854.1|7
1609343540000|2020-12-30 15:52:20|7863.9|7853.9|7863.1|7853.1|7864.6|7854.6|7863.1|7853.1|7
1609343550000|2020-12-30 15:52:30|7862.9|7852.9|7863.1|7853.1|7863.1|7853.1|7862.6|7852.6|6
1609343560000|2020-12-30 15:52:40|7862.9|7852.9|7861.6|7851.6|7862.9|7852.9|7861.6|7851.6|5
1609343570000|2020-12-30 15:52:50|7862.1|7852.1|7862.9|7852.9|7862.9|7852.9|7862.1|7852.1|2
1609343580000|2020-12-30 15:53:00|7862.6|7852.6|7861.6|7851.6|7862.6|7852.6|7860.9|7850.9|15
1609343590000|2020-12-30 15:53:10|7861.4|7851.4|7862.1|7852.1|7862.6|7852.6|7861.1|7851.1|8
1609343600000|2020-12-30 15:53:20|7861.9|7851.9|7861.6|7851.6|7862.1|7852.1|7861.6|7851.6|4
1609343610000|2020-12-30 15:53:30|7861.4|7851.4|7861.9|7851.9|7862.4|7852.4|7861.4|7851.4|8
1609343620000|2020-12-30 15:53:40|7862.1|7852.1|7862.1|7852.1|7862.6|7852.6|7862.1|7852.1|3
1609343630000|2020-12-30 15:53:50|7861.9|7851.9|7863.9|7853.9|7864.6|7854.6|7861.9|7851.9|8
1609343640000|2020-12-30 15:54:00|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|7863.6|7853.6|1
1609343650000|2020-12-30 15:54:10|7863.1|7853.1|7861.6|7851.6|7863.1|7853.1|7860.4|7850.4|15
1609343660000|2020-12-30 15:54:20|7862.1|7852.1|7862.6|7852.6|7863.1|7853.1|7862.1|7852.1|12
1609343670000|2020-12-30 15:54:30|7862.4|7852.4|7862.6|7852.6|7862.6|7852.6|7862.4|7852.4|6
1609343680000|2020-12-30 15:54:40|7863.4|7853.4|7864.1|7854.1|7864.1|7854.1|7863.4|7853.4|3
1609343690000|2020-12-30 15:54:50|7863.9|7853.9|7861.6|7851.6|7863.9|7853.9|7861.6|7851.6|7
1609343700000|2020-12-30 15:55:00|7861.4|7851.4|7861.1|7851.1|7862.4|7852.4|7860.6|7850.6|8
1609343710000|2020-12-30 15:55:10|7860.9|7850.9|7861.6|7851.6|7861.6|7851.6|7860.6|7850.6|9
1609343720000|2020-12-30 15:55:20|7861.4|7851.4|7861.4|7851.4|7861.6|7851.6|7861.4|7851.4|3
1609343730000|2020-12-30 15:55:30|7861.6|7851.6|7864.1|7854.1|7864.1|7854.1|7861.6|7851.6|8
1609343740000|2020-12-30 15:55:40|7863.9|7853.9|7865.6|7855.6|7865.6|7855.6|7863.9|7853.9|8
1609343750000|2020-12-30 15:55:50|7865.1|7855.1|7864.4|7854.4|7865.1|7855.1|7864.4|7854.4|11
1609343760000|2020-12-30 15:56:00|7864.6|7854.6|7864.9|7854.9|7864.9|7854.9|7864.4|7854.4|6
1609343780000|2020-12-30 15:56:20|7865.1|7855.1|7865.1|7855.1|7865.6|7855.6|7865.1|7855.1|5
1609343810000|2020-12-30 15:56:50|7864.6|7854.6|7864.9|7854.9|7865.1|7855.1|7864.1|7854.1|7
1609343820000|2020-12-30 15:57:00|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|2
1609343830000|2020-12-30 15:57:10|7864.9|7854.9|7866.1|7856.1|7866.6|7856.6|7864.9|7854.9|10
1609343840000|2020-12-30 15:57:20|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|7866.4|7856.4|1
1609343850000|2020-12-30 15:57:30|7866.6|7856.6|7868.1|7858.1|7868.4|7858.4|7866.6|7856.6|15
1609343860000|2020-12-30 15:57:40|7868.4|7858.4|7869.1|7859.1|7869.4|7859.4|7867.9|7857.9|14
1609343870000|2020-12-30 15:57:50|7868.9|7858.9|7868.1|7858.1|7868.9|7858.9|7868.1|7858.1|4
1609343880000|2020-12-30 15:58:00|7868.4|7858.4|7868.6|7858.6|7868.9|7858.9|7868.4|7858.4|6
1609343890000|2020-12-30 15:58:10|7868.4|7858.4|7868.1|7858.1|7868.6|7858.6|7868.1|7858.1|12
1609343900000|2020-12-30 15:58:20|7868.4|7858.4|7868.1|7858.1|7868.4|7858.4|7868.1|7858.1|4
1609343910000|2020-12-30 15:58:30|7868.4|7858.4|7869.9|7859.9|7869.9|7859.9|7868.4|7858.4|8
1609343920000|2020-12-30 15:58:40|7869.6|7859.6|7869.1|7859.1|7869.6|7859.6|7868.9|7858.9|5
1609343930000|2020-12-30 15:58:50|7869.4|7859.4|7868.6|7858.6|7869.4|7859.4|7868.4|7858.4|6
1609343940000|2020-12-30 15:59:00|7868.9|7858.9|7870.4|7860.4|7870.4|7860.4|7868.9|7858.9|8
1609343950000|2020-12-30 15:59:10|7870.1|7860.1|7870.1|7860.1|7871.1|7861.1|7869.9|7859.9|10
1609343960000|2020-12-30 15:59:20|7870.4|7860.4|7871.1|7861.1|7871.1|7861.1|7870.4|7860.4|5
1609343970000|2020-12-30 15:59:30|7870.9|7860.9|7870.4|7860.4|7871.1|7861.1|7870.4|7860.4|4
1609343980000|2020-12-30 15:59:40|7870.6|7860.6|7870.6|7860.6|7871.1|7861.1|7870.6|7860.6|5
1609343990000|2020-12-30 15:59:50|7871.1|7861.1|7871.9|7861.9|7872.4|7862.4|7871.1|7861.1|6
1609344000000|2020-12-30 16:00:00|7871.6|7861.6|7872.9|7862.9|7872.9|7862.9|7871.4|7861.4|10
1609344010000|2020-12-30 16:00:10|7872.6|7862.6|7872.6|7862.6|7872.6|7862.6|7872.4|7862.4|3
1609344020000|2020-12-30 16:00:20|7872.9|7862.9|7872.9|7862.9|7873.4|7863.4|7872.6|7862.6|9
1609344030000|2020-12-30 16:00:30|7873.1|7863.1|7871.6|7861.6|7873.1|7863.1|7871.6|7861.6|8
1609344040000|2020-12-30 16:00:40|7871.9|7861.9|7871.1|7861.1|7871.9|7861.9|7871.1|7861.1|5
1609344050000|2020-12-30 16:00:50|7871.4|7861.4|7870.9|7860.9|7871.4|7861.4|7870.9|7860.9|7
1609344060000|2020-12-30 16:01:00|7871.1|7861.1|7869.4|7859.4|7871.1|7861.1|7869.4|7859.4|6
1609344070000|2020-12-30 16:01:10|7869.1|7859.1|7869.4|7859.4|7869.4|7859.4|7869.1|7859.1|2
1609344080000|2020-12-30 16:01:20|7868.9|7858.9|7866.6|7856.6|7868.9|7858.9|7866.4|7856.4|11
1609344090000|2020-12-30 16:01:30|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609344100000|2020-12-30 16:01:40|7867.1|7857.1|7867.6|7857.6|7867.9|7857.9|7867.1|7857.1|3
1609344110000|2020-12-30 16:01:50|7867.4|7857.4|7867.4|7857.4|7867.4|7857.4|7866.6|7856.6|6
1609344130000|2020-12-30 16:02:10|7867.6|7857.6|7867.6|7857.6|7867.9|7857.9|7867.6|7857.6|3
1609344140000|2020-12-30 16:02:20|7867.9|7857.9|7869.9|7859.9|7870.9|7860.9|7867.9|7857.9|9
1609344150000|2020-12-30 16:02:30|7869.6|7859.6|7868.4|7858.4|7869.6|7859.6|7868.4|7858.4|6
1609344160000|2020-12-30 16:02:40|7868.1|7858.1|7867.1|7857.1|7868.1|7858.1|7866.4|7856.4|7
1609344170000|2020-12-30 16:02:50|7866.6|7856.6|7865.4|7855.4|7866.6|7856.6|7865.4|7855.4|4
1609344180000|2020-12-30 16:03:00|7865.6|7855.6|7866.9|7856.9|7867.1|7857.1|7865.4|7855.4|15
1609344190000|2020-12-30 16:03:10|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7866.4|7856.4|6
1609344200000|2020-12-30 16:03:20|7867.4|7857.4|7867.4|7857.4|7867.6|7857.6|7867.1|7857.1|5
1609344210000|2020-12-30 16:03:30|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|7867.6|7857.6|1
1609344230000|2020-12-30 16:03:50|7867.4|7857.4|7866.6|7856.6|7867.4|7857.4|7866.6|7856.6|2
1609344240000|2020-12-30 16:04:00|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609344250000|2020-12-30 16:04:10|7866.6|7856.6|7865.1|7855.1|7866.9|7856.9|7865.1|7855.1|6
1609344260000|2020-12-30 16:04:20|7865.4|7855.4|7866.4|7856.4|7866.4|7856.4|7865.4|7855.4|4
1609344270000|2020-12-30 16:04:30|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|1
1609344280000|2020-12-30 16:04:40|7866.4|7856.4|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|5
1609344290000|2020-12-30 16:04:50|7866.4|7856.4|7865.6|7855.6|7866.4|7856.4|7865.6|7855.6|4
1609344300000|2020-12-30 16:05:00|7866.1|7856.1|7866.1|7856.1|7866.4|7856.4|7865.1|7855.1|11
1609344310000|2020-12-30 16:05:10|7866.4|7856.4|7866.1|7856.1|7866.4|7856.4|7866.1|7856.1|2
1609344320000|2020-12-30 16:05:20|7866.4|7856.4|7867.4|7857.4|7867.4|7857.4|7866.1|7856.1|5
1609344330000|2020-12-30 16:05:30|7867.6|7857.6|7868.1|7858.1|7868.6|7858.6|7867.6|7857.6|6
1609344340000|2020-12-30 16:05:40|7867.9|7857.9|7866.9|7856.9|7867.9|7857.9|7866.9|7856.9|5
1609344350000|2020-12-30 16:05:50|7867.1|7857.1|7867.9|7857.9|7868.1|7858.1|7867.1|7857.1|6
1609344360000|2020-12-30 16:06:00|7868.1|7858.1|7867.1|7857.1|7868.1|7858.1|7867.1|7857.1|5
1609344390000|2020-12-30 16:06:30|7866.6|7856.6|7866.1|7856.1|7866.9|7856.9|7866.1|7856.1|6
1609344400000|2020-12-30 16:06:40|7866.4|7856.4|7867.1|7857.1|7867.1|7857.1|7866.4|7856.4|2
1609344410000|2020-12-30 16:06:50|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609344420000|2020-12-30 16:07:00|7866.6|7856.6|7867.1|7857.1|7867.1|7857.1|7865.9|7855.9|9
1609344430000|2020-12-30 16:07:10|7866.9|7856.9|7867.1|7857.1|7867.1|7857.1|7866.1|7856.1|5
1609344450000|2020-12-30 16:07:30|7867.4|7857.4|7867.6|7857.6|7867.6|7857.6|7867.4|7857.4|2
1609344460000|2020-12-30 16:07:40|7867.9|7857.9|7866.9|7856.9|7868.4|7858.4|7866.9|7856.9|5
1609344470000|2020-12-30 16:07:50|7867.1|7857.1|7866.9|7856.9|7867.1|7857.1|7866.9|7856.9|4
1609344480000|2020-12-30 16:08:00|7866.6|7856.6|7866.6|7856.6|7866.6|7856.6|7865.9|7855.9|5
1609344490000|2020-12-30 16:08:10|7866.9|7856.9|7866.6|7856.6|7867.1|7857.1|7866.1|7856.1|9
1609344500000|2020-12-30 16:08:20|7866.4|7856.4|7866.4|7856.4|7866.9|7856.9|7866.4|7856.4|5
1609344510000|2020-12-30 16:08:30|7866.6|7856.6|7867.4|7857.4|7867.6|7857.6|7866.4|7856.4|9
1609344520000|2020-12-30 16:08:40|7866.4|7856.4|7865.9|7855.9|7867.1|7857.1|7865.9|7855.9|5
1609344530000|2020-12-30 16:08:50|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|3
1609344540000|2020-12-30 16:09:00|7865.6|7855.6|7865.1|7855.1|7865.6|7855.6|7865.1|7855.1|7
1609344550000|2020-12-30 16:09:10|7865.4|7855.4|7865.9|7855.9|7865.9|7855.9|7865.4|7855.4|3
1609344560000|2020-12-30 16:09:20|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|3
1609344570000|2020-12-30 16:09:30|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|1
1609344580000|2020-12-30 16:09:40|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|3
1609344590000|2020-12-30 16:09:50|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|2
1609344600000|2020-12-30 16:10:00|7865.9|7855.9|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|11
1609344610000|2020-12-30 16:10:10|7865.9|7855.9|7865.6|7855.6|7866.1|7856.1|7865.4|7855.4|9
1609344620000|2020-12-30 16:10:20|7865.9|7855.9|7865.9|7855.9|7866.4|7856.4|7865.9|7855.9|7
1609344630000|2020-12-30 16:10:30|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|1
1609344640000|2020-12-30 16:10:40|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|1
1609344650000|2020-12-30 16:10:50|7866.1|7856.1|7866.1|7856.1|7866.9|7856.9|7866.1|7856.1|8
1609344660000|2020-12-30 16:11:00|7866.6|7856.6|7866.9|7856.9|7866.9|7856.9|7866.6|7856.6|2
1609344670000|2020-12-30 16:11:10|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|7867.1|7857.1|1
1609344690000|2020-12-30 16:11:30|7866.9|7856.9|7866.6|7856.6|7867.1|7857.1|7866.6|7856.6|4
1609344700000|2020-12-30 16:11:40|7866.4|7856.4|7866.9|7856.9|7866.9|7856.9|7866.4|7856.4|3
1609344710000|2020-12-30 16:11:50|7866.6|7856.6|7866.1|7856.1|7866.6|7856.6|7866.1|7856.1|5
1609344720000|2020-12-30 16:12:00|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|3
1609344730000|2020-12-30 16:12:10|7866.1|7856.1|7867.1|7857.1|7867.1|7857.1|7866.1|7856.1|11
1609344740000|2020-12-30 16:12:20|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|7866.9|7856.9|1
1609344750000|2020-12-30 16:12:30|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7865.9|7855.9|4
1609344760000|2020-12-30 16:12:40|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.4|7855.4|3
1609344770000|2020-12-30 16:12:50|7865.9|7855.9|7867.4|7857.4|7867.4|7857.4|7865.9|7855.9|7
1609344780000|2020-12-30 16:13:00|7867.1|7857.1|7867.1|7857.1|7867.4|7857.4|7867.1|7857.1|3
1609344790000|2020-12-30 16:13:10|7867.4|7857.4|7867.4|7857.4|7867.6|7857.6|7867.4|7857.4|3
1609344840000|2020-12-30 16:14:00|7866.9|7856.9|7866.1|7856.1|7867.1|7857.1|7866.1|7856.1|5
1609344850000|2020-12-30 16:14:10|7865.6|7855.6|7866.1|7856.1|7866.1|7856.1|7865.4|7855.4|8
1609344860000|2020-12-30 16:14:20|7865.9|7855.9|7865.9|7855.9|7866.1|7856.1|7865.9|7855.9|3
1609344870000|2020-12-30 16:14:30|7865.6|7855.6|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|2
1609344880000|2020-12-30 16:14:40|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|7865.6|7855.6|1
1609344890000|2020-12-30 16:14:50|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|1
1609344920000|2020-12-30 16:15:20|7865.6|7855.6|7865.4|7855.4|7866.1|7856.1|7865.4|7855.4|5
1609344930000|2020-12-30 16:15:30|7865.6|7855.6|7866.4|7856.4|7866.4|7856.4|7865.6|7855.6|6
1609344940000|2020-12-30 16:15:40|7866.1|7856.1|7866.1|7856.1|7866.1|7856.1|7865.9|7855.9|3
1609344950000|2020-12-30 16:15:50|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609344960000|2020-12-30 16:16:00|7865.9|7855.9|7865.6|7855.6|7866.4|7856.4|7865.6|7855.6|6
1609344980000|2020-12-30 16:16:20|7865.9|7855.9|7865.6|7855.6|7865.9|7855.9|7865.6|7855.6|2
1609344990000|2020-12-30 16:16:30|7865.9|7855.9|7866.4|7856.4|7866.4|7856.4|7865.9|7855.9|3
1609345110000|2020-12-30 16:18:30|7866.1|7856.1|7866.4|7856.4|7866.4|7856.4|7866.1|7856.1|2
1609345120000|2020-12-30 16:18:40|7866.1|7856.1|7866.6|7856.6|7866.6|7856.6|7866.1|7856.1|2
1609345130000|2020-12-30 16:18:50|7866.1|7856.1|7865.6|7855.6|7866.1|7856.1|7865.6|7855.6|3
1609345140000|2020-12-30 16:19:00|7865.4|7855.4|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|3
1609345160000|2020-12-30 16:19:20|7865.6|7855.6|7866.1|7856.1|7866.4|7856.4|7865.6|7855.6|4
1609345180000|2020-12-30 16:19:40|7866.4|7856.4|7867.1|7857.1|7867.1|7857.1|7866.4|7856.4|2
1609345200000|2020-12-30 16:20:00|7866.9|7856.9|7865.6|7855.6|7867.1|7857.1|7865.1|7855.1|10
1609345210000|2020-12-30 16:20:10|7865.4|7855.4|7865.1|7855.1|7865.4|7855.4|7865.1|7855.1|2
1609345220000|2020-12-30 16:20:20|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|7864.4|7854.4|1
1609345240000|2020-12-30 16:20:40|7864.6|7854.6|7865.1|7855.1|7865.1|7855.1|7864.6|7854.6|2
1609345250000|2020-12-30 16:20:50|7865.4|7855.4|7865.1|7855.1|7865.4|7855.4|7864.4|7854.4|5
1609345260000|2020-12-30 16:21:00|7865.4|7855.4|7864.4|7854.4|7865.4|7855.4|7864.4|7854.4|5
1609345270000|2020-12-30 16:21:10|7864.6|7854.6|7864.4|7854.4|7864.6|7854.6|7864.4|7854.4|2
1609345280000|2020-12-30 16:21:20|7864.1|7854.1|7863.4|7853.4|7864.1|7854.1|7863.1|7853.1|4
1609345370000|2020-12-30 16:22:50|7862.9|7852.9|7862.1|7852.1|7863.1|7853.1|7862.1|7852.1|5
1609345380000|2020-12-30 16:23:00|7862.4|7852.4|7863.4|7853.4|7863.6|7853.6|7862.4|7852.4|5
1609345400000|2020-12-30 16:23:20|7863.6|7853.6|7864.4|7854.4|7864.4|7854.4|7863.6|7853.6|3
1609345410000|2020-12-30 16:23:30|7864.9|7854.9|7865.4|7855.4|7865.4|7855.4|7864.9|7854.9|2
1609345430000|2020-12-30 16:23:50|7865.1|7855.1|7864.6|7854.6|7865.1|7855.1|7864.6|7854.6|2
1609345450000|2020-12-30 16:24:10|7865.1|7855.1|7865.4|7855.4|7865.4|7855.4|7865.1|7855.1|2
1609345480000|2020-12-30 16:24:40|7864.9|7854.9|7865.4|7855.4|7865.4|7855.4|7864.4|7854.4|4
1609345500000|2020-12-30 16:25:00|7865.9|7855.9|7865.9|7855.9|7865.9|7855.9|7865.6|7855.6|3
1609345520000|2020-12-30 16:25:20|7866.1|7856.1|7866.9|7856.9|7866.9|7856.9|7866.1|7856.1|3
1609345640000|2020-12-30 16:27:20|7866.6|7856.6|7865.9|7855.9|7866.6|7856.6|7865.9|7855.9|3
1609345650000|2020-12-30 16:27:30|7866.1|7856.1|7864.9|7854.9|7866.1|7856.1|7864.6|7854.6|6
1609345670000|2020-12-30 16:27:50|7864.6|7854.6|7863.9|7853.9|7864.6|7854.6|7863.9|7853.9|3
1609345680000|2020-12-30 16:28:00|7864.1|7854.1|7863.9|7853.9|7864.1|7854.1|7863.9|7853.9|2
1609345700000|2020-12-30 16:28:20|7863.6|7853.6|7862.6|7852.6|7863.6|7853.6|7862.6|7852.6|4
1609345730000|2020-12-30 16:28:50|7862.1|7852.1|7861.4|7851.4|7862.1|7852.1|7861.4|7851.4|3
1609345740000|2020-12-30 16:29:00|7861.1|7851.1|7859.4|7849.4|7861.1|7851.1|7859.4|7849.4|5
1609345750000|2020-12-30 16:29:10|7858.9|7848.9|7860.1|7850.1|7860.1|7850.1|7858.9|7848.9|5
1609345760000|2020-12-30 16:29:20|7860.6|7850.6|7859.1|7849.1|7860.6|7850.6|7859.1|7849.1|6
1609345770000|2020-12-30 16:29:30|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|7859.4|7849.4|1
1609345780000|2020-12-30 16:29:40|7858.9|7848.9|7858.1|7848.1|7858.9|7848.9|7858.1|7848.1|3
1609345790000|2020-12-30 16:29:50|7858.6|7848.6|7858.4|7848.4|7858.6|7848.6|7858.4|7848.4|2
1609345800000|2020-12-30 16:30:00|7858.6|7848.6|7858.6|7848.6|7858.6|7848.6|7858.4|7848.4|3
1609345810000|2020-12-30 16:30:10|7858.4|7848.4|7856.9|7846.9|7858.4|7848.4|7856.1|7846.1|8
1609345820000|2020-12-30 16:30:20|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7855.9|7845.9|6
1609345830000|2020-12-30 16:30:30|7856.6|7846.6|7856.9|7846.9|7857.4|7847.4|7855.9|7845.9|8
1609345840000|2020-12-30 16:30:40|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.1|7846.1|4
1609345850000|2020-12-30 16:30:50|7856.6|7846.6|7856.4|7846.4|7857.4|7847.4|7856.4|7846.4|4
1609345860000|2020-12-30 16:31:00|7856.1|7846.1|7856.4|7846.4|7856.4|7846.4|7855.9|7845.9|3
1609345870000|2020-12-30 16:31:10|7856.6|7846.6|7856.6|7846.6|7856.6|7846.6|7856.1|7846.1|5
1609345880000|2020-12-30 16:31:20|7856.4|7846.4|7856.4|7846.4|7856.4|7846.4|7855.1|7845.1|4
1609345890000|2020-12-30 16:31:30|7856.6|7846.6|7857.6|7847.6|7857.6|7847.6|7856.6|7846.6|3
1609345900000|2020-12-30 16:31:40|7857.9|7847.9|7858.4|7848.4|7858.4|7848.4|7857.9|7847.9|2
1609345910000|2020-12-30 16:31:50|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|7857.9|7847.9|1
1609345920000|2020-12-30 16:32:00|7858.1|7848.1|7857.9|7847.9|7858.6|7848.6|7857.9|7847.9|4
1609345930000|2020-12-30 16:32:10|7857.4|7847.4|7856.4|7846.4|7857.4|7847.4|7856.1|7846.1|5
1609345940000|2020-12-30 16:32:20|7856.1|7846.1|7855.4|7845.4|7856.1|7846.1|7855.4|7845.4|2
1609345950000|2020-12-30 16:32:30|7855.6|7845.6|7856.1|7846.1|7856.1|7846.1|7855.6|7845.6|2
1609345960000|2020-12-30 16:32:40|7856.4|7846.4|7857.4|7847.4|7857.4|7847.4|7856.4|7846.4|3
1609345970000|2020-12-30 16:32:50|7857.6|7847.6|7858.4|7848.4|7858.4|7848.4|7857.6|7847.6|4
1609345980000|2020-12-30 16:33:00|7858.6|7848.6|7857.4|7847.4|7858.6|7848.6|7857.4|7847.4|5
1609345990000|2020-12-30 16:33:10|7856.9|7846.9|7856.4|7846.4|7856.9|7846.9|7856.4|7846.4|2
1609346000000|2020-12-30 16:33:20|7856.6|7846.6|7857.1|7847.1|7857.1|7847.1|7856.4|7846.4|4
1609346010000|2020-12-30 16:33:30|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609346030000|2020-12-30 16:33:50|7857.4|7847.4|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|3
1609346040000|2020-12-30 16:34:00|7857.1|7847.1|7857.4|7847.4|7857.4|7847.4|7857.1|7847.1|2
1609346050000|2020-12-30 16:34:10|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|7857.1|7847.1|1
1609346060000|2020-12-30 16:34:20|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7857.1|7847.1|2
1609346070000|2020-12-30 16:34:30|7857.4|7847.4|7857.9|7847.9|7857.9|7847.9|7857.4|7847.4|2
1609346080000|2020-12-30 16:34:40|7857.6|7847.6|7857.1|7847.1|7857.6|7847.6|7857.1|7847.1|3
1609346090000|2020-12-30 16:34:50|7856.9|7846.9|7857.1|7847.1|7857.1|7847.1|7856.9|7846.9|2
1609346100000|2020-12-30 16:35:00|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7857.1|7847.1|2
1609346110000|2020-12-30 16:35:10|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7857.1|7847.1|2
1609346120000|2020-12-30 16:35:20|7857.4|7847.4|7857.1|7847.1|7857.4|7847.4|7857.1|7847.1|2
1609346130000|2020-12-30 16:35:30|7856.9|7846.9|7856.1|7846.1|7856.9|7846.9|7856.1|7846.1|4
1609346170000|2020-12-30 16:36:10|7856.4|7846.4|7856.9|7846.9|7856.9|7846.9|7856.4|7846.4|3
1609346180000|2020-12-30 16:36:20|7856.6|7846.6|7856.4|7846.4|7856.6|7846.6|7856.4|7846.4|2
1609346190000|2020-12-30 16:36:30|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|7856.1|7846.1|1
1609346200000|2020-12-30 16:36:40|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|7855.9|7845.9|1
1609346220000|2020-12-30 16:37:00|7855.6|7845.6|7854.1|7844.1|7855.6|7845.6|7854.1|7844.1|5
1609346230000|2020-12-30 16:37:10|7853.6|7843.6|7853.1|7843.1|7853.6|7843.6|7853.1|7843.1|3
1609346250000|2020-12-30 16:37:30|7852.9|7842.9|7853.6|7843.6|7853.6|7843.6|7852.9|7842.9|4
1609346260000|2020-12-30 16:37:40|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|7853.9|7843.9|1
1609346270000|2020-12-30 16:37:50|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609346280000|2020-12-30 16:38:00|7853.6|7843.6|7852.6|7842.6|7853.6|7843.6|7852.6|7842.6|5
1609346290000|2020-12-30 16:38:10|7852.9|7842.9|7853.4|7843.4|7853.4|7843.4|7852.9|7842.9|3
1609346300000|2020-12-30 16:38:20|7853.6|7843.6|7853.9|7843.9|7853.9|7843.9|7853.6|7843.6|2
1609346310000|2020-12-30 16:38:30|7853.6|7843.6|7853.6|7843.6|7854.1|7844.1|7853.4|7843.4|6
1609346320000|2020-12-30 16:38:40|7853.4|7843.4|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|5
1609346330000|2020-12-30 16:38:50|7853.6|7843.6|7854.6|7844.6|7854.6|7844.6|7853.6|7843.6|4
1609346340000|2020-12-30 16:39:00|7854.4|7844.4|7853.4|7843.4|7854.4|7844.4|7853.4|7843.4|5
1609346350000|2020-12-30 16:39:10|7853.1|7843.1|7852.9|7842.9|7853.1|7843.1|7852.6|7842.6|3
1609346360000|2020-12-30 16:39:20|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609346380000|2020-12-30 16:39:40|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|7852.4|7842.4|1
1609346390000|2020-12-30 16:39:50|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609346400000|2020-12-30 16:40:00|7852.4|7842.4|7852.9|7842.9|7853.4|7843.4|7852.4|7842.4|6
1609346410000|2020-12-30 16:40:10|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|1
1609346420000|2020-12-30 16:40:20|7852.9|7842.9|7852.6|7842.6|7852.9|7842.9|7852.6|7842.6|4
1609346430000|2020-12-30 16:40:30|7852.9|7842.9|7852.9|7842.9|7852.9|7842.9|7852.6|7842.6|3
1609346440000|2020-12-30 16:40:40|7853.1|7843.1|7853.9|7843.9|7853.9|7843.9|7853.1|7843.1|4
1609346460000|2020-12-30 16:41:00|7853.6|7843.6|7853.4|7843.4|7853.6|7843.6|7853.1|7843.1|4
1609346470000|2020-12-30 16:41:10|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|7853.1|7843.1|1
1609346490000|2020-12-30 16:41:30|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|7853.4|7843.4|1
1609346500000|2020-12-30 16:41:40|7853.1|7843.1|7853.4|7843.4|7853.4|7843.4|7853.1|7843.1|2
1609346510000|2020-12-30 16:41:50|7853.6|7843.6|7853.4|7843.4|7854.1|7844.1|7852.9|7842.9|10
1609346520000|2020-12-30 16:42:00|7853.6|7843.6|7854.1|7844.1|7854.1|7844.1|7853.6|7843.6|3
1609346530000|2020-12-30 16:42:10|7853.6|7843.6|7853.6|7843.6|7853.9|7843.9|7853.4|7843.4|5
1609346540000|2020-12-30 16:42:20|7852.9|7842.9|7852.4|7842.4|7852.9|7842.9|7852.1|7842.1|3
1609346550000|2020-12-30 16:42:30|7852.1|7842.1|7850.9|7840.9|7852.6|7842.6|7850.9|7840.9|5
1609346560000|2020-12-30 16:42:40|7850.4|7840.4|7851.4|7841.4|7851.6|7841.6|7850.1|7840.1|9
1609346570000|2020-12-30 16:42:50|7851.1|7841.1|7851.1|7841.1|7851.1|7841.1|7849.9|7839.9|8
1609346580000|2020-12-30 16:43:00|7851.4|7841.4|7850.4|7840.4|7851.4|7841.4|7849.4|7839.4|8
1609346590000|2020-12-30 16:43:10|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7848.6|7838.6|11
1609346600000|2020-12-30 16:43:20|7849.1|7839.1|7848.6|7838.6|7849.1|7839.1|7848.6|7838.6|3
1609346620000|2020-12-30 16:43:40|7848.9|7838.9|7850.1|7840.1|7850.1|7840.1|7848.9|7838.9|3
1609346630000|2020-12-30 16:43:50|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|7849.9|7839.9|1
1609346640000|2020-12-30 16:44:00|7849.6|7839.6|7849.4|7839.4|7849.6|7839.6|7849.1|7839.1|4
1609346650000|2020-12-30 16:44:10|7849.6|7839.6|7850.1|7840.1|7850.1|7840.1|7849.6|7839.6|3
1609346660000|2020-12-30 16:44:20|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|4
1609346670000|2020-12-30 16:44:30|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|7850.9|7840.9|1
1609346680000|2020-12-30 16:44:40|7851.4|7841.4|7851.1|7841.1|7851.9|7841.9|7850.9|7840.9|7
1609346690000|2020-12-30 16:44:50|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|4
1609346710000|2020-12-30 16:45:10|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.1|7841.1|4
1609346720000|2020-12-30 16:45:20|7851.4|7841.4|7850.9|7840.9|7851.4|7841.4|7850.9|7840.9|3
1609346740000|2020-12-30 16:45:40|7850.6|7840.6|7850.9|7840.9|7850.9|7840.9|7850.6|7840.6|2
1609346750000|2020-12-30 16:45:50|7850.6|7840.6|7849.9|7839.9|7850.6|7840.6|7849.9|7839.9|2
1609346760000|2020-12-30 16:46:00|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|7849.6|7839.6|1
1609346770000|2020-12-30 16:46:10|7849.9|7839.9|7847.9|7837.9|7849.9|7839.9|7847.9|7837.9|5
1609346780000|2020-12-30 16:46:20|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|7848.4|7838.4|1
1609346790000|2020-12-30 16:46:30|7847.9|7837.9|7847.9|7837.9|7848.1|7838.1|7846.6|7836.6|9
1609346800000|2020-12-30 16:46:40|7847.6|7837.6|7848.6|7838.6|7848.6|7838.6|7847.1|7837.1|5
1609346810000|2020-12-30 16:46:50|7848.9|7838.9|7849.1|7839.1|7849.1|7839.1|7848.9|7838.9|2
1609346830000|2020-12-30 16:47:10|7848.9|7838.9|7847.9|7837.9|7848.9|7838.9|7847.9|7837.9|4
1609346850000|2020-12-30 16:47:30|7848.1|7838.1|7847.9|7837.9|7848.1|7838.1|7847.9|7837.9|2
1609346860000|2020-12-30 16:47:40|7848.1|7838.1|7848.1|7838.1|7848.4|7838.4|7848.1|7838.1|3
1609346870000|2020-12-30 16:47:50|7848.4|7838.4|7849.6|7839.6|7849.6|7839.6|7848.1|7838.1|6
1609346880000|2020-12-30 16:48:00|7849.9|7839.9|7849.4|7839.4|7849.9|7839.9|7849.4|7839.4|2
1609346890000|2020-12-30 16:48:10|7849.6|7839.6|7848.9|7838.9|7849.6|7839.6|7848.9|7838.9|2
1609346910000|2020-12-30 16:48:30|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|7849.1|7839.1|1
1609346920000|2020-12-30 16:48:40|7849.6|7839.6|7849.1|7839.1|7849.6|7839.6|7849.1|7839.1|3
1609346930000|2020-12-30 16:48:50|7849.4|7839.4|7849.4|7839.4|7849.6|7839.6|7849.1|7839.1|4
1609346940000|2020-12-30 16:49:00|7849.1|7839.1|7852.6|7842.6|7852.9|7842.9|7849.1|7839.1|4
1609346950000|2020-12-30 16:49:10|7852.9|7842.9|7852.6|7842.6|7853.4|7843.4|7852.6|7842.6|5
1609346970000|2020-12-30 16:49:30|7852.9|7842.9|7852.6|7842.6|7853.4|7843.4|7852.6|7842.6|6
1609346980000|2020-12-30 16:49:40|7852.4|7842.4|7852.1|7842.1|7852.4|7842.4|7851.9|7841.9|3
1609346990000|2020-12-30 16:49:50|7852.4|7842.4|7851.9|7841.9|7852.4|7842.4|7851.6|7841.6|4
1609347000000|2020-12-30 16:50:00|7851.6|7841.6|7851.6|7841.6|7852.1|7842.1|7851.6|7841.6|6
1609347010000|2020-12-30 16:50:10|7851.9|7841.9|7852.9|7842.9|7853.1|7843.1|7851.9|7841.9|6
1609347020000|2020-12-30 16:50:20|7852.4|7842.4|7852.4|7842.4|7853.1|7843.1|7852.4|7842.4|4
1609347030000|2020-12-30 16:50:30|7852.6|7842.6|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|3
1609347040000|2020-12-30 16:50:40|7852.4|7842.4|7852.6|7842.6|7852.6|7842.6|7852.4|7842.4|2
1609347050000|2020-12-30 16:50:50|7852.4|7842.4|7852.4|7842.4|7852.6|7842.6|7852.4|7842.4|3
1609347060000|2020-12-30 16:51:00|7852.1|7842.1|7851.4|7841.4|7852.1|7842.1|7851.4|7841.4|3
1609347080000|2020-12-30 16:51:20|7851.1|7841.1|7850.6|7840.6|7851.1|7841.1|7850.6|7840.6|3
1609347090000|2020-12-30 16:51:30|7850.4|7840.4|7851.1|7841.1|7851.4|7841.4|7850.4|7840.4|6
1609347100000|2020-12-30 16:51:40|7851.4|7841.4|7851.4|7841.4|7851.9|7841.9|7851.4|7841.4|5
1609347110000|2020-12-30 16:51:50|7851.6|7841.6|7851.9|7841.9|7852.1|7842.1|7851.6|7841.6|4
1609347120000|2020-12-30 16:52:00|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.1|7841.1|5
1609347140000|2020-12-30 16:52:20|7851.6|7841.6|7851.9|7841.9|7851.9|7841.9|7851.1|7841.1|6
1609347150000|2020-12-30 16:52:30|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|7851.6|7841.6|1
1609347160000|2020-12-30 16:52:40|7851.4|7841.4|7851.4|7841.4|7851.6|7841.6|7851.1|7841.1|5
1609347170000|2020-12-30 16:52:50|7851.1|7841.1|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|3
1609347180000|2020-12-30 16:53:00|7850.9|7840.9|7850.6|7840.6|7850.9|7840.9|7850.4|7840.4|4
1609347190000|2020-12-30 16:53:10|7850.9|7840.9|7851.1|7841.1|7851.1|7841.1|7850.9|7840.9|2
1609347220000|2020-12-30 16:53:40|7851.4|7841.4|7851.6|7841.6|7851.6|7841.6|7851.4|7841.4|4
1609347230000|2020-12-30 16:53:50|7851.4|7841.4|7851.1|7841.1|7851.4|7841.4|7851.1|7841.1|2
1609347240000|2020-12-30 16:54:00|7850.9|7840.9|7848.1|7838.1|7850.9|7840.9|7848.1|7838.1|6
1609347250000|2020-12-30 16:54:10|7847.9|7837.9|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|2
1609347260000|2020-12-30 16:54:20|7847.9|7837.9|7848.9|7838.9|7848.9|7838.9|7847.9|7837.9|4
1609347270000|2020-12-30 16:54:30|7849.1|7839.1|7849.6|7839.6|7849.6|7839.6|7849.1|7839.1|3
1609347280000|2020-12-30 16:54:40|7848.6|7838.6|7849.6|7839.6|7849.6|7839.6|7848.6|7838.6|7
1609347290000|2020-12-30 16:54:50|7849.4|7839.4|7848.6|7838.6|7849.4|7839.4|7848.6|7838.6|2
1609347300000|2020-12-30 16:55:00|7848.4|7838.4|7848.9|7838.9|7848.9|7838.9|7848.4|7838.4|3
1609347310000|2020-12-30 16:55:10|7848.6|7838.6|7848.6|7838.6|7849.1|7839.1|7848.6|7838.6|4
1609347320000|2020-12-30 16:55:20|7848.1|7838.1|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|3
1609347330000|2020-12-30 16:55:30|7847.4|7837.4|7847.4|7837.4|7847.4|7837.4|7847.1|7837.1|3
1609347340000|2020-12-30 16:55:40|7847.1|7837.1|7845.9|7835.9|7847.1|7837.1|7845.6|7835.6|4
1609347350000|2020-12-30 16:55:50|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|4
1609347360000|2020-12-30 16:56:00|7844.9|7834.9|7845.1|7835.1|7845.4|7835.4|7844.9|7834.9|4
1609347370000|2020-12-30 16:56:10|7845.4|7835.4|7845.9|7835.9|7845.9|7835.9|7845.4|7835.4|2
1609347380000|2020-12-30 16:56:20|7845.6|7835.6|7845.1|7835.1|7845.6|7835.6|7845.1|7835.1|2
1609347390000|2020-12-30 16:56:30|7845.4|7835.4|7846.1|7836.1|7846.1|7836.1|7845.4|7835.4|3
1609347400000|2020-12-30 16:56:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609347410000|2020-12-30 16:56:50|7846.9|7836.9|7847.9|7837.9|7847.9|7837.9|7846.9|7836.9|3
1609347420000|2020-12-30 16:57:00|7847.6|7837.6|7845.9|7835.9|7847.6|7837.6|7845.9|7835.9|3
1609347430000|2020-12-30 16:57:10|7846.1|7836.1|7846.4|7836.4|7846.4|7836.4|7846.1|7836.1|2
1609347440000|2020-12-30 16:57:20|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1609347450000|2020-12-30 16:57:30|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609347470000|2020-12-30 16:57:50|7846.6|7836.6|7846.6|7836.6|7846.9|7836.9|7846.6|7836.6|3
1609347500000|2020-12-30 16:58:20|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609347510000|2020-12-30 16:58:30|7846.4|7836.4|7846.9|7836.9|7846.9|7836.9|7846.4|7836.4|2
1609347520000|2020-12-30 16:58:40|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609347530000|2020-12-30 16:58:50|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|7846.4|7836.4|1
1609347540000|2020-12-30 16:59:00|7846.6|7836.6|7847.1|7837.1|7847.1|7837.1|7846.6|7836.6|2
1609347550000|2020-12-30 16:59:10|7847.4|7837.4|7848.1|7838.1|7848.4|7838.4|7847.4|7837.4|4
1609347570000|2020-12-30 16:59:30|7847.9|7837.9|7847.4|7837.4|7848.1|7838.1|7847.1|7837.1|9
1609347580000|2020-12-30 16:59:40|7847.6|7837.6|7847.6|7837.6|7847.9|7837.9|7847.6|7837.6|3
1609347590000|2020-12-30 16:59:50|7847.9|7837.9|7847.1|7837.1|7848.1|7838.1|7847.1|7837.1|6
1609347600000|2020-12-30 17:00:00|7846.9|7836.9|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|2
1609347610000|2020-12-30 17:00:10|7846.6|7836.6|7846.6|7836.6|7847.1|7837.1|7846.6|7836.6|6
1609347620000|2020-12-30 17:00:20|7846.9|7836.9|7846.4|7836.4|7847.1|7837.1|7846.4|7836.4|4
1609347630000|2020-12-30 17:00:30|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.9|7835.9|2
1609347650000|2020-12-30 17:00:50|7846.1|7836.1|7845.9|7835.9|7846.1|7836.1|7845.6|7835.6|4
1609347660000|2020-12-30 17:01:00|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|4
1609347670000|2020-12-30 17:01:10|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|2
1609347680000|2020-12-30 17:01:20|7845.6|7835.6|7845.9|7835.9|7845.9|7835.9|7845.6|7835.6|2
1609347690000|2020-12-30 17:01:30|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|7846.1|7836.1|1
1609347710000|2020-12-30 17:01:50|7845.9|7835.9|7846.4|7836.4|7846.4|7836.4|7845.9|7835.9|3
1609347720000|2020-12-30 17:02:00|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|7846.6|7836.6|1
1609347730000|2020-12-30 17:02:10|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609347740000|2020-12-30 17:02:20|7847.1|7837.1|7847.6|7837.6|7847.6|7837.6|7847.1|7837.1|5
1609347750000|2020-12-30 17:02:30|7847.4|7837.4|7847.1|7837.1|7847.4|7837.4|7847.1|7837.1|2
1609347810000|2020-12-30 17:03:30|7847.9|7837.9|7847.4|7837.4|7847.9|7837.9|7847.1|7837.1|3
1609347820000|2020-12-30 17:03:40|7847.6|7837.6|7847.1|7837.1|7847.6|7837.6|7847.1|7837.1|5
1609347840000|2020-12-30 17:04:00|7846.9|7836.9|7846.4|7836.4|7846.9|7836.9|7846.4|7836.4|2
1609347850000|2020-12-30 17:04:10|7846.6|7836.6|7846.4|7836.4|7846.6|7836.6|7846.4|7836.4|2
1609347910000|2020-12-30 17:05:10|7845.9|7835.9|7845.6|7835.6|7845.9|7835.9|7845.6|7835.6|2
1609347930000|2020-12-30 17:05:30|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|7845.4|7835.4|1
1609347940000|2020-12-30 17:05:40|7845.1|7835.1|7844.1|7834.1|7845.1|7835.1|7843.9|7833.9|3
1609347950000|2020-12-30 17:05:50|7843.9|7833.9|7844.1|7834.1|7844.4|7834.4|7843.9|7833.9|3
1609347960000|2020-12-30 17:06:00|7843.4|7833.4|7843.1|7833.1|7843.6|7833.6|7843.1|7833.1|3
1609347980000|2020-12-30 17:06:20|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1609347990000|2020-12-30 17:06:30|7843.1|7833.1|7842.6|7832.6|7843.4|7833.4|7842.6|7832.6|3
1609348010000|2020-12-30 17:06:50|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|7842.9|7832.9|1
1609348020000|2020-12-30 17:07:00|7842.6|7832.6|7842.9|7832.9|7842.9|7832.9|7842.6|7832.6|2
1609348030000|2020-12-30 17:07:10|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|7843.1|7833.1|1
1609348100000|2020-12-30 17:08:20|7842.6|7832.6|7841.1|7831.1|7842.6|7832.6|7841.1|7831.1|6
1609348110000|2020-12-30 17:08:30|7840.1|7830.1|7838.9|7828.9|7840.6|7830.6|7838.9|7828.9|5
1609348120000|2020-12-30 17:08:40|7839.1|7829.1|7840.1|7830.1|7840.1|7830.1|7838.9|7828.9|4
1609348130000|2020-12-30 17:08:50|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609348140000|2020-12-30 17:09:00|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|7839.6|7829.6|1
1609348150000|2020-12-30 17:09:10|7839.9|7829.9|7840.6|7830.6|7841.6|7831.6|7839.9|7829.9|6
1609348160000|2020-12-30 17:09:20|7841.4|7831.4|7841.1|7831.1|7841.4|7831.4|7839.9|7829.9|5
1609348180000|2020-12-30 17:09:40|7840.9|7830.9|7840.4|7830.4|7840.9|7830.9|7840.4|7830.4|2
1609348200000|2020-12-30 17:10:00|7839.9|7829.9|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|3
1609348230000|2020-12-30 17:10:30|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1609348290000|2020-12-30 17:11:30|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1609348300000|2020-12-30 17:11:40|7838.9|7828.9|7838.1|7828.1|7838.9|7828.9|7837.9|7827.9|4
1609348310000|2020-12-30 17:11:50|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1609348320000|2020-12-30 17:12:00|7838.1|7828.1|7837.9|7827.9|7838.1|7828.1|7837.9|7827.9|2
1609348350000|2020-12-30 17:12:30|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|1
1609348370000|2020-12-30 17:12:50|7838.9|7828.9|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|2
1609348380000|2020-12-30 17:13:00|7839.6|7829.6|7840.1|7830.1|7840.4|7830.4|7839.6|7829.6|7
1609348390000|2020-12-30 17:13:10|7840.4|7830.4|7840.6|7830.6|7840.6|7830.6|7840.4|7830.4|2
1609348440000|2020-12-30 17:14:00|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|7840.9|7830.9|1
1609348450000|2020-12-30 17:14:10|7840.4|7830.4|7839.6|7829.6|7840.4|7830.4|7839.6|7829.6|5
1609348470000|2020-12-30 17:14:30|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|3
1609348480000|2020-12-30 17:14:40|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1609348490000|2020-12-30 17:14:50|7839.6|7829.6|7840.4|7830.4|7840.4|7830.4|7839.6|7829.6|2
1609348500000|2020-12-30 17:15:00|7839.9|7829.9|7839.6|7829.6|7840.6|7830.6|7839.4|7829.4|7
1609348520000|2020-12-30 17:15:20|7839.9|7829.9|7840.4|7830.4|7840.4|7830.4|7839.9|7829.9|3
1609348530000|2020-12-30 17:15:30|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609348600000|2020-12-30 17:16:40|7840.4|7830.4|7839.4|7829.4|7840.4|7830.4|7839.4|7829.4|2
1609348620000|2020-12-30 17:17:00|7839.1|7829.1|7837.6|7827.6|7839.1|7829.1|7837.4|7827.4|8
1609348630000|2020-12-30 17:17:10|7837.4|7827.4|7836.6|7826.6|7837.4|7827.4|7836.6|7826.6|2
1609348640000|2020-12-30 17:17:20|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.6|7826.6|3
1609348650000|2020-12-30 17:17:30|7837.4|7827.4|7837.9|7827.9|7837.9|7827.9|7837.4|7827.4|2
1609348660000|2020-12-30 17:17:40|7837.6|7827.6|7838.9|7828.9|7838.9|7828.9|7837.6|7827.6|3
1609348670000|2020-12-30 17:17:50|7839.1|7829.1|7839.9|7829.9|7839.9|7829.9|7839.1|7829.1|4
1609348680000|2020-12-30 17:18:00|7839.6|7829.6|7839.9|7829.9|7839.9|7829.9|7839.6|7829.6|2
1609348690000|2020-12-30 17:18:10|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|2
1609348700000|2020-12-30 17:18:20|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|7840.6|7830.6|1
1609348710000|2020-12-30 17:18:30|7840.1|7830.1|7839.6|7829.6|7840.1|7830.1|7839.6|7829.6|3
1609348720000|2020-12-30 17:18:40|7839.4|7829.4|7838.9|7828.9|7839.4|7829.4|7838.9|7828.9|2
1609348740000|2020-12-30 17:19:00|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|7839.1|7829.1|1
1609348750000|2020-12-30 17:19:10|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|7838.9|7828.9|1
1609348760000|2020-12-30 17:19:20|7839.1|7829.1|7838.1|7828.1|7839.1|7829.1|7838.1|7828.1|5
1609348780000|2020-12-30 17:19:40|7837.9|7827.9|7836.4|7826.4|7837.9|7827.9|7836.4|7826.4|7
1609348790000|2020-12-30 17:19:50|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|7836.9|7826.9|1
1609348800000|2020-12-30 17:20:00|7836.6|7826.6|7836.4|7826.4|7836.9|7826.9|7836.4|7826.4|5
1609348820000|2020-12-30 17:20:20|7836.6|7826.6|7836.4|7826.4|7836.6|7826.6|7836.4|7826.4|2
1609348850000|2020-12-30 17:20:50|7835.9|7825.9|7836.4|7826.4|7836.6|7826.6|7835.9|7825.9|4
1609348860000|2020-12-30 17:21:00|7836.1|7826.1|7836.1|7826.1|7836.6|7826.6|7836.1|7826.1|5
1609348870000|2020-12-30 17:21:10|7836.4|7826.4|7836.1|7826.1|7836.4|7826.4|7836.1|7826.1|2
1609348880000|2020-12-30 17:21:20|7835.6|7825.6|7834.6|7824.6|7835.6|7825.6|7834.4|7824.4|4
1609348890000|2020-12-30 17:21:30|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1609348900000|2020-12-30 17:21:40|7834.6|7824.6|7834.1|7824.1|7834.6|7824.6|7834.1|7824.1|2
1609348910000|2020-12-30 17:21:50|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|2
1609348920000|2020-12-30 17:22:00|7833.9|7823.9|7834.1|7824.1|7834.1|7824.1|7833.9|7823.9|2
1609348930000|2020-12-30 17:22:10|7833.9|7823.9|7833.4|7823.4|7833.9|7823.9|7833.4|7823.4|2
1609348940000|2020-12-30 17:22:20|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1609348950000|2020-12-30 17:22:30|7832.4|7822.4|7832.1|7822.1|7832.4|7822.4|7831.4|7821.4|5
1609348960000|2020-12-30 17:22:40|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1609348970000|2020-12-30 17:22:50|7832.6|7822.6|7832.4|7822.4|7832.6|7822.6|7832.4|7822.4|2
1609348980000|2020-12-30 17:23:00|7833.1|7823.1|7833.6|7823.6|7833.9|7823.9|7833.1|7823.1|6
1609349000000|2020-12-30 17:23:20|7833.4|7823.4|7832.6|7822.6|7833.4|7823.4|7832.6|7822.6|2
1609349010000|2020-12-30 17:23:30|7833.1|7823.1|7832.4|7822.4|7833.1|7823.1|7831.9|7821.9|8
1609349020000|2020-12-30 17:23:40|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1609349030000|2020-12-30 17:23:50|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1609349040000|2020-12-30 17:24:00|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|1
1609349060000|2020-12-30 17:24:20|7832.4|7822.4|7831.6|7821.6|7832.4|7822.4|7831.6|7821.6|3
1609349090000|2020-12-30 17:24:50|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1609349100000|2020-12-30 17:25:00|7832.1|7822.1|7833.4|7823.4|7833.4|7823.4|7832.1|7822.1|4
1609349120000|2020-12-30 17:25:20|7833.1|7823.1|7832.9|7822.9|7833.1|7823.1|7832.9|7822.9|2
1609349130000|2020-12-30 17:25:30|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7833.1|7823.1|4
1609349140000|2020-12-30 17:25:40|7833.6|7823.6|7834.1|7824.1|7834.1|7824.1|7833.6|7823.6|2
1609349150000|2020-12-30 17:25:50|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|7834.4|7824.4|1
1609349160000|2020-12-30 17:26:00|7834.1|7824.1|7833.4|7823.4|7834.1|7824.1|7833.1|7823.1|5
1609349180000|2020-12-30 17:26:20|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.4|7823.4|2
1609349220000|2020-12-30 17:27:00|7833.1|7823.1|7833.4|7823.4|7833.4|7823.4|7833.1|7823.1|2
1609349230000|2020-12-30 17:27:10|7832.9|7822.9|7832.4|7822.4|7832.9|7822.9|7832.4|7822.4|2
1609349250000|2020-12-30 17:27:30|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.6|7821.6|6
1609349260000|2020-12-30 17:27:40|7832.1|7822.1|7831.9|7821.9|7832.1|7822.1|7831.9|7821.9|2
1609349270000|2020-12-30 17:27:50|7831.4|7821.4|7831.9|7821.9|7831.9|7821.9|7831.4|7821.4|2
1609349280000|2020-12-30 17:28:00|7831.6|7821.6|7831.6|7821.6|7831.9|7821.9|7831.6|7821.6|3
1609349290000|2020-12-30 17:28:10|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|7831.4|7821.4|1
1609349300000|2020-12-30 17:28:20|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1609349310000|2020-12-30 17:28:30|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|7832.1|7822.1|1
1609349320000|2020-12-30 17:28:40|7831.6|7821.6|7832.1|7822.1|7832.1|7822.1|7831.6|7821.6|4
1609349330000|2020-12-30 17:28:50|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1609349340000|2020-12-30 17:29:00|7831.9|7821.9|7831.6|7821.6|7831.9|7821.9|7831.6|7821.6|4
1609349370000|2020-12-30 17:29:30|7831.9|7821.9|7832.1|7822.1|7832.6|7822.6|7831.9|7821.9|4
1609349390000|2020-12-30 17:29:50|7831.9|7821.9|7831.6|7821.6|7831.9|7821.9|7831.6|7821.6|2
1609349400000|2020-12-30 17:30:00|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.4|7820.4|3
1609349410000|2020-12-30 17:30:10|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1609349420000|2020-12-30 17:30:20|7830.6|7820.6|7828.9|7818.9|7830.6|7820.6|7828.9|7818.9|4
1609349430000|2020-12-30 17:30:30|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7828.9|7818.9|3
1609349460000|2020-12-30 17:31:00|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828.6|7818.6|2
1609349520000|2020-12-30 17:32:00|7828.4|7818.4|7826.1|7816.1|7828.4|7818.4|7826.1|7816.1|13
1609349530000|2020-12-30 17:32:10|7826.6|7816.6|7826.6|7816.6|7827.1|7817.1|7826.6|7816.6|4
1609349540000|2020-12-30 17:32:20|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1609349550000|2020-12-30 17:32:30|7825.9|7815.9|7826.6|7816.6|7826.6|7816.6|7825.9|7815.9|4
1609349570000|2020-12-30 17:32:50|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.9|7816.9|2
1609349580000|2020-12-30 17:33:00|7827.4|7817.4|7826.6|7816.6|7827.6|7817.6|7826.4|7816.4|7
1609349590000|2020-12-30 17:33:10|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1609349600000|2020-12-30 17:33:20|7826.6|7816.6|7828.1|7818.1|7828.1|7818.1|7826.6|7816.6|4
1609349610000|2020-12-30 17:33:30|7828.4|7818.4|7828.9|7818.9|7828.9|7818.9|7827.4|7817.4|10
1609349620000|2020-12-30 17:33:40|7829.1|7819.1|7829.6|7819.6|7829.9|7819.9|7829.1|7819.1|6
1609349640000|2020-12-30 17:34:00|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.1|7818.1|5
1609349650000|2020-12-30 17:34:10|7829.1|7819.1|7828.9|7818.9|7829.4|7819.4|7828.9|7818.9|4
1609349660000|2020-12-30 17:34:20|7828.6|7818.6|7828.1|7818.1|7828.6|7818.6|7828.1|7818.1|2
1609349670000|2020-12-30 17:34:30|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1609349690000|2020-12-30 17:34:50|7829.1|7819.1|7828.6|7818.6|7829.4|7819.4|7828.6|7818.6|4
1609349700000|2020-12-30 17:35:00|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1609349710000|2020-12-30 17:35:10|7829.1|7819.1|7828.9|7818.9|7829.4|7819.4|7828.9|7818.9|3
1609349720000|2020-12-30 17:35:20|7829.1|7819.1|7828.9|7818.9|7829.1|7819.1|7828.9|7818.9|2
1609349730000|2020-12-30 17:35:30|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7828.4|7818.4|2
1609349740000|2020-12-30 17:35:40|7828.9|7818.9|7829.4|7819.4|7829.4|7819.4|7828.9|7818.9|2
1609349770000|2020-12-30 17:36:10|7829.6|7819.6|7831.4|7821.4|7831.6|7821.6|7829.6|7819.6|7
1609349780000|2020-12-30 17:36:20|7831.1|7821.1|7830.9|7820.9|7831.1|7821.1|7830.9|7820.9|2
1609349790000|2020-12-30 17:36:30|7830.4|7820.4|7829.9|7819.9|7830.4|7820.4|7829.6|7819.6|4
1609349810000|2020-12-30 17:36:50|7830.1|7820.1|7829.9|7819.9|7830.1|7820.1|7829.9|7819.9|2
1609349820000|2020-12-30 17:37:00|7830.1|7820.1|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|3
1609349830000|2020-12-30 17:37:10|7829.9|7819.9|7831.1|7821.1|7831.1|7821.1|7829.9|7819.9|5
1609349840000|2020-12-30 17:37:20|7830.6|7820.6|7829.9|7819.9|7830.6|7820.6|7829.9|7819.9|2
1609349860000|2020-12-30 17:37:40|7830.1|7820.1|7830.4|7820.4|7830.4|7820.4|7830.1|7820.1|2
1609349870000|2020-12-30 17:37:50|7830.6|7820.6|7830.4|7820.4|7831.1|7821.1|7830.4|7820.4|6
1609349880000|2020-12-30 17:38:00|7830.9|7820.9|7831.1|7821.1|7831.1|7821.1|7830.9|7820.9|2
1609349900000|2020-12-30 17:38:20|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1609349930000|2020-12-30 17:38:50|7830.4|7820.4|7829.6|7819.6|7830.4|7820.4|7829.6|7819.6|2
1609349940000|2020-12-30 17:39:00|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|7829.9|7819.9|1
1609349950000|2020-12-30 17:39:10|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1609349960000|2020-12-30 17:39:20|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1609349980000|2020-12-30 17:39:40|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|7830.1|7820.1|1
1609350000000|2020-12-30 17:40:00|7830.4|7820.4|7830.1|7820.1|7830.4|7820.4|7830.1|7820.1|2
1609350030000|2020-12-30 17:40:30|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|7830.4|7820.4|1
1609350110000|2020-12-30 17:41:50|7830.6|7820.6|7831.1|7821.1|7831.1|7821.1|7830.6|7820.6|2
1609350120000|2020-12-30 17:42:00|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|7830.6|7820.6|1
1609350200000|2020-12-30 17:43:20|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|7830.9|7820.9|1
1609350220000|2020-12-30 17:43:40|7830.6|7820.6|7830.6|7820.6|7830.9|7820.9|7830.6|7820.6|3
1609350260000|2020-12-30 17:44:20|7830.4|7820.4|7829.6|7819.6|7830.4|7820.4|7829.6|7819.6|2
1609350270000|2020-12-30 17:44:30|7829.9|7819.9|7829.4|7819.4|7829.9|7819.9|7829.4|7819.4|2
1609350290000|2020-12-30 17:44:50|7829.1|7819.1|7829.9|7819.9|7829.9|7819.9|7828.9|7818.9|6
1609350300000|2020-12-30 17:45:00|7829.6|7819.6|7829.4|7819.4|7830.1|7820.1|7829.4|7819.4|5
1609350310000|2020-12-30 17:45:10|7829.1|7819.1|7828.6|7818.6|7829.1|7819.1|7828.6|7818.6|2
1609350320000|2020-12-30 17:45:20|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|7828.1|7818.1|1
1609350330000|2020-12-30 17:45:30|7827.6|7817.6|7827.4|7817.4|7827.6|7817.6|7827.4|7817.4|2
1609350340000|2020-12-30 17:45:40|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|7827.1|7817.1|1
1609350350000|2020-12-30 17:45:50|7827.4|7817.4|7827.4|7817.4|7828.4|7818.4|7827.1|7817.1|9
1609350360000|2020-12-30 17:46:00|7827.6|7817.6|7827.4|7817.4|7827.6|7817.6|7827.4|7817.4|2
1609350380000|2020-12-30 17:46:20|7827.1|7817.1|7827.6|7817.6|7827.9|7817.9|7827.1|7817.1|3
1609350410000|2020-12-30 17:46:50|7827.9|7817.9|7828.1|7818.1|7828.1|7818.1|7827.9|7817.9|2
1609350430000|2020-12-30 17:47:10|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|7827.9|7817.9|1
1609350440000|2020-12-30 17:47:20|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1609350450000|2020-12-30 17:47:30|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1609350470000|2020-12-30 17:47:50|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7826.6|7816.6|5
1609350480000|2020-12-30 17:48:00|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|7827.6|7817.6|1
1609350500000|2020-12-30 17:48:20|7827.4|7817.4|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|3
1609350530000|2020-12-30 17:48:50|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|7826.4|7816.4|1
1609350540000|2020-12-30 17:49:00|7825.9|7815.9|7826.4|7816.4|7826.4|7816.4|7825.9|7815.9|2
1609350550000|2020-12-30 17:49:10|7826.6|7816.6|7826.4|7816.4|7826.6|7816.6|7826.4|7816.4|2
1609350560000|2020-12-30 17:49:20|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1609350590000|2020-12-30 17:49:50|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|7825.6|7815.6|1
1609350600000|2020-12-30 17:50:00|7825.9|7815.9|7825.9|7815.9|7826.4|7816.4|7825.9|7815.9|4
1609350630000|2020-12-30 17:50:30|7826.1|7816.1|7826.4|7816.4|7826.4|7816.4|7826.1|7816.1|2
1609350640000|2020-12-30 17:50:40|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1609350700000|2020-12-30 17:51:40|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1609350710000|2020-12-30 17:51:50|7826.1|7816.1|7825.9|7815.9|7826.1|7816.1|7825.9|7815.9|2
1609350730000|2020-12-30 17:52:10|7826.1|7816.1|7825.9|7815.9|7826.4|7816.4|7825.9|7815.9|3
1609350840000|2020-12-30 17:54:00|7826.1|7816.1|7827.1|7817.1|7827.1|7817.1|7826.1|7816.1|2
1609350860000|2020-12-30 17:54:20|7826.9|7816.9|7826.6|7816.6|7826.9|7816.9|7826.6|7816.6|2
1609350870000|2020-12-30 17:54:30|7826.9|7816.9|7827.1|7817.1|7827.1|7817.1|7826.9|7816.9|2
1609350880000|2020-12-30 17:54:40|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|7827.4|7817.4|1
1609350920000|2020-12-30 17:55:20|7827.1|7817.1|7826.5|7816.5|7827.1|7817.1|7826.5|7816.5|3
1609350950000|2020-12-30 17:55:50|7826.3|7816.3|7826.5|7816.5|7826.5|7816.5|7826|7816|3
1609350960000|2020-12-30 17:56:00|7826.9|7816.9|7827.5|7817.5|7827.8|7817.8|7826.9|7816.9|3
1609350970000|2020-12-30 17:56:10|7827.3|7817.3|7827.3|7817.3|7827.3|7817.3|7827|7817|3
1609350980000|2020-12-30 17:56:20|7827.5|7817.5|7828.5|7818.5|7828.5|7818.5|7827.5|7817.5|2
1609350990000|2020-12-30 17:56:30|7829.3|7819.3|7829|7819|7829.3|7819.3|7829|7819|2
1609351000000|2020-12-30 17:56:40|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|7829.5|7819.5|1
1609351010000|2020-12-30 17:56:50|7829.9|7819.9|7830.6|7820.6|7830.6|7820.6|7829.9|7819.9|3
1609351020000|2020-12-30 17:57:00|7830.9|7820.9|7831.8|7821.8|7831.8|7821.8|7830.9|7820.9|3
1609351030000|2020-12-30 17:57:10|7831.4|7821.4|7831|7821|7831.4|7821.4|7831|7821|2
1609351040000|2020-12-30 17:57:20|7830.5|7820.5|7830.8|7820.8|7830.8|7820.8|7830.5|7820.5|2
1609351050000|2020-12-30 17:57:30|7830.3|7820.3|7830|7820|7830.3|7820.3|7830|7820|2
1609351060000|2020-12-30 17:57:40|7829.8|7819.8|7829.1|7819.1|7829.8|7819.8|7829.1|7819.1|2
1609351070000|2020-12-30 17:57:50|7828.9|7818.9|7829.4|7819.4|7829.4|7819.4|7828.9|7818.9|3
1609351090000|2020-12-30 17:58:10|7829.8|7819.8|7828.6|7818.6|7829.8|7819.8|7828.6|7818.6|5
1609351110000|2020-12-30 17:58:30|7828.9|7818.9|7828.9|7818.9|7829.1|7819.1|7828.9|7818.9|3
1609351120000|2020-12-30 17:58:40|7828.6|7818.6|7827.5|7817.5|7828.6|7818.6|7827.5|7817.5|4
1609351130000|2020-12-30 17:58:50|7827.1|7817.1|7826.4|7816.4|7827.5|7817.5|7826.4|7816.4|7
1609351140000|2020-12-30 17:59:00|7827.3|7817.3|7826.5|7816.5|7827.3|7817.3|7825.9|7815.9|9
1609351150000|2020-12-30 17:59:10|7826.9|7816.9|7828|7818|7828|7818|7826.9|7816.9|2
1609351160000|2020-12-30 17:59:20|7828.4|7818.4|7831|7821|7831|7821|7828.4|7818.4|5
1609376520000|2020-12-31 01:02:00|7840.6|7830.6|7840.5|7830.5|7841.8|7831.8|7840|7830|10
1609376530000|2020-12-31 01:02:10|7840.3|7830.3|7842.9|7832.9|7842.9|7832.9|7840.3|7830.3|10
1609376540000|2020-12-31 01:02:20|7843.9|7833.9|7843.6|7833.6|7843.9|7833.9|7843.1|7833.1|4
1609376550000|2020-12-31 01:02:30|7843.3|7833.3|7842.6|7832.6|7843.8|7833.8|7842.5|7832.5|10
1609376560000|2020-12-31 01:02:40|7842.9|7832.9|7844|7834|7844.5|7834.5|7842.6|7832.6|11
1609376570000|2020-12-31 01:02:50|7843.8|7833.8|7843.1|7833.1|7843.8|7833.8|7842.6|7832.6|7
1609376580000|2020-12-31 01:03:00|7842.9|7832.9|7842.6|7832.6|7843.1|7833.1|7842.6|7832.6|6
1609376590000|2020-12-31 01:03:10|7843.1|7833.1|7842.9|7832.9|7843.1|7833.1|7842.9|7832.9|2
1609376600000|2020-12-31 01:03:20|7842.6|7832.6|7840.6|7830.6|7842.9|7832.9|7840.4|7830.4|10
1609376610000|2020-12-31 01:03:30|7841|7831|7841.6|7831.6|7842.4|7832.4|7840.4|7830.4|10
1609376620000|2020-12-31 01:03:40|7841.4|7831.4|7841.6|7831.6|7841.6|7831.6|7841.4|7831.4|2
1609376630000|2020-12-31 01:03:50|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|7841.9|7831.9|1
1609376640000|2020-12-31 01:04:00|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.4|7831.4|2
1609376650000|2020-12-31 01:04:10|7841.6|7831.6|7841.5|7831.5|7841.6|7831.6|7841.4|7831.4|4
1609376660000|2020-12-31 01:04:20|7840.9|7830.9|7840.6|7830.6|7840.9|7830.9|7840.6|7830.6|4
1609376670000|2020-12-31 01:04:30|7840.3|7830.3|7838.9|7828.9|7840.3|7830.3|7838.9|7828.9|2
1609376680000|2020-12-31 01:04:40|7838.6|7828.6|7839.9|7829.9|7839.9|7829.9|7838.6|7828.6|7
1609376690000|2020-12-31 01:04:50|7840.1|7830.1|7840.8|7830.8|7841.1|7831.1|7840.1|7830.1|6
1609376700000|2020-12-31 01:05:00|7840.4|7830.4|7838.9|7828.9|7840.4|7830.4|7838.9|7828.9|7
1609376710000|2020-12-31 01:05:10|7838.4|7828.4|7837.6|7827.6|7838.6|7828.6|7836.1|7826.1|14
1609376720000|2020-12-31 01:05:20|7837.4|7827.4|7836.6|7826.6|7837.6|7827.6|7836.6|7826.6|8
1609376730000|2020-12-31 01:05:30|7836.9|7826.9|7838.9|7828.9|7838.9|7828.9|7836.6|7826.6|9
1609376740000|2020-12-31 01:05:40|7839.1|7829.1|7838.6|7828.6|7839.1|7829.1|7838.6|7828.6|3
1609376760000|2020-12-31 01:06:00|7838.3|7828.3|7837.6|7827.6|7838.3|7828.3|7837.4|7827.4|4
1609376770000|2020-12-31 01:06:10|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1609376780000|2020-12-31 01:06:20|7838|7828|7837.9|7827.9|7838.3|7828.3|7837.9|7827.9|4
1609376790000|2020-12-31 01:06:30|7837.6|7827.6|7837.9|7827.9|7837.9|7827.9|7837.3|7827.3|7
1609376800000|2020-12-31 01:06:40|7838.1|7828.1|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|7
1609376810000|2020-12-31 01:06:50|7838.8|7828.8|7838.9|7828.9|7838.9|7828.9|7838.8|7828.8|2
1609376820000|2020-12-31 01:07:00|7839.1|7829.1|7841.9|7831.9|7841.9|7831.9|7839.1|7829.1|8
1609376830000|2020-12-31 01:07:10|7841.6|7831.6|7843.1|7833.1|7843.6|7833.6|7841.6|7831.6|7
1609376840000|2020-12-31 01:07:20|7842.9|7832.9|7842.9|7832.9|7843.1|7833.1|7842.4|7832.4|7
1609376850000|2020-12-31 01:07:30|7842.6|7832.6|7843.1|7833.1|7843.1|7833.1|7842.4|7832.4|10
1609376860000|2020-12-31 01:07:40|7842.9|7832.9|7843.3|7833.3|7843.6|7833.6|7842.9|7832.9|4
1609376880000|2020-12-31 01:08:00|7842.8|7832.8|7841.9|7831.9|7842.8|7832.8|7841.3|7831.3|9
1609376890000|2020-12-31 01:08:10|7841.3|7831.3|7841.1|7831.1|7841.6|7831.6|7840.9|7830.9|6
1609376900000|2020-12-31 01:08:20|7840.5|7830.5|7839.5|7829.5|7840.5|7830.5|7839.5|7829.5|5
1609376910000|2020-12-31 01:08:30|7839.3|7829.3|7837|7827|7839.3|7829.3|7836.4|7826.4|18
1609376920000|2020-12-31 01:08:40|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|7837.6|7827.6|1
1609376930000|2020-12-31 01:08:50|7837.1|7827.1|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|9
1609376940000|2020-12-31 01:09:00|7836.4|7826.4|7835.6|7825.6|7836.4|7826.4|7835.4|7825.4|12
1609376950000|2020-12-31 01:09:10|7835.9|7825.9|7834.8|7824.8|7835.9|7825.9|7834.4|7824.4|9
1609376960000|2020-12-31 01:09:20|7834.6|7824.6|7833.9|7823.9|7835.6|7825.6|7833.9|7823.9|7
1609376970000|2020-12-31 01:09:30|7834.1|7824.1|7833.6|7823.6|7834.4|7824.4|7833.4|7823.4|6
1609376980000|2020-12-31 01:09:40|7832.9|7822.9|7831.8|7821.8|7832.9|7822.9|7831.5|7821.5|9
1609376990000|2020-12-31 01:09:50|7831.5|7821.5|7828.3|7818.3|7831.5|7821.5|7826.1|7816.1|22
1609377000000|2020-12-31 01:10:00|7828|7818|7825.5|7815.5|7828|7818|7825.5|7815.5|18
1609377010000|2020-12-31 01:10:10|7825.9|7815.9|7826.4|7816.4|7828.6|7818.6|7825.6|7815.6|17
1609377020000|2020-12-31 01:10:20|7826.9|7816.9|7826.4|7816.4|7827.1|7817.1|7826.1|7816.1|15
1609377030000|2020-12-31 01:10:30|7826.1|7816.1|7826.5|7816.5|7828.4|7818.4|7826.1|7816.1|11
1609377040000|2020-12-31 01:10:40|7826.9|7816.9|7820.4|7810.4|7826.9|7816.9|7820.4|7810.4|17
1609377050000|2020-12-31 01:10:50|7819.9|7809.9|7822.6|7812.6|7823.3|7813.3|7819.9|7809.9|16
1609377060000|2020-12-31 01:11:00|7822.4|7812.4|7819.4|7809.4|7822.4|7812.4|7818.1|7808.1|27
1609377070000|2020-12-31 01:11:10|7820.6|7810.6|7822.1|7812.1|7822.4|7812.4|7820.6|7810.6|8
1609377080000|2020-12-31 01:11:20|7821.9|7811.9|7818.5|7808.5|7822.4|7812.4|7818.5|7808.5|18
1609377090000|2020-12-31 01:11:30|7818.9|7808.9|7819.4|7809.4|7820.1|7810.1|7818.1|7808.1|16
1609377100000|2020-12-31 01:11:40|7819.9|7809.9|7821.6|7811.6|7821.6|7811.6|7819.4|7809.4|7
1609377110000|2020-12-31 01:11:50|7822.6|7812.6|7822.9|7812.9|7823.4|7813.4|7822.6|7812.6|4
1609377120000|2020-12-31 01:12:00|7823.5|7813.5|7824.4|7814.4|7824.4|7814.4|7822.4|7812.4|11
1609377130000|2020-12-31 01:12:10|7824.9|7814.9|7827.3|7817.3|7827.4|7817.4|7824.8|7814.8|13
1609377140000|2020-12-31 01:12:20|7826.9|7816.9|7826.4|7816.4|7826.9|7816.9|7824.9|7814.9|10
1609377150000|2020-12-31 01:12:30|7827.1|7817.1|7829.6|7819.6|7829.6|7819.6|7827.1|7817.1|14
1609377160000|2020-12-31 01:12:40|7829.4|7819.4|7826.3|7816.3|7829.6|7819.6|7826.3|7816.3|14
1609377170000|2020-12-31 01:12:50|7825.9|7815.9|7827.5|7817.5|7828.9|7818.9|7825.9|7815.9|10
1609377180000|2020-12-31 01:13:00|7827.6|7817.6|7829.1|7819.1|7829.6|7819.6|7827.6|7817.6|6
1609377190000|2020-12-31 01:13:10|7828.9|7818.9|7824.9|7814.9|7828.9|7818.9|7824.9|7814.9|16
1609377200000|2020-12-31 01:13:20|7824.4|7814.4|7822.9|7812.9|7825.4|7815.4|7822.9|7812.9|10
1609377210000|2020-12-31 01:13:30|7823.1|7813.1|7823.6|7813.6|7825.1|7815.1|7823.1|7813.1|12
1609377220000|2020-12-31 01:13:40|7823.4|7813.4|7819.9|7809.9|7823.4|7813.4|7819.9|7809.9|16
1609377230000|2020-12-31 01:13:50|7820.1|7810.1|7820.4|7810.4|7820.4|7810.4|7820.1|7810.1|2
1609377240000|2020-12-31 01:14:00|7819.6|7809.6|7819.6|7809.6|7819.6|7809.6|7819.4|7809.4|3
1609377250000|2020-12-31 01:14:10|7819.9|7809.9|7821.6|7811.6|7821.6|7811.6|7819.6|7809.6|7
1609377260000|2020-12-31 01:14:20|7821.4|7811.4|7820.5|7810.5|7821.4|7811.4|7820.5|7810.5|3
1609377270000|2020-12-31 01:14:30|7821.1|7811.1|7823.1|7813.1|7823.1|7813.1|7820.4|7810.4|12
1609377280000|2020-12-31 01:14:40|7822.9|7812.9|7820.4|7810.4|7822.9|7812.9|7819.8|7809.8|10
1609377290000|2020-12-31 01:14:50|7820.1|7810.1|7822.6|7812.6|7822.6|7812.6|7819.9|7809.9|10
1609377300000|2020-12-31 01:15:00|7822.1|7812.1|7819.8|7809.8|7822.1|7812.1|7819.6|7809.6|8
1609377310000|2020-12-31 01:15:10|7819.9|7809.9|7819.6|7809.6|7819.9|7809.9|7819.6|7809.6|6
1609377320000|2020-12-31 01:15:20|7819.4|7809.4|7818|7808|7819.4|7809.4|7817.6|7807.6|10
1609377330000|2020-12-31 01:15:30|7817.8|7807.8|7817.4|7807.4|7817.9|7807.9|7816.4|7806.4|15
1609377340000|2020-12-31 01:15:40|7817.9|7807.9|7819.6|7809.6|7820.1|7810.1|7817.9|7807.9|13
1609377350000|2020-12-31 01:15:50|7819.4|7809.4|7818.9|7808.9|7819.4|7809.4|7817.1|7807.1|9
1609377360000|2020-12-31 01:16:00|7820.1|7810.1|7822.6|7812.6|7822.6|7812.6|7819.6|7809.6|14
1609377370000|2020-12-31 01:16:10|7822.4|7812.4|7822.4|7812.4|7822.4|7812.4|7821.6|7811.6|5
1609377380000|2020-12-31 01:16:20|7822|7812|7821.1|7811.1|7822.6|7812.6|7821.1|7811.1|5
1609377390000|2020-12-31 01:16:30|7820.3|7810.3|7818.6|7808.6|7821.6|7811.6|7818.6|7808.6|15
1609377400000|2020-12-31 01:16:40|7818.9|7808.9|7817.3|7807.3|7818.9|7808.9|7817.3|7807.3|5
1609377410000|2020-12-31 01:16:50|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|7816.9|7806.9|1
1609377420000|2020-12-31 01:17:00|7817.3|7807.3|7817.1|7807.1|7817.8|7807.8|7816.9|7806.9|6
1609377430000|2020-12-31 01:17:10|7817.4|7807.4|7818.8|7808.8|7819.1|7809.1|7817.4|7807.4|5
1609377440000|2020-12-31 01:17:20|7818.9|7808.9|7818.9|7808.9|7819.4|7809.4|7818.6|7808.6|7
1609377450000|2020-12-31 01:17:30|7818.6|7808.6|7819.1|7809.1|7819.1|7809.1|7818.6|7808.6|3
1609377460000|2020-12-31 01:17:40|7819.5|7809.5|7821|7811|7821|7811|7819.5|7809.5|6
1609377470000|2020-12-31 01:17:50|7820.6|7810.6|7821|7811|7821|7811|7820.6|7810.6|3
1609377480000|2020-12-31 01:18:00|7821.1|7811.1|7822.6|7812.6|7822.6|7812.6|7821.1|7811.1|5
1609377490000|2020-12-31 01:18:10|7823.1|7813.1|7823.9|7813.9|7823.9|7813.9|7823.1|7813.1|2
1609377500000|2020-12-31 01:18:20|7824.5|7814.5|7824.6|7814.6|7825.3|7815.3|7824|7814|8
1609377510000|2020-12-31 01:18:30|7825.1|7815.1|7823.9|7813.9|7825.1|7815.1|7823.9|7813.9|4
1609377520000|2020-12-31 01:18:40|7824.4|7814.4|7823.8|7813.8|7825.6|7815.6|7823.8|7813.8|6
1609377530000|2020-12-31 01:18:50|7823.9|7813.9|7825.6|7815.6|7825.6|7815.6|7823.8|7813.8|14
1609377540000|2020-12-31 01:19:00|7825.3|7815.3|7824.6|7814.6|7825.3|7815.3|7823.8|7813.8|7
1609377550000|2020-12-31 01:19:10|7824.4|7814.4|7824.6|7814.6|7825.1|7815.1|7823.8|7813.8|6
1609377560000|2020-12-31 01:19:20|7824.4|7814.4|7823.5|7813.5|7825.1|7815.1|7823.5|7813.5|7
1609377570000|2020-12-31 01:19:30|7823.8|7813.8|7820.4|7810.4|7823.8|7813.8|7820.4|7810.4|8
1609377580000|2020-12-31 01:19:40|7819.9|7809.9|7819.6|7809.6|7820.1|7810.1|7818.8|7808.8|6
1609377590000|2020-12-31 01:19:50|7820.1|7810.1|7820.9|7810.9|7820.9|7810.9|7820.1|7810.1|5
1609377600000|2020-12-31 01:20:00|7823.4|7813.4|7824.6|7814.6|7824.6|7814.6|7823.1|7813.1|10
1609377610000|2020-12-31 01:20:10|7824.9|7814.9|7823.5|7813.5|7824.9|7814.9|7823.5|7813.5|8
1609377620000|2020-12-31 01:20:20|7823.6|7813.6|7823.6|7813.6|7823.9|7813.9|7822.3|7812.3|10
1609377630000|2020-12-31 01:20:30|7823.9|7813.9|7821.9|7811.9|7823.9|7813.9|7821.9|7811.9|5
1609377640000|2020-12-31 01:20:40|7822.3|7812.3|7822.1|7812.1|7822.6|7812.6|7822.1|7812.1|5
1609377650000|2020-12-31 01:20:50|7822.9|7812.9|7822.3|7812.3|7823.4|7813.4|7822.3|7812.3|4
1609377660000|2020-12-31 01:21:00|7822.6|7812.6|7822.6|7812.6|7822.9|7812.9|7822.6|7812.6|3
1609377670000|2020-12-31 01:21:10|7822.4|7812.4|7820.5|7810.5|7822.4|7812.4|7820.5|7810.5|6
1609377680000|2020-12-31 01:21:20|7820.9|7810.9|7821.9|7811.9|7821.9|7811.9|7820.9|7810.9|3
1609377700000|2020-12-31 01:21:40|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|7822.1|7812.1|1
1609377720000|2020-12-31 01:22:00|7822|7812|7822|7812|7822|7812|7822|7812|1
1609377730000|2020-12-31 01:22:10|7821.8|7811.8|7822|7812|7822|7812|7821.8|7811.8|2
1609377750000|2020-12-31 01:22:30|7822.1|7812.1|7821.6|7811.6|7822.1|7812.1|7821.6|7811.6|3
1609377760000|2020-12-31 01:22:40|7821.9|7811.9|7822.1|7812.1|7822.4|7812.4|7821.9|7811.9|4
1609377770000|2020-12-31 01:22:50|7823|7813|7822|7812|7823|7813|7821.6|7811.6|5
1609377780000|2020-12-31 01:23:00|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|7822.3|7812.3|1
1609377790000|2020-12-31 01:23:10|7823.1|7813.1|7823.6|7813.6|7823.6|7813.6|7823.1|7813.1|2
1609377800000|2020-12-31 01:23:20|7823.4|7813.4|7824.4|7814.4|7824.4|7814.4|7823.4|7813.4|2
1609377810000|2020-12-31 01:23:30|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7823.4|7813.4|9
1609377830000|2020-12-31 01:23:50|7824.3|7814.3|7821.9|7811.9|7824.3|7814.3|7821.9|7811.9|6
1609377840000|2020-12-31 01:24:00|7822.1|7812.1|7823.4|7813.4|7823.4|7813.4|7822.1|7812.1|2
1609377850000|2020-12-31 01:24:10|7823.6|7813.6|7823.5|7813.5|7823.6|7813.6|7823.5|7813.5|2
1609377860000|2020-12-31 01:24:20|7824.1|7814.1|7825.6|7815.6|7825.6|7815.6|7824.1|7814.1|3
1609377870000|2020-12-31 01:24:30|7825.1|7815.1|7824.9|7814.9|7825.1|7815.1|7824.6|7814.6|3
1609377880000|2020-12-31 01:24:40|7825.4|7815.4|7825.9|7815.9|7826.4|7816.4|7825.3|7815.3|9
1609377890000|2020-12-31 01:24:50|7825.6|7815.6|7826.8|7816.8|7826.8|7816.8|7825|7815|5
1609377900000|2020-12-31 01:25:00|7826.9|7816.9|7827.9|7817.9|7828|7818|7826.3|7816.3|7
1609377910000|2020-12-31 01:25:10|7827.6|7817.6|7825.3|7815.3|7827.6|7817.6|7825.3|7815.3|5
1609377920000|2020-12-31 01:25:20|7825|7815|7825.1|7815.1|7826.6|7816.6|7825|7815|15
1609377930000|2020-12-31 01:25:30|7824.9|7814.9|7823.5|7813.5|7825|7815|7823.5|7813.5|8
1609377950000|2020-12-31 01:25:50|7823.8|7813.8|7824.3|7814.3|7824.3|7814.3|7823.5|7813.5|5
1609377970000|2020-12-31 01:26:10|7824|7814|7824.1|7814.1|7824.1|7814.1|7824|7814|2
1609377980000|2020-12-31 01:26:20|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|7824.4|7814.4|1
1609377990000|2020-12-31 01:26:30|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|7824.1|7814.1|1
1609378000000|2020-12-31 01:26:40|7824.5|7814.5|7824|7814|7824.5|7814.5|7824|7814|2
1609378010000|2020-12-31 01:26:50|7823.9|7813.9|7824.1|7814.1|7824.1|7814.1|7823.9|7813.9|2
1609378020000|2020-12-31 01:27:00|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|7824.5|7814.5|1
1609378030000|2020-12-31 01:27:10|7824.3|7814.3|7824.1|7814.1|7824.3|7814.3|7824.1|7814.1|2
1609378040000|2020-12-31 01:27:20|7824.3|7814.3|7824.3|7814.3|7824.3|7814.3|7824.3|7814.3|1
1609378050000|2020-12-31 01:27:30|7824.1|7814.1|7824.4|7814.4|7824.8|7814.8|7824.1|7814.1|6
1609378060000|2020-12-31 01:27:40|7824.5|7814.5|7825.5|7815.5|7826.1|7816.1|7824.3|7814.3|13
1609378070000|2020-12-31 01:27:50|7825.8|7815.8|7825.3|7815.3|7825.8|7815.8|7825.3|7815.3|3
1609378080000|2020-12-31 01:28:00|7825.5|7815.5|7825|7815|7825.5|7815.5|7825|7815|5
1609378090000|2020-12-31 01:28:10|7825.3|7815.3|7825.3|7815.3|7825.6|7815.6|7825.3|7815.3|4
1609378100000|2020-12-31 01:28:20|7825.5|7815.5|7826.5|7816.5|7826.6|7816.6|7825.3|7815.3|5
1609378110000|2020-12-31 01:28:30|7826.8|7816.8|7827.1|7817.1|7827.1|7817.1|7826.6|7816.6|5
1609378130000|2020-12-31 01:28:50|7827.5|7817.5|7827.4|7817.4|7828.4|7818.4|7827.1|7817.1|7
1609378140000|2020-12-31 01:29:00|7827.1|7817.1|7826.6|7816.6|7827.4|7817.4|7826.6|7816.6|7
1609378150000|2020-12-31 01:29:10|7826.4|7816.4|7827.5|7817.5|7827.5|7817.5|7826.4|7816.4|5
1609378170000|2020-12-31 01:29:30|7827.3|7817.3|7827|7817|7827.3|7817.3|7827|7817|2
1609378180000|2020-12-31 01:29:40|7827.3|7817.3|7828.8|7818.8|7828.8|7818.8|7827.3|7817.3|3
1609378190000|2020-12-31 01:29:50|7828.5|7818.5|7828.6|7818.6|7829|7819|7828.5|7818.5|9
1609378200000|2020-12-31 01:30:00|7828.4|7818.4|7826.4|7816.4|7828.6|7818.6|7826.4|7816.4|8
1609378210000|2020-12-31 01:30:10|7826.1|7816.1|7826.3|7816.3|7826.3|7816.3|7825.9|7815.9|5
1609378230000|2020-12-31 01:30:30|7826.4|7816.4|7827.4|7817.4|7827.5|7817.5|7826.4|7816.4|6
1609378240000|2020-12-31 01:30:40|7827.5|7817.5|7828.6|7818.6|7828.6|7818.6|7827.5|7817.5|4
1609378250000|2020-12-31 01:30:50|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7827.8|7817.8|7
1609378260000|2020-12-31 01:31:00|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|7828.5|7818.5|1
1609378280000|2020-12-31 01:31:20|7828.3|7818.3|7827.1|7817.1|7828.3|7818.3|7826.6|7816.6|11
1609378290000|2020-12-31 01:31:30|7827.4|7817.4|7828|7818|7828|7818|7827.4|7817.4|7
1609378300000|2020-12-31 01:31:40|7827.6|7817.6|7827.5|7817.5|7827.9|7817.9|7827.5|7817.5|3
1609378310000|2020-12-31 01:31:50|7827.8|7817.8|7827.8|7817.8|7827.8|7817.8|7827.5|7817.5|3
1609378320000|2020-12-31 01:32:00|7828|7818|7829.1|7819.1|7829.1|7819.1|7828|7818|2
1609378330000|2020-12-31 01:32:10|7828.4|7818.4|7828.8|7818.8|7828.9|7818.9|7828.4|7818.4|5
1609378340000|2020-12-31 01:32:20|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|7829.1|7819.1|1
1609378390000|2020-12-31 01:33:10|7828.9|7818.9|7828.6|7818.6|7828.9|7818.9|7828|7818|4
1609378400000|2020-12-31 01:33:20|7828.4|7818.4|7829|7819|7829|7819|7828.4|7818.4|6
1609378410000|2020-12-31 01:33:30|7828.8|7818.8|7828.8|7818.8|7829|7819|7828.8|7818.8|3
1609378420000|2020-12-31 01:33:40|7829.1|7819.1|7829.3|7819.3|7829.3|7819.3|7828.8|7818.8|4
1609378430000|2020-12-31 01:33:50|7829.5|7819.5|7830.4|7820.4|7830.4|7820.4|7828.8|7818.8|9
1609378440000|2020-12-31 01:34:00|7830.6|7820.6|7830.1|7820.1|7830.9|7820.9|7830.1|7820.1|5
1609378450000|2020-12-31 01:34:10|7830|7820|7830.5|7820.5|7830.5|7820.5|7830|7820|3
1609378460000|2020-12-31 01:34:20|7830.1|7820.1|7831.4|7821.4|7831.4|7821.4|7830.1|7820.1|5
1609378470000|2020-12-31 01:34:30|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1609378480000|2020-12-31 01:34:40|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.3|7822.3|3
1609378500000|2020-12-31 01:35:00|7832.3|7822.3|7832.4|7822.4|7832.6|7822.6|7832.3|7822.3|3
1609378510000|2020-12-31 01:35:10|7832.6|7822.6|7832.6|7822.6|7832.6|7822.6|7832.3|7822.3|4
1609378520000|2020-12-31 01:35:20|7832.4|7822.4|7832.5|7822.5|7832.5|7822.5|7832.4|7822.4|2
1609378530000|2020-12-31 01:35:30|7832.1|7822.1|7832.6|7822.6|7832.9|7822.9|7832.1|7822.1|5
1609378540000|2020-12-31 01:35:40|7831.5|7821.5|7831.3|7821.3|7831.5|7821.5|7831|7821|4
1609378550000|2020-12-31 01:35:50|7831|7821|7830.5|7820.5|7831|7821|7830|7820|8
1609378560000|2020-12-31 01:36:00|7830.8|7820.8|7833.4|7823.4|7833.4|7823.4|7830.8|7820.8|8
1609378570000|2020-12-31 01:36:10|7833.1|7823.1|7834.3|7824.3|7834.3|7824.3|7833.1|7823.1|4
1609378580000|2020-12-31 01:36:20|7834.9|7824.9|7835.3|7825.3|7835.3|7825.3|7834.9|7824.9|2
1609378590000|2020-12-31 01:36:30|7835.5|7825.5|7835.1|7825.1|7835.8|7825.8|7835.1|7825.1|4
1609378600000|2020-12-31 01:36:40|7834.5|7824.5|7835.4|7825.4|7835.4|7825.4|7834.5|7824.5|3
1609378610000|2020-12-31 01:36:50|7835.1|7825.1|7835.3|7825.3|7835.5|7825.5|7835.1|7825.1|4
1609378620000|2020-12-31 01:37:00|7834.8|7824.8|7833.4|7823.4|7835.1|7825.1|7833.4|7823.4|7
1609378630000|2020-12-31 01:37:10|7833.1|7823.1|7830.6|7820.6|7833.1|7823.1|7830.6|7820.6|8
1609378640000|2020-12-31 01:37:20|7830.3|7820.3|7830|7820|7830.3|7820.3|7830|7820|2
1609378650000|2020-12-31 01:37:30|7829.6|7819.6|7830.4|7820.4|7830.4|7820.4|7829.4|7819.4|12
1609378670000|2020-12-31 01:37:50|7830.6|7820.6|7829.4|7819.4|7830.6|7820.6|7829.4|7819.4|6
1609378680000|2020-12-31 01:38:00|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|7829.6|7819.6|1
1609378690000|2020-12-31 01:38:10|7829.9|7819.9|7829.9|7819.9|7830.4|7820.4|7829.9|7819.9|4
1609378700000|2020-12-31 01:38:20|7829.6|7819.6|7829.6|7819.6|7829.9|7819.9|7829.6|7819.6|3
1609378710000|2020-12-31 01:38:30|7829.1|7819.1|7827.6|7817.6|7829.1|7819.1|7827.6|7817.6|3
1609378720000|2020-12-31 01:38:40|7828.1|7818.1|7828.5|7818.5|7828.5|7818.5|7828.1|7818.1|2
1609378740000|2020-12-31 01:39:00|7828.8|7818.8|7828.9|7818.9|7829.6|7819.6|7828.8|7818.8|4
1609378750000|2020-12-31 01:39:10|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|1
1609378760000|2020-12-31 01:39:20|7827.6|7817.6|7825.8|7815.8|7828.1|7818.1|7825.8|7815.8|10
1609378770000|2020-12-31 01:39:30|7825.4|7815.4|7824.6|7814.6|7825.4|7815.4|7824.4|7814.4|4
1609378780000|2020-12-31 01:39:40|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|7824.9|7814.9|1
1609378790000|2020-12-31 01:39:50|7824.6|7814.6|7823.9|7813.9|7824.6|7814.6|7823.9|7813.9|3
1609378800000|2020-12-31 01:40:00|7823.6|7813.6|7823.1|7813.1|7823.6|7813.6|7823.1|7813.1|2
1609378810000|2020-12-31 01:40:10|7823.4|7813.4|7823.4|7813.4|7825.6|7815.6|7823.4|7813.4|8
1609378820000|2020-12-31 01:40:20|7823.3|7813.3|7823.9|7813.9|7824.4|7814.4|7823.3|7813.3|4
1609378830000|2020-12-31 01:40:30|7823.8|7813.8|7823.5|7813.5|7823.8|7813.8|7823.5|7813.5|2
1609378840000|2020-12-31 01:40:40|7823.8|7813.8|7826|7816|7826.4|7816.4|7823.8|7813.8|9
1609378850000|2020-12-31 01:40:50|7825.8|7815.8|7825.9|7815.9|7826.3|7816.3|7825.8|7815.8|8
1609378860000|2020-12-31 01:41:00|7826.3|7816.3|7827.1|7817.1|7827.1|7817.1|7826.3|7816.3|6
1609378870000|2020-12-31 01:41:10|7827.4|7817.4|7827.9|7817.9|7828.6|7818.6|7827.4|7817.4|5
1609378880000|2020-12-31 01:41:20|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|7828.4|7818.4|1
1609378890000|2020-12-31 01:41:30|7828.9|7818.9|7829.6|7819.6|7829.6|7819.6|7828.9|7818.9|6
1609378900000|2020-12-31 01:41:40|7829.4|7819.4|7829.8|7819.8|7830.1|7820.1|7828.9|7818.9|5
1609378910000|2020-12-31 01:41:50|7829.3|7819.3|7828.6|7818.6|7829.3|7819.3|7828.6|7818.6|3
1609378920000|2020-12-31 01:42:00|7828.4|7818.4|7828.6|7818.6|7828.6|7818.6|7826.1|7816.1|15
1609378930000|2020-12-31 01:42:10|7828.9|7818.9|7828.9|7818.9|7828.9|7818.9|7828.6|7818.6|4
1609378950000|2020-12-31 01:42:30|7829|7819|7828.4|7818.4|7829|7819|7828.4|7818.4|3
1609378960000|2020-12-31 01:42:40|7828.6|7818.6|7829|7819|7829|7819|7828.6|7818.6|4
1609378970000|2020-12-31 01:42:50|7829.3|7819.3|7830|7820|7830|7820|7829.3|7819.3|2
1609378980000|2020-12-31 01:43:00|7830.5|7820.5|7832.1|7822.1|7832.1|7822.1|7830.5|7820.5|4
1609378990000|2020-12-31 01:43:10|7831.6|7821.6|7831.3|7821.3|7831.6|7821.6|7830.9|7820.9|3
1609379000000|2020-12-31 01:43:20|7831.4|7821.4|7831.6|7821.6|7832.1|7822.1|7831.4|7821.4|3
1609379010000|2020-12-31 01:43:30|7831.9|7821.9|7831.4|7821.4|7832.1|7822.1|7831.4|7821.4|4
1609379020000|2020-12-31 01:43:40|7831.9|7821.9|7833.1|7823.1|7833.1|7823.1|7831.9|7821.9|5
1609379030000|2020-12-31 01:43:50|7833.6|7823.6|7833.1|7823.1|7833.6|7823.6|7832.8|7822.8|5
1609379040000|2020-12-31 01:44:00|7833.6|7823.6|7833.1|7823.1|7834.1|7824.1|7833|7823|8
1609379050000|2020-12-31 01:44:10|7832.8|7822.8|7832|7822|7832.9|7822.9|7832|7822|6
1609379060000|2020-12-31 01:44:20|7832.4|7822.4|7833.4|7823.4|7833.4|7823.4|7832.4|7822.4|8
1609379070000|2020-12-31 01:44:30|7832.9|7822.9|7833.9|7823.9|7834.6|7824.6|7832.9|7822.9|8
1609379080000|2020-12-31 01:44:40|7833.6|7823.6|7835|7825|7835|7825|7833.6|7823.6|5
1609379090000|2020-12-31 01:44:50|7834.6|7824.6|7834|7824|7835|7825|7833.9|7823.9|9
1609379100000|2020-12-31 01:45:00|7834.3|7824.3|7834|7824|7834.3|7824.3|7834|7824|2
1609379110000|2020-12-31 01:45:10|7833.6|7823.6|7832.9|7822.9|7833.6|7823.6|7832.6|7822.6|5
1609379120000|2020-12-31 01:45:20|7832.6|7822.6|7832.9|7822.9|7832.9|7822.9|7832.4|7822.4|3
1609379150000|2020-12-31 01:45:50|7833.4|7823.4|7834|7824|7834|7824|7833.4|7823.4|3
1609379160000|2020-12-31 01:46:00|7833.6|7823.6|7832.4|7822.4|7833.6|7823.6|7832.4|7822.4|11
1609379170000|2020-12-31 01:46:10|7832.9|7822.9|7832.1|7822.1|7833.1|7823.1|7832.1|7822.1|5
1609379180000|2020-12-31 01:46:20|7831.9|7821.9|7830.4|7820.4|7831.9|7821.9|7830.4|7820.4|8
1609379190000|2020-12-31 01:46:30|7830.6|7820.6|7832.5|7822.5|7832.5|7822.5|7830.6|7820.6|5
1609379200000|2020-12-31 01:46:40|7833.1|7823.1|7833.4|7823.4|7835.4|7825.4|7833.1|7823.1|14
1609379210000|2020-12-31 01:46:50|7834.4|7824.4|7835.9|7825.9|7835.9|7825.9|7834.1|7824.1|7
1609379220000|2020-12-31 01:47:00|7835.4|7825.4|7833.8|7823.8|7835.4|7825.4|7833.3|7823.3|14
1609379230000|2020-12-31 01:47:10|7833.3|7823.3|7834.3|7824.3|7834.3|7824.3|7831.9|7821.9|10
1609379240000|2020-12-31 01:47:20|7835.1|7825.1|7835.1|7825.1|7835.1|7825.1|7834.9|7824.9|5
1609379250000|2020-12-31 01:47:30|7835.4|7825.4|7834.1|7824.1|7835.4|7825.4|7833.9|7823.9|7
1609379260000|2020-12-31 01:47:40|7834.8|7824.8|7833.8|7823.8|7834.8|7824.8|7833.3|7823.3|7
1609379270000|2020-12-31 01:47:50|7833.5|7823.5|7831.9|7821.9|7833.5|7823.5|7831.9|7821.9|6
1609379280000|2020-12-31 01:48:00|7831.4|7821.4|7827.6|7817.6|7831.8|7821.8|7827.6|7817.6|15
1609379290000|2020-12-31 01:48:10|7827.9|7817.9|7830.1|7820.1|7830.1|7820.1|7827.9|7817.9|11
1609379300000|2020-12-31 01:48:20|7830.4|7820.4|7830.1|7820.1|7831.1|7821.1|7829.9|7819.9|6
1609379310000|2020-12-31 01:48:30|7831.1|7821.1|7831.6|7821.6|7831.6|7821.6|7831.1|7821.1|3
1609379320000|2020-12-31 01:48:40|7832.1|7822.1|7832|7822|7832.1|7822.1|7832|7822|2
1609379330000|2020-12-31 01:48:50|7831.8|7821.8|7831.8|7821.8|7831.8|7821.8|7831|7821|8
1609379340000|2020-12-31 01:49:00|7831.5|7821.5|7832.9|7822.9|7834.9|7824.9|7831.5|7821.5|11
1609379350000|2020-12-31 01:49:10|7833.1|7823.1|7831.8|7821.8|7834.4|7824.4|7831.4|7821.4|16
1609379360000|2020-12-31 01:49:20|7832.9|7822.9|7831.4|7821.4|7832.9|7822.9|7831.4|7821.4|7
1609379370000|2020-12-31 01:49:30|7831|7821|7831.1|7821.1|7831.1|7821.1|7831|7821|2
1609379380000|2020-12-31 01:49:40|7831|7821|7829.6|7819.6|7831.4|7821.4|7829.6|7819.6|7
1609379390000|2020-12-31 01:49:50|7830.1|7820.1|7829.9|7819.9|7830.4|7820.4|7829.6|7819.6|12
1609379400000|2020-12-31 01:50:00|7830.1|7820.1|7829.9|7819.9|7830.9|7820.9|7829.9|7819.9|6
1609379410000|2020-12-31 01:50:10|7829.6|7819.6|7827.6|7817.6|7829.6|7819.6|7827.6|7817.6|7
1609379420000|2020-12-31 01:50:20|7827.1|7817.1|7829.6|7819.6|7829.9|7819.9|7826.5|7816.5|10
1609379430000|2020-12-31 01:50:30|7829.4|7819.4|7828.9|7818.9|7829.6|7819.6|7828.6|7818.6|8
1609379440000|2020-12-31 01:50:40|7828.6|7818.6|7831.4|7821.4|7831.6|7821.6|7828.4|7818.4|9
1609379450000|2020-12-31 01:50:50|7831.6|7821.6|7833.6|7823.6|7835.3|7825.3|7831.6|7821.6|11
1609379460000|2020-12-31 01:51:00|7833.8|7823.8|7832.5|7822.5|7834.1|7824.1|7832.3|7822.3|12
1609379470000|2020-12-31 01:51:10|7832.4|7822.4|7830|7820|7832.4|7822.4|7830|7820|11
1609379480000|2020-12-31 01:51:20|7829.6|7819.6|7829.3|7819.3|7829.6|7819.6|7829|7819|4
1609379490000|2020-12-31 01:51:30|7829|7819|7829.5|7819.5|7829.5|7819.5|7828.5|7818.5|8
1609379500000|2020-12-31 01:51:40|7830.1|7820.1|7831.1|7821.1|7831.6|7821.6|7830.1|7820.1|6
1609379510000|2020-12-31 01:51:50|7831.6|7821.6|7831.1|7821.1|7831.9|7821.9|7831.1|7821.1|5
1609379520000|2020-12-31 01:52:00|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|7831.6|7821.6|1
1609379530000|2020-12-31 01:52:10|7831.9|7821.9|7832.6|7822.6|7832.6|7822.6|7831.9|7821.9|2
1609379540000|2020-12-31 01:52:20|7832.4|7822.4|7832.1|7822.1|7832.4|7822.4|7830.4|7820.4|9
1609379550000|2020-12-31 01:52:30|7831.9|7821.9|7831.6|7821.6|7831.9|7821.9|7831.1|7821.1|5
1609379560000|2020-12-31 01:52:40|7831.4|7821.4|7830.6|7820.6|7831.4|7821.4|7830.6|7820.6|2
1609379570000|2020-12-31 01:52:50|7831.4|7821.4|7832.1|7822.1|7832.1|7822.1|7831.4|7821.4|5
1609379580000|2020-12-31 01:53:00|7831.9|7821.9|7831.8|7821.8|7832.4|7822.4|7831.6|7821.6|8
1609379590000|2020-12-31 01:53:10|7832.1|7822.1|7832.3|7822.3|7832.9|7822.9|7832.1|7822.1|5
1609379600000|2020-12-31 01:53:20|7832.5|7822.5|7832.5|7822.5|7832.8|7822.8|7832.5|7822.5|3
1609379610000|2020-12-31 01:53:30|7832.8|7822.8|7832.8|7822.8|7833|7823|7832.5|7822.5|5
1609379620000|2020-12-31 01:53:40|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|7832.9|7822.9|1
1609379630000|2020-12-31 01:53:50|7832.8|7822.8|7832.3|7822.3|7832.8|7822.8|7832.3|7822.3|3
1609379640000|2020-12-31 01:54:00|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|7832.5|7822.5|1
1609379650000|2020-12-31 01:54:10|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|7832.4|7822.4|1
1609379660000|2020-12-31 01:54:20|7831.9|7821.9|7831.8|7821.8|7832.1|7822.1|7831.8|7821.8|4
1609379670000|2020-12-31 01:54:30|7832|7822|7833.8|7823.8|7833.8|7823.8|7832|7822|6
1609379680000|2020-12-31 01:54:40|7833.5|7823.5|7833.4|7823.4|7833.5|7823.5|7833.4|7823.4|2
1609379690000|2020-12-31 01:54:50|7833.5|7823.5|7833.5|7823.5|7834.5|7824.5|7833.5|7823.5|7
1609379700000|2020-12-31 01:55:00|7833.8|7823.8|7835.6|7825.6|7835.6|7825.6|7833.8|7823.8|7
1609379710000|2020-12-31 01:55:10|7835.4|7825.4|7835.1|7825.1|7836|7826|7834.9|7824.9|7
1609379720000|2020-12-31 01:55:20|7835.4|7825.4|7837.9|7827.9|7837.9|7827.9|7835.4|7825.4|8
1609379730000|2020-12-31 01:55:30|7837.5|7827.5|7837.6|7827.6|7837.6|7827.6|7837.5|7827.5|2
1609379740000|2020-12-31 01:55:40|7837.4|7827.4|7836.1|7826.1|7837.4|7827.4|7836|7826|8
1609379750000|2020-12-31 01:55:50|7836.4|7826.4|7836.4|7826.4|7836.6|7826.6|7836|7826|8
1609379760000|2020-12-31 01:56:00|7836.1|7826.1|7837|7827|7837.6|7827.6|7836.1|7826.1|9
1609379770000|2020-12-31 01:56:10|7836.5|7826.5|7836.3|7826.3|7836.5|7826.5|7836|7826|4
1609379780000|2020-12-31 01:56:20|7836|7826|7836.4|7826.4|7836.4|7826.4|7835.8|7825.8|4
1609379790000|2020-12-31 01:56:30|7836.6|7826.6|7836.3|7826.3|7836.6|7826.6|7836.3|7826.3|3
1609379800000|2020-12-31 01:56:40|7836|7826|7836|7826|7836.4|7826.4|7836|7826|5
1609379810000|2020-12-31 01:56:50|7836.3|7826.3|7836.4|7826.4|7836.5|7826.5|7836.3|7826.3|3
1609379820000|2020-12-31 01:57:00|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|7836.6|7826.6|1
1609379850000|2020-12-31 01:57:30|7836.4|7826.4|7837.6|7827.6|7837.6|7827.6|7836.4|7826.4|4
1609379860000|2020-12-31 01:57:40|7837.9|7827.9|7838.8|7828.8|7838.8|7828.8|7837.9|7827.9|4
1609379870000|2020-12-31 01:57:50|7839.1|7829.1|7839.1|7829.1|7839.4|7829.4|7839|7829|7
1609379890000|2020-12-31 01:58:10|7839|7829|7836.9|7826.9|7839|7829|7836.9|7826.9|7
1609379900000|2020-12-31 01:58:20|7837.3|7827.3|7838.6|7828.6|7838.6|7828.6|7837.3|7827.3|7
1609379910000|2020-12-31 01:58:30|7838.4|7828.4|7838.6|7828.6|7838.6|7828.6|7838.4|7828.4|4
1609379920000|2020-12-31 01:58:40|7838.5|7828.5|7837.8|7827.8|7838.5|7828.5|7837.8|7827.8|3
1609379930000|2020-12-31 01:58:50|7838|7828|7838.6|7828.6|7838.6|7828.6|7838|7828|3
1609379940000|2020-12-31 01:59:00|7838.9|7828.9|7839.1|7829.1|7840.1|7830.1|7838.6|7828.6|12
1609379950000|2020-12-31 01:59:10|7838.9|7828.9|7839.1|7829.1|7839.3|7829.3|7838.9|7828.9|3
1609379960000|2020-12-31 01:59:20|7838.6|7828.6|7838.9|7828.9|7838.9|7828.9|7838.1|7828.1|6
1609379970000|2020-12-31 01:59:30|7839.1|7829.1|7840|7830|7840|7830|7838.5|7828.5|8
1609379980000|2020-12-31 01:59:40|7839.8|7829.8|7839.4|7829.4|7840.4|7830.4|7838.8|7828.8|12
1609379990000|2020-12-31 01:59:50|7838.9|7828.9|7837.6|7827.6|7838.9|7828.9|7835.8|7825.8|14
1609380000000|2020-12-31 02:00:00|7837.4|7827.4|7837|7827|7837.4|7827.4|7836.8|7826.8|4
1609380010000|2020-12-31 02:00:10|7836.8|7826.8|7837.1|7827.1|7837.1|7827.1|7836|7826|7
1609380020000|2020-12-31 02:00:20|7836.9|7826.9|7838.3|7828.3|7838.6|7828.6|7836.9|7826.9|5
1609380030000|2020-12-31 02:00:30|7838.8|7828.8|7839.1|7829.1|7840|7830|7838.8|7828.8|8
1609380040000|2020-12-31 02:00:40|7839.5|7829.5|7839.5|7829.5|7840.3|7830.3|7839.3|7829.3|8
1609380050000|2020-12-31 02:00:50|7839.3|7829.3|7838.5|7828.5|7839.3|7829.3|7838.1|7828.1|7
1609380060000|2020-12-31 02:01:00|7838.1|7828.1|7839.4|7829.4|7839.4|7829.4|7838.1|7828.1|6
1609380070000|2020-12-31 02:01:10|7839.3|7829.3|7838.1|7828.1|7839.3|7829.3|7838.1|7828.1|6
1609380080000|2020-12-31 02:01:20|7838.5|7828.5|7836.9|7826.9|7838.5|7828.5|7836.4|7826.4|12
1609380090000|2020-12-31 02:01:30|7837.1|7827.1|7838|7828|7839|7829|7837.1|7827.1|7
1609380100000|2020-12-31 02:01:40|7837.6|7827.6|7837.3|7827.3|7838|7828|7837|7827|13
1609380110000|2020-12-31 02:01:50|7837.4|7827.4|7839.9|7829.9|7839.9|7829.9|7837.4|7827.4|12
1609380120000|2020-12-31 02:02:00|7839.5|7829.5|7840.1|7830.1|7840.9|7830.9|7839.4|7829.4|15
1609380130000|2020-12-31 02:02:10|7839.9|7829.9|7838.8|7828.8|7839.9|7829.9|7838.8|7828.8|6
1609380140000|2020-12-31 02:02:20|7838.1|7828.1|7838.1|7828.1|7838.1|7828.1|7837.3|7827.3|6
1609380150000|2020-12-31 02:02:30|7837.8|7827.8|7837.6|7827.6|7838.3|7828.3|7837.3|7827.3|8
1609380160000|2020-12-31 02:02:40|7837.4|7827.4|7837.3|7827.3|7837.4|7827.4|7836.6|7826.6|5
1609380170000|2020-12-31 02:02:50|7837.4|7827.4|7837.8|7827.8|7837.8|7827.8|7836.8|7826.8|10
1609380180000|2020-12-31 02:03:00|7838|7828|7837.1|7827.1|7838.6|7828.6|7837.1|7827.1|9
1609380190000|2020-12-31 02:03:10|7836.8|7826.8|7835.4|7825.4|7836.8|7826.8|7835.4|7825.4|11
1609380200000|2020-12-31 02:03:20|7835.6|7825.6|7835.6|7825.6|7835.9|7825.9|7835.4|7825.4|5
1609380210000|2020-12-31 02:03:30|7835.9|7825.9|7835|7825|7836.1|7826.1|7834.8|7824.8|8
1609380220000|2020-12-31 02:03:40|7834.8|7824.8|7834.9|7824.9|7835.3|7825.3|7834.8|7824.8|4
1609380230000|2020-12-31 02:03:50|7834.8|7824.8|7834.4|7824.4|7834.8|7824.8|7833.9|7823.9|11
1609380240000|2020-12-31 02:04:00|7834.3|7824.3|7833.4|7823.4|7834.3|7824.3|7833.4|7823.4|5
1609380250000|2020-12-31 02:04:10|7833.6|7823.6|7833.4|7823.4|7833.6|7823.6|7833.3|7823.3|8
1609380260000|2020-12-31 02:04:20|7833.8|7823.8|7834.4|7824.4|7834.4|7824.4|7833.8|7823.8|4
1609380270000|2020-12-31 02:04:30|7834.6|7824.6|7834.6|7824.6|7835.8|7825.8|7834.3|7824.3|13
1609380280000|2020-12-31 02:04:40|7834.9|7824.9|7835.5|7825.5|7835.8|7825.8|7834.9|7824.9|4
1609380290000|2020-12-31 02:04:50|7835.3|7825.3|7835.1|7825.1|7835.5|7825.5|7834.8|7824.8|7
1609380300000|2020-12-31 02:05:00|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|7834.9|7824.9|1
1609380310000|2020-12-31 02:05:10|7835|7825|7835.8|7825.8|7836|7826|7835|7825|7
1609380320000|2020-12-31 02:05:20|7835.5|7825.5|7836.1|7826.1|7836.1|7826.1|7835|7825|11
1609380330000|2020-12-31 02:05:30|7835.9|7825.9|7836|7826|7836|7826|7835.9|7825.9|2
1609380340000|2020-12-31 02:05:40|7835.9|7825.9|7835.8|7825.8|7835.9|7825.9|7835.1|7825.1|7
1609380350000|2020-12-31 02:05:50|7835.6|7825.6|7834.1|7824.1|7835.6|7825.6|7833.9|7823.9|7
1609380360000|2020-12-31 02:06:00|7834|7824|7835.5|7825.5|7835.8|7825.8|7833.8|7823.8|7
1609380370000|2020-12-31 02:06:10|7835.9|7825.9|7836.3|7826.3|7836.3|7826.3|7835.3|7825.3|7
1609380380000|2020-12-31 02:06:20|7836.6|7826.6|7835.4|7825.4|7836.6|7826.6|7835.4|7825.4|7
1609380390000|2020-12-31 02:06:30|7835.8|7825.8|7836.3|7826.3|7836.3|7826.3|7835.8|7825.8|3
1609380400000|2020-12-31 02:06:40|7835.9|7825.9|7835.5|7825.5|7835.9|7825.9|7835.5|7825.5|2
1609380410000|2020-12-31 02:06:50|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|7835.8|7825.8|1
1609380420000|2020-12-31 02:07:00|7836|7826|7836.6|7826.6|7836.9|7826.9|7836|7826|5
1609380430000|2020-12-31 02:07:10|7837.3|7827.3|7837.6|7827.6|7837.6|7827.6|7837.3|7827.3|2
1609380440000|2020-12-31 02:07:20|7837|7827|7837.6|7827.6|7837.6|7827.6|7836.8|7826.8|8
1609380450000|2020-12-31 02:07:30|7838|7828|7837.8|7827.8|7838|7828|7837.8|7827.8|6
1609380460000|2020-12-31 02:07:40|7837.5|7827.5|7836.8|7826.8|7837.5|7827.5|7835.9|7825.9|6
1609380470000|2020-12-31 02:07:50|7836.4|7826.4|7838|7828|7838|7828|7836.4|7826.4|5
1609380480000|2020-12-31 02:08:00|7838.3|7828.3|7838.8|7828.8|7839|7829|7838.3|7828.3|4
1609380490000|2020-12-31 02:08:10|7838.5|7828.5|7838.5|7828.5|7838.8|7828.8|7838.5|7828.5|5
1609380500000|2020-12-31 02:08:20|7838.6|7828.6|7838.3|7828.3|7838.9|7828.9|7838.3|7828.3|6
1609380510000|2020-12-31 02:08:30|7838|7828|7836.3|7826.3|7838|7828|7836.3|7826.3|4
1609380520000|2020-12-31 02:08:40|7836.6|7826.6|7836.1|7826.1|7836.9|7826.9|7836.1|7826.1|6
1609380530000|2020-12-31 02:08:50|7835.9|7825.9|7836|7826|7836|7826|7835.5|7825.5|6
1609380540000|2020-12-31 02:09:00|7835.5|7825.5|7836.6|7826.6|7836.6|7826.6|7835.5|7825.5|8
1609380550000|2020-12-31 02:09:10|7836.9|7826.9|7837.8|7827.8|7837.8|7827.8|7836.4|7826.4|7
1609380560000|2020-12-31 02:09:20|7837.4|7827.4|7837.9|7827.9|7837.9|7827.9|7836.9|7826.9|6
1609380570000|2020-12-31 02:09:30|7838.1|7828.1|7839.4|7829.4|7839.4|7829.4|7837.9|7827.9|7
1609380580000|2020-12-31 02:09:40|7839.8|7829.8|7839.1|7829.1|7840.4|7830.4|7838.9|7828.9|9
1609380590000|2020-12-31 02:09:50|7839.6|7829.6|7840.1|7830.1|7840.1|7830.1|7838.9|7828.9|6
1609380600000|2020-12-31 02:10:00|7839.8|7829.8|7840.8|7830.8|7841.4|7831.4|7839.8|7829.8|7
1609380610000|2020-12-31 02:10:10|7840.4|7830.4|7840.1|7830.1|7840.8|7830.8|7839.5|7829.5|15
1609380620000|2020-12-31 02:10:20|7839.9|7829.9|7838.8|7828.8|7839.9|7829.9|7838.8|7828.8|4
1609380630000|2020-12-31 02:10:30|7839.5|7829.5|7839.9|7829.9|7841.3|7831.3|7839.5|7829.5|11
1609380640000|2020-12-31 02:10:40|7839.4|7829.4|7841.4|7831.4|7841.4|7831.4|7839.4|7829.4|8
1609380650000|2020-12-31 02:10:50|7841.9|7831.9|7840.6|7830.6|7841.9|7831.9|7840.6|7830.6|6
1609380660000|2020-12-31 02:11:00|7840.9|7830.9|7841.8|7831.8|7842.1|7832.1|7840.9|7830.9|6
1609380670000|2020-12-31 02:11:10|7842|7832|7841.9|7831.9|7842.4|7832.4|7841.9|7831.9|3
1609380700000|2020-12-31 02:11:40|7841.3|7831.3|7841.8|7831.8|7841.8|7831.8|7840.9|7830.9|4
1609380710000|2020-12-31 02:11:50|7841.4|7831.4|7840.8|7830.8|7841.4|7831.4|7840.8|7830.8|2
1609380720000|2020-12-31 02:12:00|7841|7831|7841.6|7831.6|7841.6|7831.6|7841|7831|3
1609380760000|2020-12-31 02:12:40|7841.5|7831.5|7840.4|7830.4|7841.5|7831.5|7840.4|7830.4|3
1609380770000|2020-12-31 02:12:50|7840.6|7830.6|7841.1|7831.1|7841.1|7831.1|7840.6|7830.6|5
1609380780000|2020-12-31 02:13:00|7841.5|7831.5|7841.8|7831.8|7841.8|7831.8|7841.1|7831.1|6
1609380790000|2020-12-31 02:13:10|7841.3|7831.3|7841.4|7831.4|7841.6|7831.6|7841.3|7831.3|11
1609380800000|2020-12-31 02:13:20|7840.9|7830.9|7841.3|7831.3|7841.8|7831.8|7840.6|7830.6|8
1609380810000|2020-12-31 02:13:30|7841.1|7831.1|7841.6|7831.6|7841.6|7831.6|7841.1|7831.1|4
1609380820000|2020-12-31 02:13:40|7841.4|7831.4|7842.6|7832.6|7842.6|7832.6|7841.4|7831.4|5
1609380830000|2020-12-31 02:13:50|7842.9|7832.9|7841.6|7831.6|7842.9|7832.9|7841.6|7831.6|3
1609380840000|2020-12-31 02:14:00|7842.1|7832.1|7841.4|7831.4|7842.4|7832.4|7841.3|7831.3|8
1609380850000|2020-12-31 02:14:10|7839.5|7829.5|7839.1|7829.1|7840.1|7830.1|7839.1|7829.1|7
1609380860000|2020-12-31 02:14:20|7839.4|7829.4|7839.3|7829.3|7839.8|7829.8|7839.3|7829.3|4
1609380870000|2020-12-31 02:14:30|7839|7829|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|4
1609380880000|2020-12-31 02:14:40|7839.1|7829.1|7839.4|7829.4|7839.4|7829.4|7838.9|7828.9|4
1609380890000|2020-12-31 02:14:50|7839.1|7829.1|7839.6|7829.6|7839.6|7829.6|7839.1|7829.1|3
1609380910000|2020-12-31 02:15:10|7839.4|7829.4|7839.6|7829.6|7839.6|7829.6|7839.4|7829.4|2
1609380920000|2020-12-31 02:15:20|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1609380930000|2020-12-31 02:15:30|7839.6|7829.6|7839.6|7829.6|7839.9|7829.9|7839.6|7829.6|3
1609380940000|2020-12-31 02:15:40|7839.3|7829.3|7839.5|7829.5|7839.5|7829.5|7839.3|7829.3|2
1609380950000|2020-12-31 02:15:50|7839.3|7829.3|7839.5|7829.5|7839.5|7829.5|7839.3|7829.3|2
1609380960000|2020-12-31 02:16:00|7839.8|7829.8|7839.6|7829.6|7839.8|7829.8|7839.6|7829.6|2
1609380980000|2020-12-31 02:16:20|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|1
1609381000000|2020-12-31 02:16:40|7840.1|7830.1|7840.9|7830.9|7840.9|7830.9|7840.1|7830.1|2
1609381010000|2020-12-31 02:16:50|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|7841.4|7831.4|1
1609381020000|2020-12-31 02:17:00|7841.1|7831.1|7840.9|7830.9|7841.5|7831.5|7840.9|7830.9|4
1609381030000|2020-12-31 02:17:10|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|7841.1|7831.1|1
1609381080000|2020-12-31 02:18:00|7840.9|7830.9|7840.5|7830.5|7840.9|7830.9|7840.3|7830.3|3
1609381090000|2020-12-31 02:18:10|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|7840.3|7830.3|1
1609381100000|2020-12-31 02:18:20|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|7840.5|7830.5|1
1609381110000|2020-12-31 02:18:30|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1609381140000|2020-12-31 02:19:00|7840.5|7830.5|7840.4|7830.4|7840.5|7830.5|7840.3|7830.3|3
1609381150000|2020-12-31 02:19:10|7840.1|7830.1|7839.6|7829.6|7840.1|7830.1|7839.6|7829.6|2
1609381160000|2020-12-31 02:19:20|7839.4|7829.4|7839.8|7829.8|7839.8|7829.8|7839.4|7829.4|2
1609381170000|2020-12-31 02:19:30|7839.5|7829.5|7839.6|7829.6|7839.6|7829.6|7839.5|7829.5|2
1609381180000|2020-12-31 02:19:40|7839.5|7829.5|7839.6|7829.6|7839.6|7829.6|7839.5|7829.5|2
1609381190000|2020-12-31 02:19:50|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|7839.3|7829.3|3
1609381200000|2020-12-31 02:20:00|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|1
1609381210000|2020-12-31 02:20:10|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|7839.5|7829.5|1
1609381220000|2020-12-31 02:20:20|7839.8|7829.8|7838.5|7828.5|7839.8|7829.8|7838.5|7828.5|3
1609381230000|2020-12-31 02:20:30|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|1
1609381250000|2020-12-31 02:20:50|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|7838.5|7828.5|1
1609381260000|2020-12-31 02:21:00|7838.3|7828.3|7838.4|7828.4|7838.4|7828.4|7838.3|7828.3|2
1609381270000|2020-12-31 02:21:10|7838.8|7828.8|7838.6|7828.6|7838.8|7828.8|7838.6|7828.6|2
1609381290000|2020-12-31 02:21:30|7838.3|7828.3|7838.3|7828.3|7838.3|7828.3|7838.3|7828.3|1
1609381320000|2020-12-31 02:22:00|7838.6|7828.6|7838.3|7828.3|7838.6|7828.6|7838.3|7828.3|3
1609381330000|2020-12-31 02:22:10|7838.5|7828.5|7838.3|7828.3|7838.5|7828.5|7838.3|7828.3|2
1609381340000|2020-12-31 02:22:20|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.8|7827.8|3
1609381360000|2020-12-31 02:22:40|7837.9|7827.9|7837.4|7827.4|7837.9|7827.9|7837.4|7827.4|2
1609381400000|2020-12-31 02:23:20|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|1
1609381450000|2020-12-31 02:24:10|7837.5|7827.5|7838|7828|7838|7828|7837.5|7827.5|3
1609381460000|2020-12-31 02:24:20|7837.8|7827.8|7839.1|7829.1|7839.1|7829.1|7837.8|7827.8|5
1609381470000|2020-12-31 02:24:30|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|7839.4|7829.4|1
1609381500000|2020-12-31 02:25:00|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|4
1609381570000|2020-12-31 02:26:10|7839.1|7829.1|7838.9|7828.9|7839.1|7829.1|7838.9|7828.9|2
1609381580000|2020-12-31 02:26:20|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7838.4|7828.4|2
1609381600000|2020-12-31 02:26:40|7837.9|7827.9|7838.1|7828.1|7838.1|7828.1|7837.9|7827.9|2
1609381630000|2020-12-31 02:27:10|7837.6|7827.6|7837.4|7827.4|7837.6|7827.6|7837.4|7827.4|2
1609381640000|2020-12-31 02:27:20|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1609381660000|2020-12-31 02:27:40|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1609381710000|2020-12-31 02:28:30|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|7837.5|7827.5|1
1609381720000|2020-12-31 02:28:40|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|1
1609381770000|2020-12-31 02:29:30|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|7837.9|7827.9|1
1609381780000|2020-12-31 02:29:40|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|1
1609381810000|2020-12-31 02:30:10|7838.6|7828.6|7838.4|7828.4|7838.6|7828.6|7836.9|7826.9|5
1609381820000|2020-12-31 02:30:20|7837.8|7827.8|7837.8|7827.8|7837.8|7827.8|7837.5|7827.5|3
1609381830000|2020-12-31 02:30:30|7838.4|7828.4|7838.5|7828.5|7838.5|7828.5|7838.4|7828.4|2
1609381840000|2020-12-31 02:30:40|7838.3|7828.3|7838.4|7828.4|7838.4|7828.4|7838.1|7828.1|3
1609381850000|2020-12-31 02:30:50|7838|7828|7836.5|7826.5|7838|7828|7836.5|7826.5|4
1609381860000|2020-12-31 02:31:00|7837|7827|7837.9|7827.9|7837.9|7827.9|7837|7827|2
1609381870000|2020-12-31 02:31:10|7838.4|7828.4|7838.5|7828.5|7838.9|7828.9|7837.6|7827.6|8
1609381880000|2020-12-31 02:31:20|7838.9|7828.9|7839.1|7829.1|7839.1|7829.1|7838.9|7828.9|2
1609381890000|2020-12-31 02:31:30|7839.4|7829.4|7839.9|7829.9|7840.4|7830.4|7839.4|7829.4|7
1609381900000|2020-12-31 02:31:40|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|1
1609381910000|2020-12-31 02:31:50|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|7839.8|7829.8|1
1609381930000|2020-12-31 02:32:10|7840.1|7830.1|7839.9|7829.9|7840.6|7830.6|7839.9|7829.9|4
1609381940000|2020-12-31 02:32:20|7839.4|7829.4|7839.5|7829.5|7839.5|7829.5|7838.6|7828.6|7
1609381950000|2020-12-31 02:32:30|7838.8|7828.8|7837.6|7827.6|7838.8|7828.8|7837.6|7827.6|5
1609381960000|2020-12-31 02:32:40|7837.1|7827.1|7836.6|7826.6|7837.1|7827.1|7836.6|7826.6|2
1609381970000|2020-12-31 02:32:50|7837.1|7827.1|7837.4|7827.4|7837.4|7827.4|7837.1|7827.1|4
1609381980000|2020-12-31 02:33:00|7837.9|7827.9|7837.6|7827.6|7837.9|7827.9|7837.6|7827.6|2
1609382000000|2020-12-31 02:33:20|7837|7827|7837.9|7827.9|7837.9|7827.9|7837|7827|4
1609382020000|2020-12-31 02:33:40|7837.6|7827.6|7836.5|7826.5|7837.6|7827.6|7836.5|7826.5|5
1609382030000|2020-12-31 02:33:50|7836.6|7826.6|7837.9|7827.9|7837.9|7827.9|7836.6|7826.6|4
1609382040000|2020-12-31 02:34:00|7838.1|7828.1|7838.5|7828.5|7838.8|7828.8|7837.9|7827.9|7
1609382050000|2020-12-31 02:34:10|7838.3|7828.3|7838.5|7828.5|7838.5|7828.5|7838.3|7828.3|2
1609382060000|2020-12-31 02:34:20|7838.9|7828.9|7839.9|7829.9|7839.9|7829.9|7838.9|7828.9|4
1609382070000|2020-12-31 02:34:30|7840.4|7830.4|7841.4|7831.4|7841.4|7831.4|7840.4|7830.4|3
1609382080000|2020-12-31 02:34:40|7841.6|7831.6|7842|7832|7842|7832|7841.4|7831.4|5
1609382090000|2020-12-31 02:34:50|7842.6|7832.6|7844|7834|7844|7834|7842.1|7832.1|11
1609382100000|2020-12-31 02:35:00|7844.4|7834.4|7843.9|7833.9|7844.9|7834.9|7843.6|7833.6|6
1609382110000|2020-12-31 02:35:10|7843.4|7833.4|7842|7832|7844.6|7834.6|7841.9|7831.9|19
1609382120000|2020-12-31 02:35:20|7841.8|7831.8|7841.4|7831.4|7841.8|7831.8|7841.4|7831.4|2
1609382130000|2020-12-31 02:35:30|7841.8|7831.8|7841.5|7831.5|7844.6|7834.6|7841.5|7831.5|18
1609382140000|2020-12-31 02:35:40|7841.3|7831.3|7841.6|7831.6|7841.9|7831.9|7841.1|7831.1|6
1609382150000|2020-12-31 02:35:50|7841.4|7831.4|7842.6|7832.6|7842.6|7832.6|7841.1|7831.1|7
1609382160000|2020-12-31 02:36:00|7842.9|7832.9|7843.4|7833.4|7843.6|7833.6|7842.9|7832.9|4
1609382170000|2020-12-31 02:36:10|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7843.1|7833.1|3
1609382180000|2020-12-31 02:36:20|7843.4|7833.4|7843.5|7833.5|7843.6|7833.6|7842.5|7832.5|8
1609382190000|2020-12-31 02:36:30|7843.9|7833.9|7844.3|7834.3|7844.6|7834.6|7843.6|7833.6|8
1609382200000|2020-12-31 02:36:40|7844.1|7834.1|7843.9|7833.9|7844.1|7834.1|7843.6|7833.6|6
1609382210000|2020-12-31 02:36:50|7844.6|7834.6|7844.9|7834.9|7844.9|7834.9|7844.4|7834.4|6
1609382220000|2020-12-31 02:37:00|7844.4|7834.4|7848.1|7838.1|7848.1|7838.1|7844.4|7834.4|14
1609382230000|2020-12-31 02:37:10|7847.9|7837.9|7846.4|7836.4|7848.4|7838.4|7846.4|7836.4|10
1609382240000|2020-12-31 02:37:20|7846.6|7836.6|7845.9|7835.9|7846.6|7836.6|7845.4|7835.4|9
1609382250000|2020-12-31 02:37:30|7846|7836|7847|7837|7847|7837|7846|7836|5
1609382260000|2020-12-31 02:37:40|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|7846.9|7836.9|1
1609382270000|2020-12-31 02:37:50|7847.1|7837.1|7846.4|7836.4|7847.6|7837.6|7845.8|7835.8|9
1609382280000|2020-12-31 02:38:00|7846.6|7836.6|7847.4|7837.4|7847.4|7837.4|7846.6|7836.6|3
1609382290000|2020-12-31 02:38:10|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|7847.1|7837.1|1
1609382300000|2020-12-31 02:38:20|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7846.9|7836.9|8
1609382310000|2020-12-31 02:38:30|7847.1|7837.1|7846.8|7836.8|7847.1|7837.1|7846.8|7836.8|2
1609382320000|2020-12-31 02:38:40|7846.4|7836.4|7846.1|7836.1|7846.4|7836.4|7846.1|7836.1|2
1609382330000|2020-12-31 02:38:50|7846|7836|7845.8|7835.8|7846|7836|7845.8|7835.8|2
1609382340000|2020-12-31 02:39:00|7846|7836|7846.3|7836.3|7846.6|7836.6|7846|7836|6
1609382350000|2020-12-31 02:39:10|7846.5|7836.5|7844.6|7834.6|7846.5|7836.5|7844.1|7834.1|14
1609382360000|2020-12-31 02:39:20|7844.9|7834.9|7843.8|7833.8|7845.3|7835.3|7843.8|7833.8|9
1609382370000|2020-12-31 02:39:30|7844.4|7834.4|7844.6|7834.6|7844.6|7834.6|7844|7834|8
1609382380000|2020-12-31 02:39:40|7844.3|7834.3|7844.9|7834.9|7844.9|7834.9|7843.9|7833.9|6
1609382390000|2020-12-31 02:39:50|7844.6|7834.6|7844.3|7834.3|7844.6|7834.6|7844|7834|9
1609382400000|2020-12-31 02:40:00|7844.5|7834.5|7842.5|7832.5|7844.5|7834.5|7842.5|7832.5|7
1609382410000|2020-12-31 02:40:10|7842.8|7832.8|7841.5|7831.5|7842.9|7832.9|7841.4|7831.4|13
1609382420000|2020-12-31 02:40:20|7841.3|7831.3|7841.5|7831.5|7841.5|7831.5|7841.3|7831.3|4
1609382430000|2020-12-31 02:40:30|7841.6|7831.6|7843.6|7833.6|7843.6|7833.6|7841.6|7831.6|9
1609382440000|2020-12-31 02:40:40|7843.9|7833.9|7841.4|7831.4|7843.9|7833.9|7841.4|7831.4|12
1609382450000|2020-12-31 02:40:50|7841.3|7831.3|7841|7831|7841.6|7831.6|7840.9|7830.9|11
1609382460000|2020-12-31 02:41:00|7841.1|7831.1|7842.6|7832.6|7842.6|7832.6|7841.1|7831.1|5
1609382470000|2020-12-31 02:41:10|7843.1|7833.1|7842.3|7832.3|7843.1|7833.1|7842.3|7832.3|5
1609382480000|2020-12-31 02:41:20|7842.1|7832.1|7841.6|7831.6|7842.1|7832.1|7841.4|7831.4|10
1609382490000|2020-12-31 02:41:30|7841.5|7831.5|7841.4|7831.4|7842|7832|7840.6|7830.6|16
1609382500000|2020-12-31 02:41:40|7841.6|7831.6|7840.8|7830.8|7841.6|7831.6|7839.8|7829.8|9
1609382510000|2020-12-31 02:41:50|7841.1|7831.1|7840|7830|7841.3|7831.3|7839.6|7829.6|10
1609382520000|2020-12-31 02:42:00|7840.3|7830.3|7840.8|7830.8|7841.3|7831.3|7839.6|7829.6|11
1609382530000|2020-12-31 02:42:10|7840.4|7830.4|7839.9|7829.9|7840.4|7830.4|7839.6|7829.6|6
1609382540000|2020-12-31 02:42:20|7839.6|7829.6|7839.3|7829.3|7839.6|7829.6|7839|7829|5
1609382550000|2020-12-31 02:42:30|7839.5|7829.5|7840.1|7830.1|7840.1|7830.1|7839.5|7829.5|3
1609382560000|2020-12-31 02:42:40|7839.9|7829.9|7839.4|7829.4|7839.9|7829.9|7839.4|7829.4|2
1609382580000|2020-12-31 02:43:00|7840.6|7830.6|7840.9|7830.9|7841.1|7831.1|7840.6|7830.6|4
1609382590000|2020-12-31 02:43:10|7841.6|7831.6|7841.4|7831.4|7841.6|7831.6|7841.1|7831.1|3
1609382600000|2020-12-31 02:43:20|7841.9|7831.9|7842|7832|7842.5|7832.5|7841.8|7831.8|8
1609382610000|2020-12-31 02:43:30|7842.3|7832.3|7842|7832|7842.6|7832.6|7841.9|7831.9|8
1609382620000|2020-12-31 02:43:40|7841.8|7831.8|7841.3|7831.3|7841.8|7831.8|7841.3|7831.3|3
1609382630000|2020-12-31 02:43:50|7841.5|7831.5|7841.4|7831.4|7841.8|7831.8|7841.4|7831.4|4
1609382640000|2020-12-31 02:44:00|7841|7831|7841.6|7831.6|7841.6|7831.6|7840.8|7830.8|4
1609382650000|2020-12-31 02:44:10|7841.3|7831.3|7840.3|7830.3|7841.3|7831.3|7840.3|7830.3|10
1609382660000|2020-12-31 02:44:20|7840.5|7830.5|7841.6|7831.6|7841.9|7831.9|7840.5|7830.5|4
1609382670000|2020-12-31 02:44:30|7841.9|7831.9|7842.5|7832.5|7842.5|7832.5|7841.6|7831.6|10
1609382680000|2020-12-31 02:44:40|7842.1|7832.1|7842.1|7832.1|7842.8|7832.8|7842.1|7832.1|5
1609382690000|2020-12-31 02:44:50|7841.9|7831.9|7840.4|7830.4|7842.4|7832.4|7840.4|7830.4|13
1609382700000|2020-12-31 02:45:00|7840.1|7830.1|7839|7829|7840.4|7830.4|7838.6|7828.6|11
1609382710000|2020-12-31 02:45:10|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|7838.8|7828.8|1
1609382720000|2020-12-31 02:45:20|7838.5|7828.5|7837.1|7827.1|7838.5|7828.5|7836.6|7826.6|7
1609382730000|2020-12-31 02:45:30|7836.9|7826.9|7836.4|7826.4|7836.9|7826.9|7836.3|7826.3|4
1609382740000|2020-12-31 02:45:40|7836.8|7826.8|7835.6|7825.6|7836.8|7826.8|7835.6|7825.6|4
1609382750000|2020-12-31 02:45:50|7835.9|7825.9|7836.4|7826.4|7836.4|7826.4|7835.9|7825.9|2
1609382760000|2020-12-31 02:46:00|7836.3|7826.3|7836.3|7826.3|7836.5|7826.5|7835.8|7825.8|10
1609382770000|2020-12-31 02:46:10|7836|7826|7835.1|7825.1|7836|7826|7834.6|7824.6|7
1609382780000|2020-12-31 02:46:20|7834.9|7824.9|7834.3|7824.3|7835.1|7825.1|7834.3|7824.3|5
1609382790000|2020-12-31 02:46:30|7834.6|7824.6|7835.1|7825.1|7835.4|7825.4|7834.4|7824.4|5
1609382800000|2020-12-31 02:46:40|7834.8|7824.8|7833.9|7823.9|7834.8|7824.8|7833.8|7823.8|5
1609382810000|2020-12-31 02:46:50|7833.6|7823.6|7833.6|7823.6|7834|7824|7833.1|7823.1|7
1609382820000|2020-12-31 02:47:00|7833.4|7823.4|7833|7823|7833.4|7823.4|7832.4|7822.4|7
1609382830000|2020-12-31 02:47:10|7832.9|7822.9|7833.9|7823.9|7833.9|7823.9|7832.5|7822.5|5
1609382840000|2020-12-31 02:47:20|7833.6|7823.6|7833.4|7823.4|7834.4|7824.4|7833.1|7823.1|9
1609382850000|2020-12-31 02:47:30|7833.1|7823.1|7832.6|7822.6|7833.1|7823.1|7832.1|7822.1|4
1609382860000|2020-12-31 02:47:40|7832.1|7822.1|7832.6|7822.6|7832.6|7822.6|7832.1|7822.1|4
1609382870000|2020-12-31 02:47:50|7833|7823|7832.5|7822.5|7833|7823|7832.5|7822.5|3
1609382880000|2020-12-31 02:48:00|7832.1|7822.1|7832.6|7822.6|7832.6|7822.6|7831.4|7821.4|10
1609382890000|2020-12-31 02:48:10|7832.1|7822.1|7830.9|7820.9|7832.1|7822.1|7830.4|7820.4|8
1609382900000|2020-12-31 02:48:20|7830.6|7820.6|7830.1|7820.1|7830.6|7820.6|7829.9|7819.9|3
1609382910000|2020-12-31 02:48:30|7830.4|7820.4|7831.4|7821.4|7831.4|7821.4|7830.1|7820.1|6
1609382920000|2020-12-31 02:48:40|7831.1|7821.1|7829.4|7819.4|7831.1|7821.1|7829.4|7819.4|9
1609382930000|2020-12-31 02:48:50|7829.6|7819.6|7828.9|7818.9|7829.6|7819.6|7828.6|7818.6|5
1609382940000|2020-12-31 02:49:00|7829.1|7819.1|7829|7819|7829.4|7819.4|7829|7819|6
1609382950000|2020-12-31 02:49:10|7828.6|7818.6|7828.4|7818.4|7828.9|7818.9|7828.4|7818.4|4
1609382960000|2020-12-31 02:49:20|7828.1|7818.1|7828.5|7818.5|7828.5|7818.5|7828.1|7818.1|2
1609382970000|2020-12-31 02:49:30|7828.3|7818.3|7828.3|7818.3|7828.3|7818.3|7827.8|7817.8|7
1609382980000|2020-12-31 02:49:40|7828|7818|7828.5|7818.5|7828.5|7818.5|7828|7818|3
1609382990000|2020-12-31 02:49:50|7828.3|7818.3|7828.1|7818.1|7828.5|7818.5|7828|7818|6
1609383000000|2020-12-31 02:50:00|7827.6|7817.6|7825.6|7815.6|7827.6|7817.6|7825.4|7815.4|7
1609383010000|2020-12-31 02:50:10|7825.4|7815.4|7824.3|7814.3|7825.4|7815.4|7823.6|7813.6|11
1609383020000|2020-12-31 02:50:20|7824.5|7814.5|7825.6|7815.6|7825.6|7815.6|7824.5|7814.5|3
1609383030000|2020-12-31 02:50:30|7825.4|7815.4|7824|7814|7825.4|7815.4|7823.6|7813.6|6
1609383040000|2020-12-31 02:50:40|7823.6|7813.6|7823.8|7813.8|7824.5|7814.5|7822.8|7812.8|13
1609383050000|2020-12-31 02:50:50|7824.3|7814.3|7823.8|7813.8|7824.3|7814.3|7823|7813|6
1609383060000|2020-12-31 02:51:00|7823.9|7813.9|7824.6|7814.6|7824.8|7814.8|7823.9|7813.9|5
1609383070000|2020-12-31 02:51:10|7824.3|7814.3|7824.6|7814.6|7824.6|7814.6|7824.1|7814.1|4
1609383080000|2020-12-31 02:51:20|7825.1|7815.1|7825.8|7815.8|7826.1|7816.1|7825.1|7815.1|4
1609383090000|2020-12-31 02:51:30|7825|7815|7824.4|7814.4|7825.4|7815.4|7824|7814|8
1609383100000|2020-12-31 02:51:40|7824.6|7814.6|7825.5|7815.5|7825.8|7815.8|7824.6|7814.6|10
1609383110000|2020-12-31 02:51:50|7825.8|7815.8|7825.4|7815.4|7825.8|7815.8|7825.4|7815.4|3
1609383120000|2020-12-31 02:52:00|7826.6|7816.6|7825.8|7815.8|7826.6|7816.6|7825.5|7815.5|4
1609383130000|2020-12-31 02:52:10|7826.4|7816.4|7826.5|7816.5|7826.9|7816.9|7826.4|7816.4|4
1609383140000|2020-12-31 02:52:20|7826.6|7816.6|7826.1|7816.1|7827.4|7817.4|7825.9|7815.9|6
1609383150000|2020-12-31 02:52:30|7826|7816|7826.1|7816.1|7826.4|7816.4|7825.9|7815.9|6
1609383160000|2020-12-31 02:52:40|7825.9|7815.9|7825.4|7815.4|7825.9|7815.9|7825.1|7815.1|4
1609383170000|2020-12-31 02:52:50|7825.6|7815.6|7825.9|7815.9|7825.9|7815.9|7825.6|7815.6|2
1609383180000|2020-12-31 02:53:00|7825.6|7815.6|7825.1|7815.1|7825.6|7815.6|7824.5|7814.5|7
1609383190000|2020-12-31 02:53:10|7824.8|7814.8|7826|7816|7826|7816|7824.8|7814.8|5
1609383200000|2020-12-31 02:53:20|7826.3|7816.3|7827.4|7817.4|7827.4|7817.4|7826.3|7816.3|3
1609383210000|2020-12-31 02:53:30|7827.1|7817.1|7827.4|7817.4|7827.4|7817.4|7827.1|7817.1|2
1609383220000|2020-12-31 02:53:40|7826.6|7816.6|7827.4|7817.4|7827.5|7817.5|7826.6|7816.6|5
1609383230000|2020-12-31 02:53:50|7827.1|7817.1|7825.5|7815.5|7827.1|7817.1|7824.9|7814.9|16
1609383240000|2020-12-31 02:54:00|7825.8|7815.8|7825.6|7815.6|7826.4|7816.4|7825.1|7815.1|9
1609383250000|2020-12-31 02:54:10|7825.9|7815.9|7824|7814|7825.9|7815.9|7824|7814|6
1609383260000|2020-12-31 02:54:20|7824.1|7814.1|7824|7814|7824.1|7814.1|7824|7814|2
1609383270000|2020-12-31 02:54:30|7824.3|7814.3|7823.8|7813.8|7824.5|7814.5|7823.8|7813.8|7
1609383280000|2020-12-31 02:54:40|7824|7814|7824|7814|7824|7814|7823.8|7813.8|7
1609383290000|2020-12-31 02:54:50|7824.1|7814.1|7823.1|7813.1|7824.1|7814.1|7823.1|7813.1|3
1609383310000|2020-12-31 02:55:10|7823.5|7813.5|7824.9|7814.9|7824.9|7814.9|7823.5|7813.5|5
1609383320000|2020-12-31 02:55:20|7824.6|7814.6|7824.9|7814.9|7824.9|7814.9|7824.3|7814.3|4
1609383330000|2020-12-31 02:55:30|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|7824.6|7814.6|1
1609383350000|2020-12-31 02:55:50|7825.1|7815.1|7825.4|7815.4|7825.4|7815.4|7825.1|7815.1|2
1609383360000|2020-12-31 02:56:00|7825|7815|7824.5|7814.5|7825|7815|7824.5|7814.5|3
1609383370000|2020-12-31 02:56:10|7824.9|7814.9|7824|7814|7825.4|7815.4|7824|7814|7
1609383380000|2020-12-31 02:56:20|7824.3|7814.3|7824.1|7814.1|7824.3|7814.3|7824|7814|3
1609383390000|2020-12-31 02:56:30|7823.9|7813.9|7823.6|7813.6|7823.9|7813.9|7823.6|7813.6|2
1609383400000|2020-12-31 02:56:40|7823.4|7813.4|7825.4|7815.4|7825.4|7815.4|7823.4|7813.4|4
1609383410000|2020-12-31 02:56:50|7825.8|7815.8|7825.5|7815.5|7826|7816|7825.5|7815.5|4
1609383420000|2020-12-31 02:57:00|7825.8|7815.8|7823.9|7813.9|7825.8|7815.8|7823.9|7813.9|3
1609383430000|2020-12-31 02:57:10|7824.3|7814.3|7821.8|7811.8|7824.5|7814.5|7821.8|7811.8|8
1609383440000|2020-12-31 02:57:20|7821.4|7811.4|7821.6|7811.6|7822.6|7812.6|7820.6|7810.6|12
1609383450000|2020-12-31 02:57:30|7821.3|7811.3|7821.6|7811.6|7821.6|7811.6|7820.9|7810.9|11
1609383460000|2020-12-31 02:57:40|7820.9|7810.9|7820.9|7810.9|7821.4|7811.4|7818.9|7808.9|13
1609383470000|2020-12-31 02:57:50|7821.1|7811.1|7820.4|7810.4|7821.4|7811.4|7819.9|7809.9|7
1609383480000|2020-12-31 02:58:00|7820.6|7810.6|7818.1|7808.1|7820.6|7810.6|7818.1|7808.1|16
1609383490000|2020-12-31 02:58:10|7817.9|7807.9|7818.1|7808.1|7818.1|7808.1|7817.9|7807.9|3
1609383500000|2020-12-31 02:58:20|7818.4|7808.4|7818|7808|7818.4|7808.4|7817.9|7807.9|7
1609383510000|2020-12-31 02:58:30|7818.1|7808.1|7819.4|7809.4|7819.4|7809.4|7818.1|7808.1|3
1609383520000|2020-12-31 02:58:40|7819.6|7809.6|7819|7809|7819.6|7809.6|7818.9|7808.9|5
1609383530000|2020-12-31 02:58:50|7819.4|7809.4|7819|7809|7819.4|7809.4|7819|7809|2
1609383540000|2020-12-31 02:59:00|7819.3|7809.3|7819.3|7809.3|7819.5|7809.5|7819|7809|4
1609383550000|2020-12-31 02:59:10|7819|7809|7818.6|7808.6|7819|7809|7818.6|7808.6|2
1609383560000|2020-12-31 02:59:20|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|7818.9|7808.9|1
1609383570000|2020-12-31 02:59:30|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1609383580000|2020-12-31 02:59:40|7818.4|7808.4|7819|7809|7819.3|7809.3|7818.1|7808.1|10
1609383590000|2020-12-31 02:59:50|7819.1|7809.1|7819.4|7809.4|7819.4|7809.4|7819.1|7809.1|2
1609383600000|2020-12-31 03:00:00|7819.1|7809.1|7818.9|7808.9|7819.1|7809.1|7818.9|7808.9|4
1609383610000|2020-12-31 03:00:10|7818.6|7808.6|7817.9|7807.9|7819.1|7809.1|7817.9|7807.9|9
1609383620000|2020-12-31 03:00:20|7817.8|7807.8|7817.5|7807.5|7817.8|7807.8|7817.5|7807.5|2
1609383630000|2020-12-31 03:00:30|7817.1|7807.1|7816.9|7806.9|7817.3|7807.3|7816.9|7806.9|7
1609383640000|2020-12-31 03:00:40|7817|7807|7816.9|7806.9|7817.3|7807.3|7816.9|7806.9|4
1609383650000|2020-12-31 03:00:50|7816.4|7806.4|7818.1|7808.1|7818.1|7808.1|7816.4|7806.4|8
1609383660000|2020-12-31 03:01:00|7818.3|7808.3|7818.1|7808.1|7818.3|7808.3|7818.1|7808.1|2
1609383670000|2020-12-31 03:01:10|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|7818.6|7808.6|1
1609383680000|2020-12-31 03:01:20|7818.9|7808.9|7821.4|7811.4|7821.9|7811.9|7818.3|7808.3|13
1609383690000|2020-12-31 03:01:30|7821.3|7811.3|7822|7812|7822.3|7812.3|7821.3|7811.3|8
1609383700000|2020-12-31 03:01:40|7822.3|7812.3|7822.6|7812.6|7822.8|7812.8|7822.1|7812.1|7
1609383710000|2020-12-31 03:01:50|7822.8|7812.8|7822.4|7812.4|7822.8|7812.8|7822.4|7812.4|4
1609383720000|2020-12-31 03:02:00|7822|7812|7821.5|7811.5|7822.3|7812.3|7821.4|7811.4|7
1609383730000|2020-12-31 03:02:10|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|7820.9|7810.9|1
1609383740000|2020-12-31 03:02:20|7820.6|7810.6|7821.8|7811.8|7821.8|7811.8|7820.6|7810.6|2
1609383750000|2020-12-31 03:02:30|7822.1|7812.1|7822.3|7812.3|7822.3|7812.3|7822|7812|6
1609383760000|2020-12-31 03:02:40|7822|7812|7822.3|7812.3|7822.3|7812.3|7821.4|7811.4|3
1609383770000|2020-12-31 03:02:50|7822|7812|7822.5|7812.5|7822.5|7812.5|7821.9|7811.9|5
1609383780000|2020-12-31 03:03:00|7822.3|7812.3|7822.9|7812.9|7822.9|7812.9|7822.3|7812.3|5
1609383790000|2020-12-31 03:03:10|7822.6|7812.6|7822.4|7812.4|7822.6|7812.6|7822.4|7812.4|2
1609383800000|2020-12-31 03:03:20|7822.6|7812.6|7822.9|7812.9|7823.4|7813.4|7822.6|7812.6|3
1609383810000|2020-12-31 03:03:30|7823.1|7813.1|7822.1|7812.1|7823.1|7813.1|7822.1|7812.1|6
1609383820000|2020-12-31 03:03:40|7821.9|7811.9|7822.3|7812.3|7822.3|7812.3|7821.8|7811.8|6
1609383830000|2020-12-31 03:03:50|7822|7812|7822.5|7812.5|7822.5|7812.5|7821.1|7811.1|10
1609383840000|2020-12-31 03:04:00|7822|7812|7822.4|7812.4|7822.4|7812.4|7821.8|7811.8|4
1609383850000|2020-12-31 03:04:10|7822.3|7812.3|7821.4|7811.4|7822.3|7812.3|7821.4|7811.4|4
1609383860000|2020-12-31 03:04:20|7821.6|7811.6|7821.5|7811.5|7821.6|7811.6|7821.5|7811.5|2
1609383880000|2020-12-31 03:04:40|7821.6|7811.6|7821.5|7811.5|7821.6|7811.6|7821.5|7811.5|2
1609383890000|2020-12-31 03:04:50|7821.6|7811.6|7822|7812|7822|7812|7821.6|7811.6|2
1609383900000|2020-12-31 03:05:00|7822.3|7812.3|7823|7813|7823.4|7813.4|7822.3|7812.3|5
1609383910000|2020-12-31 03:05:10|7823.3|7813.3|7823|7813|7823.3|7813.3|7823|7813|2
1609383920000|2020-12-31 03:05:20|7822.4|7812.4|7822.6|7812.6|7822.6|7812.6|7822.4|7812.4|2
1609383940000|2020-12-31 03:05:40|7822.5|7812.5|7822.4|7812.4|7822.5|7812.5|7821.9|7811.9|5
1609383960000|2020-12-31 03:06:00|7822.1|7812.1|7822.4|7812.4|7822.4|7812.4|7821.9|7811.9|4
1609383970000|2020-12-31 03:06:10|7822.8|7812.8|7821.5|7811.5|7822.8|7812.8|7821.5|7811.5|4
1609383980000|2020-12-31 03:06:20|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|7821.8|7811.8|1
1609383990000|2020-12-31 03:06:30|7821.5|7811.5|7821.1|7811.1|7821.5|7811.5|7820.4|7810.4|7
1609384000000|2020-12-31 03:06:40|7820.6|7810.6|7821.9|7811.9|7821.9|7811.9|7820.6|7810.6|5
1609384040000|2020-12-31 03:07:20|7821.6|7811.6|7819.8|7809.8|7821.6|7811.6|7819.8|7809.8|5
1609384050000|2020-12-31 03:07:30|7819.4|7809.4|7818.4|7808.4|7819.4|7809.4|7818.4|7808.4|3
1609384060000|2020-12-31 03:07:40|7818.6|7808.6|7818.6|7808.6|7819.3|7809.3|7818.6|7808.6|4
1609384070000|2020-12-31 03:07:50|7818.9|7808.9|7818.9|7808.9|7819.3|7809.3|7818.9|7808.9|3
1609384080000|2020-12-31 03:08:00|7818.6|7808.6|7815.6|7805.6|7818.6|7808.6|7815.6|7805.6|10
1609384090000|2020-12-31 03:08:10|7813.8|7803.8|7808.9|7798.9|7813.8|7803.8|7808.3|7798.3|18
1609384100000|2020-12-31 03:08:20|7809.3|7799.3|7810.9|7800.9|7810.9|7800.9|7808.9|7798.9|10
1609384110000|2020-12-31 03:08:30|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|7811.9|7801.9|1
1609384120000|2020-12-31 03:08:40|7810.9|7800.9|7811.9|7801.9|7811.9|7801.9|7810.4|7800.4|12
1609384130000|2020-12-31 03:08:50|7812.1|7802.1|7813.5|7803.5|7813.6|7803.6|7812|7802|11
1609384140000|2020-12-31 03:09:00|7813.3|7803.3|7811.1|7801.1|7813.3|7803.3|7810.9|7800.9|9
1609384150000|2020-12-31 03:09:10|7811.4|7801.4|7809.6|7799.6|7812|7802|7809.5|7799.5|15
1609384160000|2020-12-31 03:09:20|7809.9|7799.9|7810.6|7800.6|7810.6|7800.6|7809.6|7799.6|12
1609384170000|2020-12-31 03:09:30|7810.4|7800.4|7808.9|7798.9|7810.4|7800.4|7808.9|7798.9|18
1609384180000|2020-12-31 03:09:40|7809.1|7799.1|7809.8|7799.8|7810.5|7800.5|7809.1|7799.1|11
1609384190000|2020-12-31 03:09:50|7810|7800|7810|7800|7810|7800|7809.5|7799.5|5
1609384200000|2020-12-31 03:10:00|7810.3|7800.3|7810.4|7800.4|7810.6|7800.6|7809.9|7799.9|8
1609384210000|2020-12-31 03:10:10|7810.8|7800.8|7809.6|7799.6|7810.8|7800.8|7809.6|7799.6|6
1609384220000|2020-12-31 03:10:20|7809.9|7799.9|7810.1|7800.1|7810.1|7800.1|7809.8|7799.8|5
1609384230000|2020-12-31 03:10:30|7809.9|7799.9|7809.6|7799.6|7810.1|7800.1|7809.1|7799.1|11
1609384240000|2020-12-31 03:10:40|7809.4|7799.4|7809.5|7799.5|7809.9|7799.9|7809|7799|9
1609384250000|2020-12-31 03:10:50|7809.3|7799.3|7808.4|7798.4|7809.5|7799.5|7808.4|7798.4|9
1609384260000|2020-12-31 03:11:00|7808.1|7798.1|7807.9|7797.9|7808.1|7798.1|7807.6|7797.6|4
1609384270000|2020-12-31 03:11:10|7807.6|7797.6|7807.4|7797.4|7807.9|7797.9|7806.4|7796.4|21
1609384280000|2020-12-31 03:11:20|7807.1|7797.1|7805.9|7795.9|7807.1|7797.1|7805.9|7795.9|8
1609384290000|2020-12-31 03:11:30|7805.8|7795.8|7806.4|7796.4|7806.4|7796.4|7805.6|7795.6|5
1609384300000|2020-12-31 03:11:40|7806.1|7796.1|7806.4|7796.4|7806.4|7796.4|7806.1|7796.1|2
1609384310000|2020-12-31 03:11:50|7806.6|7796.6|7807.3|7797.3|7807.5|7797.5|7806.4|7796.4|13
1609384320000|2020-12-31 03:12:00|7806.9|7796.9|7801.8|7791.8|7806.9|7796.9|7800.9|7790.9|17
1609384330000|2020-12-31 03:12:10|7802|7792|7804.1|7794.1|7804.4|7794.4|7802|7792|6
1609384340000|2020-12-31 03:12:20|7804.5|7794.5|7806.3|7796.3|7806.5|7796.5|7804.3|7794.3|7
1609384360000|2020-12-31 03:12:40|7806.5|7796.5|7807.6|7797.6|7807.6|7797.6|7806.5|7796.5|5
1609384370000|2020-12-31 03:12:50|7807.5|7797.5|7806.1|7796.1|7807.5|7797.5|7805.6|7795.6|8
1609384380000|2020-12-31 03:13:00|7805.9|7795.9|7804.1|7794.1|7805.9|7795.9|7804.1|7794.1|4
1609384390000|2020-12-31 03:13:10|7803.6|7793.6|7804.4|7794.4|7804.4|7794.4|7803.6|7793.6|6
1609384400000|2020-12-31 03:13:20|7805.3|7795.3|7805.3|7795.3|7805.3|7795.3|7805|7795|3
1609384420000|2020-12-31 03:13:40|7805.5|7795.5|7805|7795|7805.9|7795.9|7805|7795|7
1609384430000|2020-12-31 03:13:50|7805.1|7795.1|7804.8|7794.8|7805.4|7795.4|7804.4|7794.4|6
1609384440000|2020-12-31 03:14:00|7804.5|7794.5|7803.9|7793.9|7804.9|7794.9|7803.9|7793.9|5
1609384450000|2020-12-31 03:14:10|7803.6|7793.6|7802.6|7792.6|7803.6|7793.6|7802.6|7792.6|6
1609384460000|2020-12-31 03:14:20|7804.3|7794.3|7804.4|7794.4|7804.5|7794.5|7804.1|7794.1|4
1609384470000|2020-12-31 03:14:30|7804.1|7794.1|7803.1|7793.1|7804.1|7794.1|7803.1|7793.1|8
1609384480000|2020-12-31 03:14:40|7803.5|7793.5|7804.1|7794.1|7804.1|7794.1|7802.9|7792.9|6
1609384490000|2020-12-31 03:14:50|7803.9|7793.9|7803.9|7793.9|7804.1|7794.1|7803.4|7793.4|6
1609384500000|2020-12-31 03:15:00|7804.1|7794.1|7805.4|7795.4|7805.4|7795.4|7803.9|7793.9|7
1609384510000|2020-12-31 03:15:10|7806.6|7796.6|7806.9|7796.9|7806.9|7796.9|7806.4|7796.4|6
1609384520000|2020-12-31 03:15:20|7806.6|7796.6|7807.6|7797.6|7807.9|7797.9|7806.6|7796.6|9
1609384530000|2020-12-31 03:15:30|7807.4|7797.4|7807.4|7797.4|7807.9|7797.9|7806.6|7796.6|9
1609384540000|2020-12-31 03:15:40|7807.6|7797.6|7807.6|7797.6|7807.6|7797.6|7807.4|7797.4|3
1609384550000|2020-12-31 03:15:50|7807.9|7797.9|7807.9|7797.9|7808.1|7798.1|7807.1|7797.1|9
1609384560000|2020-12-31 03:16:00|7807.6|7797.6|7808.1|7798.1|7808.6|7798.6|7807.6|7797.6|5
1609384570000|2020-12-31 03:16:10|7808.4|7798.4|7807.4|7797.4|7808.4|7798.4|7807.1|7797.1|6
1609384580000|2020-12-31 03:16:20|7807.6|7797.6|7806.9|7796.9|7807.6|7797.6|7806.9|7796.9|9
1609384590000|2020-12-31 03:16:30|7806.6|7796.6|7806.1|7796.1|7806.6|7796.6|7805.9|7795.9|11
1609384600000|2020-12-31 03:16:40|7806.8|7796.8|7807.5|7797.5|7807.5|7797.5|7806.8|7796.8|5
1609384610000|2020-12-31 03:16:50|7807.8|7797.8|7808|7798|7808|7798|7807.5|7797.5|4
1609384620000|2020-12-31 03:17:00|7808.9|7798.9|7807.9|7797.9|7808.9|7798.9|7807.9|7797.9|3
1609384630000|2020-12-31 03:17:10|7807.6|7797.6|7807.1|7797.1|7807.6|7797.6|7806.5|7796.5|10
1609384640000|2020-12-31 03:17:20|7807.4|7797.4|7806.6|7796.6|7807.4|7797.4|7806.5|7796.5|5
1609384650000|2020-12-31 03:17:30|7806.9|7796.9|7808.1|7798.1|7808.1|7798.1|7806.9|7796.9|4
1609384680000|2020-12-31 03:18:00|7807.9|7797.9|7808.1|7798.1|7808.6|7798.6|7807.9|7797.9|5
1609384690000|2020-12-31 03:18:10|7807.9|7797.9|7806.1|7796.1|7807.9|7797.9|7805.9|7795.9|9
1609384700000|2020-12-31 03:18:20|7805.6|7795.6|7804.4|7794.4|7805.6|7795.6|7804.1|7794.1|5
1609384710000|2020-12-31 03:18:30|7804.1|7794.1|7800.5|7790.5|7804.1|7794.1|7799.8|7789.8|16
1609384720000|2020-12-31 03:18:40|7801.3|7791.3|7802.9|7792.9|7802.9|7792.9|7801.3|7791.3|8
1609384730000|2020-12-31 03:18:50|7802.6|7792.6|7801.9|7791.9|7802.6|7792.6|7801.6|7791.6|7
1609384740000|2020-12-31 03:19:00|7801.6|7791.6|7802.4|7792.4|7802.9|7792.9|7801.1|7791.1|7
1609384750000|2020-12-31 03:19:10|7802.8|7792.8|7803.5|7793.5|7804.1|7794.1|7802.8|7792.8|6
1609384760000|2020-12-31 03:19:20|7803.1|7793.1|7802.4|7792.4|7803.1|7793.1|7802.1|7792.1|3
1609384770000|2020-12-31 03:19:30|7802.6|7792.6|7804.4|7794.4|7804.4|7794.4|7802.6|7792.6|6
1609384780000|2020-12-31 03:19:40|7804.1|7794.1|7803.4|7793.4|7804.1|7794.1|7803.1|7793.1|4
1609384790000|2020-12-31 03:19:50|7803.3|7793.3|7803|7793|7803.4|7793.4|7802.4|7792.4|10
1609384800000|2020-12-31 03:20:00|7802.6|7792.6|7801.1|7791.1|7802.6|7792.6|7801.1|7791.1|6
1609384810000|2020-12-31 03:20:10|7800.9|7790.9|7800.1|7790.1|7801.1|7791.1|7800.1|7790.1|4
1609384820000|2020-12-31 03:20:20|7799.9|7789.9|7799.9|7789.9|7799.9|7789.9|7799.6|7789.6|3
1609384830000|2020-12-31 03:20:30|7800.1|7790.1|7799.5|7789.5|7800.5|7790.5|7799.1|7789.1|10
1609384840000|2020-12-31 03:20:40|7799.1|7789.1|7798.6|7788.6|7799.6|7789.6|7798.6|7788.6|7
1609384850000|2020-12-31 03:20:50|7798.1|7788.1|7797.4|7787.4|7798.3|7788.3|7796.9|7786.9|14
1609384860000|2020-12-31 03:21:00|7797.1|7787.1|7797.3|7787.3|7797.8|7787.8|7796.8|7786.8|16
1609384870000|2020-12-31 03:21:10|7797.5|7787.5|7797|7787|7797.8|7787.8|7797|7787|6
1609384880000|2020-12-31 03:21:20|7797.3|7787.3|7798.6|7788.6|7799.1|7789.1|7797.3|7787.3|24
1609384890000|2020-12-31 03:21:30|7798.1|7788.1|7795.9|7785.9|7798.6|7788.6|7795.9|7785.9|19
1609384900000|2020-12-31 03:21:40|7795.6|7785.6|7792.8|7782.8|7796.4|7786.4|7792.3|7782.3|15
1609384910000|2020-12-31 03:21:50|7793.1|7783.1|7794.6|7784.6|7794.6|7784.6|7792.8|7782.8|19
1609384920000|2020-12-31 03:22:00|7794.4|7784.4|7794|7784|7795.4|7785.4|7794|7784|6
1609384930000|2020-12-31 03:22:10|7794.4|7784.4|7796.4|7786.4|7797.1|7787.1|7794.1|7784.1|18
1609384940000|2020-12-31 03:22:20|7796.9|7786.9|7799.4|7789.4|7799.4|7789.4|7796.6|7786.6|12
1609384950000|2020-12-31 03:22:30|7800.4|7790.4|7799.1|7789.1|7800.4|7790.4|7799|7789|8
1609384960000|2020-12-31 03:22:40|7798.9|7788.9|7799.9|7789.9|7799.9|7789.9|7798.6|7788.6|6
1609384970000|2020-12-31 03:22:50|7800.1|7790.1|7799.6|7789.6|7800.9|7790.9|7799.1|7789.1|17
1609384980000|2020-12-31 03:23:00|7800.1|7790.1|7799.4|7789.4|7800.8|7790.8|7799.4|7789.4|11
1609384990000|2020-12-31 03:23:10|7799.6|7789.6|7796.1|7786.1|7799.6|7789.6|7795.8|7785.8|11
1609385000000|2020-12-31 03:23:20|7796.4|7786.4|7796.4|7786.4|7797.1|7787.1|7796.1|7786.1|11
1609385010000|2020-12-31 03:23:30|7795.9|7785.9|7793.1|7783.1|7795.9|7785.9|7793.1|7783.1|15
1609385020000|2020-12-31 03:23:40|7793.6|7783.6|7795.6|7785.6|7795.6|7785.6|7791.9|7781.9|21
1609385030000|2020-12-31 03:23:50|7795.4|7785.4|7792|7782|7795.4|7785.4|7791.9|7781.9|17
1609385040000|2020-12-31 03:24:00|7792.3|7782.3|7791.9|7781.9|7794.1|7784.1|7791.9|7781.9|14
1609385050000|2020-12-31 03:24:10|7792.5|7782.5|7790.3|7780.3|7792.6|7782.6|7790.3|7780.3|12
1609385060000|2020-12-31 03:24:20|7789.1|7779.1|7789.4|7779.4|7790.3|7780.3|7788.3|7778.3|21
1609385070000|2020-12-31 03:24:30|7788.9|7778.9|7789.8|7779.8|7789.8|7779.8|7788.3|7778.3|9
1609385080000|2020-12-31 03:24:40|7789.5|7779.5|7791.4|7781.4|7791.9|7781.9|7789.5|7779.5|14
1609385090000|2020-12-31 03:24:50|7792.5|7782.5|7792.4|7782.4|7792.8|7782.8|7792.1|7782.1|9
1609385100000|2020-12-31 03:25:00|7792.1|7782.1|7790.1|7780.1|7792.1|7782.1|7789.9|7779.9|11
1609385110000|2020-12-31 03:25:10|7789.9|7779.9|7788.6|7778.6|7790.6|7780.6|7788.1|7778.1|12
1609385120000|2020-12-31 03:25:20|7789|7779|7789|7779|7790.3|7780.3|7788.8|7778.8|10
1609385130000|2020-12-31 03:25:30|7788.6|7778.6|7787.5|7777.5|7790|7780|7787.5|7777.5|16
1609385140000|2020-12-31 03:25:40|7786.9|7776.9|7785.9|7775.9|7788|7778|7785.9|7775.9|16
1609385150000|2020-12-31 03:25:50|7786.4|7776.4|7787|7777|7787.3|7777.3|7785.5|7775.5|20
1609385160000|2020-12-31 03:26:00|7786.4|7776.4|7787.9|7777.9|7787.9|7777.9|7785.4|7775.4|16
1609385170000|2020-12-31 03:26:10|7788.9|7778.9|7789.8|7779.8|7791.4|7781.4|7788.9|7778.9|14
1609385180000|2020-12-31 03:26:20|7789.5|7779.5|7787.9|7777.9|7791.1|7781.1|7786.5|7776.5|21
1609385190000|2020-12-31 03:26:30|7788.1|7778.1|7783.6|7773.6|7788.1|7778.1|7783.4|7773.4|15
1609385200000|2020-12-31 03:26:40|7785.1|7775.1|7787.3|7777.3|7787.8|7777.8|7785.1|7775.1|13
1609385210000|2020-12-31 03:26:50|7787.4|7777.4|7785.6|7775.6|7787.4|7777.4|7784.1|7774.1|18
1609385220000|2020-12-31 03:27:00|7786.3|7776.3|7787.9|7777.9|7787.9|7777.9|7785.5|7775.5|13
1609385230000|2020-12-31 03:27:10|7788.1|7778.1|7789|7779|7789.9|7779.9|7787.4|7777.4|16
1609385240000|2020-12-31 03:27:20|7788.6|7778.6|7788.5|7778.5|7789.9|7779.9|7787.1|7777.1|16
1609385250000|2020-12-31 03:27:30|7788|7778|7788.8|7778.8|7789|7779|7786.9|7776.9|18
1609385260000|2020-12-31 03:27:40|7788.5|7778.5|7784.8|7774.8|7788.5|7778.5|7784.8|7774.8|20
1609385270000|2020-12-31 03:27:50|7784.5|7774.5|7783.5|7773.5|7784.6|7774.6|7783.5|7773.5|10
1609385280000|2020-12-31 03:28:00|7783.1|7773.1|7785.3|7775.3|7785.3|7775.3|7783.1|7773.1|10
1609385290000|2020-12-31 03:28:10|7785.1|7775.1|7787.9|7777.9|7787.9|7777.9|7785.1|7775.1|7
1609385300000|2020-12-31 03:28:20|7788.1|7778.1|7788.3|7778.3|7788.9|7778.9|7787.9|7777.9|8
1609385310000|2020-12-31 03:28:30|7788|7778|7788.3|7778.3|7788.6|7778.6|7786.6|7776.6|11
1609385320000|2020-12-31 03:28:40|7789.1|7779.1|7789.4|7779.4|7789.5|7779.5|7788.6|7778.6|7
1609385330000|2020-12-31 03:28:50|7789.8|7779.8|7792.4|7782.4|7792.4|7782.4|7789.1|7779.1|15
1609385340000|2020-12-31 03:29:00|7792.6|7782.6|7796|7786|7796.4|7786.4|7792.6|7782.6|18
1609385350000|2020-12-31 03:29:10|7795.9|7785.9|7793.9|7783.9|7796.4|7786.4|7793.9|7783.9|11
1609385360000|2020-12-31 03:29:20|7794.3|7784.3|7794.1|7784.1|7795.4|7785.4|7794.1|7784.1|7
1609385370000|2020-12-31 03:29:30|7795.4|7785.4|7793.6|7783.6|7795.4|7785.4|7793.4|7783.4|12
1609385380000|2020-12-31 03:29:40|7793.3|7783.3|7791.8|7781.8|7793.3|7783.3|7791.6|7781.6|8
1609385390000|2020-12-31 03:29:50|7791.1|7781.1|7792.5|7782.5|7792.8|7782.8|7790.6|7780.6|8
1609385400000|2020-12-31 03:30:00|7792.9|7782.9|7793.4|7783.4|7793.6|7783.6|7792.3|7782.3|6
1609385410000|2020-12-31 03:30:10|7793.6|7783.6|7794.4|7784.4|7794.4|7784.4|7793.6|7783.6|2
1609385420000|2020-12-31 03:30:20|7794.1|7784.1|7794.4|7784.4|7794.6|7784.6|7794.1|7784.1|4
1609385430000|2020-12-31 03:30:30|7793.9|7783.9|7793|7783|7793.9|7783.9|7793|7783|3
1609385440000|2020-12-31 03:30:40|7793.3|7783.3|7794|7784|7794.4|7784.4|7793.3|7783.3|4
1609385460000|2020-12-31 03:31:00|7794.4|7784.4|7794|7784|7794.6|7784.6|7794|7784|6
1609385470000|2020-12-31 03:31:10|7794.3|7784.3|7794.1|7784.1|7794.5|7784.5|7794.1|7784.1|4
1609385480000|2020-12-31 03:31:20|7794.3|7784.3|7794.3|7784.3|7794.5|7784.5|7794.3|7784.3|3
1609385490000|2020-12-31 03:31:30|7794|7784|7793.6|7783.6|7794|7784|7793.4|7783.4|4
1609385500000|2020-12-31 03:31:40|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|7792.5|7782.5|1
1609385510000|2020-12-31 03:31:50|7792.1|7782.1|7793.4|7783.4|7793.4|7783.4|7791.8|7781.8|6
1609385520000|2020-12-31 03:32:00|7793.6|7783.6|7792.8|7782.8|7793.6|7783.6|7792.8|7782.8|3
1609385530000|2020-12-31 03:32:10|7792.9|7782.9|7794.6|7784.6|7794.6|7784.6|7792.9|7782.9|7
1609385540000|2020-12-31 03:32:20|7794.9|7784.9|7794.6|7784.6|7795.1|7785.1|7794.6|7784.6|4
1609385550000|2020-12-31 03:32:30|7794.9|7784.9|7795.6|7785.6|7795.6|7785.6|7794.9|7784.9|4
1609385560000|2020-12-31 03:32:40|7796.3|7786.3|7795|7785|7796.3|7786.3|7795|7785|6
1609385580000|2020-12-31 03:33:00|7795.3|7785.3|7795.9|7785.9|7795.9|7785.9|7795.3|7785.3|2
1609385600000|2020-12-31 03:33:20|7795.4|7785.4|7794.9|7784.9|7795.4|7785.4|7794.9|7784.9|2
1609385610000|2020-12-31 03:33:30|7795.1|7785.1|7795.8|7785.8|7796|7786|7795.1|7785.1|4
1609385620000|2020-12-31 03:33:40|7795.9|7785.9|7796.6|7786.6|7796.6|7786.6|7795.9|7785.9|5
1609385630000|2020-12-31 03:33:50|7796.4|7786.4|7795.8|7785.8|7796.4|7786.4|7795.8|7785.8|3
1609385640000|2020-12-31 03:34:00|7795.4|7785.4|7794.8|7784.8|7795.4|7785.4|7794.8|7784.8|3
1609385650000|2020-12-31 03:34:10|7794.5|7784.5|7795.9|7785.9|7795.9|7785.9|7794.5|7784.5|4
1609385670000|2020-12-31 03:34:30|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|7796.3|7786.3|1
1609385680000|2020-12-31 03:34:40|7795.8|7785.8|7795.9|7785.9|7795.9|7785.9|7795.8|7785.8|2
1609385690000|2020-12-31 03:34:50|7795.6|7785.6|7795.9|7785.9|7795.9|7785.9|7794.8|7784.8|6
1609385710000|2020-12-31 03:35:10|7795.4|7785.4|7794.4|7784.4|7795.4|7785.4|7794.4|7784.4|4
1609385720000|2020-12-31 03:35:20|7794.6|7784.6|7793.5|7783.5|7794.6|7784.6|7793.5|7783.5|4
1609385730000|2020-12-31 03:35:30|7793.1|7783.1|7793.1|7783.1|7793.1|7783.1|7793.1|7783.1|1
1609385740000|2020-12-31 03:35:40|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|7792.6|7782.6|1
1609385750000|2020-12-31 03:35:50|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|1
1609385760000|2020-12-31 03:36:00|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1609385770000|2020-12-31 03:36:10|7793.1|7783.1|7793.3|7783.3|7793.3|7783.3|7793.1|7783.1|2
1609385790000|2020-12-31 03:36:30|7793.1|7783.1|7793.4|7783.4|7793.4|7783.4|7793.1|7783.1|2
1609385800000|2020-12-31 03:36:40|7793.6|7783.6|7794.4|7784.4|7794.4|7784.4|7793.6|7783.6|4
1609385810000|2020-12-31 03:36:50|7794.6|7784.6|7794.1|7784.1|7794.6|7784.6|7794.1|7784.1|3
1609385820000|2020-12-31 03:37:00|7794.4|7784.4|7794.4|7784.4|7794.6|7784.6|7794.4|7784.4|3
1609385830000|2020-12-31 03:37:10|7794.1|7784.1|7794.4|7784.4|7794.6|7784.6|7794.1|7784.1|9
1609385840000|2020-12-31 03:37:20|7794.6|7784.6|7794.4|7784.4|7794.6|7784.6|7794.4|7784.4|4
1609385850000|2020-12-31 03:37:30|7794.1|7784.1|7793.3|7783.3|7794.1|7784.1|7793.3|7783.3|4
1609385860000|2020-12-31 03:37:40|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|1
1609385870000|2020-12-31 03:37:50|7794.4|7784.4|7794.4|7784.4|7794.4|7784.4|7794.4|7784.4|1
1609385880000|2020-12-31 03:38:00|7794.1|7784.1|7793|7783|7794.1|7784.1|7793|7783|4
1609385900000|2020-12-31 03:38:20|7793.3|7783.3|7793.5|7783.5|7793.6|7783.6|7793.1|7783.1|6
1609385910000|2020-12-31 03:38:30|7793.1|7783.1|7792.9|7782.9|7793.1|7783.1|7792.9|7782.9|2
1609385920000|2020-12-31 03:38:40|7794.1|7784.1|7793.9|7783.9|7794.1|7784.1|7792.9|7782.9|7
1609385940000|2020-12-31 03:39:00|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|7794.1|7784.1|1
1609385950000|2020-12-31 03:39:10|7794.4|7784.4|7794.9|7784.9|7794.9|7784.9|7794.4|7784.4|3
1609385960000|2020-12-31 03:39:20|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|7795.1|7785.1|1
1609385970000|2020-12-31 03:39:30|7794.4|7784.4|7793.5|7783.5|7794.4|7784.4|7793.5|7783.5|5
1609385990000|2020-12-31 03:39:50|7793.3|7783.3|7793.3|7783.3|7793.3|7783.3|7792.9|7782.9|3
1609386000000|2020-12-31 03:40:00|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|7793.6|7783.6|1
1609386010000|2020-12-31 03:40:10|7793.4|7783.4|7793.8|7783.8|7793.8|7783.8|7793.1|7783.1|3
1609386040000|2020-12-31 03:40:40|7793.4|7783.4|7792.8|7782.8|7793.4|7783.4|7792.8|7782.8|2
1609386050000|2020-12-31 03:40:50|7792.4|7782.4|7791.8|7781.8|7792.6|7782.6|7791.8|7781.8|4
1609386070000|2020-12-31 03:41:10|7792|7782|7792.5|7782.5|7792.5|7782.5|7792|7782|3
1609386080000|2020-12-31 03:41:20|7791.8|7781.8|7792.4|7782.4|7792.4|7782.4|7791.8|7781.8|3
1609386090000|2020-12-31 03:41:30|7792.1|7782.1|7791.5|7781.5|7792.1|7782.1|7791.5|7781.5|2
1609386120000|2020-12-31 03:42:00|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|7791.8|7781.8|1
1609386130000|2020-12-31 03:42:10|7791.4|7781.4|7791.1|7781.1|7791.4|7781.4|7791.1|7781.1|2
1609386140000|2020-12-31 03:42:20|7790.9|7780.9|7791.9|7781.9|7792.1|7782.1|7790.9|7780.9|4
1609386150000|2020-12-31 03:42:30|7791.5|7781.5|7791.8|7781.8|7791.8|7781.8|7790.8|7780.8|5
1609386160000|2020-12-31 03:42:40|7792.1|7782.1|7791|7781|7792.1|7782.1|7791|7781|5
1609386180000|2020-12-31 03:43:00|7790.8|7780.8|7789.5|7779.5|7790.8|7780.8|7789.5|7779.5|3
1609386190000|2020-12-31 03:43:10|7789.8|7779.8|7789.3|7779.3|7790.3|7780.3|7789.3|7779.3|6
1609386200000|2020-12-31 03:43:20|7788.9|7778.9|7787.9|7777.9|7788.9|7778.9|7787.9|7777.9|3
1609386220000|2020-12-31 03:43:40|7787.5|7777.5|7787.4|7777.4|7787.9|7777.9|7786.8|7776.8|6
1609386230000|2020-12-31 03:43:50|7788.1|7778.1|7788.3|7778.3|7788.3|7778.3|7788.1|7778.1|2
1609386250000|2020-12-31 03:44:10|7787.9|7777.9|7783.9|7773.9|7787.9|7777.9|7783.9|7773.9|3
1609386260000|2020-12-31 03:44:20|7783.4|7773.4|7783.9|7773.9|7783.9|7773.9|7783.4|7773.4|5
1609386290000|2020-12-31 03:44:50|7784.4|7774.4|7783.9|7773.9|7784.4|7774.4|7783.9|7773.9|2
1609386310000|2020-12-31 03:45:10|7783.5|7773.5|7783|7773|7783.8|7773.8|7783|7773|4
1609386330000|2020-12-31 03:45:30|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|1
1609386350000|2020-12-31 03:45:50|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1609386360000|2020-12-31 03:46:00|7783.6|7773.6|7783.3|7773.3|7783.6|7773.6|7783.3|7773.3|2
1609386370000|2020-12-31 03:46:10|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|1
1609386380000|2020-12-31 03:46:20|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.9|7773.9|2
1609386390000|2020-12-31 03:46:30|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1609386400000|2020-12-31 03:46:40|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|1
1609386410000|2020-12-31 03:46:50|7785.3|7775.3|7785.5|7775.5|7785.5|7775.5|7785.3|7775.3|2
1609386420000|2020-12-31 03:47:00|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|1
1609386430000|2020-12-31 03:47:10|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|1
1609386440000|2020-12-31 03:47:20|7786.5|7776.5|7785.6|7775.6|7786.5|7776.5|7785.5|7775.5|4
1609386470000|2020-12-31 03:47:50|7786|7776|7785.9|7775.9|7786|7776|7785.9|7775.9|2
1609386510000|2020-12-31 03:48:30|7786.1|7776.1|7786.9|7776.9|7787|7777|7786.1|7776.1|4
1609386540000|2020-12-31 03:49:00|7786.4|7776.4|7784.3|7774.3|7786.4|7776.4|7784.3|7774.3|4
1609386550000|2020-12-31 03:49:10|7784|7774|7783.8|7773.8|7784|7774|7783.8|7773.8|2
1609386560000|2020-12-31 03:49:20|7783.5|7773.5|7784|7774|7784|7774|7783.5|7773.5|3
1609386570000|2020-12-31 03:49:30|7784.3|7774.3|7784.3|7774.3|7784.3|7774.3|7784.3|7774.3|1
1609386580000|2020-12-31 03:49:40|7784|7774|7781.4|7771.4|7784|7774|7781|7771|9
1609386590000|2020-12-31 03:49:50|7781.9|7771.9|7782.6|7772.6|7783.3|7773.3|7781.9|7771.9|5
1609386600000|2020-12-31 03:50:00|7783.4|7773.4|7783.8|7773.8|7783.8|7773.8|7783.4|7773.4|3
1609386610000|2020-12-31 03:50:10|7784.1|7774.1|7783.5|7773.5|7784.1|7774.1|7783.1|7773.1|5
1609386630000|2020-12-31 03:50:30|7783.9|7773.9|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|2
1609386640000|2020-12-31 03:50:40|7784.6|7774.6|7785.3|7775.3|7785.3|7775.3|7784.6|7774.6|2
1609386660000|2020-12-31 03:51:00|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1609386670000|2020-12-31 03:51:10|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.6|7775.6|2
1609386680000|2020-12-31 03:51:20|7785.9|7775.9|7783.9|7773.9|7785.9|7775.9|7783.6|7773.6|4
1609386690000|2020-12-31 03:51:30|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.6|7773.6|3
1609386700000|2020-12-31 03:51:40|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1609386710000|2020-12-31 03:51:50|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609386730000|2020-12-31 03:52:10|7783.9|7773.9|7784.1|7774.1|7784.1|7774.1|7783.9|7773.9|2
1609386760000|2020-12-31 03:52:40|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7783.9|7773.9|3
1609386780000|2020-12-31 03:53:00|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1609386790000|2020-12-31 03:53:10|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609386810000|2020-12-31 03:53:30|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|7784.5|7774.5|1
1609386830000|2020-12-31 03:53:50|7784.9|7774.9|7786.1|7776.1|7786.1|7776.1|7784.9|7774.9|2
1609386850000|2020-12-31 03:54:10|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1609386910000|2020-12-31 03:55:10|7786.6|7776.6|7787.6|7777.6|7787.6|7777.6|7786.6|7776.6|2
1609386940000|2020-12-31 03:55:40|7787.9|7777.9|7788.3|7778.3|7788.3|7778.3|7787.9|7777.9|2
1609386960000|2020-12-31 03:56:00|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.3|7778.3|3
1609386970000|2020-12-31 03:56:10|7789.1|7779.1|7789.6|7779.6|7789.6|7779.6|7789.1|7779.1|2
1609386980000|2020-12-31 03:56:20|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|7789.3|7779.3|1
1609387020000|2020-12-31 03:57:00|7789.6|7779.6|7789.3|7779.3|7789.6|7779.6|7789.1|7779.1|8
1609387030000|2020-12-31 03:57:10|7789.5|7779.5|7789.8|7779.8|7789.8|7779.8|7789.5|7779.5|2
1609387040000|2020-12-31 03:57:20|7789.5|7779.5|7789.4|7779.4|7789.5|7779.5|7789.1|7779.1|3
1609387050000|2020-12-31 03:57:30|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1609387070000|2020-12-31 03:57:50|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1609387080000|2020-12-31 03:58:00|7789.4|7779.4|7789.1|7779.1|7789.4|7779.4|7789.1|7779.1|2
1609387100000|2020-12-31 03:58:20|7788.1|7778.1|7788.4|7778.4|7788.4|7778.4|7788.1|7778.1|2
1609387110000|2020-12-31 03:58:30|7788|7778|7787|7777|7788|7778|7787|7777|4
1609387120000|2020-12-31 03:58:40|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|7786.6|7776.6|1
1609387130000|2020-12-31 03:58:50|7786.9|7776.9|7787.3|7777.3|7787.3|7777.3|7786.9|7776.9|2
1609387140000|2020-12-31 03:59:00|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|1
1609387150000|2020-12-31 03:59:10|7786.4|7776.4|7786|7776|7786.4|7776.4|7786|7776|2
1609387160000|2020-12-31 03:59:20|7786.3|7776.3|7786.1|7776.1|7786.5|7776.5|7786.1|7776.1|4
1609387190000|2020-12-31 03:59:50|7786.5|7776.5|7786.1|7776.1|7786.5|7776.5|7786.1|7776.1|2
1609387210000|2020-12-31 04:00:10|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609387220000|2020-12-31 04:00:20|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1609387230000|2020-12-31 04:00:30|7785.1|7775.1|7784.8|7774.8|7785.1|7775.1|7784.5|7774.5|3
1609387260000|2020-12-31 04:01:00|7785.3|7775.3|7786|7776|7786|7776|7785.3|7775.3|2
1609387270000|2020-12-31 04:01:10|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1609387300000|2020-12-31 04:01:40|7785.4|7775.4|7785.5|7775.5|7785.5|7775.5|7785.4|7775.4|2
1609387310000|2020-12-31 04:01:50|7785.3|7775.3|7785.5|7775.5|7785.5|7775.5|7785.3|7775.3|2
1609387320000|2020-12-31 04:02:00|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609387330000|2020-12-31 04:02:10|7786|7776|7787.1|7777.1|7787.1|7777.1|7786|7776|2
1609387340000|2020-12-31 04:02:20|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|1
1609387450000|2020-12-31 04:04:10|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1609387460000|2020-12-31 04:04:20|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|7786.1|7776.1|1
1609387470000|2020-12-31 04:04:30|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609387490000|2020-12-31 04:04:50|7785.4|7775.4|7784.6|7774.6|7785.4|7775.4|7784.6|7774.6|2
1609387530000|2020-12-31 04:05:30|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609387540000|2020-12-31 04:05:40|7786|7776|7786|7776|7786|7776|7786|7776|1
1609387560000|2020-12-31 04:06:00|7786.5|7776.5|7787|7777|7787|7777|7786.5|7776.5|3
1609387570000|2020-12-31 04:06:10|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|1
1609387590000|2020-12-31 04:06:30|7786.6|7776.6|7786.8|7776.8|7786.8|7776.8|7786|7776|4
1609387600000|2020-12-31 04:06:40|7786.4|7776.4|7786|7776|7786.6|7776.6|7786|7776|4
1609387630000|2020-12-31 04:07:10|7786.3|7776.3|7785.8|7775.8|7786.3|7776.3|7785.8|7775.8|3
1609387670000|2020-12-31 04:07:50|7785.4|7775.4|7785.5|7775.5|7785.5|7775.5|7785.1|7775.1|3
1609387710000|2020-12-31 04:08:30|7785.3|7775.3|7784.8|7774.8|7785.3|7775.3|7784.8|7774.8|2
1609387720000|2020-12-31 04:08:40|7784.4|7774.4|7783.8|7773.8|7784.4|7774.4|7783.8|7773.8|2
1609387730000|2020-12-31 04:08:50|7784.4|7774.4|7784.9|7774.9|7784.9|7774.9|7784.4|7774.4|2
1609387740000|2020-12-31 04:09:00|7784.1|7774.1|7784.6|7774.6|7784.6|7774.6|7784.1|7774.1|2
1609387750000|2020-12-31 04:09:10|7784.5|7774.5|7783.8|7773.8|7784.5|7774.5|7783.8|7773.8|3
1609387760000|2020-12-31 04:09:20|7784|7774|7784|7774|7784.3|7774.3|7784|7774|3
1609387770000|2020-12-31 04:09:30|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|1
1609387830000|2020-12-31 04:10:30|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609387840000|2020-12-31 04:10:40|7783.4|7773.4|7782.9|7772.9|7783.4|7773.4|7782.9|7772.9|2
1609387860000|2020-12-31 04:11:00|7782.6|7772.6|7782.4|7772.4|7782.9|7772.9|7782.4|7772.4|4
1609387870000|2020-12-31 04:11:10|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1609387880000|2020-12-31 04:11:20|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609387910000|2020-12-31 04:11:50|7781.4|7771.4|7781.1|7771.1|7781.4|7771.4|7781|7771|4
1609387920000|2020-12-31 04:12:00|7781.4|7771.4|7781.6|7771.6|7782.1|7772.1|7781.4|7771.4|4
1609387930000|2020-12-31 04:12:10|7781.9|7771.9|7783.8|7773.8|7783.8|7773.8|7781.9|7771.9|4
1609387940000|2020-12-31 04:12:20|7783.5|7773.5|7783|7773|7783.5|7773.5|7783|7773|2
1609387960000|2020-12-31 04:12:40|7783.3|7773.3|7783.5|7773.5|7783.5|7773.5|7783.3|7773.3|2
1609387980000|2020-12-31 04:13:00|7783.1|7773.1|7783.3|7773.3|7783.3|7773.3|7783.1|7773.1|2
1609387990000|2020-12-31 04:13:10|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|1
1609388020000|2020-12-31 04:13:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1609388030000|2020-12-31 04:13:50|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609388060000|2020-12-31 04:14:20|7784.4|7774.4|7784.8|7774.8|7784.8|7774.8|7784.4|7774.4|2
1609388090000|2020-12-31 04:14:50|7785.4|7775.4|7785.8|7775.8|7785.8|7775.8|7785.4|7775.4|2
1609388140000|2020-12-31 04:15:40|7786|7776|7786|7776|7786|7776|7786|7776|1
1609388150000|2020-12-31 04:15:50|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|1
1609388170000|2020-12-31 04:16:10|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|7786.9|7776.9|1
1609388180000|2020-12-31 04:16:20|7787|7777|7787|7777|7787|7777|7787|7777|1
1609388190000|2020-12-31 04:16:30|7786.8|7776.8|7785.6|7775.6|7786.8|7776.8|7785.6|7775.6|4
1609388200000|2020-12-31 04:16:40|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1609388210000|2020-12-31 04:16:50|7786.3|7776.3|7787|7777|7787|7777|7786.3|7776.3|3
1609388220000|2020-12-31 04:17:00|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|7786.8|7776.8|1
1609388250000|2020-12-31 04:17:30|7787|7777|7787|7777|7788.1|7778.1|7787|7777|3
1609388260000|2020-12-31 04:17:40|7788.1|7778.1|7786.9|7776.9|7788.1|7778.1|7786.9|7776.9|2
1609388320000|2020-12-31 04:18:40|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|7786.4|7776.4|1
1609388330000|2020-12-31 04:18:50|7786.5|7776.5|7787|7777|7787|7777|7786.5|7776.5|3
1609388360000|2020-12-31 04:19:20|7786.6|7776.6|7785.6|7775.6|7786.6|7776.6|7785.6|7775.6|3
1609388370000|2020-12-31 04:19:30|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|7785.4|7775.4|1
1609388390000|2020-12-31 04:19:50|7785|7775|7783.8|7773.8|7785|7775|7783.8|7773.8|2
1609388400000|2020-12-31 04:20:00|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609388410000|2020-12-31 04:20:10|7783.9|7773.9|7783.5|7773.5|7783.9|7773.9|7783.5|7773.5|2
1609388420000|2020-12-31 04:20:20|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|7783.8|7773.8|1
1609388430000|2020-12-31 04:20:30|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609388440000|2020-12-31 04:20:40|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1609388460000|2020-12-31 04:21:00|7783.6|7773.6|7783.8|7773.8|7783.8|7773.8|7783.6|7773.6|2
1609388480000|2020-12-31 04:21:20|7784|7774|7785.5|7775.5|7785.5|7775.5|7784|7774|2
1609388490000|2020-12-31 04:21:30|7785.3|7775.3|7784.8|7774.8|7785.3|7775.3|7784.8|7774.8|3
1609388500000|2020-12-31 04:21:40|7784.4|7774.4|7784.5|7774.5|7784.6|7774.6|7784.4|7774.4|3
1609388510000|2020-12-31 04:21:50|7784.3|7774.3|7784|7774|7784.3|7774.3|7784|7774|2
1609388520000|2020-12-31 04:22:00|7784.3|7774.3|7784.1|7774.1|7784.5|7774.5|7784.1|7774.1|4
1609388530000|2020-12-31 04:22:10|7784.3|7774.3|7784.5|7774.5|7784.5|7774.5|7784.3|7774.3|2
1609388550000|2020-12-31 04:22:30|7784.3|7774.3|7784.3|7774.3|7784.3|7774.3|7784|7774|3
1609388560000|2020-12-31 04:22:40|7784.5|7774.5|7784.8|7774.8|7784.8|7774.8|7784.5|7774.5|2
1609388580000|2020-12-31 04:23:00|7784.5|7774.5|7784|7774|7784.5|7774.5|7784|7774|2
1609388630000|2020-12-31 04:23:50|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1609388640000|2020-12-31 04:24:00|7783.8|7773.8|7783|7773|7783.8|7773.8|7783|7773|5
1609388650000|2020-12-31 04:24:10|7783.3|7773.3|7782.6|7772.6|7783.3|7773.3|7782.6|7772.6|3
1609388670000|2020-12-31 04:24:30|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|1
1609388680000|2020-12-31 04:24:40|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.1|7772.1|3
1609388690000|2020-12-31 04:24:50|7782|7772|7780.8|7770.8|7782|7772|7780.8|7770.8|2
1609388700000|2020-12-31 04:25:00|7780.6|7770.6|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|4
1609388710000|2020-12-31 04:25:10|7780.9|7770.9|7780.5|7770.5|7780.9|7770.9|7780.5|7770.5|3
1609388730000|2020-12-31 04:25:30|7780.1|7770.1|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|3
1609388740000|2020-12-31 04:25:40|7780.4|7770.4|7780.6|7770.6|7780.9|7770.9|7779.9|7769.9|8
1609388770000|2020-12-31 04:26:10|7781.5|7771.5|7781.3|7771.3|7781.8|7771.8|7781.3|7771.3|3
1609388780000|2020-12-31 04:26:20|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7780.6|7770.6|5
1609388800000|2020-12-31 04:26:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609388810000|2020-12-31 04:26:50|7781.4|7771.4|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|4
1609388840000|2020-12-31 04:27:20|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1609388860000|2020-12-31 04:27:40|7781.9|7771.9|7782.9|7772.9|7782.9|7772.9|7781.9|7771.9|4
1609388890000|2020-12-31 04:28:10|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|2
1609388900000|2020-12-31 04:28:20|7783|7773|7782.4|7772.4|7783|7773|7782.4|7772.4|3
1609388930000|2020-12-31 04:28:50|7782|7772|7781.9|7771.9|7782|7772|7781.9|7771.9|2
1609388940000|2020-12-31 04:29:00|7782.4|7772.4|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|3
1609388950000|2020-12-31 04:29:10|7782.1|7772.1|7782.9|7772.9|7782.9|7772.9|7782.1|7772.1|3
1609388960000|2020-12-31 04:29:20|7782.4|7772.4|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|3
1609388970000|2020-12-31 04:29:30|7781.6|7771.6|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|2
1609389000000|2020-12-31 04:30:00|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609389010000|2020-12-31 04:30:10|7781.4|7771.4|7780.6|7770.6|7781.4|7771.4|7780.5|7770.5|4
1609389020000|2020-12-31 04:30:20|7780.4|7770.4|7780.9|7770.9|7780.9|7770.9|7780.4|7770.4|3
1609389030000|2020-12-31 04:30:30|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|1
1609389040000|2020-12-31 04:30:40|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1609389060000|2020-12-31 04:31:00|7781|7771|7781.3|7771.3|7781.5|7771.5|7781|7771|4
1609389100000|2020-12-31 04:31:40|7780.9|7770.9|7780.5|7770.5|7780.9|7770.9|7780.5|7770.5|2
1609389120000|2020-12-31 04:32:00|7780.8|7770.8|7781.3|7771.3|7781.3|7771.3|7780.5|7770.5|6
1609389130000|2020-12-31 04:32:10|7781.5|7771.5|7780.6|7770.6|7781.5|7771.5|7780.6|7770.6|3
1609389150000|2020-12-31 04:32:30|7780.3|7770.3|7780.6|7770.6|7780.6|7770.6|7780.3|7770.3|2
1609389160000|2020-12-31 04:32:40|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|1
1609389180000|2020-12-31 04:33:00|7781.6|7771.6|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|2
1609389190000|2020-12-31 04:33:10|7781|7771|7780.8|7770.8|7781|7771|7780.8|7770.8|2
1609389200000|2020-12-31 04:33:20|7781.1|7771.1|7781.3|7771.3|7781.3|7771.3|7781.1|7771.1|2
1609389210000|2020-12-31 04:33:30|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609389250000|2020-12-31 04:34:10|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|6
1609389260000|2020-12-31 04:34:20|7780.4|7770.4|7780.5|7770.5|7780.5|7770.5|7780.4|7770.4|2
1609389280000|2020-12-31 04:34:40|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1609389340000|2020-12-31 04:35:40|7780.5|7770.5|7780|7770|7780.5|7770.5|7780|7770|3
1609389350000|2020-12-31 04:35:50|7779.6|7769.6|7780.8|7770.8|7781|7771|7779.6|7769.6|5
1609389360000|2020-12-31 04:36:00|7781|7771|7780.8|7770.8|7781.1|7771.1|7780.8|7770.8|3
1609389370000|2020-12-31 04:36:10|7780.4|7770.4|7780.1|7770.1|7780.4|7770.4|7780.1|7770.1|2
1609389380000|2020-12-31 04:36:20|7780.4|7770.4|7779.9|7769.9|7780.4|7770.4|7779.9|7769.9|3
1609389430000|2020-12-31 04:37:10|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609389440000|2020-12-31 04:37:20|7780|7770|7780.5|7770.5|7780.5|7770.5|7780|7770|2
1609389490000|2020-12-31 04:38:10|7780.3|7770.3|7779.9|7769.9|7780.3|7770.3|7779.9|7769.9|2
1609389550000|2020-12-31 04:39:10|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609389570000|2020-12-31 04:39:30|7779.3|7769.3|7778.1|7768.1|7779.6|7769.6|7778.1|7768.1|4
1609389580000|2020-12-31 04:39:40|7777.8|7767.8|7776.1|7766.1|7777.8|7767.8|7776.1|7766.1|4
1609389590000|2020-12-31 04:39:50|7775.9|7765.9|7776.4|7766.4|7777.1|7767.1|7775.9|7765.9|7
1609389600000|2020-12-31 04:40:00|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.9|7765.9|2
1609389620000|2020-12-31 04:40:20|7775.5|7765.5|7776.1|7766.1|7776.1|7766.1|7775.5|7765.5|2
1609389630000|2020-12-31 04:40:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1609389640000|2020-12-31 04:40:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609389650000|2020-12-31 04:40:50|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.4|7766.4|4
1609389660000|2020-12-31 04:41:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609389670000|2020-12-31 04:41:10|7776.6|7766.6|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|2
1609389720000|2020-12-31 04:42:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609389770000|2020-12-31 04:42:50|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609389780000|2020-12-31 04:43:00|7777.4|7767.4|7777.9|7767.9|7777.9|7767.9|7777.4|7767.4|3
1609389800000|2020-12-31 04:43:20|7778|7768|7778.3|7768.3|7778.3|7768.3|7778|7768|2
1609389810000|2020-12-31 04:43:30|7778|7768|7777.8|7767.8|7778|7768|7777.8|7767.8|2
1609389820000|2020-12-31 04:43:40|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|1
1609389850000|2020-12-31 04:44:10|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1609389900000|2020-12-31 04:45:00|7777.5|7767.5|7776.9|7766.9|7777.5|7767.5|7776.9|7766.9|2
1609389910000|2020-12-31 04:45:10|7777.1|7767.1|7777.3|7767.3|7777.3|7767.3|7777.1|7767.1|2
1609389920000|2020-12-31 04:45:20|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1609389930000|2020-12-31 04:45:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1609389960000|2020-12-31 04:46:00|7776.9|7766.9|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|3
1609390010000|2020-12-31 04:46:50|7777.3|7767.3|7776.6|7766.6|7777.3|7767.3|7776.6|7766.6|3
1609390020000|2020-12-31 04:47:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609390030000|2020-12-31 04:47:10|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.4|7766.4|2
1609390060000|2020-12-31 04:47:40|7777.1|7767.1|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|2
1609390070000|2020-12-31 04:47:50|7777|7767|7777|7767|7777|7767|7777|7767|1
1609390080000|2020-12-31 04:48:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609390110000|2020-12-31 04:48:30|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609390120000|2020-12-31 04:48:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609390140000|2020-12-31 04:49:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609390150000|2020-12-31 04:49:10|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609390210000|2020-12-31 04:50:10|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.4|7766.4|2
1609390380000|2020-12-31 04:53:00|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609390390000|2020-12-31 04:53:10|7777.6|7767.6|7777.8|7767.8|7777.8|7767.8|7777.6|7767.6|2
1609390400000|2020-12-31 04:53:20|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|1
1609390410000|2020-12-31 04:53:30|7778.8|7768.8|7778.5|7768.5|7778.8|7768.8|7778.5|7768.5|2
1609390460000|2020-12-31 04:54:20|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609390470000|2020-12-31 04:54:30|7780.1|7770.1|7779.4|7769.4|7780.1|7770.1|7779.4|7769.4|2
1609390480000|2020-12-31 04:54:40|7779|7769|7779|7769|7779|7769|7779|7769|1
1609390490000|2020-12-31 04:54:50|7779.3|7769.3|7778|7768|7779.8|7769.8|7778|7768|4
1609390500000|2020-12-31 04:55:00|7778.1|7768.1|7778.8|7768.8|7778.8|7768.8|7778.1|7768.1|2
1609390530000|2020-12-31 04:55:30|7778.5|7768.5|7778.1|7768.1|7778.5|7768.5|7778.1|7768.1|2
1609390550000|2020-12-31 04:55:50|7778.5|7768.5|7778.9|7768.9|7779.1|7769.1|7778.5|7768.5|3
1609390570000|2020-12-31 04:56:10|7779.1|7769.1|7779.9|7769.9|7779.9|7769.9|7779.1|7769.1|3
1609390580000|2020-12-31 04:56:20|7780.3|7770.3|7781|7771|7781|7771|7780.3|7770.3|2
1609390600000|2020-12-31 04:56:40|7781.8|7771.8|7781.5|7771.5|7781.8|7771.8|7781.5|7771.5|2
1609390610000|2020-12-31 04:56:50|7781.1|7771.1|7780.3|7770.3|7781.1|7771.1|7780.3|7770.3|2
1609390630000|2020-12-31 04:57:10|7780|7770|7780.3|7770.3|7780.3|7770.3|7779.8|7769.8|4
1609390660000|2020-12-31 04:57:40|7780.6|7770.6|7781.5|7771.5|7781.5|7771.5|7780.6|7770.6|2
1609390670000|2020-12-31 04:57:50|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|1
1609390690000|2020-12-31 04:58:10|7781|7771|7781|7771|7781|7771|7781|7771|1
1609390700000|2020-12-31 04:58:20|7780.8|7770.8|7780.5|7770.5|7780.8|7770.8|7780.5|7770.5|2
1609390710000|2020-12-31 04:58:30|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1609390720000|2020-12-31 04:58:40|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1609390770000|2020-12-31 04:59:30|7781|7771|7781|7771|7781|7771|7781|7771|1
1609390780000|2020-12-31 04:59:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609390790000|2020-12-31 04:59:50|7781|7771|7781|7771|7781|7771|7781|7771|1
1609390830000|2020-12-31 05:00:30|7781.3|7771.3|7781.1|7771.1|7781.3|7771.3|7781.1|7771.1|2
1609390900000|2020-12-31 05:01:40|7781.3|7771.3|7782|7772|7782|7772|7781.3|7771.3|3
1609390910000|2020-12-31 05:01:50|7782.3|7772.3|7781.9|7771.9|7782.9|7772.9|7781.9|7771.9|5
1609390930000|2020-12-31 05:02:10|7781.6|7771.6|7781.3|7771.3|7781.6|7771.6|7781.3|7771.3|2
1609390940000|2020-12-31 05:02:20|7781|7771|7781|7771|7781|7771|7781|7771|1
1609390960000|2020-12-31 05:02:40|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609391020000|2020-12-31 05:03:40|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|1
1609391040000|2020-12-31 05:04:00|7781|7771|7781|7771|7781|7771|7781|7771|1
1609391070000|2020-12-31 05:04:30|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7781.4|7771.4|4
1609391090000|2020-12-31 05:04:50|7782.4|7772.4|7783.5|7773.5|7783.5|7773.5|7782.4|7772.4|2
1609391100000|2020-12-31 05:05:00|7783.3|7773.3|7783.5|7773.5|7783.5|7773.5|7783.3|7773.3|2
1609391150000|2020-12-31 05:05:50|7783.3|7773.3|7783.1|7773.1|7783.3|7773.3|7783.1|7773.1|2
1609391160000|2020-12-31 05:06:00|7783.3|7773.3|7783|7773|7783.3|7773.3|7783|7773|2
1609391170000|2020-12-31 05:06:10|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|7783.5|7773.5|1
1609391180000|2020-12-31 05:06:20|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1609391190000|2020-12-31 05:06:30|7783.9|7773.9|7784|7774|7784|7774|7783.9|7773.9|4
1609391200000|2020-12-31 05:06:40|7784.3|7774.3|7784.9|7774.9|7784.9|7774.9|7783.9|7773.9|4
1609391260000|2020-12-31 05:07:40|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1609391270000|2020-12-31 05:07:50|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1609391280000|2020-12-31 05:08:00|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609391290000|2020-12-31 05:08:10|7783.8|7773.8|7784.1|7774.1|7784.1|7774.1|7783.4|7773.4|5
1609391300000|2020-12-31 05:08:20|7784.3|7774.3|7784.3|7774.3|7784.3|7774.3|7784.1|7774.1|3
1609391320000|2020-12-31 05:08:40|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609391360000|2020-12-31 05:09:20|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|3
1609391370000|2020-12-31 05:09:30|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609391380000|2020-12-31 05:09:40|7784.1|7774.1|7783.9|7773.9|7784.1|7774.1|7783.9|7773.9|2
1609391400000|2020-12-31 05:10:00|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609391420000|2020-12-31 05:10:20|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1609391430000|2020-12-31 05:10:30|7783.4|7773.4|7782.3|7772.3|7783.4|7773.4|7782.3|7772.3|2
1609391440000|2020-12-31 05:10:40|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|1
1609391450000|2020-12-31 05:10:50|7783|7773|7783|7773|7783|7773|7783|7773|1
1609391480000|2020-12-31 05:11:20|7782.8|7772.8|7782.8|7772.8|7782.8|7772.8|7782.4|7772.4|3
1609391490000|2020-12-31 05:11:30|7782.3|7772.3|7782|7772|7782.3|7772.3|7782|7772|2
1609391500000|2020-12-31 05:11:40|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|1
1609391510000|2020-12-31 05:11:50|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1609391520000|2020-12-31 05:12:00|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1609391530000|2020-12-31 05:12:10|7780.3|7770.3|7779|7769|7780.3|7770.3|7778.8|7768.8|6
1609391540000|2020-12-31 05:12:20|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1609391550000|2020-12-31 05:12:30|7778|7768|7777.8|7767.8|7778|7768|7777.8|7767.8|2
1609391560000|2020-12-31 05:12:40|7778|7768|7778.3|7768.3|7778.3|7768.3|7778|7768|2
1609391570000|2020-12-31 05:12:50|7778|7768|7778.3|7768.3|7778.3|7768.3|7778|7768|2
1609391580000|2020-12-31 05:13:00|7778|7768|7778|7768|7778|7768|7778|7768|1
1609391590000|2020-12-31 05:13:10|7777.5|7767.5|7778.1|7768.1|7778.1|7768.1|7777.1|7767.1|4
1609391620000|2020-12-31 05:13:40|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1609391650000|2020-12-31 05:14:10|7779.3|7769.3|7779.1|7769.1|7779.3|7769.3|7779.1|7769.1|2
1609391660000|2020-12-31 05:14:20|7779.4|7769.4|7780.3|7770.3|7780.3|7770.3|7779.4|7769.4|4
1609391720000|2020-12-31 05:15:20|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609391750000|2020-12-31 05:15:50|7781|7771|7782|7772|7782|7772|7781|7771|2
1609391760000|2020-12-31 05:16:00|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1609391770000|2020-12-31 05:16:10|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|7781.8|7771.8|1
1609391840000|2020-12-31 05:17:20|7781.3|7771.3|7780.9|7770.9|7781.3|7771.3|7780.9|7770.9|2
1609391870000|2020-12-31 05:17:50|7781.1|7771.1|7780.5|7770.5|7781.8|7771.8|7780.5|7770.5|6
1609391890000|2020-12-31 05:18:10|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609391910000|2020-12-31 05:18:30|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|2
1609391970000|2020-12-31 05:19:30|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609391980000|2020-12-31 05:19:40|7781|7771|7782|7772|7782|7772|7781|7771|2
1609391990000|2020-12-31 05:19:50|7781.4|7771.4|7781.8|7771.8|7781.8|7771.8|7781.4|7771.4|2
1609392040000|2020-12-31 05:20:40|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1609392060000|2020-12-31 05:21:00|7782.1|7772.1|7782.6|7772.6|7782.6|7772.6|7782.1|7772.1|2
1609392070000|2020-12-31 05:21:10|7782.4|7772.4|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|3
1609392080000|2020-12-31 05:21:20|7782.1|7772.1|7783.4|7773.4|7783.4|7773.4|7782.1|7772.1|4
1609392100000|2020-12-31 05:21:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609392110000|2020-12-31 05:21:50|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1609392120000|2020-12-31 05:22:00|7783|7773|7783.6|7773.6|7783.6|7773.6|7783|7773|2
1609392130000|2020-12-31 05:22:10|7783.9|7773.9|7784.3|7774.3|7784.4|7774.4|7783.9|7773.9|4
1609392140000|2020-12-31 05:22:20|7784.6|7774.6|7784.9|7774.9|7784.9|7774.9|7784.6|7774.6|2
1609392150000|2020-12-31 05:22:30|7784.6|7774.6|7784.8|7774.8|7784.8|7774.8|7784.3|7774.3|3
1609392160000|2020-12-31 05:22:40|7785.3|7775.3|7784.5|7774.5|7785.3|7775.3|7784.5|7774.5|2
1609392170000|2020-12-31 05:22:50|7784.3|7774.3|7783.9|7773.9|7784.3|7774.3|7783.9|7773.9|2
1609392180000|2020-12-31 05:23:00|7784.1|7774.1|7784.8|7774.8|7784.8|7774.8|7784.1|7774.1|2
1609392200000|2020-12-31 05:23:20|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|1
1609392240000|2020-12-31 05:24:00|7786|7776|7786|7776|7786|7776|7786|7776|1
1609392250000|2020-12-31 05:24:10|7786.6|7776.6|7786.1|7776.1|7786.6|7776.6|7786.1|7776.1|2
1609392280000|2020-12-31 05:24:40|7786.5|7776.5|7787.3|7777.3|7787.3|7777.3|7786.5|7776.5|3
1609392290000|2020-12-31 05:24:50|7787.6|7777.6|7787.8|7777.8|7787.8|7777.8|7787.6|7777.6|2
1609392300000|2020-12-31 05:25:00|7787.4|7777.4|7787.6|7777.6|7787.6|7777.6|7787.4|7777.4|2
1609392310000|2020-12-31 05:25:10|7788.3|7778.3|7789.9|7779.9|7789.9|7779.9|7788.3|7778.3|4
1609392340000|2020-12-31 05:25:40|7790.3|7780.3|7791.4|7781.4|7791.4|7781.4|7790.3|7780.3|3
1609392350000|2020-12-31 05:25:50|7791.6|7781.6|7791.8|7781.8|7792.1|7782.1|7791.6|7781.6|4
1609392360000|2020-12-31 05:26:00|7792.1|7782.1|7792.4|7782.4|7792.8|7782.8|7792.1|7782.1|4
1609392370000|2020-12-31 05:26:10|7791.9|7781.9|7791.5|7781.5|7791.9|7781.9|7791.5|7781.5|2
1609392380000|2020-12-31 05:26:20|7791.8|7781.8|7792.1|7782.1|7792.1|7782.1|7791.8|7781.8|2
1609392390000|2020-12-31 05:26:30|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|1
1609392410000|2020-12-31 05:26:50|7792|7782|7792|7782|7792|7782|7792|7782|1
1609392420000|2020-12-31 05:27:00|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1609392430000|2020-12-31 05:27:10|7792|7782|7792|7782|7792|7782|7792|7782|1
1609392440000|2020-12-31 05:27:20|7792.3|7782.3|7790.5|7780.5|7792.3|7782.3|7790.5|7780.5|4
1609392450000|2020-12-31 05:27:30|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|7790.9|7780.9|1
1609392470000|2020-12-31 05:27:50|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1609392480000|2020-12-31 05:28:00|7790.9|7780.9|7790.5|7780.5|7790.9|7780.9|7790.5|7780.5|3
1609392510000|2020-12-31 05:28:30|7790.1|7780.1|7790|7780|7790.1|7780.1|7789.6|7779.6|3
1609392520000|2020-12-31 05:28:40|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1609392530000|2020-12-31 05:28:50|7789.1|7779.1|7788.9|7778.9|7789.1|7779.1|7788.9|7778.9|2
1609392540000|2020-12-31 05:29:00|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1609392560000|2020-12-31 05:29:20|7789.5|7779.5|7790.5|7780.5|7790.5|7780.5|7789.5|7779.5|2
1609392580000|2020-12-31 05:29:40|7789.8|7779.8|7789.9|7779.9|7789.9|7779.9|7789.8|7779.8|2
1609392590000|2020-12-31 05:29:50|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|1
1609392600000|2020-12-31 05:30:00|7789.9|7779.9|7787.3|7777.3|7789.9|7779.9|7786.1|7776.1|14
1609392610000|2020-12-31 05:30:10|7787.5|7777.5|7787.9|7777.9|7789.5|7779.5|7787|7777|13
1609392620000|2020-12-31 05:30:20|7788|7778|7791.1|7781.1|7791.1|7781.1|7788|7778|9
1609392630000|2020-12-31 05:30:30|7791.4|7781.4|7796.9|7786.9|7797.3|7787.3|7791.4|7781.4|20
1609392640000|2020-12-31 05:30:40|7798.4|7788.4|7795.9|7785.9|7802.5|7792.5|7795.9|7785.9|27
1609392650000|2020-12-31 05:30:50|7796.5|7786.5|7798.6|7788.6|7800.1|7790.1|7795.5|7785.5|20
1609392660000|2020-12-31 05:31:00|7798.3|7788.3|7792.3|7782.3|7798.3|7788.3|7791.3|7781.3|22
1609392670000|2020-12-31 05:31:10|7792.1|7782.1|7793.3|7783.3|7793.6|7783.6|7792.1|7782.1|9
1609392680000|2020-12-31 05:31:20|7793.4|7783.4|7795|7785|7796.6|7786.6|7793.4|7783.4|7
1609392690000|2020-12-31 05:31:30|7794.1|7784.1|7795.1|7785.1|7795.1|7785.1|7793.8|7783.8|7
1609392700000|2020-12-31 05:31:40|7794.9|7784.9|7795.8|7785.8|7795.8|7785.8|7794.1|7784.1|6
1609392710000|2020-12-31 05:31:50|7796.1|7786.1|7795.4|7785.4|7796.1|7786.1|7794.9|7784.9|9
1609392720000|2020-12-31 05:32:00|7795.9|7785.9|7794.1|7784.1|7795.9|7785.9|7794.1|7784.1|4
1609392730000|2020-12-31 05:32:10|7794|7784|7792.4|7782.4|7794|7784|7792.4|7782.4|7
1609392740000|2020-12-31 05:32:20|7792.5|7782.5|7792.9|7782.9|7792.9|7782.9|7792.5|7782.5|3
1609392750000|2020-12-31 05:32:30|7793.3|7783.3|7795.6|7785.6|7795.6|7785.6|7793.3|7783.3|3
1609392760000|2020-12-31 05:32:40|7796.1|7786.1|7798.6|7788.6|7798.6|7788.6|7796.1|7786.1|11
1609392770000|2020-12-31 05:32:50|7797.3|7787.3|7798.4|7788.4|7798.4|7788.4|7797.3|7787.3|3
1609392780000|2020-12-31 05:33:00|7797.9|7787.9|7795.6|7785.6|7797.9|7787.9|7795.4|7785.4|8
1609392790000|2020-12-31 05:33:10|7795.3|7785.3|7794.6|7784.6|7795.3|7785.3|7794.6|7784.6|3
1609392800000|2020-12-31 05:33:20|7793.9|7783.9|7793.4|7783.4|7794.6|7784.6|7793.4|7783.4|6
1609392810000|2020-12-31 05:33:30|7793.1|7783.1|7792.5|7782.5|7793.1|7783.1|7791.9|7781.9|8
1609392820000|2020-12-31 05:33:40|7792.1|7782.1|7792.9|7782.9|7793.4|7783.4|7792.1|7782.1|9
1609392830000|2020-12-31 05:33:50|7792.4|7782.4|7790.8|7780.8|7792.4|7782.4|7790.8|7780.8|2
1609392840000|2020-12-31 05:34:00|7791|7781|7791.3|7781.3|7791.5|7781.5|7790.8|7780.8|10
1609392850000|2020-12-31 05:34:10|7791.5|7781.5|7790.1|7780.1|7791.5|7781.5|7789.6|7779.6|15
1609392860000|2020-12-31 05:34:20|7790.5|7780.5|7791.6|7781.6|7791.9|7781.9|7790.5|7780.5|6
1609392870000|2020-12-31 05:34:30|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1609392880000|2020-12-31 05:34:40|7792.1|7782.1|7791.1|7781.1|7792.6|7782.6|7790.6|7780.6|10
1609392890000|2020-12-31 05:34:50|7791.5|7781.5|7791.9|7781.9|7792.1|7782.1|7791.5|7781.5|7
1609392900000|2020-12-31 05:35:00|7792.1|7782.1|7792.9|7782.9|7792.9|7782.9|7792.1|7782.1|4
1609392910000|2020-12-31 05:35:10|7793.1|7783.1|7794|7784|7794.9|7784.9|7793.1|7783.1|8
1609392920000|2020-12-31 05:35:20|7793.6|7783.6|7793.9|7783.9|7793.9|7783.9|7792.8|7782.8|6
1609392930000|2020-12-31 05:35:30|7794.1|7784.1|7796.6|7786.6|7796.6|7786.6|7794.1|7784.1|8
1609392940000|2020-12-31 05:35:40|7796.9|7786.9|7796.6|7786.6|7796.9|7786.9|7796.6|7786.6|2
1609392950000|2020-12-31 05:35:50|7797.1|7787.1|7798.4|7788.4|7798.6|7788.6|7797.1|7787.1|6
1609392970000|2020-12-31 05:36:10|7798.1|7788.1|7797.3|7787.3|7798.3|7788.3|7797.3|7787.3|4
1609392980000|2020-12-31 05:36:20|7797.6|7787.6|7798.8|7788.8|7798.8|7788.8|7797.6|7787.6|4
1609392990000|2020-12-31 05:36:30|7798.5|7788.5|7798|7788|7798.5|7788.5|7797|7787|6
1609393010000|2020-12-31 05:36:50|7797.6|7787.6|7797.4|7787.4|7797.9|7787.9|7796.9|7786.9|8
1609393020000|2020-12-31 05:37:00|7796.9|7786.9|7796.6|7786.6|7796.9|7786.9|7796.4|7786.4|3
1609393040000|2020-12-31 05:37:20|7796.9|7786.9|7796.9|7786.9|7797.1|7787.1|7796.9|7786.9|3
1609393050000|2020-12-31 05:37:30|7797.1|7787.1|7797.8|7787.8|7797.8|7787.8|7797.1|7787.1|3
1609393060000|2020-12-31 05:37:40|7798|7788|7796.8|7786.8|7798|7788|7796.8|7786.8|4
1609393070000|2020-12-31 05:37:50|7797.8|7787.8|7797.8|7787.8|7797.8|7787.8|7797.8|7787.8|1
1609393090000|2020-12-31 05:38:10|7798|7788|7799.1|7789.1|7799.1|7789.1|7798|7788|4
1609393100000|2020-12-31 05:38:20|7799.5|7789.5|7799.6|7789.6|7799.8|7789.8|7799.3|7789.3|9
1609393110000|2020-12-31 05:38:30|7799.8|7789.8|7800.4|7790.4|7800.6|7790.6|7799.6|7789.6|7
1609393120000|2020-12-31 05:38:40|7800|7790|7799.9|7789.9|7800|7790|7799.6|7789.6|4
1609393130000|2020-12-31 05:38:50|7799.6|7789.6|7798.4|7788.4|7799.6|7789.6|7798.4|7788.4|5
1609393140000|2020-12-31 05:39:00|7798.1|7788.1|7797.1|7787.1|7798.1|7788.1|7797.1|7787.1|3
1609393160000|2020-12-31 05:39:20|7797|7787|7795.3|7785.3|7797|7787|7795.1|7785.1|5
1609393170000|2020-12-31 05:39:30|7794.9|7784.9|7794|7784|7795|7785|7794|7784|7
1609393180000|2020-12-31 05:39:40|7793.5|7783.5|7791.1|7781.1|7793.5|7783.5|7791.1|7781.1|9
1609393190000|2020-12-31 05:39:50|7791.4|7781.4|7791.6|7781.6|7791.6|7781.6|7791.4|7781.4|2
1609393200000|2020-12-31 05:40:00|7792|7782|7789.9|7779.9|7792.3|7782.3|7789.6|7779.6|9
1609393210000|2020-12-31 05:40:10|7790.3|7780.3|7789.1|7779.1|7791.1|7781.1|7788.5|7778.5|12
1609393220000|2020-12-31 05:40:20|7788.9|7778.9|7788.5|7778.5|7788.9|7778.9|7787.9|7777.9|7
1609393230000|2020-12-31 05:40:30|7788.8|7778.8|7789.4|7779.4|7789.4|7779.4|7788.8|7778.8|5
1609393240000|2020-12-31 05:40:40|7789.5|7779.5|7789.6|7779.6|7789.9|7779.9|7789.1|7779.1|6
1609393250000|2020-12-31 05:40:50|7789.4|7779.4|7790.1|7780.1|7790.1|7780.1|7788.6|7778.6|11
1609393260000|2020-12-31 05:41:00|7789.9|7779.9|7790.8|7780.8|7790.8|7780.8|7789.6|7779.6|6
1609393270000|2020-12-31 05:41:10|7790.5|7780.5|7790.6|7780.6|7790.9|7780.9|7790.3|7780.3|6
1609393280000|2020-12-31 05:41:20|7790.9|7780.9|7791.3|7781.3|7791.5|7781.5|7790.9|7780.9|6
1609393290000|2020-12-31 05:41:30|7791.1|7781.1|7792.5|7782.5|7792.5|7782.5|7791.1|7781.1|7
1609393300000|2020-12-31 05:41:40|7792.8|7782.8|7793.6|7783.6|7793.6|7783.6|7792.8|7782.8|3
1609393310000|2020-12-31 05:41:50|7793.8|7783.8|7794.9|7784.9|7794.9|7784.9|7793.8|7783.8|5
1609393320000|2020-12-31 05:42:00|7794.6|7784.6|7796.6|7786.6|7796.6|7786.6|7794.4|7784.4|9
1609393330000|2020-12-31 05:42:10|7796.4|7786.4|7795.6|7785.6|7796.4|7786.4|7794.9|7784.9|5
1609393340000|2020-12-31 05:42:20|7795.9|7785.9|7794.9|7784.9|7796.1|7786.1|7794.5|7784.5|10
1609393350000|2020-12-31 05:42:30|7795.1|7785.1|7795.3|7785.3|7795.6|7785.6|7794.9|7784.9|7
1609393360000|2020-12-31 05:42:40|7795|7785|7793.9|7783.9|7795|7785|7793.9|7783.9|8
1609393370000|2020-12-31 05:42:50|7794.1|7784.1|7794.6|7784.6|7794.6|7784.6|7794.1|7784.1|3
1609393380000|2020-12-31 05:43:00|7794.9|7784.9|7794.4|7784.4|7794.9|7784.9|7793.9|7783.9|7
1609393390000|2020-12-31 05:43:10|7794.1|7784.1|7796.5|7786.5|7796.5|7786.5|7793.5|7783.5|7
1609393400000|2020-12-31 05:43:20|7796.4|7786.4|7795.6|7785.6|7796.4|7786.4|7795.6|7785.6|5
1609393410000|2020-12-31 05:43:30|7796|7786|7796.1|7786.1|7796.5|7786.5|7795.9|7785.9|8
1609393420000|2020-12-31 05:43:40|7795.9|7785.9|7791|7781|7795.9|7785.9|7791|7781|9
1609393430000|2020-12-31 05:43:50|7791.4|7781.4|7791.1|7781.1|7792.3|7782.3|7790.9|7780.9|8
1609393440000|2020-12-31 05:44:00|7791.5|7781.5|7792.6|7782.6|7793.4|7783.4|7791.5|7781.5|5
1609393450000|2020-12-31 05:44:10|7791.6|7781.6|7791.1|7781.1|7791.6|7781.6|7791.1|7781.1|3
1609393460000|2020-12-31 05:44:20|7791.4|7781.4|7790.9|7780.9|7791.8|7781.8|7790.4|7780.4|9
1609393470000|2020-12-31 05:44:30|7790.5|7780.5|7790.6|7780.6|7791|7781|7789|7779|10
1609393480000|2020-12-31 05:44:40|7789.8|7779.8|7789.6|7779.6|7789.8|7779.8|7789.4|7779.4|5
1609393490000|2020-12-31 05:44:50|7790.5|7780.5|7791.3|7781.3|7791.3|7781.3|7789.6|7779.6|8
1609393500000|2020-12-31 05:45:00|7790.8|7780.8|7791|7781|7791|7781|7790.3|7780.3|5
1609393510000|2020-12-31 05:45:10|7790.4|7780.4|7792|7782|7792|7782|7790.4|7780.4|7
1609393520000|2020-12-31 05:45:20|7791.6|7781.6|7791.1|7781.1|7791.6|7781.6|7791.1|7781.1|4
1609393530000|2020-12-31 05:45:30|7790.4|7780.4|7790.9|7780.9|7790.9|7780.9|7788.9|7778.9|10
1609393540000|2020-12-31 05:45:40|7791.5|7781.5|7792|7782|7792|7782|7791.5|7781.5|3
1609393550000|2020-12-31 05:45:50|7792.3|7782.3|7790.9|7780.9|7792.3|7782.3|7790.9|7780.9|4
1609393570000|2020-12-31 05:46:10|7791.1|7781.1|7791|7781|7791.1|7781.1|7790.4|7780.4|5
1609393580000|2020-12-31 05:46:20|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1609393590000|2020-12-31 05:46:30|7790.4|7780.4|7790.1|7780.1|7790.4|7780.4|7789.4|7779.4|4
1609393600000|2020-12-31 05:46:40|7789.9|7779.9|7789.6|7779.6|7789.9|7779.9|7789.6|7779.6|2
1609393610000|2020-12-31 05:46:50|7789.1|7779.1|7789|7779|7789.8|7779.8|7788.4|7778.4|14
1609393620000|2020-12-31 05:47:00|7788.8|7778.8|7790.9|7780.9|7792.1|7782.1|7788|7778|16
1609393630000|2020-12-31 05:47:10|7791.1|7781.1|7790.5|7780.5|7791.1|7781.1|7790.5|7780.5|3
1609393640000|2020-12-31 05:47:20|7791|7781|7792.4|7782.4|7793.4|7783.4|7789.6|7779.6|12
1609393650000|2020-12-31 05:47:30|7791.9|7781.9|7791.1|7781.1|7792.1|7782.1|7790.3|7780.3|10
1609393660000|2020-12-31 05:47:40|7791.5|7781.5|7792.9|7782.9|7792.9|7782.9|7791.5|7781.5|4
1609393670000|2020-12-31 05:47:50|7793.4|7783.4|7794.1|7784.1|7794.1|7784.1|7792.3|7782.3|12
1609393680000|2020-12-31 05:48:00|7793.9|7783.9|7794.1|7784.1|7794.1|7784.1|7793.9|7783.9|2
1609393690000|2020-12-31 05:48:10|7793.9|7783.9|7791.9|7781.9|7793.9|7783.9|7791.6|7781.6|6
1609393700000|2020-12-31 05:48:20|7792.4|7782.4|7791.1|7781.1|7793.5|7783.5|7791.1|7781.1|11
1609393710000|2020-12-31 05:48:30|7790.6|7780.6|7789.9|7779.9|7790.6|7780.6|7789.5|7779.5|7
1609393720000|2020-12-31 05:48:40|7790.4|7780.4|7791|7781|7791|7781|7789.8|7779.8|4
1609393740000|2020-12-31 05:49:00|7791.5|7781.5|7791.4|7781.4|7791.9|7781.9|7791.1|7781.1|8
1609393750000|2020-12-31 05:49:10|7791.1|7781.1|7790.5|7780.5|7791.3|7781.3|7790.4|7780.4|7
1609393760000|2020-12-31 05:49:20|7790|7780|7790|7780|7790.4|7780.4|7789.8|7779.8|4
1609393770000|2020-12-31 05:49:30|7790.3|7780.3|7790.5|7780.5|7790.5|7780.5|7790.3|7780.3|2
1609393780000|2020-12-31 05:49:40|7790.3|7780.3|7789.6|7779.6|7790.3|7780.3|7789.6|7779.6|3
1609393790000|2020-12-31 05:49:50|7789.3|7779.3|7789.3|7779.3|7789.5|7779.5|7789.3|7779.3|5
1609393800000|2020-12-31 05:50:00|7789|7779|7789|7779|7789|7779|7789|7779|1
1609393810000|2020-12-31 05:50:10|7788.6|7778.6|7788.9|7778.9|7788.9|7778.9|7788.6|7778.6|2
1609393820000|2020-12-31 05:50:20|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1609393830000|2020-12-31 05:50:30|7789|7779|7789.1|7779.1|7789.1|7779.1|7788.6|7778.6|4
1609393840000|2020-12-31 05:50:40|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|7789.4|7779.4|1
1609393860000|2020-12-31 05:51:00|7789.6|7779.6|7789.4|7779.4|7789.6|7779.6|7789.4|7779.4|2
1609393870000|2020-12-31 05:51:10|7789.1|7779.1|7789.9|7779.9|7789.9|7779.9|7789.1|7779.1|3
1609393880000|2020-12-31 05:51:20|7790.1|7780.1|7791.1|7781.1|7791.4|7781.4|7790.1|7780.1|8
1609393890000|2020-12-31 05:51:30|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|7790.8|7780.8|1
1609393900000|2020-12-31 05:51:40|7791|7781|7791.5|7781.5|7791.5|7781.5|7791|7781|3
1609393920000|2020-12-31 05:52:00|7791.8|7781.8|7792.5|7782.5|7792.9|7782.9|7791.8|7781.8|10
1609393930000|2020-12-31 05:52:10|7792.3|7782.3|7790.9|7780.9|7792.3|7782.3|7790.9|7780.9|5
1609393940000|2020-12-31 05:52:20|7790.6|7780.6|7791.5|7781.5|7791.5|7781.5|7790.6|7780.6|4
1609393950000|2020-12-31 05:52:30|7791.9|7781.9|7791.5|7781.5|7792.1|7782.1|7790.9|7780.9|8
1609393960000|2020-12-31 05:52:40|7791.8|7781.8|7791.5|7781.5|7791.8|7781.8|7791.5|7781.5|2
1609393970000|2020-12-31 05:52:50|7791.1|7781.1|7791.8|7781.8|7792|7782|7790.9|7780.9|6
1609393980000|2020-12-31 05:53:00|7791.5|7781.5|7791.8|7781.8|7791.8|7781.8|7791.5|7781.5|4
1609393990000|2020-12-31 05:53:10|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1609394000000|2020-12-31 05:53:20|7792.4|7782.4|7792.4|7782.4|7792.9|7782.9|7792.4|7782.4|3
1609394010000|2020-12-31 05:53:30|7792.6|7782.6|7792.9|7782.9|7792.9|7782.9|7792.6|7782.6|4
1609394030000|2020-12-31 05:53:50|7792.6|7782.6|7792|7782|7792.6|7782.6|7792|7782|3
1609394040000|2020-12-31 05:54:00|7792.3|7782.3|7793.6|7783.6|7793.6|7783.6|7792.3|7782.3|10
1609394050000|2020-12-31 05:54:10|7793.3|7783.3|7793.1|7783.1|7793.5|7783.5|7792.4|7782.4|7
1609394060000|2020-12-31 05:54:20|7793.4|7783.4|7793.6|7783.6|7793.9|7783.9|7793.4|7783.4|4
1609394070000|2020-12-31 05:54:30|7793.1|7783.1|7792.4|7782.4|7793.1|7783.1|7792.4|7782.4|4
1609394080000|2020-12-31 05:54:40|7792.1|7782.1|7792.6|7782.6|7792.6|7782.6|7792.1|7782.1|3
1609394090000|2020-12-31 05:54:50|7792.4|7782.4|7792.1|7782.1|7792.4|7782.4|7792.1|7782.1|2
1609394110000|2020-12-31 05:55:10|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|7792.4|7782.4|1
1609394120000|2020-12-31 05:55:20|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1609394130000|2020-12-31 05:55:30|7791.8|7781.8|7792.1|7782.1|7792.1|7782.1|7791.1|7781.1|5
1609394140000|2020-12-31 05:55:40|7791.8|7781.8|7791.1|7781.1|7791.8|7781.8|7791.1|7781.1|3
1609394160000|2020-12-31 05:56:00|7790.5|7780.5|7788.4|7778.4|7790.5|7780.5|7788.4|7778.4|4
1609394170000|2020-12-31 05:56:10|7787.9|7777.9|7786.1|7776.1|7787.9|7777.9|7786.1|7776.1|2
1609394180000|2020-12-31 05:56:20|7786.5|7776.5|7786|7776|7786.5|7776.5|7785.8|7775.8|5
1609394190000|2020-12-31 05:56:30|7786.4|7776.4|7787.4|7777.4|7788.1|7778.1|7786.4|7776.4|8
1609394200000|2020-12-31 05:56:40|7787.6|7777.6|7788.4|7778.4|7788.6|7778.6|7787.6|7777.6|5
1609394210000|2020-12-31 05:56:50|7788.6|7778.6|7789.9|7779.9|7790.1|7780.1|7788.6|7778.6|6
1609394220000|2020-12-31 05:57:00|7789.4|7779.4|7790.6|7780.6|7790.6|7780.6|7789.4|7779.4|5
1609394230000|2020-12-31 05:57:10|7791|7781|7791.9|7781.9|7791.9|7781.9|7791|7781|10
1609394240000|2020-12-31 05:57:20|7792.1|7782.1|7792|7782|7792.6|7782.6|7792|7782|4
1609394250000|2020-12-31 05:57:30|7791.4|7781.4|7791|7781|7791.4|7781.4|7791|7781|2
1609394260000|2020-12-31 05:57:40|7790.5|7780.5|7790.3|7780.3|7790.5|7780.5|7790.3|7780.3|2
1609394280000|2020-12-31 05:58:00|7789.9|7779.9|7789.1|7779.1|7789.9|7779.9|7788.9|7778.9|3
1609394290000|2020-12-31 05:58:10|7790.5|7780.5|7790.6|7780.6|7791.4|7781.4|7790.5|7780.5|4
1609394310000|2020-12-31 05:58:30|7790.9|7780.9|7791.9|7781.9|7792.1|7782.1|7790.9|7780.9|4
1609394330000|2020-12-31 05:58:50|7792.4|7782.4|7793|7783|7793|7783|7792.4|7782.4|2
1609394340000|2020-12-31 05:59:00|7792.6|7782.6|7793.3|7783.3|7793.3|7783.3|7791.6|7781.6|5
1609394350000|2020-12-31 05:59:10|7793|7783|7792|7782|7793|7783|7792|7782|4
1609394360000|2020-12-31 05:59:20|7792.1|7782.1|7792.3|7782.3|7792.8|7782.8|7792.1|7782.1|4
1609394370000|2020-12-31 05:59:30|7792|7782|7792.1|7782.1|7792.1|7782.1|7790.6|7780.6|7
1609394380000|2020-12-31 05:59:40|7791.8|7781.8|7791.1|7781.1|7791.8|7781.8|7791.1|7781.1|3
1609394390000|2020-12-31 05:59:50|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|7790.6|7780.6|1
1609394400000|2020-12-31 06:00:00|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|7790.4|7780.4|1
1609394410000|2020-12-31 06:00:10|7790.8|7780.8|7789|7779|7790.8|7780.8|7789|7779|7
1609394420000|2020-12-31 06:00:20|7788.6|7778.6|7788|7778|7788.6|7778.6|7787.9|7777.9|6
1609394430000|2020-12-31 06:00:30|7788.3|7778.3|7788.6|7778.6|7789.1|7779.1|7788.3|7778.3|4
1609394440000|2020-12-31 06:00:40|7788.4|7778.4|7787.9|7777.9|7788.4|7778.4|7787.9|7777.9|3
1609394450000|2020-12-31 06:00:50|7788.6|7778.6|7787.6|7777.6|7788.6|7778.6|7787.6|7777.6|7
1609394460000|2020-12-31 06:01:00|7787.4|7777.4|7787.5|7777.5|7788.6|7778.6|7787.1|7777.1|8
1609394470000|2020-12-31 06:01:10|7788.1|7778.1|7788.6|7778.6|7789|7779|7788|7778|7
1609394480000|2020-12-31 06:01:20|7789|7779|7788.9|7778.9|7789|7779|7788.9|7778.9|2
1609394490000|2020-12-31 06:01:30|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.4|7778.4|3
1609394500000|2020-12-31 06:01:40|7788.9|7778.9|7789.4|7779.4|7789.4|7779.4|7788.8|7778.8|6
1609394510000|2020-12-31 06:01:50|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|7789.8|7779.8|1
1609394520000|2020-12-31 06:02:00|7789.5|7779.5|7787.9|7777.9|7789.5|7779.5|7787.9|7777.9|6
1609394530000|2020-12-31 06:02:10|7788.1|7778.1|7788.4|7778.4|7789.5|7779.5|7788.1|7778.1|12
1609394540000|2020-12-31 06:02:20|7788.9|7778.9|7789.6|7779.6|7789.6|7779.6|7788.9|7778.9|4
1609394550000|2020-12-31 06:02:30|7789.9|7779.9|7789.6|7779.6|7790.6|7780.6|7789.4|7779.4|7
1609394560000|2020-12-31 06:02:40|7789.4|7779.4|7787.6|7777.6|7789.4|7779.4|7787.6|7777.6|5
1609394570000|2020-12-31 06:02:50|7787.4|7777.4|7789.1|7779.1|7789.1|7779.1|7787.4|7777.4|6
1609394580000|2020-12-31 06:03:00|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1609394590000|2020-12-31 06:03:10|7789.1|7779.1|7787.1|7777.1|7789.5|7779.5|7787.1|7777.1|6
1609394600000|2020-12-31 06:03:20|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7786.3|7776.3|4
1609394610000|2020-12-31 06:03:30|7785.5|7775.5|7786.3|7776.3|7786.3|7776.3|7784.9|7774.9|5
1609394620000|2020-12-31 06:03:40|7786.5|7776.5|7787.3|7777.3|7787.3|7777.3|7786.5|7776.5|3
1609394630000|2020-12-31 06:03:50|7787|7777|7787.4|7777.4|7788.3|7778.3|7787|7777|9
1609394640000|2020-12-31 06:04:00|7787.9|7777.9|7787.1|7777.1|7787.9|7777.9|7787.1|7777.1|3
1609394650000|2020-12-31 06:04:10|7788.3|7778.3|7787.9|7777.9|7788.3|7778.3|7787.5|7777.5|8
1609394660000|2020-12-31 06:04:20|7787.8|7777.8|7786.4|7776.4|7787.8|7777.8|7786.1|7776.1|6
1609394670000|2020-12-31 06:04:30|7786.1|7776.1|7785.5|7775.5|7786.1|7776.1|7785.5|7775.5|2
1609394680000|2020-12-31 06:04:40|7785.3|7775.3|7787|7777|7787|7777|7785.3|7775.3|5
1609394690000|2020-12-31 06:04:50|7786.5|7776.5|7786.4|7776.4|7786.5|7776.5|7786.1|7776.1|5
1609394700000|2020-12-31 06:05:00|7786.1|7776.1|7786.3|7776.3|7786.3|7776.3|7785|7775|10
1609394720000|2020-12-31 06:05:20|7787.1|7777.1|7787.4|7777.4|7787.4|7777.4|7787.1|7777.1|2
1609394730000|2020-12-31 06:05:30|7787.1|7777.1|7786.4|7776.4|7787.1|7777.1|7786.4|7776.4|3
1609394750000|2020-12-31 06:05:50|7786.8|7776.8|7787.4|7777.4|7787.4|7777.4|7786.8|7776.8|2
1609394760000|2020-12-31 06:06:00|7787.6|7777.6|7787.6|7777.6|7787.8|7777.8|7787.3|7777.3|5
1609394770000|2020-12-31 06:06:10|7787.3|7777.3|7787.4|7777.4|7787.4|7777.4|7787.3|7777.3|2
1609394780000|2020-12-31 06:06:20|7787.9|7777.9|7788|7778|7788|7778|7787.9|7777.9|2
1609394790000|2020-12-31 06:06:30|7787.5|7777.5|7788|7778|7788|7778|7787.5|7777.5|2
1609394800000|2020-12-31 06:06:40|7787.6|7777.6|7786.5|7776.5|7787.6|7777.6|7785.8|7775.8|8
1609394810000|2020-12-31 06:06:50|7786.3|7776.3|7786.1|7776.1|7786.3|7776.3|7785.9|7775.9|3
1609394820000|2020-12-31 06:07:00|7785.9|7775.9|7786.1|7776.1|7786.1|7776.1|7785.9|7775.9|2
1609394830000|2020-12-31 06:07:10|7785.9|7775.9|7784.9|7774.9|7785.9|7775.9|7784.9|7774.9|3
1609394840000|2020-12-31 06:07:20|7785.1|7775.1|7784.6|7774.6|7785.1|7775.1|7784.6|7774.6|3
1609394850000|2020-12-31 06:07:30|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|7784.4|7774.4|1
1609394860000|2020-12-31 06:07:40|7784.6|7774.6|7785.1|7775.1|7785.1|7775.1|7784.4|7774.4|4
1609394870000|2020-12-31 06:07:50|7785.6|7775.6|7785.8|7775.8|7785.9|7775.9|7785.6|7775.6|3
1609394880000|2020-12-31 06:08:00|7785.9|7775.9|7786.3|7776.3|7786.3|7776.3|7785.9|7775.9|2
1609394890000|2020-12-31 06:08:10|7786.6|7776.6|7786.4|7776.4|7786.9|7776.9|7786.4|7776.4|4
1609394900000|2020-12-31 06:08:20|7786.6|7776.6|7786.9|7776.9|7786.9|7776.9|7786.6|7776.6|2
1609394910000|2020-12-31 06:08:30|7786.6|7776.6|7786.4|7776.4|7786.6|7776.6|7786.4|7776.4|2
1609394920000|2020-12-31 06:08:40|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|7786.5|7776.5|1
1609394940000|2020-12-31 06:09:00|7786.4|7776.4|7786.4|7776.4|7786.5|7776.5|7786.4|7776.4|3
1609394950000|2020-12-31 06:09:10|7786|7776|7786.5|7776.5|7786.5|7776.5|7785.8|7775.8|5
1609394960000|2020-12-31 06:09:20|7786.6|7776.6|7786.8|7776.8|7787|7777|7786.6|7776.6|3
1609394970000|2020-12-31 06:09:30|7787|7777|7787|7777|7787|7777|7787|7777|1
1609394990000|2020-12-31 06:09:50|7786.8|7776.8|7786.9|7776.9|7786.9|7776.9|7786.5|7776.5|3
1609395000000|2020-12-31 06:10:00|7787.1|7777.1|7786.4|7776.4|7787.1|7777.1|7786.4|7776.4|4
1609395010000|2020-12-31 06:10:10|7786.1|7776.1|7785.6|7775.6|7786.1|7776.1|7785.6|7775.6|2
1609395020000|2020-12-31 06:10:20|7785.4|7775.4|7785.3|7775.3|7785.4|7775.4|7785|7775|3
1609395030000|2020-12-31 06:10:30|7785|7775|7784|7774|7785|7775|7784|7774|4
1609395040000|2020-12-31 06:10:40|7784.3|7774.3|7783.5|7773.5|7784.5|7774.5|7783.5|7773.5|7
1609395050000|2020-12-31 06:10:50|7783.1|7773.1|7783.5|7773.5|7783.5|7773.5|7783.1|7773.1|4
1609395060000|2020-12-31 06:11:00|7783.3|7773.3|7781.6|7771.6|7783.3|7773.3|7781.4|7771.4|7
1609395070000|2020-12-31 06:11:10|7781.4|7771.4|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|5
1609395080000|2020-12-31 06:11:20|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.4|7770.4|5
1609395090000|2020-12-31 06:11:30|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|1
1609395100000|2020-12-31 06:11:40|7781|7771|7779.9|7769.9|7781|7771|7779.9|7769.9|3
1609395110000|2020-12-31 06:11:50|7780.3|7770.3|7781.1|7771.1|7781.1|7771.1|7780.3|7770.3|4
1609395120000|2020-12-31 06:12:00|7781.4|7771.4|7781.8|7771.8|7781.9|7771.9|7781.1|7771.1|6
1609395130000|2020-12-31 06:12:10|7782.4|7772.4|7781.4|7771.4|7782.4|7772.4|7781.4|7771.4|8
1609395140000|2020-12-31 06:12:20|7781.6|7771.6|7780.9|7770.9|7781.9|7771.9|7780.9|7770.9|5
1609395150000|2020-12-31 06:12:30|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7779.9|7769.9|8
1609395160000|2020-12-31 06:12:40|7781|7771|7781.5|7771.5|7781.5|7771.5|7780.6|7770.6|6
1609395170000|2020-12-31 06:12:50|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.1|7771.1|6
1609395180000|2020-12-31 06:13:00|7782.1|7772.1|7782.8|7772.8|7782.8|7772.8|7782.1|7772.1|4
1609395190000|2020-12-31 06:13:10|7782.4|7772.4|7780.8|7770.8|7782.4|7772.4|7780.8|7770.8|8
1609395200000|2020-12-31 06:13:20|7781.4|7771.4|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|3
1609395210000|2020-12-31 06:13:30|7781.6|7771.6|7782.3|7772.3|7782.3|7772.3|7781.6|7771.6|3
1609395220000|2020-12-31 06:13:40|7782.4|7772.4|7783.1|7773.1|7783.4|7773.4|7782.4|7772.4|10
1609395230000|2020-12-31 06:13:50|7782.9|7772.9|7783.1|7773.1|7783.4|7773.4|7782.9|7772.9|4
1609395240000|2020-12-31 06:14:00|7782.9|7772.9|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|3
1609395250000|2020-12-31 06:14:10|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|5
1609395260000|2020-12-31 06:14:20|7783.4|7773.4|7784.6|7774.6|7785.3|7775.3|7783.4|7773.4|7
1609395270000|2020-12-31 06:14:30|7784.3|7774.3|7784.3|7774.3|7784.6|7774.6|7784.3|7774.3|5
1609395280000|2020-12-31 06:14:40|7784.4|7774.4|7785|7775|7785|7775|7784.3|7774.3|5
1609395290000|2020-12-31 06:14:50|7785.9|7775.9|7785.5|7775.5|7785.9|7775.9|7784.9|7774.9|10
1609395300000|2020-12-31 06:15:00|7785.8|7775.8|7787|7777|7787|7777|7785.8|7775.8|5
1609395310000|2020-12-31 06:15:10|7786.8|7776.8|7785.8|7775.8|7786.8|7776.8|7785.8|7775.8|7
1609395320000|2020-12-31 06:15:20|7785.4|7775.4|7783.8|7773.8|7785.4|7775.4|7783.4|7773.4|9
1609395330000|2020-12-31 06:15:30|7783.5|7773.5|7782.9|7772.9|7783.8|7773.8|7782.9|7772.9|5
1609395340000|2020-12-31 06:15:40|7782.8|7772.8|7782.3|7772.3|7782.8|7772.8|7782.3|7772.3|2
1609395350000|2020-12-31 06:15:50|7781.9|7771.9|7781.5|7771.5|7781.9|7771.9|7781.5|7771.5|3
1609395360000|2020-12-31 06:16:00|7781.8|7771.8|7780.6|7770.6|7781.9|7771.9|7780.6|7770.6|8
1609395370000|2020-12-31 06:16:10|7780.9|7770.9|7780|7770|7781.1|7771.1|7780|7770|5
1609395380000|2020-12-31 06:16:20|7780.3|7770.3|7777.6|7767.6|7780.3|7770.3|7777.6|7767.6|10
1609395390000|2020-12-31 06:16:30|7777.8|7767.8|7778.1|7768.1|7778.4|7768.4|7777.8|7767.8|4
1609395400000|2020-12-31 06:16:40|7778.4|7768.4|7778|7768|7779|7769|7777.4|7767.4|9
1609395410000|2020-12-31 06:16:50|7777.8|7767.8|7777.3|7767.3|7777.9|7767.9|7777|7767|9
1609395420000|2020-12-31 06:17:00|7777|7767|7777|7767|7777.4|7767.4|7777|7767|8
1609395430000|2020-12-31 06:17:10|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.6|7766.6|3
1609395440000|2020-12-31 06:17:20|7776.3|7766.3|7776.6|7766.6|7776.6|7766.6|7775.8|7765.8|6
1609395450000|2020-12-31 06:17:30|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|4
1609395460000|2020-12-31 06:17:40|7776.9|7766.9|7775.9|7765.9|7776.9|7766.9|7775.9|7765.9|6
1609395470000|2020-12-31 06:17:50|7775.5|7765.5|7776.6|7766.6|7776.6|7766.6|7775.5|7765.5|5
1609395480000|2020-12-31 06:18:00|7777|7767|7777|7767|7777|7767|7777|7767|1
1609395490000|2020-12-31 06:18:10|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|7777.3|7767.3|1
1609395500000|2020-12-31 06:18:20|7777.4|7767.4|7778|7768|7778.6|7768.6|7777.4|7767.4|6
1609395510000|2020-12-31 06:18:30|7778.3|7768.3|7778|7768|7778.3|7768.3|7778|7768|2
1609395520000|2020-12-31 06:18:40|7777.8|7767.8|7777.4|7767.4|7777.8|7767.8|7777.1|7767.1|3
1609395530000|2020-12-31 06:18:50|7778.1|7768.1|7778.5|7768.5|7778.5|7768.5|7777.9|7767.9|4
1609395540000|2020-12-31 06:19:00|7779.9|7769.9|7779.4|7769.4|7780.9|7770.9|7779.4|7769.4|10
1609395550000|2020-12-31 06:19:10|7779.6|7769.6|7779.5|7769.5|7780.6|7770.6|7779.5|7769.5|6
1609395560000|2020-12-31 06:19:20|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.5|7769.5|4
1609395570000|2020-12-31 06:19:30|7780.4|7770.4|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|2
1609395590000|2020-12-31 06:19:50|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|3
1609395600000|2020-12-31 06:20:00|7779.9|7769.9|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|3
1609395610000|2020-12-31 06:20:10|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609395620000|2020-12-31 06:20:20|7779.9|7769.9|7781.1|7771.1|7781.1|7771.1|7779.9|7769.9|4
1609395630000|2020-12-31 06:20:30|7780.9|7770.9|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|5
1609395640000|2020-12-31 06:20:40|7780.5|7770.5|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|3
1609395650000|2020-12-31 06:20:50|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7779.9|7769.9|9
1609395660000|2020-12-31 06:21:00|7780.1|7770.1|7778.4|7768.4|7780.6|7770.6|7778.4|7768.4|9
1609395670000|2020-12-31 06:21:10|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1609395680000|2020-12-31 06:21:20|7779.1|7769.1|7778.1|7768.1|7779.4|7769.4|7777.6|7767.6|7
1609395690000|2020-12-31 06:21:30|7778.4|7768.4|7778.4|7768.4|7779.1|7769.1|7778.4|7768.4|7
1609395700000|2020-12-31 06:21:40|7778.5|7768.5|7779.1|7769.1|7779.1|7769.1|7778.5|7768.5|3
1609395710000|2020-12-31 06:21:50|7779.4|7769.4|7780.1|7770.1|7780.1|7770.1|7779.4|7769.4|3
1609395720000|2020-12-31 06:22:00|7779.8|7769.8|7779.9|7769.9|7780|7770|7779.6|7769.6|4
1609395730000|2020-12-31 06:22:10|7780.3|7770.3|7781.3|7771.3|7781.6|7771.6|7780.3|7770.3|6
1609395740000|2020-12-31 06:22:20|7780.9|7770.9|7781|7771|7781|7771|7780.3|7770.3|9
1609395750000|2020-12-31 06:22:30|7780.8|7770.8|7781|7771|7781|7771|7780.5|7770.5|5
1609395760000|2020-12-31 06:22:40|7780.8|7770.8|7781.3|7771.3|7781.3|7771.3|7780.3|7770.3|8
1609395770000|2020-12-31 06:22:50|7781|7771|7780|7770|7781|7771|7780|7770|3
1609395780000|2020-12-31 06:23:00|7779.8|7769.8|7779.6|7769.6|7779.9|7769.9|7778.9|7768.9|9
1609395790000|2020-12-31 06:23:10|7779.3|7769.3|7778.8|7768.8|7779.3|7769.3|7778.8|7768.8|3
1609395800000|2020-12-31 06:23:20|7779|7769|7778.4|7768.4|7779.3|7769.3|7778.1|7768.1|6
1609395810000|2020-12-31 06:23:30|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1609395820000|2020-12-31 06:23:40|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.1|7767.1|7
1609395840000|2020-12-31 06:24:00|7776.9|7766.9|7776.9|7766.9|7777.3|7767.3|7776.9|7766.9|3
1609395850000|2020-12-31 06:24:10|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609395870000|2020-12-31 06:24:30|7776.5|7766.5|7776.9|7766.9|7777.1|7767.1|7776.5|7766.5|6
1609395880000|2020-12-31 06:24:40|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776|7766|4
1609395900000|2020-12-31 06:25:00|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|2
1609395910000|2020-12-31 06:25:10|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.5|7765.5|10
1609395920000|2020-12-31 06:25:20|7776.4|7766.4|7776.6|7766.6|7776.6|7766.6|7776.1|7766.1|4
1609395930000|2020-12-31 06:25:30|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609395950000|2020-12-31 06:25:50|7777.1|7767.1|7778|7768|7778|7768|7777.1|7767.1|6
1609395960000|2020-12-31 06:26:00|7778.3|7768.3|7778.6|7768.6|7779|7769|7778.3|7768.3|7
1609395970000|2020-12-31 06:26:10|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|4
1609395980000|2020-12-31 06:26:20|7779|7769|7779.1|7769.1|7779.1|7769.1|7778.6|7768.6|4
1609395990000|2020-12-31 06:26:30|7778.8|7768.8|7778.9|7768.9|7779.1|7769.1|7778.6|7768.6|5
1609396000000|2020-12-31 06:26:40|7778.6|7768.6|7777.8|7767.8|7778.9|7768.9|7777.8|7767.8|7
1609396010000|2020-12-31 06:26:50|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.5|7767.5|7
1609396020000|2020-12-31 06:27:00|7778.6|7768.6|7777.4|7767.4|7778.6|7768.6|7777.1|7767.1|7
1609396030000|2020-12-31 06:27:10|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|4
1609396040000|2020-12-31 06:27:20|7777.4|7767.4|7777.3|7767.3|7777.6|7767.6|7775.9|7765.9|17
1609396050000|2020-12-31 06:27:30|7777|7767|7778.4|7768.4|7778.6|7768.6|7777|7767|13
1609396060000|2020-12-31 06:27:40|7778.1|7768.1|7777.8|7767.8|7778.1|7768.1|7777.8|7767.8|5
1609396070000|2020-12-31 06:27:50|7778|7768|7777.8|7767.8|7778.1|7768.1|7777.8|7767.8|4
1609396080000|2020-12-31 06:28:00|7778|7768|7777.6|7767.6|7778|7768|7777.5|7767.5|6
1609396090000|2020-12-31 06:28:10|7777.4|7767.4|7777.3|7767.3|7777.4|7767.4|7776.9|7766.9|6
1609396100000|2020-12-31 06:28:20|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609396120000|2020-12-31 06:28:40|7778.3|7768.3|7777.6|7767.6|7778.3|7768.3|7777.4|7767.4|5
1609396130000|2020-12-31 06:28:50|7777.3|7767.3|7776.6|7766.6|7777.3|7767.3|7776.6|7766.6|4
1609396140000|2020-12-31 06:29:00|7777.5|7767.5|7778.4|7768.4|7778.4|7768.4|7777.5|7767.5|4
1609396150000|2020-12-31 06:29:10|7778.3|7768.3|7778.5|7768.5|7778.5|7768.5|7778|7768|4
1609396170000|2020-12-31 06:29:30|7778.8|7768.8|7780.1|7770.1|7780.1|7770.1|7778.8|7768.8|3
1609396180000|2020-12-31 06:29:40|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7778.8|7768.8|6
1609396190000|2020-12-31 06:29:50|7779.8|7769.8|7778.8|7768.8|7779.8|7769.8|7778.5|7768.5|5
1609396200000|2020-12-31 06:30:00|7778.5|7768.5|7776.4|7766.4|7778.5|7768.5|7776.4|7766.4|16
1609396210000|2020-12-31 06:30:10|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7775.9|7765.9|7
1609396220000|2020-12-31 06:30:20|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|5
1609396230000|2020-12-31 06:30:30|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.4|7766.4|4
1609396240000|2020-12-31 06:30:40|7777.1|7767.1|7778.1|7768.1|7778.1|7768.1|7776.9|7766.9|7
1609396250000|2020-12-31 06:30:50|7777.8|7767.8|7777.9|7767.9|7778.3|7768.3|7777.8|7767.8|6
1609396260000|2020-12-31 06:31:00|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7777.1|7767.1|3
1609396270000|2020-12-31 06:31:10|7776.9|7766.9|7777.1|7767.1|7777.4|7767.4|7776.4|7766.4|6
1609396280000|2020-12-31 06:31:20|7777.4|7767.4|7779.4|7769.4|7779.4|7769.4|7777.4|7767.4|7
1609396290000|2020-12-31 06:31:30|7779.6|7769.6|7780|7770|7780|7770|7779.6|7769.6|4
1609396300000|2020-12-31 06:31:40|7779.6|7769.6|7778.8|7768.8|7779.6|7769.6|7778.5|7768.5|8
1609396310000|2020-12-31 06:31:50|7778.9|7768.9|7779.8|7769.8|7779.8|7769.8|7778.9|7768.9|4
1609396320000|2020-12-31 06:32:00|7780|7770|7780.4|7770.4|7780.4|7770.4|7780|7770|6
1609396330000|2020-12-31 06:32:10|7780.5|7770.5|7780.5|7770.5|7780.5|7770.5|7780.3|7770.3|3
1609396340000|2020-12-31 06:32:20|7780.9|7770.9|7778.5|7768.5|7780.9|7770.9|7778.5|7768.5|5
1609396350000|2020-12-31 06:32:30|7778.8|7768.8|7779.1|7769.1|7779.1|7769.1|7778.8|7768.8|2
1609396370000|2020-12-31 06:32:50|7779.4|7769.4|7779.1|7769.1|7780.1|7770.1|7778.6|7768.6|8
1609396380000|2020-12-31 06:33:00|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|3
1609396390000|2020-12-31 06:33:10|7778.6|7768.6|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|9
1609396400000|2020-12-31 06:33:20|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.6|7768.6|6
1609396410000|2020-12-31 06:33:30|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1609396420000|2020-12-31 06:33:40|7779.6|7769.6|7780|7770|7780.4|7770.4|7779.6|7769.6|6
1609396430000|2020-12-31 06:33:50|7780.4|7770.4|7780.4|7770.4|7780.6|7770.6|7780.4|7770.4|5
1609396440000|2020-12-31 06:34:00|7780.8|7770.8|7780.4|7770.4|7781.4|7771.4|7780.4|7770.4|3
1609396450000|2020-12-31 06:34:10|7779.8|7769.8|7780.3|7770.3|7780.3|7770.3|7779.8|7769.8|2
1609396460000|2020-12-31 06:34:20|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609396470000|2020-12-31 06:34:30|7780.1|7770.1|7780.8|7770.8|7780.8|7770.8|7779.9|7769.9|8
1609396490000|2020-12-31 06:34:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1609396500000|2020-12-31 06:35:00|7780.9|7770.9|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|6
1609396510000|2020-12-31 06:35:10|7781.1|7771.1|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|3
1609396520000|2020-12-31 06:35:20|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|4
1609396530000|2020-12-31 06:35:30|7780.9|7770.9|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|3
1609396540000|2020-12-31 06:35:40|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1609396550000|2020-12-31 06:35:50|7780.5|7770.5|7780.1|7770.1|7780.5|7770.5|7780.1|7770.1|2
1609396560000|2020-12-31 06:36:00|7779.8|7769.8|7779.8|7769.8|7780.1|7770.1|7779.4|7769.4|8
1609396570000|2020-12-31 06:36:10|7780.1|7770.1|7779.8|7769.8|7780.6|7770.6|7779.8|7769.8|5
1609396580000|2020-12-31 06:36:20|7780.1|7770.1|7778.6|7768.6|7780.1|7770.1|7778.6|7768.6|10
1609396590000|2020-12-31 06:36:30|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7778.1|7768.1|5
1609396600000|2020-12-31 06:36:40|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1609396610000|2020-12-31 06:36:50|7778.6|7768.6|7778.6|7768.6|7778.9|7768.9|7778.4|7768.4|5
1609396620000|2020-12-31 06:37:00|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.6|7768.6|5
1609396630000|2020-12-31 06:37:10|7779.9|7769.9|7780.6|7770.6|7780.6|7770.6|7779.6|7769.6|5
1609396640000|2020-12-31 06:37:20|7780.9|7770.9|7780.6|7770.6|7781.6|7771.6|7780.5|7770.5|11
1609396650000|2020-12-31 06:37:30|7780.9|7770.9|7781.1|7771.1|7782|7772|7780.8|7770.8|15
1609396660000|2020-12-31 06:37:40|7781.4|7771.4|7781.4|7771.4|7781.6|7771.6|7781.4|7771.4|5
1609396670000|2020-12-31 06:37:50|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|3
1609396680000|2020-12-31 06:38:00|7782.3|7772.3|7782.1|7772.1|7783.1|7773.1|7781.9|7771.9|10
1609396690000|2020-12-31 06:38:10|7781.6|7771.6|7782.9|7772.9|7782.9|7772.9|7781.6|7771.6|6
1609396700000|2020-12-31 06:38:20|7782.4|7772.4|7782.6|7772.6|7782.9|7772.9|7782.4|7772.4|5
1609396710000|2020-12-31 06:38:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1609396720000|2020-12-31 06:38:40|7782.6|7772.6|7782.9|7772.9|7783.3|7773.3|7782.6|7772.6|6
1609396730000|2020-12-31 06:38:50|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1609396740000|2020-12-31 06:39:00|7782.1|7772.1|7784.3|7774.3|7784.3|7774.3|7782.1|7772.1|8
1609396750000|2020-12-31 06:39:10|7784|7774|7782.9|7772.9|7784.4|7774.4|7782.6|7772.6|18
1609396760000|2020-12-31 06:39:20|7783.4|7773.4|7782.9|7772.9|7784.3|7774.3|7782.6|7772.6|11
1609396770000|2020-12-31 06:39:30|7783|7773|7783.3|7773.3|7783.3|7773.3|7783|7773|2
1609396780000|2020-12-31 06:39:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.3|7773.3|3
1609396790000|2020-12-31 06:39:50|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|7782.6|7772.6|4
1609396800000|2020-12-31 06:40:00|7783|7773|7785.3|7775.3|7785.5|7775.5|7782.8|7772.8|13
1609396810000|2020-12-31 06:40:10|7784.5|7774.5|7785.5|7775.5|7785.6|7775.6|7784.5|7774.5|10
1609396820000|2020-12-31 06:40:20|7785.6|7775.6|7786.1|7776.1|7786.4|7776.4|7784.6|7774.6|16
1609396830000|2020-12-31 06:40:30|7785.6|7775.6|7785|7775|7786.6|7776.6|7784.6|7774.6|9
1609396840000|2020-12-31 06:40:40|7785.3|7775.3|7786|7776|7786.4|7776.4|7784.8|7774.8|14
1609396850000|2020-12-31 06:40:50|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7784.9|7774.9|10
1609396860000|2020-12-31 06:41:00|7785.1|7775.1|7784.5|7774.5|7785.1|7775.1|7784.5|7774.5|2
1609396870000|2020-12-31 06:41:10|7784.9|7774.9|7785.5|7775.5|7785.5|7775.5|7784.6|7774.6|8
1609396880000|2020-12-31 06:41:20|7785.9|7775.9|7785.5|7775.5|7785.9|7775.9|7784.8|7774.8|7
1609396890000|2020-12-31 06:41:30|7784.9|7774.9|7783.4|7773.4|7785.1|7775.1|7783.1|7773.1|9
1609396900000|2020-12-31 06:41:40|7783.1|7773.1|7784.6|7774.6|7784.9|7774.9|7782.8|7772.8|6
1609396910000|2020-12-31 06:41:50|7784.1|7774.1|7784|7774|7784.1|7774.1|7783.5|7773.5|4
1609396920000|2020-12-31 06:42:00|7784.1|7774.1|7784.5|7774.5|7784.9|7774.9|7783.5|7773.5|10
1609396930000|2020-12-31 06:42:10|7783.8|7773.8|7783.8|7773.8|7784.3|7774.3|7783.8|7773.8|7
1609396940000|2020-12-31 06:42:20|7783.3|7773.3|7782.4|7772.4|7783.5|7773.5|7782.4|7772.4|10
1609396950000|2020-12-31 06:42:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1609396960000|2020-12-31 06:42:40|7783.1|7773.1|7782.9|7772.9|7783.1|7773.1|7782.9|7772.9|2
1609396980000|2020-12-31 06:43:00|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1609396990000|2020-12-31 06:43:10|7782.1|7772.1|7781.8|7771.8|7782.1|7772.1|7781.5|7771.5|4
1609397000000|2020-12-31 06:43:20|7781.5|7771.5|7781.1|7771.1|7781.5|7771.5|7780.8|7770.8|5
1609397010000|2020-12-31 06:43:30|7781.3|7771.3|7782|7772|7782|7772|7781.3|7771.3|3
1609397020000|2020-12-31 06:43:40|7781.8|7771.8|7781|7771|7781.8|7771.8|7781|7771|6
1609397030000|2020-12-31 06:43:50|7780.8|7770.8|7781|7771|7781|7771|7780.8|7770.8|2
1609397040000|2020-12-31 06:44:00|7781.3|7771.3|7780.6|7770.6|7781.3|7771.3|7780.6|7770.6|3
1609397050000|2020-12-31 06:44:10|7781|7771|7779.1|7769.1|7781|7771|7779.1|7769.1|4
1609397080000|2020-12-31 06:44:40|7778.9|7768.9|7777.8|7767.8|7778.9|7768.9|7777.5|7767.5|5
1609397090000|2020-12-31 06:44:50|7778|7768|7778.5|7768.5|7778.8|7768.8|7778|7768|3
1609397100000|2020-12-31 06:45:00|7778.6|7768.6|7778.9|7768.9|7778.9|7768.9|7778.6|7768.6|2
1609397110000|2020-12-31 06:45:10|7779.4|7769.4|7780.6|7770.6|7780.6|7770.6|7779.4|7769.4|6
1609397120000|2020-12-31 06:45:20|7780.3|7770.3|7778.1|7768.1|7780.3|7770.3|7777.9|7767.9|7
1609397130000|2020-12-31 06:45:30|7777.9|7767.9|7777.5|7767.5|7777.9|7767.9|7777.5|7767.5|3
1609397140000|2020-12-31 06:45:40|7777.8|7767.8|7777.8|7767.8|7778.1|7768.1|7777.8|7767.8|3
1609397150000|2020-12-31 06:45:50|7778|7768|7777.5|7767.5|7778|7768|7777.5|7767.5|3
1609397160000|2020-12-31 06:46:00|7777.3|7767.3|7777.8|7767.8|7777.8|7767.8|7776.6|7766.6|9
1609397170000|2020-12-31 06:46:10|7778|7768|7777.6|7767.6|7778.4|7768.4|7777.3|7767.3|13
1609397180000|2020-12-31 06:46:20|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1609397190000|2020-12-31 06:46:30|7778.1|7768.1|7778|7768|7778.1|7768.1|7777.5|7767.5|9
1609397200000|2020-12-31 06:46:40|7777.8|7767.8|7779|7769|7779|7769|7777.6|7767.6|11
1609397210000|2020-12-31 06:46:50|7779.5|7769.5|7779.9|7769.9|7779.9|7769.9|7779.4|7769.4|6
1609397220000|2020-12-31 06:47:00|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|7780.3|7770.3|1
1609397230000|2020-12-31 06:47:10|7780|7770|7778.9|7768.9|7780|7770|7778.9|7768.9|3
1609397250000|2020-12-31 06:47:30|7779.1|7769.1|7779|7769|7779.4|7769.4|7779|7769|3
1609397260000|2020-12-31 06:47:40|7779.3|7769.3|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|6
1609397270000|2020-12-31 06:47:50|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609397280000|2020-12-31 06:48:00|7779.4|7769.4|7780.6|7770.6|7780.6|7770.6|7778.9|7768.9|9
1609397290000|2020-12-31 06:48:10|7780.3|7770.3|7781.3|7771.3|7781.3|7771.3|7780.3|7770.3|3
1609397300000|2020-12-31 06:48:20|7782|7772|7782.5|7772.5|7782.5|7772.5|7782|7772|3
1609397330000|2020-12-31 06:48:50|7782.9|7772.9|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|5
1609397340000|2020-12-31 06:49:00|7783.3|7773.3|7781.6|7771.6|7783.3|7773.3|7781.6|7771.6|4
1609397360000|2020-12-31 06:49:20|7782|7772|7782|7772|7782|7772|7782|7772|1
1609397370000|2020-12-31 06:49:30|7781.8|7771.8|7781.4|7771.4|7781.8|7771.8|7781.4|7771.4|4
1609397380000|2020-12-31 06:49:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609397400000|2020-12-31 06:50:00|7781.4|7771.4|7782.1|7772.1|7782.1|7772.1|7781|7771|6
1609397410000|2020-12-31 06:50:10|7781.9|7771.9|7781.6|7771.6|7781.9|7771.9|7781.6|7771.6|2
1609397420000|2020-12-31 06:50:20|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7781.1|7771.1|2
1609397440000|2020-12-31 06:50:40|7781.3|7771.3|7780.8|7770.8|7781.3|7771.3|7780.8|7770.8|3
1609397450000|2020-12-31 06:50:50|7781|7771|7781.5|7771.5|7781.5|7771.5|7780.9|7770.9|7
1609397460000|2020-12-31 06:51:00|7781.3|7771.3|7781|7771|7781.3|7771.3|7781|7771|2
1609397470000|2020-12-31 06:51:10|7781.3|7771.3|7780.8|7770.8|7781.3|7771.3|7780.8|7770.8|2
1609397480000|2020-12-31 06:51:20|7781|7771|7780.8|7770.8|7781|7771|7780.8|7770.8|2
1609397490000|2020-12-31 06:51:30|7781|7771|7781.5|7771.5|7781.5|7771.5|7780.9|7770.9|7
1609397500000|2020-12-31 06:51:40|7780.8|7770.8|7780.5|7770.5|7781.3|7771.3|7780.5|7770.5|6
1609397510000|2020-12-31 06:51:50|7780.8|7770.8|7781.4|7771.4|7781.4|7771.4|7780.8|7770.8|4
1609397520000|2020-12-31 06:52:00|7778.9|7768.9|7778.6|7768.6|7778.9|7768.9|7777.4|7767.4|15
1609397530000|2020-12-31 06:52:10|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609397550000|2020-12-31 06:52:30|7779.5|7769.5|7779.6|7769.6|7780.5|7770.5|7779.5|7769.5|6
1609397560000|2020-12-31 06:52:40|7779.4|7769.4|7778.9|7768.9|7779.4|7769.4|7778.9|7768.9|3
1609397570000|2020-12-31 06:52:50|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1609397580000|2020-12-31 06:53:00|7778.5|7768.5|7777.6|7767.6|7778.5|7768.5|7777.6|7767.6|6
1609397590000|2020-12-31 06:53:10|7777.3|7767.3|7775.9|7765.9|7777.3|7767.3|7775.9|7765.9|9
1609397600000|2020-12-31 06:53:20|7776.6|7766.6|7777|7767|7777|7767|7775.6|7765.6|9
1609397610000|2020-12-31 06:53:30|7776.9|7766.9|7777.3|7767.3|7777.3|7767.3|7776.9|7766.9|3
1609397620000|2020-12-31 06:53:40|7777.5|7767.5|7777.6|7767.6|7777.6|7767.6|7777.5|7767.5|2
1609397630000|2020-12-31 06:53:50|7777.9|7767.9|7778.6|7768.6|7778.9|7768.9|7777.9|7767.9|5
1609397640000|2020-12-31 06:54:00|7778.4|7768.4|7778.1|7768.1|7778.6|7768.6|7778.1|7768.1|7
1609397660000|2020-12-31 06:54:20|7777.8|7767.8|7777.6|7767.6|7777.8|7767.8|7777.5|7767.5|3
1609397670000|2020-12-31 06:54:30|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|7777.5|7767.5|1
1609397680000|2020-12-31 06:54:40|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7777.4|7767.4|2
1609397700000|2020-12-31 06:55:00|7777.5|7767.5|7778.8|7768.8|7778.8|7768.8|7777.5|7767.5|8
1609397710000|2020-12-31 06:55:10|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609397720000|2020-12-31 06:55:20|7779.4|7769.4|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|3
1609397730000|2020-12-31 06:55:30|7779.6|7769.6|7780.3|7770.3|7780.3|7770.3|7779.6|7769.6|3
1609397740000|2020-12-31 06:55:40|7780.5|7770.5|7780.4|7770.4|7781|7771|7780.4|7770.4|6
1609397750000|2020-12-31 06:55:50|7780.8|7770.8|7781.9|7771.9|7781.9|7771.9|7780.5|7770.5|6
1609397760000|2020-12-31 06:56:00|7781.8|7771.8|7781.6|7771.6|7782.1|7772.1|7781.1|7771.1|7
1609397770000|2020-12-31 06:56:10|7781.9|7771.9|7782.5|7772.5|7782.5|7772.5|7781.9|7771.9|2
1609397780000|2020-12-31 06:56:20|7782.1|7772.1|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|6
1609397790000|2020-12-31 06:56:30|7781.1|7771.1|7781.8|7771.8|7782.3|7772.3|7781.1|7771.1|6
1609397800000|2020-12-31 06:56:40|7782|7772|7781.6|7771.6|7782.3|7772.3|7781.6|7771.6|4
1609397810000|2020-12-31 06:56:50|7781.5|7771.5|7782.1|7772.1|7782.1|7772.1|7781.5|7771.5|4
1609397820000|2020-12-31 06:57:00|7781.9|7771.9|7782.3|7772.3|7783.1|7773.1|7781.6|7771.6|12
1609397830000|2020-12-31 06:57:10|7781.9|7771.9|7781.8|7771.8|7782.1|7772.1|7781.6|7771.6|5
1609397840000|2020-12-31 06:57:20|7781.4|7771.4|7781.3|7771.3|7781.4|7771.4|7780.1|7770.1|7
1609397860000|2020-12-31 06:57:40|7781.5|7771.5|7782.1|7772.1|7782.1|7772.1|7781.3|7771.3|7
1609397870000|2020-12-31 06:57:50|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.4|7771.4|11
1609397880000|2020-12-31 06:58:00|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7781.3|7771.3|5
1609397890000|2020-12-31 06:58:10|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|1
1609397900000|2020-12-31 06:58:20|7782.8|7772.8|7782|7772|7783.3|7773.3|7781.8|7771.8|5
1609397910000|2020-12-31 06:58:30|7783.3|7773.3|7783.3|7773.3|7783.3|7773.3|7782.9|7772.9|5
1609397920000|2020-12-31 06:58:40|7783|7773|7783.3|7773.3|7783.3|7773.3|7782.6|7772.6|7
1609397930000|2020-12-31 06:58:50|7783.6|7773.6|7784.1|7774.1|7784.1|7774.1|7783.5|7773.5|7
1609397940000|2020-12-31 06:59:00|7784.4|7774.4|7783.5|7773.5|7784.8|7774.8|7782.3|7772.3|12
1609397950000|2020-12-31 06:59:10|7783.9|7773.9|7782.4|7772.4|7783.9|7773.9|7782.4|7772.4|8
1609397960000|2020-12-31 06:59:20|7782.3|7772.3|7783.1|7773.1|7783.3|7773.3|7782.3|7772.3|5
1609397970000|2020-12-31 06:59:30|7783.8|7773.8|7783.4|7773.4|7784.1|7774.1|7783.1|7773.1|7
1609397980000|2020-12-31 06:59:40|7783.6|7773.6|7783.4|7773.4|7783.9|7773.9|7783.3|7773.3|7
1609397990000|2020-12-31 06:59:50|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|3
1609398000000|2020-12-31 07:00:00|7781.5|7771.5|7780.9|7770.9|7781.5|7771.5|7780.4|7770.4|4
1609398010000|2020-12-31 07:00:10|7781.6|7771.6|7782.4|7772.4|7782.4|7772.4|7781.6|7771.6|2
1609398020000|2020-12-31 07:00:20|7783.8|7773.8|7783.9|7773.9|7783.9|7773.9|7783.8|7773.8|2
1609398030000|2020-12-31 07:00:30|7783.6|7773.6|7782.5|7772.5|7783.9|7773.9|7782.5|7772.5|6
1609398040000|2020-12-31 07:00:40|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1609398050000|2020-12-31 07:00:50|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|4
1609398080000|2020-12-31 07:01:20|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609398100000|2020-12-31 07:01:40|7782|7772|7782.6|7772.6|7782.6|7772.6|7782|7772|5
1609398110000|2020-12-31 07:01:50|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|1
1609398120000|2020-12-31 07:02:00|7781.9|7771.9|7781.3|7771.3|7781.9|7771.9|7780.8|7770.8|5
1609398130000|2020-12-31 07:02:10|7781.5|7771.5|7782.4|7772.4|7782.5|7772.5|7781.5|7771.5|4
1609398140000|2020-12-31 07:02:20|7782.6|7772.6|7782.5|7772.5|7782.8|7772.8|7782.5|7772.5|3
1609398150000|2020-12-31 07:02:30|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|7782.4|7772.4|1
1609398170000|2020-12-31 07:02:50|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|7784.6|7774.6|1
1609398180000|2020-12-31 07:03:00|7784.4|7774.4|7783.6|7773.6|7784.4|7774.4|7783.6|7773.6|5
1609398190000|2020-12-31 07:03:10|7784.1|7774.1|7784.4|7774.4|7784.5|7774.5|7784.1|7774.1|4
1609398230000|2020-12-31 07:03:50|7784.6|7774.6|7784.6|7774.6|7784.9|7774.9|7784.4|7774.4|4
1609398240000|2020-12-31 07:04:00|7784.9|7774.9|7784.4|7774.4|7784.9|7774.9|7784.4|7774.4|2
1609398250000|2020-12-31 07:04:10|7784.5|7774.5|7784.6|7774.6|7784.6|7774.6|7784.4|7774.4|3
1609398260000|2020-12-31 07:04:20|7784.9|7774.9|7788|7778|7788|7778|7784.3|7774.3|8
1609398270000|2020-12-31 07:04:30|7787.8|7777.8|7784.9|7774.9|7787.8|7777.8|7784.9|7774.9|4
1609398280000|2020-12-31 07:04:40|7785.1|7775.1|7784.9|7774.9|7785.1|7775.1|7784.9|7774.9|2
1609398290000|2020-12-31 07:04:50|7784.4|7774.4|7782.9|7772.9|7784.4|7774.4|7782.9|7772.9|2
1609398300000|2020-12-31 07:05:00|7782.6|7772.6|7780.6|7770.6|7782.6|7772.6|7780.6|7770.6|5
1609398310000|2020-12-31 07:05:10|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|3
1609398320000|2020-12-31 07:05:20|7779.9|7769.9|7780.9|7770.9|7780.9|7770.9|7779.9|7769.9|5
1609398330000|2020-12-31 07:05:30|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|3
1609398360000|2020-12-31 07:06:00|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609398370000|2020-12-31 07:06:10|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|1
1609398380000|2020-12-31 07:06:20|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609398400000|2020-12-31 07:06:40|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609398410000|2020-12-31 07:06:50|7779.5|7769.5|7779|7769|7779.5|7769.5|7779|7769|2
1609398420000|2020-12-31 07:07:00|7779.6|7769.6|7780.3|7770.3|7780.4|7770.4|7779.6|7769.6|4
1609398430000|2020-12-31 07:07:10|7780.5|7770.5|7780.3|7770.3|7780.5|7770.5|7780.3|7770.3|2
1609398440000|2020-12-31 07:07:20|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609398460000|2020-12-31 07:07:40|7780.1|7770.1|7781.6|7771.6|7781.8|7771.8|7780.1|7770.1|8
1609398470000|2020-12-31 07:07:50|7782.6|7772.6|7781.6|7771.6|7782.6|7772.6|7781.6|7771.6|5
1609398480000|2020-12-31 07:08:00|7781.3|7771.3|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|5
1609398500000|2020-12-31 07:08:20|7781.9|7771.9|7782.6|7772.6|7782.6|7772.6|7781.9|7771.9|2
1609398510000|2020-12-31 07:08:30|7782.9|7772.9|7783.6|7773.6|7783.6|7773.6|7782.9|7772.9|3
1609398530000|2020-12-31 07:08:50|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1609398550000|2020-12-31 07:09:10|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609398560000|2020-12-31 07:09:20|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|3
1609398660000|2020-12-31 07:11:00|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|1
1609398670000|2020-12-31 07:11:10|7783.6|7773.6|7782.8|7772.8|7783.6|7773.6|7782.8|7772.8|3
1609398680000|2020-12-31 07:11:20|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1609398690000|2020-12-31 07:11:30|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1609398700000|2020-12-31 07:11:40|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1609398710000|2020-12-31 07:11:50|7782.1|7772.1|7781.6|7771.6|7782.1|7772.1|7781.6|7771.6|2
1609398720000|2020-12-31 07:12:00|7781.4|7771.4|7780.6|7770.6|7781.4|7771.4|7780.6|7770.6|3
1609398730000|2020-12-31 07:12:10|7780.1|7770.1|7778.8|7768.8|7780.4|7770.4|7778.8|7768.8|4
1609398740000|2020-12-31 07:12:20|7778.3|7768.3|7778.3|7768.3|7778.3|7768.3|7778|7768|3
1609398760000|2020-12-31 07:12:40|7778.5|7768.5|7778.3|7768.3|7778.8|7768.8|7778.3|7768.3|4
1609398770000|2020-12-31 07:12:50|7776.9|7766.9|7776.3|7766.3|7776.9|7766.9|7776.3|7766.3|2
1609398780000|2020-12-31 07:13:00|7776.5|7766.5|7777.4|7767.4|7777.6|7767.6|7776.5|7766.5|4
1609398800000|2020-12-31 07:13:20|7778.6|7768.6|7778.4|7768.4|7778.9|7768.9|7777.6|7767.6|4
1609398810000|2020-12-31 07:13:30|7778.6|7768.6|7778.5|7768.5|7778.6|7768.6|7778.5|7768.5|2
1609398830000|2020-12-31 07:13:50|7778.3|7768.3|7778|7768|7778.3|7768.3|7778|7768|2
1609398840000|2020-12-31 07:14:00|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1609398850000|2020-12-31 07:14:10|7778|7768|7778|7768|7778|7768|7778|7768|1
1609398870000|2020-12-31 07:14:30|7778.3|7768.3|7778|7768|7778.3|7768.3|7778|7768|2
1609398890000|2020-12-31 07:14:50|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.9|7766.9|3
1609398900000|2020-12-31 07:15:00|7777.8|7767.8|7779.5|7769.5|7779.8|7769.8|7777.8|7767.8|4
1609398910000|2020-12-31 07:15:10|7779|7769|7778.6|7768.6|7779.3|7769.3|7778.6|7768.6|6
1609398930000|2020-12-31 07:15:30|7778.9|7768.9|7779.4|7769.4|7779.4|7769.4|7778.9|7768.9|2
1609398940000|2020-12-31 07:15:40|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|3
1609398950000|2020-12-31 07:15:50|7778|7768|7775.9|7765.9|7778|7768|7775.9|7765.9|2
1609398960000|2020-12-31 07:16:00|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7776.1|7766.1|2
1609398970000|2020-12-31 07:16:10|7776.1|7766.1|7775.9|7765.9|7776.1|7766.1|7775.4|7765.4|4
1609398980000|2020-12-31 07:16:20|7776.4|7766.4|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|3
1609398990000|2020-12-31 07:16:30|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|5
1609399000000|2020-12-31 07:16:40|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|2
1609399010000|2020-12-31 07:16:50|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|3
1609399020000|2020-12-31 07:17:00|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1609399030000|2020-12-31 07:17:10|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|4
1609399070000|2020-12-31 07:17:50|7777.4|7767.4|7776.9|7766.9|7777.4|7767.4|7776.9|7766.9|2
1609399080000|2020-12-31 07:18:00|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609399110000|2020-12-31 07:18:30|7777|7767|7778.6|7768.6|7778.6|7768.6|7777|7767|3
1609399120000|2020-12-31 07:18:40|7778.4|7768.4|7778|7768|7778.4|7768.4|7778|7768|5
1609399130000|2020-12-31 07:18:50|7777.8|7767.8|7778|7768|7778|7768|7777.8|7767.8|2
1609399140000|2020-12-31 07:19:00|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1609399150000|2020-12-31 07:19:10|7778|7768|7778.3|7768.3|7778.3|7768.3|7778|7768|2
1609399160000|2020-12-31 07:19:20|7778.5|7768.5|7778.9|7768.9|7779.4|7769.4|7778.5|7768.5|5
1609399170000|2020-12-31 07:19:30|7779.5|7769.5|7779.3|7769.3|7779.5|7769.5|7779.3|7769.3|2
1609399180000|2020-12-31 07:19:40|7779|7769|7779|7769|7779|7769|7779|7769|1
1609399190000|2020-12-31 07:19:50|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|7778.8|7768.8|1
1609399200000|2020-12-31 07:20:00|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|7777.8|7767.8|1
1609399210000|2020-12-31 07:20:10|7778|7768|7778.5|7768.5|7778.5|7768.5|7778|7768|2
1609399220000|2020-12-31 07:20:20|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1609399230000|2020-12-31 07:20:30|7779.5|7769.5|7779.8|7769.8|7779.9|7769.9|7779.5|7769.5|3
1609399240000|2020-12-31 07:20:40|7779.5|7769.5|7778.8|7768.8|7779.5|7769.5|7778.8|7768.8|2
1609399260000|2020-12-31 07:21:00|7778.5|7768.5|7779|7769|7779|7769|7777.1|7767.1|4
1609399270000|2020-12-31 07:21:10|7779.3|7769.3|7779.4|7769.4|7779.4|7769.4|7779.3|7769.3|2
1609399300000|2020-12-31 07:21:40|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.6|7769.6|3
1609399310000|2020-12-31 07:21:50|7780.1|7770.1|7780.8|7770.8|7780.8|7770.8|7780.1|7770.1|2
1609399320000|2020-12-31 07:22:00|7780.6|7770.6|7781.4|7771.4|7781.4|7771.4|7780.4|7770.4|4
1609399330000|2020-12-31 07:22:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609399340000|2020-12-31 07:22:20|7781.4|7771.4|7780.6|7770.6|7781.4|7771.4|7780.6|7770.6|2
1609399360000|2020-12-31 07:22:40|7780.9|7770.9|7780.3|7770.3|7780.9|7770.9|7779.9|7769.9|5
1609399370000|2020-12-31 07:22:50|7779.9|7769.9|7780.3|7770.3|7780.3|7770.3|7779.9|7769.9|2
1609399380000|2020-12-31 07:23:00|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609399400000|2020-12-31 07:23:20|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|7782.5|7772.5|1
1609399410000|2020-12-31 07:23:30|7782.9|7772.9|7782.6|7772.6|7782.9|7772.9|7782.6|7772.6|2
1609399420000|2020-12-31 07:23:40|7782.9|7772.9|7781.6|7771.6|7783.1|7773.1|7781|7771|8
1609399440000|2020-12-31 07:24:00|7781.4|7771.4|7781.3|7771.3|7781.4|7771.4|7780.6|7770.6|5
1609399450000|2020-12-31 07:24:10|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609399460000|2020-12-31 07:24:20|7781.4|7771.4|7780.5|7770.5|7781.4|7771.4|7780.5|7770.5|3
1609399470000|2020-12-31 07:24:30|7781.3|7771.3|7781.6|7771.6|7781.6|7771.6|7781.3|7771.3|2
1609399480000|2020-12-31 07:24:40|7782.1|7772.1|7782.4|7772.4|7782.4|7772.4|7782.1|7772.1|2
1609399500000|2020-12-31 07:25:00|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.4|7771.4|2
1609399510000|2020-12-31 07:25:10|7781.6|7771.6|7782.4|7772.4|7782.4|7772.4|7781.6|7771.6|2
1609399530000|2020-12-31 07:25:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1609399550000|2020-12-31 07:25:50|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1609399560000|2020-12-31 07:26:00|7783.9|7773.9|7783.5|7773.5|7784.4|7774.4|7783.4|7773.4|5
1609399620000|2020-12-31 07:27:00|7784|7774|7784|7774|7784|7774|7782.6|7772.6|8
1609399630000|2020-12-31 07:27:10|7784.4|7774.4|7784|7774|7784.4|7774.4|7783.9|7773.9|4
1609399640000|2020-12-31 07:27:20|7784.3|7774.3|7784.5|7774.5|7784.5|7774.5|7784.3|7774.3|2
1609399650000|2020-12-31 07:27:30|7784.3|7774.3|7784.1|7774.1|7784.3|7774.3|7783.8|7773.8|6
1609399660000|2020-12-31 07:27:40|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609399670000|2020-12-31 07:27:50|7784|7774|7783.6|7773.6|7784|7774|7783.6|7773.6|3
1609399690000|2020-12-31 07:28:10|7783.4|7773.4|7783.6|7773.6|7783.6|7773.6|7783.4|7773.4|2
1609399700000|2020-12-31 07:28:20|7783.8|7773.8|7784.6|7774.6|7784.6|7774.6|7783.4|7773.4|5
1609399720000|2020-12-31 07:28:40|7785|7775|7784.9|7774.9|7785.4|7775.4|7784.9|7774.9|3
1609399730000|2020-12-31 07:28:50|7785.4|7775.4|7785.6|7775.6|7786|7776|7785.4|7775.4|4
1609399740000|2020-12-31 07:29:00|7785.9|7775.9|7786.4|7776.4|7786.4|7776.4|7785.9|7775.9|2
1609399750000|2020-12-31 07:29:10|7786.1|7776.1|7785.8|7775.8|7786.1|7776.1|7785.8|7775.8|2
1609399760000|2020-12-31 07:29:20|7785.4|7775.4|7785.1|7775.1|7785.4|7775.4|7785.1|7775.1|2
1609399800000|2020-12-31 07:30:00|7785.6|7775.6|7784.3|7774.3|7785.6|7775.6|7784.3|7774.3|3
1609399810000|2020-12-31 07:30:10|7784.1|7774.1|7783.5|7773.5|7784.1|7774.1|7783.5|7773.5|2
1609399820000|2020-12-31 07:30:20|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|7784.1|7774.1|1
1609399830000|2020-12-31 07:30:30|7784.9|7774.9|7785.9|7775.9|7785.9|7775.9|7784.9|7774.9|2
1609399840000|2020-12-31 07:30:40|7785.6|7775.6|7785.3|7775.3|7785.6|7775.6|7785|7775|5
1609399850000|2020-12-31 07:30:50|7785.5|7775.5|7785.4|7775.4|7785.8|7775.8|7785.4|7775.4|3
1609399860000|2020-12-31 07:31:00|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|7785.5|7775.5|1
1609399870000|2020-12-31 07:31:10|7785|7775|7785|7775|7785|7775|7785|7775|1
1609399930000|2020-12-31 07:32:10|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|1
1609399940000|2020-12-31 07:32:20|7785.5|7775.5|7785.8|7775.8|7785.8|7775.8|7785.5|7775.5|2
1609399950000|2020-12-31 07:32:30|7786|7776|7786|7776|7786|7776|7786|7776|1
1609399960000|2020-12-31 07:32:40|7785.8|7775.8|7786|7776|7786|7776|7785.8|7775.8|2
1609399980000|2020-12-31 07:33:00|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609399990000|2020-12-31 07:33:10|7785.5|7775.5|7785.3|7775.3|7785.5|7775.5|7785.3|7775.3|2
1609400000000|2020-12-31 07:33:20|7785|7775|7785|7775|7785|7775|7785|7775|1
1609400010000|2020-12-31 07:33:30|7784.9|7774.9|7783.6|7773.6|7784.9|7774.9|7783.3|7773.3|3
1609400020000|2020-12-31 07:33:40|7783.9|7773.9|7783.6|7773.6|7783.9|7773.9|7783.6|7773.6|2
1609400030000|2020-12-31 07:33:50|7783.3|7773.3|7783.5|7773.5|7783.5|7773.5|7783.3|7773.3|2
1609400050000|2020-12-31 07:34:10|7783.1|7773.1|7782.3|7772.3|7783.1|7773.1|7782.3|7772.3|2
1609400060000|2020-12-31 07:34:20|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1609400070000|2020-12-31 07:34:30|7782.1|7772.1|7781.5|7771.5|7782.1|7772.1|7781.5|7771.5|2
1609400080000|2020-12-31 07:34:40|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|7781.3|7771.3|1
1609400100000|2020-12-31 07:35:00|7781.6|7771.6|7781.3|7771.3|7781.6|7771.6|7780.9|7770.9|5
1609400110000|2020-12-31 07:35:10|7781.6|7771.6|7781.9|7771.9|7782.1|7772.1|7781.6|7771.6|4
1609400120000|2020-12-31 07:35:20|7782|7772|7782|7772|7782|7772|7782|7772|1
1609400170000|2020-12-31 07:36:10|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1609400200000|2020-12-31 07:36:40|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1609400210000|2020-12-31 07:36:50|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.9|7770.9|2
1609400230000|2020-12-31 07:37:10|7781.1|7771.1|7781.6|7771.6|7781.6|7771.6|7781.1|7771.1|2
1609400240000|2020-12-31 07:37:20|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|2
1609400260000|2020-12-31 07:37:40|7781.8|7771.8|7782|7772|7782|7772|7781.8|7771.8|2
1609400300000|2020-12-31 07:38:20|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.9|7770.9|2
1609400310000|2020-12-31 07:38:30|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1609400330000|2020-12-31 07:38:50|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609400340000|2020-12-31 07:39:00|7781.4|7771.4|7780.9|7770.9|7781.4|7771.4|7780.9|7770.9|2
1609400350000|2020-12-31 07:39:10|7780.5|7770.5|7781.9|7771.9|7781.9|7771.9|7780.5|7770.5|3
1609400370000|2020-12-31 07:39:30|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.9|7770.9|2
1609400380000|2020-12-31 07:39:40|7780.4|7770.4|7779|7769|7780.4|7770.4|7779|7769|2
1609400390000|2020-12-31 07:39:50|7779.3|7769.3|7779|7769|7779.3|7769.3|7779|7769|2
1609400400000|2020-12-31 07:40:00|7779.3|7769.3|7778.4|7768.4|7779.3|7769.3|7778.4|7768.4|4
1609400410000|2020-12-31 07:40:10|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1609400420000|2020-12-31 07:40:20|7778.1|7768.1|7779.9|7769.9|7780.5|7770.5|7778.1|7768.1|9
1609400430000|2020-12-31 07:40:30|7779.5|7769.5|7779.6|7769.6|7779.9|7769.9|7779.5|7769.5|3
1609400440000|2020-12-31 07:40:40|7779.9|7769.9|7780.1|7770.1|7780.1|7770.1|7779.9|7769.9|2
1609400450000|2020-12-31 07:40:50|7780.4|7770.4|7780.8|7770.8|7780.8|7770.8|7780.4|7770.4|2
1609400460000|2020-12-31 07:41:00|7780.4|7770.4|7778.4|7768.4|7780.4|7770.4|7778.1|7768.1|5
1609400470000|2020-12-31 07:41:10|7779.1|7769.1|7779.6|7769.6|7779.6|7769.6|7779.1|7769.1|2
1609400480000|2020-12-31 07:41:20|7780.1|7770.1|7779.8|7769.8|7780.1|7770.1|7779.3|7769.3|5
1609400490000|2020-12-31 07:41:30|7780.1|7770.1|7779.8|7769.8|7780.8|7770.8|7779.5|7769.5|7
1609400500000|2020-12-31 07:41:40|7780.1|7770.1|7780.4|7770.4|7780.4|7770.4|7780.1|7770.1|2
1609400520000|2020-12-31 07:42:00|7780.8|7770.8|7780.6|7770.6|7780.8|7770.8|7780.4|7770.4|3
1609400530000|2020-12-31 07:42:10|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7779.8|7769.8|5
1609400540000|2020-12-31 07:42:20|7779.8|7769.8|7779.8|7769.8|7780|7770|7779.8|7769.8|3
1609400550000|2020-12-31 07:42:30|7780.1|7770.1|7780.1|7770.1|7780.5|7770.5|7780.1|7770.1|3
1609400560000|2020-12-31 07:42:40|7779.8|7769.8|7779.1|7769.1|7779.8|7769.8|7779.1|7769.1|3
1609400570000|2020-12-31 07:42:50|7778|7768|7778|7768|7778|7768|7778|7768|1
1609400580000|2020-12-31 07:43:00|7778.3|7768.3|7778.5|7768.5|7778.5|7768.5|7778.3|7768.3|2
1609400590000|2020-12-31 07:43:10|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|7778.9|7768.9|1
1609400600000|2020-12-31 07:43:20|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609400620000|2020-12-31 07:43:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609400640000|2020-12-31 07:44:00|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609400650000|2020-12-31 07:44:10|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609400660000|2020-12-31 07:44:20|7780.4|7770.4|7779.4|7769.4|7780.4|7770.4|7778.9|7768.9|6
1609400670000|2020-12-31 07:44:30|7779.6|7769.6|7779.1|7769.1|7779.6|7769.6|7779.1|7769.1|3
1609400680000|2020-12-31 07:44:40|7778.9|7768.9|7779.1|7769.1|7779.1|7769.1|7778.9|7768.9|2
1609400730000|2020-12-31 07:45:30|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|2
1609400750000|2020-12-31 07:45:50|7777.9|7767.9|7777.4|7767.4|7777.9|7767.9|7777.4|7767.4|2
1609400760000|2020-12-31 07:46:00|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609400820000|2020-12-31 07:47:00|7777.9|7767.9|7780.9|7770.9|7780.9|7770.9|7777.9|7767.9|3
1609400830000|2020-12-31 07:47:10|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609400850000|2020-12-31 07:47:30|7780.9|7770.9|7781.4|7771.4|7782.1|7772.1|7780.9|7770.9|5
1609400880000|2020-12-31 07:48:00|7781|7771|7780.3|7770.3|7781|7771|7780.3|7770.3|3
1609400900000|2020-12-31 07:48:20|7780|7770|7780|7770|7780.3|7770.3|7780|7770|3
1609400910000|2020-12-31 07:48:30|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609400920000|2020-12-31 07:48:40|7780.1|7770.1|7780.9|7770.9|7780.9|7770.9|7780.1|7770.1|3
1609400930000|2020-12-31 07:48:50|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609400940000|2020-12-31 07:49:00|7780.1|7770.1|7780.3|7770.3|7780.3|7770.3|7780.1|7770.1|2
1609400990000|2020-12-31 07:49:50|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1609401000000|2020-12-31 07:50:00|7780.9|7770.9|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|2
1609401010000|2020-12-31 07:50:10|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609401040000|2020-12-31 07:50:40|7781.1|7771.1|7781.1|7771.1|7781.6|7771.6|7780.9|7770.9|5
1609401050000|2020-12-31 07:50:50|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|7780.8|7770.8|1
1609401060000|2020-12-31 07:51:00|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1609401080000|2020-12-31 07:51:20|7781.4|7771.4|7782.4|7772.4|7782.4|7772.4|7781.4|7771.4|2
1609401090000|2020-12-31 07:51:30|7782|7772|7782|7772|7782|7772|7782|7772|1
1609401130000|2020-12-31 07:52:10|7781.6|7771.6|7782.5|7772.5|7782.5|7772.5|7781.6|7771.6|3
1609401140000|2020-12-31 07:52:20|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|7782.3|7772.3|1
1609401160000|2020-12-31 07:52:40|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|1
1609401170000|2020-12-31 07:52:50|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|7783.6|7773.6|1
1609401180000|2020-12-31 07:53:00|7783.9|7773.9|7785|7775|7785|7775|7783.9|7773.9|3
1609401190000|2020-12-31 07:53:10|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|7785.3|7775.3|1
1609401200000|2020-12-31 07:53:20|7785.6|7775.6|7787.1|7777.1|7787.1|7777.1|7785.6|7775.6|2
1609401210000|2020-12-31 07:53:30|7787.4|7777.4|7787.6|7777.6|7787.9|7777.9|7787.4|7777.4|4
1609401220000|2020-12-31 07:53:40|7787.4|7777.4|7786.9|7776.9|7787.4|7777.4|7786.9|7776.9|2
1609401230000|2020-12-31 07:53:50|7787.1|7777.1|7786|7776|7787.1|7777.1|7786|7776|3
1609401240000|2020-12-31 07:54:00|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|7785.8|7775.8|1
1609401250000|2020-12-31 07:54:10|7786|7776|7787.8|7777.8|7787.8|7777.8|7786|7776|4
1609401280000|2020-12-31 07:54:40|7788.4|7778.4|7788.9|7778.9|7788.9|7778.9|7788.4|7778.4|3
1609401290000|2020-12-31 07:54:50|7788.6|7778.6|7789.4|7779.4|7789.4|7779.4|7788.6|7778.6|3
1609401300000|2020-12-31 07:55:00|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|7789.1|7779.1|1
1609401310000|2020-12-31 07:55:10|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|7788.9|7778.9|1
1609401320000|2020-12-31 07:55:20|7789.1|7779.1|7790.4|7780.4|7790.6|7780.6|7789.1|7779.1|4
1609401350000|2020-12-31 07:55:50|7790.6|7780.6|7790.6|7780.6|7790.9|7780.9|7790.6|7780.6|3
1609401360000|2020-12-31 07:56:00|7790.9|7780.9|7791.1|7781.1|7791.1|7781.1|7790.9|7780.9|2
1609401370000|2020-12-31 07:56:10|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|7791.4|7781.4|1
1609401380000|2020-12-31 07:56:20|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1609401410000|2020-12-31 07:56:50|7792.4|7782.4|7791.6|7781.6|7792.4|7782.4|7791.6|7781.6|2
1609401420000|2020-12-31 07:57:00|7791.9|7781.9|7791.6|7781.6|7791.9|7781.9|7791.6|7781.6|2
1609401450000|2020-12-31 07:57:30|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1609401490000|2020-12-31 07:58:10|7792.1|7782.1|7792.4|7782.4|7792.4|7782.4|7792.1|7782.1|2
1609401510000|2020-12-31 07:58:30|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1609401530000|2020-12-31 07:58:50|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|7792.1|7782.1|1
1609401540000|2020-12-31 07:59:00|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|7791.9|7781.9|1
1609401550000|2020-12-31 07:59:10|7791.6|7781.6|7790.6|7780.6|7791.6|7781.6|7790.4|7780.4|4
1609401560000|2020-12-31 07:59:20|7791.1|7781.1|7791.4|7781.4|7791.4|7781.4|7791.1|7781.1|4
1609401570000|2020-12-31 07:59:30|7791.1|7781.1|7791.4|7781.4|7791.4|7781.4|7790.9|7780.9|6
1609401580000|2020-12-31 07:59:40|7791.1|7781.1|7791.4|7781.4|7791.4|7781.4|7791.1|7781.1|4
1609401590000|2020-12-31 07:59:50|7791.6|7781.6|7793.6|7783.6|7793.6|7783.6|7791.6|7781.6|4
1609401600000|2020-12-31 08:00:00|7793.4|7783.4|7784.4|7774.4|7793.6|7783.6|7784.4|7774.4|16
1609401610000|2020-12-31 08:00:10|7783.6|7773.6|7781.9|7771.9|7783.6|7773.6|7781.9|7771.9|2
1609401620000|2020-12-31 08:00:20|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|3
1609401630000|2020-12-31 08:00:30|7782.6|7772.6|7783.4|7773.4|7783.9|7773.9|7782.6|7772.6|7
1609401640000|2020-12-31 08:00:40|7783.6|7773.6|7782.9|7772.9|7783.6|7773.6|7782.9|7772.9|7
1609401650000|2020-12-31 08:00:50|7783.1|7773.1|7783.1|7773.1|7783.6|7773.6|7783.1|7773.1|4
1609401660000|2020-12-31 08:01:00|7783.6|7773.6|7782.4|7772.4|7783.6|7773.6|7781.9|7771.9|5
1609401670000|2020-12-31 08:01:10|7782.6|7772.6|7783.9|7773.9|7783.9|7773.9|7782.4|7772.4|9
1609401690000|2020-12-31 08:01:30|7784.6|7774.6|7790.9|7780.9|7790.9|7780.9|7784.6|7774.6|8
1609401700000|2020-12-31 08:01:40|7790.4|7780.4|7789.6|7779.6|7790.6|7780.6|7789.6|7779.6|4
1609401710000|2020-12-31 08:01:50|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|7788.6|7778.6|1
1609401720000|2020-12-31 08:02:00|7788.9|7778.9|7790.4|7780.4|7791.6|7781.6|7788.9|7778.9|7
1609401730000|2020-12-31 08:02:10|7790.1|7780.1|7792.4|7782.4|7793.6|7783.6|7790.1|7780.1|8
1609401740000|2020-12-31 08:02:20|7792.1|7782.1|7791.9|7781.9|7793.6|7783.6|7791.6|7781.6|10
1609401750000|2020-12-31 08:02:30|7792.4|7782.4|7791.6|7781.6|7792.4|7782.4|7791.1|7781.1|7
1609401760000|2020-12-31 08:02:40|7791.9|7781.9|7791.6|7781.6|7791.9|7781.9|7791.6|7781.6|2
1609401770000|2020-12-31 08:02:50|7791.4|7781.4|7790.9|7780.9|7791.6|7781.6|7790.9|7780.9|4
1609401790000|2020-12-31 08:03:10|7791.1|7781.1|7790.9|7780.9|7791.1|7781.1|7790.9|7780.9|2
1609401800000|2020-12-31 08:03:20|7791.1|7781.1|7790.9|7780.9|7791.4|7781.4|7790.9|7780.9|3
1609401810000|2020-12-31 08:03:30|7790.4|7780.4|7789.4|7779.4|7790.4|7780.4|7789.4|7779.4|2
1609401820000|2020-12-31 08:03:40|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|7789.6|7779.6|1
1609401830000|2020-12-31 08:03:50|7789.4|7779.4|7788.1|7778.1|7789.4|7779.4|7788.1|7778.1|3
1609401840000|2020-12-31 08:04:00|7787.6|7777.6|7789.4|7779.4|7789.4|7779.4|7786.9|7776.9|4
1609401850000|2020-12-31 08:04:10|7789.1|7779.1|7788.1|7778.1|7789.1|7779.1|7788.1|7778.1|2
1609401860000|2020-12-31 08:04:20|7787.9|7777.9|7788.1|7778.1|7788.1|7778.1|7787.9|7777.9|2
1609401880000|2020-12-31 08:04:40|7787.9|7777.9|7787.4|7777.4|7787.9|7777.9|7787.4|7777.4|2
1609401890000|2020-12-31 08:04:50|7787.6|7777.6|7787.6|7777.6|7787.9|7777.9|7787.6|7777.6|3
1609401900000|2020-12-31 08:05:00|7787.4|7777.4|7786.4|7776.4|7787.4|7777.4|7785.9|7775.9|6
1609401910000|2020-12-31 08:05:10|7786.1|7776.1|7786.4|7776.4|7786.4|7776.4|7785.9|7775.9|6
1609401920000|2020-12-31 08:05:20|7786.9|7776.9|7786.4|7776.4|7786.9|7776.9|7786.4|7776.4|3
1609401930000|2020-12-31 08:05:30|7785.6|7775.6|7785.9|7775.9|7785.9|7775.9|7785.6|7775.6|2
1609401940000|2020-12-31 08:05:40|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1609401950000|2020-12-31 08:05:50|7786.1|7776.1|7786.9|7776.9|7787.1|7777.1|7786.1|7776.1|3
1609401960000|2020-12-31 08:06:00|7787.1|7777.1|7786.1|7776.1|7787.4|7777.4|7786.1|7776.1|6
1609401970000|2020-12-31 08:06:10|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|7785.6|7775.6|1
1609401980000|2020-12-31 08:06:20|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|7785.9|7775.9|1
1609401990000|2020-12-31 08:06:30|7786.4|7776.4|7786.6|7776.6|7786.6|7776.6|7786.4|7776.4|2
1609402000000|2020-12-31 08:06:40|7786.4|7776.4|7785.4|7775.4|7786.4|7776.4|7785.4|7775.4|4
1609402010000|2020-12-31 08:06:50|7785.6|7775.6|7785.4|7775.4|7785.6|7775.6|7785.4|7775.4|2
1609402020000|2020-12-31 08:07:00|7785.9|7775.9|7785.6|7775.6|7785.9|7775.9|7785.4|7775.4|4
1609402050000|2020-12-31 08:07:30|7785.4|7775.4|7783.9|7773.9|7785.4|7775.4|7783.4|7773.4|7
1609402060000|2020-12-31 08:07:40|7783.6|7773.6|7783.4|7773.4|7783.9|7773.9|7783.4|7773.4|4
1609402070000|2020-12-31 08:07:50|7782.9|7772.9|7783.1|7773.1|7783.4|7773.4|7782.9|7772.9|3
1609402080000|2020-12-31 08:08:00|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1609402100000|2020-12-31 08:08:20|7783.6|7773.6|7783.4|7773.4|7783.6|7773.6|7783.1|7773.1|4
1609402110000|2020-12-31 08:08:30|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7783.1|7773.1|2
1609402130000|2020-12-31 08:08:50|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|3
1609402140000|2020-12-31 08:09:00|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|7783.4|7773.4|1
1609402160000|2020-12-31 08:09:20|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7781.9|7771.9|4
1609402170000|2020-12-31 08:09:30|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|1
1609402190000|2020-12-31 08:09:50|7781.6|7771.6|7783.4|7773.4|7783.4|7773.4|7781.4|7771.4|5
1609402200000|2020-12-31 08:10:00|7783.1|7773.1|7782.1|7772.1|7783.1|7773.1|7781.4|7771.4|6
1609402210000|2020-12-31 08:10:10|7781.9|7771.9|7781.1|7771.1|7781.9|7771.9|7781.1|7771.1|4
1609402220000|2020-12-31 08:10:20|7780.6|7770.6|7781.1|7771.1|7781.1|7771.1|7780.6|7770.6|2
1609402230000|2020-12-31 08:10:30|7781.4|7771.4|7782.1|7772.1|7782.4|7772.4|7781.4|7771.4|3
1609402240000|2020-12-31 08:10:40|7781.9|7771.9|7780.9|7770.9|7781.9|7771.9|7780.9|7770.9|2
1609402260000|2020-12-31 08:11:00|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1609402270000|2020-12-31 08:11:10|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1609402280000|2020-12-31 08:11:20|7781.6|7771.6|7781.1|7771.1|7781.6|7771.6|7781.1|7771.1|2
1609402290000|2020-12-31 08:11:30|7781.4|7771.4|7782.4|7772.4|7782.4|7772.4|7781.4|7771.4|3
1609402310000|2020-12-31 08:11:50|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|4
1609402330000|2020-12-31 08:12:10|7782.1|7772.1|7781.9|7771.9|7782.1|7772.1|7781.9|7771.9|2
1609402350000|2020-12-31 08:12:30|7782.1|7772.1|7781.4|7771.4|7782.4|7772.4|7781.4|7771.4|4
1609402360000|2020-12-31 08:12:40|7780.9|7770.9|7779.1|7769.1|7780.9|7770.9|7779.1|7769.1|4
1609402380000|2020-12-31 08:13:00|7779.4|7769.4|7779.1|7769.1|7779.4|7769.4|7779.1|7769.1|2
1609402390000|2020-12-31 08:13:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609402400000|2020-12-31 08:13:20|7779.6|7769.6|7779.9|7769.9|7780.1|7770.1|7779.6|7769.6|5
1609402410000|2020-12-31 08:13:30|7780.1|7770.1|7779.6|7769.6|7780.9|7770.9|7779.6|7769.6|5
1609402420000|2020-12-31 08:13:40|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|4
1609402430000|2020-12-31 08:13:50|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609402440000|2020-12-31 08:14:00|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.4|7768.4|2
1609402450000|2020-12-31 08:14:10|7778.1|7768.1|7777.1|7767.1|7778.1|7768.1|7777.1|7767.1|4
1609402460000|2020-12-31 08:14:20|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|2
1609402470000|2020-12-31 08:14:30|7775.9|7765.9|7774.1|7764.1|7775.9|7765.9|7773.9|7763.9|5
1609402480000|2020-12-31 08:14:40|7774.4|7764.4|7775.6|7765.6|7777.1|7767.1|7774.4|7764.4|5
1609402490000|2020-12-31 08:14:50|7775.4|7765.4|7775.4|7765.4|7775.9|7765.9|7775.1|7765.1|5
1609402500000|2020-12-31 08:15:00|7775.9|7765.9|7777.1|7767.1|7777.1|7767.1|7775.9|7765.9|5
1609402510000|2020-12-31 08:15:10|7777.9|7767.9|7775.6|7765.6|7777.9|7767.9|7775.6|7765.6|3
1609402520000|2020-12-31 08:15:20|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.1|7764.1|4
1609402530000|2020-12-31 08:15:30|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|3
1609402540000|2020-12-31 08:15:40|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1609402550000|2020-12-31 08:15:50|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1609402560000|2020-12-31 08:16:00|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|8
1609402570000|2020-12-31 08:16:10|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|3
1609402590000|2020-12-31 08:16:30|7773.4|7763.4|7765.4|7755.4|7773.4|7763.4|7765.1|7755.1|7
1609402600000|2020-12-31 08:16:40|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7764.9|7754.9|4
1609402610000|2020-12-31 08:16:50|7764.9|7754.9|7761.4|7751.4|7764.9|7754.9|7761.1|7751.1|14
1609402620000|2020-12-31 08:17:00|7761.1|7751.1|7760.6|7750.6|7761.1|7751.1|7760.6|7750.6|7
1609402630000|2020-12-31 08:17:10|7760.9|7750.9|7762.4|7752.4|7762.4|7752.4|7760.6|7750.6|7
1609402640000|2020-12-31 08:17:20|7762.1|7752.1|7761.9|7751.9|7762.6|7752.6|7761.9|7751.9|4
1609402650000|2020-12-31 08:17:30|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7759.9|7749.9|13
1609402660000|2020-12-31 08:17:40|7761.6|7751.6|7760.6|7750.6|7761.6|7751.6|7760.6|7750.6|6
1609402670000|2020-12-31 08:17:50|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7759.9|7749.9|4
1609402680000|2020-12-31 08:18:00|7760.4|7750.4|7761.4|7751.4|7761.9|7751.9|7760.4|7750.4|7
1609402700000|2020-12-31 08:18:20|7761.9|7751.9|7759.4|7749.4|7761.9|7751.9|7759.4|7749.4|6
1609402710000|2020-12-31 08:18:30|7759.6|7749.6|7759.9|7749.9|7759.9|7749.9|7759.6|7749.6|2
1609402720000|2020-12-31 08:18:40|7759.1|7749.1|7758.9|7748.9|7759.4|7749.4|7758.9|7748.9|4
1609402730000|2020-12-31 08:18:50|7759.1|7749.1|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|3
1609402740000|2020-12-31 08:19:00|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1609402750000|2020-12-31 08:19:10|7759.9|7749.9|7761.6|7751.6|7762.1|7752.1|7759.6|7749.6|7
1609402760000|2020-12-31 08:19:20|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|7761.1|7751.1|1
1609402770000|2020-12-31 08:19:30|7760.9|7750.9|7761.6|7751.6|7761.6|7751.6|7758.6|7748.6|6
1609402780000|2020-12-31 08:19:40|7761.4|7751.4|7760.6|7750.6|7761.4|7751.4|7760.1|7750.1|5
1609402790000|2020-12-31 08:19:50|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|2
1609402800000|2020-12-31 08:20:00|7759.9|7749.9|7760.9|7750.9|7760.9|7750.9|7759.9|7749.9|2
1609402810000|2020-12-31 08:20:10|7761.4|7751.4|7761.9|7751.9|7761.9|7751.9|7759.4|7749.4|6
1609402820000|2020-12-31 08:20:20|7762.1|7752.1|7762.9|7752.9|7763.4|7753.4|7762.1|7752.1|4
1609402830000|2020-12-31 08:20:30|7762.6|7752.6|7762.4|7752.4|7762.6|7752.6|7762.1|7752.1|3
1609402840000|2020-12-31 08:20:40|7761.1|7751.1|7762.4|7752.4|7762.4|7752.4|7761.1|7751.1|2
1609402850000|2020-12-31 08:20:50|7762.6|7752.6|7763.1|7753.1|7763.4|7753.4|7762.6|7752.6|3
1609402860000|2020-12-31 08:21:00|7762.6|7752.6|7762.9|7752.9|7762.9|7752.9|7761.6|7751.6|8
1609402870000|2020-12-31 08:21:10|7762.6|7752.6|7761.9|7751.9|7762.6|7752.6|7761.6|7751.6|4
1609402880000|2020-12-31 08:21:20|7761.6|7751.6|7761.6|7751.6|7762.3|7752.3|7761.1|7751.1|5
1609402890000|2020-12-31 08:21:30|7762.1|7752.1|7760.9|7750.9|7762.1|7752.1|7760.9|7750.9|4
1609402900000|2020-12-31 08:21:40|7761.1|7751.1|7762.1|7752.1|7762.1|7752.1|7761.1|7751.1|3
1609402910000|2020-12-31 08:21:50|7761.9|7751.9|7760.4|7750.4|7761.9|7751.9|7760.4|7750.4|5
1609402920000|2020-12-31 08:22:00|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1609402930000|2020-12-31 08:22:10|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|1
1609402940000|2020-12-31 08:22:20|7761.6|7751.6|7761.9|7751.9|7762.1|7752.1|7761.1|7751.1|7
1609402950000|2020-12-31 08:22:30|7762.1|7752.1|7762.9|7752.9|7762.9|7752.9|7762.1|7752.1|2
1609402960000|2020-12-31 08:22:40|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1609402970000|2020-12-31 08:22:50|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.6|7752.6|4
1609402980000|2020-12-31 08:23:00|7763.4|7753.4|7764.6|7754.6|7764.9|7754.9|7763.4|7753.4|4
1609402990000|2020-12-31 08:23:10|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.9|7754.9|3
1609403000000|2020-12-31 08:23:20|7764.6|7754.6|7764.9|7754.9|7765.6|7755.6|7764.6|7754.6|7
1609403010000|2020-12-31 08:23:30|7765.4|7755.4|7767.1|7757.1|7768.1|7758.1|7765.4|7755.4|6
1609403020000|2020-12-31 08:23:40|7766.9|7756.9|7769.1|7759.1|7769.1|7759.1|7766.9|7756.9|8
1609403030000|2020-12-31 08:23:50|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|2
1609403040000|2020-12-31 08:24:00|7769.4|7759.4|7767.6|7757.6|7769.4|7759.4|7767.6|7757.6|2
1609403050000|2020-12-31 08:24:10|7767.4|7757.4|7769.1|7759.1|7769.1|7759.1|7767.4|7757.4|6
1609403060000|2020-12-31 08:24:20|7768.9|7758.9|7768.4|7758.4|7768.9|7758.9|7768.4|7758.4|2
1609403070000|2020-12-31 08:24:30|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1609403080000|2020-12-31 08:24:40|7767.4|7757.4|7774.9|7764.9|7775.1|7765.1|7765.4|7755.4|7
1609403090000|2020-12-31 08:24:50|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.6|7763.6|5
1609403100000|2020-12-31 08:25:00|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|5
1609403110000|2020-12-31 08:25:10|7775.1|7765.1|7775.4|7765.4|7775.4|7765.4|7775.1|7765.1|2
1609403120000|2020-12-31 08:25:20|7775.6|7765.6|7775.6|7765.6|7775.9|7765.9|7775.6|7765.6|3
1609403130000|2020-12-31 08:25:30|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1609403140000|2020-12-31 08:25:40|7775.6|7765.6|7778.4|7768.4|7778.4|7768.4|7775.6|7765.6|8
1609403150000|2020-12-31 08:25:50|7778.1|7768.1|7776.9|7766.9|7778.1|7768.1|7776.9|7766.9|4
1609403160000|2020-12-31 08:26:00|7777.4|7767.4|7778.4|7768.4|7778.4|7768.4|7777.4|7767.4|4
1609403170000|2020-12-31 08:26:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609403180000|2020-12-31 08:26:20|7779.1|7769.1|7777.9|7767.9|7779.1|7769.1|7777.9|7767.9|4
1609403190000|2020-12-31 08:26:30|7777.6|7767.6|7776.6|7766.6|7777.6|7767.6|7776.6|7766.6|4
1609403210000|2020-12-31 08:26:50|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|2
1609403220000|2020-12-31 08:27:00|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7777.1|7767.1|3
1609403240000|2020-12-31 08:27:20|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609403250000|2020-12-31 08:27:30|7777.4|7767.4|7774.9|7764.9|7777.4|7767.4|7774.9|7764.9|7
1609403260000|2020-12-31 08:27:40|7774.6|7764.6|7776.9|7766.9|7776.9|7766.9|7774.4|7764.4|4
1609403270000|2020-12-31 08:27:50|7776.4|7766.4|7775.1|7765.1|7776.4|7766.4|7775.1|7765.1|2
1609403290000|2020-12-31 08:28:10|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609403300000|2020-12-31 08:28:20|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|5
1609403310000|2020-12-31 08:28:30|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|4
1609403320000|2020-12-31 08:28:40|7774.4|7764.4|7774.9|7764.9|7774.9|7764.9|7773.9|7763.9|5
1609403330000|2020-12-31 08:28:50|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609403340000|2020-12-31 08:29:00|7774.4|7764.4|7776.4|7766.4|7776.4|7766.4|7774.4|7764.4|3
1609403350000|2020-12-31 08:29:10|7776.9|7766.9|7777.4|7767.4|7777.4|7767.4|7776.4|7766.4|5
1609403360000|2020-12-31 08:29:20|7777.9|7767.9|7778.6|7768.6|7778.6|7768.6|7777.9|7767.9|2
1609403370000|2020-12-31 08:29:30|7778.9|7768.9|7779.6|7769.6|7779.6|7769.6|7778.9|7768.9|3
1609403380000|2020-12-31 08:29:40|7779.4|7769.4|7778.6|7768.6|7779.4|7769.4|7778.6|7768.6|2
1609403400000|2020-12-31 08:30:00|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609403420000|2020-12-31 08:30:20|7778.9|7768.9|7779.9|7769.9|7779.9|7769.9|7778.9|7768.9|5
1609403440000|2020-12-31 08:30:40|7780.1|7770.1|7779.6|7769.6|7780.6|7770.6|7779.6|7769.6|4
1609403460000|2020-12-31 08:31:00|7779.4|7769.4|7778.4|7768.4|7779.4|7769.4|7778.4|7768.4|2
1609403470000|2020-12-31 08:31:10|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609403480000|2020-12-31 08:31:20|7779.4|7769.4|7777.6|7767.6|7779.4|7769.4|7777.6|7767.6|2
1609403490000|2020-12-31 08:31:30|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1609403500000|2020-12-31 08:31:40|7777.9|7767.9|7777.6|7767.6|7778.6|7768.6|7777.6|7767.6|6
1609403520000|2020-12-31 08:32:00|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609403530000|2020-12-31 08:32:10|7778.6|7768.6|7780.6|7770.6|7780.6|7770.6|7778.6|7768.6|6
1609403560000|2020-12-31 08:32:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.6|7770.6|3
1609403570000|2020-12-31 08:32:50|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7781.1|7771.1|4
1609403580000|2020-12-31 08:33:00|7782.4|7772.4|7782.6|7772.6|7783.9|7773.9|7782.1|7772.1|4
1609403590000|2020-12-31 08:33:10|7782.4|7772.4|7781.4|7771.4|7782.4|7772.4|7781.4|7771.4|3
1609403600000|2020-12-31 08:33:20|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7781.4|7771.4|3
1609403610000|2020-12-31 08:33:30|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7780.9|7770.9|3
1609403620000|2020-12-31 08:33:40|7780.9|7770.9|7779.4|7769.4|7780.9|7770.9|7779.4|7769.4|4
1609403640000|2020-12-31 08:34:00|7779.9|7769.9|7782.1|7772.1|7782.1|7772.1|7779.9|7769.9|5
1609403650000|2020-12-31 08:34:10|7782.4|7772.4|7782.6|7772.6|7782.9|7772.9|7782.4|7772.4|3
1609403660000|2020-12-31 08:34:20|7782.1|7772.1|7784.9|7774.9|7784.9|7774.9|7782.1|7772.1|5
1609403670000|2020-12-31 08:34:30|7784.6|7774.6|7783.4|7773.4|7784.6|7774.6|7783.4|7773.4|3
1609403680000|2020-12-31 08:34:40|7783.1|7773.1|7783.4|7773.4|7783.4|7773.4|7782.9|7772.9|4
1609403690000|2020-12-31 08:34:50|7783.1|7773.1|7781.1|7771.1|7783.1|7773.1|7780.6|7770.6|5
1609403700000|2020-12-31 08:35:00|7781.4|7771.4|7782.1|7772.1|7782.4|7772.4|7780.9|7770.9|9
1609403710000|2020-12-31 08:35:10|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609403720000|2020-12-31 08:35:20|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609403730000|2020-12-31 08:35:30|7780.1|7770.1|7782.9|7772.9|7782.9|7772.9|7780.1|7770.1|8
1609403740000|2020-12-31 08:35:40|7783.1|7773.1|7782.4|7772.4|7784.1|7774.1|7782.4|7772.4|7
1609403750000|2020-12-31 08:35:50|7782.1|7772.1|7780.9|7770.9|7782.1|7772.1|7780.9|7770.9|3
1609403760000|2020-12-31 08:36:00|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|5
1609403770000|2020-12-31 08:36:10|7781.1|7771.1|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|4
1609403780000|2020-12-31 08:36:20|7781.9|7771.9|7782.4|7772.4|7782.4|7772.4|7781.9|7771.9|2
1609403790000|2020-12-31 08:36:30|7782.1|7772.1|7781.4|7771.4|7782.1|7772.1|7781.1|7771.1|6
1609403800000|2020-12-31 08:36:40|7781.6|7771.6|7780.9|7770.9|7781.6|7771.6|7780.4|7770.4|6
1609403810000|2020-12-31 08:36:50|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.4|7770.4|3
1609403820000|2020-12-31 08:37:00|7780.4|7770.4|7781.4|7771.4|7781.4|7771.4|7780.4|7770.4|3
1609403840000|2020-12-31 08:37:20|7781.1|7771.1|7780.6|7770.6|7781.1|7771.1|7780.6|7770.6|3
1609403850000|2020-12-31 08:37:30|7780.9|7770.9|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|2
1609403860000|2020-12-31 08:37:40|7780.4|7770.4|7779.6|7769.6|7780.4|7770.4|7779.4|7769.4|4
1609403870000|2020-12-31 08:37:50|7779.4|7769.4|7779.6|7769.6|7779.6|7769.6|7779.4|7769.4|2
1609403880000|2020-12-31 08:38:00|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609403890000|2020-12-31 08:38:10|7779.6|7769.6|7778.1|7768.1|7779.9|7769.9|7777.4|7767.4|12
1609403900000|2020-12-31 08:38:20|7777.9|7767.9|7778.6|7768.6|7778.6|7768.6|7777.6|7767.6|4
1609403910000|2020-12-31 08:38:30|7779.4|7769.4|7778.4|7768.4|7779.4|7769.4|7778.4|7768.4|4
1609403920000|2020-12-31 08:38:40|7777.6|7767.6|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|6
1609403940000|2020-12-31 08:39:00|7778.1|7768.1|7777.9|7767.9|7778.1|7768.1|7777.9|7767.9|2
1609403950000|2020-12-31 08:39:10|7778.1|7768.1|7778.4|7768.4|7778.6|7768.6|7778.1|7768.1|4
1609403960000|2020-12-31 08:39:20|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1609403980000|2020-12-31 08:39:40|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|3
1609403990000|2020-12-31 08:39:50|7777.1|7767.1|7775.9|7765.9|7777.4|7767.4|7775.9|7765.9|6
1609404000000|2020-12-31 08:40:00|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.1|7765.1|6
1609404010000|2020-12-31 08:40:10|7776.1|7766.1|7776.1|7766.1|7777.6|7767.6|7776.1|7766.1|7
1609404020000|2020-12-31 08:40:20|7775.9|7765.9|7777.4|7767.4|7777.9|7767.9|7775.6|7765.6|6
1609404030000|2020-12-31 08:40:30|7777.1|7767.1|7776.4|7766.4|7777.1|7767.1|7775.1|7765.1|8
1609404040000|2020-12-31 08:40:40|7776.6|7766.6|7776.4|7766.4|7776.9|7766.9|7776.4|7766.4|4
1609404050000|2020-12-31 08:40:50|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|3
1609404060000|2020-12-31 08:41:00|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7774.9|7764.9|6
1609404070000|2020-12-31 08:41:10|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.4|7765.4|2
1609404080000|2020-12-31 08:41:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.4|7765.4|3
1609404090000|2020-12-31 08:41:30|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1609404100000|2020-12-31 08:41:40|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609404110000|2020-12-31 08:41:50|7775.6|7765.6|7776.4|7766.4|7776.4|7766.4|7775.6|7765.6|2
1609404120000|2020-12-31 08:42:00|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7775.1|7765.1|5
1609404130000|2020-12-31 08:42:10|7775.6|7765.6|7774.6|7764.6|7775.9|7765.9|7774.6|7764.6|9
1609404140000|2020-12-31 08:42:20|7774.1|7764.1|7774.6|7764.6|7775.4|7765.4|7774.1|7764.1|7
1609404150000|2020-12-31 08:42:30|7774.9|7764.9|7773.6|7763.6|7775.1|7765.1|7773.6|7763.6|4
1609404160000|2020-12-31 08:42:40|7773.4|7763.4|7773.6|7763.6|7774.1|7764.1|7773.4|7763.4|4
1609404170000|2020-12-31 08:42:50|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1609404220000|2020-12-31 08:43:40|7773.1|7763.1|7769.6|7759.6|7773.1|7763.1|7769.1|7759.1|4
1609404230000|2020-12-31 08:43:50|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609404240000|2020-12-31 08:44:00|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|4
1609404250000|2020-12-31 08:44:10|7769.1|7759.1|7768.9|7758.9|7769.6|7759.6|7768.4|7758.4|5
1609404260000|2020-12-31 08:44:20|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1609404270000|2020-12-31 08:44:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609404280000|2020-12-31 08:44:40|7768.6|7758.6|7767.6|7757.6|7768.6|7758.6|7767.6|7757.6|6
1609404290000|2020-12-31 08:44:50|7767.4|7757.4|7767.9|7757.9|7768.1|7758.1|7767.4|7757.4|5
1609404300000|2020-12-31 08:45:00|7768.1|7758.1|7768.6|7758.6|7769.1|7759.1|7768.1|7758.1|4
1609404310000|2020-12-31 08:45:10|7768.4|7758.4|7768.1|7758.1|7768.4|7758.4|7767.4|7757.4|4
1609404320000|2020-12-31 08:45:20|7767.6|7757.6|7768.6|7758.6|7768.6|7758.6|7767.6|7757.6|3
1609404330000|2020-12-31 08:45:30|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|3
1609404340000|2020-12-31 08:45:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|3
1609404350000|2020-12-31 08:45:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1609404360000|2020-12-31 08:46:00|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|5
1609404370000|2020-12-31 08:46:10|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609404380000|2020-12-31 08:46:20|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|2
1609404390000|2020-12-31 08:46:30|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609404400000|2020-12-31 08:46:40|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1609404410000|2020-12-31 08:46:50|7767.1|7757.1|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|3
1609404420000|2020-12-31 08:47:00|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.4|7757.4|2
1609404440000|2020-12-31 08:47:20|7767.9|7757.9|7767.6|7757.6|7768.6|7758.6|7767.6|7757.6|3
1609404450000|2020-12-31 08:47:30|7767.4|7757.4|7767.4|7757.4|7767.6|7757.6|7767.4|7757.4|3
1609404460000|2020-12-31 08:47:40|7766.9|7756.9|7762.4|7752.4|7766.9|7756.9|7762.4|7752.4|3
1609404470000|2020-12-31 08:47:50|7762.1|7752.1|7761.6|7751.6|7762.1|7752.1|7761.6|7751.6|2
1609404480000|2020-12-31 08:48:00|7761.4|7751.4|7760.6|7750.6|7761.4|7751.4|7760.6|7750.6|6
1609404490000|2020-12-31 08:48:10|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.6|7748.6|4
1609404500000|2020-12-31 08:48:20|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|2
1609404520000|2020-12-31 08:48:40|7759.1|7749.1|7758.9|7748.9|7759.4|7749.4|7758.9|7748.9|3
1609404530000|2020-12-31 08:48:50|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1609404540000|2020-12-31 08:49:00|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|2
1609404550000|2020-12-31 08:49:10|7761.4|7751.4|7762.1|7752.1|7762.1|7752.1|7761.4|7751.4|5
1609404560000|2020-12-31 08:49:20|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1609404570000|2020-12-31 08:49:30|7762.6|7752.6|7762.6|7752.6|7763.1|7753.1|7762.4|7752.4|5
1609404580000|2020-12-31 08:49:40|7762.4|7752.4|7773.9|7763.9|7774.4|7764.4|7762.4|7752.4|10
1609404590000|2020-12-31 08:49:50|7774.4|7764.4|7775.1|7765.1|7775.1|7765.1|7772.9|7762.9|5
1609404600000|2020-12-31 08:50:00|7774.9|7764.9|7773.9|7763.9|7776.6|7766.6|7773.6|7763.6|8
1609404610000|2020-12-31 08:50:10|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7772.4|7762.4|6
1609404640000|2020-12-31 08:50:40|7773.9|7763.9|7775.4|7765.4|7776.9|7766.9|7773.9|7763.9|10
1609404650000|2020-12-31 08:50:50|7775.6|7765.6|7776.6|7766.6|7777.6|7767.6|7775.6|7765.6|5
1609404660000|2020-12-31 08:51:00|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.4|7765.4|7
1609404670000|2020-12-31 08:51:10|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1609404680000|2020-12-31 08:51:20|7774.4|7764.4|7775.1|7765.1|7775.4|7765.4|7773.9|7763.9|5
1609404690000|2020-12-31 08:51:30|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.1|7764.1|3
1609404700000|2020-12-31 08:51:40|7774.9|7764.9|7773.4|7763.4|7774.9|7764.9|7773.4|7763.4|5
1609404710000|2020-12-31 08:51:50|7773.1|7763.1|7773.4|7763.4|7773.6|7763.6|7772.9|7762.9|5
1609404730000|2020-12-31 08:52:10|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1609404750000|2020-12-31 08:52:30|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|3
1609404760000|2020-12-31 08:52:40|7772.6|7762.6|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|4
1609404770000|2020-12-31 08:52:50|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1609404780000|2020-12-31 08:53:00|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609404790000|2020-12-31 08:53:10|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609404800000|2020-12-31 08:53:20|7770.1|7760.1|7772.4|7762.4|7773.6|7763.6|7770.1|7760.1|5
1609404810000|2020-12-31 08:53:30|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1609404820000|2020-12-31 08:53:40|7772.1|7762.1|7770.9|7760.9|7772.1|7762.1|7769.9|7759.9|6
1609404830000|2020-12-31 08:53:50|7770.6|7760.6|7770.1|7760.1|7770.9|7760.9|7770.1|7760.1|6
1609404840000|2020-12-31 08:54:00|7770.4|7760.4|7771.1|7761.1|7771.1|7761.1|7769.9|7759.9|6
1609404850000|2020-12-31 08:54:10|7771.4|7761.4|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1609404860000|2020-12-31 08:54:20|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1609404890000|2020-12-31 08:54:50|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609404920000|2020-12-31 08:55:20|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.1|7759.1|3
1609404930000|2020-12-31 08:55:30|7769.6|7759.6|7768.6|7758.6|7769.6|7759.6|7768.1|7758.1|7
1609404940000|2020-12-31 08:55:40|7767.4|7757.4|7767.4|7757.4|7767.6|7757.6|7767.1|7757.1|4
1609404950000|2020-12-31 08:55:50|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7766.1|7756.1|6
1609404960000|2020-12-31 08:56:00|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7765.1|7755.1|2
1609404970000|2020-12-31 08:56:10|7764.9|7754.9|7765.1|7755.1|7765.1|7755.1|7764.9|7754.9|2
1609404980000|2020-12-31 08:56:20|7764.6|7754.6|7764.6|7754.6|7764.9|7754.9|7763.9|7753.9|7
1609404990000|2020-12-31 08:56:30|7765.1|7755.1|7765.4|7755.4|7765.6|7755.6|7764.9|7754.9|5
1609405000000|2020-12-31 08:56:40|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1609405010000|2020-12-31 08:56:50|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1609405020000|2020-12-31 08:57:00|7764.9|7754.9|7765.6|7755.6|7765.6|7755.6|7764.1|7754.1|7
1609405030000|2020-12-31 08:57:10|7765.9|7755.9|7764.4|7754.4|7765.9|7755.9|7764.4|7754.4|8
1609405050000|2020-12-31 08:57:30|7764.6|7754.6|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|10
1609405060000|2020-12-31 08:57:40|7764.4|7754.4|7764.9|7754.9|7764.9|7754.9|7764.4|7754.4|3
1609405070000|2020-12-31 08:57:50|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1609405080000|2020-12-31 08:58:00|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1609405090000|2020-12-31 08:58:10|7764.4|7754.4|7765.4|7755.4|7765.9|7755.9|7763.9|7753.9|8
1609405100000|2020-12-31 08:58:20|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1609405110000|2020-12-31 08:58:30|7765.9|7755.9|7766.4|7756.4|7766.6|7756.6|7765.9|7755.9|3
1609405120000|2020-12-31 08:58:40|7766.6|7756.6|7767.6|7757.6|7767.6|7757.6|7766.6|7756.6|4
1609405130000|2020-12-31 08:58:50|7767.4|7757.4|7767.6|7757.6|7767.9|7757.9|7767.4|7757.4|6
1609405140000|2020-12-31 08:59:00|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1609405150000|2020-12-31 08:59:10|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1609405160000|2020-12-31 08:59:20|7767.9|7757.9|7768.6|7758.6|7768.6|7758.6|7767.9|7757.9|2
1609405170000|2020-12-31 08:59:30|7768.9|7758.9|7769.9|7759.9|7769.9|7759.9|7768.9|7758.9|3
1609405180000|2020-12-31 08:59:40|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|2
1609405190000|2020-12-31 08:59:50|7764.4|7754.4|7764.9|7754.9|7765.1|7755.1|7763.9|7753.9|5
1609405200000|2020-12-31 09:00:00|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7763.9|7753.9|3
1609405210000|2020-12-31 09:00:10|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|3
1609405220000|2020-12-31 09:00:20|7765.4|7755.4|7763.9|7753.9|7765.4|7755.4|7763.9|7753.9|6
1609405230000|2020-12-31 09:00:30|7763.6|7753.6|7763.9|7753.9|7764.1|7754.1|7763.4|7753.4|5
1609405240000|2020-12-31 09:00:40|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1609405250000|2020-12-31 09:00:50|7764.9|7754.9|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|4
1609405260000|2020-12-31 09:01:00|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|3
1609405270000|2020-12-31 09:01:10|7765.1|7755.1|7763.4|7753.4|7765.1|7755.1|7763.4|7753.4|2
1609405280000|2020-12-31 09:01:20|7763.1|7753.1|7761.9|7751.9|7763.1|7753.1|7761.9|7751.9|3
1609405290000|2020-12-31 09:01:30|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|2
1609405300000|2020-12-31 09:01:40|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|2
1609405310000|2020-12-31 09:01:50|7761.6|7751.6|7761.9|7751.9|7761.9|7751.9|7761.6|7751.6|2
1609405320000|2020-12-31 09:02:00|7761.6|7751.6|7761.1|7751.1|7761.6|7751.6|7761.1|7751.1|2
1609405330000|2020-12-31 09:02:10|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|1
1609405350000|2020-12-31 09:02:30|7761.9|7751.9|7761.9|7751.9|7762.9|7752.9|7761.6|7751.6|5
1609405360000|2020-12-31 09:02:40|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7762.4|7752.4|2
1609405380000|2020-12-31 09:03:00|7763.1|7753.1|7762.9|7752.9|7763.1|7753.1|7762.9|7752.9|2
1609405390000|2020-12-31 09:03:10|7762.4|7752.4|7762.9|7752.9|7762.9|7752.9|7761.9|7751.9|4
1609405400000|2020-12-31 09:03:20|7763.1|7753.1|7764.9|7754.9|7764.9|7754.9|7762.9|7752.9|7
1609405410000|2020-12-31 09:03:30|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7763.1|7753.1|5
1609405460000|2020-12-31 09:04:20|7764.4|7754.4|7767.4|7757.4|7767.4|7757.4|7764.4|7754.4|5
1609405470000|2020-12-31 09:04:30|7767.1|7757.1|7764.4|7754.4|7767.1|7757.1|7764.4|7754.4|7
1609405480000|2020-12-31 09:04:40|7764.6|7754.6|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|4
1609405490000|2020-12-31 09:04:50|7764.4|7754.4|7763.6|7753.6|7764.4|7754.4|7762.6|7752.6|5
1609405500000|2020-12-31 09:05:00|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|4
1609405510000|2020-12-31 09:05:10|7764.6|7754.6|7764.1|7754.1|7764.6|7754.6|7763.9|7753.9|5
1609405520000|2020-12-31 09:05:20|7764.4|7754.4|7764.1|7754.1|7764.4|7754.4|7764.1|7754.1|2
1609405530000|2020-12-31 09:05:30|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.6|7752.6|5
1609405540000|2020-12-31 09:05:40|7762.6|7752.6|7763.9|7753.9|7763.9|7753.9|7762.1|7752.1|5
1609405550000|2020-12-31 09:05:50|7763.4|7753.4|7763.1|7753.1|7763.4|7753.4|7762.9|7752.9|3
1609405560000|2020-12-31 09:06:00|7763.4|7753.4|7764.1|7754.1|7764.4|7754.4|7763.4|7753.4|5
1609405570000|2020-12-31 09:06:10|7764.4|7754.4|7764.6|7754.6|7765.1|7755.1|7764.4|7754.4|4
1609405580000|2020-12-31 09:06:20|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1609405600000|2020-12-31 09:06:40|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|4
1609405620000|2020-12-31 09:07:00|7764.9|7754.9|7766.9|7756.9|7766.9|7756.9|7764.9|7754.9|2
1609405630000|2020-12-31 09:07:10|7766.6|7756.6|7765.4|7755.4|7766.6|7756.6|7765.4|7755.4|3
1609405640000|2020-12-31 09:07:20|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1609405650000|2020-12-31 09:07:30|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|2
1609405670000|2020-12-31 09:07:50|7763.9|7753.9|7762.9|7752.9|7763.9|7753.9|7762.9|7752.9|5
1609405680000|2020-12-31 09:08:00|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|7763.1|7753.1|1
1609405690000|2020-12-31 09:08:10|7762.9|7752.9|7763.4|7753.4|7764.1|7754.1|7762.9|7752.9|6
1609405700000|2020-12-31 09:08:20|7763.1|7753.1|7763.4|7753.4|7763.4|7753.4|7763.1|7753.1|2
1609405720000|2020-12-31 09:08:40|7763.1|7753.1|7763.1|7753.1|7763.4|7753.4|7762.9|7752.9|4
1609405730000|2020-12-31 09:08:50|7763.4|7753.4|7761.9|7751.9|7763.4|7753.4|7761.9|7751.9|3
1609405740000|2020-12-31 09:09:00|7761.6|7751.6|7762.1|7752.1|7762.1|7752.1|7760.9|7750.9|5
1609405750000|2020-12-31 09:09:10|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1609405760000|2020-12-31 09:09:20|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|5
1609405770000|2020-12-31 09:09:30|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|2
1609405790000|2020-12-31 09:09:50|7761.4|7751.4|7760.9|7750.9|7761.9|7751.9|7760.9|7750.9|5
1609405800000|2020-12-31 09:10:00|7761.1|7751.1|7760.9|7750.9|7761.1|7751.1|7760.9|7750.9|2
1609405810000|2020-12-31 09:10:10|7761.4|7751.4|7761.1|7751.1|7761.4|7751.4|7761.1|7751.1|2
1609405820000|2020-12-31 09:10:20|7760.6|7750.6|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|3
1609405830000|2020-12-31 09:10:30|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|7760.4|7750.4|1
1609405850000|2020-12-31 09:10:50|7761.1|7751.1|7760.6|7750.6|7762.4|7752.4|7760.6|7750.6|6
1609405880000|2020-12-31 09:11:20|7760.4|7750.4|7759.9|7749.9|7760.4|7750.4|7759.9|7749.9|2
1609405890000|2020-12-31 09:11:30|7760.1|7750.1|7759.9|7749.9|7760.1|7750.1|7759.9|7749.9|2
1609405900000|2020-12-31 09:11:40|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1609405910000|2020-12-31 09:11:50|7760.1|7750.1|7759.4|7749.4|7760.1|7750.1|7759.1|7749.1|5
1609405920000|2020-12-31 09:12:00|7759.1|7749.1|7759.4|7749.4|7759.4|7749.4|7759.1|7749.1|2
1609405940000|2020-12-31 09:12:20|7759.9|7749.9|7759.1|7749.1|7760.6|7750.6|7758.6|7748.6|7
1609405950000|2020-12-31 09:12:30|7759.4|7749.4|7758.6|7748.6|7759.4|7749.4|7758.6|7748.6|5
1609405970000|2020-12-31 09:12:50|7759.1|7749.1|7760.4|7750.4|7760.4|7750.4|7759.1|7749.1|5
1609405990000|2020-12-31 09:13:10|7759.9|7749.9|7759.1|7749.1|7759.9|7749.9|7759.1|7749.1|4
1609406010000|2020-12-31 09:13:30|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1609406020000|2020-12-31 09:13:40|7759.1|7749.1|7758.6|7748.6|7759.1|7749.1|7758.6|7748.6|2
1609406030000|2020-12-31 09:13:50|7758.9|7748.9|7759.4|7749.4|7759.4|7749.4|7758.9|7748.9|2
1609406040000|2020-12-31 09:14:00|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.4|7749.4|3
1609406050000|2020-12-31 09:14:10|7759.4|7749.4|7759.1|7749.1|7759.6|7749.6|7759.1|7749.1|3
1609406060000|2020-12-31 09:14:20|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1609406070000|2020-12-31 09:14:30|7759.1|7749.1|7758.9|7748.9|7759.1|7749.1|7758.9|7748.9|2
1609406080000|2020-12-31 09:14:40|7759.1|7749.1|7759.4|7749.4|7759.6|7749.6|7759.1|7749.1|4
1609406090000|2020-12-31 09:14:50|7758.9|7748.9|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|6
1609406100000|2020-12-31 09:15:00|7759.4|7749.4|7758.9|7748.9|7759.4|7749.4|7758.9|7748.9|3
1609406110000|2020-12-31 09:15:10|7758.4|7748.4|7758.4|7748.4|7758.4|7748.4|7758.1|7748.1|3
1609406120000|2020-12-31 09:15:20|7757.6|7747.6|7758.6|7748.6|7758.6|7748.6|7757.4|7747.4|4
1609406130000|2020-12-31 09:15:30|7758.9|7748.9|7758.6|7748.6|7758.9|7748.9|7758.6|7748.6|2
1609406140000|2020-12-31 09:15:40|7758.4|7748.4|7759.6|7749.6|7759.6|7749.6|7758.1|7748.1|8
1609406150000|2020-12-31 09:15:50|7760.1|7750.1|7759.4|7749.4|7760.1|7750.1|7759.1|7749.1|4
1609406160000|2020-12-31 09:16:00|7758.9|7748.9|7759.4|7749.4|7759.4|7749.4|7758.9|7748.9|5
1609406170000|2020-12-31 09:16:10|7759.1|7749.1|7759.9|7749.9|7759.9|7749.9|7758.9|7748.9|7
1609406180000|2020-12-31 09:16:20|7760.1|7750.1|7764.6|7754.6|7765.9|7755.9|7760.1|7750.1|11
1609406190000|2020-12-31 09:16:30|7764.4|7754.4|7766.9|7756.9|7766.9|7756.9|7764.4|7754.4|5
1609406200000|2020-12-31 09:16:40|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.6|7755.6|3
1609406210000|2020-12-31 09:16:50|7765.6|7755.6|7764.4|7754.4|7765.6|7755.6|7764.4|7754.4|2
1609406220000|2020-12-31 09:17:00|7764.9|7754.9|7763.4|7753.4|7764.9|7754.9|7763.4|7753.4|6
1609406230000|2020-12-31 09:17:10|7763.1|7753.1|7762.4|7752.4|7763.1|7753.1|7762.4|7752.4|4
1609406240000|2020-12-31 09:17:20|7762.6|7752.6|7763.1|7753.1|7763.4|7753.4|7762.6|7752.6|3
1609406250000|2020-12-31 09:17:30|7763.4|7753.4|7763.9|7753.9|7763.9|7753.9|7763.1|7753.1|4
1609406260000|2020-12-31 09:17:40|7763.6|7753.6|7763.1|7753.1|7763.6|7753.6|7763.1|7753.1|2
1609406270000|2020-12-31 09:17:50|7762.6|7752.6|7761.6|7751.6|7762.6|7752.6|7761.6|7751.6|2
1609406280000|2020-12-31 09:18:00|7761.9|7751.9|7761.9|7751.9|7762.1|7752.1|7761.1|7751.1|8
1609406290000|2020-12-31 09:18:10|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|7762.1|7752.1|1
1609406300000|2020-12-31 09:18:20|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|3
1609406310000|2020-12-31 09:18:30|7762.4|7752.4|7762.9|7752.9|7763.1|7753.1|7762.4|7752.4|3
1609406320000|2020-12-31 09:18:40|7762.4|7752.4|7761.4|7751.4|7762.4|7752.4|7761.4|7751.4|3
1609406330000|2020-12-31 09:18:50|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|4
1609406340000|2020-12-31 09:19:00|7761.6|7751.6|7761.4|7751.4|7761.6|7751.6|7761.4|7751.4|2
1609406360000|2020-12-31 09:19:20|7761.1|7751.1|7759.4|7749.4|7761.1|7751.1|7759.4|7749.4|2
1609406370000|2020-12-31 09:19:30|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|7759.6|7749.6|1
1609406380000|2020-12-31 09:19:40|7760.4|7750.4|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|2
1609406400000|2020-12-31 09:20:00|7760.6|7750.6|7760.1|7750.1|7760.6|7750.6|7759.4|7749.4|6
1609406410000|2020-12-31 09:20:10|7760.4|7750.4|7760.6|7750.6|7760.6|7750.6|7760.4|7750.4|2
1609406420000|2020-12-31 09:20:20|7760.4|7750.4|7759.6|7749.6|7760.4|7750.4|7759.6|7749.6|2
1609406480000|2020-12-31 09:21:20|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7759.1|7749.1|4
1609406490000|2020-12-31 09:21:30|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|1
1609406500000|2020-12-31 09:21:40|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1609406530000|2020-12-31 09:22:10|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1609406540000|2020-12-31 09:22:20|7759.1|7749.1|7759.6|7749.6|7759.9|7749.9|7759.1|7749.1|4
1609406550000|2020-12-31 09:22:30|7759.9|7749.9|7759.6|7749.6|7759.9|7749.9|7759.6|7749.6|2
1609406560000|2020-12-31 09:22:40|7759.9|7749.9|7760.6|7750.6|7760.9|7750.9|7759.9|7749.9|4
1609406570000|2020-12-31 09:22:50|7760.9|7750.9|7760.1|7750.1|7760.9|7750.9|7760.1|7750.1|3
1609406580000|2020-12-31 09:23:00|7759.6|7749.6|7758.9|7748.9|7759.6|7749.6|7758.9|7748.9|3
1609406590000|2020-12-31 09:23:10|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|2
1609406600000|2020-12-31 09:23:20|7757.4|7747.4|7750.6|7740.6|7757.4|7747.4|7749.9|7739.9|8
1609406610000|2020-12-31 09:23:30|7751.4|7741.4|7748.6|7738.6|7751.4|7741.4|7747.9|7737.9|8
1609406620000|2020-12-31 09:23:40|7748.9|7738.9|7747.6|7737.6|7750.4|7740.4|7747.6|7737.6|7
1609406630000|2020-12-31 09:23:50|7747.4|7737.4|7749.4|7739.4|7749.6|7739.6|7747.4|7737.4|9
1609406640000|2020-12-31 09:24:00|7749.6|7739.6|7750.6|7740.6|7750.6|7740.6|7749.4|7739.4|5
1609406650000|2020-12-31 09:24:10|7750.9|7740.9|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|5
1609406660000|2020-12-31 09:24:20|7750.4|7740.4|7750.1|7740.1|7750.4|7740.4|7749.4|7739.4|6
1609406670000|2020-12-31 09:24:30|7750.4|7740.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|7
1609406680000|2020-12-31 09:24:40|7750.9|7740.9|7751.4|7741.4|7751.6|7741.6|7750.6|7740.6|8
1609406690000|2020-12-31 09:24:50|7751.1|7741.1|7750.6|7740.6|7752.4|7742.4|7750.6|7740.6|5
1609406700000|2020-12-31 09:25:00|7750.9|7740.9|7751.4|7741.4|7751.9|7741.9|7750.9|7740.9|6
1609406710000|2020-12-31 09:25:10|7751.6|7741.6|7752.1|7742.1|7752.1|7742.1|7751.6|7741.6|2
1609406720000|2020-12-31 09:25:20|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7752.4|7742.4|3
1609406730000|2020-12-31 09:25:30|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|4
1609406740000|2020-12-31 09:25:40|7752.6|7742.6|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|4
1609406750000|2020-12-31 09:25:50|7753.9|7743.9|7751.1|7741.1|7753.9|7743.9|7751.1|7741.1|3
1609406760000|2020-12-31 09:26:00|7750.6|7740.6|7752.1|7742.1|7752.1|7742.1|7750.1|7740.1|7
1609406770000|2020-12-31 09:26:10|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|3
1609406780000|2020-12-31 09:26:20|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|3
1609406790000|2020-12-31 09:26:30|7753.4|7743.4|7753.6|7743.6|7754.1|7744.1|7753.4|7743.4|5
1609406800000|2020-12-31 09:26:40|7753.9|7743.9|7754.1|7744.1|7754.4|7744.4|7753.9|7743.9|4
1609406810000|2020-12-31 09:26:50|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|2
1609406820000|2020-12-31 09:27:00|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7753.6|7743.6|3
1609406830000|2020-12-31 09:27:10|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1609406840000|2020-12-31 09:27:20|7753.9|7743.9|7754.6|7744.6|7754.6|7744.6|7753.9|7743.9|3
1609406850000|2020-12-31 09:27:30|7754.1|7744.1|7752.6|7742.6|7754.1|7744.1|7752.6|7742.6|4
1609406860000|2020-12-31 09:27:40|7753.6|7743.6|7754.1|7744.1|7754.1|7744.1|7753.6|7743.6|2
1609406870000|2020-12-31 09:27:50|7754.4|7744.4|7754.1|7744.1|7754.4|7744.4|7754.1|7744.1|2
1609406880000|2020-12-31 09:28:00|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|3
1609406890000|2020-12-31 09:28:10|7754.1|7744.1|7753.6|7743.6|7754.6|7744.6|7753.6|7743.6|4
1609406900000|2020-12-31 09:28:20|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|2
1609406910000|2020-12-31 09:28:30|7754.1|7744.1|7753.4|7743.4|7754.1|7744.1|7753.4|7743.4|3
1609406920000|2020-12-31 09:28:40|7753.6|7743.6|7752.4|7742.4|7753.6|7743.6|7752.1|7742.1|4
1609406930000|2020-12-31 09:28:50|7752.1|7742.1|7751.1|7741.1|7752.1|7742.1|7751.1|7741.1|2
1609406940000|2020-12-31 09:29:00|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1609406950000|2020-12-31 09:29:10|7751.1|7741.1|7752.6|7742.6|7752.6|7742.6|7751.1|7741.1|2
1609406960000|2020-12-31 09:29:20|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|4
1609406970000|2020-12-31 09:29:30|7753.6|7743.6|7752.9|7742.9|7753.6|7743.6|7752.9|7742.9|3
1609406980000|2020-12-31 09:29:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1609406990000|2020-12-31 09:29:50|7752.1|7742.1|7752.1|7742.1|7752.4|7742.4|7751.9|7741.9|4
1609407000000|2020-12-31 09:30:00|7751.9|7741.9|7747.9|7737.9|7752.6|7742.6|7747.6|7737.6|18
1609407010000|2020-12-31 09:30:10|7747.6|7737.6|7747.6|7737.6|7748.1|7738.1|7746.9|7736.9|11
1609407020000|2020-12-31 09:30:20|7747.4|7737.4|7747.9|7737.9|7748.1|7738.1|7747.1|7737.1|8
1609407030000|2020-12-31 09:30:30|7747.6|7737.6|7747.4|7737.4|7747.9|7737.9|7747.1|7737.1|7
1609407040000|2020-12-31 09:30:40|7747.9|7737.9|7749.4|7739.4|7750.4|7740.4|7747.4|7737.4|9
1609407050000|2020-12-31 09:30:50|7749.6|7739.6|7750.1|7740.1|7750.4|7740.4|7749.6|7739.6|3
1609407060000|2020-12-31 09:31:00|7750.4|7740.4|7750.6|7740.6|7750.9|7740.9|7750.4|7740.4|3
1609407070000|2020-12-31 09:31:10|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|4
1609407090000|2020-12-31 09:31:30|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1609407100000|2020-12-31 09:31:40|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1609407110000|2020-12-31 09:31:50|7750.1|7740.1|7752.9|7742.9|7754.4|7744.4|7750.1|7740.1|10
1609407120000|2020-12-31 09:32:00|7753.1|7743.1|7754.4|7744.4|7755.4|7745.4|7753.1|7743.1|8
1609407130000|2020-12-31 09:32:10|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|7754.6|7744.6|1
1609407150000|2020-12-31 09:32:30|7753.9|7743.9|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|3
1609407160000|2020-12-31 09:32:40|7754.1|7744.1|7756.1|7746.1|7756.1|7746.1|7753.9|7743.9|7
1609407170000|2020-12-31 09:32:50|7756.4|7746.4|7754.6|7744.6|7756.4|7746.4|7754.6|7744.6|5
1609407180000|2020-12-31 09:33:00|7755.1|7745.1|7753.6|7743.6|7755.1|7745.1|7753.6|7743.6|3
1609407190000|2020-12-31 09:33:10|7753.4|7743.4|7751.6|7741.6|7753.4|7743.4|7751.6|7741.6|8
1609407200000|2020-12-31 09:33:20|7750.9|7740.9|7750.1|7740.1|7750.9|7740.9|7750.1|7740.1|4
1609407210000|2020-12-31 09:33:30|7749.9|7739.9|7753.1|7743.1|7753.1|7743.1|7749.9|7739.9|7
1609407220000|2020-12-31 09:33:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1609407230000|2020-12-31 09:33:50|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7751.4|7741.4|7
1609407240000|2020-12-31 09:34:00|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.4|7741.4|2
1609407250000|2020-12-31 09:34:10|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|3
1609407260000|2020-12-31 09:34:20|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|3
1609407270000|2020-12-31 09:34:30|7750.6|7740.6|7750.6|7740.6|7751.6|7741.6|7750.6|7740.6|7
1609407280000|2020-12-31 09:34:40|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.4|7739.4|2
1609407290000|2020-12-31 09:34:50|7749.1|7739.1|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|2
1609407300000|2020-12-31 09:35:00|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1609407320000|2020-12-31 09:35:20|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|4
1609407330000|2020-12-31 09:35:30|7747.6|7737.6|7747.4|7737.4|7748.9|7738.9|7747.4|7737.4|5
1609407340000|2020-12-31 09:35:40|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|3
1609407360000|2020-12-31 09:36:00|7747.4|7737.4|7746.9|7736.9|7747.4|7737.4|7746.9|7736.9|2
1609407370000|2020-12-31 09:36:10|7746.6|7736.6|7746.9|7736.9|7746.9|7736.9|7746.4|7736.4|3
1609407380000|2020-12-31 09:36:20|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1609407390000|2020-12-31 09:36:30|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1609407400000|2020-12-31 09:36:40|7747.4|7737.4|7746.4|7736.4|7747.4|7737.4|7746.4|7736.4|3
1609407410000|2020-12-31 09:36:50|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1609407420000|2020-12-31 09:37:00|7745.9|7735.9|7746.1|7736.1|7746.6|7736.6|7745.9|7735.9|4
1609407430000|2020-12-31 09:37:10|7745.6|7735.6|7745.9|7735.9|7747.1|7737.1|7745.6|7735.6|9
1609407440000|2020-12-31 09:37:20|7746.4|7736.4|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|4
1609407450000|2020-12-31 09:37:30|7746.1|7736.1|7745.6|7735.6|7746.4|7736.4|7745.6|7735.6|4
1609407460000|2020-12-31 09:37:40|7745.1|7735.1|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|2
1609407470000|2020-12-31 09:37:50|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|2
1609407490000|2020-12-31 09:38:10|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.6|7735.6|3
1609407510000|2020-12-31 09:38:30|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|4
1609407520000|2020-12-31 09:38:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609407530000|2020-12-31 09:38:50|7745.9|7735.9|7748.4|7738.4|7748.6|7738.6|7745.9|7735.9|10
1609407540000|2020-12-31 09:39:00|7748.1|7738.1|7746.6|7736.6|7748.1|7738.1|7746.6|7736.6|7
1609407550000|2020-12-31 09:39:10|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|4
1609407580000|2020-12-31 09:39:40|7747.4|7737.4|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|3
1609407590000|2020-12-31 09:39:50|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|1
1609407600000|2020-12-31 09:40:00|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1609407620000|2020-12-31 09:40:20|7746.6|7736.6|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|6
1609407630000|2020-12-31 09:40:30|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1609407640000|2020-12-31 09:40:40|7748.9|7738.9|7749.9|7739.9|7749.9|7739.9|7748.9|7738.9|3
1609407650000|2020-12-31 09:40:50|7749.6|7739.6|7749.6|7739.6|7749.9|7739.9|7749.6|7739.6|3
1609407660000|2020-12-31 09:41:00|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7748.9|7738.9|4
1609407670000|2020-12-31 09:41:10|7749.9|7739.9|7750.6|7740.6|7750.6|7740.6|7749.9|7739.9|3
1609407680000|2020-12-31 09:41:20|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|4
1609407700000|2020-12-31 09:41:40|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1609407710000|2020-12-31 09:41:50|7750.9|7740.9|7750.9|7740.9|7751.1|7741.1|7750.6|7740.6|6
1609407720000|2020-12-31 09:42:00|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|4
1609407730000|2020-12-31 09:42:10|7751.1|7741.1|7751.6|7741.6|7751.9|7741.9|7751.1|7741.1|3
1609407740000|2020-12-31 09:42:20|7752.1|7742.1|7752.4|7742.4|7752.9|7742.9|7752.1|7742.1|6
1609407760000|2020-12-31 09:42:40|7752.6|7742.6|7752.1|7742.1|7752.6|7742.6|7752.1|7742.1|4
1609407800000|2020-12-31 09:43:20|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|2
1609407820000|2020-12-31 09:43:40|7751.1|7741.1|7752.4|7742.4|7753.4|7743.4|7751.1|7741.1|8
1609407830000|2020-12-31 09:43:50|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|6
1609407850000|2020-12-31 09:44:10|7751.1|7741.1|7749.6|7739.6|7751.1|7741.1|7749.6|7739.6|5
1609407860000|2020-12-31 09:44:20|7749.9|7739.9|7751.1|7741.1|7751.1|7741.1|7749.9|7739.9|7
1609407870000|2020-12-31 09:44:30|7750.6|7740.6|7751.6|7741.6|7751.6|7741.6|7750.4|7740.4|4
1609407890000|2020-12-31 09:44:50|7751.9|7741.9|7752.9|7742.9|7752.9|7742.9|7751.9|7741.9|3
1609407900000|2020-12-31 09:45:00|7752.6|7742.6|7751.4|7741.4|7752.6|7742.6|7751.4|7741.4|3
1609407920000|2020-12-31 09:45:20|7751.1|7741.1|7751.6|7741.6|7751.6|7741.6|7751.1|7741.1|2
1609407930000|2020-12-31 09:45:30|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1609407940000|2020-12-31 09:45:40|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1609407980000|2020-12-31 09:46:20|7752.4|7742.4|7751.6|7741.6|7752.4|7742.4|7750.9|7740.9|5
1609407990000|2020-12-31 09:46:30|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1609408020000|2020-12-31 09:47:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1609408080000|2020-12-31 09:48:00|7751.4|7741.4|7751.6|7741.6|7751.6|7741.6|7751.4|7741.4|2
1609408090000|2020-12-31 09:48:10|7752.4|7742.4|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|2
1609408110000|2020-12-31 09:48:30|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1609408120000|2020-12-31 09:48:40|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1609408140000|2020-12-31 09:49:00|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|7751.9|7741.9|1
1609408150000|2020-12-31 09:49:10|7751.6|7741.6|7750.9|7740.9|7751.6|7741.6|7750.9|7740.9|2
1609408160000|2020-12-31 09:49:20|7750.6|7740.6|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|2
1609408170000|2020-12-31 09:49:30|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1609408180000|2020-12-31 09:49:40|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1609408190000|2020-12-31 09:49:50|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1609408200000|2020-12-31 09:50:00|7751.4|7741.4|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|4
1609408210000|2020-12-31 09:50:10|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|7752.1|7742.1|1
1609408220000|2020-12-31 09:50:20|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.4|7742.4|2
1609408230000|2020-12-31 09:50:30|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1609408240000|2020-12-31 09:50:40|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1609408250000|2020-12-31 09:50:50|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1609408260000|2020-12-31 09:51:00|7752.6|7742.6|7754.1|7744.1|7754.6|7744.6|7752.6|7742.6|6
1609408280000|2020-12-31 09:51:20|7754.4|7744.4|7755.4|7745.4|7755.4|7745.4|7754.4|7744.4|7
1609408290000|2020-12-31 09:51:30|7755.1|7745.1|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|4
1609408300000|2020-12-31 09:51:40|7755.1|7745.1|7755.1|7745.1|7755.4|7745.4|7755.1|7745.1|3
1609408310000|2020-12-31 09:51:50|7754.9|7744.9|7754.6|7744.6|7754.9|7744.9|7754.6|7744.6|2
1609408320000|2020-12-31 09:52:00|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|1
1609408330000|2020-12-31 09:52:10|7754.6|7744.6|7754.6|7744.6|7755.4|7745.4|7754.6|7744.6|6
1609408350000|2020-12-31 09:52:30|7754.4|7744.4|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|4
1609408360000|2020-12-31 09:52:40|7753.9|7743.9|7753.9|7743.9|7754.4|7744.4|7753.9|7743.9|5
1609408370000|2020-12-31 09:52:50|7753.6|7743.6|7753.4|7743.4|7753.6|7743.6|7753.4|7743.4|4
1609408380000|2020-12-31 09:53:00|7753.6|7743.6|7753.6|7743.6|7753.9|7743.9|7753.4|7743.4|5
1609408390000|2020-12-31 09:53:10|7753.9|7743.9|7754.1|7744.1|7754.1|7744.1|7753.9|7743.9|2
1609408400000|2020-12-31 09:53:20|7753.9|7743.9|7753.6|7743.6|7753.9|7743.9|7753.6|7743.6|2
1609408420000|2020-12-31 09:53:40|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1609408430000|2020-12-31 09:53:50|7752.9|7742.9|7753.4|7743.4|7753.4|7743.4|7752.9|7742.9|2
1609408440000|2020-12-31 09:54:00|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1609408450000|2020-12-31 09:54:10|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.6|7742.6|2
1609408460000|2020-12-31 09:54:20|7752.1|7742.1|7750.6|7740.6|7752.1|7742.1|7750.6|7740.6|2
1609408470000|2020-12-31 09:54:30|7751.1|7741.1|7748.9|7738.9|7751.1|7741.1|7748.9|7738.9|4
1609408480000|2020-12-31 09:54:40|7749.1|7739.1|7750.1|7740.1|7750.1|7740.1|7749.1|7739.1|5
1609408490000|2020-12-31 09:54:50|7750.4|7740.4|7749.9|7739.9|7751.4|7741.4|7749.9|7739.9|6
1609408500000|2020-12-31 09:55:00|7750.1|7740.1|7749.4|7739.4|7750.1|7740.1|7749.1|7739.1|6
1609408510000|2020-12-31 09:55:10|7749.9|7739.9|7749.4|7739.4|7749.9|7739.9|7749.4|7739.4|3
1609408520000|2020-12-31 09:55:20|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7749.4|7739.4|2
1609408530000|2020-12-31 09:55:30|7749.6|7739.6|7748.6|7738.6|7749.6|7739.6|7748.6|7738.6|4
1609408540000|2020-12-31 09:55:40|7748.9|7738.9|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|2
1609408560000|2020-12-31 09:56:00|7748.9|7738.9|7749.4|7739.4|7750.1|7740.1|7748.9|7738.9|5
1609408570000|2020-12-31 09:56:10|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7747.9|7737.9|4
1609408580000|2020-12-31 09:56:20|7749.1|7739.1|7748.9|7738.9|7749.9|7739.9|7748.6|7738.6|7
1609408590000|2020-12-31 09:56:30|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.1|7738.1|8
1609408600000|2020-12-31 09:56:40|7748.1|7738.1|7747.9|7737.9|7748.4|7738.4|7747.9|7737.9|3
1609408610000|2020-12-31 09:56:50|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1609408620000|2020-12-31 09:57:00|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|4
1609408630000|2020-12-31 09:57:10|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|6
1609408640000|2020-12-31 09:57:20|7746.4|7736.4|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|5
1609408650000|2020-12-31 09:57:30|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7745.9|7735.9|5
1609408660000|2020-12-31 09:57:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609408670000|2020-12-31 09:57:50|7745.4|7735.4|7745.6|7735.6|7745.9|7735.9|7745.4|7735.4|4
1609408680000|2020-12-31 09:58:00|7745.1|7735.1|7746.9|7736.9|7746.9|7736.9|7745.1|7735.1|6
1609408690000|2020-12-31 09:58:10|7746.6|7736.6|7747.4|7737.4|7747.4|7737.4|7746.1|7736.1|7
1609408700000|2020-12-31 09:58:20|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.4|7737.4|5
1609408710000|2020-12-31 09:58:30|7747.9|7737.9|7748.4|7738.4|7749.1|7739.1|7747.9|7737.9|5
1609408720000|2020-12-31 09:58:40|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|5
1609408730000|2020-12-31 09:58:50|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.4|7738.4|2
1609408750000|2020-12-31 09:59:10|7749.6|7739.6|7748.6|7738.6|7749.6|7739.6|7748.6|7738.6|3
1609408760000|2020-12-31 09:59:20|7748.4|7738.4|7747.1|7737.1|7748.4|7738.4|7747.1|7737.1|2
1609408770000|2020-12-31 09:59:30|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1609408780000|2020-12-31 09:59:40|7748.1|7738.1|7748.9|7738.9|7748.9|7738.9|7748.1|7738.1|2
1609408790000|2020-12-31 09:59:50|7748.6|7738.6|7747.6|7737.6|7748.6|7738.6|7747.6|7737.6|3
1609408800000|2020-12-31 10:00:00|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|7747.4|7737.4|1
1609408810000|2020-12-31 10:00:10|7747.9|7737.9|7750.4|7740.4|7750.4|7740.4|7747.9|7737.9|7
1609408820000|2020-12-31 10:00:20|7750.6|7740.6|7751.1|7741.1|7751.1|7741.1|7750.6|7740.6|3
1609408830000|2020-12-31 10:00:30|7750.9|7740.9|7753.4|7743.4|7754.4|7744.4|7750.9|7740.9|10
1609408840000|2020-12-31 10:00:40|7753.1|7743.1|7753.4|7743.4|7753.4|7743.4|7753.1|7743.1|2
1609408850000|2020-12-31 10:00:50|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|2
1609408860000|2020-12-31 10:01:00|7753.1|7743.1|7752.9|7742.9|7753.1|7743.1|7752.9|7742.9|6
1609408870000|2020-12-31 10:01:10|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|7752.6|7742.6|1
1609408880000|2020-12-31 10:01:20|7751.9|7741.9|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|3
1609408890000|2020-12-31 10:01:30|7753.4|7743.4|7752.9|7742.9|7753.9|7743.9|7752.9|7742.9|6
1609408900000|2020-12-31 10:01:40|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1609408910000|2020-12-31 10:01:50|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.6|7742.6|5
1609408920000|2020-12-31 10:02:00|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|2
1609408930000|2020-12-31 10:02:10|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|3
1609408940000|2020-12-31 10:02:20|7750.6|7740.6|7752.1|7742.1|7752.1|7742.1|7750.6|7740.6|6
1609408950000|2020-12-31 10:02:30|7751.6|7741.6|7751.4|7741.4|7752.1|7742.1|7751.4|7741.4|6
1609408960000|2020-12-31 10:02:40|7751.6|7741.6|7752.6|7742.6|7752.6|7742.6|7751.6|7741.6|2
1609408970000|2020-12-31 10:02:50|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1609408980000|2020-12-31 10:03:00|7752.4|7742.4|7752.9|7742.9|7752.9|7742.9|7751.6|7741.6|4
1609408990000|2020-12-31 10:03:10|7753.1|7743.1|7754.1|7744.1|7754.1|7744.1|7753.1|7743.1|3
1609409000000|2020-12-31 10:03:20|7753.9|7743.9|7750.1|7740.1|7753.9|7743.9|7748.4|7738.4|11
1609409010000|2020-12-31 10:03:30|7749.1|7739.1|7750.9|7740.9|7751.6|7741.6|7748.1|7738.1|9
1609409020000|2020-12-31 10:03:40|7751.6|7741.6|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|5
1609409030000|2020-12-31 10:03:50|7752.1|7742.1|7753.6|7743.6|7753.6|7743.6|7752.1|7742.1|3
1609409060000|2020-12-31 10:04:20|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|4
1609409070000|2020-12-31 10:04:30|7752.1|7742.1|7751.1|7741.1|7752.1|7742.1|7749.6|7739.6|5
1609409080000|2020-12-31 10:04:40|7750.9|7740.9|7749.4|7739.4|7750.9|7740.9|7749.4|7739.4|4
1609409110000|2020-12-31 10:05:10|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7747.9|7737.9|4
1609409120000|2020-12-31 10:05:20|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1609409130000|2020-12-31 10:05:30|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7747.1|7737.1|5
1609409140000|2020-12-31 10:05:40|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1609409160000|2020-12-31 10:06:00|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1609409170000|2020-12-31 10:06:10|7748.6|7738.6|7750.9|7740.9|7750.9|7740.9|7748.6|7738.6|2
1609409180000|2020-12-31 10:06:20|7750.4|7740.4|7750.9|7740.9|7750.9|7740.9|7749.6|7739.6|4
1609409190000|2020-12-31 10:06:30|7749.9|7739.9|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|5
1609409200000|2020-12-31 10:06:40|7748.6|7738.6|7746.9|7736.9|7748.6|7738.6|7746.9|7736.9|3
1609409220000|2020-12-31 10:07:00|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1609409230000|2020-12-31 10:07:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1609409250000|2020-12-31 10:07:30|7746.1|7736.1|7746.6|7736.6|7747.1|7737.1|7745.9|7735.9|12
1609409260000|2020-12-31 10:07:40|7746.9|7736.9|7745.9|7735.9|7746.9|7736.9|7745.9|7735.9|3
1609409270000|2020-12-31 10:07:50|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609409290000|2020-12-31 10:08:10|7745.9|7735.9|7746.4|7736.4|7746.4|7736.4|7745.9|7735.9|2
1609409300000|2020-12-31 10:08:20|7746.6|7736.6|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|4
1609409310000|2020-12-31 10:08:30|7747.4|7737.4|7746.6|7736.6|7747.4|7737.4|7746.4|7736.4|4
1609409330000|2020-12-31 10:08:50|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|2
1609409350000|2020-12-31 10:09:10|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1609409380000|2020-12-31 10:09:40|7746.1|7736.1|7747.9|7737.9|7747.9|7737.9|7746.1|7736.1|2
1609409410000|2020-12-31 10:10:10|7748.1|7738.1|7749.1|7739.1|7749.1|7739.1|7748.1|7738.1|3
1609409420000|2020-12-31 10:10:20|7749.4|7739.4|7749.9|7739.9|7750.1|7740.1|7749.4|7739.4|5
1609409450000|2020-12-31 10:10:50|7749.6|7739.6|7748.4|7738.4|7749.6|7739.6|7748.4|7738.4|2
1609409460000|2020-12-31 10:11:00|7748.6|7738.6|7750.4|7740.4|7750.4|7740.4|7748.6|7738.6|4
1609409470000|2020-12-31 10:11:10|7750.6|7740.6|7749.9|7739.9|7750.6|7740.6|7749.9|7739.9|3
1609409480000|2020-12-31 10:11:20|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|7750.1|7740.1|1
1609409490000|2020-12-31 10:11:30|7749.9|7739.9|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|6
1609409500000|2020-12-31 10:11:40|7749.9|7739.9|7749.9|7739.9|7750.4|7740.4|7749.9|7739.9|4
1609409510000|2020-12-31 10:11:50|7750.1|7740.1|7750.4|7740.4|7750.4|7740.4|7750.1|7740.1|2
1609409520000|2020-12-31 10:12:00|7750.6|7740.6|7751.1|7741.1|7751.4|7741.4|7750.6|7740.6|4
1609409540000|2020-12-31 10:12:20|7750.9|7740.9|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|3
1609409550000|2020-12-31 10:12:30|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1609409560000|2020-12-31 10:12:40|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1609409570000|2020-12-31 10:12:50|7751.1|7741.1|7752.6|7742.6|7752.6|7742.6|7751.1|7741.1|5
1609409580000|2020-12-31 10:13:00|7752.4|7742.4|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|4
1609409590000|2020-12-31 10:13:10|7752.1|7742.1|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|3
1609409600000|2020-12-31 10:13:20|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1609409620000|2020-12-31 10:13:40|7751.9|7741.9|7750.4|7740.4|7751.9|7741.9|7750.4|7740.4|3
1609409630000|2020-12-31 10:13:50|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1609409650000|2020-12-31 10:14:10|7751.1|7741.1|7750.9|7740.9|7751.1|7741.1|7750.9|7740.9|2
1609409670000|2020-12-31 10:14:30|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1609409680000|2020-12-31 10:14:40|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1609409690000|2020-12-31 10:14:50|7751.4|7741.4|7750.4|7740.4|7751.4|7741.4|7750.4|7740.4|4
1609409710000|2020-12-31 10:15:10|7750.6|7740.6|7750.9|7740.9|7751.1|7741.1|7750.4|7740.4|6
1609409730000|2020-12-31 10:15:30|7750.6|7740.6|7749.6|7739.6|7750.6|7740.6|7749.6|7739.6|3
1609409740000|2020-12-31 10:15:40|7749.9|7739.9|7749.9|7739.9|7750.1|7740.1|7749.9|7739.9|3
1609409750000|2020-12-31 10:15:50|7750.1|7740.1|7751.1|7741.1|7751.1|7741.1|7750.1|7740.1|2
1609409770000|2020-12-31 10:16:10|7751.4|7741.4|7751.6|7741.6|7751.9|7741.9|7751.4|7741.4|4
1609409790000|2020-12-31 10:16:30|7751.9|7741.9|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|3
1609409800000|2020-12-31 10:16:40|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7751.9|7741.9|7
1609409820000|2020-12-31 10:17:00|7752.1|7742.1|7751.6|7741.6|7752.1|7742.1|7751.6|7741.6|3
1609409830000|2020-12-31 10:17:10|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|7751.4|7741.4|1
1609409860000|2020-12-31 10:17:40|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1609409870000|2020-12-31 10:17:50|7749.4|7739.4|7748.9|7738.9|7749.6|7739.6|7748.9|7738.9|7
1609409880000|2020-12-31 10:18:00|7749.1|7739.1|7749.6|7739.6|7749.6|7739.6|7748.9|7738.9|5
1609409890000|2020-12-31 10:18:10|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7750.1|7740.1|2
1609409900000|2020-12-31 10:18:20|7751.1|7741.1|7749.9|7739.9|7751.1|7741.1|7749.6|7739.6|3
1609409920000|2020-12-31 10:18:40|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7750.1|7740.1|3
1609409940000|2020-12-31 10:19:00|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|7751.6|7741.6|1
1609409960000|2020-12-31 10:19:20|7751.4|7741.4|7750.1|7740.1|7751.4|7741.4|7750.1|7740.1|2
1609409970000|2020-12-31 10:19:30|7750.9|7740.9|7751.6|7741.6|7751.6|7741.6|7750.9|7740.9|3
1609409980000|2020-12-31 10:19:40|7751.4|7741.4|7750.9|7740.9|7751.4|7741.4|7750.6|7740.6|3
1609410000000|2020-12-31 10:20:00|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1609410010000|2020-12-31 10:20:10|7750.4|7740.4|7750.6|7740.6|7750.6|7740.6|7750.4|7740.4|2
1609410030000|2020-12-31 10:20:30|7750.4|7740.4|7750.4|7740.4|7750.6|7740.6|7750.4|7740.4|3
1609410050000|2020-12-31 10:20:50|7750.6|7740.6|7750.9|7740.9|7750.9|7740.9|7750.6|7740.6|2
1609410060000|2020-12-31 10:21:00|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|7751.1|7741.1|1
1609410070000|2020-12-31 10:21:10|7751.4|7741.4|7752.1|7742.1|7752.6|7742.6|7751.4|7741.4|6
1609410080000|2020-12-31 10:21:20|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7751.9|7741.9|4
1609410110000|2020-12-31 10:21:50|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1609410120000|2020-12-31 10:22:00|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|7752.9|7742.9|1
1609410140000|2020-12-31 10:22:20|7752.6|7742.6|7753.6|7743.6|7753.6|7743.6|7752.6|7742.6|3
1609410150000|2020-12-31 10:22:30|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.6|7743.6|2
1609410160000|2020-12-31 10:22:40|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1609410170000|2020-12-31 10:22:50|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|1
1609410230000|2020-12-31 10:23:50|7752.9|7742.9|7752.6|7742.6|7752.9|7742.9|7752.1|7742.1|3
1609410240000|2020-12-31 10:24:00|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.1|7742.1|5
1609410250000|2020-12-31 10:24:10|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1609410260000|2020-12-31 10:24:20|7751.6|7741.6|7752.9|7742.9|7752.9|7742.9|7750.9|7740.9|7
1609410280000|2020-12-31 10:24:40|7752.6|7742.6|7751.6|7741.6|7752.6|7742.6|7751.6|7741.6|5
1609410290000|2020-12-31 10:24:50|7751.4|7741.4|7751.9|7741.9|7751.9|7741.9|7750.6|7740.6|4
1609410310000|2020-12-31 10:25:10|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1609410320000|2020-12-31 10:25:20|7752.4|7742.4|7753.1|7743.1|7753.1|7743.1|7752.4|7742.4|3
1609410330000|2020-12-31 10:25:30|7753.4|7743.4|7753.1|7743.1|7753.4|7743.4|7753.1|7743.1|2
1609410340000|2020-12-31 10:25:40|7753.6|7743.6|7752.6|7742.6|7753.9|7743.9|7752.6|7742.6|4
1609410350000|2020-12-31 10:25:50|7752.9|7742.9|7753.9|7743.9|7753.9|7743.9|7752.9|7742.9|3
1609410360000|2020-12-31 10:26:00|7753.6|7743.6|7753.1|7743.1|7753.6|7743.6|7753.1|7743.1|4
1609410370000|2020-12-31 10:26:10|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|5
1609410380000|2020-12-31 10:26:20|7753.1|7743.1|7753.9|7743.9|7753.9|7743.9|7753.1|7743.1|3
1609410390000|2020-12-31 10:26:30|7754.1|7744.1|7752.9|7742.9|7754.1|7744.1|7752.9|7742.9|5
1609410400000|2020-12-31 10:26:40|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1609410410000|2020-12-31 10:26:50|7753.1|7743.1|7753.6|7743.6|7753.6|7743.6|7753.1|7743.1|5
1609410430000|2020-12-31 10:27:10|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|7753.4|7743.4|1
1609410440000|2020-12-31 10:27:20|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|7753.6|7743.6|1
1609410450000|2020-12-31 10:27:30|7753.9|7743.9|7753.6|7743.6|7754.4|7744.4|7753.1|7743.1|6
1609410460000|2020-12-31 10:27:40|7754.1|7744.1|7755.6|7745.6|7755.6|7745.6|7754.1|7744.1|3
1609410470000|2020-12-31 10:27:50|7755.9|7745.9|7754.9|7744.9|7755.9|7745.9|7754.9|7744.9|3
1609410480000|2020-12-31 10:28:00|7755.1|7745.1|7754.9|7744.9|7755.1|7745.1|7754.9|7744.9|4
1609410490000|2020-12-31 10:28:10|7754.6|7744.6|7754.1|7744.1|7754.6|7744.6|7754.1|7744.1|5
1609410500000|2020-12-31 10:28:20|7754.4|7744.4|7754.4|7744.4|7754.9|7744.9|7754.4|7744.4|3
1609410510000|2020-12-31 10:28:30|7754.1|7744.1|7754.4|7744.4|7754.4|7744.4|7754.1|7744.1|2
1609410520000|2020-12-31 10:28:40|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.4|7743.4|3
1609410530000|2020-12-31 10:28:50|7753.4|7743.4|7752.9|7742.9|7753.4|7743.4|7752.9|7742.9|2
1609410540000|2020-12-31 10:29:00|7752.6|7742.6|7752.9|7742.9|7752.9|7742.9|7752.6|7742.6|2
1609410550000|2020-12-31 10:29:10|7752.6|7742.6|7752.4|7742.4|7752.6|7742.6|7752.1|7742.1|3
1609410560000|2020-12-31 10:29:20|7752.1|7742.1|7751.9|7741.9|7752.1|7742.1|7751.9|7741.9|2
1609410570000|2020-12-31 10:29:30|7751.6|7741.6|7752.1|7742.1|7752.1|7742.1|7751.1|7741.1|4
1609410580000|2020-12-31 10:29:40|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7752.1|7742.1|2
1609410600000|2020-12-31 10:30:00|7751.9|7741.9|7750.9|7740.9|7751.9|7741.9|7750.9|7740.9|3
1609410610000|2020-12-31 10:30:10|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|7750.6|7740.6|1
1609410630000|2020-12-31 10:30:30|7750.4|7740.4|7749.6|7739.6|7750.4|7740.4|7749.6|7739.6|2
1609410640000|2020-12-31 10:30:40|7749.9|7739.9|7749.6|7739.6|7750.1|7740.1|7749.6|7739.6|4
1609410650000|2020-12-31 10:30:50|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1609410670000|2020-12-31 10:31:10|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|7749.6|7739.6|1
1609410680000|2020-12-31 10:31:20|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|7749.4|7739.4|1
1609410690000|2020-12-31 10:31:30|7749.6|7739.6|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|7
1609410700000|2020-12-31 10:31:40|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|1
1609410710000|2020-12-31 10:31:50|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1609410720000|2020-12-31 10:32:00|7748.1|7738.1|7748.1|7738.1|7748.1|7738.1|7746.9|7736.9|9
1609410730000|2020-12-31 10:32:10|7748.4|7738.4|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|7
1609410740000|2020-12-31 10:32:20|7748.6|7738.6|7748.6|7738.6|7748.9|7738.9|7748.4|7738.4|4
1609410750000|2020-12-31 10:32:30|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.9|7737.9|3
1609410760000|2020-12-31 10:32:40|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|2
1609410770000|2020-12-31 10:32:50|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1609410780000|2020-12-31 10:33:00|7749.4|7739.4|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|2
1609410810000|2020-12-31 10:33:30|7749.4|7739.4|7749.9|7739.9|7749.9|7739.9|7749.4|7739.4|5
1609410820000|2020-12-31 10:33:40|7750.1|7740.1|7750.6|7740.6|7750.6|7740.6|7750.1|7740.1|3
1609410830000|2020-12-31 10:33:50|7750.4|7740.4|7749.4|7739.4|7750.4|7740.4|7749.4|7739.4|3
1609410840000|2020-12-31 10:34:00|7749.1|7739.1|7748.4|7738.4|7749.1|7739.1|7748.4|7738.4|2
1609410850000|2020-12-31 10:34:10|7748.6|7738.6|7747.4|7737.4|7748.6|7738.6|7747.4|7737.4|5
1609410860000|2020-12-31 10:34:20|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|3
1609410870000|2020-12-31 10:34:30|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|4
1609410880000|2020-12-31 10:34:40|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7745.6|7735.6|4
1609410890000|2020-12-31 10:34:50|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|3
1609410900000|2020-12-31 10:35:00|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|3
1609410910000|2020-12-31 10:35:10|7748.1|7738.1|7747.9|7737.9|7748.1|7738.1|7747.9|7737.9|2
1609410920000|2020-12-31 10:35:20|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1609410930000|2020-12-31 10:35:30|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1609410940000|2020-12-31 10:35:40|7748.4|7738.4|7746.9|7736.9|7748.4|7738.4|7746.9|7736.9|4
1609410950000|2020-12-31 10:35:50|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|3
1609410970000|2020-12-31 10:36:10|7746.9|7736.9|7747.1|7737.1|7747.4|7737.4|7746.9|7736.9|3
1609410980000|2020-12-31 10:36:20|7747.9|7737.9|7746.6|7736.6|7747.9|7737.9|7746.4|7736.4|5
1609410990000|2020-12-31 10:36:30|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|1
1609411000000|2020-12-31 10:36:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1609411010000|2020-12-31 10:36:50|7746.9|7736.9|7748.1|7738.1|7748.1|7738.1|7746.9|7736.9|4
1609411020000|2020-12-31 10:37:00|7747.9|7737.9|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|2
1609411030000|2020-12-31 10:37:10|7748.1|7738.1|7747.1|7737.1|7748.1|7738.1|7747.1|7737.1|4
1609411060000|2020-12-31 10:37:40|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1609411070000|2020-12-31 10:37:50|7746.1|7736.1|7745.6|7735.6|7746.1|7736.1|7745.6|7735.6|3
1609411080000|2020-12-31 10:38:00|7745.9|7735.9|7746.6|7736.6|7746.9|7736.9|7745.9|7735.9|4
1609411100000|2020-12-31 10:38:20|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|7746.4|7736.4|1
1609411110000|2020-12-31 10:38:30|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609411120000|2020-12-31 10:38:40|7746.4|7736.4|7746.6|7736.6|7746.6|7736.6|7746.4|7736.4|2
1609411130000|2020-12-31 10:38:50|7747.4|7737.4|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|3
1609411140000|2020-12-31 10:39:00|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1609411150000|2020-12-31 10:39:10|7748.6|7738.6|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|2
1609411160000|2020-12-31 10:39:20|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1609411180000|2020-12-31 10:39:40|7748.9|7738.9|7749.6|7739.6|7749.6|7739.6|7748.9|7738.9|3
1609411190000|2020-12-31 10:39:50|7749.4|7739.4|7746.9|7736.9|7749.4|7739.4|7746.9|7736.9|10
1609411200000|2020-12-31 10:40:00|7746.6|7736.6|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|7
1609411210000|2020-12-31 10:40:10|7747.6|7737.6|7747.4|7737.4|7747.6|7737.6|7747.4|7737.4|4
1609411220000|2020-12-31 10:40:20|7747.1|7737.1|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|3
1609411230000|2020-12-31 10:40:30|7746.9|7736.9|7746.9|7736.9|7746.9|7736.9|7746.4|7736.4|3
1609411240000|2020-12-31 10:40:40|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|4
1609411250000|2020-12-31 10:40:50|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1609411310000|2020-12-31 10:41:50|7746.4|7736.4|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|2
1609411320000|2020-12-31 10:42:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609411340000|2020-12-31 10:42:20|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.6|7735.6|3
1609411360000|2020-12-31 10:42:40|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609411370000|2020-12-31 10:42:50|7745.9|7735.9|7746.6|7736.6|7746.6|7736.6|7745.9|7735.9|3
1609411380000|2020-12-31 10:43:00|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|2
1609411390000|2020-12-31 10:43:10|7747.9|7737.9|7746.6|7736.6|7747.9|7737.9|7746.6|7736.6|4
1609411400000|2020-12-31 10:43:20|7745.9|7735.9|7745.9|7735.9|7746.4|7736.4|7745.9|7735.9|5
1609411410000|2020-12-31 10:43:30|7746.1|7736.1|7747.4|7737.4|7747.4|7737.4|7746.1|7736.1|6
1609411420000|2020-12-31 10:43:40|7747.6|7737.6|7749.4|7739.4|7749.4|7739.4|7747.6|7737.6|8
1609411430000|2020-12-31 10:43:50|7749.1|7739.1|7749.4|7739.4|7749.4|7739.4|7748.4|7738.4|6
1609411450000|2020-12-31 10:44:10|7749.6|7739.6|7750.1|7740.1|7750.6|7740.6|7749.4|7739.4|10
1609411460000|2020-12-31 10:44:20|7749.9|7739.9|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|2
1609411470000|2020-12-31 10:44:30|7749.1|7739.1|7748.9|7738.9|7749.6|7739.6|7748.9|7738.9|3
1609411480000|2020-12-31 10:44:40|7748.4|7738.4|7748.9|7738.9|7748.9|7738.9|7748.1|7738.1|4
1609411500000|2020-12-31 10:45:00|7749.4|7739.4|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|4
1609411510000|2020-12-31 10:45:10|7748.6|7738.6|7746.9|7736.9|7748.6|7738.6|7746.6|7736.6|4
1609411520000|2020-12-31 10:45:20|7747.4|7737.4|7747.6|7737.6|7747.6|7737.6|7747.4|7737.4|2
1609411530000|2020-12-31 10:45:30|7748.6|7738.6|7748.6|7738.6|7749.4|7739.4|7748.4|7738.4|6
1609411540000|2020-12-31 10:45:40|7748.4|7738.4|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|4
1609411550000|2020-12-31 10:45:50|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|1
1609411560000|2020-12-31 10:46:00|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|3
1609411570000|2020-12-31 10:46:10|7749.9|7739.9|7748.9|7738.9|7749.9|7739.9|7748.9|7738.9|6
1609411580000|2020-12-31 10:46:20|7748.6|7738.6|7749.9|7739.9|7749.9|7739.9|7748.6|7738.6|4
1609411590000|2020-12-31 10:46:30|7749.6|7739.6|7749.9|7739.9|7749.9|7739.9|7748.9|7738.9|4
1609411600000|2020-12-31 10:46:40|7750.1|7740.1|7748.9|7738.9|7750.1|7740.1|7748.9|7738.9|7
1609411610000|2020-12-31 10:46:50|7749.1|7739.1|7749.1|7739.1|7749.1|7739.1|7748.9|7738.9|3
1609411620000|2020-12-31 10:47:00|7748.9|7738.9|7748.6|7738.6|7749.1|7739.1|7747.9|7737.9|6
1609411630000|2020-12-31 10:47:10|7748.4|7738.4|7747.9|7737.9|7748.6|7738.6|7747.9|7737.9|4
1609411640000|2020-12-31 10:47:20|7748.6|7738.6|7748.9|7738.9|7749.1|7739.1|7748.6|7738.6|4
1609411650000|2020-12-31 10:47:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1609411660000|2020-12-31 10:47:40|7749.1|7739.1|7747.1|7737.1|7749.1|7739.1|7746.9|7736.9|12
1609411670000|2020-12-31 10:47:50|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|2
1609411680000|2020-12-31 10:48:00|7746.9|7736.9|7746.9|7736.9|7747.1|7737.1|7746.6|7736.6|5
1609411690000|2020-12-31 10:48:10|7746.6|7736.6|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|3
1609411700000|2020-12-31 10:48:20|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1609411720000|2020-12-31 10:48:40|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|4
1609411730000|2020-12-31 10:48:50|7746.6|7736.6|7746.1|7736.1|7746.6|7736.6|7746.1|7736.1|3
1609411740000|2020-12-31 10:49:00|7746.4|7736.4|7746.1|7736.1|7746.4|7736.4|7746.1|7736.1|2
1609411750000|2020-12-31 10:49:10|7746.6|7736.6|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|3
1609411760000|2020-12-31 10:49:20|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|4
1609411780000|2020-12-31 10:49:40|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|3
1609411790000|2020-12-31 10:49:50|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|4
1609411800000|2020-12-31 10:50:00|7746.6|7736.6|7746.9|7736.9|7747.1|7737.1|7746.6|7736.6|5
1609411810000|2020-12-31 10:50:10|7746.6|7736.6|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|3
1609411830000|2020-12-31 10:50:30|7746.4|7736.4|7745.6|7735.6|7746.4|7736.4|7745.4|7735.4|6
1609411840000|2020-12-31 10:50:40|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1609411850000|2020-12-31 10:50:50|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1609411860000|2020-12-31 10:51:00|7745.6|7735.6|7746.1|7736.1|7746.1|7736.1|7745.6|7735.6|3
1609411880000|2020-12-31 10:51:20|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.4|7735.4|8
1609411890000|2020-12-31 10:51:30|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1609411900000|2020-12-31 10:51:40|7746.1|7736.1|7746.6|7736.6|7746.9|7736.9|7746.1|7736.1|4
1609411920000|2020-12-31 10:52:00|7746.9|7736.9|7746.6|7736.6|7746.9|7736.9|7746.6|7736.6|2
1609411930000|2020-12-31 10:52:10|7746.9|7736.9|7747.6|7737.6|7747.6|7737.6|7746.9|7736.9|2
1609411940000|2020-12-31 10:52:20|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1609411950000|2020-12-31 10:52:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.6|7737.6|2
1609411960000|2020-12-31 10:52:40|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|3
1609411970000|2020-12-31 10:52:50|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|7747.9|7737.9|1
1609411980000|2020-12-31 10:53:00|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|3
1609411990000|2020-12-31 10:53:10|7747.9|7737.9|7748.1|7738.1|7748.6|7738.6|7747.9|7737.9|5
1609412010000|2020-12-31 10:53:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|1
1609412020000|2020-12-31 10:53:40|7748.9|7738.9|7747.9|7737.9|7748.9|7738.9|7747.9|7737.9|4
1609412030000|2020-12-31 10:53:50|7747.6|7737.6|7746.4|7736.4|7747.6|7737.6|7746.4|7736.4|2
1609412040000|2020-12-31 10:54:00|7746.6|7736.6|7747.9|7737.9|7747.9|7737.9|7746.6|7736.6|3
1609412060000|2020-12-31 10:54:20|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7747.9|7737.9|4
1609412070000|2020-12-31 10:54:30|7748.4|7738.4|7747.4|7737.4|7748.4|7738.4|7747.4|7737.4|5
1609412090000|2020-12-31 10:54:50|7747.6|7737.6|7746.1|7736.1|7747.6|7737.6|7746.1|7736.1|4
1609412100000|2020-12-31 10:55:00|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609412110000|2020-12-31 10:55:10|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609412120000|2020-12-31 10:55:20|7746.4|7736.4|7747.1|7737.1|7747.1|7737.1|7746.4|7736.4|4
1609412130000|2020-12-31 10:55:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.1|7737.1|5
1609412140000|2020-12-31 10:55:40|7748.1|7738.1|7746.6|7736.6|7748.1|7738.1|7746.6|7736.6|7
1609412150000|2020-12-31 10:55:50|7747.1|7737.1|7746.1|7736.1|7747.1|7737.1|7745.9|7735.9|6
1609412170000|2020-12-31 10:56:10|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|7746.6|7736.6|1
1609412190000|2020-12-31 10:56:30|7746.1|7736.1|7745.9|7735.9|7746.1|7736.1|7745.9|7735.9|2
1609412230000|2020-12-31 10:57:10|7745.6|7735.6|7745.1|7735.1|7745.6|7735.6|7745.1|7735.1|2
1609412250000|2020-12-31 10:57:30|7745.4|7735.4|7745.9|7735.9|7745.9|7735.9|7745.4|7735.4|2
1609412280000|2020-12-31 10:58:00|7745.6|7735.6|7745.4|7735.4|7745.6|7735.6|7745.4|7735.4|2
1609412290000|2020-12-31 10:58:10|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.1|7735.1|5
1609412320000|2020-12-31 10:58:40|7746.1|7736.1|7746.6|7736.6|7746.6|7736.6|7746.1|7736.1|2
1609412330000|2020-12-31 10:58:50|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|7745.6|7735.6|1
1609412340000|2020-12-31 10:59:00|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609412350000|2020-12-31 10:59:10|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1609412360000|2020-12-31 10:59:20|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609412380000|2020-12-31 10:59:40|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|7745.9|7735.9|1
1609412390000|2020-12-31 10:59:50|7746.1|7736.1|7747.6|7737.6|7747.6|7737.6|7746.1|7736.1|8
1609412400000|2020-12-31 11:00:00|7747.4|7737.4|7746.9|7736.9|7747.4|7737.4|7746.9|7736.9|3
1609412410000|2020-12-31 11:00:10|7747.1|7737.1|7746.4|7736.4|7747.1|7737.1|7746.4|7736.4|3
1609412420000|2020-12-31 11:00:20|7746.1|7736.1|7746.4|7736.4|7746.4|7736.4|7746.1|7736.1|2
1609412430000|2020-12-31 11:00:30|7746.9|7736.9|7747.1|7737.1|7747.1|7737.1|7746.9|7736.9|2
1609412440000|2020-12-31 11:00:40|7747.6|7737.6|7746.4|7736.4|7747.9|7737.9|7746.1|7736.1|7
1609412450000|2020-12-31 11:00:50|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|7746.1|7736.1|1
1609412460000|2020-12-31 11:01:00|7745.9|7735.9|7745.6|7735.6|7745.9|7735.9|7745.6|7735.6|2
1609412510000|2020-12-31 11:01:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1609412520000|2020-12-31 11:02:00|7744.6|7734.6|7739.6|7729.6|7744.6|7734.6|7739.6|7729.6|9
1609412530000|2020-12-31 11:02:10|7739.4|7729.4|7738.9|7728.9|7739.6|7729.6|7738.9|7728.9|7
1609412540000|2020-12-31 11:02:20|7738.6|7728.6|7739.1|7729.1|7739.4|7729.4|7738.6|7728.6|3
1609412550000|2020-12-31 11:02:30|7738.9|7728.9|7739.1|7729.1|7739.4|7729.4|7738.9|7728.9|4
1609412560000|2020-12-31 11:02:40|7738.9|7728.9|7739.9|7729.9|7740.1|7730.1|7738.6|7728.6|10
1609412570000|2020-12-31 11:02:50|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|7740.1|7730.1|1
1609412580000|2020-12-31 11:03:00|7740.4|7730.4|7740.1|7730.1|7740.4|7730.4|7740.1|7730.1|2
1609412590000|2020-12-31 11:03:10|7740.4|7730.4|7740.6|7730.6|7740.6|7730.6|7740.4|7730.4|2
1609412600000|2020-12-31 11:03:20|7740.4|7730.4|7741.1|7731.1|7741.6|7731.6|7740.4|7730.4|9
1609412610000|2020-12-31 11:03:30|7740.9|7730.9|7739.9|7729.9|7740.9|7730.9|7739.9|7729.9|3
1609412620000|2020-12-31 11:03:40|7739.6|7729.6|7739.6|7729.6|7740.4|7730.4|7739.6|7729.6|6
1609412630000|2020-12-31 11:03:50|7739.4|7729.4|7739.4|7729.4|7739.6|7729.6|7739.4|7729.4|5
1609412640000|2020-12-31 11:04:00|7739.6|7729.6|7740.4|7730.4|7740.4|7730.4|7739.4|7729.4|9
1609412650000|2020-12-31 11:04:10|7740.1|7730.1|7739.1|7729.1|7740.1|7730.1|7738.9|7728.9|6
1609412660000|2020-12-31 11:04:20|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|7739.4|7729.4|1
1609412670000|2020-12-31 11:04:30|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7739.4|7729.4|6
1609412680000|2020-12-31 11:04:40|7739.6|7729.6|7739.9|7729.9|7740.1|7730.1|7739.4|7729.4|5
1609412720000|2020-12-31 11:05:20|7740.4|7730.4|7742.4|7732.4|7742.4|7732.4|7740.4|7730.4|7
1609412730000|2020-12-31 11:05:30|7741.9|7731.9|7742.9|7732.9|7742.9|7732.9|7741.9|7731.9|6
1609412740000|2020-12-31 11:05:40|7742.6|7732.6|7741.9|7731.9|7742.6|7732.6|7741.9|7731.9|2
1609412750000|2020-12-31 11:05:50|7742.6|7732.6|7742.1|7732.1|7742.6|7732.6|7742.1|7732.1|3
1609412770000|2020-12-31 11:06:10|7742.4|7732.4|7742.9|7732.9|7742.9|7732.9|7742.4|7732.4|3
1609412780000|2020-12-31 11:06:20|7742.6|7732.6|7742.4|7732.4|7742.9|7732.9|7742.1|7732.1|7
1609412790000|2020-12-31 11:06:30|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7741.9|7731.9|2
1609412800000|2020-12-31 11:06:40|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|7742.1|7732.1|1
1609412810000|2020-12-31 11:06:50|7742.6|7732.6|7743.9|7733.9|7743.9|7733.9|7742.6|7732.6|3
1609412820000|2020-12-31 11:07:00|7744.1|7734.1|7743.9|7733.9|7744.4|7734.4|7743.9|7733.9|3
1609412830000|2020-12-31 11:07:10|7744.1|7734.1|7743.9|7733.9|7744.1|7734.1|7743.9|7733.9|2
1609412850000|2020-12-31 11:07:30|7743.6|7733.6|7743.4|7733.4|7743.6|7733.6|7743.4|7733.4|2
1609412860000|2020-12-31 11:07:40|7744.4|7734.4|7745.6|7735.6|7745.6|7735.6|7744.4|7734.4|2
1609412870000|2020-12-31 11:07:50|7745.4|7735.4|7745.1|7735.1|7745.4|7735.4|7745.1|7735.1|2
1609412900000|2020-12-31 11:08:20|7745.9|7735.9|7746.1|7736.1|7747.4|7737.4|7745.9|7735.9|9
1609412910000|2020-12-31 11:08:30|7746.4|7736.4|7745.9|7735.9|7746.6|7736.6|7745.9|7735.9|8
1609412920000|2020-12-31 11:08:40|7746.1|7736.1|7746.4|7736.4|7747.1|7737.1|7746.1|7736.1|4
1609412930000|2020-12-31 11:08:50|7746.6|7736.6|7746.4|7736.4|7746.6|7736.6|7746.4|7736.4|2
1609412940000|2020-12-31 11:09:00|7746.6|7736.6|7747.6|7737.6|7747.6|7737.6|7746.1|7736.1|4
1609412960000|2020-12-31 11:09:20|7747.4|7737.4|7748.1|7738.1|7748.4|7738.4|7747.4|7737.4|3
1609412980000|2020-12-31 11:09:40|7748.4|7738.4|7750.9|7740.9|7750.9|7740.9|7748.4|7738.4|4
1609412990000|2020-12-31 11:09:50|7751.1|7741.1|7750.4|7740.4|7751.1|7741.1|7750.1|7740.1|5
1609413000000|2020-12-31 11:10:00|7750.1|7740.1|7751.4|7741.4|7751.4|7741.4|7750.1|7740.1|9
1609413010000|2020-12-31 11:10:10|7750.9|7740.9|7750.6|7740.6|7750.9|7740.9|7750.6|7740.6|2
1609413020000|2020-12-31 11:10:20|7750.4|7740.4|7751.4|7741.4|7751.4|7741.4|7750.4|7740.4|3
1609413030000|2020-12-31 11:10:30|7751.6|7741.6|7750.1|7740.1|7751.9|7741.9|7750.1|7740.1|6
1609413040000|2020-12-31 11:10:40|7750.6|7740.6|7749.4|7739.4|7750.6|7740.6|7749.4|7739.4|5
1609413050000|2020-12-31 11:10:50|7749.6|7739.6|7749.4|7739.4|7749.9|7739.9|7749.4|7739.4|4
1609413060000|2020-12-31 11:11:00|7748.9|7738.9|7748.6|7738.6|7749.1|7739.1|7748.6|7738.6|6
1609413070000|2020-12-31 11:11:10|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7747.9|7737.9|6
1609413080000|2020-12-31 11:11:20|7748.6|7738.6|7748.4|7738.4|7748.6|7738.6|7748.4|7738.4|2
1609413090000|2020-12-31 11:11:30|7748.6|7738.6|7748.6|7738.6|7748.6|7738.6|7748.4|7738.4|3
1609413100000|2020-12-31 11:11:40|7748.9|7738.9|7748.9|7738.9|7748.9|7738.9|7748.6|7738.6|3
1609413110000|2020-12-31 11:11:50|7749.1|7739.1|7749.9|7739.9|7750.1|7740.1|7749.1|7739.1|5
1609413120000|2020-12-31 11:12:00|7749.6|7739.6|7749.4|7739.4|7749.6|7739.6|7748.9|7738.9|6
1609413130000|2020-12-31 11:12:10|7749.1|7739.1|7748.1|7738.1|7749.1|7739.1|7748.1|7738.1|3
1609413140000|2020-12-31 11:12:20|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|2
1609413150000|2020-12-31 11:12:30|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|4
1609413170000|2020-12-31 11:12:50|7747.9|7737.9|7748.4|7738.4|7748.4|7738.4|7747.9|7737.9|2
1609413180000|2020-12-31 11:13:00|7748.1|7738.1|7748.4|7738.4|7748.4|7738.4|7748.1|7738.1|2
1609413190000|2020-12-31 11:13:10|7748.1|7738.1|7747.9|7737.9|7748.4|7738.4|7747.6|7737.6|7
1609413200000|2020-12-31 11:13:20|7748.1|7738.1|7747.6|7737.6|7748.1|7738.1|7747.6|7737.6|3
1609413210000|2020-12-31 11:13:30|7747.9|7737.9|7747.9|7737.9|7748.1|7738.1|7747.6|7737.6|5
1609413230000|2020-12-31 11:13:50|7747.6|7737.6|7747.6|7737.6|7747.9|7737.9|7747.6|7737.6|3
1609413240000|2020-12-31 11:14:00|7747.9|7737.9|7747.4|7737.4|7748.1|7738.1|7747.4|7737.4|4
1609413250000|2020-12-31 11:14:10|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|7747.6|7737.6|1
1609413260000|2020-12-31 11:14:20|7748.4|7738.4|7747.9|7737.9|7748.4|7738.4|7747.6|7737.6|4
1609413270000|2020-12-31 11:14:30|7747.6|7737.6|7747.9|7737.9|7747.9|7737.9|7747.4|7737.4|6
1609413280000|2020-12-31 11:14:40|7748.1|7738.1|7748.6|7738.6|7748.6|7738.6|7748.1|7738.1|5
1609413290000|2020-12-31 11:14:50|7748.9|7738.9|7750.1|7740.1|7750.1|7740.1|7748.9|7738.9|6
1609413310000|2020-12-31 11:15:10|7749.9|7739.9|7749.1|7739.1|7749.9|7739.9|7748.6|7738.6|6
1609413320000|2020-12-31 11:15:20|7749.4|7739.4|7750.1|7740.1|7750.1|7740.1|7749.4|7739.4|4
1609413330000|2020-12-31 11:15:30|7750.4|7740.4|7750.6|7740.6|7751.1|7741.1|7750.4|7740.4|11
1609413340000|2020-12-31 11:15:40|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|7750.9|7740.9|1
1609413350000|2020-12-31 11:15:50|7750.6|7740.6|7750.9|7740.9|7751.1|7741.1|7749.4|7739.4|8
1609413360000|2020-12-31 11:16:00|7750.4|7740.4|7750.6|7740.6|7751.4|7741.4|7750.4|7740.4|10
1609413370000|2020-12-31 11:16:10|7750.9|7740.9|7751.6|7741.6|7752.6|7742.6|7750.9|7740.9|12
1609413380000|2020-12-31 11:16:20|7751.4|7741.4|7751.9|7741.9|7752.1|7742.1|7751.4|7741.4|5
1609413390000|2020-12-31 11:16:30|7751.4|7741.4|7752.6|7742.6|7752.6|7742.6|7751.4|7741.4|6
1609413400000|2020-12-31 11:16:40|7752.9|7742.9|7750.9|7740.9|7753.4|7743.4|7750.9|7740.9|9
1609413410000|2020-12-31 11:16:50|7751.1|7741.1|7751.9|7741.9|7751.9|7741.9|7750.9|7740.9|4
1609413420000|2020-12-31 11:17:00|7752.1|7742.1|7751.9|7741.9|7752.4|7742.4|7751.9|7741.9|3
1609413430000|2020-12-31 11:17:10|7751.6|7741.6|7751.4|7741.4|7751.6|7741.6|7751.4|7741.4|2
1609413440000|2020-12-31 11:17:20|7751.1|7741.1|7750.6|7740.6|7751.4|7741.4|7750.6|7740.6|7
1609413450000|2020-12-31 11:17:30|7751.1|7741.1|7752.6|7742.6|7752.6|7742.6|7751.1|7741.1|6
1609413460000|2020-12-31 11:17:40|7752.4|7742.4|7752.1|7742.1|7752.4|7742.4|7751.1|7741.1|6
1609413470000|2020-12-31 11:17:50|7751.9|7741.9|7751.4|7741.4|7751.9|7741.9|7751.1|7741.1|3
1609413480000|2020-12-31 11:18:00|7751.1|7741.1|7750.6|7740.6|7751.1|7741.1|7750.6|7740.6|8
1609413490000|2020-12-31 11:18:10|7750.1|7740.1|7750.9|7740.9|7751.1|7741.1|7750.1|7740.1|7
1609413500000|2020-12-31 11:18:20|7751.1|7741.1|7753.9|7743.9|7753.9|7743.9|7750.9|7740.9|5
1609413510000|2020-12-31 11:18:30|7753.6|7743.6|7752.6|7742.6|7753.6|7743.6|7752.4|7742.4|6
1609413520000|2020-12-31 11:18:40|7752.4|7742.4|7752.6|7742.6|7752.6|7742.6|7752.4|7742.4|2
1609413530000|2020-12-31 11:18:50|7752.9|7742.9|7753.9|7743.9|7754.1|7744.1|7752.9|7742.9|3
1609413540000|2020-12-31 11:19:00|7753.6|7743.6|7752.9|7742.9|7753.6|7743.6|7752.6|7742.6|5
1609413550000|2020-12-31 11:19:10|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|7752.4|7742.4|1
1609413560000|2020-12-31 11:19:20|7752.1|7742.1|7752.4|7742.4|7752.4|7742.4|7751.6|7741.6|7
1609413570000|2020-12-31 11:19:30|7752.6|7742.6|7753.4|7743.4|7753.4|7743.4|7752.6|7742.6|6
1609413580000|2020-12-31 11:19:40|7753.1|7743.1|7753.1|7743.1|7753.1|7743.1|7752.9|7742.9|3
1609413590000|2020-12-31 11:19:50|7753.4|7743.4|7753.1|7743.1|7753.6|7743.6|7752.9|7742.9|5
1609413600000|2020-12-31 11:20:00|7753.6|7743.6|7754.4|7744.4|7754.4|7744.4|7753.6|7743.6|2
1609413610000|2020-12-31 11:20:10|7754.1|7744.1|7753.6|7743.6|7754.1|7744.1|7753.4|7743.4|9
1609413630000|2020-12-31 11:20:30|7753.9|7743.9|7754.4|7744.4|7754.4|7744.4|7753.9|7743.9|5
1609413640000|2020-12-31 11:20:40|7754.1|7744.1|7756.9|7746.9|7757.1|7747.1|7753.9|7743.9|10
1609413650000|2020-12-31 11:20:50|7756.6|7746.6|7755.6|7745.6|7756.9|7746.9|7755.6|7745.6|7
1609413660000|2020-12-31 11:21:00|7755.4|7745.4|7755.4|7745.4|7755.6|7745.6|7754.4|7744.4|11
1609413670000|2020-12-31 11:21:10|7756.1|7746.1|7757.4|7747.4|7758.1|7748.1|7756.1|7746.1|9
1609413680000|2020-12-31 11:21:20|7757.1|7747.1|7756.9|7746.9|7757.1|7747.1|7756.9|7746.9|2
1609413690000|2020-12-31 11:21:30|7756.4|7746.4|7758.9|7748.9|7758.9|7748.9|7756.4|7746.4|4
1609413700000|2020-12-31 11:21:40|7758.6|7748.6|7757.9|7747.9|7758.6|7748.6|7757.6|7747.6|10
1609413710000|2020-12-31 11:21:50|7758.1|7748.1|7757.9|7747.9|7758.6|7748.6|7757.9|7747.9|5
1609413720000|2020-12-31 11:22:00|7758.1|7748.1|7758.4|7748.4|7758.4|7748.4|7758.1|7748.1|4
1609413730000|2020-12-31 11:22:10|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.4|7748.4|4
1609413740000|2020-12-31 11:22:20|7758.6|7748.6|7758.4|7748.4|7758.6|7748.6|7758.1|7748.1|6
1609413750000|2020-12-31 11:22:30|7758.1|7748.1|7758.6|7748.6|7758.6|7748.6|7758.1|7748.1|3
1609413760000|2020-12-31 11:22:40|7758.4|7748.4|7759.1|7749.1|7759.1|7749.1|7757.9|7747.9|7
1609413770000|2020-12-31 11:22:50|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.1|7748.1|8
1609413780000|2020-12-31 11:23:00|7759.1|7749.1|7759.9|7749.9|7759.9|7749.9|7759.1|7749.1|4
1609413790000|2020-12-31 11:23:10|7762.4|7752.4|7762.1|7752.1|7762.4|7752.4|7761.9|7751.9|4
1609413800000|2020-12-31 11:23:20|7762.4|7752.4|7761.6|7751.6|7763.4|7753.4|7761.6|7751.6|6
1609413820000|2020-12-31 11:23:40|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7761.6|7751.6|4
1609413830000|2020-12-31 11:23:50|7762.6|7752.6|7763.4|7753.4|7763.4|7753.4|7762.6|7752.6|3
1609413840000|2020-12-31 11:24:00|7763.1|7753.1|7767.4|7757.4|7767.9|7757.9|7763.1|7753.1|11
1609413850000|2020-12-31 11:24:10|7767.1|7757.1|7766.9|7756.9|7767.6|7757.6|7766.9|7756.9|7
1609413860000|2020-12-31 11:24:20|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7766.9|7756.9|9
1609413870000|2020-12-31 11:24:30|7768.4|7758.4|7767.9|7757.9|7768.9|7758.9|7767.9|7757.9|5
1609413880000|2020-12-31 11:24:40|7767.6|7757.6|7767.9|7757.9|7767.9|7757.9|7767.6|7757.6|2
1609413890000|2020-12-31 11:24:50|7767.4|7757.4|7765.9|7755.9|7767.4|7757.4|7765.9|7755.9|7
1609413900000|2020-12-31 11:25:00|7766.4|7756.4|7765.9|7755.9|7767.1|7757.1|7765.9|7755.9|7
1609413910000|2020-12-31 11:25:10|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1609413920000|2020-12-31 11:25:20|7766.4|7756.4|7764.9|7754.9|7766.4|7756.4|7764.9|7754.9|4
1609413930000|2020-12-31 11:25:30|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1609413940000|2020-12-31 11:25:40|7764.9|7754.9|7764.6|7754.6|7764.9|7754.9|7764.4|7754.4|3
1609413950000|2020-12-31 11:25:50|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|4
1609413960000|2020-12-31 11:26:00|7764.6|7754.6|7766.6|7756.6|7766.6|7756.6|7764.1|7754.1|8
1609413970000|2020-12-31 11:26:10|7766.4|7756.4|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|8
1609413980000|2020-12-31 11:26:20|7765.9|7755.9|7766.4|7756.4|7766.6|7756.6|7765.9|7755.9|8
1609413990000|2020-12-31 11:26:30|7766.6|7756.6|7765.4|7755.4|7766.6|7756.6|7765.4|7755.4|4
1609414000000|2020-12-31 11:26:40|7766.4|7756.4|7767.4|7757.4|7767.4|7757.4|7766.4|7756.4|5
1609414010000|2020-12-31 11:26:50|7767.6|7757.6|7767.1|7757.1|7767.6|7757.6|7767.1|7757.1|2
1609414020000|2020-12-31 11:27:00|7767.4|7757.4|7766.9|7756.9|7767.6|7757.6|7766.6|7756.6|6
1609414030000|2020-12-31 11:27:10|7767.1|7757.1|7767.4|7757.4|7768.4|7758.4|7766.9|7756.9|10
1609414040000|2020-12-31 11:27:20|7767.6|7757.6|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|6
1609414050000|2020-12-31 11:27:30|7767.4|7757.4|7769.9|7759.9|7769.9|7759.9|7767.4|7757.4|6
1609414060000|2020-12-31 11:27:40|7769.6|7759.6|7768.9|7758.9|7769.6|7759.6|7768.6|7758.6|3
1609414070000|2020-12-31 11:27:50|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1609414080000|2020-12-31 11:28:00|7768.4|7758.4|7767.1|7757.1|7768.4|7758.4|7767.1|7757.1|3
1609414090000|2020-12-31 11:28:10|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609414100000|2020-12-31 11:28:20|7767.1|7757.1|7768.6|7758.6|7768.6|7758.6|7767.1|7757.1|4
1609414110000|2020-12-31 11:28:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609414120000|2020-12-31 11:28:40|7768.6|7758.6|7769.4|7759.4|7769.4|7759.4|7768.4|7758.4|5
1609414130000|2020-12-31 11:28:50|7769.1|7759.1|7768.4|7758.4|7769.1|7759.1|7768.4|7758.4|4
1609414140000|2020-12-31 11:29:00|7768.1|7758.1|7770.4|7760.4|7770.4|7760.4|7768.1|7758.1|5
1609414150000|2020-12-31 11:29:10|7769.9|7759.9|7769.4|7759.4|7769.9|7759.9|7769.4|7759.4|2
1609414160000|2020-12-31 11:29:20|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1609414170000|2020-12-31 11:29:30|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1609414180000|2020-12-31 11:29:40|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7770.6|7760.6|4
1609414190000|2020-12-31 11:29:50|7771.9|7761.9|7773.4|7763.4|7773.4|7763.4|7771.9|7761.9|3
1609414200000|2020-12-31 11:30:00|7773.9|7763.9|7774.1|7764.1|7774.4|7764.4|7773.4|7763.4|7
1609414210000|2020-12-31 11:30:10|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1609414220000|2020-12-31 11:30:20|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|3
1609414230000|2020-12-31 11:30:30|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|4
1609414240000|2020-12-31 11:30:40|7772.6|7762.6|7776.6|7766.6|7776.9|7766.9|7772.6|7762.6|6
1609414250000|2020-12-31 11:30:50|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609414260000|2020-12-31 11:31:00|7776.4|7766.4|7775.4|7765.4|7776.4|7766.4|7775.4|7765.4|3
1609414270000|2020-12-31 11:31:10|7775.1|7765.1|7776.4|7766.4|7776.4|7766.4|7774.9|7764.9|3
1609414280000|2020-12-31 11:31:20|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1609414310000|2020-12-31 11:31:50|7776.4|7766.4|7776.9|7766.9|7777.6|7767.6|7776.4|7766.4|4
1609414320000|2020-12-31 11:32:00|7776.6|7766.6|7773.6|7763.6|7776.6|7766.6|7773.6|7763.6|8
1609414330000|2020-12-31 11:32:10|7773.9|7763.9|7775.6|7765.6|7775.9|7765.9|7773.9|7763.9|4
1609414340000|2020-12-31 11:32:20|7775.4|7765.4|7774.9|7764.9|7775.4|7765.4|7774.9|7764.9|3
1609414350000|2020-12-31 11:32:30|7774.6|7764.6|7774.9|7764.9|7774.9|7764.9|7774.1|7764.1|9
1609414360000|2020-12-31 11:32:40|7774.6|7764.6|7773.9|7763.9|7774.6|7764.6|7773.9|7763.9|3
1609414380000|2020-12-31 11:33:00|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609414390000|2020-12-31 11:33:10|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609414400000|2020-12-31 11:33:20|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609414410000|2020-12-31 11:33:30|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|2
1609414420000|2020-12-31 11:33:40|7771.9|7761.9|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|4
1609414430000|2020-12-31 11:33:50|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609414450000|2020-12-31 11:34:10|7770.6|7760.6|7771.6|7761.6|7771.6|7761.6|7770.6|7760.6|4
1609414460000|2020-12-31 11:34:20|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1609414470000|2020-12-31 11:34:30|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|3
1609414480000|2020-12-31 11:34:40|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609414490000|2020-12-31 11:34:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609414500000|2020-12-31 11:35:00|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609414510000|2020-12-31 11:35:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609414530000|2020-12-31 11:35:30|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1609414540000|2020-12-31 11:35:40|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1609414550000|2020-12-31 11:35:50|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|2
1609414560000|2020-12-31 11:36:00|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.4|7762.4|7
1609414580000|2020-12-31 11:36:20|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|6
1609414590000|2020-12-31 11:36:30|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609414600000|2020-12-31 11:36:40|7773.9|7763.9|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|3
1609414610000|2020-12-31 11:36:50|7773.6|7763.6|7774.6|7764.6|7774.6|7764.6|7773.6|7763.6|3
1609414620000|2020-12-31 11:37:00|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.4|7764.4|3
1609414630000|2020-12-31 11:37:10|7775.1|7765.1|7777.4|7767.4|7777.4|7767.4|7775.1|7765.1|7
1609414640000|2020-12-31 11:37:20|7777.9|7767.9|7774.9|7764.9|7777.9|7767.9|7774.9|7764.9|4
1609414650000|2020-12-31 11:37:30|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7774.1|7764.1|3
1609414660000|2020-12-31 11:37:40|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|2
1609414670000|2020-12-31 11:37:50|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609414680000|2020-12-31 11:38:00|7773.6|7763.6|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|4
1609414690000|2020-12-31 11:38:10|7772.4|7762.4|7770.6|7760.6|7772.4|7762.4|7770.6|7760.6|4
1609414700000|2020-12-31 11:38:20|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|3
1609414710000|2020-12-31 11:38:30|7769.1|7759.1|7767.4|7757.4|7769.4|7759.4|7767.1|7757.1|8
1609414720000|2020-12-31 11:38:40|7767.6|7757.6|7769.4|7759.4|7769.4|7759.4|7767.6|7757.6|6
1609414730000|2020-12-31 11:38:50|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609414740000|2020-12-31 11:39:00|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|5
1609414750000|2020-12-31 11:39:10|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1609414760000|2020-12-31 11:39:20|7767.9|7757.9|7768.1|7758.1|7768.1|7758.1|7767.9|7757.9|4
1609414770000|2020-12-31 11:39:30|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609414780000|2020-12-31 11:39:40|7768.6|7758.6|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|7
1609414800000|2020-12-31 11:40:00|7768.9|7758.9|7768.4|7758.4|7768.9|7758.9|7767.4|7757.4|5
1609414810000|2020-12-31 11:40:10|7768.1|7758.1|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|5
1609414820000|2020-12-31 11:40:20|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|2
1609414830000|2020-12-31 11:40:30|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|6
1609414840000|2020-12-31 11:40:40|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.4|7759.4|8
1609414850000|2020-12-31 11:40:50|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609414860000|2020-12-31 11:41:00|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1609414870000|2020-12-31 11:41:10|7770.1|7760.1|7768.1|7758.1|7770.1|7760.1|7768.1|7758.1|3
1609414880000|2020-12-31 11:41:20|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609414890000|2020-12-31 11:41:30|7768.4|7758.4|7766.9|7756.9|7768.4|7758.4|7766.9|7756.9|4
1609414900000|2020-12-31 11:41:40|7767.1|7757.1|7768.4|7758.4|7768.4|7758.4|7767.1|7757.1|5
1609414910000|2020-12-31 11:41:50|7768.1|7758.1|7769.4|7759.4|7770.4|7760.4|7768.1|7758.1|6
1609414920000|2020-12-31 11:42:00|7769.6|7759.6|7771.1|7761.1|7771.1|7761.1|7769.6|7759.6|3
1609414930000|2020-12-31 11:42:10|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.4|7760.4|3
1609414940000|2020-12-31 11:42:20|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609414960000|2020-12-31 11:42:40|7769.9|7759.9|7764.6|7754.6|7769.9|7759.9|7764.6|7754.6|2
1609414970000|2020-12-31 11:42:50|7764.1|7754.1|7764.9|7754.9|7764.9|7754.9|7764.1|7754.1|3
1609414980000|2020-12-31 11:43:00|7764.6|7754.6|7763.9|7753.9|7764.6|7754.6|7763.6|7753.6|5
1609414990000|2020-12-31 11:43:10|7764.4|7754.4|7765.9|7755.9|7765.9|7755.9|7764.4|7754.4|4
1609415000000|2020-12-31 11:43:20|7765.6|7755.6|7765.9|7755.9|7766.1|7756.1|7765.6|7755.6|4
1609415010000|2020-12-31 11:43:30|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1609415030000|2020-12-31 11:43:50|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7766.6|7756.6|2
1609415040000|2020-12-31 11:44:00|7766.6|7756.6|7765.9|7755.9|7766.9|7756.9|7765.9|7755.9|4
1609415060000|2020-12-31 11:44:20|7766.1|7756.1|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|4
1609415070000|2020-12-31 11:44:30|7766.1|7756.1|7767.1|7757.1|7767.4|7757.4|7766.1|7756.1|3
1609415080000|2020-12-31 11:44:40|7767.4|7757.4|7766.6|7756.6|7767.4|7757.4|7766.4|7756.4|4
1609415100000|2020-12-31 11:45:00|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|2
1609415110000|2020-12-31 11:45:10|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1609415120000|2020-12-31 11:45:20|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|3
1609415130000|2020-12-31 11:45:30|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1609415140000|2020-12-31 11:45:40|7766.1|7756.1|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|2
1609415150000|2020-12-31 11:45:50|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.1|7756.1|4
1609415160000|2020-12-31 11:46:00|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|3
1609415180000|2020-12-31 11:46:20|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.6|7755.6|2
1609415190000|2020-12-31 11:46:30|7764.9|7754.9|7764.1|7754.1|7764.9|7754.9|7764.1|7754.1|2
1609415200000|2020-12-31 11:46:40|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|3
1609415210000|2020-12-31 11:46:50|7763.6|7753.6|7762.9|7752.9|7763.6|7753.6|7762.9|7752.9|4
1609415220000|2020-12-31 11:47:00|7762.4|7752.4|7763.9|7753.9|7763.9|7753.9|7762.4|7752.4|4
1609415230000|2020-12-31 11:47:10|7764.6|7754.6|7765.6|7755.6|7765.6|7755.6|7764.6|7754.6|2
1609415240000|2020-12-31 11:47:20|7765.4|7755.4|7764.9|7754.9|7766.1|7756.1|7764.6|7754.6|8
1609415250000|2020-12-31 11:47:30|7764.6|7754.6|7762.9|7752.9|7764.6|7754.6|7762.9|7752.9|3
1609415260000|2020-12-31 11:47:40|7762.6|7752.6|7762.6|7752.6|7763.1|7753.1|7762.1|7752.1|7
1609415270000|2020-12-31 11:47:50|7762.4|7752.4|7758.9|7748.9|7762.4|7752.4|7758.6|7748.6|8
1609415280000|2020-12-31 11:48:00|7759.4|7749.4|7759.1|7749.1|7759.4|7749.4|7758.9|7748.9|3
1609415290000|2020-12-31 11:48:10|7759.4|7749.4|7760.1|7750.1|7760.1|7750.1|7759.4|7749.4|6
1609415300000|2020-12-31 11:48:20|7760.4|7750.4|7759.4|7749.4|7760.9|7750.9|7759.4|7749.4|5
1609415310000|2020-12-31 11:48:30|7759.1|7749.1|7757.9|7747.9|7759.1|7749.1|7757.9|7747.9|3
1609415320000|2020-12-31 11:48:40|7757.4|7747.4|7758.6|7748.6|7758.6|7748.6|7757.4|7747.4|4
1609415330000|2020-12-31 11:48:50|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|7759.4|7749.4|1
1609415340000|2020-12-31 11:49:00|7759.6|7749.6|7759.4|7749.4|7760.9|7750.9|7759.4|7749.4|6
1609415350000|2020-12-31 11:49:10|7758.6|7748.6|7759.4|7749.4|7759.4|7749.4|7758.6|7748.6|3
1609415360000|2020-12-31 11:49:20|7759.1|7749.1|7758.4|7748.4|7759.1|7749.1|7758.1|7748.1|6
1609415380000|2020-12-31 11:49:40|7758.9|7748.9|7759.6|7749.6|7759.6|7749.6|7758.9|7748.9|2
1609415390000|2020-12-31 11:49:50|7759.9|7749.9|7759.4|7749.4|7760.4|7750.4|7759.4|7749.4|4
1609415400000|2020-12-31 11:50:00|7760.1|7750.1|7759.4|7749.4|7760.1|7750.1|7759.1|7749.1|7
1609415410000|2020-12-31 11:50:10|7758.9|7748.9|7758.4|7748.4|7758.9|7748.9|7758.1|7748.1|4
1609415420000|2020-12-31 11:50:20|7758.1|7748.1|7760.9|7750.9|7760.9|7750.9|7758.1|7748.1|3
1609415430000|2020-12-31 11:50:30|7760.6|7750.6|7758.9|7748.9|7760.6|7750.6|7758.9|7748.9|5
1609415440000|2020-12-31 11:50:40|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1609415450000|2020-12-31 11:50:50|7758.9|7748.9|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|3
1609415460000|2020-12-31 11:51:00|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|7759.1|7749.1|1
1609415470000|2020-12-31 11:51:10|7758.4|7748.4|7758.9|7748.9|7758.9|7748.9|7758.4|7748.4|4
1609415480000|2020-12-31 11:51:20|7758.6|7748.6|7763.1|7753.1|7763.4|7753.4|7758.6|7748.6|6
1609415490000|2020-12-31 11:51:30|7764.1|7754.1|7767.4|7757.4|7767.6|7757.6|7764.1|7754.1|8
1609415500000|2020-12-31 11:51:40|7767.6|7757.6|7767.4|7757.4|7767.6|7757.6|7767.4|7757.4|4
1609415510000|2020-12-31 11:51:50|7767.6|7757.6|7768.4|7758.4|7768.6|7758.6|7767.6|7757.6|6
1609415520000|2020-12-31 11:52:00|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|3
1609415530000|2020-12-31 11:52:10|7768.1|7758.1|7767.4|7757.4|7768.1|7758.1|7767.4|7757.4|6
1609415540000|2020-12-31 11:52:20|7767.1|7757.1|7766.4|7756.4|7767.1|7757.1|7766.4|7756.4|3
1609415550000|2020-12-31 11:52:30|7766.9|7756.9|7766.1|7756.1|7766.9|7756.9|7766.1|7756.1|3
1609415560000|2020-12-31 11:52:40|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.1|7756.1|11
1609415570000|2020-12-31 11:52:50|7766.1|7756.1|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|8
1609415580000|2020-12-31 11:53:00|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609415590000|2020-12-31 11:53:10|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1609415600000|2020-12-31 11:53:20|7766.1|7756.1|7767.1|7757.1|7767.1|7757.1|7766.1|7756.1|4
1609415610000|2020-12-31 11:53:30|7766.9|7756.9|7767.6|7757.6|7767.6|7757.6|7766.9|7756.9|3
1609415630000|2020-12-31 11:53:50|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1609415640000|2020-12-31 11:54:00|7767.9|7757.9|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|3
1609415650000|2020-12-31 11:54:10|7768.6|7758.6|7768.1|7758.1|7768.6|7758.6|7768.1|7758.1|3
1609415660000|2020-12-31 11:54:20|7768.4|7758.4|7768.4|7758.4|7768.6|7758.6|7767.9|7757.9|4
1609415670000|2020-12-31 11:54:30|7767.9|7757.9|7767.6|7757.6|7767.9|7757.9|7767.6|7757.6|2
1609415680000|2020-12-31 11:54:40|7767.4|7757.4|7767.6|7757.6|7767.6|7757.6|7767.1|7757.1|4
1609415690000|2020-12-31 11:54:50|7767.4|7757.4|7767.9|7757.9|7768.9|7758.9|7767.4|7757.4|9
1609415700000|2020-12-31 11:55:00|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1609415720000|2020-12-31 11:55:20|7767.9|7757.9|7766.9|7756.9|7767.9|7757.9|7766.9|7756.9|5
1609415730000|2020-12-31 11:55:30|7767.1|7757.1|7766.1|7756.1|7767.1|7757.1|7766.1|7756.1|7
1609415740000|2020-12-31 11:55:40|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7766.1|7756.1|4
1609415750000|2020-12-31 11:55:50|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|2
1609415770000|2020-12-31 11:56:10|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|2
1609415780000|2020-12-31 11:56:20|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|2
1609415790000|2020-12-31 11:56:30|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609415810000|2020-12-31 11:56:50|7766.6|7756.6|7766.9|7756.9|7767.1|7757.1|7766.4|7756.4|5
1609415820000|2020-12-31 11:57:00|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.4|7756.4|3
1609415830000|2020-12-31 11:57:10|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1609415840000|2020-12-31 11:57:20|7766.1|7756.1|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|4
1609415850000|2020-12-31 11:57:30|7764.9|7754.9|7763.6|7753.6|7764.9|7754.9|7763.4|7753.4|5
1609415860000|2020-12-31 11:57:40|7763.9|7753.9|7766.1|7756.1|7766.1|7756.1|7763.9|7753.9|7
1609415870000|2020-12-31 11:57:50|7765.6|7755.6|7765.6|7755.6|7765.9|7755.9|7764.9|7754.9|8
1609415880000|2020-12-31 11:58:00|7765.9|7755.9|7766.1|7756.1|7766.6|7756.6|7765.4|7755.4|10
1609415890000|2020-12-31 11:58:10|7765.9|7755.9|7765.9|7755.9|7766.4|7756.4|7765.4|7755.4|7
1609415900000|2020-12-31 11:58:20|7765.4|7755.4|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|4
1609415910000|2020-12-31 11:58:30|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|3
1609415920000|2020-12-31 11:58:40|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|7766.4|7756.4|1
1609415930000|2020-12-31 11:58:50|7766.6|7756.6|7766.6|7756.6|7767.1|7757.1|7766.6|7756.6|4
1609415940000|2020-12-31 11:59:00|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609415950000|2020-12-31 11:59:10|7768.1|7758.1|7766.4|7756.4|7768.4|7758.4|7766.4|7756.4|5
1609415960000|2020-12-31 11:59:20|7766.6|7756.6|7767.1|7757.1|7767.1|7757.1|7766.6|7756.6|2
1609415970000|2020-12-31 11:59:30|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7766.6|7756.6|2
1609415980000|2020-12-31 11:59:40|7766.6|7756.6|7765.9|7755.9|7766.6|7756.6|7765.9|7755.9|3
1609415990000|2020-12-31 11:59:50|7765.6|7755.6|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|3
1609416000000|2020-12-31 12:00:00|7766.6|7756.6|7766.4|7756.4|7767.1|7757.1|7766.4|7756.4|4
1609416010000|2020-12-31 12:00:10|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|8
1609416020000|2020-12-31 12:00:20|7766.1|7756.1|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|3
1609416030000|2020-12-31 12:00:30|7766.4|7756.4|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|4
1609416050000|2020-12-31 12:00:50|7765.6|7755.6|7766.6|7756.6|7766.6|7756.6|7765.6|7755.6|7
1609416060000|2020-12-31 12:01:00|7766.4|7756.4|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|3
1609416070000|2020-12-31 12:01:10|7766.6|7756.6|7768.6|7758.6|7768.6|7758.6|7766.6|7756.6|9
1609416080000|2020-12-31 12:01:20|7768.9|7758.9|7766.9|7756.9|7768.9|7758.9|7766.9|7756.9|6
1609416090000|2020-12-31 12:01:30|7767.4|7757.4|7768.4|7758.4|7768.4|7758.4|7767.4|7757.4|3
1609416100000|2020-12-31 12:01:40|7768.9|7758.9|7768.6|7758.6|7768.9|7758.9|7768.6|7758.6|2
1609416110000|2020-12-31 12:01:50|7768.9|7758.9|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|2
1609416120000|2020-12-31 12:02:00|7770.4|7760.4|7769.4|7759.4|7770.4|7760.4|7769.1|7759.1|7
1609416130000|2020-12-31 12:02:10|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1609416140000|2020-12-31 12:02:20|7768.6|7758.6|7769.1|7759.1|7769.6|7759.6|7768.6|7758.6|4
1609416150000|2020-12-31 12:02:30|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609416160000|2020-12-31 12:02:40|7769.9|7759.9|7770.6|7760.6|7770.9|7760.9|7769.9|7759.9|4
1609416170000|2020-12-31 12:02:50|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7769.9|7759.9|5
1609416180000|2020-12-31 12:03:00|7770.4|7760.4|7769.1|7759.1|7770.4|7760.4|7769.1|7759.1|3
1609416190000|2020-12-31 12:03:10|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|2
1609416210000|2020-12-31 12:03:30|7769.1|7759.1|7769.4|7759.4|7769.6|7759.6|7768.9|7758.9|7
1609416220000|2020-12-31 12:03:40|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|6
1609416240000|2020-12-31 12:04:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609416260000|2020-12-31 12:04:20|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|3
1609416280000|2020-12-31 12:04:40|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609416290000|2020-12-31 12:04:50|7768.9|7758.9|7768.4|7758.4|7768.9|7758.9|7768.4|7758.4|2
1609416300000|2020-12-31 12:05:00|7768.6|7758.6|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|3
1609416310000|2020-12-31 12:05:10|7769.4|7759.4|7770.9|7760.9|7771.1|7761.1|7769.4|7759.4|7
1609416320000|2020-12-31 12:05:20|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|3
1609416330000|2020-12-31 12:05:30|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1609416350000|2020-12-31 12:05:50|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|2
1609416360000|2020-12-31 12:06:00|7770.9|7760.9|7771.9|7761.9|7771.9|7761.9|7770.9|7760.9|4
1609416370000|2020-12-31 12:06:10|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609416380000|2020-12-31 12:06:20|7771.6|7761.6|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|8
1609416390000|2020-12-31 12:06:30|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|2
1609416400000|2020-12-31 12:06:40|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1609416410000|2020-12-31 12:06:50|7771.1|7761.1|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|3
1609416420000|2020-12-31 12:07:00|7771.6|7761.6|7770.6|7760.6|7771.6|7761.6|7770.6|7760.6|3
1609416440000|2020-12-31 12:07:20|7770.9|7760.9|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|3
1609416450000|2020-12-31 12:07:30|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1609416460000|2020-12-31 12:07:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609416480000|2020-12-31 12:08:00|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609416490000|2020-12-31 12:08:10|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609416510000|2020-12-31 12:08:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609416520000|2020-12-31 12:08:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609416530000|2020-12-31 12:08:50|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|2
1609416540000|2020-12-31 12:09:00|7770.9|7760.9|7772.4|7762.4|7772.4|7762.4|7770.9|7760.9|5
1609416550000|2020-12-31 12:09:10|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|4
1609416570000|2020-12-31 12:09:30|7771.6|7761.6|7772.6|7762.6|7773.1|7763.1|7771.6|7761.6|4
1609416580000|2020-12-31 12:09:40|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|3
1609416590000|2020-12-31 12:09:50|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|4
1609416600000|2020-12-31 12:10:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609416610000|2020-12-31 12:10:10|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609416640000|2020-12-31 12:10:40|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609416650000|2020-12-31 12:10:50|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|4
1609416660000|2020-12-31 12:11:00|7771.4|7761.4|7770.4|7760.4|7771.4|7761.4|7770.1|7760.1|3
1609416670000|2020-12-31 12:11:10|7770.1|7760.1|7768.9|7758.9|7770.1|7760.1|7768.9|7758.9|2
1609416680000|2020-12-31 12:11:20|7769.1|7759.1|7769.9|7759.9|7769.9|7759.9|7769.1|7759.1|2
1609416700000|2020-12-31 12:11:40|7770.1|7760.1|7769.4|7759.4|7770.9|7760.9|7769.4|7759.4|5
1609416710000|2020-12-31 12:11:50|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1609416740000|2020-12-31 12:12:20|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|2
1609416750000|2020-12-31 12:12:30|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609416760000|2020-12-31 12:12:40|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609416770000|2020-12-31 12:12:50|7770.1|7760.1|7770.6|7760.6|7770.6|7760.6|7770.1|7760.1|2
1609416780000|2020-12-31 12:13:00|7770.9|7760.9|7771.9|7761.9|7771.9|7761.9|7770.9|7760.9|3
1609416790000|2020-12-31 12:13:10|7771.6|7761.6|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|2
1609416820000|2020-12-31 12:13:40|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609416830000|2020-12-31 12:13:50|7773.1|7763.1|7773.9|7763.9|7773.9|7763.9|7773.1|7763.1|4
1609416840000|2020-12-31 12:14:00|7773.6|7763.6|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|6
1609416850000|2020-12-31 12:14:10|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|3
1609416860000|2020-12-31 12:14:20|7772.1|7762.1|7771.4|7761.4|7772.1|7762.1|7771.4|7761.4|3
1609416880000|2020-12-31 12:14:40|7771.9|7761.9|7772.1|7762.1|7772.4|7762.4|7771.9|7761.9|3
1609416890000|2020-12-31 12:14:50|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609416900000|2020-12-31 12:15:00|7771.6|7761.6|7772.6|7762.6|7772.6|7762.6|7771.6|7761.6|3
1609416910000|2020-12-31 12:15:10|7772.4|7762.4|7771.1|7761.1|7772.4|7762.4|7771.1|7761.1|4
1609416920000|2020-12-31 12:15:20|7771.4|7761.4|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|3
1609416930000|2020-12-31 12:15:30|7771.9|7761.9|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|2
1609416940000|2020-12-31 12:15:40|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|2
1609416950000|2020-12-31 12:15:50|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609416970000|2020-12-31 12:16:10|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1609416990000|2020-12-31 12:16:30|7770.1|7760.1|7769.6|7759.6|7770.9|7760.9|7769.6|7759.6|4
1609417000000|2020-12-31 12:16:40|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1609417010000|2020-12-31 12:16:50|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1609417020000|2020-12-31 12:17:00|7769.9|7759.9|7770.6|7760.6|7770.6|7760.6|7769.4|7759.4|7
1609417030000|2020-12-31 12:17:10|7770.9|7760.9|7771.9|7761.9|7771.9|7761.9|7770.9|7760.9|3
1609417040000|2020-12-31 12:17:20|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|4
1609417050000|2020-12-31 12:17:30|7772.6|7762.6|7774.1|7764.1|7774.1|7764.1|7772.6|7762.6|7
1609417060000|2020-12-31 12:17:40|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|2
1609417080000|2020-12-31 12:18:00|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1609417090000|2020-12-31 12:18:10|7773.4|7763.4|7774.4|7764.4|7774.4|7764.4|7773.1|7763.1|6
1609417100000|2020-12-31 12:18:20|7774.1|7764.1|7775.1|7765.1|7775.4|7765.4|7774.1|7764.1|8
1609417110000|2020-12-31 12:18:30|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|2
1609417120000|2020-12-31 12:18:40|7774.1|7764.1|7771.1|7761.1|7774.1|7764.1|7771.1|7761.1|7
1609417130000|2020-12-31 12:18:50|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|3
1609417140000|2020-12-31 12:19:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609417150000|2020-12-31 12:19:10|7770.4|7760.4|7769.9|7759.9|7771.1|7761.1|7769.9|7759.9|7
1609417160000|2020-12-31 12:19:20|7769.6|7759.6|7770.4|7760.4|7770.4|7760.4|7769.6|7759.6|3
1609417170000|2020-12-31 12:19:30|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609417180000|2020-12-31 12:19:40|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|4
1609417190000|2020-12-31 12:19:50|7770.4|7760.4|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|5
1609417200000|2020-12-31 12:20:00|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7769.1|7759.1|3
1609417210000|2020-12-31 12:20:10|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609417220000|2020-12-31 12:20:20|7769.4|7759.4|7772.1|7762.1|7772.1|7762.1|7769.4|7759.4|9
1609417230000|2020-12-31 12:20:30|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|4
1609417240000|2020-12-31 12:20:40|7772.9|7762.9|7771.1|7761.1|7772.9|7762.9|7771.1|7761.1|5
1609417250000|2020-12-31 12:20:50|7770.1|7760.1|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|3
1609417260000|2020-12-31 12:21:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609417280000|2020-12-31 12:21:20|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609417290000|2020-12-31 12:21:30|7770.4|7760.4|7770.1|7760.1|7770.6|7760.6|7770.1|7760.1|4
1609417300000|2020-12-31 12:21:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609417310000|2020-12-31 12:21:50|7770.6|7760.6|7770.9|7760.9|7771.4|7761.4|7770.6|7760.6|5
1609417350000|2020-12-31 12:22:30|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1609417360000|2020-12-31 12:22:40|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609417370000|2020-12-31 12:22:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609417380000|2020-12-31 12:23:00|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|2
1609417390000|2020-12-31 12:23:10|7773.4|7763.4|7773.9|7763.9|7775.1|7765.1|7773.4|7763.4|5
1609417400000|2020-12-31 12:23:20|7773.6|7763.6|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|2
1609417410000|2020-12-31 12:23:30|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1609417440000|2020-12-31 12:24:00|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1609417450000|2020-12-31 12:24:10|7772.6|7762.6|7774.4|7764.4|7774.4|7764.4|7772.6|7762.6|6
1609417470000|2020-12-31 12:24:30|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609417480000|2020-12-31 12:24:40|7772.9|7762.9|7771.4|7761.4|7772.9|7762.9|7771.1|7761.1|3
1609417500000|2020-12-31 12:25:00|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|3
1609417510000|2020-12-31 12:25:10|7771.4|7761.4|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|3
1609417520000|2020-12-31 12:25:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609417530000|2020-12-31 12:25:30|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609417540000|2020-12-31 12:25:40|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1609417560000|2020-12-31 12:26:00|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.4|7762.4|3
1609417570000|2020-12-31 12:26:10|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7770.4|7760.4|7
1609417580000|2020-12-31 12:26:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609417600000|2020-12-31 12:26:40|7772.4|7762.4|7772.6|7762.6|7772.9|7762.9|7772.4|7762.4|4
1609417610000|2020-12-31 12:26:50|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|2
1609417630000|2020-12-31 12:27:10|7772.1|7762.1|7770.6|7760.6|7772.1|7762.1|7770.6|7760.6|3
1609417640000|2020-12-31 12:27:20|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609417650000|2020-12-31 12:27:30|7768.4|7758.4|7769.4|7759.4|7770.6|7760.6|7768.4|7758.4|6
1609417670000|2020-12-31 12:27:50|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609417680000|2020-12-31 12:28:00|7769.6|7759.6|7770.6|7760.6|7770.6|7760.6|7769.6|7759.6|2
1609417690000|2020-12-31 12:28:10|7770.4|7760.4|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|2
1609417700000|2020-12-31 12:28:20|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1609417720000|2020-12-31 12:28:40|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|5
1609417730000|2020-12-31 12:28:50|7768.1|7758.1|7767.6|7757.6|7768.1|7758.1|7767.6|7757.6|2
1609417740000|2020-12-31 12:29:00|7767.9|7757.9|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|5
1609417750000|2020-12-31 12:29:10|7768.1|7758.1|7769.4|7759.4|7769.4|7759.4|7768.1|7758.1|4
1609417760000|2020-12-31 12:29:20|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7768.9|7758.9|4
1609417770000|2020-12-31 12:29:30|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609417790000|2020-12-31 12:29:50|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609417800000|2020-12-31 12:30:00|7769.1|7759.1|7769.1|7759.1|7769.9|7759.9|7769.1|7759.1|5
1609417810000|2020-12-31 12:30:10|7768.9|7758.9|7763.6|7753.6|7768.9|7758.9|7763.6|7753.6|14
1609417820000|2020-12-31 12:30:20|7764.1|7754.1|7761.9|7751.9|7764.1|7754.1|7761.9|7751.9|10
1609417830000|2020-12-31 12:30:30|7761.6|7751.6|7760.6|7750.6|7761.9|7751.9|7760.1|7750.1|7
1609417840000|2020-12-31 12:30:40|7761.6|7751.6|7763.1|7753.1|7763.4|7753.4|7761.6|7751.6|7
1609417850000|2020-12-31 12:30:50|7763.4|7753.4|7761.9|7751.9|7763.9|7753.9|7761.9|7751.9|10
1609417860000|2020-12-31 12:31:00|7762.1|7752.1|7762.1|7752.1|7762.4|7752.4|7761.9|7751.9|9
1609417870000|2020-12-31 12:31:10|7761.9|7751.9|7762.6|7752.6|7763.1|7753.1|7761.9|7751.9|6
1609417880000|2020-12-31 12:31:20|7762.4|7752.4|7762.6|7752.6|7762.6|7752.6|7761.9|7751.9|6
1609417890000|2020-12-31 12:31:30|7762.4|7752.4|7761.6|7751.6|7762.4|7752.4|7761.6|7751.6|3
1609417900000|2020-12-31 12:31:40|7762.4|7752.4|7762.4|7752.4|7763.4|7753.4|7762.4|7752.4|9
1609417910000|2020-12-31 12:31:50|7762.1|7752.1|7762.4|7752.4|7762.4|7752.4|7761.4|7751.4|5
1609417920000|2020-12-31 12:32:00|7762.6|7752.6|7762.4|7752.4|7762.9|7752.9|7762.4|7752.4|8
1609417930000|2020-12-31 12:32:10|7762.1|7752.1|7762.6|7752.6|7762.6|7752.6|7762.1|7752.1|7
1609417940000|2020-12-31 12:32:20|7762.9|7752.9|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|7
1609417950000|2020-12-31 12:32:30|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1609417960000|2020-12-31 12:32:40|7761.6|7751.6|7761.6|7751.6|7762.4|7752.4|7761.6|7751.6|8
1609417970000|2020-12-31 12:32:50|7761.9|7751.9|7763.1|7753.1|7763.1|7753.1|7761.4|7751.4|8
1609417980000|2020-12-31 12:33:00|7762.6|7752.6|7762.4|7752.4|7762.9|7752.9|7762.1|7752.1|10
1609417990000|2020-12-31 12:33:10|7762.1|7752.1|7762.4|7752.4|7762.6|7752.6|7762.1|7752.1|8
1609418000000|2020-12-31 12:33:20|7762.6|7752.6|7763.1|7753.1|7763.1|7753.1|7762.6|7752.6|5
1609418010000|2020-12-31 12:33:30|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|4
1609418020000|2020-12-31 12:33:40|7762.9|7752.9|7762.6|7752.6|7763.1|7753.1|7762.6|7752.6|4
1609418030000|2020-12-31 12:33:50|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|7762.4|7752.4|1
1609418040000|2020-12-31 12:34:00|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|7762.6|7752.6|1
1609418050000|2020-12-31 12:34:10|7762.9|7752.9|7762.1|7752.1|7763.4|7753.4|7762.1|7752.1|8
1609418060000|2020-12-31 12:34:20|7763.1|7753.1|7761.6|7751.6|7763.1|7753.1|7761.4|7751.4|7
1609418070000|2020-12-31 12:34:30|7761.4|7751.4|7761.4|7751.4|7762.1|7752.1|7761.4|7751.4|9
1609418080000|2020-12-31 12:34:40|7761.6|7751.6|7766.1|7756.1|7766.1|7756.1|7760.4|7750.4|6
1609418090000|2020-12-31 12:34:50|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7763.6|7753.6|8
1609418100000|2020-12-31 12:35:00|7765.4|7755.4|7766.9|7756.9|7767.1|7757.1|7765.4|7755.4|6
1609418110000|2020-12-31 12:35:10|7767.1|7757.1|7768.6|7758.6|7768.6|7758.6|7767.1|7757.1|3
1609418130000|2020-12-31 12:35:30|7769.1|7759.1|7770.9|7760.9|7770.9|7760.9|7769.1|7759.1|3
1609418140000|2020-12-31 12:35:40|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1609418150000|2020-12-31 12:35:50|7771.4|7761.4|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|4
1609418160000|2020-12-31 12:36:00|7771.4|7761.4|7767.1|7757.1|7771.4|7761.4|7767.1|7757.1|4
1609418170000|2020-12-31 12:36:10|7767.4|7757.4|7766.4|7756.4|7767.4|7757.4|7766.4|7756.4|2
1609418190000|2020-12-31 12:36:30|7766.9|7756.9|7767.4|7757.4|7767.4|7757.4|7766.9|7756.9|2
1609418200000|2020-12-31 12:36:40|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609418230000|2020-12-31 12:37:10|7768.1|7758.1|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|2
1609418240000|2020-12-31 12:37:20|7768.6|7758.6|7768.4|7758.4|7768.6|7758.6|7768.4|7758.4|2
1609418250000|2020-12-31 12:37:30|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|4
1609418260000|2020-12-31 12:37:40|7768.6|7758.6|7767.1|7757.1|7768.6|7758.6|7767.1|7757.1|2
1609418270000|2020-12-31 12:37:50|7767.4|7757.4|7767.4|7757.4|7767.9|7757.9|7767.4|7757.4|3
1609418280000|2020-12-31 12:38:00|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609418300000|2020-12-31 12:38:20|7768.1|7758.1|7765.9|7755.9|7768.1|7758.1|7765.6|7755.6|5
1609418360000|2020-12-31 12:39:20|7766.1|7756.1|7766.6|7756.6|7767.1|7757.1|7766.1|7756.1|7
1609418370000|2020-12-31 12:39:30|7767.1|7757.1|7767.4|7757.4|7767.4|7757.4|7767.1|7757.1|2
1609418400000|2020-12-31 12:40:00|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1609418410000|2020-12-31 12:40:10|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|2
1609418430000|2020-12-31 12:40:30|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.4|7756.4|5
1609418440000|2020-12-31 12:40:40|7766.6|7756.6|7766.4|7756.4|7766.6|7756.6|7766.1|7756.1|3
1609418470000|2020-12-31 12:41:10|7765.6|7755.6|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|2
1609418480000|2020-12-31 12:41:20|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1609418490000|2020-12-31 12:41:30|7766.9|7756.9|7767.9|7757.9|7767.9|7757.9|7766.9|7756.9|3
1609418500000|2020-12-31 12:41:40|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1609418510000|2020-12-31 12:41:50|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609418520000|2020-12-31 12:42:00|7768.1|7758.1|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|6
1609418550000|2020-12-31 12:42:30|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1609418570000|2020-12-31 12:42:50|7768.9|7758.9|7766.6|7756.6|7768.9|7758.9|7766.4|7756.4|4
1609418580000|2020-12-31 12:43:00|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7766.4|7756.4|4
1609418600000|2020-12-31 12:43:20|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|2
1609418610000|2020-12-31 12:43:30|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|4
1609418620000|2020-12-31 12:43:40|7766.6|7756.6|7766.1|7756.1|7766.6|7756.6|7765.9|7755.9|3
1609418640000|2020-12-31 12:44:00|7765.9|7755.9|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|4
1609418650000|2020-12-31 12:44:10|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1609418660000|2020-12-31 12:44:20|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|3
1609418670000|2020-12-31 12:44:30|7765.6|7755.6|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|4
1609418680000|2020-12-31 12:44:40|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1609418690000|2020-12-31 12:44:50|7764.6|7754.6|7765.1|7755.1|7765.1|7755.1|7764.6|7754.6|3
1609418700000|2020-12-31 12:45:00|7765.6|7755.6|7765.4|7755.4|7765.9|7755.9|7765.4|7755.4|6
1609418710000|2020-12-31 12:45:10|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1609418720000|2020-12-31 12:45:20|7765.4|7755.4|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|4
1609418730000|2020-12-31 12:45:30|7765.4|7755.4|7767.1|7757.1|7767.4|7757.4|7765.4|7755.4|7
1609418740000|2020-12-31 12:45:40|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1609418770000|2020-12-31 12:46:10|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|7767.4|7757.4|1
1609418780000|2020-12-31 12:46:20|7767.6|7757.6|7766.6|7756.6|7767.6|7757.6|7766.6|7756.6|3
1609418790000|2020-12-31 12:46:30|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|4
1609418810000|2020-12-31 12:46:50|7766.4|7756.4|7766.1|7756.1|7766.4|7756.4|7765.6|7755.6|3
1609418840000|2020-12-31 12:47:20|7763.6|7753.6|7764.4|7754.4|7764.6|7754.6|7763.6|7753.6|4
1609418850000|2020-12-31 12:47:30|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1609418880000|2020-12-31 12:48:00|7764.4|7754.4|7764.9|7754.9|7764.9|7754.9|7764.4|7754.4|2
1609418890000|2020-12-31 12:48:10|7764.6|7754.6|7764.9|7754.9|7764.9|7754.9|7764.6|7754.6|2
1609418900000|2020-12-31 12:48:20|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.9|7754.9|2
1609418920000|2020-12-31 12:48:40|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|7764.6|7754.6|1
1609418940000|2020-12-31 12:49:00|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|5
1609418950000|2020-12-31 12:49:10|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1609418960000|2020-12-31 12:49:20|7764.6|7754.6|7763.9|7753.9|7764.6|7754.6|7763.9|7753.9|3
1609418970000|2020-12-31 12:49:30|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1609419010000|2020-12-31 12:50:10|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1609419020000|2020-12-31 12:50:20|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|7763.6|7753.6|1
1609419050000|2020-12-31 12:50:50|7764.1|7754.1|7764.9|7754.9|7764.9|7754.9|7763.6|7753.6|8
1609419060000|2020-12-31 12:51:00|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7764.4|7754.4|2
1609419070000|2020-12-31 12:51:10|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1609419080000|2020-12-31 12:51:20|7765.1|7755.1|7764.9|7754.9|7765.4|7755.4|7764.9|7754.9|4
1609419090000|2020-12-31 12:51:30|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|2
1609419100000|2020-12-31 12:51:40|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1609419110000|2020-12-31 12:51:50|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1609419120000|2020-12-31 12:52:00|7764.9|7754.9|7763.9|7753.9|7764.9|7754.9|7763.4|7753.4|3
1609419150000|2020-12-31 12:52:30|7763.6|7753.6|7763.4|7753.4|7763.6|7753.6|7763.4|7753.4|2
1609419160000|2020-12-31 12:52:40|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1609419190000|2020-12-31 12:53:10|7764.1|7754.1|7764.4|7754.4|7764.6|7754.6|7763.9|7753.9|5
1609419210000|2020-12-31 12:53:30|7764.1|7754.1|7764.6|7754.6|7764.6|7754.6|7763.9|7753.9|4
1609419220000|2020-12-31 12:53:40|7764.4|7754.4|7764.6|7754.6|7764.6|7754.6|7763.6|7753.6|6
1609419240000|2020-12-31 12:54:00|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7764.4|7754.4|2
1609419260000|2020-12-31 12:54:20|7764.6|7754.6|7765.4|7755.4|7765.6|7755.6|7764.6|7754.6|3
1609419270000|2020-12-31 12:54:30|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1609419280000|2020-12-31 12:54:40|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|2
1609419290000|2020-12-31 12:54:50|7765.1|7755.1|7765.4|7755.4|7765.9|7755.9|7765.1|7755.1|4
1609419320000|2020-12-31 12:55:20|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1609419330000|2020-12-31 12:55:30|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|2
1609419360000|2020-12-31 12:56:00|7765.1|7755.1|7764.9|7754.9|7765.1|7755.1|7764.6|7754.6|3
1609419370000|2020-12-31 12:56:10|7764.6|7754.6|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|3
1609419380000|2020-12-31 12:56:20|7763.9|7753.9|7764.9|7754.9|7764.9|7754.9|7763.9|7753.9|5
1609419390000|2020-12-31 12:56:30|7764.6|7754.6|7766.1|7756.1|7766.1|7756.1|7764.6|7754.6|5
1609419400000|2020-12-31 12:56:40|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.9|7755.9|4
1609419420000|2020-12-31 12:57:00|7766.6|7756.6|7767.4|7757.4|7767.4|7757.4|7766.6|7756.6|2
1609419430000|2020-12-31 12:57:10|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1609419450000|2020-12-31 12:57:30|7767.4|7757.4|7767.9|7757.9|7768.1|7758.1|7767.4|7757.4|4
1609419480000|2020-12-31 12:58:00|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1609419490000|2020-12-31 12:58:10|7768.1|7758.1|7769.9|7759.9|7769.9|7759.9|7768.1|7758.1|3
1609419500000|2020-12-31 12:58:20|7769.6|7759.6|7767.6|7757.6|7769.6|7759.6|7767.6|7757.6|3
1609419510000|2020-12-31 12:58:30|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1609419520000|2020-12-31 12:58:40|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609419530000|2020-12-31 12:58:50|7768.6|7758.6|7767.9|7757.9|7768.6|7758.6|7767.9|7757.9|4
1609419540000|2020-12-31 12:59:00|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1609419550000|2020-12-31 12:59:10|7768.1|7758.1|7767.9|7757.9|7768.4|7758.4|7767.4|7757.4|4
1609419570000|2020-12-31 12:59:30|7768.1|7758.1|7769.4|7759.4|7769.4|7759.4|7767.9|7757.9|4
1609419580000|2020-12-31 12:59:40|7768.6|7758.6|7766.4|7756.4|7768.6|7758.6|7765.9|7755.9|5
1609419590000|2020-12-31 12:59:50|7766.1|7756.1|7765.6|7755.6|7766.1|7756.1|7765.6|7755.6|2
1609419600000|2020-12-31 13:00:00|7764.9|7754.9|7765.6|7755.6|7765.9|7755.9|7764.9|7754.9|6
1609419620000|2020-12-31 13:00:20|7765.4|7755.4|7765.6|7755.6|7765.6|7755.6|7764.9|7754.9|5
1609419640000|2020-12-31 13:00:40|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1609419650000|2020-12-31 13:00:50|7765.6|7755.6|7766.9|7756.9|7766.9|7756.9|7765.6|7755.6|3
1609419660000|2020-12-31 13:01:00|7766.6|7756.6|7766.9|7756.9|7766.9|7756.9|7765.6|7755.6|6
1609419670000|2020-12-31 13:01:10|7766.6|7756.6|7765.6|7755.6|7766.6|7756.6|7765.6|7755.6|4
1609419680000|2020-12-31 13:01:20|7765.4|7755.4|7766.1|7756.1|7766.4|7756.4|7765.1|7755.1|5
1609419690000|2020-12-31 13:01:30|7765.9|7755.9|7764.9|7754.9|7765.9|7755.9|7764.4|7754.4|4
1609419700000|2020-12-31 13:01:40|7765.1|7755.1|7765.9|7755.9|7765.9|7755.9|7765.1|7755.1|3
1609419710000|2020-12-31 13:01:50|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1609419720000|2020-12-31 13:02:00|7764.9|7754.9|7764.4|7754.4|7764.9|7754.9|7764.4|7754.4|2
1609419780000|2020-12-31 13:03:00|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1609419790000|2020-12-31 13:03:10|7764.1|7754.1|7763.9|7753.9|7764.4|7754.4|7763.9|7753.9|4
1609419800000|2020-12-31 13:03:20|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1609419810000|2020-12-31 13:03:30|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1609419830000|2020-12-31 13:03:50|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|7764.4|7754.4|1
1609419860000|2020-12-31 13:04:20|7764.1|7754.1|7763.6|7753.6|7764.1|7754.1|7763.6|7753.6|3
1609419870000|2020-12-31 13:04:30|7763.4|7753.4|7764.4|7754.4|7764.4|7754.4|7763.4|7753.4|11
1609419880000|2020-12-31 13:04:40|7763.9|7753.9|7764.4|7754.4|7764.4|7754.4|7763.9|7753.9|3
1609419890000|2020-12-31 13:04:50|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1609419920000|2020-12-31 13:05:20|7762.9|7752.9|7762.6|7752.6|7762.9|7752.9|7762.6|7752.6|2
1609419930000|2020-12-31 13:05:30|7759.9|7749.9|7757.6|7747.6|7759.9|7749.9|7757.6|7747.6|5
1609419940000|2020-12-31 13:05:40|7757.1|7747.1|7757.4|7747.4|7757.6|7747.6|7756.9|7746.9|7
1609419950000|2020-12-31 13:05:50|7757.6|7747.6|7758.9|7748.9|7758.9|7748.9|7757.6|7747.6|7
1609419960000|2020-12-31 13:06:00|7760.1|7750.1|7762.4|7752.4|7762.4|7752.4|7760.1|7750.1|2
1609419970000|2020-12-31 13:06:10|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|7761.9|7751.9|1
1609419980000|2020-12-31 13:06:20|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|7761.6|7751.6|1
1609420030000|2020-12-31 13:07:10|7761.4|7751.4|7760.9|7750.9|7761.4|7751.4|7760.9|7750.9|2
1609420040000|2020-12-31 13:07:20|7761.1|7751.1|7761.6|7751.6|7761.9|7751.9|7761.1|7751.1|4
1609420050000|2020-12-31 13:07:30|7761.4|7751.4|7761.6|7751.6|7761.6|7751.6|7761.4|7751.4|2
1609420070000|2020-12-31 13:07:50|7761.9|7751.9|7762.4|7752.4|7762.4|7752.4|7761.9|7751.9|2
1609420080000|2020-12-31 13:08:00|7763.1|7753.1|7769.4|7759.4|7769.6|7759.6|7763.1|7753.1|9
1609420090000|2020-12-31 13:08:10|7768.4|7758.4|7769.1|7759.1|7769.4|7759.4|7768.4|7758.4|3
1609420100000|2020-12-31 13:08:20|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|8
1609420120000|2020-12-31 13:08:40|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|4
1609420130000|2020-12-31 13:08:50|7768.4|7758.4|7767.9|7757.9|7768.4|7758.4|7767.9|7757.9|3
1609420140000|2020-12-31 13:09:00|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1609420150000|2020-12-31 13:09:10|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1609420160000|2020-12-31 13:09:20|7768.4|7758.4|7768.6|7758.6|7768.6|7758.6|7768.4|7758.4|2
1609420180000|2020-12-31 13:09:40|7768.4|7758.4|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|4
1609420190000|2020-12-31 13:09:50|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|2
1609420200000|2020-12-31 13:10:00|7768.1|7758.1|7767.6|7757.6|7768.1|7758.1|7767.6|7757.6|5
1609420210000|2020-12-31 13:10:10|7767.4|7757.4|7766.4|7756.4|7767.4|7757.4|7765.6|7755.6|10
1609420220000|2020-12-31 13:10:20|7766.6|7756.6|7763.9|7753.9|7766.6|7756.6|7763.9|7753.9|7
1609420230000|2020-12-31 13:10:30|7763.6|7753.6|7765.6|7755.6|7765.6|7755.6|7763.6|7753.6|4
1609420240000|2020-12-31 13:10:40|7765.4|7755.4|7764.6|7754.6|7765.6|7755.6|7764.6|7754.6|5
1609420250000|2020-12-31 13:10:50|7764.9|7754.9|7764.4|7754.4|7765.4|7755.4|7764.4|7754.4|6
1609420260000|2020-12-31 13:11:00|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7763.9|7753.9|3
1609420270000|2020-12-31 13:11:10|7764.4|7754.4|7765.1|7755.1|7765.4|7755.4|7764.4|7754.4|3
1609420280000|2020-12-31 13:11:20|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1609420290000|2020-12-31 13:11:30|7764.6|7754.6|7761.1|7751.1|7764.9|7754.9|7760.9|7750.9|7
1609420300000|2020-12-31 13:11:40|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|1
1609420310000|2020-12-31 13:11:50|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|1
1609420320000|2020-12-31 13:12:00|7761.1|7751.1|7760.9|7750.9|7761.6|7751.6|7760.9|7750.9|5
1609420350000|2020-12-31 13:12:30|7761.1|7751.1|7761.6|7751.6|7761.6|7751.6|7761.1|7751.1|3
1609420360000|2020-12-31 13:12:40|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|7761.4|7751.4|1
1609420370000|2020-12-31 13:12:50|7760.9|7750.9|7760.9|7750.9|7760.9|7750.9|7760.4|7750.4|3
1609420380000|2020-12-31 13:13:00|7761.4|7751.4|7763.4|7753.4|7763.4|7753.4|7761.4|7751.4|4
1609420390000|2020-12-31 13:13:10|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|4
1609420400000|2020-12-31 13:13:20|7763.6|7753.6|7763.6|7753.6|7763.9|7753.9|7763.6|7753.6|3
1609420410000|2020-12-31 13:13:30|7764.1|7754.1|7765.4|7755.4|7765.4|7755.4|7764.1|7754.1|4
1609420420000|2020-12-31 13:13:40|7765.1|7755.1|7765.6|7755.6|7765.6|7755.6|7764.6|7754.6|6
1609420430000|2020-12-31 13:13:50|7765.4|7755.4|7764.6|7754.6|7765.4|7755.4|7764.6|7754.6|3
1609420440000|2020-12-31 13:14:00|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|7763.9|7753.9|1
1609420450000|2020-12-31 13:14:10|7763.6|7753.6|7766.4|7756.4|7766.4|7756.4|7762.9|7752.9|5
1609420460000|2020-12-31 13:14:20|7766.9|7756.9|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|2
1609420470000|2020-12-31 13:14:30|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609420480000|2020-12-31 13:14:40|7767.4|7757.4|7768.1|7758.1|7768.1|7758.1|7767.4|7757.4|3
1609420500000|2020-12-31 13:15:00|7767.9|7757.9|7766.6|7756.6|7767.9|7757.9|7766.1|7756.1|4
1609420510000|2020-12-31 13:15:10|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609420520000|2020-12-31 13:15:20|7767.1|7757.1|7767.9|7757.9|7767.9|7757.9|7767.1|7757.1|3
1609420530000|2020-12-31 13:15:30|7767.6|7757.6|7768.1|7758.1|7768.4|7758.4|7767.6|7757.6|4
1609420540000|2020-12-31 13:15:40|7767.6|7757.6|7768.1|7758.1|7768.4|7758.4|7767.6|7757.6|7
1609420550000|2020-12-31 13:15:50|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609420560000|2020-12-31 13:16:00|7768.1|7758.1|7770.4|7760.4|7770.4|7760.4|7768.1|7758.1|6
1609420570000|2020-12-31 13:16:10|7770.6|7760.6|7772.6|7762.6|7772.6|7762.6|7770.6|7760.6|8
1609420580000|2020-12-31 13:16:20|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609420590000|2020-12-31 13:16:30|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609420600000|2020-12-31 13:16:40|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|7
1609420610000|2020-12-31 13:16:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|5
1609420620000|2020-12-31 13:17:00|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1609420630000|2020-12-31 13:17:10|7773.6|7763.6|7773.4|7763.4|7773.9|7763.9|7773.4|7763.4|6
1609420640000|2020-12-31 13:17:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609420650000|2020-12-31 13:17:30|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|3
1609420660000|2020-12-31 13:17:40|7773.1|7763.1|7775.1|7765.1|7775.1|7765.1|7773.1|7763.1|6
1609420670000|2020-12-31 13:17:50|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609420680000|2020-12-31 13:18:00|7774.6|7764.6|7776.4|7766.4|7776.6|7766.6|7774.6|7764.6|7
1609420690000|2020-12-31 13:18:10|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1609420720000|2020-12-31 13:18:40|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|2
1609420730000|2020-12-31 13:18:50|7775.4|7765.4|7777.1|7767.1|7777.1|7767.1|7775.4|7765.4|3
1609420740000|2020-12-31 13:19:00|7777.4|7767.4|7777.9|7767.9|7778.1|7768.1|7777.4|7767.4|5
1609420760000|2020-12-31 13:19:20|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7776.6|7766.6|6
1609420790000|2020-12-31 13:19:50|7778.6|7768.6|7777.9|7767.9|7778.6|7768.6|7777.9|7767.9|5
1609420800000|2020-12-31 13:20:00|7778.4|7768.4|7777.4|7767.4|7778.4|7768.4|7777.4|7767.4|5
1609420810000|2020-12-31 13:20:10|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609420820000|2020-12-31 13:20:20|7777.4|7767.4|7777.4|7767.4|7777.6|7767.6|7777.1|7767.1|5
1609420840000|2020-12-31 13:20:40|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609420850000|2020-12-31 13:20:50|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609420860000|2020-12-31 13:21:00|7777.4|7767.4|7776.6|7766.6|7777.4|7767.4|7776.4|7766.4|8
1609420880000|2020-12-31 13:21:20|7776.9|7766.9|7777.1|7767.1|7777.6|7767.6|7776.9|7766.9|4
1609420890000|2020-12-31 13:21:30|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1609420900000|2020-12-31 13:21:40|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|3
1609420920000|2020-12-31 13:22:00|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|3
1609420930000|2020-12-31 13:22:10|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|2
1609420940000|2020-12-31 13:22:20|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|2
1609420950000|2020-12-31 13:22:30|7778.4|7768.4|7778.1|7768.1|7778.4|7768.4|7777.9|7767.9|4
1609420960000|2020-12-31 13:22:40|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|7778.4|7768.4|1
1609420970000|2020-12-31 13:22:50|7778.6|7768.6|7778.4|7768.4|7778.9|7768.9|7778.1|7768.1|4
1609420980000|2020-12-31 13:23:00|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1609421000000|2020-12-31 13:23:20|7777.9|7767.9|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|6
1609421010000|2020-12-31 13:23:30|7777.4|7767.4|7777.9|7767.9|7777.9|7767.9|7777.4|7767.4|3
1609421020000|2020-12-31 13:23:40|7778.1|7768.1|7777.4|7767.4|7778.1|7768.1|7777.4|7767.4|3
1609421030000|2020-12-31 13:23:50|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609421040000|2020-12-31 13:24:00|7776.6|7766.6|7776.1|7766.1|7776.6|7766.6|7776.1|7766.1|2
1609421050000|2020-12-31 13:24:10|7775.9|7765.9|7774.9|7764.9|7775.9|7765.9|7774.9|7764.9|3
1609421060000|2020-12-31 13:24:20|7774.6|7764.6|7773.4|7763.4|7774.6|7764.6|7773.4|7763.4|3
1609421070000|2020-12-31 13:24:30|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|4
1609421080000|2020-12-31 13:24:40|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|4
1609421110000|2020-12-31 13:25:10|7772.9|7762.9|7771.6|7761.6|7772.9|7762.9|7771.6|7761.6|3
1609421120000|2020-12-31 13:25:20|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1609421130000|2020-12-31 13:25:30|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1609421140000|2020-12-31 13:25:40|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1609421150000|2020-12-31 13:25:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609421180000|2020-12-31 13:26:20|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609421190000|2020-12-31 13:26:30|7771.6|7761.6|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|5
1609421200000|2020-12-31 13:26:40|7772.6|7762.6|7773.9|7763.9|7774.1|7764.1|7771.4|7761.4|8
1609421210000|2020-12-31 13:26:50|7774.1|7764.1|7773.6|7763.6|7774.6|7764.6|7773.6|7763.6|9
1609421220000|2020-12-31 13:27:00|7773.4|7763.4|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|3
1609421230000|2020-12-31 13:27:10|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|2
1609421240000|2020-12-31 13:27:20|7773.9|7763.9|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|5
1609421250000|2020-12-31 13:27:30|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609421260000|2020-12-31 13:27:40|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|2
1609421270000|2020-12-31 13:27:50|7774.1|7764.1|7775.1|7765.1|7775.1|7765.1|7774.1|7764.1|2
1609421280000|2020-12-31 13:28:00|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.1|7765.1|5
1609421290000|2020-12-31 13:28:10|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7777.1|7767.1|2
1609421310000|2020-12-31 13:28:30|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609421320000|2020-12-31 13:28:40|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609421330000|2020-12-31 13:28:50|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609421340000|2020-12-31 13:29:00|7777.4|7767.4|7777.6|7767.6|7777.6|7767.6|7777.4|7767.4|2
1609421350000|2020-12-31 13:29:10|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1609421360000|2020-12-31 13:29:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609421380000|2020-12-31 13:29:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609421400000|2020-12-31 13:30:00|7777.1|7767.1|7777.6|7767.6|7777.9|7767.9|7777.1|7767.1|5
1609421410000|2020-12-31 13:30:10|7777.9|7767.9|7777.1|7767.1|7777.9|7767.9|7777.1|7767.1|4
1609421420000|2020-12-31 13:30:20|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609421430000|2020-12-31 13:30:30|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7775.6|7765.6|4
1609421440000|2020-12-31 13:30:40|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|3
1609421450000|2020-12-31 13:30:50|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609421460000|2020-12-31 13:31:00|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1609421470000|2020-12-31 13:31:10|7777.6|7767.6|7777.9|7767.9|7778.1|7768.1|7777.6|7767.6|5
1609421480000|2020-12-31 13:31:20|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1609421490000|2020-12-31 13:31:30|7777.9|7767.9|7777.1|7767.1|7777.9|7767.9|7776.6|7766.6|3
1609421510000|2020-12-31 13:31:50|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1609421520000|2020-12-31 13:32:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609421530000|2020-12-31 13:32:10|7776.4|7766.4|7776.9|7766.9|7776.9|7766.9|7776.4|7766.4|3
1609421540000|2020-12-31 13:32:20|7777.1|7767.1|7777.9|7767.9|7777.9|7767.9|7777.1|7767.1|2
1609421560000|2020-12-31 13:32:40|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1609421610000|2020-12-31 13:33:30|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|2
1609421620000|2020-12-31 13:33:40|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609421630000|2020-12-31 13:33:50|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1609421700000|2020-12-31 13:35:00|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609421710000|2020-12-31 13:35:10|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1609421730000|2020-12-31 13:35:30|7778.1|7768.1|7777.9|7767.9|7778.4|7768.4|7777.9|7767.9|3
1609421750000|2020-12-31 13:35:50|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1609421790000|2020-12-31 13:36:30|7777.6|7767.6|7777.4|7767.4|7777.6|7767.6|7776.9|7766.9|4
1609421800000|2020-12-31 13:36:40|7777.9|7767.9|7777.4|7767.4|7778.4|7768.4|7777.4|7767.4|5
1609421810000|2020-12-31 13:36:50|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609421830000|2020-12-31 13:37:10|7777.9|7767.9|7778.4|7768.4|7778.9|7768.9|7777.9|7767.9|6
1609421840000|2020-12-31 13:37:20|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|3
1609421860000|2020-12-31 13:37:40|7777.9|7767.9|7778.4|7768.4|7778.4|7768.4|7777.9|7767.9|2
1609421870000|2020-12-31 13:37:50|7779.6|7769.6|7779.6|7769.6|7780.1|7770.1|7779.6|7769.6|3
1609421890000|2020-12-31 13:38:10|7780.4|7770.4|7781.6|7771.6|7781.6|7771.6|7780.4|7770.4|4
1609421900000|2020-12-31 13:38:20|7781.9|7771.9|7781.1|7771.1|7781.9|7771.9|7781.1|7771.1|4
1609421910000|2020-12-31 13:38:30|7781.4|7771.4|7782.4|7772.4|7782.6|7772.6|7781.1|7771.1|5
1609421920000|2020-12-31 13:38:40|7782.1|7772.1|7775|7765|7782.1|7772.1|7774.9|7764.9|6
1609421930000|2020-12-31 13:38:50|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1609421940000|2020-12-31 13:39:00|7774.9|7764.9|7774.9|7764.9|7775.1|7765.1|7774.6|7764.6|4
1609421980000|2020-12-31 13:39:40|7775.1|7765.1|7773.1|7763.1|7775.4|7765.4|7773.1|7763.1|4
1609421990000|2020-12-31 13:39:50|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|3
1609422000000|2020-12-31 13:40:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609422010000|2020-12-31 13:40:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609422030000|2020-12-31 13:40:30|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|3
1609422050000|2020-12-31 13:40:50|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|3
1609422060000|2020-12-31 13:41:00|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|3
1609422070000|2020-12-31 13:41:10|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609422080000|2020-12-31 13:41:20|7772.9|7762.9|7771.6|7761.6|7772.9|7762.9|7771.6|7761.6|3
1609422090000|2020-12-31 13:41:30|7771.4|7761.4|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|3
1609422100000|2020-12-31 13:41:40|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609422110000|2020-12-31 13:41:50|7771.4|7761.4|7770.9|7760.9|7771.6|7761.6|7770.9|7760.9|6
1609422120000|2020-12-31 13:42:00|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|2
1609422130000|2020-12-31 13:42:10|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1609422150000|2020-12-31 13:42:30|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|3
1609422180000|2020-12-31 13:43:00|7772.4|7762.4|7774.1|7764.1|7774.1|7764.1|7772.4|7762.4|2
1609422190000|2020-12-31 13:43:10|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609422220000|2020-12-31 13:43:40|7775.1|7765.1|7775.9|7765.9|7775.9|7765.9|7775.1|7765.1|3
1609422230000|2020-12-31 13:43:50|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7776.1|7766.1|2
1609422240000|2020-12-31 13:44:00|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609422260000|2020-12-31 13:44:20|7776.1|7766.1|7774.6|7764.6|7776.1|7766.1|7774.6|7764.6|2
1609422270000|2020-12-31 13:44:30|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1609422280000|2020-12-31 13:44:40|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1609422290000|2020-12-31 13:44:50|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|3
1609422310000|2020-12-31 13:45:10|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609422320000|2020-12-31 13:45:20|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609422340000|2020-12-31 13:45:40|7773.1|7763.1|7774.1|7764.1|7774.1|7764.1|7773.1|7763.1|7
1609422360000|2020-12-31 13:46:00|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|4
1609422370000|2020-12-31 13:46:10|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609422380000|2020-12-31 13:46:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609422390000|2020-12-31 13:46:30|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1609422400000|2020-12-31 13:46:40|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1609422430000|2020-12-31 13:47:10|7773.4|7763.4|7772.6|7762.6|7773.6|7763.6|7772.6|7762.6|4
1609422440000|2020-12-31 13:47:20|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1609422450000|2020-12-31 13:47:30|7771.6|7761.6|7770.9|7760.9|7771.6|7761.6|7770.9|7760.9|2
1609422460000|2020-12-31 13:47:40|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609422470000|2020-12-31 13:47:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609422480000|2020-12-31 13:48:00|7771.9|7761.9|7773.1|7763.1|7773.6|7763.6|7771.9|7761.9|4
1609422490000|2020-12-31 13:48:10|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1609422500000|2020-12-31 13:48:20|7773.4|7763.4|7771.6|7761.6|7773.6|7763.6|7771.6|7761.6|5
1609422510000|2020-12-31 13:48:30|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609422530000|2020-12-31 13:48:50|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|2
1609422540000|2020-12-31 13:49:00|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609422570000|2020-12-31 13:49:30|7773.4|7763.4|7772.9|7762.9|7773.4|7763.4|7772.9|7762.9|2
1609422640000|2020-12-31 13:50:40|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7772.9|7762.9|4
1609422710000|2020-12-31 13:51:50|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609422750000|2020-12-31 13:52:30|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609422770000|2020-12-31 13:52:50|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|3
1609422780000|2020-12-31 13:53:00|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609422790000|2020-12-31 13:53:10|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|2
1609422830000|2020-12-31 13:53:50|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|2
1609422850000|2020-12-31 13:54:10|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1609422860000|2020-12-31 13:54:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609422870000|2020-12-31 13:54:30|7772.6|7762.6|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|2
1609422880000|2020-12-31 13:54:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609422890000|2020-12-31 13:54:50|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1609422940000|2020-12-31 13:55:40|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|2
1609422950000|2020-12-31 13:55:50|7771.4|7761.4|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1609422990000|2020-12-31 13:56:30|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|3
1609423000000|2020-12-31 13:56:40|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1609423010000|2020-12-31 13:56:50|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1609423020000|2020-12-31 13:57:00|7770.9|7760.9|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|4
1609423030000|2020-12-31 13:57:10|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|2
1609423040000|2020-12-31 13:57:20|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.9|7760.9|3
1609423050000|2020-12-31 13:57:30|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609423060000|2020-12-31 13:57:40|7771.4|7761.4|7771.6|7761.6|7772.1|7762.1|7771.4|7761.4|4
1609423070000|2020-12-31 13:57:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609423080000|2020-12-31 13:58:00|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|2
1609423100000|2020-12-31 13:58:20|7770.9|7760.9|7767.6|7757.6|7770.9|7760.9|7767.6|7757.6|4
1609423110000|2020-12-31 13:58:30|7767.9|7757.9|7768.1|7758.1|7768.1|7758.1|7767.9|7757.9|2
1609423140000|2020-12-31 13:59:00|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609423150000|2020-12-31 13:59:10|7769.1|7759.1|7770.4|7760.4|7770.4|7760.4|7769.1|7759.1|2
1609423160000|2020-12-31 13:59:20|7769.9|7759.9|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|3
1609423170000|2020-12-31 13:59:30|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|2
1609423180000|2020-12-31 13:59:40|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609423190000|2020-12-31 13:59:50|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609423200000|2020-12-31 14:00:00|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|3
1609423210000|2020-12-31 14:00:10|7770.1|7760.1|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|3
1609423220000|2020-12-31 14:00:20|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|3
1609423230000|2020-12-31 14:00:30|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609423240000|2020-12-31 14:00:40|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|1
1609423260000|2020-12-31 14:01:00|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609423270000|2020-12-31 14:01:10|7767.9|7757.9|7768.1|7758.1|7768.1|7758.1|7767.9|7757.9|2
1609423280000|2020-12-31 14:01:20|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1609423290000|2020-12-31 14:01:30|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|7767.6|7757.6|1
1609423300000|2020-12-31 14:01:40|7767.9|7757.9|7768.4|7758.4|7768.4|7758.4|7767.9|7757.9|4
1609423310000|2020-12-31 14:01:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|6
1609423320000|2020-12-31 14:02:00|7769.4|7759.4|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|4
1609423330000|2020-12-31 14:02:10|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609423340000|2020-12-31 14:02:20|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609423350000|2020-12-31 14:02:30|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609423360000|2020-12-31 14:02:40|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1609423390000|2020-12-31 14:03:10|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|4
1609423440000|2020-12-31 14:04:00|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1609423450000|2020-12-31 14:04:10|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1609423460000|2020-12-31 14:04:20|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609423480000|2020-12-31 14:04:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609423500000|2020-12-31 14:05:00|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609423520000|2020-12-31 14:05:20|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|4
1609423530000|2020-12-31 14:05:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609423550000|2020-12-31 14:05:50|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609423560000|2020-12-31 14:06:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609423570000|2020-12-31 14:06:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609423580000|2020-12-31 14:06:20|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609423610000|2020-12-31 14:06:50|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1609423670000|2020-12-31 14:07:50|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1609423680000|2020-12-31 14:08:00|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609423690000|2020-12-31 14:08:10|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1609423720000|2020-12-31 14:08:40|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1609423730000|2020-12-31 14:08:50|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|3
1609423740000|2020-12-31 14:09:00|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|2
1609423750000|2020-12-31 14:09:10|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|2
1609423790000|2020-12-31 14:09:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609423800000|2020-12-31 14:10:00|7773.1|7763.1|7776.4|7766.4|7776.6|7766.6|7773.1|7763.1|6
1609423820000|2020-12-31 14:10:20|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1609423840000|2020-12-31 14:10:40|7776.1|7766.1|7774.6|7764.6|7776.1|7766.1|7774.6|7764.6|4
1609423850000|2020-12-31 14:10:50|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|2
1609423860000|2020-12-31 14:11:00|7774.4|7764.4|7776.9|7766.9|7778.6|7768.6|7774.4|7764.4|9
1609423870000|2020-12-31 14:11:10|7776.1|7766.1|7775.9|7765.9|7777.1|7767.1|7775.9|7765.9|5
1609423880000|2020-12-31 14:11:20|7775.6|7765.6|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|5
1609423890000|2020-12-31 14:11:30|7773.9|7763.9|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|3
1609423900000|2020-12-31 14:11:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609423930000|2020-12-31 14:12:10|7773.6|7763.6|7774.1|7764.1|7774.1|7764.1|7773.6|7763.6|3
1609423940000|2020-12-31 14:12:20|7773.9|7763.9|7770.9|7760.9|7773.9|7763.9|7770.6|7760.6|4
1609423960000|2020-12-31 14:12:40|7770.6|7760.6|7769.9|7759.9|7770.6|7760.6|7769.9|7759.9|3
1609423970000|2020-12-31 14:12:50|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|3
1609423980000|2020-12-31 14:13:00|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1609423990000|2020-12-31 14:13:10|7769.9|7759.9|7770.4|7760.4|7770.4|7760.4|7769.9|7759.9|2
1609424000000|2020-12-31 14:13:20|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609424010000|2020-12-31 14:13:30|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|2
1609424020000|2020-12-31 14:13:40|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609424030000|2020-12-31 14:13:50|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|2
1609424040000|2020-12-31 14:14:00|7770.1|7760.1|7770.1|7760.1|7770.4|7760.4|7769.9|7759.9|5
1609424060000|2020-12-31 14:14:20|7769.6|7759.6|7770.4|7760.4|7770.4|7760.4|7769.6|7759.6|3
1609424070000|2020-12-31 14:14:30|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|3
1609424080000|2020-12-31 14:14:40|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1609424090000|2020-12-31 14:14:50|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|2
1609424100000|2020-12-31 14:15:00|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609424120000|2020-12-31 14:15:20|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|6
1609424130000|2020-12-31 14:15:30|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7770.9|7760.9|4
1609424140000|2020-12-31 14:15:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609424150000|2020-12-31 14:15:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609424160000|2020-12-31 14:16:00|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.4|7761.4|3
1609424170000|2020-12-31 14:16:10|7772.1|7762.1|7772.6|7762.6|7772.9|7762.9|7772.1|7762.1|4
1609424180000|2020-12-31 14:16:20|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|2
1609424190000|2020-12-31 14:16:30|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609424200000|2020-12-31 14:16:40|7772.1|7762.1|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|3
1609424230000|2020-12-31 14:17:10|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|3
1609424250000|2020-12-31 14:17:30|7772.1|7762.1|7773.9|7763.9|7773.9|7763.9|7772.1|7762.1|3
1609424260000|2020-12-31 14:17:40|7773.6|7763.6|7773.6|7763.6|7773.9|7763.9|7773.4|7763.4|5
1609424270000|2020-12-31 14:17:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609424280000|2020-12-31 14:18:00|7773.1|7763.1|7773.6|7763.6|7773.9|7763.9|7773.1|7763.1|3
1609424290000|2020-12-31 14:18:10|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609424300000|2020-12-31 14:18:20|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609424310000|2020-12-31 14:18:30|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609424320000|2020-12-31 14:18:40|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609424330000|2020-12-31 14:18:50|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609424360000|2020-12-31 14:19:20|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|2
1609424400000|2020-12-31 14:20:00|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1609424410000|2020-12-31 14:20:10|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|4
1609424420000|2020-12-31 14:20:20|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1609424450000|2020-12-31 14:20:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609424460000|2020-12-31 14:21:00|7772.9|7762.9|7774.1|7764.1|7774.6|7764.6|7772.9|7762.9|6
1609424470000|2020-12-31 14:21:10|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|3
1609424480000|2020-12-31 14:21:20|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1609424490000|2020-12-31 14:21:30|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|5
1609424500000|2020-12-31 14:21:40|7776.1|7766.1|7776.4|7766.4|7776.4|7766.4|7775.9|7765.9|4
1609424510000|2020-12-31 14:21:50|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.1|7766.1|5
1609424530000|2020-12-31 14:22:10|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609424540000|2020-12-31 14:22:20|7777.1|7767.1|7776.9|7766.9|7777.1|7767.1|7776.9|7766.9|2
1609424560000|2020-12-31 14:22:40|7775.9|7765.9|7776.6|7766.6|7776.6|7766.6|7775.9|7765.9|2
1609424580000|2020-12-31 14:23:00|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609424600000|2020-12-31 14:23:20|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609424610000|2020-12-31 14:23:30|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609424630000|2020-12-31 14:23:50|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|2
1609424640000|2020-12-31 14:24:00|7776.4|7766.4|7775.9|7765.9|7776.4|7766.4|7775.9|7765.9|4
1609424660000|2020-12-31 14:24:20|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1609424680000|2020-12-31 14:24:40|7774.4|7764.4|7773.1|7763.1|7774.9|7764.9|7773.1|7763.1|8
1609424690000|2020-12-31 14:24:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609424700000|2020-12-31 14:25:00|7773.6|7763.6|7773.1|7763.1|7773.6|7763.6|7773.1|7763.1|2
1609424710000|2020-12-31 14:25:10|7772.9|7762.9|7771.4|7761.4|7772.9|7762.9|7771.4|7761.4|4
1609424720000|2020-12-31 14:25:20|7770.6|7760.6|7771.6|7761.6|7771.6|7761.6|7770.1|7760.1|4
1609424730000|2020-12-31 14:25:30|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|3
1609424740000|2020-12-31 14:25:40|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1609424750000|2020-12-31 14:25:50|7771.1|7761.1|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|2
1609424780000|2020-12-31 14:26:20|7771.1|7761.1|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|4
1609424790000|2020-12-31 14:26:30|7770.4|7760.4|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|2
1609424820000|2020-12-31 14:27:00|7772.9|7762.9|7772.1|7762.1|7772.9|7762.9|7772.1|7762.1|3
1609424830000|2020-12-31 14:27:10|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|3
1609424840000|2020-12-31 14:27:20|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|5
1609424860000|2020-12-31 14:27:40|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|4
1609424870000|2020-12-31 14:27:50|7770.1|7760.1|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|5
1609424880000|2020-12-31 14:28:00|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|3
1609424890000|2020-12-31 14:28:10|7770.4|7760.4|7770.1|7760.1|7770.4|7760.4|7770.1|7760.1|2
1609424900000|2020-12-31 14:28:20|7770.4|7760.4|7770.4|7760.4|7770.6|7760.6|7769.9|7759.9|5
1609424910000|2020-12-31 14:28:30|7770.1|7760.1|7769.6|7759.6|7770.1|7760.1|7769.4|7759.4|4
1609424920000|2020-12-31 14:28:40|7769.4|7759.4|7770.6|7760.6|7770.6|7760.6|7769.4|7759.4|6
1609424930000|2020-12-31 14:28:50|7770.4|7760.4|7770.9|7760.9|7771.1|7761.1|7770.4|7760.4|4
1609424940000|2020-12-31 14:29:00|7771.4|7761.4|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|6
1609424950000|2020-12-31 14:29:10|7771.1|7761.1|7770.9|7760.9|7771.1|7761.1|7770.9|7760.9|2
1609424960000|2020-12-31 14:29:20|7770.6|7760.6|7769.4|7759.4|7770.6|7760.6|7769.4|7759.4|4
1609424970000|2020-12-31 14:29:30|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|3
1609424980000|2020-12-31 14:29:40|7770.4|7760.4|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|3
1609424990000|2020-12-31 14:29:50|7771.4|7761.4|7771.6|7761.6|7772.1|7762.1|7771.1|7761.1|4
1609425000000|2020-12-31 14:30:00|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.4|7761.4|12
1609425010000|2020-12-31 14:30:10|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.1|7761.1|3
1609425020000|2020-12-31 14:30:20|7771.6|7761.6|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|5
1609425030000|2020-12-31 14:30:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7771.9|7761.9|5
1609425040000|2020-12-31 14:30:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|3
1609425050000|2020-12-31 14:30:50|7772.1|7762.1|7772.4|7762.4|7772.4|7762.4|7772.1|7762.1|2
1609425060000|2020-12-31 14:31:00|7772.6|7762.6|7775.1|7765.1|7775.1|7765.1|7772.6|7762.6|7
1609425070000|2020-12-31 14:31:10|7774.9|7764.9|7773.6|7763.6|7775.1|7765.1|7773.6|7763.6|6
1609425090000|2020-12-31 14:31:30|7773.4|7763.4|7772.1|7762.1|7773.6|7763.6|7771.6|7761.6|9
1609425100000|2020-12-31 14:31:40|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|4
1609425110000|2020-12-31 14:31:50|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1609425120000|2020-12-31 14:32:00|7771.9|7761.9|7772.4|7762.4|7772.4|7762.4|7771.6|7761.6|4
1609425140000|2020-12-31 14:32:20|7772.1|7762.1|7774.1|7764.1|7774.1|7764.1|7772.1|7762.1|3
1609425150000|2020-12-31 14:32:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609425170000|2020-12-31 14:32:50|7774.9|7764.9|7773.9|7763.9|7774.9|7764.9|7773.9|7763.9|4
1609425180000|2020-12-31 14:33:00|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609425190000|2020-12-31 14:33:10|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1609425200000|2020-12-31 14:33:20|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|2
1609425210000|2020-12-31 14:33:30|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7771.9|7761.9|4
1609425220000|2020-12-31 14:33:40|7772.1|7762.1|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|5
1609425230000|2020-12-31 14:33:50|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609425240000|2020-12-31 14:34:00|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609425250000|2020-12-31 14:34:10|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609425260000|2020-12-31 14:34:20|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|4
1609425270000|2020-12-31 14:34:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1609425280000|2020-12-31 14:34:40|7771.9|7761.9|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|3
1609425290000|2020-12-31 14:34:50|7771.1|7761.1|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1609425300000|2020-12-31 14:35:00|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1609425310000|2020-12-31 14:35:10|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1609425320000|2020-12-31 14:35:20|7770.6|7760.6|7769.9|7759.9|7770.6|7760.6|7769.9|7759.9|3
1609425330000|2020-12-31 14:35:30|7770.1|7760.1|7768.9|7758.9|7770.1|7760.1|7768.6|7758.6|8
1609425340000|2020-12-31 14:35:40|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.4|7758.4|4
1609425350000|2020-12-31 14:35:50|7769.1|7759.1|7769.9|7759.9|7769.9|7759.9|7768.9|7758.9|4
1609425360000|2020-12-31 14:36:00|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7768.9|7758.9|4
1609425370000|2020-12-31 14:36:10|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609425390000|2020-12-31 14:36:30|7768.4|7758.4|7768.9|7758.9|7768.9|7758.9|7768.4|7758.4|2
1609425400000|2020-12-31 14:36:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609425410000|2020-12-31 14:36:50|7769.6|7759.6|7768.6|7758.6|7769.6|7759.6|7768.6|7758.6|4
1609425420000|2020-12-31 14:37:00|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1609425430000|2020-12-31 14:37:10|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609425440000|2020-12-31 14:37:20|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1609425450000|2020-12-31 14:37:30|7769.1|7759.1|7768.4|7758.4|7769.1|7759.1|7768.4|7758.4|3
1609425460000|2020-12-31 14:37:40|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1609425480000|2020-12-31 14:38:00|7769.4|7759.4|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|2
1609425490000|2020-12-31 14:38:10|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|2
1609425500000|2020-12-31 14:38:20|7768.1|7758.1|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|2
1609425520000|2020-12-31 14:38:40|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609425540000|2020-12-31 14:39:00|7768.1|7758.1|7768.4|7758.4|7768.4|7758.4|7768.1|7758.1|2
1609425550000|2020-12-31 14:39:10|7768.1|7758.1|7765.4|7755.4|7768.1|7758.1|7765.4|7755.4|4
1609425560000|2020-12-31 14:39:20|7765.9|7755.9|7765.6|7755.6|7765.9|7755.9|7765.6|7755.6|2
1609425570000|2020-12-31 14:39:30|7765.9|7755.9|7765.9|7755.9|7766.1|7756.1|7765.9|7755.9|3
1609425580000|2020-12-31 14:39:40|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|7766.1|7756.1|1
1609425590000|2020-12-31 14:39:50|7766.4|7756.4|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|4
1609425600000|2020-12-31 14:40:00|7766.4|7756.4|7766.4|7756.4|7766.6|7756.6|7766.4|7756.4|7
1609425610000|2020-12-31 14:40:10|7766.1|7756.1|7765.4|7755.4|7766.4|7756.4|7765.4|7755.4|5
1609425620000|2020-12-31 14:40:20|7765.1|7755.1|7765.4|7755.4|7765.4|7755.4|7765.1|7755.1|4
1609425630000|2020-12-31 14:40:30|7766.1|7756.1|7766.6|7756.6|7766.6|7756.6|7766.1|7756.1|5
1609425640000|2020-12-31 14:40:40|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1609425650000|2020-12-31 14:40:50|7766.6|7756.6|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|3
1609425660000|2020-12-31 14:41:00|7766.1|7756.1|7766.1|7756.1|7766.4|7756.4|7765.9|7755.9|6
1609425670000|2020-12-31 14:41:10|7765.9|7755.9|7766.4|7756.4|7766.4|7756.4|7765.6|7755.6|5
1609425680000|2020-12-31 14:41:20|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|4
1609425700000|2020-12-31 14:41:40|7766.6|7756.6|7766.9|7756.9|7767.4|7757.4|7766.6|7756.6|3
1609425710000|2020-12-31 14:41:50|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1609425720000|2020-12-31 14:42:00|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609425740000|2020-12-31 14:42:20|7766.6|7756.6|7766.6|7756.6|7766.9|7756.9|7766.6|7756.6|5
1609425750000|2020-12-31 14:42:30|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609425770000|2020-12-31 14:42:50|7766.4|7756.4|7766.6|7756.6|7766.9|7756.9|7766.1|7756.1|7
1609425780000|2020-12-31 14:43:00|7766.9|7756.9|7766.1|7756.1|7767.1|7757.1|7766.1|7756.1|4
1609425790000|2020-12-31 14:43:10|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.9|7755.9|2
1609425800000|2020-12-31 14:43:20|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|7766.6|7756.6|1
1609425810000|2020-12-31 14:43:30|7766.1|7756.1|7767.4|7757.4|7767.4|7757.4|7766.1|7756.1|3
1609425830000|2020-12-31 14:43:50|7767.6|7757.6|7766.6|7756.6|7767.6|7757.6|7766.6|7756.6|3
1609425840000|2020-12-31 14:44:00|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|1
1609425860000|2020-12-31 14:44:20|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|7765.4|7755.4|1
1609425870000|2020-12-31 14:44:30|7765.1|7755.1|7764.6|7754.6|7765.1|7755.1|7764.6|7754.6|2
1609425880000|2020-12-31 14:44:40|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|7764.9|7754.9|1
1609425890000|2020-12-31 14:44:50|7764.6|7754.6|7764.4|7754.4|7764.6|7754.6|7764.4|7754.4|2
1609425900000|2020-12-31 14:45:00|7763.6|7753.6|7763.9|7753.9|7763.9|7753.9|7763.6|7753.6|2
1609425920000|2020-12-31 14:45:20|7764.1|7754.1|7764.4|7754.4|7764.4|7754.4|7764.1|7754.1|2
1609425930000|2020-12-31 14:45:30|7764.1|7754.1|7764.9|7754.9|7765.1|7755.1|7763.9|7753.9|5
1609425940000|2020-12-31 14:45:40|7765.1|7755.1|7766.1|7756.1|7766.1|7756.1|7765.1|7755.1|4
1609425960000|2020-12-31 14:46:00|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1609425970000|2020-12-31 14:46:10|7765.6|7755.6|7765.6|7755.6|7765.6|7755.6|7765.4|7755.4|3
1609425980000|2020-12-31 14:46:20|7765.4|7755.4|7765.1|7755.1|7765.4|7755.4|7765.1|7755.1|2
1609426010000|2020-12-31 14:46:50|7765.4|7755.4|7767.1|7757.1|7767.1|7757.1|7765.4|7755.4|2
1609426020000|2020-12-31 14:47:00|7766.9|7756.9|7767.1|7757.1|7767.1|7757.1|7766.9|7756.9|2
1609426040000|2020-12-31 14:47:20|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609426050000|2020-12-31 14:47:30|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1609426070000|2020-12-31 14:47:50|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609426080000|2020-12-31 14:48:00|7767.1|7757.1|7767.4|7757.4|7767.6|7757.6|7766.9|7756.9|6
1609426090000|2020-12-31 14:48:10|7767.6|7757.6|7768.1|7758.1|7768.1|7758.1|7767.6|7757.6|3
1609426100000|2020-12-31 14:48:20|7767.6|7757.6|7768.6|7758.6|7768.6|7758.6|7767.6|7757.6|4
1609426110000|2020-12-31 14:48:30|7768.1|7758.1|7767.9|7757.9|7768.1|7758.1|7767.9|7757.9|2
1609426120000|2020-12-31 14:48:40|7767.6|7757.6|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|4
1609426130000|2020-12-31 14:48:50|7768.6|7758.6|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|3
1609426140000|2020-12-31 14:49:00|7769.9|7759.9|7770.6|7760.6|7770.6|7760.6|7769.9|7759.9|5
1609426150000|2020-12-31 14:49:10|7770.4|7760.4|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|3
1609426170000|2020-12-31 14:49:30|7770.6|7760.6|7771.9|7761.9|7771.9|7761.9|7770.6|7760.6|2
1609426180000|2020-12-31 14:49:40|7772.4|7762.4|7771.9|7761.9|7772.4|7762.4|7771.9|7761.9|4
1609426190000|2020-12-31 14:49:50|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609426210000|2020-12-31 14:50:10|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609426230000|2020-12-31 14:50:30|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609426240000|2020-12-31 14:50:40|7772.4|7762.4|7772.9|7762.9|7772.9|7762.9|7772.4|7762.4|3
1609426260000|2020-12-31 14:51:00|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609426270000|2020-12-31 14:51:10|7772.9|7762.9|7770.9|7760.9|7772.9|7762.9|7770.9|7760.9|11
1609426280000|2020-12-31 14:51:20|7770.4|7760.4|7769.4|7759.4|7770.4|7760.4|7769.4|7759.4|3
1609426290000|2020-12-31 14:51:30|7768.9|7758.9|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|3
1609426310000|2020-12-31 14:51:50|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.1|7758.1|5
1609426340000|2020-12-31 14:52:20|7769.4|7759.4|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|3
1609426350000|2020-12-31 14:52:30|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609426370000|2020-12-31 14:52:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|3
1609426380000|2020-12-31 14:53:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609426390000|2020-12-31 14:53:10|7770.4|7760.4|7769.9|7759.9|7770.4|7760.4|7769.9|7759.9|3
1609426400000|2020-12-31 14:53:20|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609426420000|2020-12-31 14:53:40|7769.4|7759.4|7768.4|7758.4|7769.4|7759.4|7768.4|7758.4|4
1609426430000|2020-12-31 14:53:50|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|4
1609426440000|2020-12-31 14:54:00|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.6|7758.6|3
1609426450000|2020-12-31 14:54:10|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1609426470000|2020-12-31 14:54:30|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7768.6|7758.6|4
1609426480000|2020-12-31 14:54:40|7768.9|7758.9|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|3
1609426490000|2020-12-31 14:54:50|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1609426510000|2020-12-31 14:55:10|7769.1|7759.1|7769.6|7759.6|7769.6|7759.6|7769.1|7759.1|2
1609426520000|2020-12-31 14:55:20|7769.9|7759.9|7769.6|7759.6|7769.9|7759.9|7769.6|7759.6|2
1609426530000|2020-12-31 14:55:30|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609426540000|2020-12-31 14:55:40|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609426550000|2020-12-31 14:55:50|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609426560000|2020-12-31 14:56:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609426580000|2020-12-31 14:56:20|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609426590000|2020-12-31 14:56:30|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609426600000|2020-12-31 14:56:40|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609426610000|2020-12-31 14:56:50|7769.1|7759.1|7768.6|7758.6|7769.1|7759.1|7768.6|7758.6|3
1609426620000|2020-12-31 14:57:00|7768.4|7758.4|7769.1|7759.1|7769.1|7759.1|7768.1|7758.1|4
1609426630000|2020-12-31 14:57:10|7769.4|7759.4|7769.6|7759.6|7769.6|7759.6|7769.4|7759.4|2
1609426640000|2020-12-31 14:57:20|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609426700000|2020-12-31 14:58:20|7769.6|7759.6|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|2
1609426720000|2020-12-31 14:58:40|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609426730000|2020-12-31 14:58:50|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609426750000|2020-12-31 14:59:10|7770.4|7760.4|7771.1|7761.1|7771.1|7761.1|7770.4|7760.4|3
1609426760000|2020-12-31 14:59:20|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609426770000|2020-12-31 14:59:30|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|4
1609426790000|2020-12-31 14:59:50|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609426800000|2020-12-31 15:00:00|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609426810000|2020-12-31 15:00:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|3
1609426820000|2020-12-31 15:00:20|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1609426830000|2020-12-31 15:00:30|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|2
1609426840000|2020-12-31 15:00:40|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609426850000|2020-12-31 15:00:50|7771.1|7761.1|7770.1|7760.1|7771.1|7761.1|7770.1|7760.1|3
1609426870000|2020-12-31 15:01:10|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609426880000|2020-12-31 15:01:20|7769.6|7759.6|7769.1|7759.1|7769.6|7759.6|7768.9|7758.9|4
1609426890000|2020-12-31 15:01:30|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609426900000|2020-12-31 15:01:40|7769.6|7759.6|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|3
1609426910000|2020-12-31 15:01:50|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609426920000|2020-12-31 15:02:00|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.9|7759.9|2
1609426930000|2020-12-31 15:02:10|7769.1|7759.1|7769.1|7759.1|7769.6|7759.6|7769.1|7759.1|4
1609426940000|2020-12-31 15:02:20|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|3
1609426950000|2020-12-31 15:02:30|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609426960000|2020-12-31 15:02:40|7769.4|7759.4|7768.6|7758.6|7769.4|7759.4|7768.6|7758.6|4
1609426970000|2020-12-31 15:02:50|7768.9|7758.9|7769.6|7759.6|7769.6|7759.6|7768.9|7758.9|2
1609426980000|2020-12-31 15:03:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|1
1609427000000|2020-12-31 15:03:20|7771.5|7761.5|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|5
1609427010000|2020-12-31 15:03:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609427020000|2020-12-31 15:03:40|7771.6|7761.6|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|4
1609427030000|2020-12-31 15:03:50|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609427040000|2020-12-31 15:04:00|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609427060000|2020-12-31 15:04:20|7771.9|7761.9|7771.4|7761.4|7771.9|7761.9|7771.4|7761.4|2
1609427080000|2020-12-31 15:04:40|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609427090000|2020-12-31 15:04:50|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609427100000|2020-12-31 15:05:00|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609427120000|2020-12-31 15:05:20|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|2
1609427160000|2020-12-31 15:06:00|7773.4|7763.4|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|2
1609427170000|2020-12-31 15:06:10|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1609427190000|2020-12-31 15:06:30|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|3
1609427200000|2020-12-31 15:06:40|7773.1|7763.1|7775.1|7765.1|7775.1|7765.1|7773.1|7763.1|6
1609427210000|2020-12-31 15:06:50|7774.9|7764.9|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|3
1609427220000|2020-12-31 15:07:00|7775.6|7765.6|7775.9|7765.9|7775.9|7765.9|7775.6|7765.6|2
1609427230000|2020-12-31 15:07:10|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1609427240000|2020-12-31 15:07:20|7776.4|7766.4|7775.6|7765.6|7776.4|7766.4|7775.6|7765.6|2
1609427250000|2020-12-31 15:07:30|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1609427260000|2020-12-31 15:07:40|7776.1|7766.1|7777.1|7767.1|7777.1|7767.1|7776.1|7766.1|4
1609427270000|2020-12-31 15:07:50|7777.4|7767.4|7776.9|7766.9|7777.9|7767.9|7776.9|7766.9|5
1609427280000|2020-12-31 15:08:00|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1609427290000|2020-12-31 15:08:10|7777.6|7767.6|7777.1|7767.1|7777.6|7767.6|7777.1|7767.1|3
1609427300000|2020-12-31 15:08:20|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7775.6|7765.6|4
1609427310000|2020-12-31 15:08:30|7775.6|7765.6|7776.4|7766.4|7776.6|7766.6|7775.6|7765.6|4
1609427330000|2020-12-31 15:08:50|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609427340000|2020-12-31 15:09:00|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609427370000|2020-12-31 15:09:30|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1609427400000|2020-12-31 15:10:00|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|5
1609427410000|2020-12-31 15:10:10|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|4
1609427420000|2020-12-31 15:10:20|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1609427430000|2020-12-31 15:10:30|7776.9|7766.9|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|2
1609427450000|2020-12-31 15:10:50|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609427460000|2020-12-31 15:11:00|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1609427470000|2020-12-31 15:11:10|7776.1|7766.1|7776.6|7766.6|7776.6|7766.6|7775.6|7765.6|5
1609427480000|2020-12-31 15:11:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7776.6|7766.6|5
1609427490000|2020-12-31 15:11:30|7776.6|7766.6|7776.4|7766.4|7776.6|7766.6|7776.4|7766.4|2
1609427500000|2020-12-31 15:11:40|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.4|7766.4|3
1609427510000|2020-12-31 15:11:50|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609427520000|2020-12-31 15:12:00|7776.1|7766.1|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|3
1609427530000|2020-12-31 15:12:10|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609427540000|2020-12-31 15:12:20|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609427550000|2020-12-31 15:12:30|7776.9|7766.9|7777.9|7767.9|7778.9|7768.9|7776.9|7766.9|11
1609427560000|2020-12-31 15:12:40|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.1|7767.1|3
1609427570000|2020-12-31 15:12:50|7777.9|7767.9|7777.1|7767.1|7777.9|7767.9|7777.1|7767.1|4
1609427580000|2020-12-31 15:13:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609427600000|2020-12-31 15:13:20|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609427640000|2020-12-31 15:14:00|7777.4|7767.4|7777.1|7767.1|7777.4|7767.4|7777.1|7767.1|2
1609427650000|2020-12-31 15:14:10|7776.9|7766.9|7776.1|7766.1|7776.9|7766.9|7776.1|7766.1|3
1609427670000|2020-12-31 15:14:30|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1609427680000|2020-12-31 15:14:40|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7775.4|7765.4|3
1609427690000|2020-12-31 15:14:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|2
1609427700000|2020-12-31 15:15:00|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609427710000|2020-12-31 15:15:10|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|2
1609427720000|2020-12-31 15:15:20|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1609427750000|2020-12-31 15:15:50|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|2
1609427760000|2020-12-31 15:16:00|7775.1|7765.1|7774.4|7764.4|7775.6|7765.6|7774.4|7764.4|5
1609427770000|2020-12-31 15:16:10|7774.1|7764.1|7771.9|7761.9|7774.1|7764.1|7771.9|7761.9|5
1609427780000|2020-12-31 15:16:20|7771.6|7761.6|7770.4|7760.4|7771.6|7761.6|7770.4|7760.4|3
1609427790000|2020-12-31 15:16:30|7770.1|7760.1|7768.4|7758.4|7770.1|7760.1|7768.4|7758.4|6
1609427800000|2020-12-31 15:16:40|7768.6|7758.6|7773.1|7763.1|7773.4|7763.4|7768.6|7758.6|6
1609427810000|2020-12-31 15:16:50|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|4
1609427820000|2020-12-31 15:17:00|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609427830000|2020-12-31 15:17:10|7773.9|7763.9|7774.6|7764.6|7774.6|7764.6|7773.9|7763.9|3
1609427850000|2020-12-31 15:17:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609427860000|2020-12-31 15:17:40|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609427870000|2020-12-31 15:17:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609427880000|2020-12-31 15:18:00|7774.6|7764.6|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|2
1609427890000|2020-12-31 15:18:10|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|4
1609427910000|2020-12-31 15:18:30|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1609427920000|2020-12-31 15:18:40|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1609427930000|2020-12-31 15:18:50|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|7775.9|7765.9|1
1609427960000|2020-12-31 15:19:20|7776.4|7766.4|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|2
1609427970000|2020-12-31 15:19:30|7776.6|7766.6|7776.6|7766.6|7776.9|7766.9|7776.6|7766.6|3
1609427980000|2020-12-31 15:19:40|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.4|7766.4|5
1609427990000|2020-12-31 15:19:50|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|4
1609428000000|2020-12-31 15:20:00|7776.9|7766.9|7778.6|7768.6|7779.4|7769.4|7776.9|7766.9|10
1609428010000|2020-12-31 15:20:10|7778.4|7768.4|7776.4|7766.4|7778.4|7768.4|7776.4|7766.4|10
1609428020000|2020-12-31 15:20:20|7776.6|7766.6|7776.9|7766.9|7776.9|7766.9|7776.6|7766.6|2
1609428030000|2020-12-31 15:20:30|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|2
1609428040000|2020-12-31 15:20:40|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609428050000|2020-12-31 15:20:50|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|7777.1|7767.1|1
1609428060000|2020-12-31 15:21:00|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609428070000|2020-12-31 15:21:10|7777.1|7767.1|7777.1|7767.1|7777.4|7767.4|7777.1|7767.1|3
1609428080000|2020-12-31 15:21:20|7776.9|7766.9|7777.1|7767.1|7777.4|7767.4|7776.9|7766.9|6
1609428090000|2020-12-31 15:21:30|7777.4|7767.4|7777.4|7767.4|7778.9|7768.9|7777.4|7767.4|7
1609428100000|2020-12-31 15:21:40|7777.6|7767.6|7778.1|7768.1|7778.6|7768.6|7777.1|7767.1|10
1609428110000|2020-12-31 15:21:50|7779.1|7769.1|7781.6|7771.6|7781.6|7771.6|7779.1|7769.1|5
1609428120000|2020-12-31 15:22:00|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1609428130000|2020-12-31 15:22:10|7781.1|7771.1|7783.4|7773.4|7783.6|7773.6|7781.1|7771.1|6
1609428140000|2020-12-31 15:22:20|7783.9|7773.9|7783.9|7773.9|7783.9|7773.9|7783.6|7773.6|3
1609428150000|2020-12-31 15:22:30|7783.1|7773.1|7783.6|7773.6|7783.6|7773.6|7783.1|7773.1|5
1609428160000|2020-12-31 15:22:40|7784.1|7774.1|7783.1|7773.1|7784.1|7774.1|7783.1|7773.1|3
1609428170000|2020-12-31 15:22:50|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1609428180000|2020-12-31 15:23:00|7782.6|7772.6|7782.9|7772.9|7782.9|7772.9|7781.9|7771.9|6
1609428190000|2020-12-31 15:23:10|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|7783.1|7773.1|1
1609428200000|2020-12-31 15:23:20|7782.9|7772.9|7782.1|7772.1|7782.9|7772.9|7782.1|7772.1|2
1609428210000|2020-12-31 15:23:30|7781.6|7771.6|7781.6|7771.6|7781.6|7771.6|7780.6|7770.6|3
1609428230000|2020-12-31 15:23:50|7782.4|7772.4|7780.4|7770.4|7782.4|7772.4|7780.4|7770.4|5
1609428240000|2020-12-31 15:24:00|7780.1|7770.1|7780.6|7770.6|7780.6|7770.6|7779.9|7769.9|4
1609428250000|2020-12-31 15:24:10|7780.9|7770.9|7781.9|7771.9|7781.9|7771.9|7780.9|7770.9|2
1609428260000|2020-12-31 15:24:20|7783.1|7773.1|7782.4|7772.4|7783.1|7773.1|7782.4|7772.4|3
1609428270000|2020-12-31 15:24:30|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|3
1609428280000|2020-12-31 15:24:40|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1609428290000|2020-12-31 15:24:50|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|3
1609428300000|2020-12-31 15:25:00|7780.9|7770.9|7781.6|7771.6|7781.9|7771.9|7780.9|7770.9|4
1609428310000|2020-12-31 15:25:10|7780.9|7770.9|7781.4|7771.4|7781.4|7771.4|7780.9|7770.9|4
1609428320000|2020-12-31 15:25:20|7781.9|7771.9|7782.1|7772.1|7782.1|7772.1|7781.9|7771.9|2
1609428330000|2020-12-31 15:25:30|7782.4|7772.4|7782.6|7772.6|7782.6|7772.6|7782.4|7772.4|2
1609428340000|2020-12-31 15:25:40|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|2
1609428350000|2020-12-31 15:25:50|7781.9|7771.9|7780.9|7770.9|7781.9|7771.9|7780.6|7770.6|3
1609428360000|2020-12-31 15:26:00|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|7781.1|7771.1|1
1609428410000|2020-12-31 15:26:50|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|7781.4|7771.4|1
1609428430000|2020-12-31 15:27:10|7781.9|7771.9|7781.6|7771.6|7783.9|7773.9|7781.6|7771.6|8
1609428440000|2020-12-31 15:27:20|7780.6|7770.6|7780.1|7770.1|7780.6|7770.6|7780.1|7770.1|3
1609428460000|2020-12-31 15:27:40|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609428470000|2020-12-31 15:27:50|7780.9|7770.9|7780.4|7770.4|7780.9|7770.9|7780.4|7770.4|2
1609428480000|2020-12-31 15:28:00|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609428490000|2020-12-31 15:28:10|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609428510000|2020-12-31 15:28:30|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|7779.1|7769.1|1
1609428520000|2020-12-31 15:28:40|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609428530000|2020-12-31 15:28:50|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|7780.6|7770.6|1
1609428540000|2020-12-31 15:29:00|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|7780.9|7770.9|1
1609428560000|2020-12-31 15:29:20|7781.1|7771.1|7780.9|7770.9|7781.1|7771.1|7780.9|7770.9|2
1609428590000|2020-12-31 15:29:50|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7781.1|7771.1|4
1609428600000|2020-12-31 15:30:00|7782.4|7772.4|7782.1|7772.1|7782.4|7772.4|7782.1|7772.1|4
1609428610000|2020-12-31 15:30:10|7782.4|7772.4|7782.6|7772.6|7783.4|7773.4|7782.4|7772.4|7
1609428620000|2020-12-31 15:30:20|7782.9|7772.9|7783.4|7773.4|7784.1|7774.1|7782.9|7772.9|8
1609428630000|2020-12-31 15:30:30|7782.9|7772.9|7783.1|7773.1|7783.9|7773.9|7782.9|7772.9|9
1609428650000|2020-12-31 15:30:50|7782.6|7772.6|7782.4|7772.4|7782.6|7772.6|7782.4|7772.4|2
1609428660000|2020-12-31 15:31:00|7782.1|7772.1|7781.1|7771.1|7782.1|7772.1|7781.1|7771.1|2
1609428680000|2020-12-31 15:31:20|7782.1|7772.1|7783.1|7773.1|7783.6|7773.6|7782.1|7772.1|9
1609428690000|2020-12-31 15:31:30|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1609428700000|2020-12-31 15:31:40|7781.6|7771.6|7781.8|7771.8|7781.8|7771.8|7781.6|7771.6|2
1609428710000|2020-12-31 15:31:50|7781.9|7771.9|7781.9|7771.9|7781.9|7771.9|7781.6|7771.6|3
1609428720000|2020-12-31 15:32:00|7782.1|7772.1|7782.4|7772.4|7782.6|7772.6|7782.1|7772.1|4
1609428740000|2020-12-31 15:32:20|7782.1|7772.1|7780.4|7770.4|7782.1|7772.1|7780.4|7770.4|4
1609428750000|2020-12-31 15:32:30|7780.6|7770.6|7780.6|7770.6|7780.9|7770.9|7780.6|7770.6|3
1609428760000|2020-12-31 15:32:40|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|7780.4|7770.4|1
1609428770000|2020-12-31 15:32:50|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|7780.1|7770.1|1
1609428780000|2020-12-31 15:33:00|7780.6|7770.6|7779.6|7769.6|7781.1|7771.1|7779.4|7769.4|7
1609428790000|2020-12-31 15:33:10|7779.9|7769.9|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|2
1609428800000|2020-12-31 15:33:20|7779.9|7769.9|7779.9|7769.9|7780.4|7770.4|7779.6|7769.6|5
1609428820000|2020-12-31 15:33:40|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609428840000|2020-12-31 15:34:00|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609428850000|2020-12-31 15:34:10|7779.6|7769.6|7779.4|7769.4|7779.9|7769.9|7779.4|7769.4|4
1609428860000|2020-12-31 15:34:20|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609428880000|2020-12-31 15:34:40|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|7779.4|7769.4|1
1609428890000|2020-12-31 15:34:50|7779.6|7769.6|7779.6|7769.6|7779.9|7769.9|7779.6|7769.6|3
1609428910000|2020-12-31 15:35:10|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|7779.9|7769.9|1
1609428940000|2020-12-31 15:35:40|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|2
1609428950000|2020-12-31 15:35:50|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|2
1609428960000|2020-12-31 15:36:00|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|2
1609428970000|2020-12-31 15:36:10|7779.6|7769.6|7779.4|7769.4|7779.6|7769.6|7779.4|7769.4|2
1609429020000|2020-12-31 15:37:00|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1609429030000|2020-12-31 15:37:10|7777.9|7767.9|7776.4|7766.4|7777.9|7767.9|7776.4|7766.4|3
1609429040000|2020-12-31 15:37:20|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|7776.1|7766.1|1
1609429050000|2020-12-31 15:37:30|7776.4|7766.4|7774.9|7764.9|7776.4|7766.4|7774.9|7764.9|3
1609429070000|2020-12-31 15:37:50|7775.1|7765.1|7775.6|7765.6|7775.6|7765.6|7775.1|7765.1|3
1609429080000|2020-12-31 15:38:00|7776.1|7766.1|7777.1|7767.1|7777.1|7767.1|7776.1|7766.1|4
1609429090000|2020-12-31 15:38:10|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609429100000|2020-12-31 15:38:20|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|7776.6|7766.6|1
1609429110000|2020-12-31 15:38:30|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|7776.9|7766.9|1
1609429130000|2020-12-31 15:38:50|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|7778.1|7768.1|1
1609429140000|2020-12-31 15:39:00|7778.6|7768.6|7780.1|7770.1|7780.6|7770.6|7778.6|7768.6|6
1609429150000|2020-12-31 15:39:10|7780.6|7770.6|7780.9|7770.9|7781.4|7771.4|7780.6|7770.6|6
1609429160000|2020-12-31 15:39:20|7781.1|7771.1|7781.1|7771.1|7781.4|7771.4|7781.1|7771.1|3
1609429180000|2020-12-31 15:39:40|7780.6|7770.6|7778.6|7768.6|7781.1|7771.1|7778.6|7768.6|9
1609429190000|2020-12-31 15:39:50|7778.4|7768.4|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|2
1609429200000|2020-12-31 15:40:00|7778.9|7768.9|7780.6|7770.6|7781.1|7771.1|7778.9|7768.9|8
1609429210000|2020-12-31 15:40:10|7780.9|7770.9|7781.6|7771.6|7781.6|7771.6|7780.9|7770.9|4
1609429220000|2020-12-31 15:40:20|7782.1|7772.1|7781.9|7771.9|7782.4|7772.4|7781.9|7771.9|4
1609429240000|2020-12-31 15:40:40|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|7782.1|7772.1|1
1609429250000|2020-12-31 15:40:50|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|7782.9|7772.9|1
1609429260000|2020-12-31 15:41:00|7782.6|7772.6|7781.4|7771.4|7782.6|7772.6|7781.4|7771.4|2
1609429280000|2020-12-31 15:41:20|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|7782.6|7772.6|1
1609429290000|2020-12-31 15:41:30|7782.4|7772.4|7781.1|7771.1|7782.4|7772.4|7781.1|7771.1|2
1609429300000|2020-12-31 15:41:40|7780.9|7770.9|7779.9|7769.9|7780.9|7770.9|7779.9|7769.9|4
1609429320000|2020-12-31 15:42:00|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|7779.6|7769.6|1
1609429330000|2020-12-31 15:42:10|7778.9|7768.9|7778.4|7768.4|7778.9|7768.9|7778.1|7768.1|3
1609429340000|2020-12-31 15:42:20|7778.1|7768.1|7777.4|7767.4|7778.9|7768.9|7777.4|7767.4|6
1609429350000|2020-12-31 15:42:30|7777.1|7767.1|7776.6|7766.6|7777.1|7767.1|7776.6|7766.6|3
1609429360000|2020-12-31 15:42:40|7776.4|7766.4|7775.1|7765.1|7776.4|7766.4|7775.1|7765.1|5
1609429370000|2020-12-31 15:42:50|7775.4|7765.4|7775.9|7765.9|7775.9|7765.9|7775.4|7765.4|3
1609429380000|2020-12-31 15:43:00|7775.4|7765.4|7775.6|7765.6|7775.6|7765.6|7774.6|7764.6|8
1609429390000|2020-12-31 15:43:10|7776.1|7766.1|7775.4|7765.4|7776.1|7766.1|7774.6|7764.6|6
1609429400000|2020-12-31 15:43:20|7775.6|7765.6|7775.4|7765.4|7776.6|7766.6|7775.4|7765.4|5
1609429410000|2020-12-31 15:43:30|7775.6|7765.6|7778.4|7768.4|7778.6|7768.6|7775.6|7765.6|5
1609429420000|2020-12-31 15:43:40|7777.9|7767.9|7778.1|7768.1|7778.1|7768.1|7777.9|7767.9|2
1609429430000|2020-12-31 15:43:50|7777.9|7767.9|7779.4|7769.4|7779.4|7769.4|7777.9|7767.9|5
1609429440000|2020-12-31 15:44:00|7779.1|7769.1|7778.6|7768.6|7779.1|7769.1|7778.6|7768.6|3
1609429450000|2020-12-31 15:44:10|7778.4|7768.4|7777.6|7767.6|7778.4|7768.4|7777.6|7767.6|2
1609429460000|2020-12-31 15:44:20|7777.9|7767.9|7778.4|7768.4|7778.4|7768.4|7777.9|7767.9|2
1609429470000|2020-12-31 15:44:30|7778.1|7768.1|7777.6|7767.6|7778.1|7768.1|7777.6|7767.6|2
1609429480000|2020-12-31 15:44:40|7777.4|7767.4|7777.4|7767.4|7778.4|7768.4|7777.1|7767.1|8
1609429490000|2020-12-31 15:44:50|7777.9|7767.9|7777.6|7767.6|7777.9|7767.9|7777.6|7767.6|2
1609429510000|2020-12-31 15:45:10|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|7777.9|7767.9|1
1609429520000|2020-12-31 15:45:20|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|7777.6|7767.6|1
1609429530000|2020-12-31 15:45:30|7777.1|7767.1|7776.4|7766.4|7777.1|7767.1|7776.4|7766.4|2
1609429540000|2020-12-31 15:45:40|7775.9|7765.9|7773.4|7763.4|7775.9|7765.9|7773.4|7763.4|3
1609429550000|2020-12-31 15:45:50|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1609429570000|2020-12-31 15:46:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609429580000|2020-12-31 15:46:20|7772.4|7762.4|7772.1|7762.1|7772.4|7762.4|7771.6|7761.6|7
1609429590000|2020-12-31 15:46:30|7771.6|7761.6|7772.9|7762.9|7773.4|7763.4|7771.6|7761.6|7
1609429610000|2020-12-31 15:46:50|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|2
1609429620000|2020-12-31 15:47:00|7772.1|7762.1|7770.9|7760.9|7772.1|7762.1|7770.9|7760.9|5
1609429630000|2020-12-31 15:47:10|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7770.4|7760.4|4
1609429640000|2020-12-31 15:47:20|7771.6|7761.6|7773.1|7763.1|7773.4|7763.4|7771.6|7761.6|5
1609429650000|2020-12-31 15:47:30|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609429670000|2020-12-31 15:47:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609429680000|2020-12-31 15:48:00|7773.4|7763.4|7773.4|7763.4|7774.6|7764.6|7773.4|7763.4|5
1609429690000|2020-12-31 15:48:10|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1609429700000|2020-12-31 15:48:20|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.4|7762.4|4
1609429710000|2020-12-31 15:48:30|7772.6|7762.6|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|3
1609429720000|2020-12-31 15:48:40|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1609429730000|2020-12-31 15:48:50|7772.9|7762.9|7772.1|7762.1|7772.9|7762.9|7772.1|7762.1|5
1609429740000|2020-12-31 15:49:00|7772.4|7762.4|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|5
1609429750000|2020-12-31 15:49:10|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609429760000|2020-12-31 15:49:20|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|3
1609429770000|2020-12-31 15:49:30|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|4
1609429780000|2020-12-31 15:49:40|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1609429790000|2020-12-31 15:49:50|7770.4|7760.4|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|6
1609429800000|2020-12-31 15:50:00|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|3
1609429810000|2020-12-31 15:50:10|7770.4|7760.4|7769.1|7759.1|7770.4|7760.4|7768.9|7758.9|7
1609429820000|2020-12-31 15:50:20|7769.4|7759.4|7769.4|7759.4|7769.6|7759.6|7769.4|7759.4|5
1609429830000|2020-12-31 15:50:30|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7768.6|7758.6|4
1609429840000|2020-12-31 15:50:40|7769.4|7759.4|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|2
1609429850000|2020-12-31 15:50:50|7768.6|7758.6|7768.9|7758.9|7768.9|7758.9|7768.4|7758.4|4
1609429860000|2020-12-31 15:51:00|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|6
1609429870000|2020-12-31 15:51:10|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1609429880000|2020-12-31 15:51:20|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1609429890000|2020-12-31 15:51:30|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7769.9|7759.9|8
1609429900000|2020-12-31 15:51:40|7771.1|7761.1|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|4
1609429910000|2020-12-31 15:51:50|7771.4|7761.4|7771.9|7761.9|7771.9|7761.9|7771.4|7761.4|2
1609429930000|2020-12-31 15:52:10|7771.6|7761.6|7769.4|7759.4|7771.6|7761.6|7768.9|7758.9|6
1609429940000|2020-12-31 15:52:20|7769.9|7759.9|7768.9|7758.9|7769.9|7759.9|7768.9|7758.9|3
1609429950000|2020-12-31 15:52:30|7769.6|7759.6|7770.6|7760.6|7770.6|7760.6|7769.6|7759.6|3
1609429960000|2020-12-31 15:52:40|7770.9|7760.9|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|2
1609429970000|2020-12-31 15:52:50|7770.4|7760.4|7770.6|7760.6|7770.6|7760.6|7770.4|7760.4|4
1609429980000|2020-12-31 15:53:00|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|3
1609429990000|2020-12-31 15:53:10|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609430000000|2020-12-31 15:53:20|7771.1|7761.1|7770.4|7760.4|7771.1|7761.1|7770.4|7760.4|2
1609430010000|2020-12-31 15:53:30|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1609430020000|2020-12-31 15:53:40|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|2
1609430030000|2020-12-31 15:53:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609430040000|2020-12-31 15:54:00|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609430050000|2020-12-31 15:54:10|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1609430060000|2020-12-31 15:54:20|7772.1|7762.1|7772.9|7762.9|7774.1|7764.1|7772.1|7762.1|8
1609430070000|2020-12-31 15:54:30|7773.4|7763.4|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|2
1609430080000|2020-12-31 15:54:40|7773.6|7763.6|7774.9|7764.9|7774.9|7764.9|7773.6|7763.6|4
1609430100000|2020-12-31 15:55:00|7774.6|7764.6|7774.6|7764.6|7775.1|7765.1|7774.6|7764.6|5
1609430110000|2020-12-31 15:55:10|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.9|7764.9|2
1609430120000|2020-12-31 15:55:20|7775.4|7765.4|7776.1|7766.1|7776.4|7766.4|7775.4|7765.4|4
1609430130000|2020-12-31 15:55:30|7776.9|7766.9|7776.4|7766.4|7776.9|7766.9|7776.1|7766.1|6
1609430140000|2020-12-31 15:55:40|7775.4|7765.4|7777.4|7767.4|7777.4|7767.4|7775.4|7765.4|9
1609430160000|2020-12-31 15:56:00|7777.1|7767.1|7775.9|7765.9|7777.4|7767.4|7775.9|7765.9|5
1609430180000|2020-12-31 15:56:20|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1609430190000|2020-12-31 15:56:30|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609430200000|2020-12-31 15:56:40|7774.9|7764.9|7775.6|7765.6|7775.6|7765.6|7774.9|7764.9|3
1609430210000|2020-12-31 15:56:50|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|7776.4|7766.4|1
1609430220000|2020-12-31 15:57:00|7776.9|7766.9|7777.1|7767.1|7777.1|7767.1|7776.9|7766.9|2
1609430230000|2020-12-31 15:57:10|7777.6|7767.6|7778.1|7768.1|7778.1|7768.1|7777.6|7767.6|3
1609430240000|2020-12-31 15:57:20|7777.6|7767.6|7775.9|7765.9|7777.6|7767.6|7775.9|7765.9|3
1609430310000|2020-12-31 15:58:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609430320000|2020-12-31 15:58:40|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|2
1609430330000|2020-12-31 15:58:50|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609430340000|2020-12-31 15:59:00|7774.4|7764.4|7774.6|7764.6|7774.6|7764.6|7774.4|7764.4|2
1609430350000|2020-12-31 15:59:10|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609430370000|2020-12-31 15:59:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609430400000|2020-12-31 16:00:00|7774.9|7764.9|7774.9|7764.9|7775.1|7765.1|7774.6|7764.6|7
1609430410000|2020-12-31 16:00:10|7774.6|7764.6|7772.9|7762.9|7774.6|7764.6|7772.9|7762.9|4
1609430420000|2020-12-31 16:00:20|7773.1|7763.1|7773.1|7763.1|7773.6|7763.6|7772.9|7762.9|5
1609430440000|2020-12-31 16:00:40|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609430460000|2020-12-31 16:01:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609430470000|2020-12-31 16:01:10|7772.4|7762.4|7773.1|7763.1|7773.1|7763.1|7772.4|7762.4|2
1609430480000|2020-12-31 16:01:20|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|3
1609430500000|2020-12-31 16:01:40|7774.4|7764.4|7774.4|7764.4|7774.9|7764.9|7774.1|7764.1|5
1609430510000|2020-12-31 16:01:50|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609430520000|2020-12-31 16:02:00|7773.9|7763.9|7772.6|7762.6|7773.9|7763.9|7772.6|7762.6|4
1609430540000|2020-12-31 16:02:20|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|2
1609430550000|2020-12-31 16:02:30|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609430560000|2020-12-31 16:02:40|7773.6|7763.6|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|3
1609430570000|2020-12-31 16:02:50|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1609430590000|2020-12-31 16:03:10|7772.9|7762.9|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|6
1609430600000|2020-12-31 16:03:20|7773.1|7763.1|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|4
1609430620000|2020-12-31 16:03:40|7772.9|7762.9|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|3
1609430650000|2020-12-31 16:04:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609430660000|2020-12-31 16:04:20|7773.4|7763.4|7773.6|7763.6|7773.6|7763.6|7773.4|7763.4|2
1609430680000|2020-12-31 16:04:40|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|4
1609430710000|2020-12-31 16:05:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|3
1609430720000|2020-12-31 16:05:20|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609430730000|2020-12-31 16:05:30|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609430760000|2020-12-31 16:06:00|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1609430780000|2020-12-31 16:06:20|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609430790000|2020-12-31 16:06:30|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609430810000|2020-12-31 16:06:50|7772.6|7762.6|7770.1|7760.1|7772.6|7762.6|7770.1|7760.1|5
1609430820000|2020-12-31 16:07:00|7770.4|7760.4|7770.4|7760.4|7771.1|7761.1|7770.1|7760.1|5
1609430830000|2020-12-31 16:07:10|7770.6|7760.6|7770.9|7760.9|7770.9|7760.9|7770.6|7760.6|2
1609430840000|2020-12-31 16:07:20|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|4
1609430850000|2020-12-31 16:07:30|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609430860000|2020-12-31 16:07:40|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609430880000|2020-12-31 16:08:00|7771.9|7761.9|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|6
1609430890000|2020-12-31 16:08:10|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609430900000|2020-12-31 16:08:20|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|2
1609430910000|2020-12-31 16:08:30|7771.4|7761.4|7771.9|7761.9|7772.1|7762.1|7771.4|7761.4|5
1609430920000|2020-12-31 16:08:40|7771.4|7761.4|7770.9|7760.9|7771.4|7761.4|7770.6|7760.6|4
1609430930000|2020-12-31 16:08:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609430960000|2020-12-31 16:09:20|7771.9|7761.9|7771.6|7761.6|7772.1|7762.1|7771.6|7761.6|4
1609430970000|2020-12-31 16:09:30|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.6|7761.6|4
1609430980000|2020-12-31 16:09:40|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609430990000|2020-12-31 16:09:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609431000000|2020-12-31 16:10:00|7772.6|7762.6|7770.6|7760.6|7772.6|7762.6|7770.6|7760.6|6
1609431010000|2020-12-31 16:10:10|7771.1|7761.1|7771.4|7761.4|7771.6|7761.6|7771.1|7761.1|6
1609431040000|2020-12-31 16:10:40|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609431050000|2020-12-31 16:10:50|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609431070000|2020-12-31 16:11:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609431080000|2020-12-31 16:11:20|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609431090000|2020-12-31 16:11:30|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609431100000|2020-12-31 16:11:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|5
1609431110000|2020-12-31 16:11:50|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609431140000|2020-12-31 16:12:20|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1609431150000|2020-12-31 16:12:30|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1609431160000|2020-12-31 16:12:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609431200000|2020-12-31 16:13:20|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609431210000|2020-12-31 16:13:30|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|1
1609431220000|2020-12-31 16:13:40|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|7768.4|7758.4|1
1609431240000|2020-12-31 16:14:00|7768.6|7758.6|7769.4|7759.4|7769.6|7759.6|7768.6|7758.6|3
1609431250000|2020-12-31 16:14:10|7769.1|7759.1|7769.4|7759.4|7769.4|7759.4|7769.1|7759.1|2
1609431260000|2020-12-31 16:14:20|7770.6|7760.6|7772.6|7762.6|7773.5|7763.5|7770.6|7760.6|5
1609431340000|2020-12-31 16:15:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609431400000|2020-12-31 16:16:40|7772.9|7762.9|7772.4|7762.4|7772.9|7762.9|7772.4|7762.4|3
1609431420000|2020-12-31 16:17:00|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609431430000|2020-12-31 16:17:10|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609431500000|2020-12-31 16:18:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609431540000|2020-12-31 16:19:00|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609431560000|2020-12-31 16:19:20|7772.6|7762.6|7774.1|7764.1|7774.1|7764.1|7772.6|7762.6|4
1609431570000|2020-12-31 16:19:30|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1609431580000|2020-12-31 16:19:40|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609431590000|2020-12-31 16:19:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609431610000|2020-12-31 16:20:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609431640000|2020-12-31 16:20:40|7773.4|7763.4|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|2
1609431660000|2020-12-31 16:21:00|7773.4|7763.4|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|3
1609431690000|2020-12-31 16:21:30|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1609431720000|2020-12-31 16:22:00|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609431740000|2020-12-31 16:22:20|7775.1|7765.1|7776.1|7766.1|7776.1|7766.1|7775.1|7765.1|2
1609431750000|2020-12-31 16:22:30|7776.4|7766.4|7776.1|7766.1|7776.4|7766.4|7776.1|7766.1|2
1609431760000|2020-12-31 16:22:40|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609431780000|2020-12-31 16:23:00|7775.6|7765.6|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|4
1609431830000|2020-12-31 16:23:50|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|2
1609431840000|2020-12-31 16:24:00|7774.9|7764.9|7775.1|7765.1|7775.1|7765.1|7774.9|7764.9|2
1609431880000|2020-12-31 16:24:40|7775.4|7765.4|7774.9|7764.9|7776.1|7766.1|7774.9|7764.9|5
1609431890000|2020-12-31 16:24:50|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|2
1609431900000|2020-12-31 16:25:00|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609431910000|2020-12-31 16:25:10|7775.6|7765.6|7775.6|7765.6|7776.1|7766.1|7775.1|7765.1|9
1609431940000|2020-12-31 16:25:40|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1609431960000|2020-12-31 16:26:00|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|7775.4|7765.4|1
1609431970000|2020-12-31 16:26:10|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|7775.1|7765.1|1
1609431980000|2020-12-31 16:26:20|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609431990000|2020-12-31 16:26:30|7774.6|7764.6|7773.6|7763.6|7774.6|7764.6|7773.6|7763.6|3
1609432020000|2020-12-31 16:27:00|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|2
1609432030000|2020-12-31 16:27:10|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609432070000|2020-12-31 16:27:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609432090000|2020-12-31 16:28:10|7772.6|7762.6|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|2
1609432100000|2020-12-31 16:28:20|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|3
1609432110000|2020-12-31 16:28:30|7771.9|7761.9|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|3
1609432120000|2020-12-31 16:28:40|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.9|7761.9|2
1609432130000|2020-12-31 16:28:50|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609432150000|2020-12-31 16:29:10|7772.4|7762.4|7773.4|7763.4|7773.4|7763.4|7772.4|7762.4|2
1609432160000|2020-12-31 16:29:20|7773.6|7763.6|7774.4|7764.4|7774.4|7764.4|7773.6|7763.6|2
1609432190000|2020-12-31 16:29:50|7774.9|7764.9|7775.4|7765.4|7775.4|7765.4|7774.9|7764.9|2
1609432220000|2020-12-31 16:30:20|7775.9|7765.9|7775.1|7765.1|7775.9|7765.9|7775.1|7765.1|2
1609432230000|2020-12-31 16:30:30|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7773.6|7763.6|4
1609432240000|2020-12-31 16:30:40|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1609432250000|2020-12-31 16:30:50|7775.4|7765.4|7774.6|7764.6|7775.4|7765.4|7774.6|7764.6|4
1609432260000|2020-12-31 16:31:00|7774.9|7764.9|7775.4|7765.4|7775.4|7765.4|7774.9|7764.9|3
1609432280000|2020-12-31 16:31:20|7775.1|7765.1|7774.6|7764.6|7775.1|7765.1|7774.6|7764.6|2
1609432320000|2020-12-31 16:32:00|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7773.9|7763.9|4
1609432350000|2020-12-31 16:32:30|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609432360000|2020-12-31 16:32:40|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609432380000|2020-12-31 16:33:00|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1609432390000|2020-12-31 16:33:10|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|2
1609432400000|2020-12-31 16:33:20|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|2
1609432420000|2020-12-31 16:33:40|7773.9|7763.9|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|4
1609432430000|2020-12-31 16:33:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609432440000|2020-12-31 16:34:00|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.6|7763.6|2
1609432450000|2020-12-31 16:34:10|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609432470000|2020-12-31 16:34:30|7774.4|7764.4|7773.9|7763.9|7774.4|7764.4|7773.9|7763.9|2
1609432480000|2020-12-31 16:34:40|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609432490000|2020-12-31 16:34:50|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.6|7763.6|2
1609432500000|2020-12-31 16:35:00|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609432510000|2020-12-31 16:35:10|7775.6|7765.6|7774.1|7764.1|7775.6|7765.6|7774.1|7764.1|3
1609432530000|2020-12-31 16:35:30|7773.9|7763.9|7773.6|7763.6|7773.9|7763.9|7773.6|7763.6|2
1609432540000|2020-12-31 16:35:40|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.6|7762.6|2
1609432550000|2020-12-31 16:35:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609432570000|2020-12-31 16:36:10|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609432590000|2020-12-31 16:36:30|7773.1|7763.1|7771.4|7761.4|7773.1|7763.1|7771.4|7761.4|3
1609432620000|2020-12-31 16:37:00|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609432630000|2020-12-31 16:37:10|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609432650000|2020-12-31 16:37:30|7770.1|7760.1|7769.9|7759.9|7770.1|7760.1|7769.4|7759.4|4
1609432660000|2020-12-31 16:37:40|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|7769.6|7759.6|1
1609432670000|2020-12-31 16:37:50|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.6|7759.6|3
1609432680000|2020-12-31 16:38:00|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609432690000|2020-12-31 16:38:10|7769.1|7759.1|7770.1|7760.1|7770.1|7760.1|7769.1|7759.1|2
1609432700000|2020-12-31 16:38:20|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1609432710000|2020-12-31 16:38:30|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609432830000|2020-12-31 16:40:30|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|5
1609432840000|2020-12-31 16:40:40|7770.1|7760.1|7772.9|7762.9|7772.9|7762.9|7770.1|7760.1|7
1609432860000|2020-12-31 16:41:00|7772.6|7762.6|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|3
1609432910000|2020-12-31 16:41:50|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1609432920000|2020-12-31 16:42:00|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609432940000|2020-12-31 16:42:20|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|2
1609432950000|2020-12-31 16:42:30|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609432970000|2020-12-31 16:42:50|7772.9|7762.9|7773.6|7763.6|7773.6|7763.6|7772.6|7762.6|5
1609432980000|2020-12-31 16:43:00|7773.4|7763.4|7770.6|7760.6|7773.4|7763.4|7770.6|7760.6|7
1609432990000|2020-12-31 16:43:10|7770.9|7760.9|7771.6|7761.6|7771.6|7761.6|7770.9|7760.9|2
1609433000000|2020-12-31 16:43:20|7771.9|7761.9|7772.4|7762.4|7772.6|7762.6|7771.9|7761.9|3
1609433010000|2020-12-31 16:43:30|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609433020000|2020-12-31 16:43:40|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609433030000|2020-12-31 16:43:50|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609433040000|2020-12-31 16:44:00|7772.1|7762.1|7771.9|7761.9|7772.1|7762.1|7771.6|7761.6|3
1609433060000|2020-12-31 16:44:20|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|5
1609433070000|2020-12-31 16:44:30|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609433090000|2020-12-31 16:44:50|7772.4|7762.4|7771.1|7761.1|7772.4|7762.4|7771.1|7761.1|5
1609433100000|2020-12-31 16:45:00|7771.6|7761.6|7772.1|7762.1|7772.1|7762.1|7770.6|7760.6|6
1609433110000|2020-12-31 16:45:10|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609433120000|2020-12-31 16:45:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609433130000|2020-12-31 16:45:30|7773.6|7763.6|7773.9|7763.9|7774.1|7764.1|7773.6|7763.6|4
1609433140000|2020-12-31 16:45:40|7774.1|7764.1|7773.1|7763.1|7774.1|7764.1|7773.1|7763.1|3
1609433150000|2020-12-31 16:45:50|7773.4|7763.4|7772.9|7762.9|7773.6|7763.6|7772.9|7762.9|3
1609433160000|2020-12-31 16:46:00|7773.1|7763.1|7772.9|7762.9|7773.1|7763.1|7772.9|7762.9|2
1609433190000|2020-12-31 16:46:30|7774.1|7764.1|7776.4|7766.4|7776.4|7766.4|7774.1|7764.1|3
1609433200000|2020-12-31 16:46:40|7775.4|7765.4|7776.1|7766.1|7776.1|7766.1|7775.4|7765.4|3
1609433210000|2020-12-31 16:46:50|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|7775.6|7765.6|1
1609433220000|2020-12-31 16:47:00|7775.4|7765.4|7775.1|7765.1|7775.4|7765.4|7775.1|7765.1|2
1609433230000|2020-12-31 16:47:10|7774.9|7764.9|7773.6|7763.6|7774.9|7764.9|7773.6|7763.6|2
1609433240000|2020-12-31 16:47:20|7774.1|7764.1|7774.6|7764.6|7774.6|7764.6|7774.1|7764.1|2
1609433280000|2020-12-31 16:48:00|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|7774.9|7764.9|1
1609433310000|2020-12-31 16:48:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609433340000|2020-12-31 16:49:00|7774.9|7764.9|7775.9|7765.9|7775.9|7765.9|7774.9|7764.9|2
1609433350000|2020-12-31 16:49:10|7775.6|7765.6|7774.6|7764.6|7775.6|7765.6|7774.6|7764.6|2
1609433360000|2020-12-31 16:49:20|7774.9|7764.9|7775.9|7765.9|7775.9|7765.9|7774.9|7764.9|2
1609433370000|2020-12-31 16:49:30|7776.1|7766.1|7777.6|7767.6|7777.6|7767.6|7776.1|7766.1|2
1609433390000|2020-12-31 16:49:50|7777.9|7767.9|7778.4|7768.4|7778.6|7768.6|7777.9|7767.9|4
1609433400000|2020-12-31 16:50:00|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.4|7768.4|3
1609433410000|2020-12-31 16:50:10|7779.1|7769.1|7779.4|7769.4|7779.4|7769.4|7779.1|7769.1|2
1609433420000|2020-12-31 16:50:20|7779.1|7769.1|7778.9|7768.9|7779.1|7769.1|7778.9|7768.9|2
1609433430000|2020-12-31 16:50:30|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|7778.6|7768.6|1
1609433450000|2020-12-31 16:50:50|7777.1|7767.1|7777.4|7767.4|7777.4|7767.4|7777.1|7767.1|2
1609433460000|2020-12-31 16:51:00|7777.6|7767.6|7777.9|7767.9|7777.9|7767.9|7777.6|7767.6|2
1609433470000|2020-12-31 16:51:10|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|7777.4|7767.4|1
1609433480000|2020-12-31 16:51:20|7776.1|7766.1|7775.6|7765.6|7776.1|7766.1|7775.6|7765.6|2
1609433500000|2020-12-31 16:51:40|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609433510000|2020-12-31 16:51:50|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|2
1609433520000|2020-12-31 16:52:00|7775.1|7765.1|7774.9|7764.9|7775.1|7765.1|7774.9|7764.9|2
1609433530000|2020-12-31 16:52:10|7775.1|7765.1|7774.6|7764.6|7775.1|7765.1|7774.6|7764.6|3
1609433540000|2020-12-31 16:52:20|7774.9|7764.9|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|2
1609433550000|2020-12-31 16:52:30|7774.4|7764.4|7773.6|7763.6|7774.4|7764.4|7773.6|7763.6|2
1609433560000|2020-12-31 16:52:40|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|3
1609433570000|2020-12-31 16:52:50|7773.6|7763.6|7773.4|7763.4|7773.6|7763.6|7773.4|7763.4|2
1609433580000|2020-12-31 16:53:00|7773.1|7763.1|7772.6|7762.6|7773.1|7763.1|7772.4|7762.4|3
1609433590000|2020-12-31 16:53:10|7772.4|7762.4|7771.4|7761.4|7772.4|7762.4|7771.4|7761.4|4
1609433600000|2020-12-31 16:53:20|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609433610000|2020-12-31 16:53:30|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1609433630000|2020-12-31 16:53:50|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1609433640000|2020-12-31 16:54:00|7771.4|7761.4|7771.6|7761.6|7771.9|7761.9|7771.4|7761.4|4
1609433650000|2020-12-31 16:54:10|7771.1|7761.1|7770.6|7760.6|7771.1|7761.1|7770.6|7760.6|2
1609433660000|2020-12-31 16:54:20|7770.1|7760.1|7770.4|7760.4|7770.4|7760.4|7770.1|7760.1|2
1609433670000|2020-12-31 16:54:30|7770.1|7760.1|7769.1|7759.1|7770.1|7760.1|7769.1|7759.1|2
1609433680000|2020-12-31 16:54:40|7769.6|7759.6|7770.9|7760.9|7770.9|7760.9|7769.6|7759.6|5
1609433690000|2020-12-31 16:54:50|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609433700000|2020-12-31 16:55:00|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.4|7760.4|5
1609433710000|2020-12-31 16:55:10|7771.4|7761.4|7772.9|7762.9|7772.9|7762.9|7771.4|7761.4|4
1609433720000|2020-12-31 16:55:20|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609433730000|2020-12-31 16:55:30|7773.1|7763.1|7771.6|7761.6|7773.1|7763.1|7771.6|7761.6|8
1609433740000|2020-12-31 16:55:40|7771.9|7761.9|7772.1|7762.1|7772.1|7762.1|7771.9|7761.9|2
1609433760000|2020-12-31 16:56:00|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|2
1609433800000|2020-12-31 16:56:40|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609433810000|2020-12-31 16:56:50|7770.6|7760.6|7771.1|7761.1|7771.1|7761.1|7770.6|7760.6|3
1609433830000|2020-12-31 16:57:10|7771.4|7761.4|7771.1|7761.1|7771.4|7761.4|7771.1|7761.1|2
1609433840000|2020-12-31 16:57:20|7771.4|7761.4|7770.9|7760.9|7771.9|7761.9|7770.9|7760.9|4
1609433860000|2020-12-31 16:57:40|7771.1|7761.1|7771.6|7761.6|7771.6|7761.6|7771.1|7761.1|2
1609433870000|2020-12-31 16:57:50|7771.1|7761.1|7772.1|7762.1|7772.1|7762.1|7771.1|7761.1|4
1609433960000|2020-12-31 16:59:20|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.1|7761.1|4
1609433970000|2020-12-31 16:59:30|7772.1|7762.1|7772.1|7762.1|7772.4|7762.4|7772.1|7762.1|3
1609433980000|2020-12-31 16:59:40|7771.9|7761.9|7771.1|7761.1|7771.9|7761.9|7771.1|7761.1|2
1609433990000|2020-12-31 16:59:50|7770.6|7760.6|7769.9|7759.9|7771.1|7761.1|7769.9|7759.9|5
1609434000000|2020-12-31 17:00:00|7770.4|7760.4|7771.6|7761.6|7771.9|7761.9|7770.1|7760.1|7
1609434010000|2020-12-31 17:00:10|7771.9|7761.9|7773.1|7763.1|7773.1|7763.1|7771.9|7761.9|4
1609434040000|2020-12-31 17:00:40|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609434060000|2020-12-31 17:01:00|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|7771.1|7761.1|1
1609434120000|2020-12-31 17:02:00|7771.4|7761.4|7771.6|7761.6|7771.6|7761.6|7771.4|7761.4|2
1609434130000|2020-12-31 17:02:10|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609434140000|2020-12-31 17:02:20|7771.6|7761.6|7771.4|7761.4|7771.6|7761.6|7771.4|7761.4|2
1609434150000|2020-12-31 17:02:30|7771.6|7761.6|7772.9|7762.9|7772.9|7762.9|7771.6|7761.6|2
1609434160000|2020-12-31 17:02:40|7772.6|7762.6|7771.4|7761.4|7772.6|7762.6|7771.4|7761.4|4
1609434170000|2020-12-31 17:02:50|7770.9|7760.9|7771.1|7761.1|7771.1|7761.1|7770.9|7760.9|2
1609434180000|2020-12-31 17:03:00|7770.9|7760.9|7770.1|7760.1|7770.9|7760.9|7770.1|7760.1|3
1609434200000|2020-12-31 17:03:20|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434210000|2020-12-31 17:03:30|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609434220000|2020-12-31 17:03:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434230000|2020-12-31 17:03:50|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|2
1609434240000|2020-12-31 17:04:00|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.6|7759.6|3
1609434250000|2020-12-31 17:04:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434280000|2020-12-31 17:04:40|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|2
1609434300000|2020-12-31 17:05:00|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|7
1609434310000|2020-12-31 17:05:10|7770.1|7760.1|7769.6|7759.6|7770.4|7760.4|7769.6|7759.6|7
1609434320000|2020-12-31 17:05:20|7769.4|7759.4|7766.9|7756.9|7769.4|7759.4|7765.6|7755.6|13
1609434330000|2020-12-31 17:05:30|7766.6|7756.6|7766.4|7756.4|7766.9|7756.9|7766.4|7756.4|5
1609434340000|2020-12-31 17:05:40|7766.1|7756.1|7765.6|7755.6|7766.4|7756.4|7765.4|7755.4|7
1609434350000|2020-12-31 17:05:50|7765.4|7755.4|7766.1|7756.1|7766.1|7756.1|7765.4|7755.4|8
1609434360000|2020-12-31 17:06:00|7766.4|7756.4|7763.9|7753.9|7766.4|7756.4|7763.9|7753.9|9
1609434370000|2020-12-31 17:06:10|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|7764.1|7754.1|1
1609434380000|2020-12-31 17:06:20|7765.1|7755.1|7768.4|7758.4|7768.4|7758.4|7765.1|7755.1|4
1609434390000|2020-12-31 17:06:30|7769.4|7759.4|7770.4|7760.4|7770.4|7760.4|7769.4|7759.4|4
1609434410000|2020-12-31 17:06:50|7771.1|7761.1|7769.9|7759.9|7771.1|7761.1|7769.9|7759.9|3
1609434430000|2020-12-31 17:07:10|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434460000|2020-12-31 17:07:40|7769.9|7759.9|7770.1|7760.1|7770.1|7760.1|7769.9|7759.9|2
1609434470000|2020-12-31 17:07:50|7769.9|7759.9|7769.9|7759.9|7769.9|7759.9|7769.4|7759.4|7
1609434480000|2020-12-31 17:08:00|7769.6|7759.6|7770.1|7760.1|7770.6|7760.6|7769.6|7759.6|5
1609434490000|2020-12-31 17:08:10|7770.6|7760.6|7770.4|7760.4|7770.6|7760.6|7770.4|7760.4|2
1609434510000|2020-12-31 17:08:30|7770.6|7760.6|7770.6|7760.6|7770.9|7760.9|7770.6|7760.6|3
1609434520000|2020-12-31 17:08:40|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434530000|2020-12-31 17:08:50|7770.1|7760.1|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|2
1609434540000|2020-12-31 17:09:00|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|7769.4|7759.4|1
1609434550000|2020-12-31 17:09:10|7769.1|7759.1|7772.1|7762.1|7772.6|7762.6|7769.1|7759.1|5
1609434560000|2020-12-31 17:09:20|7771.9|7761.9|7770.4|7760.4|7771.9|7761.9|7770.4|7760.4|3
1609434570000|2020-12-31 17:09:30|7769.9|7759.9|7768.9|7758.9|7769.9|7759.9|7768.9|7758.9|2
1609434580000|2020-12-31 17:09:40|7769.1|7759.1|7769.9|7759.9|7769.9|7759.9|7769.1|7759.1|2
1609434590000|2020-12-31 17:09:50|7769.6|7759.6|7769.4|7759.4|7769.6|7759.6|7768.4|7758.4|4
1609434610000|2020-12-31 17:10:10|7768.9|7758.9|7769.1|7759.1|7769.1|7759.1|7768.9|7758.9|2
1609434620000|2020-12-31 17:10:20|7768.9|7758.9|7768.1|7758.1|7768.9|7758.9|7768.1|7758.1|4
1609434630000|2020-12-31 17:10:30|7767.9|7757.9|7767.1|7757.1|7767.9|7757.9|7767.1|7757.1|2
1609434640000|2020-12-31 17:10:40|7766.9|7756.9|7767.4|7757.4|7767.4|7757.4|7766.9|7756.9|3
1609434650000|2020-12-31 17:10:50|7767.1|7757.1|7765.9|7755.9|7767.1|7757.1|7765.9|7755.9|4
1609434660000|2020-12-31 17:11:00|7765.6|7755.6|7765.9|7755.9|7765.9|7755.9|7765.4|7755.4|3
1609434670000|2020-12-31 17:11:10|7766.1|7756.1|7767.4|7757.4|7767.4|7757.4|7766.1|7756.1|2
1609434690000|2020-12-31 17:11:30|7767.6|7757.6|7765.9|7755.9|7767.6|7757.6|7765.9|7755.9|3
1609434710000|2020-12-31 17:11:50|7765.6|7755.6|7765.4|7755.4|7765.6|7755.6|7765.4|7755.4|2
1609434720000|2020-12-31 17:12:00|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1609434730000|2020-12-31 17:12:10|7765.4|7755.4|7766.4|7756.4|7766.4|7756.4|7765.4|7755.4|2
1609434760000|2020-12-31 17:12:40|7766.6|7756.6|7767.4|7757.4|7767.4|7757.4|7766.6|7756.6|2
1609434770000|2020-12-31 17:12:50|7767.6|7757.6|7768.4|7758.4|7768.4|7758.4|7767.6|7757.6|4
1609434780000|2020-12-31 17:13:00|7768.6|7758.6|7769.6|7759.6|7769.6|7759.6|7768.6|7758.6|6
1609434790000|2020-12-31 17:13:10|7769.4|7759.4|7768.9|7758.9|7769.4|7759.4|7768.9|7758.9|2
1609434800000|2020-12-31 17:13:20|7768.6|7758.6|7768.6|7758.6|7768.6|7758.6|7768.1|7758.1|4
1609434820000|2020-12-31 17:13:40|7768.9|7758.9|7769.9|7759.9|7769.9|7759.9|7768.6|7758.6|4
1609434830000|2020-12-31 17:13:50|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609434880000|2020-12-31 17:14:40|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|7770.1|7760.1|1
1609434900000|2020-12-31 17:15:00|7770.4|7760.4|7770.4|7760.4|7770.6|7760.6|7769.9|7759.9|6
1609434910000|2020-12-31 17:15:10|7769.9|7759.9|7772.4|7762.4|7772.4|7762.4|7769.6|7759.6|6
1609434930000|2020-12-31 17:15:30|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1609434940000|2020-12-31 17:15:40|7773.6|7763.6|7773.9|7763.9|7773.9|7763.9|7773.4|7763.4|3
1609434970000|2020-12-31 17:16:10|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|2
1609434980000|2020-12-31 17:16:20|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609434990000|2020-12-31 17:16:30|7774.1|7764.1|7774.4|7764.4|7774.4|7764.4|7774.1|7764.1|2
1609435000000|2020-12-31 17:16:40|7775.9|7765.9|7775.4|7765.4|7775.9|7765.9|7775.4|7765.4|3
1609435010000|2020-12-31 17:16:50|7775.1|7765.1|7773.9|7763.9|7775.6|7765.6|7773.6|7763.6|6
1609435040000|2020-12-31 17:17:20|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|7773.6|7763.6|1
1609435050000|2020-12-31 17:17:30|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609435060000|2020-12-31 17:17:40|7773.6|7763.6|7772.4|7762.4|7773.6|7763.6|7772.4|7762.4|3
1609435070000|2020-12-31 17:17:50|7772.6|7762.6|7772.9|7762.9|7772.9|7762.9|7772.6|7762.6|2
1609435080000|2020-12-31 17:18:00|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1609435110000|2020-12-31 17:18:30|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609435140000|2020-12-31 17:19:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7771.4|7761.4|7
1609435150000|2020-12-31 17:19:10|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609435180000|2020-12-31 17:19:40|7772.4|7762.4|7775.1|7765.1|7775.4|7765.4|7772.4|7762.4|4
1609435190000|2020-12-31 17:19:50|7775.4|7765.4|7775.5|7765.5|7775.6|7765.6|7775.4|7765.4|3
1609435200000|2020-12-31 17:20:00|7775.6|7765.6|7775.4|7765.4|7775.6|7765.6|7775.1|7765.1|4
1609435210000|2020-12-31 17:20:10|7775.1|7765.1|7774.4|7764.4|7775.1|7765.1|7774.1|7764.1|4
1609435230000|2020-12-31 17:20:30|7774.6|7764.6|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|2
1609435270000|2020-12-31 17:21:10|7774.6|7764.6|7774.6|7764.6|7774.9|7764.9|7774.6|7764.6|3
1609435280000|2020-12-31 17:21:20|7774.4|7764.4|7774.4|7764.4|7774.6|7764.6|7774.4|7764.4|3
1609435290000|2020-12-31 17:21:30|7774.6|7764.6|7775.1|7765.1|7775.1|7765.1|7774.6|7764.6|2
1609435300000|2020-12-31 17:21:40|7774.9|7764.9|7774.4|7764.4|7774.9|7764.9|7774.4|7764.4|2
1609435320000|2020-12-31 17:22:00|7772.9|7762.9|7772.6|7762.6|7772.9|7762.9|7772.6|7762.6|2
1609435330000|2020-12-31 17:22:10|7772.4|7762.4|7771.6|7761.6|7772.4|7762.4|7771.6|7761.6|2
1609435340000|2020-12-31 17:22:20|7771.9|7761.9|7770.9|7760.9|7772.1|7762.1|7770.6|7760.6|8
1609435350000|2020-12-31 17:22:30|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609435360000|2020-12-31 17:22:40|7772.4|7762.4|7772.6|7762.6|7772.6|7762.6|7772.4|7762.4|2
1609435370000|2020-12-31 17:22:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609435390000|2020-12-31 17:23:10|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1609435400000|2020-12-31 17:23:20|7772.6|7762.6|7772.4|7762.4|7772.6|7762.6|7772.4|7762.4|2
1609435440000|2020-12-31 17:24:00|7772.6|7762.6|7771.9|7761.9|7772.6|7762.6|7771.9|7761.9|3
1609435450000|2020-12-31 17:24:10|7772.1|7762.1|7772.6|7762.6|7772.6|7762.6|7772.1|7762.1|2
1609435470000|2020-12-31 17:24:30|7773.1|7763.1|7773.6|7763.6|7773.6|7763.6|7773.1|7763.1|3
1609435480000|2020-12-31 17:24:40|7773.9|7763.9|7772.9|7762.9|7773.9|7763.9|7772.9|7762.9|6
1609435490000|2020-12-31 17:24:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7772.6|7762.6|4
1609435500000|2020-12-31 17:25:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609435510000|2020-12-31 17:25:10|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609435520000|2020-12-31 17:25:20|7773.4|7763.4|7773.6|7763.6|7774.1|7764.1|7773.4|7763.4|4
1609435530000|2020-12-31 17:25:30|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609435540000|2020-12-31 17:25:40|7773.1|7763.1|7774.1|7764.1|7774.1|7764.1|7772.9|7762.9|10
1609435550000|2020-12-31 17:25:50|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609435560000|2020-12-31 17:26:00|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|7774.1|7764.1|1
1609435570000|2020-12-31 17:26:10|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|2
1609435580000|2020-12-31 17:26:20|7774.4|7764.4|7773.4|7763.4|7774.4|7764.4|7773.4|7763.4|3
1609435590000|2020-12-31 17:26:30|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|4
1609435600000|2020-12-31 17:26:40|7773.1|7763.1|7773.1|7763.1|7773.4|7763.4|7773.1|7763.1|3
1609435610000|2020-12-31 17:26:50|7773.4|7763.4|7774.1|7764.1|7774.1|7764.1|7773.4|7763.4|2
1609435620000|2020-12-31 17:27:00|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|7774.4|7764.4|1
1609435650000|2020-12-31 17:27:30|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|7774.6|7764.6|1
1609435670000|2020-12-31 17:27:50|7774.4|7764.4|7772.9|7762.9|7774.4|7764.4|7772.9|7762.9|3
1609435680000|2020-12-31 17:28:00|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609435690000|2020-12-31 17:28:10|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1609435700000|2020-12-31 17:28:20|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609435740000|2020-12-31 17:29:00|7772.6|7762.6|7771.6|7761.6|7772.6|7762.6|7771.6|7761.6|3
1609435750000|2020-12-31 17:29:10|7771.4|7761.4|7771.9|7761.9|7772.1|7762.1|7771.4|7761.4|4
1609435800000|2020-12-31 17:30:00|7771.6|7761.6|7771.1|7761.1|7771.6|7761.6|7771.1|7761.1|3
1609435810000|2020-12-31 17:30:10|7771.4|7761.4|7772.1|7762.1|7772.1|7762.1|7771.4|7761.4|2
1609435820000|2020-12-31 17:30:20|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|3
1609435830000|2020-12-31 17:30:30|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609435870000|2020-12-31 17:31:10|7771.6|7761.6|7771.9|7761.9|7771.9|7761.9|7771.6|7761.6|2
1609435930000|2020-12-31 17:32:10|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|7771.6|7761.6|1
1609435940000|2020-12-31 17:32:20|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|7771.9|7761.9|1
1609435970000|2020-12-31 17:32:50|7772.1|7762.1|7773.1|7763.1|7773.1|7763.1|7772.1|7762.1|3
1609435980000|2020-12-31 17:33:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609435990000|2020-12-31 17:33:10|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609436020000|2020-12-31 17:33:40|7771.6|7761.6|7770.4|7760.4|7771.6|7761.6|7770.4|7760.4|2
1609436040000|2020-12-31 17:34:00|7770.6|7760.6|7770.9|7760.9|7771.1|7761.1|7770.6|7760.6|3
1609436050000|2020-12-31 17:34:10|7771.9|7761.9|7774.5|7764.5|7774.5|7764.5|7771.9|7761.9|2
1609436060000|2020-12-31 17:34:20|7774.4|7764.4|7773.1|7763.1|7774.4|7764.4|7772.9|7762.9|4
1609436070000|2020-12-31 17:34:30|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609436150000|2020-12-31 17:35:50|7772.6|7762.6|7772.1|7762.1|7772.6|7762.6|7772.1|7762.1|3
1609436160000|2020-12-31 17:36:00|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|7771.4|7761.4|1
1609436170000|2020-12-31 17:36:10|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609436180000|2020-12-31 17:36:20|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|7770.4|7760.4|1
1609436230000|2020-12-31 17:37:10|7770.9|7760.9|7773.4|7763.4|7773.4|7763.4|7770.9|7760.9|2
1609436240000|2020-12-31 17:37:20|7773.3|7763.3|7773.9|7763.9|7773.9|7763.9|7773.3|7763.3|3
1609436250000|2020-12-31 17:37:30|7774.1|7764.1|7773.6|7763.6|7774.1|7764.1|7773.6|7763.6|2
1609436260000|2020-12-31 17:37:40|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|7773.9|7763.9|1
1609436280000|2020-12-31 17:38:00|7774.6|7764.6|7774.9|7764.9|7774.9|7764.9|7774.6|7764.6|2
1609436330000|2020-12-31 17:38:50|7774.4|7764.4|7774.1|7764.1|7774.4|7764.4|7774.1|7764.1|2
1609436340000|2020-12-31 17:39:00|7773.4|7763.4|7772.4|7762.4|7773.4|7763.4|7772.4|7762.4|3
1609436360000|2020-12-31 17:39:20|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609436370000|2020-12-31 17:39:30|7772.9|7762.9|7772.4|7762.4|7773.1|7763.1|7772.4|7762.4|4
1609436380000|2020-12-31 17:39:40|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|7772.1|7762.1|1
1609436400000|2020-12-31 17:40:00|7771.4|7761.4|7770.6|7760.6|7771.4|7761.4|7770.4|7760.4|3
1609436500000|2020-12-31 17:41:40|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|7770.9|7760.9|1
1609436510000|2020-12-31 17:41:50|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|7770.6|7760.6|1
1609436530000|2020-12-31 17:42:10|7770.9|7760.9|7771.4|7761.4|7771.4|7761.4|7770.9|7760.9|2
1609436580000|2020-12-31 17:43:00|7770.9|7760.9|7771.9|7761.9|7771.9|7761.9|7770.9|7760.9|4
1609436590000|2020-12-31 17:43:10|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609436600000|2020-12-31 17:43:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609436640000|2020-12-31 17:44:00|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609436650000|2020-12-31 17:44:10|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|7772.4|7762.4|1
1609436690000|2020-12-31 17:44:50|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609436750000|2020-12-31 17:45:50|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609436760000|2020-12-31 17:46:00|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|7772.6|7762.6|1
1609436770000|2020-12-31 17:46:10|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|7772.9|7762.9|1
1609436810000|2020-12-31 17:46:50|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609436820000|2020-12-31 17:47:00|7773.9|7763.9|7773.1|7763.1|7773.9|7763.9|7773.1|7763.1|3
1609436870000|2020-12-31 17:47:50|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|7773.4|7763.4|1
1609436890000|2020-12-31 17:48:10|7773.1|7763.1|7773.4|7763.4|7773.4|7763.4|7773.1|7763.1|2
1609436900000|2020-12-31 17:48:20|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|7773.1|7763.1|1
1609436920000|2020-12-31 17:48:40|7772.9|7762.9|7773.1|7763.1|7773.1|7763.1|7772.9|7762.9|2
1609436980000|2020-12-31 17:49:40|7771.9|7761.9|7771.6|7761.6|7771.9|7761.9|7771.6|7761.6|2
1609436990000|2020-12-31 17:49:50|7770.1|7760.1|7769.4|7759.4|7770.1|7760.1|7769.4|7759.4|2
1609437000000|2020-12-31 17:50:00|7769.6|7759.6|7769.6|7759.6|7770.1|7760.1|7769.6|7759.6|5
1609437030000|2020-12-31 17:50:30|7769.1|7759.1|7768.9|7758.9|7769.1|7759.1|7768.9|7758.9|2
1609437040000|2020-12-31 17:50:40|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|7769.1|7759.1|1
1609437050000|2020-12-31 17:50:50|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|7768.9|7758.9|1
1609437060000|2020-12-31 17:51:00|7768.4|7758.4|7767.6|7757.6|7768.4|7758.4|7767.6|7757.6|3
1609437070000|2020-12-31 17:51:10|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|7767.9|7757.9|1
1609437110000|2020-12-31 17:51:50|7767.4|7757.4|7766.4|7756.4|7767.4|7757.4|7766.1|7756.1|5
1609437120000|2020-12-31 17:52:00|7764.9|7754.9|7765.4|7755.4|7765.6|7755.6|7764.6|7754.6|6
1609437150000|2020-12-31 17:52:30|7765.9|7755.9|7767.4|7757.4|7767.4|7757.4|7765.9|7755.9|5
1609437160000|2020-12-31 17:52:40|7767.6|7757.6|7768.6|7758.6|7768.9|7758.9|7767.6|7757.6|4
1609437170000|2020-12-31 17:52:50|7769.1|7759.1|7769.1|7759.1|7769.4|7759.4|7769.1|7759.1|3
1609437180000|2020-12-31 17:53:00|7769.4|7759.4|7769.1|7759.1|7770.1|7760.1|7768.9|7758.9|5
1609437190000|2020-12-31 17:53:10|7769.4|7759.4|7770.1|7760.1|7770.1|7760.1|7769.4|7759.4|2
1609437200000|2020-12-31 17:53:20|7770.4|7760.4|7766.6|7756.6|7770.4|7760.4|7766.4|7756.4|4
1609437210000|2020-12-31 17:53:30|7766.8|7756.8|7767.6|7757.6|7768.1|7758.1|7766.8|7756.8|4
1609437220000|2020-12-31 17:53:40|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|7767.1|7757.1|1
1609437230000|2020-12-31 17:53:50|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|7766.9|7756.9|1
1609437250000|2020-12-31 17:54:10|7766.6|7756.6|7766.1|7756.1|7766.9|7756.9|7766.1|7756.1|4
1609437260000|2020-12-31 17:54:20|7765.9|7755.9|7765.1|7755.1|7765.9|7755.9|7765.1|7755.1|3
1609437270000|2020-12-31 17:54:30|7765.4|7755.4|7765.9|7755.9|7766.1|7756.1|7765.4|7755.4|3
1609437280000|2020-12-31 17:54:40|7766.1|7756.1|7765.1|7755.1|7766.1|7756.1|7765.1|7755.1|3
1609437290000|2020-12-31 17:54:50|7765.6|7755.6|7764.9|7754.9|7765.6|7755.6|7764.9|7754.9|3
1609437300000|2020-12-31 17:55:00|7764.6|7754.6|7763.6|7753.6|7764.6|7754.6|7763.6|7753.6|5
1609437310000|2020-12-31 17:55:10|7763.9|7753.9|7766.3|7756.3|7766.3|7756.3|7763.9|7753.9|7
1609437320000|2020-12-31 17:55:20|7766|7756|7766|7756|7766|7756|7766|7756|1
1609437330000|2020-12-31 17:55:30|7766.3|7756.3|7766.9|7756.9|7766.9|7756.9|7766.3|7756.3|3
1609437340000|2020-12-31 17:55:40|7767.3|7757.3|7765.6|7755.6|7767.5|7757.5|7765.6|7755.6|6
1609437360000|2020-12-31 17:56:00|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|7765.9|7755.9|1
1609437370000|2020-12-31 17:56:10|7766.3|7756.3|7766.8|7756.8|7766.8|7756.8|7766.3|7756.3|2
1609437380000|2020-12-31 17:56:20|7766.5|7756.5|7766.3|7756.3|7766.5|7756.5|7766.3|7756.3|2
1609437400000|2020-12-31 17:56:40|7765.9|7755.9|7766.1|7756.1|7766.1|7756.1|7765.6|7755.6|4
1609437410000|2020-12-31 17:56:50|7766.5|7756.5|7766|7756|7766.5|7756.5|7766|7756|2
1609437420000|2020-12-31 17:57:00|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1609437430000|2020-12-31 17:57:10|7765.5|7755.5|7766|7756|7766|7756|7765.5|7755.5|3
1609437440000|2020-12-31 17:57:20|7766.9|7756.9|7768.3|7758.3|7768.3|7758.3|7766.9|7756.9|2
1609437460000|2020-12-31 17:57:40|7767.9|7757.9|7766.4|7756.4|7767.9|7757.9|7766.4|7756.4|3
1609437470000|2020-12-31 17:57:50|7766.1|7756.1|7765.4|7755.4|7766.1|7756.1|7765.4|7755.4|2
1609437480000|2020-12-31 17:58:00|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|7765.1|7755.1|1
1609437490000|2020-12-31 17:58:10|7764.8|7754.8|7765.1|7755.1|7765.1|7755.1|7764.8|7754.8|2
1609437510000|2020-12-31 17:58:30|7764.3|7754.3|7764.1|7754.1|7764.3|7754.3|7764.1|7754.1|2
1609437520000|2020-12-31 17:58:40|7764.5|7754.5|7765.5|7755.5|7765.8|7755.8|7764.5|7754.5|7
1609437530000|2020-12-31 17:58:50|7765.8|7755.8|7764.3|7754.3|7765.8|7755.8|7764.3|7754.3|6
1609437540000|2020-12-31 17:59:00|7762|7752|7761.3|7751.3|7763.9|7753.9|7761.3|7751.3|6
1609437550000|2020-12-31 17:59:10|7759.5|7749.5|7764.1|7754.1|7765.3|7755.3|7759.5|7749.5|14
1609437560000|2020-12-31 17:59:20|7763.8|7753.8|7763.5|7753.5|7763.9|7753.9|7762.5|7752.5|9
1614128520000|2021-02-24 01:02:00|9272.4|9262.4|9269.6|9259.6|9274.4|9264.4|9269.6|9259.6|19
1614128530000|2021-02-24 01:02:10|9268.9|9258.9|9268.1|9258.1|9271.9|9261.9|9267.8|9257.8|11
1614128540000|2021-02-24 01:02:20|9268.4|9258.4|9259|9249|9268.4|9258.4|9259|9249|17
1614128550000|2021-02-24 01:02:30|9259.1|9249.1|9261.1|9251.1|9263.1|9253.1|9257.1|9247.1|19
1614128560000|2021-02-24 01:02:40|9263|9253|9266.1|9256.1|9266.1|9256.1|9263|9253|15
1614128570000|2021-02-24 01:02:50|9265.8|9255.8|9261.1|9251.1|9265.8|9255.8|9261.1|9251.1|14
1614128580000|2021-02-24 01:03:00|9261.4|9251.4|9264.3|9254.3|9265.6|9255.6|9259.1|9249.1|17
1614128590000|2021-02-24 01:03:10|9264.5|9254.5|9264.6|9254.6|9265.9|9255.9|9264.5|9254.5|8
1614128600000|2021-02-24 01:03:20|9265|9255|9260|9250|9265.3|9255.3|9259.1|9249.1|13
1614128610000|2021-02-24 01:03:30|9259.9|9249.9|9262.8|9252.8|9262.9|9252.9|9257|9247|16
1614128620000|2021-02-24 01:03:40|9261.8|9251.8|9262.6|9252.6|9262.9|9252.9|9261.3|9251.3|13
1614128630000|2021-02-24 01:03:50|9261.9|9251.9|9268.1|9258.1|9268.5|9258.5|9261.3|9251.3|12
1614128640000|2021-02-24 01:04:00|9268.4|9258.4|9268.4|9258.4|9268.8|9258.8|9266.9|9256.9|10
1614128650000|2021-02-24 01:04:10|9268.5|9258.5|9268.3|9258.3|9270.1|9260.1|9267.5|9257.5|9
1614128660000|2021-02-24 01:04:20|9268.6|9258.6|9262.1|9252.1|9268.6|9258.6|9261.5|9251.5|11
1614128670000|2021-02-24 01:04:30|9261.9|9251.9|9261.8|9251.8|9261.9|9251.9|9261|9251|3
1614128680000|2021-02-24 01:04:40|9261.6|9251.6|9267|9257|9267.3|9257.3|9261.6|9251.6|7
1614128690000|2021-02-24 01:04:50|9267.3|9257.3|9267.6|9257.6|9267.6|9257.6|9267.1|9257.1|5
1614128700000|2021-02-24 01:05:00|9266.9|9256.9|9270.4|9260.4|9270.4|9260.4|9266.9|9256.9|9
1614128710000|2021-02-24 01:05:10|9270.8|9260.8|9270.6|9260.6|9271.6|9261.6|9270.6|9260.6|5
1614128720000|2021-02-24 01:05:20|9270.4|9260.4|9278.6|9268.6|9278.6|9268.6|9270.1|9260.1|10
1614128730000|2021-02-24 01:05:30|9278.9|9268.9|9280.6|9270.6|9280.6|9270.6|9278.9|9268.9|3
1614128740000|2021-02-24 01:05:40|9280.9|9270.9|9280.1|9270.1|9281.8|9271.8|9279.8|9269.8|12
1614128750000|2021-02-24 01:05:50|9280.3|9270.3|9282.4|9272.4|9282.4|9272.4|9280.3|9270.3|9
1614128760000|2021-02-24 01:06:00|9282.6|9272.6|9282.9|9272.9|9283.5|9273.5|9282.5|9272.5|12
1614128770000|2021-02-24 01:06:10|9283.6|9273.6|9283.1|9273.1|9283.6|9273.6|9282|9272|7
1614128780000|2021-02-24 01:06:20|9283.9|9273.9|9287.6|9277.6|9287.6|9277.6|9283.9|9273.9|9
1614128790000|2021-02-24 01:06:30|9289.1|9279.1|9295.1|9285.1|9297.1|9287.1|9289.1|9279.1|18
1614128800000|2021-02-24 01:06:40|9294.9|9284.9|9291.9|9281.9|9295.6|9285.6|9291.6|9281.6|21
1614128810000|2021-02-24 01:06:50|9294.1|9284.1|9295.1|9285.1|9296.4|9286.4|9293.5|9283.5|12
1614128820000|2021-02-24 01:07:00|9295.4|9285.4|9291.5|9281.5|9296.1|9286.1|9291.5|9281.5|14
1614128830000|2021-02-24 01:07:10|9291.3|9281.3|9287.9|9277.9|9292.8|9282.8|9287.8|9277.8|20
1614128840000|2021-02-24 01:07:20|9286.9|9276.9|9291.9|9281.9|9291.9|9281.9|9286.9|9276.9|16
1614128850000|2021-02-24 01:07:30|9292.1|9282.1|9295|9285|9295.1|9285.1|9292.1|9282.1|7
1614128860000|2021-02-24 01:07:40|9294.6|9284.6|9295.9|9285.9|9296.1|9286.1|9293.6|9283.6|13
1614128870000|2021-02-24 01:07:50|9296.1|9286.1|9298.6|9288.6|9299.9|9289.9|9296.1|9286.1|14
1614128880000|2021-02-24 01:08:00|9298.3|9288.3|9302.1|9292.1|9302.4|9292.4|9296.9|9286.9|13
1614128890000|2021-02-24 01:08:10|9302.9|9292.9|9303|9293|9303|9293|9299.3|9289.3|12
1614128900000|2021-02-24 01:08:20|9304.5|9294.5|9304.6|9294.6|9307.1|9297.1|9304.5|9294.5|13
1614128910000|2021-02-24 01:08:30|9304.8|9294.8|9300.6|9290.6|9304.8|9294.8|9299.9|9289.9|11
1614128920000|2021-02-24 01:08:40|9300.5|9290.5|9296.4|9286.4|9300.5|9290.5|9296.4|9286.4|6
1614128930000|2021-02-24 01:08:50|9296.6|9286.6|9294.1|9284.1|9296.9|9286.9|9293.6|9283.6|10
1614128940000|2021-02-24 01:09:00|9294.4|9284.4|9288.6|9278.6|9294.4|9284.4|9288.1|9278.1|22
1614128950000|2021-02-24 01:09:10|9288.1|9278.1|9285.4|9275.4|9288.6|9278.6|9284.9|9274.9|15
1614128960000|2021-02-24 01:09:20|9285.9|9275.9|9289.9|9279.9|9289.9|9279.9|9285.9|9275.9|11
1614128970000|2021-02-24 01:09:30|9289.8|9279.8|9300.9|9290.9|9300.9|9290.9|9288|9278|20
1614128980000|2021-02-24 01:09:40|9300.6|9290.6|9299.9|9289.9|9300.8|9290.8|9298.5|9288.5|13
1614128990000|2021-02-24 01:09:50|9300.1|9290.1|9305.9|9295.9|9306.1|9296.1|9300.1|9290.1|16
1614129000000|2021-02-24 01:10:00|9305.5|9295.5|9321.4|9311.4|9324.3|9314.3|9305.5|9295.5|26
1614129010000|2021-02-24 01:10:10|9321.8|9311.8|9333.5|9323.5|9333.5|9323.5|9321.8|9311.8|18
1614129020000|2021-02-24 01:10:20|9333.6|9323.6|9329.9|9319.9|9336.4|9326.4|9329.4|9319.4|25
1614129030000|2021-02-24 01:10:30|9330.5|9320.5|9329.1|9319.1|9333.3|9323.3|9329.1|9319.1|12
1614129040000|2021-02-24 01:10:40|9329|9319|9330.9|9320.9|9330.9|9320.9|9326.3|9316.3|15
1614129050000|2021-02-24 01:10:50|9330.6|9320.6|9330.4|9320.4|9330.9|9320.9|9329.4|9319.4|11
1614129060000|2021-02-24 01:11:00|9328.9|9318.9|9323.8|9313.8|9331|9321|9323.6|9313.6|22
1614129070000|2021-02-24 01:11:10|9323.5|9313.5|9317.5|9307.5|9326.4|9316.4|9317.5|9307.5|22
1614129080000|2021-02-24 01:11:20|9317.6|9307.6|9322.6|9312.6|9323.6|9313.6|9317.6|9307.6|21
1614129090000|2021-02-24 01:11:30|9322.4|9312.4|9326.5|9316.5|9326.5|9316.5|9322.4|9312.4|7
1614129100000|2021-02-24 01:11:40|9326.4|9316.4|9322.5|9312.5|9326.6|9316.6|9322.1|9312.1|22
1614129110000|2021-02-24 01:11:50|9322.4|9312.4|9320.8|9310.8|9322.6|9312.6|9319.6|9309.6|20
1614129120000|2021-02-24 01:12:00|9320.3|9310.3|9316.3|9306.3|9323.5|9313.5|9316.3|9306.3|20
1614129130000|2021-02-24 01:12:10|9317.1|9307.1|9316.4|9306.4|9318.1|9308.1|9315.1|9305.1|13
1614129140000|2021-02-24 01:12:20|9316|9306|9311.3|9301.3|9316|9306|9310.8|9300.8|10
1614129150000|2021-02-24 01:12:30|9311.6|9301.6|9312|9302|9314.6|9304.6|9311.5|9301.5|15
1614129160000|2021-02-24 01:12:40|9312.1|9302.1|9309.9|9299.9|9312.4|9302.4|9309.9|9299.9|9
1614129170000|2021-02-24 01:12:50|9309.8|9299.8|9313.6|9303.6|9313.6|9303.6|9309.5|9299.5|10
1614129180000|2021-02-24 01:13:00|9313.9|9303.9|9309.3|9299.3|9315.3|9305.3|9309.3|9299.3|15
1614129190000|2021-02-24 01:13:10|9309.1|9299.1|9295.6|9285.6|9309.1|9299.1|9295.6|9285.6|18
1614129200000|2021-02-24 01:13:20|9296.3|9286.3|9297.9|9287.9|9303.3|9293.3|9296.3|9286.3|26
1614129210000|2021-02-24 01:13:30|9298.3|9288.3|9301.1|9291.1|9302.4|9292.4|9297.9|9287.9|23
1614129220000|2021-02-24 01:13:40|9301.4|9291.4|9310.1|9300.1|9310.1|9300.1|9301.4|9291.4|17
1614129230000|2021-02-24 01:13:50|9310.8|9300.8|9310.6|9300.6|9312.9|9302.9|9309.6|9299.6|16
1614129240000|2021-02-24 01:14:00|9310.9|9300.9|9311.5|9301.5|9313.1|9303.1|9309|9299|19
1614129250000|2021-02-24 01:14:10|9311.6|9301.6|9319.1|9309.1|9319.1|9309.1|9311.6|9301.6|19
1614129260000|2021-02-24 01:14:20|9318.9|9308.9|9321.4|9311.4|9321.4|9311.4|9317.8|9307.8|16
1614129270000|2021-02-24 01:14:30|9321.8|9311.8|9327.8|9317.8|9328.4|9318.4|9321.8|9311.8|17
1614129280000|2021-02-24 01:14:40|9327.5|9317.5|9324.8|9314.8|9327.5|9317.5|9321.4|9311.4|23
1614129290000|2021-02-24 01:14:50|9324.5|9314.5|9323.4|9313.4|9324.8|9314.8|9318.6|9308.6|17
1614129300000|2021-02-24 01:15:00|9322.4|9312.4|9311.4|9301.4|9322.4|9312.4|9311.4|9301.4|25
1614129310000|2021-02-24 01:15:10|9312.4|9302.4|9315.1|9305.1|9315.6|9305.6|9311.4|9301.4|23
1614129320000|2021-02-24 01:15:20|9315|9305|9311.3|9301.3|9315|9305|9311|9301|15
1614129330000|2021-02-24 01:15:30|9311|9301|9318.4|9308.4|9318.4|9308.4|9310.6|9300.6|24
1614129340000|2021-02-24 01:15:40|9318|9308|9314.8|9304.8|9318|9308|9313.6|9303.6|14
1614129350000|2021-02-24 01:15:50|9314.5|9304.5|9314.4|9304.4|9315.9|9305.9|9313.1|9303.1|21
1614129360000|2021-02-24 01:16:00|9314.1|9304.1|9308.9|9298.9|9314.1|9304.1|9308.6|9298.6|17
1614129370000|2021-02-24 01:16:10|9308.4|9298.4|9309.8|9299.8|9312|9302|9308.4|9298.4|15
1614129380000|2021-02-24 01:16:20|9308.9|9298.9|9307.1|9297.1|9309.9|9299.9|9306.6|9296.6|18
1614129390000|2021-02-24 01:16:30|9306.9|9296.9|9307.1|9297.1|9307.6|9297.6|9306.4|9296.4|9
1614129400000|2021-02-24 01:16:40|9306.9|9296.9|9307.5|9297.5|9311.5|9301.5|9305.6|9295.6|21
1614129410000|2021-02-24 01:16:50|9307.6|9297.6|9310.6|9300.6|9311.9|9301.9|9307.6|9297.6|18
1614129420000|2021-02-24 01:17:00|9311.1|9301.1|9307.9|9297.9|9311.1|9301.1|9307.8|9297.8|13
1614129430000|2021-02-24 01:17:10|9308.4|9298.4|9310.1|9300.1|9310.1|9300.1|9307.9|9297.9|10
1614129440000|2021-02-24 01:17:20|9310.6|9300.6|9311.9|9301.9|9312.9|9302.9|9310.4|9300.4|15
1614129450000|2021-02-24 01:17:30|9312.1|9302.1|9319.1|9309.1|9320.5|9310.5|9310.1|9300.1|14
1614129460000|2021-02-24 01:17:40|9319.6|9309.6|9316.6|9306.6|9319.6|9309.6|9316.6|9306.6|9
1614129470000|2021-02-24 01:17:50|9317|9307|9320.4|9310.4|9320.4|9310.4|9317|9307|18
1614129480000|2021-02-24 01:18:00|9320.1|9310.1|9316.4|9306.4|9320.1|9310.1|9316.4|9306.4|7
1614129490000|2021-02-24 01:18:10|9316.1|9306.1|9312.4|9302.4|9316.1|9306.1|9310.1|9300.1|14
1614129500000|2021-02-24 01:18:20|9312.6|9302.6|9312.4|9302.4|9313.1|9303.1|9310.6|9300.6|10
1614129510000|2021-02-24 01:18:30|9312.1|9302.1|9313.8|9303.8|9314|9304|9310.9|9300.9|13
1614129520000|2021-02-24 01:18:40|9313.4|9303.4|9313.6|9303.6|9314.1|9304.1|9312.4|9302.4|12
1614129530000|2021-02-24 01:18:50|9314.1|9304.1|9313.6|9303.6|9315.9|9305.9|9312.6|9302.6|13
1614129540000|2021-02-24 01:19:00|9313.9|9303.9|9310.1|9300.1|9313.9|9303.9|9309|9299|14
1614129550000|2021-02-24 01:19:10|9309.3|9299.3|9313.6|9303.6|9313.6|9303.6|9308.5|9298.5|12
1614129560000|2021-02-24 01:19:20|9313.4|9303.4|9314.5|9304.5|9315.3|9305.3|9313.4|9303.4|7
1614129570000|2021-02-24 01:19:30|9314.9|9304.9|9316.3|9306.3|9318.4|9308.4|9314.9|9304.9|10
1614129580000|2021-02-24 01:19:40|9316.5|9306.5|9315.6|9305.6|9316.5|9306.5|9315.6|9305.6|5
1614129590000|2021-02-24 01:19:50|9315.4|9305.4|9313.9|9303.9|9315.4|9305.4|9312.1|9302.1|13
1614129600000|2021-02-24 01:20:00|9314.3|9304.3|9311.4|9301.4|9314.3|9304.3|9310.8|9300.8|11
1614129610000|2021-02-24 01:20:10|9311.1|9301.1|9309.4|9299.4|9311.1|9301.1|9309.4|9299.4|8
1614129620000|2021-02-24 01:20:20|9309.8|9299.8|9308.6|9298.6|9309.8|9299.8|9307.1|9297.1|18
1614129630000|2021-02-24 01:20:30|9308.3|9298.3|9307.6|9297.6|9308.5|9298.5|9306.9|9296.9|13
1614129640000|2021-02-24 01:20:40|9307.8|9297.8|9306.9|9296.9|9307.8|9297.8|9306.9|9296.9|4
1614129650000|2021-02-24 01:20:50|9307.1|9297.1|9306.9|9296.9|9307.1|9297.1|9306.9|9296.9|2
1614129660000|2021-02-24 01:21:00|9306.6|9296.6|9304.6|9294.6|9307.4|9297.4|9303.6|9293.6|12
1614129670000|2021-02-24 01:21:10|9304.9|9294.9|9305.5|9295.5|9306.4|9296.4|9304.9|9294.9|13
1614129680000|2021-02-24 01:21:20|9305.8|9295.8|9308|9298|9308.1|9298.1|9305.8|9295.8|15
1614129690000|2021-02-24 01:21:30|9307.6|9297.6|9311.9|9301.9|9313.4|9303.4|9306.8|9296.8|14
1614129700000|2021-02-24 01:21:40|9312.1|9302.1|9312.4|9302.4|9312.5|9302.5|9311.9|9301.9|7
1614129710000|2021-02-24 01:21:50|9312.8|9302.8|9312.9|9302.9|9313.1|9303.1|9312.1|9302.1|7
1614129720000|2021-02-24 01:22:00|9313|9303|9314.9|9304.9|9314.9|9304.9|9313|9303|9
1614129730000|2021-02-24 01:22:10|9314.6|9304.6|9312.1|9302.1|9314.6|9304.6|9311.9|9301.9|11
1614129740000|2021-02-24 01:22:20|9312.5|9302.5|9312.6|9302.6|9313.6|9303.6|9312.5|9302.5|15
1614129750000|2021-02-24 01:22:30|9312.4|9302.4|9308.9|9298.9|9312.5|9302.5|9305.6|9295.6|17
1614129760000|2021-02-24 01:22:40|9308.1|9298.1|9306.4|9296.4|9308.1|9298.1|9303.8|9293.8|16
1614129770000|2021-02-24 01:22:50|9306.9|9296.9|9300.4|9290.4|9306.9|9296.9|9300.4|9290.4|24
1614129780000|2021-02-24 01:23:00|9300.6|9290.6|9299|9289|9301.9|9291.9|9297.6|9287.6|24
1614129790000|2021-02-24 01:23:10|9298.6|9288.6|9305.3|9295.3|9305.3|9295.3|9298.6|9288.6|11
1614129800000|2021-02-24 01:23:20|9304.9|9294.9|9302.8|9292.8|9305.1|9295.1|9301.6|9291.6|24
1614129810000|2021-02-24 01:23:30|9303.1|9293.1|9297.1|9287.1|9303.1|9293.1|9297.1|9287.1|15
1614129820000|2021-02-24 01:23:40|9297.4|9287.4|9298.8|9288.8|9300.4|9290.4|9295.9|9285.9|14
1614129830000|2021-02-24 01:23:50|9297.9|9287.9|9297.6|9287.6|9298.4|9288.4|9297.1|9287.1|13
1614129840000|2021-02-24 01:24:00|9296.9|9286.9|9295.8|9285.8|9297.4|9287.4|9292.8|9282.8|24
1614129850000|2021-02-24 01:24:10|9296.1|9286.1|9297.5|9287.5|9298.1|9288.1|9296.1|9286.1|10
1614129860000|2021-02-24 01:24:20|9297.3|9287.3|9302.9|9292.9|9302.9|9292.9|9293.9|9283.9|23
1614129870000|2021-02-24 01:24:30|9302.5|9292.5|9303.8|9293.8|9305.1|9295.1|9302.1|9292.1|19
1614129880000|2021-02-24 01:24:40|9304.3|9294.3|9304|9294|9304.3|9294.3|9302.6|9292.6|11
1614129890000|2021-02-24 01:24:50|9304.1|9294.1|9310.1|9300.1|9310.4|9300.4|9304.1|9294.1|17
1614129900000|2021-02-24 01:25:00|9309.6|9299.6|9307.6|9297.6|9310.5|9300.5|9307.6|9297.6|9
1614129910000|2021-02-24 01:25:10|9306.3|9296.3|9306.8|9296.8|9307.9|9297.9|9305.1|9295.1|13
1614129920000|2021-02-24 01:25:20|9306.4|9296.4|9308.3|9298.3|9308.3|9298.3|9306.4|9296.4|12
1614129930000|2021-02-24 01:25:30|9308.4|9298.4|9308|9298|9308.5|9298.5|9308|9298|4
1614129940000|2021-02-24 01:25:40|9308.4|9298.4|9317.1|9307.1|9318.6|9308.6|9308.4|9298.4|14
1614129950000|2021-02-24 01:25:50|9316.9|9306.9|9314.6|9304.6|9317.1|9307.1|9314.1|9304.1|8
1614129960000|2021-02-24 01:26:00|9315.4|9305.4|9314.5|9304.5|9315.6|9305.6|9314.3|9304.3|9
1614129970000|2021-02-24 01:26:10|9314.8|9304.8|9312.9|9302.9|9314.9|9304.9|9312.9|9302.9|7
1614129980000|2021-02-24 01:26:20|9313.1|9303.1|9312.9|9302.9|9313.9|9303.9|9312.9|9302.9|8
1614129990000|2021-02-24 01:26:30|9312.5|9302.5|9309.8|9299.8|9312.5|9302.5|9309.4|9299.4|9
1614130000000|2021-02-24 01:26:40|9309.5|9299.5|9313.4|9303.4|9313.4|9303.4|9306.6|9296.6|14
1614130010000|2021-02-24 01:26:50|9313.5|9303.5|9308.9|9298.9|9313.5|9303.5|9308.5|9298.5|14
1614130020000|2021-02-24 01:27:00|9310|9300|9314.9|9304.9|9315.1|9305.1|9310|9300|14
1614130030000|2021-02-24 01:27:10|9314.1|9304.1|9312|9302|9314.1|9304.1|9310.5|9300.5|13
1614130040000|2021-02-24 01:27:20|9311.6|9301.6|9316.4|9306.4|9317.4|9307.4|9311.6|9301.6|16
1614130050000|2021-02-24 01:27:30|9316.6|9306.6|9317.1|9307.1|9317.6|9307.6|9316.6|9306.6|8
1614130060000|2021-02-24 01:27:40|9317.4|9307.4|9318.9|9308.9|9319.6|9309.6|9317.4|9307.4|6
1614130070000|2021-02-24 01:27:50|9318.4|9308.4|9320.8|9310.8|9320.8|9310.8|9318.4|9308.4|10
1614130080000|2021-02-24 01:28:00|9321.1|9311.1|9320.8|9310.8|9321.6|9311.6|9320.8|9310.8|7
1614130090000|2021-02-24 01:28:10|9320.6|9310.6|9320.1|9310.1|9320.6|9310.6|9319.9|9309.9|5
1614130100000|2021-02-24 01:28:20|9320.4|9310.4|9322.6|9312.6|9322.6|9312.6|9320.4|9310.4|8
1614130110000|2021-02-24 01:28:30|9322.9|9312.9|9324.5|9314.5|9324.6|9314.6|9322.9|9312.9|12
1614130120000|2021-02-24 01:28:40|9324.1|9314.1|9322.1|9312.1|9324.1|9314.1|9322.1|9312.1|6
1614130130000|2021-02-24 01:28:50|9322.5|9312.5|9325.4|9315.4|9325.4|9315.4|9322.5|9312.5|6
1614130140000|2021-02-24 01:29:00|9325.6|9315.6|9324.6|9314.6|9325.6|9315.6|9324.1|9314.1|7
1614130150000|2021-02-24 01:29:10|9324.4|9314.4|9324.1|9314.1|9324.6|9314.6|9322.9|9312.9|8
1614130160000|2021-02-24 01:29:20|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.1|9313.1|10
1614130170000|2021-02-24 01:29:30|9319.6|9309.6|9317.1|9307.1|9321.6|9311.6|9317.1|9307.1|19
1614130180000|2021-02-24 01:29:40|9317.6|9307.6|9317.5|9307.5|9318.4|9308.4|9316.4|9306.4|15
1614130190000|2021-02-24 01:29:50|9317.3|9307.3|9315.8|9305.8|9318.6|9308.6|9315.8|9305.8|7
1614130200000|2021-02-24 01:30:00|9315.6|9305.6|9314.4|9304.4|9315.6|9305.6|9314.4|9304.4|16
1614130210000|2021-02-24 01:30:10|9314.6|9304.6|9315.9|9305.9|9315.9|9305.9|9313.9|9303.9|13
1614130220000|2021-02-24 01:30:20|9315.6|9305.6|9317.4|9307.4|9319.9|9309.9|9315.6|9305.6|16
1614130230000|2021-02-24 01:30:30|9317.6|9307.6|9318.1|9308.1|9318.1|9308.1|9317.6|9307.6|3
1614130240000|2021-02-24 01:30:40|9318|9308|9318.8|9308.8|9318.8|9308.8|9316.6|9306.6|10
1614130250000|2021-02-24 01:30:50|9318.5|9308.5|9313.1|9303.1|9318.5|9308.5|9312.9|9302.9|15
1614130260000|2021-02-24 01:31:00|9312.9|9302.9|9313.1|9303.1|9313.9|9303.9|9311.9|9301.9|16
1614130270000|2021-02-24 01:31:10|9313.4|9303.4|9308|9298|9313.4|9303.4|9307.9|9297.9|16
1614130280000|2021-02-24 01:31:20|9307.6|9297.6|9308.1|9298.1|9308.1|9298.1|9307.4|9297.4|6
1614130290000|2021-02-24 01:31:30|9308.5|9298.5|9308.3|9298.3|9309.1|9299.1|9308.3|9298.3|13
1614130300000|2021-02-24 01:31:40|9308.9|9298.9|9307.6|9297.6|9308.9|9298.9|9306.9|9296.9|9
1614130310000|2021-02-24 01:31:50|9307.5|9297.5|9307.8|9297.8|9307.8|9297.8|9306|9296|8
1614130320000|2021-02-24 01:32:00|9307.4|9297.4|9305.1|9295.1|9307.6|9297.6|9305.1|9295.1|13
1614130330000|2021-02-24 01:32:10|9304.9|9294.9|9306.9|9296.9|9307.5|9297.5|9302.9|9292.9|18
1614130340000|2021-02-24 01:32:20|9307.6|9297.6|9307.1|9297.1|9307.9|9297.9|9307.1|9297.1|7
1614130350000|2021-02-24 01:32:30|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1614130360000|2021-02-24 01:32:40|9307.1|9297.1|9307.4|9297.4|9307.9|9297.9|9306.9|9296.9|13
1614130370000|2021-02-24 01:32:50|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9305.8|9295.8|5
1614130380000|2021-02-24 01:33:00|9306.4|9296.4|9304.9|9294.9|9306.9|9296.9|9304.6|9294.6|10
1614130390000|2021-02-24 01:33:10|9305.3|9295.3|9303.9|9293.9|9305.3|9295.3|9303.1|9293.1|11
1614130400000|2021-02-24 01:33:20|9303.4|9293.4|9302.6|9292.6|9304|9294|9302.4|9292.4|11
1614130410000|2021-02-24 01:33:30|9302.4|9292.4|9303.1|9293.1|9303.1|9293.1|9301.9|9291.9|9
1614130420000|2021-02-24 01:33:40|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1614130430000|2021-02-24 01:33:50|9303.3|9293.3|9303.6|9293.6|9304.9|9294.9|9303.3|9293.3|9
1614130440000|2021-02-24 01:34:00|9304|9294|9310.6|9300.6|9311.1|9301.1|9304|9294|16
1614130450000|2021-02-24 01:34:10|9308.9|9298.9|9307.9|9297.9|9308.9|9298.9|9307.9|9297.9|4
1614130460000|2021-02-24 01:34:20|9308.1|9298.1|9307.9|9297.9|9308.5|9298.5|9307.9|9297.9|5
1614130470000|2021-02-24 01:34:30|9308.3|9298.3|9307.9|9297.9|9308.3|9298.3|9307.9|9297.9|2
1614130480000|2021-02-24 01:34:40|9308.1|9298.1|9308.6|9298.6|9309|9299|9308.1|9298.1|6
1614130490000|2021-02-24 01:34:50|9309|9299|9313.6|9303.6|9314.5|9304.5|9308.6|9298.6|14
1614130500000|2021-02-24 01:35:00|9313.4|9303.4|9310.9|9300.9|9313.4|9303.4|9310.9|9300.9|12
1614130510000|2021-02-24 01:35:10|9310.6|9300.6|9311.5|9301.5|9312.4|9302.4|9310.1|9300.1|10
1614130520000|2021-02-24 01:35:20|9311.1|9301.1|9309.9|9299.9|9311.1|9301.1|9309.9|9299.9|4
1614130530000|2021-02-24 01:35:30|9310.4|9300.4|9309.6|9299.6|9310.6|9300.6|9309.5|9299.5|7
1614130540000|2021-02-24 01:35:40|9309.5|9299.5|9306.6|9296.6|9309.5|9299.5|9306.6|9296.6|8
1614130550000|2021-02-24 01:35:50|9306.4|9296.4|9307|9297|9308.1|9298.1|9306.4|9296.4|7
1614130560000|2021-02-24 01:36:00|9307.4|9297.4|9306.6|9296.6|9309.9|9299.9|9306.6|9296.6|19
1614130570000|2021-02-24 01:36:10|9306.9|9296.9|9306.4|9296.4|9306.9|9296.9|9305.9|9295.9|11
1614130580000|2021-02-24 01:36:20|9305.5|9295.5|9312.1|9302.1|9313.1|9303.1|9303.6|9293.6|12
1614130590000|2021-02-24 01:36:30|9311.9|9301.9|9314.9|9304.9|9314.9|9304.9|9311.9|9301.9|5
1614130600000|2021-02-24 01:36:40|9314.6|9304.6|9315.4|9305.4|9315.4|9305.4|9313.4|9303.4|12
1614130610000|2021-02-24 01:36:50|9316.1|9306.1|9316.6|9306.6|9317.5|9307.5|9313.9|9303.9|15
1614130620000|2021-02-24 01:37:00|9316.1|9306.1|9315.8|9305.8|9316.6|9306.6|9315.1|9305.1|11
1614130630000|2021-02-24 01:37:10|9315.9|9305.9|9315.4|9305.4|9316.6|9306.6|9315.4|9305.4|7
1614130640000|2021-02-24 01:37:20|9315.3|9305.3|9317.3|9307.3|9317.5|9307.5|9315|9305|11
1614130650000|2021-02-24 01:37:30|9317.6|9307.6|9319.9|9309.9|9319.9|9309.9|9317.6|9307.6|7
1614130660000|2021-02-24 01:37:40|9320.4|9310.4|9321.4|9311.4|9322.6|9312.6|9319.9|9309.9|12
1614130670000|2021-02-24 01:37:50|9321.6|9311.6|9322.9|9312.9|9322.9|9312.9|9321.6|9311.6|4
1614130680000|2021-02-24 01:38:00|9322.6|9312.6|9320.8|9310.8|9322.6|9312.6|9320.8|9310.8|9
1614130690000|2021-02-24 01:38:10|9320.4|9310.4|9322.6|9312.6|9323.3|9313.3|9320.4|9310.4|6
1614130700000|2021-02-24 01:38:20|9322.9|9312.9|9325.6|9315.6|9325.6|9315.6|9322.9|9312.9|5
1614130710000|2021-02-24 01:38:30|9325.3|9315.3|9323.6|9313.6|9325.3|9315.3|9323.4|9313.4|10
1614130720000|2021-02-24 01:38:40|9323.4|9313.4|9323.8|9313.8|9323.8|9313.8|9323.3|9313.3|5
1614130730000|2021-02-24 01:38:50|9323.9|9313.9|9324.9|9314.9|9326.1|9316.1|9323.8|9313.8|19
1614130740000|2021-02-24 01:39:00|9325.1|9315.1|9319.8|9309.8|9325.1|9315.1|9319.8|9309.8|10
1614130750000|2021-02-24 01:39:10|9319.6|9309.6|9319.1|9309.1|9320.4|9310.4|9318.5|9308.5|15
1614130760000|2021-02-24 01:39:20|9319.8|9309.8|9318.4|9308.4|9320.9|9310.9|9318.4|9308.4|10
1614130770000|2021-02-24 01:39:30|9318.1|9308.1|9319.8|9309.8|9319.8|9309.8|9317.5|9307.5|12
1614130780000|2021-02-24 01:39:40|9320.1|9310.1|9319.6|9309.6|9320.1|9310.1|9319.6|9309.6|5
1614130790000|2021-02-24 01:39:50|9318.1|9308.1|9317.8|9307.8|9318.1|9308.1|9316.4|9306.4|14
1614130800000|2021-02-24 01:40:00|9317.4|9307.4|9318.3|9308.3|9318.3|9308.3|9316.5|9306.5|8
1614130810000|2021-02-24 01:40:10|9318.5|9308.5|9320.6|9310.6|9322|9312|9318.5|9308.5|14
1614130820000|2021-02-24 01:40:20|9320.1|9310.1|9319.6|9309.6|9320.1|9310.1|9319.4|9309.4|6
1614130830000|2021-02-24 01:40:30|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9318.1|9308.1|9
1614130840000|2021-02-24 01:40:40|9318.6|9308.6|9318.4|9308.4|9319.4|9309.4|9318.4|9308.4|7
1614130850000|2021-02-24 01:40:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1614130860000|2021-02-24 01:41:00|9318.4|9308.4|9316.4|9306.4|9318.4|9308.4|9313.5|9303.5|10
1614130870000|2021-02-24 01:41:10|9317.1|9307.1|9316.1|9306.1|9317.1|9307.1|9313.9|9303.9|12
1614130880000|2021-02-24 01:41:20|9315.9|9305.9|9318.3|9308.3|9319.9|9309.9|9315.9|9305.9|18
1614130890000|2021-02-24 01:41:30|9318.5|9308.5|9312.8|9302.8|9319.4|9309.4|9312.1|9302.1|21
1614130900000|2021-02-24 01:41:40|9312.6|9302.6|9309.6|9299.6|9312.8|9302.8|9307.6|9297.6|12
1614130910000|2021-02-24 01:41:50|9310|9300|9310.1|9300.1|9310.1|9300.1|9309.4|9299.4|7
1614130920000|2021-02-24 01:42:00|9310.4|9300.4|9310|9300|9310.9|9300.9|9309.6|9299.6|8
1614130930000|2021-02-24 01:42:10|9310.1|9300.1|9310.1|9300.1|9310.6|9300.6|9309.9|9299.9|6
1614130940000|2021-02-24 01:42:20|9310.3|9300.3|9309.6|9299.6|9310.5|9300.5|9308.5|9298.5|15
1614130950000|2021-02-24 01:42:30|9310|9300|9310|9300|9310.4|9300.4|9309.1|9299.1|17
1614130960000|2021-02-24 01:42:40|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9309.8|9299.8|14
1614130970000|2021-02-24 01:42:50|9310.1|9300.1|9305.6|9295.6|9310.1|9300.1|9304.9|9294.9|16
1614130980000|2021-02-24 01:43:00|9306.4|9296.4|9305|9295|9306.6|9296.6|9304.6|9294.6|14
1614130990000|2021-02-24 01:43:10|9305.3|9295.3|9301.8|9291.8|9306.1|9296.1|9301.4|9291.4|15
1614131000000|2021-02-24 01:43:20|9301.4|9291.4|9301.5|9291.5|9302.5|9292.5|9301.4|9291.4|16
1614131010000|2021-02-24 01:43:30|9301.6|9291.6|9301.4|9291.4|9302.3|9292.3|9301.1|9291.1|11
1614131020000|2021-02-24 01:43:40|9301.6|9291.6|9305.1|9295.1|9305.1|9295.1|9301.6|9291.6|10
1614131030000|2021-02-24 01:43:50|9304.8|9294.8|9309|9299|9309|9299|9304.4|9294.4|7
1614131040000|2021-02-24 01:44:00|9309.5|9299.5|9310.5|9300.5|9312.1|9302.1|9309.5|9299.5|4
1614131050000|2021-02-24 01:44:10|9311.4|9301.4|9309.3|9299.3|9312.9|9302.9|9309.3|9299.3|10
1614131060000|2021-02-24 01:44:20|9309.1|9299.1|9306.1|9296.1|9309.1|9299.1|9306.1|9296.1|8
1614131070000|2021-02-24 01:44:30|9305.6|9295.6|9305.4|9295.4|9305.9|9295.9|9305.1|9295.1|7
1614131080000|2021-02-24 01:44:40|9305.9|9295.9|9307.8|9297.8|9307.9|9297.9|9305.9|9295.9|3
1614131090000|2021-02-24 01:44:50|9308|9298|9309.9|9299.9|9309.9|9299.9|9308|9298|3
1614131100000|2021-02-24 01:45:00|9310.9|9300.9|9312.3|9302.3|9312.3|9302.3|9309.9|9299.9|10
1614131110000|2021-02-24 01:45:10|9312.6|9302.6|9315.8|9305.8|9315.8|9305.8|9312.6|9302.6|13
1614131120000|2021-02-24 01:45:20|9316.4|9306.4|9321.4|9311.4|9321.4|9311.4|9316.4|9306.4|20
1614131130000|2021-02-24 01:45:30|9319.8|9309.8|9324.1|9314.1|9324.1|9314.1|9318.9|9308.9|21
1614131140000|2021-02-24 01:45:40|9323.9|9313.9|9325.1|9315.1|9325.1|9315.1|9323.9|9313.9|9
1614131150000|2021-02-24 01:45:50|9325.4|9315.4|9324.9|9314.9|9326.5|9316.5|9324.3|9314.3|14
1614131160000|2021-02-24 01:46:00|9324.6|9314.6|9328.8|9318.8|9328.8|9318.8|9324.6|9314.6|13
1614131170000|2021-02-24 01:46:10|9329.4|9319.4|9333|9323|9333.1|9323.1|9328.8|9318.8|22
1614131180000|2021-02-24 01:46:20|9332.1|9322.1|9332.9|9322.9|9333.6|9323.6|9331.9|9321.9|20
1614131190000|2021-02-24 01:46:30|9332.6|9322.6|9327.9|9317.9|9333.1|9323.1|9327.6|9317.6|18
1614131200000|2021-02-24 01:46:40|9327.6|9317.6|9324.6|9314.6|9327.6|9317.6|9324.3|9314.3|12
1614131210000|2021-02-24 01:46:50|9324.8|9314.8|9323.5|9313.5|9324.8|9314.8|9322.9|9312.9|14
1614131220000|2021-02-24 01:47:00|9323|9313|9317.8|9307.8|9323.4|9313.4|9317.8|9307.8|10
1614131230000|2021-02-24 01:47:10|9317.9|9307.9|9320.6|9310.6|9322.4|9312.4|9317.4|9307.4|15
1614131240000|2021-02-24 01:47:20|9321|9311|9322.1|9312.1|9322.4|9312.4|9321|9311|3
1614131250000|2021-02-24 01:47:30|9321.9|9311.9|9323.6|9313.6|9323.9|9313.9|9321.9|9311.9|7
1614131260000|2021-02-24 01:47:40|9323.1|9313.1|9325|9315|9325|9315|9321.6|9311.6|10
1614131270000|2021-02-24 01:47:50|9324.5|9314.5|9323.9|9313.9|9324.5|9314.5|9323.6|9313.6|4
1614131280000|2021-02-24 01:48:00|9323.6|9313.6|9320.6|9310.6|9323.6|9313.6|9319.3|9309.3|16
1614131290000|2021-02-24 01:48:10|9320.3|9310.3|9319.9|9309.9|9321|9311|9319.6|9309.6|10
1614131300000|2021-02-24 01:48:20|9319.8|9309.8|9319|9309|9320.3|9310.3|9317.5|9307.5|21
1614131310000|2021-02-24 01:48:30|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1614131320000|2021-02-24 01:48:40|9319.6|9309.6|9319.6|9309.6|9321.9|9311.9|9319.1|9309.1|8
1614131330000|2021-02-24 01:48:50|9319.4|9309.4|9317.3|9307.3|9319.4|9309.4|9316.9|9306.9|7
1614131340000|2021-02-24 01:49:00|9317.1|9307.1|9317.1|9307.1|9317.4|9307.4|9315.6|9305.6|10
1614131350000|2021-02-24 01:49:10|9317.8|9307.8|9317.9|9307.9|9318.3|9308.3|9317.4|9307.4|17
1614131360000|2021-02-24 01:49:20|9318|9308|9317.4|9307.4|9318.1|9308.1|9317.1|9307.1|10
1614131370000|2021-02-24 01:49:30|9317.3|9307.3|9318|9308|9318|9308|9317.1|9307.1|5
1614131380000|2021-02-24 01:49:40|9317.9|9307.9|9317.4|9307.4|9317.9|9307.9|9317.4|9307.4|3
1614131400000|2021-02-24 01:50:00|9317.8|9307.8|9318.1|9308.1|9318.1|9308.1|9317.8|9307.8|2
1614131410000|2021-02-24 01:50:10|9317.9|9307.9|9319.5|9309.5|9319.5|9309.5|9317.5|9307.5|6
1614131420000|2021-02-24 01:50:20|9319.4|9309.4|9319.5|9309.5|9319.5|9309.5|9319.4|9309.4|2
1614131430000|2021-02-24 01:50:30|9319.6|9309.6|9319.9|9309.9|9319.9|9309.9|9319.6|9309.6|2
1614131440000|2021-02-24 01:50:40|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9317.6|9307.6|7
1614131450000|2021-02-24 01:50:50|9318.6|9308.6|9320.6|9310.6|9320.6|9310.6|9318.6|9308.6|6
1614131460000|2021-02-24 01:51:00|9321.6|9311.6|9326.6|9316.6|9326.8|9316.8|9321.6|9311.6|13
1614131470000|2021-02-24 01:51:10|9327.4|9317.4|9331.1|9321.1|9331.4|9321.4|9327.4|9317.4|13
1614131480000|2021-02-24 01:51:20|9331.4|9321.4|9330.6|9320.6|9331.4|9321.4|9330.6|9320.6|4
1614131490000|2021-02-24 01:51:30|9331.4|9321.4|9334.5|9324.5|9334.5|9324.5|9331.3|9321.3|14
1614131500000|2021-02-24 01:51:40|9333.9|9323.9|9344.6|9334.6|9345.6|9335.6|9333.9|9323.9|25
1614131510000|2021-02-24 01:51:50|9343.9|9333.9|9339.4|9329.4|9344.6|9334.6|9338.4|9328.4|18
1614131520000|2021-02-24 01:52:00|9339.6|9329.6|9336.8|9326.8|9340.4|9330.4|9336.5|9326.5|11
1614131530000|2021-02-24 01:52:10|9336.5|9326.5|9331.3|9321.3|9337|9327|9331.3|9321.3|20
1614131540000|2021-02-24 01:52:20|9331.4|9321.4|9330.9|9320.9|9333.1|9323.1|9330.9|9320.9|6
1614131550000|2021-02-24 01:52:30|9330.6|9320.6|9328.6|9318.6|9330.6|9320.6|9327.9|9317.9|17
1614131560000|2021-02-24 01:52:40|9328.8|9318.8|9333.4|9323.4|9333.4|9323.4|9328.8|9318.8|9
1614131570000|2021-02-24 01:52:50|9333.6|9323.6|9335.1|9325.1|9335.1|9325.1|9333.6|9323.6|3
1614131580000|2021-02-24 01:53:00|9334.9|9324.9|9332.9|9322.9|9334.9|9324.9|9332.9|9322.9|4
1614131590000|2021-02-24 01:53:10|9332.6|9322.6|9330.9|9320.9|9332.6|9322.6|9328.6|9318.6|10
1614131600000|2021-02-24 01:53:20|9331.1|9321.1|9332|9322|9332|9322|9331.1|9321.1|5
1614131610000|2021-02-24 01:53:30|9331.1|9321.1|9326.6|9316.6|9331.1|9321.1|9325.5|9315.5|23
1614131620000|2021-02-24 01:53:40|9326.4|9316.4|9327.5|9317.5|9327.8|9317.8|9326.4|9316.4|15
1614131630000|2021-02-24 01:53:50|9327.4|9317.4|9325.5|9315.5|9327.9|9317.9|9325.1|9315.1|12
1614131640000|2021-02-24 01:54:00|9325.4|9315.4|9320.4|9310.4|9325.4|9315.4|9320.4|9310.4|21
1614131650000|2021-02-24 01:54:10|9320.1|9310.1|9314.5|9304.5|9320.1|9310.1|9312.3|9302.3|35
1614131660000|2021-02-24 01:54:20|9314.6|9304.6|9311.4|9301.4|9317.1|9307.1|9311.4|9301.4|26
1614131670000|2021-02-24 01:54:30|9310.9|9300.9|9308.5|9298.5|9310.9|9300.9|9308.4|9298.4|17
1614131680000|2021-02-24 01:54:40|9308.9|9298.9|9309.6|9299.6|9311.4|9301.4|9308.9|9298.9|14
1614131690000|2021-02-24 01:54:50|9310.6|9300.6|9307.1|9297.1|9311.4|9301.4|9306.9|9296.9|20
1614131700000|2021-02-24 01:55:00|9307.3|9297.3|9310.1|9300.1|9310.1|9300.1|9306.9|9296.9|10
1614131710000|2021-02-24 01:55:10|9310.4|9300.4|9315.8|9305.8|9316.8|9306.8|9309.9|9299.9|22
1614131720000|2021-02-24 01:55:20|9316.3|9306.3|9312.9|9302.9|9316.3|9306.3|9312.6|9302.6|13
1614131730000|2021-02-24 01:55:30|9312.6|9302.6|9312|9302|9313.3|9303.3|9312|9302|8
1614131740000|2021-02-24 01:55:40|9311.9|9301.9|9311.9|9301.9|9312.1|9302.1|9309.9|9299.9|15
1614131750000|2021-02-24 01:55:50|9312.1|9302.1|9310.1|9300.1|9312.5|9302.5|9309.9|9299.9|18
1614131760000|2021-02-24 01:56:00|9309.8|9299.8|9309.6|9299.6|9310.1|9300.1|9308.9|9298.9|17
1614131770000|2021-02-24 01:56:10|9310.1|9300.1|9308.4|9298.4|9310.1|9300.1|9307.9|9297.9|14
1614131780000|2021-02-24 01:56:20|9307.9|9297.9|9307.5|9297.5|9308.4|9298.4|9307.3|9297.3|12
1614131790000|2021-02-24 01:56:30|9307.9|9297.9|9307.3|9297.3|9307.9|9297.9|9307.1|9297.1|8
1614131800000|2021-02-24 01:56:40|9307.1|9297.1|9307.5|9297.5|9307.5|9297.5|9306.4|9296.4|10
1614131810000|2021-02-24 01:56:50|9307.3|9297.3|9306.3|9296.3|9307.6|9297.6|9305.4|9295.4|21
1614131820000|2021-02-24 01:57:00|9305.4|9295.4|9303.6|9293.6|9306.3|9296.3|9303.1|9293.1|12
1614131830000|2021-02-24 01:57:10|9303.1|9293.1|9308.4|9298.4|9311.1|9301.1|9303.1|9293.1|13
1614131840000|2021-02-24 01:57:20|9308.1|9298.1|9307.1|9297.1|9308.1|9298.1|9306|9296|12
1614131850000|2021-02-24 01:57:30|9306.9|9296.9|9305.9|9295.9|9306.9|9296.9|9303.6|9293.6|17
1614131860000|2021-02-24 01:57:40|9306.4|9296.4|9300.9|9290.9|9306.4|9296.4|9299.9|9289.9|17
1614131870000|2021-02-24 01:57:50|9300.6|9290.6|9294.9|9284.9|9301.4|9291.4|9294.4|9284.4|24
1614131880000|2021-02-24 01:58:00|9293.6|9283.6|9290.1|9280.1|9294.6|9284.6|9288.9|9278.9|20
1614131890000|2021-02-24 01:58:10|9290.4|9280.4|9291.6|9281.6|9292.1|9282.1|9289.6|9279.6|19
1614131900000|2021-02-24 01:58:20|9291.4|9281.4|9295.1|9285.1|9295.4|9285.4|9291.4|9281.4|13
1614131910000|2021-02-24 01:58:30|9295|9285|9296.9|9286.9|9296.9|9286.9|9294.8|9284.8|10
1614131920000|2021-02-24 01:58:40|9297.4|9287.4|9298|9288|9298.5|9288.5|9295.6|9285.6|13
1614131930000|2021-02-24 01:58:50|9298.4|9288.4|9300.9|9290.9|9300.9|9290.9|9298.4|9288.4|8
1614131940000|2021-02-24 01:59:00|9300.4|9290.4|9301.6|9291.6|9302.4|9292.4|9299.9|9289.9|15
1614131950000|2021-02-24 01:59:10|9301.9|9291.9|9298.3|9288.3|9302.4|9292.4|9298.3|9288.3|14
1614131960000|2021-02-24 01:59:20|9297.1|9287.1|9298.1|9288.1|9298.1|9288.1|9297.1|9287.1|4
1614131970000|2021-02-24 01:59:30|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.9|9287.9|2
1614131980000|2021-02-24 01:59:40|9297.9|9287.9|9294.6|9284.6|9297.9|9287.9|9294.6|9284.6|5
1614131990000|2021-02-24 01:59:50|9294.1|9284.1|9296.8|9286.8|9297.1|9287.1|9293.9|9283.9|15
1614132000000|2021-02-24 02:00:00|9297.9|9287.9|9297.5|9287.5|9301.9|9291.9|9297.5|9287.5|8
1614132010000|2021-02-24 02:00:10|9297.3|9287.3|9301.9|9291.9|9303.6|9293.6|9295.5|9285.5|18
1614132020000|2021-02-24 02:00:20|9301.6|9291.6|9303.1|9293.1|9303.4|9293.4|9301.6|9291.6|8
1614132030000|2021-02-24 02:00:30|9303.3|9293.3|9303.6|9293.6|9304.6|9294.6|9303.3|9293.3|7
1614132040000|2021-02-24 02:00:40|9303.4|9293.4|9307.1|9297.1|9307.1|9297.1|9303.4|9293.4|14
1614132050000|2021-02-24 02:00:50|9307.4|9297.4|9306.4|9296.4|9308.4|9298.4|9306.4|9296.4|10
1614132060000|2021-02-24 02:01:00|9306.1|9296.1|9305.9|9295.9|9306.1|9296.1|9304|9294|15
1614132070000|2021-02-24 02:01:10|9305.6|9295.6|9305.1|9295.1|9305.6|9295.6|9305.1|9295.1|3
1614132080000|2021-02-24 02:01:20|9305.6|9295.6|9306.4|9296.4|9306.6|9296.6|9305.6|9295.6|7
1614132090000|2021-02-24 02:01:30|9306.6|9296.6|9304.9|9294.9|9306.6|9296.6|9304.8|9294.8|10
1614132100000|2021-02-24 02:01:40|9305.1|9295.1|9305.3|9295.3|9305.3|9295.3|9304.9|9294.9|5
1614132110000|2021-02-24 02:01:50|9305.6|9295.6|9304.4|9294.4|9305.9|9295.9|9304.1|9294.1|10
1614132120000|2021-02-24 02:02:00|9304.6|9294.6|9306.3|9296.3|9306.5|9296.5|9304.6|9294.6|7
1614132130000|2021-02-24 02:02:10|9306|9296|9305.8|9295.8|9306.8|9296.8|9304.9|9294.9|11
1614132140000|2021-02-24 02:02:20|9304.9|9294.9|9303.5|9293.5|9304.9|9294.9|9303.5|9293.5|11
1614132150000|2021-02-24 02:02:30|9303.6|9293.6|9303.4|9293.4|9304.1|9294.1|9303.4|9293.4|5
1614132160000|2021-02-24 02:02:40|9302.8|9292.8|9298.6|9288.6|9302.8|9292.8|9298.6|9288.6|10
1614132170000|2021-02-24 02:02:50|9299.4|9289.4|9298.3|9288.3|9300.4|9290.4|9298|9288|19
1614132180000|2021-02-24 02:03:00|9298.5|9288.5|9297.9|9287.9|9299.1|9289.1|9297.5|9287.5|9
1614132190000|2021-02-24 02:03:10|9297.6|9287.6|9297.3|9287.3|9298|9288|9296.9|9286.9|12
1614132200000|2021-02-24 02:03:20|9297|9287|9297.9|9287.9|9299.1|9289.1|9296.5|9286.5|14
1614132210000|2021-02-24 02:03:30|9298.3|9288.3|9295.9|9285.9|9299.1|9289.1|9295.9|9285.9|12
1614132220000|2021-02-24 02:03:40|9296.5|9286.5|9291.1|9281.1|9296.5|9286.5|9291.1|9281.1|21
1614132230000|2021-02-24 02:03:50|9290.9|9280.9|9281.1|9271.1|9290.9|9280.9|9281.1|9271.1|25
1614132240000|2021-02-24 02:04:00|9280.6|9270.6|9286.5|9276.5|9286.9|9276.9|9278.1|9268.1|24
1614132250000|2021-02-24 02:04:10|9286.9|9276.9|9289.4|9279.4|9289.5|9279.5|9286.6|9276.6|17
1614132260000|2021-02-24 02:04:20|9289.5|9279.5|9288.9|9278.9|9290.4|9280.4|9288.3|9278.3|13
1614132270000|2021-02-24 02:04:30|9289.1|9279.1|9291.5|9281.5|9291.5|9281.5|9289.1|9279.1|8
1614132280000|2021-02-24 02:04:40|9291.3|9281.3|9293.6|9283.6|9293.6|9283.6|9289.6|9279.6|15
1614132290000|2021-02-24 02:04:50|9292.4|9282.4|9293.8|9283.8|9293.8|9283.8|9291.5|9281.5|6
1614132300000|2021-02-24 02:05:00|9294.1|9284.1|9294.3|9284.3|9295.5|9285.5|9293.3|9283.3|12
1614132310000|2021-02-24 02:05:10|9293.9|9283.9|9292.9|9282.9|9295.1|9285.1|9292.4|9282.4|15
1614132320000|2021-02-24 02:05:20|9293.1|9283.1|9292.6|9282.6|9293.1|9283.1|9292.5|9282.5|9
1614132330000|2021-02-24 02:05:30|9292.9|9282.9|9291.6|9281.6|9292.9|9282.9|9291.4|9281.4|11
1614132340000|2021-02-24 02:05:40|9292|9282|9292.1|9282.1|9292.8|9282.8|9292|9282|4
1614132350000|2021-02-24 02:05:50|9292.5|9282.5|9292|9282|9294.6|9284.6|9292|9282|12
1614132360000|2021-02-24 02:06:00|9291.9|9281.9|9289.8|9279.8|9291.9|9281.9|9289.4|9279.4|6
1614132370000|2021-02-24 02:06:10|9289.5|9279.5|9289.8|9279.8|9289.8|9279.8|9289.5|9279.5|2
1614132380000|2021-02-24 02:06:20|9290.1|9280.1|9296.3|9286.3|9297.5|9287.5|9290.1|9280.1|13
1614132390000|2021-02-24 02:06:30|9296.6|9286.6|9298.1|9288.1|9298.6|9288.6|9296.6|9286.6|9
1614132400000|2021-02-24 02:06:40|9298.4|9288.4|9299.8|9289.8|9299.9|9289.9|9298.4|9288.4|6
1614132410000|2021-02-24 02:06:50|9300.1|9290.1|9300.4|9290.4|9300.9|9290.9|9300.1|9290.1|5
1614132420000|2021-02-24 02:07:00|9300.1|9290.1|9296.6|9286.6|9300.1|9290.1|9295.4|9285.4|13
1614132430000|2021-02-24 02:07:10|9296.9|9286.9|9298.1|9288.1|9298.4|9288.4|9296.9|9286.9|4
1614132440000|2021-02-24 02:07:20|9297.9|9287.9|9297|9287|9297.9|9287.9|9296.5|9286.5|12
1614132450000|2021-02-24 02:07:30|9296.8|9286.8|9297.4|9287.4|9297.4|9287.4|9296.3|9286.3|9
1614132460000|2021-02-24 02:07:40|9297.6|9287.6|9297.9|9287.9|9299.6|9289.6|9297.6|9287.6|15
1614132470000|2021-02-24 02:07:50|9298.1|9288.1|9298.6|9288.6|9298.8|9288.8|9296.6|9286.6|13
1614132480000|2021-02-24 02:08:00|9298.4|9288.4|9301|9291|9301|9291|9297.1|9287.1|14
1614132490000|2021-02-24 02:08:10|9301.6|9291.6|9301.8|9291.8|9302.3|9292.3|9299.9|9289.9|13
1614132500000|2021-02-24 02:08:20|9301.9|9291.9|9303|9293|9303|9293|9301.4|9291.4|7
1614132510000|2021-02-24 02:08:30|9302.3|9292.3|9303.1|9293.1|9306.6|9296.6|9302.3|9292.3|20
1614132520000|2021-02-24 02:08:40|9302.9|9292.9|9302.1|9292.1|9305.6|9295.6|9302.1|9292.1|12
1614132530000|2021-02-24 02:08:50|9301.9|9291.9|9300.1|9290.1|9302|9292|9300.1|9290.1|9
1614132540000|2021-02-24 02:09:00|9300.6|9290.6|9300.3|9290.3|9301.1|9291.1|9300.1|9290.1|11
1614132550000|2021-02-24 02:09:10|9300.5|9290.5|9300.4|9290.4|9300.5|9290.5|9300.3|9290.3|3
1614132560000|2021-02-24 02:09:20|9300.1|9290.1|9299.6|9289.6|9300.1|9290.1|9299.4|9289.4|4
1614132570000|2021-02-24 02:09:30|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|2
1614132580000|2021-02-24 02:09:40|9299.4|9289.4|9296.6|9286.6|9299.4|9289.4|9296.6|9286.6|11
1614132590000|2021-02-24 02:09:50|9296.4|9286.4|9293.3|9283.3|9296.4|9286.4|9293.3|9283.3|7
1614132600000|2021-02-24 02:10:00|9292.9|9282.9|9294.1|9284.1|9295.4|9285.4|9292.9|9282.9|11
1614132610000|2021-02-24 02:10:10|9294.6|9284.6|9297.4|9287.4|9297.4|9287.4|9294.6|9284.6|11
1614132620000|2021-02-24 02:10:20|9297.9|9287.9|9296.9|9286.9|9298.9|9288.9|9296.9|9286.9|5
1614132630000|2021-02-24 02:10:30|9297.1|9287.1|9296.9|9286.9|9297.4|9287.4|9296.9|9286.9|5
1614132640000|2021-02-24 02:10:40|9297|9287|9298.3|9288.3|9298.3|9288.3|9297|9287|4
1614132650000|2021-02-24 02:10:50|9298|9288|9299.4|9289.4|9299.4|9289.4|9298|9288|4
1614132660000|2021-02-24 02:11:00|9299.6|9289.6|9303.4|9293.4|9303.4|9293.4|9299.6|9289.6|10
1614132670000|2021-02-24 02:11:10|9303.6|9293.6|9304.6|9294.6|9306.9|9296.9|9303.6|9293.6|15
1614132680000|2021-02-24 02:11:20|9306.1|9296.1|9305.3|9295.3|9306.1|9296.1|9304.9|9294.9|10
1614132690000|2021-02-24 02:11:30|9303.6|9293.6|9304.6|9294.6|9304.6|9294.6|9303|9293|9
1614132700000|2021-02-24 02:11:40|9303.9|9293.9|9305.9|9295.9|9306.9|9296.9|9303.9|9293.9|15
1614132710000|2021-02-24 02:11:50|9306.4|9296.4|9305.1|9295.1|9306.4|9296.4|9302.8|9292.8|17
1614132720000|2021-02-24 02:12:00|9304.3|9294.3|9303.9|9293.9|9304.4|9294.4|9303.9|9293.9|7
1614132730000|2021-02-24 02:12:10|9303.5|9293.5|9305.8|9295.8|9305.8|9295.8|9303|9293|5
1614132740000|2021-02-24 02:12:20|9305.5|9295.5|9305.4|9295.4|9305.5|9295.5|9305.3|9295.3|3
1614132750000|2021-02-24 02:12:30|9305.3|9295.3|9306.1|9296.1|9306.6|9296.6|9304|9294|9
1614132760000|2021-02-24 02:12:40|9305.6|9295.6|9302.6|9292.6|9305.6|9295.6|9302.4|9292.4|6
1614132770000|2021-02-24 02:12:50|9303.1|9293.1|9303.1|9293.1|9303.9|9293.9|9303.1|9293.1|5
1614132780000|2021-02-24 02:13:00|9302.9|9292.9|9303.8|9293.8|9303.8|9293.8|9302.9|9292.9|5
1614132790000|2021-02-24 02:13:10|9303.5|9293.5|9302.6|9292.6|9303.8|9293.8|9302.6|9292.6|9
1614132800000|2021-02-24 02:13:20|9302.4|9292.4|9301.4|9291.4|9302.8|9292.8|9301.4|9291.4|8
1614132810000|2021-02-24 02:13:30|9301.6|9291.6|9301.8|9291.8|9301.8|9291.8|9300.6|9290.6|6
1614132820000|2021-02-24 02:13:40|9301.6|9291.6|9299.9|9289.9|9301.6|9291.6|9299.6|9289.6|12
1614132830000|2021-02-24 02:13:50|9299.5|9289.5|9299.4|9289.4|9300.6|9290.6|9298.1|9288.1|13
1614132840000|2021-02-24 02:14:00|9299.1|9289.1|9300.3|9290.3|9300.9|9290.9|9298.3|9288.3|16
1614132850000|2021-02-24 02:14:10|9300.6|9290.6|9298.5|9288.5|9300.6|9290.6|9298.4|9288.4|10
1614132860000|2021-02-24 02:14:20|9299.5|9289.5|9299|9289|9299.6|9289.6|9298.9|9288.9|7
1614132870000|2021-02-24 02:14:30|9298.6|9288.6|9298|9288|9299.4|9289.4|9297.6|9287.6|8
1614132880000|2021-02-24 02:14:40|9298.4|9288.4|9298.1|9288.1|9298.5|9288.5|9298.1|9288.1|3
1614132890000|2021-02-24 02:14:50|9297.8|9287.8|9300|9290|9300|9290|9297.5|9287.5|14
1614132900000|2021-02-24 02:15:00|9300.1|9290.1|9300.9|9290.9|9300.9|9290.9|9300.1|9290.1|4
1614132910000|2021-02-24 02:15:10|9301.3|9291.3|9301.6|9291.6|9304|9294|9301.3|9291.3|8
1614132920000|2021-02-24 02:15:20|9302|9292|9302.4|9292.4|9302.4|9292.4|9302|9292|2
1614132940000|2021-02-24 02:15:40|9302.6|9292.6|9303.4|9293.4|9303.6|9293.6|9302.6|9292.6|5
1614132950000|2021-02-24 02:15:50|9302.9|9292.9|9304.6|9294.6|9305|9295|9302.9|9292.9|5
1614132960000|2021-02-24 02:16:00|9304.9|9294.9|9305.9|9295.9|9305.9|9295.9|9304.9|9294.9|3
1614132970000|2021-02-24 02:16:10|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|9305.9|9295.9|3
1614132980000|2021-02-24 02:16:20|9305.9|9295.9|9304.4|9294.4|9305.9|9295.9|9304.4|9294.4|6
1614132990000|2021-02-24 02:16:30|9304.6|9294.6|9304.4|9294.4|9305|9295|9304.4|9294.4|4
1614133000000|2021-02-24 02:16:40|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|1
1614133010000|2021-02-24 02:16:50|9304.9|9294.9|9305.3|9295.3|9305.3|9295.3|9304.9|9294.9|3
1614133020000|2021-02-24 02:17:00|9305|9295|9305|9295|9305|9295|9305|9295|1
1614133030000|2021-02-24 02:17:10|9304.9|9294.9|9303.9|9293.9|9304.9|9294.9|9303.9|9293.9|2
1614133040000|2021-02-24 02:17:20|9304.1|9294.1|9304.5|9294.5|9304.6|9294.6|9304.1|9294.1|4
1614133060000|2021-02-24 02:17:40|9304.1|9294.1|9304.4|9294.4|9304.4|9294.4|9304.1|9294.1|2
1614133070000|2021-02-24 02:17:50|9304.8|9294.8|9304.9|9294.9|9304.9|9294.9|9304.8|9294.8|2
1614133090000|2021-02-24 02:18:10|9305|9295|9304.6|9294.6|9305|9295|9304.6|9294.6|2
1614133120000|2021-02-24 02:18:40|9304.4|9294.4|9304.1|9294.1|9304.4|9294.4|9304.1|9294.1|2
1614133130000|2021-02-24 02:18:50|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|1
1614133150000|2021-02-24 02:19:10|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1614133160000|2021-02-24 02:19:20|9303.3|9293.3|9302.1|9292.1|9303.3|9293.3|9301.8|9291.8|7
1614133170000|2021-02-24 02:19:30|9301.9|9291.9|9300.3|9290.3|9301.9|9291.9|9299.4|9289.4|9
1614133180000|2021-02-24 02:19:40|9300.1|9290.1|9299.6|9289.6|9300.4|9290.4|9299.4|9289.4|6
1614133190000|2021-02-24 02:19:50|9299.9|9289.9|9298.9|9288.9|9299.9|9289.9|9298.9|9288.9|3
1614133200000|2021-02-24 02:20:00|9298.6|9288.6|9297.6|9287.6|9298.6|9288.6|9296.9|9286.9|8
1614133210000|2021-02-24 02:20:10|9298.6|9288.6|9298.4|9288.4|9300.3|9290.3|9297.8|9287.8|11
1614133220000|2021-02-24 02:20:20|9298.6|9288.6|9300|9290|9300.3|9290.3|9298.6|9288.6|6
1614133230000|2021-02-24 02:20:30|9299.6|9289.6|9298.9|9288.9|9300|9290|9298.9|9288.9|5
1614133240000|2021-02-24 02:20:40|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1614133260000|2021-02-24 02:21:00|9299.1|9289.1|9298.6|9288.6|9299.1|9289.1|9298.6|9288.6|2
1614133270000|2021-02-24 02:21:10|9299.3|9289.3|9298.6|9288.6|9299.3|9289.3|9298.6|9288.6|2
1614133280000|2021-02-24 02:21:20|9298.5|9288.5|9296.8|9286.8|9298.5|9288.5|9296.1|9286.1|4
1614133290000|2021-02-24 02:21:30|9296.9|9286.9|9297.9|9287.9|9297.9|9287.9|9296.9|9286.9|2
1614133300000|2021-02-24 02:21:40|9297.6|9287.6|9297.8|9287.8|9297.8|9287.8|9297.4|9287.4|4
1614133310000|2021-02-24 02:21:50|9297.4|9287.4|9297.4|9287.4|9297.9|9287.9|9297.4|9287.4|11
1614133320000|2021-02-24 02:22:00|9297.3|9287.3|9295.9|9285.9|9297.3|9287.3|9295.9|9285.9|4
1614133340000|2021-02-24 02:22:20|9296.1|9286.1|9298|9288|9298.6|9288.6|9296.1|9286.1|6
1614133350000|2021-02-24 02:22:30|9297.6|9287.6|9297.9|9287.9|9298.1|9288.1|9297.4|9287.4|10
1614133360000|2021-02-24 02:22:40|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9297.3|9287.3|2
1614133370000|2021-02-24 02:22:50|9297.5|9287.5|9297.4|9287.4|9297.5|9287.5|9297.1|9287.1|4
1614133380000|2021-02-24 02:23:00|9297.1|9287.1|9297|9287|9297.4|9287.4|9296.5|9286.5|9
1614133390000|2021-02-24 02:23:10|9297.3|9287.3|9296.4|9286.4|9297.3|9287.3|9296.4|9286.4|4
1614133400000|2021-02-24 02:23:20|9296.6|9286.6|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|4
1614133410000|2021-02-24 02:23:30|9296.8|9286.8|9297.5|9287.5|9297.5|9287.5|9296.8|9286.8|3
1614133420000|2021-02-24 02:23:40|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1614133430000|2021-02-24 02:23:50|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1614133460000|2021-02-24 02:24:20|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1614133470000|2021-02-24 02:24:30|9298.1|9288.1|9298.4|9288.4|9298.4|9288.4|9298.1|9288.1|2
1614133500000|2021-02-24 02:25:00|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1614133510000|2021-02-24 02:25:10|9296.9|9286.9|9297.3|9287.3|9297.8|9287.8|9296.9|9286.9|4
1614133520000|2021-02-24 02:25:20|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1614133540000|2021-02-24 02:25:40|9297.9|9287.9|9299|9289|9299|9289|9297.9|9287.9|4
1614133550000|2021-02-24 02:25:50|9298.5|9288.5|9297.4|9287.4|9298.5|9288.5|9297.4|9287.4|4
1614133560000|2021-02-24 02:26:00|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1614133570000|2021-02-24 02:26:10|9297.5|9287.5|9296.3|9286.3|9297.5|9287.5|9295.9|9285.9|3
1614133580000|2021-02-24 02:26:20|9295.9|9285.9|9295.9|9285.9|9296.3|9286.3|9295.9|9285.9|3
1614133590000|2021-02-24 02:26:30|9295.6|9285.6|9295.9|9285.9|9296.1|9286.1|9295.1|9285.1|10
1614133600000|2021-02-24 02:26:40|9295.4|9285.4|9290.4|9280.4|9295.9|9285.9|9290.4|9280.4|7
1614133610000|2021-02-24 02:26:50|9290.6|9280.6|9290.4|9280.4|9291|9281|9290.4|9280.4|5
1614133620000|2021-02-24 02:27:00|9290.1|9280.1|9291.6|9281.6|9291.6|9281.6|9288.9|9278.9|6
1614133630000|2021-02-24 02:27:10|9292|9282|9292.4|9282.4|9294.4|9284.4|9292|9282|10
1614133640000|2021-02-24 02:27:20|9292.6|9282.6|9292.9|9282.9|9292.9|9282.9|9292.6|9282.6|2
1614133650000|2021-02-24 02:27:30|9292.6|9282.6|9292.5|9282.5|9292.6|9282.6|9291.9|9281.9|6
1614133670000|2021-02-24 02:27:50|9292.9|9282.9|9294.9|9284.9|9294.9|9284.9|9292.9|9282.9|3
1614133680000|2021-02-24 02:28:00|9294.4|9284.4|9294.1|9284.1|9294.4|9284.4|9294.1|9284.1|2
1614133690000|2021-02-24 02:28:10|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|1
1614133700000|2021-02-24 02:28:20|9294.1|9284.1|9294.4|9284.4|9294.4|9284.4|9294.1|9284.1|2
1614133710000|2021-02-24 02:28:30|9294.1|9284.1|9293.9|9283.9|9294.1|9284.1|9293.9|9283.9|2
1614133730000|2021-02-24 02:28:50|9294|9284|9295.5|9285.5|9295.5|9285.5|9293.8|9283.8|6
1614133740000|2021-02-24 02:29:00|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1614133750000|2021-02-24 02:29:10|9295.5|9285.5|9300.4|9290.4|9300.4|9290.4|9295.4|9285.4|5
1614133760000|2021-02-24 02:29:20|9300.5|9290.5|9301.1|9291.1|9301.1|9291.1|9300.5|9290.5|3
1614133770000|2021-02-24 02:29:30|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1614133790000|2021-02-24 02:29:50|9301.1|9291.1|9301|9291|9301.1|9291.1|9301|9291|2
1614133800000|2021-02-24 02:30:00|9300.6|9290.6|9300.3|9290.3|9300.6|9290.6|9298.1|9288.1|11
1614133810000|2021-02-24 02:30:10|9299.9|9289.9|9300.3|9290.3|9300.3|9290.3|9299.9|9289.9|2
1614133830000|2021-02-24 02:30:30|9299.9|9289.9|9301.3|9291.3|9302.4|9292.4|9299.9|9289.9|7
1614133840000|2021-02-24 02:30:40|9301|9291|9300.4|9290.4|9301|9291|9300.1|9290.1|5
1614133850000|2021-02-24 02:30:50|9300.9|9290.9|9301|9291|9301.9|9291.9|9300.9|9290.9|10
1614133860000|2021-02-24 02:31:00|9301.3|9291.3|9302.1|9292.1|9302.5|9292.5|9301|9291|11
1614133870000|2021-02-24 02:31:10|9301.6|9291.6|9301.6|9291.6|9302.5|9292.5|9301.6|9291.6|10
1614133880000|2021-02-24 02:31:20|9302.1|9292.1|9301.1|9291.1|9302.1|9292.1|9301.1|9291.1|7
1614133890000|2021-02-24 02:31:30|9300.9|9290.9|9299.6|9289.6|9300.9|9290.9|9299.4|9289.4|11
1614133900000|2021-02-24 02:31:40|9299.4|9289.4|9298.1|9288.1|9299.4|9289.4|9297.9|9287.9|6
1614133910000|2021-02-24 02:31:50|9297.4|9287.4|9300.8|9290.8|9300.8|9290.8|9297.4|9287.4|3
1614133920000|2021-02-24 02:32:00|9300.1|9290.1|9299.9|9289.9|9300.1|9290.1|9299.4|9289.4|7
1614133930000|2021-02-24 02:32:10|9299.6|9289.6|9299.4|9289.4|9299.6|9289.6|9299.4|9289.4|4
1614133940000|2021-02-24 02:32:20|9299.1|9289.1|9295|9285|9299.1|9289.1|9294.6|9284.6|16
1614133950000|2021-02-24 02:32:30|9294.9|9284.9|9293.9|9283.9|9294.9|9284.9|9292.9|9282.9|17
1614133960000|2021-02-24 02:32:40|9293.6|9283.6|9294.8|9284.8|9295.4|9285.4|9293.4|9283.4|18
1614133970000|2021-02-24 02:32:50|9294.1|9284.1|9293.6|9283.6|9295.4|9285.4|9293.4|9283.4|18
1614133980000|2021-02-24 02:33:00|9293.4|9283.4|9289.9|9279.9|9293.4|9283.4|9288.9|9278.9|20
1614133990000|2021-02-24 02:33:10|9289.8|9279.8|9289.1|9279.1|9290.1|9280.1|9288.6|9278.6|25
1614134000000|2021-02-24 02:33:20|9288.9|9278.9|9288.6|9278.6|9290.1|9280.1|9288|9278|23
1614134010000|2021-02-24 02:33:30|9289.1|9279.1|9290.5|9280.5|9291.8|9281.8|9288.6|9278.6|18
1614134020000|2021-02-24 02:33:40|9290.1|9280.1|9291.4|9281.4|9291.4|9281.4|9289.5|9279.5|10
1614134030000|2021-02-24 02:33:50|9291.8|9281.8|9294.3|9284.3|9294.8|9284.8|9291.8|9281.8|5
1614134040000|2021-02-24 02:34:00|9294|9284|9292.9|9282.9|9294|9284|9292.4|9282.4|11
1614134050000|2021-02-24 02:34:10|9292.6|9282.6|9289.1|9279.1|9292.6|9282.6|9288.8|9278.8|17
1614134060000|2021-02-24 02:34:20|9289.5|9279.5|9289|9279|9290|9280|9289|9279|5
1614134070000|2021-02-24 02:34:30|9288.9|9278.9|9289.6|9279.6|9290.1|9280.1|9287.4|9277.4|14
1614134080000|2021-02-24 02:34:40|9289.9|9279.9|9287.8|9277.8|9290.1|9280.1|9287.8|9277.8|6
1614134090000|2021-02-24 02:34:50|9288.1|9278.1|9287.6|9277.6|9289.4|9279.4|9286.9|9276.9|9
1614134100000|2021-02-24 02:35:00|9287.4|9277.4|9283|9273|9288|9278|9283|9273|23
1614134110000|2021-02-24 02:35:10|9283.1|9273.1|9281.1|9271.1|9283.9|9273.9|9280.6|9270.6|23
1614134120000|2021-02-24 02:35:20|9281.4|9271.4|9284.1|9274.1|9284.6|9274.6|9281.3|9271.3|22
1614134130000|2021-02-24 02:35:30|9284.3|9274.3|9281.9|9271.9|9284.3|9274.3|9281.9|9271.9|12
1614134140000|2021-02-24 02:35:40|9282.1|9272.1|9281.1|9271.1|9282.1|9272.1|9280.9|9270.9|7
1614134150000|2021-02-24 02:35:50|9280.9|9270.9|9281.8|9271.8|9283.1|9273.1|9280.9|9270.9|10
1614134160000|2021-02-24 02:36:00|9281.6|9271.6|9286.9|9276.9|9287.1|9277.1|9281.6|9271.6|17
1614134170000|2021-02-24 02:36:10|9286.6|9276.6|9287.1|9277.1|9287.1|9277.1|9284.1|9274.1|10
1614134180000|2021-02-24 02:36:20|9287.4|9277.4|9291.1|9281.1|9291.1|9281.1|9287.4|9277.4|7
1614134190000|2021-02-24 02:36:30|9290.8|9280.8|9290.1|9280.1|9290.8|9280.8|9288.9|9278.9|9
1614134200000|2021-02-24 02:36:40|9290.5|9280.5|9290.4|9280.4|9291.5|9281.5|9290.4|9280.4|4
1614134210000|2021-02-24 02:36:50|9290.5|9280.5|9289.4|9279.4|9290.5|9280.5|9288.4|9278.4|8
1614134220000|2021-02-24 02:37:00|9289.6|9279.6|9289.9|9279.9|9289.9|9279.9|9289.6|9279.6|2
1614134230000|2021-02-24 02:37:10|9290.1|9280.1|9289|9279|9290.1|9280.1|9289|9279|5
1614134240000|2021-02-24 02:37:20|9288.6|9278.6|9286.3|9276.3|9288.6|9278.6|9286.3|9276.3|11
1614134250000|2021-02-24 02:37:30|9286.6|9276.6|9287.5|9277.5|9287.6|9277.6|9286.5|9276.5|8
1614134260000|2021-02-24 02:37:40|9287.6|9277.6|9286.9|9276.9|9287.9|9277.9|9286|9276|10
1614134270000|2021-02-24 02:37:50|9287.4|9277.4|9286.9|9276.9|9287.4|9277.4|9286.4|9276.4|9
1614134280000|2021-02-24 02:38:00|9287.1|9277.1|9286|9276|9287.1|9277.1|9284.1|9274.1|10
1614134290000|2021-02-24 02:38:10|9286.1|9276.1|9286.8|9276.8|9288.4|9278.4|9286.1|9276.1|17
1614134300000|2021-02-24 02:38:20|9286.4|9276.4|9286.6|9276.6|9286.6|9276.6|9285.8|9275.8|10
1614134310000|2021-02-24 02:38:30|9286.8|9276.8|9285.9|9275.9|9288.1|9278.1|9285.8|9275.8|12
1614134320000|2021-02-24 02:38:40|9285.8|9275.8|9284.3|9274.3|9285.8|9275.8|9282.4|9272.4|15
1614134330000|2021-02-24 02:38:50|9284|9274|9284.4|9274.4|9285.9|9275.9|9283.5|9273.5|21
1614134340000|2021-02-24 02:39:00|9285|9275|9282|9272|9285|9275|9282|9272|11
1614134350000|2021-02-24 02:39:10|9282.1|9272.1|9283.6|9273.6|9283.8|9273.8|9282|9272|6
1614134360000|2021-02-24 02:39:20|9283.5|9273.5|9282.3|9272.3|9283.8|9273.8|9281.6|9271.6|11
1614134370000|2021-02-24 02:39:30|9282.4|9272.4|9283.9|9273.9|9284.4|9274.4|9281.3|9271.3|22
1614134380000|2021-02-24 02:39:40|9284.4|9274.4|9285.9|9275.9|9287.1|9277.1|9284.4|9274.4|13
1614134390000|2021-02-24 02:39:50|9285.6|9275.6|9284.1|9274.1|9285.6|9275.6|9283.9|9273.9|10
1614134400000|2021-02-24 02:40:00|9284.5|9274.5|9285|9275|9286.3|9276.3|9282.6|9272.6|18
1614134410000|2021-02-24 02:40:10|9284.8|9274.8|9284.8|9274.8|9285|9275|9282.9|9272.9|14
1614134420000|2021-02-24 02:40:20|9285.1|9275.1|9282.8|9272.8|9285.1|9275.1|9282.8|9272.8|12
1614134430000|2021-02-24 02:40:30|9282.6|9272.6|9282.6|9272.6|9282.9|9272.9|9282.6|9272.6|7
1614134440000|2021-02-24 02:40:40|9282.4|9272.4|9279.6|9269.6|9282.4|9272.4|9279.6|9269.6|13
1614134450000|2021-02-24 02:40:50|9279.3|9269.3|9274.6|9264.6|9279.3|9269.3|9272.8|9262.8|23
1614134460000|2021-02-24 02:41:00|9274.4|9264.4|9274.1|9264.1|9274.6|9264.6|9274.1|9264.1|16
1614134470000|2021-02-24 02:41:10|9273.6|9263.6|9274|9264|9274.3|9264.3|9273.6|9263.6|7
1614134480000|2021-02-24 02:41:20|9273.8|9263.8|9271.1|9261.1|9273.8|9263.8|9271.1|9261.1|14
1614134490000|2021-02-24 02:41:30|9271.3|9261.3|9268.6|9258.6|9271.3|9261.3|9268.6|9258.6|14
1614134500000|2021-02-24 02:41:40|9268.4|9258.4|9271|9261|9271.6|9261.6|9267.3|9257.3|24
1614134510000|2021-02-24 02:41:50|9270.8|9260.8|9267.9|9257.9|9270.9|9260.9|9267.6|9257.6|22
1614134520000|2021-02-24 02:42:00|9267.5|9257.5|9263.6|9253.6|9267.5|9257.5|9260.9|9250.9|22
1614134530000|2021-02-24 02:42:10|9263.9|9253.9|9258.3|9248.3|9263.9|9253.9|9257.1|9247.1|21
1614134540000|2021-02-24 02:42:20|9258.1|9248.1|9260.1|9250.1|9260.9|9250.9|9257.9|9247.9|14
1614134550000|2021-02-24 02:42:30|9259.9|9249.9|9255.6|9245.6|9260.1|9250.1|9255.6|9245.6|21
1614134560000|2021-02-24 02:42:40|9255.5|9245.5|9256.9|9246.9|9257.4|9247.4|9255.5|9245.5|18
1614134570000|2021-02-24 02:42:50|9257.1|9247.1|9257.1|9247.1|9259.4|9249.4|9256.6|9246.6|24
1614134580000|2021-02-24 02:43:00|9256.9|9246.9|9256.8|9246.8|9258.8|9248.8|9253.9|9243.9|23
1614134590000|2021-02-24 02:43:10|9256.4|9246.4|9256|9246|9256.4|9246.4|9255.8|9245.8|3
1614134600000|2021-02-24 02:43:20|9256.3|9246.3|9254.4|9244.4|9256.3|9246.3|9253.9|9243.9|17
1614134610000|2021-02-24 02:43:30|9254.3|9244.3|9256.4|9246.4|9256.4|9246.4|9253.9|9243.9|7
1614134620000|2021-02-24 02:43:40|9255.9|9245.9|9259.6|9249.6|9260.9|9250.9|9254.1|9244.1|17
1614134630000|2021-02-24 02:43:50|9259.9|9249.9|9261.3|9251.3|9261.3|9251.3|9259.3|9249.3|15
1614134640000|2021-02-24 02:44:00|9260.9|9250.9|9265.8|9255.8|9265.9|9255.9|9260.9|9250.9|18
1614134650000|2021-02-24 02:44:10|9265.9|9255.9|9264.5|9254.5|9268.6|9258.6|9264.5|9254.5|21
1614134660000|2021-02-24 02:44:20|9265.9|9255.9|9269.5|9259.5|9270.5|9260.5|9265.1|9255.1|18
1614134670000|2021-02-24 02:44:30|9269.3|9259.3|9266.4|9256.4|9269.3|9259.3|9266.3|9256.3|13
1614134680000|2021-02-24 02:44:40|9266.8|9256.8|9272.8|9262.8|9274.3|9264.3|9266.8|9256.8|19
1614134690000|2021-02-24 02:44:50|9272.4|9262.4|9271.1|9261.1|9272.4|9262.4|9271.1|9261.1|13
1614134700000|2021-02-24 02:45:00|9270.9|9260.9|9266.9|9256.9|9270.9|9260.9|9266.9|9256.9|14
1614134710000|2021-02-24 02:45:10|9267|9257|9269.5|9259.5|9270.9|9260.9|9266.5|9256.5|15
1614134720000|2021-02-24 02:45:20|9269.6|9259.6|9272.1|9262.1|9274|9264|9269.6|9259.6|14
1614134730000|2021-02-24 02:45:30|9272.6|9262.6|9274.4|9264.4|9275|9265|9272.6|9262.6|12
1614134740000|2021-02-24 02:45:40|9274.6|9264.6|9274.4|9264.4|9275.3|9265.3|9273.9|9263.9|11
1614134750000|2021-02-24 02:45:50|9274.3|9264.3|9270.4|9260.4|9274.3|9264.3|9270.4|9260.4|10
1614134760000|2021-02-24 02:46:00|9270.9|9260.9|9267.5|9257.5|9270.9|9260.9|9266.8|9256.8|17
1614134770000|2021-02-24 02:46:10|9267.3|9257.3|9265.1|9255.1|9267.4|9257.4|9265.1|9255.1|13
1614134780000|2021-02-24 02:46:20|9265.6|9255.6|9262.1|9252.1|9265.6|9255.6|9261.1|9251.1|23
1614134790000|2021-02-24 02:46:30|9261.9|9251.9|9261.6|9251.6|9263.3|9253.3|9259.3|9249.3|32
1614134800000|2021-02-24 02:46:40|9261.9|9251.9|9259.9|9249.9|9261.9|9251.9|9259.1|9249.1|15
1614134810000|2021-02-24 02:46:50|9259.8|9249.8|9264.9|9254.9|9266.6|9256.6|9259.3|9249.3|15
1614134820000|2021-02-24 02:47:00|9265.4|9255.4|9262.9|9252.9|9265.4|9255.4|9262|9252|17
1614134830000|2021-02-24 02:47:10|9263.1|9253.1|9267.1|9257.1|9267.1|9257.1|9263.1|9253.1|21
1614134840000|2021-02-24 02:47:20|9267.6|9257.6|9268.4|9258.4|9269.4|9259.4|9265.6|9255.6|19
1614134850000|2021-02-24 02:47:30|9267.8|9257.8|9266|9256|9268.4|9258.4|9265.9|9255.9|16
1614134860000|2021-02-24 02:47:40|9266.3|9256.3|9266.6|9256.6|9268.1|9258.1|9265.4|9255.4|21
1614134870000|2021-02-24 02:47:50|9267.4|9257.4|9271.9|9261.9|9271.9|9261.9|9267.4|9257.4|11
1614134880000|2021-02-24 02:48:00|9272.3|9262.3|9269.9|9259.9|9273.1|9263.1|9269.6|9259.6|15
1614134890000|2021-02-24 02:48:10|9269.6|9259.6|9267|9257|9269.6|9259.6|9267|9257|11
1614134900000|2021-02-24 02:48:20|9267.3|9257.3|9271.4|9261.4|9271.4|9261.4|9265.6|9255.6|12
1614134910000|2021-02-24 02:48:30|9270.9|9260.9|9268.5|9258.5|9270.9|9260.9|9268.5|9258.5|13
1614134920000|2021-02-24 02:48:40|9268.9|9258.9|9267.9|9257.9|9269.9|9259.9|9267.9|9257.9|8
1614134930000|2021-02-24 02:48:50|9267.6|9257.6|9265.5|9255.5|9267.6|9257.6|9265.1|9255.1|11
1614134940000|2021-02-24 02:49:00|9265.1|9255.1|9270.6|9260.6|9271.6|9261.6|9264.9|9254.9|21
1614134950000|2021-02-24 02:49:10|9270.5|9260.5|9264.8|9254.8|9270.5|9260.5|9264.8|9254.8|18
1614134960000|2021-02-24 02:49:20|9265|9255|9262.4|9252.4|9266.5|9256.5|9262.4|9252.4|17
1614134970000|2021-02-24 02:49:30|9263.6|9253.6|9265|9255|9267.3|9257.3|9263.4|9253.4|24
1614134980000|2021-02-24 02:49:40|9264.8|9254.8|9269.4|9259.4|9270.8|9260.8|9264.8|9254.8|15
1614134990000|2021-02-24 02:49:50|9269.6|9259.6|9270.5|9260.5|9270.5|9260.5|9268.4|9258.4|14
1614135000000|2021-02-24 02:50:00|9270.6|9260.6|9266.6|9256.6|9270.6|9260.6|9266.6|9256.6|18
1614135010000|2021-02-24 02:50:10|9266.4|9256.4|9261.1|9251.1|9266.4|9256.4|9261.1|9251.1|19
1614135020000|2021-02-24 02:50:20|9260.6|9250.6|9254.6|9244.6|9261.4|9251.4|9254.6|9244.6|22
1614135030000|2021-02-24 02:50:30|9255.1|9245.1|9255.9|9245.9|9256.3|9246.3|9255.1|9245.1|8
1614135040000|2021-02-24 02:50:40|9256|9246|9255.4|9245.4|9256.8|9246.8|9254.1|9244.1|12
1614135050000|2021-02-24 02:50:50|9255.1|9245.1|9253.6|9243.6|9255.6|9245.6|9253.6|9243.6|18
1614135060000|2021-02-24 02:51:00|9253.1|9243.1|9252.1|9242.1|9253.1|9243.1|9247.4|9237.4|23
1614135070000|2021-02-24 02:51:10|9251.1|9241.1|9249.9|9239.9|9251.5|9241.5|9249.9|9239.9|11
1614135080000|2021-02-24 02:51:20|9249.6|9239.6|9244.9|9234.9|9249.6|9239.6|9244.9|9234.9|9
1614135090000|2021-02-24 02:51:30|9245.1|9235.1|9244.9|9234.9|9247|9237|9244.9|9234.9|11
1614135100000|2021-02-24 02:51:40|9245.1|9235.1|9248.3|9238.3|9248.6|9238.6|9245.1|9235.1|18
1614135110000|2021-02-24 02:51:50|9248.5|9238.5|9249|9239|9249|9239|9248.3|9238.3|8
1614135120000|2021-02-24 02:52:00|9249.4|9239.4|9248.9|9238.9|9249.4|9239.4|9247.4|9237.4|9
1614135130000|2021-02-24 02:52:10|9249.1|9239.1|9254.3|9244.3|9254.3|9244.3|9248.5|9238.5|17
1614135140000|2021-02-24 02:52:20|9255.8|9245.8|9254|9244|9255.8|9245.8|9252.8|9242.8|22
1614135150000|2021-02-24 02:52:30|9253.6|9243.6|9256.6|9246.6|9256.9|9246.9|9252.4|9242.4|13
1614135160000|2021-02-24 02:52:40|9256.4|9246.4|9256.4|9246.4|9256.6|9246.6|9255.4|9245.4|15
1614135170000|2021-02-24 02:52:50|9256.1|9246.1|9252.5|9242.5|9256.1|9246.1|9252|9242|14
1614135180000|2021-02-24 02:53:00|9252.1|9242.1|9249.8|9239.8|9252.1|9242.1|9249.4|9239.4|12
1614135190000|2021-02-24 02:53:10|9249.4|9239.4|9250.1|9240.1|9251.9|9241.9|9248.5|9238.5|11
1614135200000|2021-02-24 02:53:20|9249.6|9239.6|9249.8|9239.8|9251.6|9241.6|9248.9|9238.9|13
1614135210000|2021-02-24 02:53:30|9250|9240|9254.5|9244.5|9254.5|9244.5|9250|9240|14
1614135220000|2021-02-24 02:53:40|9255.3|9245.3|9256.3|9246.3|9257.3|9247.3|9255.3|9245.3|10
1614135230000|2021-02-24 02:53:50|9256.6|9246.6|9258.8|9248.8|9258.8|9248.8|9256.6|9246.6|8
1614135240000|2021-02-24 02:54:00|9258.5|9248.5|9259.8|9249.8|9260.1|9250.1|9257.1|9247.1|12
1614135250000|2021-02-24 02:54:10|9260|9250|9261.5|9251.5|9263.1|9253.1|9260|9250|11
1614135260000|2021-02-24 02:54:20|9262|9252|9263.1|9253.1|9263.8|9253.8|9262|9252|8
1614135270000|2021-02-24 02:54:30|9262.9|9252.9|9260.1|9250.1|9262.9|9252.9|9260.1|9250.1|7
1614135280000|2021-02-24 02:54:40|9259.9|9249.9|9259.4|9249.4|9259.9|9249.9|9259.4|9249.4|3
1614135290000|2021-02-24 02:54:50|9259.6|9249.6|9261.3|9251.3|9261.4|9251.4|9259.6|9249.6|8
1614135300000|2021-02-24 02:55:00|9260.6|9250.6|9258.4|9248.4|9260.6|9250.6|9256.3|9246.3|21
1614135310000|2021-02-24 02:55:10|9258.9|9248.9|9257|9247|9259.3|9249.3|9257|9247|7
1614135320000|2021-02-24 02:55:20|9256.6|9246.6|9255.1|9245.1|9256.9|9246.9|9255.1|9245.1|9
1614135330000|2021-02-24 02:55:30|9254.9|9244.9|9254.1|9244.1|9254.9|9244.9|9253.4|9243.4|12
1614135340000|2021-02-24 02:55:40|9254.3|9244.3|9252.8|9242.8|9254.3|9244.3|9252.8|9242.8|7
1614135350000|2021-02-24 02:55:50|9252.4|9242.4|9250.6|9240.6|9252.4|9242.4|9250.6|9240.6|13
1614135360000|2021-02-24 02:56:00|9250.4|9240.4|9249.8|9239.8|9250.6|9240.6|9247.1|9237.1|17
1614135370000|2021-02-24 02:56:10|9249.4|9239.4|9249.4|9239.4|9250.1|9240.1|9248.6|9238.6|11
1614135380000|2021-02-24 02:56:20|9249.1|9239.1|9247.9|9237.9|9249.1|9239.1|9247.9|9237.9|10
1614135390000|2021-02-24 02:56:30|9248.4|9238.4|9250.4|9240.4|9250.4|9240.4|9247.9|9237.9|12
1614135400000|2021-02-24 02:56:40|9250.6|9240.6|9253.8|9243.8|9254.1|9244.1|9250.4|9240.4|13
1614135410000|2021-02-24 02:56:50|9253.9|9243.9|9253.6|9243.6|9253.9|9243.9|9251.6|9241.6|9
1614135420000|2021-02-24 02:57:00|9253.4|9243.4|9257.1|9247.1|9257.1|9247.1|9253.3|9243.3|10
1614135430000|2021-02-24 02:57:10|9257.4|9247.4|9262.9|9252.9|9262.9|9252.9|9257.4|9247.4|14
1614135440000|2021-02-24 02:57:20|9262.6|9252.6|9261.9|9251.9|9262.6|9252.6|9260.6|9250.6|13
1614135450000|2021-02-24 02:57:30|9262.4|9252.4|9264.9|9254.9|9264.9|9254.9|9261.5|9251.5|8
1614135460000|2021-02-24 02:57:40|9263.4|9253.4|9265.1|9255.1|9266|9256|9263.4|9253.4|20
1614135470000|2021-02-24 02:57:50|9265.5|9255.5|9265.1|9255.1|9267.3|9257.3|9265.1|9255.1|10
1614135480000|2021-02-24 02:58:00|9264.9|9254.9|9263.4|9253.4|9264.9|9254.9|9262.5|9252.5|13
1614135490000|2021-02-24 02:58:10|9263.3|9253.3|9262.4|9252.4|9263.5|9253.5|9262.4|9252.4|9
1614135500000|2021-02-24 02:58:20|9262.1|9252.1|9262.9|9252.9|9262.9|9252.9|9262.1|9252.1|3
1614135510000|2021-02-24 02:58:30|9263.4|9253.4|9267.1|9257.1|9267.1|9257.1|9262.4|9252.4|15
1614135520000|2021-02-24 02:58:40|9267.5|9257.5|9269|9259|9269|9259|9267.5|9257.5|15
1614135530000|2021-02-24 02:58:50|9268.9|9258.9|9267.1|9257.1|9268.9|9258.9|9266.1|9256.1|10
1614135540000|2021-02-24 02:59:00|9266.8|9256.8|9265.6|9255.6|9266.8|9256.8|9264.8|9254.8|10
1614135550000|2021-02-24 02:59:10|9265.3|9255.3|9266.9|9256.9|9267.8|9257.8|9265|9255|8
1614135560000|2021-02-24 02:59:20|9266.6|9256.6|9267|9257|9267|9257|9265.6|9255.6|12
1614135570000|2021-02-24 02:59:30|9266.6|9256.6|9265.9|9255.9|9266.6|9256.6|9264.6|9254.6|10
1614135580000|2021-02-24 02:59:40|9266|9256|9269.3|9259.3|9269.9|9259.9|9266|9256|12
1614135590000|2021-02-24 02:59:50|9269.5|9259.5|9270.4|9260.4|9270.6|9260.6|9269.3|9259.3|15
1614135600000|2021-02-24 03:00:00|9270.6|9260.6|9270.4|9260.4|9272.6|9262.6|9269.6|9259.6|25
1614135610000|2021-02-24 03:00:10|9270.6|9260.6|9273.9|9263.9|9273.9|9263.9|9270.6|9260.6|9
1614135620000|2021-02-24 03:00:20|9274.4|9264.4|9276.1|9266.1|9276.8|9266.8|9274.4|9264.4|20
1614135630000|2021-02-24 03:00:30|9276.6|9266.6|9275.4|9265.4|9277|9267|9274.3|9264.3|18
1614135640000|2021-02-24 03:00:40|9274.9|9264.9|9276.4|9266.4|9277.6|9267.6|9272.9|9262.9|15
1614135650000|2021-02-24 03:00:50|9276.8|9266.8|9276.1|9266.1|9277.3|9267.3|9275.1|9265.1|10
1614135660000|2021-02-24 03:01:00|9276.4|9266.4|9275.9|9265.9|9276.6|9266.6|9275.1|9265.1|11
1614135670000|2021-02-24 03:01:10|9275.6|9265.6|9275.3|9265.3|9275.6|9265.6|9274.9|9264.9|7
1614135680000|2021-02-24 03:01:20|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|1
1614135690000|2021-02-24 03:01:30|9274.8|9264.8|9276.6|9266.6|9276.6|9266.6|9273.3|9263.3|11
1614135700000|2021-02-24 03:01:40|9277.3|9267.3|9276.8|9266.8|9277.6|9267.6|9276.8|9266.8|8
1614135710000|2021-02-24 03:01:50|9277|9267|9276.6|9266.6|9277|9267|9276.6|9266.6|3
1614135720000|2021-02-24 03:02:00|9276.1|9266.1|9277.1|9267.1|9277.1|9267.1|9276|9266|8
1614135730000|2021-02-24 03:02:10|9276.9|9266.9|9276.1|9266.1|9277.8|9267.8|9276.1|9266.1|5
1614135740000|2021-02-24 03:02:20|9275.8|9265.8|9273.1|9263.1|9275.8|9265.8|9273.1|9263.1|9
1614135750000|2021-02-24 03:02:30|9273.4|9263.4|9273.5|9263.5|9274.4|9264.4|9273.1|9263.1|10
1614135760000|2021-02-24 03:02:40|9273.4|9263.4|9274.9|9264.9|9275.3|9265.3|9272|9262|12
1614135770000|2021-02-24 03:02:50|9274.6|9264.6|9274.8|9264.8|9275.1|9265.1|9274.4|9264.4|5
1614135780000|2021-02-24 03:03:00|9275|9265|9274.8|9264.8|9276.3|9266.3|9274.8|9264.8|13
1614135790000|2021-02-24 03:03:10|9274.6|9264.6|9273.4|9263.4|9274.6|9264.6|9273|9263|7
1614135800000|2021-02-24 03:03:20|9273.6|9263.6|9273.6|9263.6|9274.4|9264.4|9273.6|9263.6|7
1614135810000|2021-02-24 03:03:30|9273.4|9263.4|9275.6|9265.6|9275.6|9265.6|9271.6|9261.6|11
1614135820000|2021-02-24 03:03:40|9275.9|9265.9|9277|9267|9277.5|9267.5|9275.9|9265.9|7
1614135830000|2021-02-24 03:03:50|9276.6|9266.6|9275.6|9265.6|9276.6|9266.6|9275.6|9265.6|3
1614135840000|2021-02-24 03:04:00|9276|9266|9277.4|9267.4|9277.4|9267.4|9276|9266|6
1614135850000|2021-02-24 03:04:10|9277.6|9267.6|9277.9|9267.9|9277.9|9267.9|9277.6|9267.6|2
1614135860000|2021-02-24 03:04:20|9278.1|9268.1|9279|9269|9279.5|9269.5|9278.1|9268.1|4
1614135870000|2021-02-24 03:04:30|9279.4|9269.4|9280.1|9270.1|9280.3|9270.3|9278.9|9268.9|7
1614135880000|2021-02-24 03:04:40|9280.4|9270.4|9280|9270|9281|9271|9279.6|9269.6|8
1614135890000|2021-02-24 03:04:50|9280.1|9270.1|9283.9|9273.9|9283.9|9273.9|9280.1|9270.1|11
1614135900000|2021-02-24 03:05:00|9284.1|9274.1|9283.1|9273.1|9284.1|9274.1|9282.9|9272.9|8
1614135910000|2021-02-24 03:05:10|9282.9|9272.9|9279.9|9269.9|9282.9|9272.9|9278.9|9268.9|9
1614135920000|2021-02-24 03:05:20|9280.1|9270.1|9277.4|9267.4|9280.1|9270.1|9277.4|9267.4|4
1614135930000|2021-02-24 03:05:30|9276.9|9266.9|9278.5|9268.5|9278.5|9268.5|9276.6|9266.6|7
1614135940000|2021-02-24 03:05:40|9278.9|9268.9|9279|9269|9279.4|9269.4|9278.9|9268.9|6
1614135950000|2021-02-24 03:05:50|9279.4|9269.4|9280.1|9270.1|9280.1|9270.1|9279.4|9269.4|3
1614135960000|2021-02-24 03:06:00|9280.6|9270.6|9281.9|9271.9|9282.4|9272.4|9280.6|9270.6|14
1614135970000|2021-02-24 03:06:10|9282.6|9272.6|9281.9|9271.9|9283.4|9273.4|9281.1|9271.1|14
1614135980000|2021-02-24 03:06:20|9281.8|9271.8|9279.3|9269.3|9281.8|9271.8|9279.3|9269.3|9
1614135990000|2021-02-24 03:06:30|9279|9269|9278.8|9268.8|9279|9269|9277.9|9267.9|7
1614136000000|2021-02-24 03:06:40|9278.4|9268.4|9278.8|9268.8|9278.8|9268.8|9277.1|9267.1|10
1614136010000|2021-02-24 03:06:50|9278.4|9268.4|9278.4|9268.4|9278.8|9268.8|9278.4|9268.4|3
1614136020000|2021-02-24 03:07:00|9277.9|9267.9|9278.3|9268.3|9280.4|9270.4|9277.9|9267.9|13
1614136030000|2021-02-24 03:07:10|9278.8|9268.8|9278.8|9268.8|9278.9|9268.9|9277.9|9267.9|8
1614136040000|2021-02-24 03:07:20|9279|9269|9278.9|9268.9|9279.5|9269.5|9278.3|9268.3|10
1614136050000|2021-02-24 03:07:30|9278.4|9268.4|9275.6|9265.6|9278.9|9268.9|9275.6|9265.6|16
1614136060000|2021-02-24 03:07:40|9275|9265|9276.3|9266.3|9276.4|9266.4|9275|9265|5
1614136070000|2021-02-24 03:07:50|9275.9|9265.9|9274.9|9264.9|9275.9|9265.9|9274.9|9264.9|5
1614136080000|2021-02-24 03:08:00|9275.1|9265.1|9275.6|9265.6|9276.3|9266.3|9275.1|9265.1|4
1614136100000|2021-02-24 03:08:20|9275.3|9265.3|9273.4|9263.4|9275.6|9265.6|9273.4|9263.4|8
1614136110000|2021-02-24 03:08:30|9273.3|9263.3|9274.3|9264.3|9275.1|9265.1|9273.3|9263.3|14
1614136120000|2021-02-24 03:08:40|9273.9|9263.9|9273.6|9263.6|9273.9|9263.9|9273.6|9263.6|2
1614136130000|2021-02-24 03:08:50|9272.5|9262.5|9272.9|9262.9|9272.9|9262.9|9272.5|9262.5|2
1614136140000|2021-02-24 03:09:00|9272.5|9262.5|9276.3|9266.3|9276.4|9266.4|9272.1|9262.1|11
1614136150000|2021-02-24 03:09:10|9275.6|9265.6|9276.4|9266.4|9276.4|9266.4|9275.6|9265.6|3
1614136160000|2021-02-24 03:09:20|9276.5|9266.5|9274.3|9264.3|9276.5|9266.5|9274.3|9264.3|4
1614136170000|2021-02-24 03:09:30|9274.1|9264.1|9273.6|9263.6|9274.1|9264.1|9273.1|9263.1|11
1614136180000|2021-02-24 03:09:40|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9272.9|9262.9|15
1614136190000|2021-02-24 03:09:50|9273.5|9263.5|9273|9263|9274.5|9264.5|9272.6|9262.6|12
1614136200000|2021-02-24 03:10:00|9272.6|9262.6|9271.6|9261.6|9272.6|9262.6|9271.6|9261.6|8
1614136210000|2021-02-24 03:10:10|9271.9|9261.9|9269.4|9259.4|9271.9|9261.9|9269.4|9259.4|4
1614136220000|2021-02-24 03:10:20|9269.1|9259.1|9267.4|9257.4|9269.1|9259.1|9267.1|9257.1|11
1614136230000|2021-02-24 03:10:30|9267.6|9257.6|9265.8|9255.8|9268.4|9258.4|9263.9|9253.9|13
1614136240000|2021-02-24 03:10:40|9266.3|9256.3|9266|9256|9268.1|9258.1|9265.9|9255.9|14
1614136250000|2021-02-24 03:10:50|9266.5|9256.5|9267.3|9257.3|9267.6|9257.6|9266.5|9256.5|8
1614136260000|2021-02-24 03:11:00|9266.9|9256.9|9266.6|9256.6|9267.1|9257.1|9266.1|9256.1|11
1614136270000|2021-02-24 03:11:10|9266.8|9256.8|9264.4|9254.4|9266.8|9256.8|9264.4|9254.4|6
1614136280000|2021-02-24 03:11:20|9264.6|9254.6|9261.8|9251.8|9264.6|9254.6|9261.1|9251.1|12
1614136290000|2021-02-24 03:11:30|9262.1|9252.1|9261.9|9251.9|9262.1|9252.1|9261.1|9251.1|16
1614136300000|2021-02-24 03:11:40|9262.1|9252.1|9260.4|9250.4|9262.1|9252.1|9259.3|9249.3|15
1614136310000|2021-02-24 03:11:50|9260|9250|9258.1|9248.1|9260.3|9250.3|9257.8|9247.8|15
1614136320000|2021-02-24 03:12:00|9257.9|9247.9|9257.5|9247.5|9260.1|9250.1|9257.5|9247.5|16
1614136330000|2021-02-24 03:12:10|9257.9|9247.9|9259.1|9249.1|9259.8|9249.8|9257.5|9247.5|15
1614136340000|2021-02-24 03:12:20|9259.5|9249.5|9258.5|9248.5|9260.4|9250.4|9258.5|9248.5|14
1614136350000|2021-02-24 03:12:30|9258.3|9248.3|9258.1|9248.1|9258.3|9248.3|9257.6|9247.6|12
1614136360000|2021-02-24 03:12:40|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.1|9247.1|5
1614136370000|2021-02-24 03:12:50|9258.6|9248.6|9258.6|9248.6|9260.9|9250.9|9258.6|9248.6|18
1614136380000|2021-02-24 03:13:00|9258.5|9248.5|9260.4|9250.4|9260.4|9250.4|9257.6|9247.6|9
1614136390000|2021-02-24 03:13:10|9260.6|9250.6|9262.1|9252.1|9263.6|9253.6|9260.3|9250.3|15
1614136400000|2021-02-24 03:13:20|9261.8|9251.8|9262.4|9252.4|9262.6|9252.6|9261.5|9251.5|5
1614136410000|2021-02-24 03:13:30|9262.1|9252.1|9259.5|9249.5|9262.3|9252.3|9259|9249|10
1614136420000|2021-02-24 03:13:40|9259.6|9249.6|9260.4|9250.4|9262.1|9252.1|9259.6|9249.6|7
1614136430000|2021-02-24 03:13:50|9261.3|9251.3|9262.8|9252.8|9262.8|9252.8|9261.1|9251.1|10
1614136440000|2021-02-24 03:14:00|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9261|9251|9
1614136450000|2021-02-24 03:14:10|9262.5|9252.5|9258.6|9248.6|9262.5|9252.5|9258.6|9248.6|11
1614136460000|2021-02-24 03:14:20|9258.4|9248.4|9257.4|9247.4|9258.4|9248.4|9257.1|9247.1|5
1614136470000|2021-02-24 03:14:30|9258.3|9248.3|9257.6|9247.6|9258.8|9248.8|9257.6|9247.6|7
1614136480000|2021-02-24 03:14:40|9258.1|9248.1|9258.8|9248.8|9259.9|9249.9|9258.1|9248.1|16
1614136490000|2021-02-24 03:14:50|9259.1|9249.1|9258.1|9248.1|9259.9|9249.9|9258.1|9248.1|5
1614136500000|2021-02-24 03:15:00|9257.8|9247.8|9258.3|9248.3|9259|9249|9257.8|9247.8|11
1614136510000|2021-02-24 03:15:10|9258.6|9248.6|9258.6|9248.6|9259|9249|9258.6|9248.6|3
1614136520000|2021-02-24 03:15:20|9258.4|9248.4|9262.8|9252.8|9262.9|9252.9|9258.1|9248.1|11
1614136530000|2021-02-24 03:15:30|9262.5|9252.5|9261.1|9251.1|9263|9253|9261.1|9251.1|9
1614136540000|2021-02-24 03:15:40|9261.6|9251.6|9262.1|9252.1|9262.1|9252.1|9261.3|9251.3|6
1614136550000|2021-02-24 03:15:50|9261.9|9251.9|9262|9252|9262|9252|9261.4|9251.4|5
1614136560000|2021-02-24 03:16:00|9261.8|9251.8|9257.6|9247.6|9261.8|9251.8|9257.6|9247.6|13
1614136570000|2021-02-24 03:16:10|9257.4|9247.4|9254.6|9244.6|9257.8|9247.8|9253.3|9243.3|22
1614136580000|2021-02-24 03:16:20|9254.5|9244.5|9254.8|9244.8|9254.8|9244.8|9252.1|9242.1|19
1614136590000|2021-02-24 03:16:30|9254.6|9244.6|9254.9|9244.9|9254.9|9244.9|9253|9243|8
1614136600000|2021-02-24 03:16:40|9254.1|9244.1|9254.1|9244.1|9254.9|9244.9|9253.8|9243.8|16
1614136610000|2021-02-24 03:16:50|9253.8|9243.8|9253.1|9243.1|9254.1|9244.1|9251.9|9241.9|20
1614136620000|2021-02-24 03:17:00|9252.9|9242.9|9248.4|9238.4|9252.9|9242.9|9248.4|9238.4|14
1614136630000|2021-02-24 03:17:10|9248.9|9238.9|9251.1|9241.1|9252.6|9242.6|9248.6|9238.6|12
1614136640000|2021-02-24 03:17:20|9250.9|9240.9|9252.1|9242.1|9254.5|9244.5|9250.9|9240.9|17
1614136650000|2021-02-24 03:17:30|9251.6|9241.6|9250.4|9240.4|9251.9|9241.9|9250.4|9240.4|6
1614136660000|2021-02-24 03:17:40|9249.9|9239.9|9251.4|9241.4|9251.4|9241.4|9249.6|9239.6|9
1614136670000|2021-02-24 03:17:50|9251.6|9241.6|9252.4|9242.4|9252.6|9242.6|9251.6|9241.6|5
1614136680000|2021-02-24 03:18:00|9251.9|9241.9|9252|9242|9252|9242|9251.5|9241.5|3
1614136690000|2021-02-24 03:18:10|9251.8|9241.8|9251.4|9241.4|9252.4|9242.4|9251.4|9241.4|7
1614136700000|2021-02-24 03:18:20|9251.3|9241.3|9249.5|9239.5|9251.3|9241.3|9248|9238|12
1614136710000|2021-02-24 03:18:30|9249|9239|9247.6|9237.6|9249|9239|9247.6|9237.6|5
1614136720000|2021-02-24 03:18:40|9247.4|9237.4|9245.6|9235.6|9247.4|9237.4|9244.5|9234.5|10
1614136730000|2021-02-24 03:18:50|9245.4|9235.4|9248.1|9238.1|9250.8|9240.8|9245.4|9235.4|15
1614136740000|2021-02-24 03:19:00|9247.9|9237.9|9247.1|9237.1|9247.9|9237.9|9246.4|9236.4|9
1614136750000|2021-02-24 03:19:10|9246.9|9236.9|9243.9|9233.9|9246.9|9236.9|9243.9|9233.9|8
1614136760000|2021-02-24 03:19:20|9243.1|9233.1|9242|9232|9244|9234|9241.9|9231.9|13
1614136770000|2021-02-24 03:19:30|9242.1|9232.1|9233.9|9223.9|9242.8|9232.8|9233.9|9223.9|18
1614136780000|2021-02-24 03:19:40|9235|9225|9234.6|9224.6|9236.6|9226.6|9234.1|9224.1|18
1614136790000|2021-02-24 03:19:50|9234.9|9224.9|9231.4|9221.4|9234.9|9224.9|9231.4|9221.4|14
1614136800000|2021-02-24 03:20:00|9231.1|9221.1|9230.8|9220.8|9232.1|9222.1|9229.5|9219.5|20
1614136810000|2021-02-24 03:20:10|9231.1|9221.1|9233.9|9223.9|9234.9|9224.9|9231.1|9221.1|10
1614136820000|2021-02-24 03:20:20|9234.6|9224.6|9237.1|9227.1|9237.1|9227.1|9234.6|9224.6|10
1614136830000|2021-02-24 03:20:30|9237.4|9227.4|9241.4|9231.4|9241.4|9231.4|9237.4|9227.4|10
1614136840000|2021-02-24 03:20:40|9241.8|9231.8|9242.1|9232.1|9242.1|9232.1|9240.8|9230.8|7
1614136850000|2021-02-24 03:20:50|9241.9|9231.9|9243.6|9233.6|9246.4|9236.4|9241.4|9231.4|20
1614136860000|2021-02-24 03:21:00|9244.9|9234.9|9242.6|9232.6|9245.5|9235.5|9242.6|9232.6|15
1614136870000|2021-02-24 03:21:10|9242.3|9232.3|9241.5|9231.5|9242.3|9232.3|9240.4|9230.4|13
1614136880000|2021-02-24 03:21:20|9241|9231|9243.4|9233.4|9243.8|9233.8|9241|9231|13
1614136890000|2021-02-24 03:21:30|9243|9233|9242|9232|9244.1|9234.1|9242|9232|10
1614136900000|2021-02-24 03:21:40|9241.9|9231.9|9241.1|9231.1|9241.9|9231.9|9240.8|9230.8|6
1614136910000|2021-02-24 03:21:50|9241.4|9231.4|9241.9|9231.9|9242.9|9232.9|9240.9|9230.9|10
1614136920000|2021-02-24 03:22:00|9242|9232|9239.6|9229.6|9242.4|9232.4|9238.5|9228.5|11
1614136930000|2021-02-24 03:22:10|9239.4|9229.4|9238|9228|9239.4|9229.4|9236.9|9226.9|10
1614136940000|2021-02-24 03:22:20|9237.8|9227.8|9233.4|9223.4|9237.8|9227.8|9231.6|9221.6|14
1614136950000|2021-02-24 03:22:30|9235.4|9225.4|9235.1|9225.1|9236.9|9226.9|9234.9|9224.9|14
1614136960000|2021-02-24 03:22:40|9235.4|9225.4|9238.1|9228.1|9239|9229|9235.1|9225.1|18
1614136970000|2021-02-24 03:22:50|9237.6|9227.6|9234.9|9224.9|9237.6|9227.6|9233.9|9223.9|14
1614136980000|2021-02-24 03:23:00|9234.5|9224.5|9233.9|9223.9|9234.6|9224.6|9231.8|9221.8|14
1614136990000|2021-02-24 03:23:10|9232.5|9222.5|9228.3|9218.3|9233.3|9223.3|9228.3|9218.3|14
1614137000000|2021-02-24 03:23:20|9228.5|9218.5|9229.6|9219.6|9229.6|9219.6|9228.5|9218.5|9
1614137010000|2021-02-24 03:23:30|9229.9|9219.9|9226.9|9216.9|9230.9|9220.9|9226.8|9216.8|16
1614137020000|2021-02-24 03:23:40|9227.1|9217.1|9226.4|9216.4|9227.1|9217.1|9225.9|9215.9|6
1614137030000|2021-02-24 03:23:50|9226.1|9216.1|9226|9216|9226.4|9216.4|9225.9|9215.9|8
1614137040000|2021-02-24 03:24:00|9226.3|9216.3|9231.8|9221.8|9231.8|9221.8|9226|9216|14
1614137050000|2021-02-24 03:24:10|9231.3|9221.3|9231.6|9221.6|9231.9|9221.9|9230.4|9220.4|9
1614137060000|2021-02-24 03:24:20|9231.9|9221.9|9231.4|9221.4|9232.1|9222.1|9230.1|9220.1|8
1614137070000|2021-02-24 03:24:30|9231.5|9221.5|9229.6|9219.6|9233.6|9223.6|9229.6|9219.6|15
1614137080000|2021-02-24 03:24:40|9229.4|9219.4|9228.4|9218.4|9230.1|9220.1|9228.3|9218.3|12
1614137090000|2021-02-24 03:24:50|9228.1|9218.1|9230.9|9220.9|9231|9221|9227.4|9217.4|15
1614137100000|2021-02-24 03:25:00|9230.6|9220.6|9231|9221|9231|9221|9229.9|9219.9|4
1614137110000|2021-02-24 03:25:10|9231.1|9221.1|9231.5|9221.5|9233.1|9223.1|9231.1|9221.1|11
1614137120000|2021-02-24 03:25:20|9231.9|9221.9|9231.4|9221.4|9231.9|9221.9|9231.4|9221.4|5
1614137130000|2021-02-24 03:25:30|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|1
1614137140000|2021-02-24 03:25:40|9231.5|9221.5|9232.9|9222.9|9233.4|9223.4|9231.5|9221.5|17
1614137150000|2021-02-24 03:25:50|9233.1|9223.1|9236.1|9226.1|9236.6|9226.6|9233.1|9223.1|10
1614137160000|2021-02-24 03:26:00|9236.4|9226.4|9238.9|9228.9|9238.9|9228.9|9235.6|9225.6|22
1614137170000|2021-02-24 03:26:10|9238.5|9228.5|9238.4|9228.4|9238.6|9228.6|9238.1|9228.1|5
1614137180000|2021-02-24 03:26:20|9238.6|9228.6|9237.1|9227.1|9238.6|9228.6|9237.1|9227.1|8
1614137190000|2021-02-24 03:26:30|9237.5|9227.5|9238|9228|9238.6|9228.6|9237.5|9227.5|7
1614137200000|2021-02-24 03:26:40|9238.1|9228.1|9238.4|9228.4|9239.3|9229.3|9238.1|9228.1|7
1614137210000|2021-02-24 03:26:50|9237.9|9227.9|9240.6|9230.6|9240.6|9230.6|9237.9|9227.9|9
1614137220000|2021-02-24 03:27:00|9240.4|9230.4|9238.9|9228.9|9240.4|9230.4|9238.4|9228.4|12
1614137230000|2021-02-24 03:27:10|9238.8|9228.8|9239.5|9229.5|9239.9|9229.9|9238.5|9228.5|7
1614137240000|2021-02-24 03:27:20|9239.1|9229.1|9239.1|9229.1|9240.6|9230.6|9238.4|9228.4|11
1614137250000|2021-02-24 03:27:30|9238.1|9228.1|9238|9228|9238.1|9228.1|9238|9228|2
1614137260000|2021-02-24 03:27:40|9238.4|9228.4|9238.6|9228.6|9238.6|9228.6|9238.3|9228.3|6
1614137270000|2021-02-24 03:27:50|9238.5|9228.5|9237.8|9227.8|9238.5|9228.5|9237.8|9227.8|2
1614137300000|2021-02-24 03:28:20|9237.5|9227.5|9235.5|9225.5|9237.5|9227.5|9235.4|9225.4|5
1614137310000|2021-02-24 03:28:30|9234.9|9224.9|9233.5|9223.5|9234.9|9224.9|9233.5|9223.5|6
1614137320000|2021-02-24 03:28:40|9233.6|9223.6|9233|9223|9233.6|9223.6|9233|9223|2
1614137330000|2021-02-24 03:28:50|9232.9|9222.9|9233.4|9223.4|9233.4|9223.4|9232.4|9222.4|9
1614137340000|2021-02-24 03:29:00|9232.9|9222.9|9231|9221|9232.9|9222.9|9230.9|9220.9|10
1614137350000|2021-02-24 03:29:10|9231.4|9221.4|9230.9|9220.9|9231.4|9221.4|9230.6|9220.6|4
1614137360000|2021-02-24 03:29:20|9230.6|9220.6|9229.5|9219.5|9230.6|9220.6|9228.5|9218.5|7
1614137370000|2021-02-24 03:29:30|9228.9|9218.9|9228.1|9218.1|9229.9|9219.9|9228.1|9218.1|13
1614137380000|2021-02-24 03:29:40|9227.8|9217.8|9228.6|9218.6|9230.1|9220.1|9227.8|9217.8|11
1614137390000|2021-02-24 03:29:50|9228.9|9218.9|9227|9217|9229.1|9219.1|9225.9|9215.9|10
1614137400000|2021-02-24 03:30:00|9227.1|9217.1|9229|9219|9229.6|9219.6|9227.1|9217.1|9
1614137410000|2021-02-24 03:30:10|9229.1|9219.1|9228.4|9218.4|9229.3|9219.3|9228.1|9218.1|7
1614137420000|2021-02-24 03:30:20|9228.8|9218.8|9228.5|9218.5|9228.9|9218.9|9228.5|9218.5|4
1614137430000|2021-02-24 03:30:30|9228.8|9218.8|9228.1|9218.1|9229.6|9219.6|9228.1|9218.1|7
1614137450000|2021-02-24 03:30:50|9227.9|9217.9|9226.6|9216.6|9227.9|9217.9|9226.6|9216.6|3
1614137460000|2021-02-24 03:31:00|9226.4|9216.4|9222.4|9212.4|9226.4|9216.4|9221.9|9211.9|10
1614137470000|2021-02-24 03:31:10|9222.1|9212.1|9221.6|9211.6|9222.1|9212.1|9221.6|9211.6|3
1614137480000|2021-02-24 03:31:20|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1614137490000|2021-02-24 03:31:30|9221.9|9211.9|9224.1|9214.1|9224.1|9214.1|9221.9|9211.9|7
1614137500000|2021-02-24 03:31:40|9224|9214|9224.6|9214.6|9224.6|9214.6|9224|9214|4
1614137510000|2021-02-24 03:31:50|9224.4|9214.4|9224|9214|9224.4|9214.4|9223.6|9213.6|4
1614137520000|2021-02-24 03:32:00|9223.5|9213.5|9223.6|9213.6|9223.9|9213.9|9223.4|9213.4|5
1614137530000|2021-02-24 03:32:10|9223.8|9213.8|9224.9|9214.9|9224.9|9214.9|9223.8|9213.8|4
1614137540000|2021-02-24 03:32:20|9225.4|9215.4|9226.9|9216.9|9226.9|9216.9|9224.9|9214.9|8
1614137550000|2021-02-24 03:32:30|9227.9|9217.9|9227|9217|9227.9|9217.9|9227|9217|4
1614137560000|2021-02-24 03:32:40|9226.9|9216.9|9225|9215|9226.9|9216.9|9225|9215|2
1614137570000|2021-02-24 03:32:50|9224.9|9214.9|9222.9|9212.9|9224.9|9214.9|9222.9|9212.9|9
1614137580000|2021-02-24 03:33:00|9222.4|9212.4|9222.1|9212.1|9222.9|9212.9|9221.9|9211.9|8
1614137590000|2021-02-24 03:33:10|9221.9|9211.9|9218.1|9208.1|9221.9|9211.9|9217.8|9207.8|9
1614137600000|2021-02-24 03:33:20|9217.9|9207.9|9217.4|9207.4|9218.9|9208.9|9217.1|9207.1|11
1614137610000|2021-02-24 03:33:30|9217.1|9207.1|9217.8|9207.8|9217.9|9207.9|9216.1|9206.1|10
1614137620000|2021-02-24 03:33:40|9217.4|9207.4|9216.6|9206.6|9217.6|9207.6|9216.4|9206.4|7
1614137630000|2021-02-24 03:33:50|9215.1|9205.1|9215.8|9205.8|9216.6|9206.6|9215.1|9205.1|8
1614137640000|2021-02-24 03:34:00|9214.6|9204.6|9212.6|9202.6|9214.6|9204.6|9212.6|9202.6|5
1614137650000|2021-02-24 03:34:10|9212.1|9202.1|9214.5|9204.5|9214.5|9204.5|9211.6|9201.6|10
1614137660000|2021-02-24 03:34:20|9214.3|9204.3|9212.5|9202.5|9214.3|9204.3|9212.5|9202.5|10
1614137670000|2021-02-24 03:34:30|9212.3|9202.3|9210.9|9200.9|9212.5|9202.5|9210.6|9200.6|10
1614137680000|2021-02-24 03:34:40|9211.1|9201.1|9211.4|9201.4|9211.4|9201.4|9211.1|9201.1|2
1614137690000|2021-02-24 03:34:50|9211.6|9201.6|9214.1|9204.1|9214.1|9204.1|9211.6|9201.6|2
1614137700000|2021-02-24 03:35:00|9214.4|9204.4|9215.9|9205.9|9217.4|9207.4|9214.4|9204.4|10
1614137710000|2021-02-24 03:35:10|9216.1|9206.1|9216.6|9206.6|9216.6|9206.6|9215.1|9205.1|12
1614137720000|2021-02-24 03:35:20|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9216|9206|5
1614137730000|2021-02-24 03:35:30|9216.3|9206.3|9216.4|9206.4|9216.4|9206.4|9216.3|9206.3|2
1614137740000|2021-02-24 03:35:40|9216.6|9206.6|9217.4|9207.4|9217.4|9207.4|9216.4|9206.4|4
1614137750000|2021-02-24 03:35:50|9217.8|9207.8|9217|9207|9217.8|9207.8|9216.6|9206.6|5
1614137760000|2021-02-24 03:36:00|9216.9|9206.9|9218.4|9208.4|9218.4|9208.4|9216.9|9206.9|5
1614137770000|2021-02-24 03:36:10|9218.6|9208.6|9221.5|9211.5|9223.8|9213.8|9218.6|9208.6|8
1614137780000|2021-02-24 03:36:20|9221.1|9211.1|9220.1|9210.1|9221.1|9211.1|9220.1|9210.1|3
1614137790000|2021-02-24 03:36:30|9219.9|9209.9|9218.3|9208.3|9219.9|9209.9|9216.5|9206.5|5
1614137800000|2021-02-24 03:36:40|9218|9208|9219.4|9209.4|9219.9|9209.9|9218|9208|9
1614137810000|2021-02-24 03:36:50|9219.1|9209.1|9218.6|9208.6|9219.1|9209.1|9214.6|9204.6|12
1614137820000|2021-02-24 03:37:00|9218.3|9208.3|9213|9203|9218.3|9208.3|9212.6|9202.6|13
1614137830000|2021-02-24 03:37:10|9212.8|9202.8|9212.4|9202.4|9212.8|9202.8|9212.4|9202.4|4
1614137840000|2021-02-24 03:37:20|9212.6|9202.6|9211.9|9201.9|9212.6|9202.6|9210.1|9200.1|11
1614137850000|2021-02-24 03:37:30|9211.6|9201.6|9212.9|9202.9|9212.9|9202.9|9211.6|9201.6|4
1614137860000|2021-02-24 03:37:40|9212.8|9202.8|9211.1|9201.1|9212.8|9202.8|9210.9|9200.9|5
1614137870000|2021-02-24 03:37:50|9211.4|9201.4|9212.4|9202.4|9212.6|9202.6|9211.4|9201.4|6
1614137880000|2021-02-24 03:38:00|9212.3|9202.3|9212.8|9202.8|9212.8|9202.8|9212.3|9202.3|3
1614137890000|2021-02-24 03:38:10|9211.9|9201.9|9212|9202|9212.3|9202.3|9211.5|9201.5|5
1614137900000|2021-02-24 03:38:20|9212.1|9202.1|9210.3|9200.3|9212.4|9202.4|9210.3|9200.3|8
1614137910000|2021-02-24 03:38:30|9210.4|9200.4|9212.1|9202.1|9212.1|9202.1|9210.4|9200.4|10
1614137920000|2021-02-24 03:38:40|9212.3|9202.3|9212.1|9202.1|9212.8|9202.8|9211.1|9201.1|6
1614137930000|2021-02-24 03:38:50|9212.3|9202.3|9212.3|9202.3|9212.8|9202.8|9211.9|9201.9|6
1614137940000|2021-02-24 03:39:00|9211.9|9201.9|9211|9201|9212.3|9202.3|9211|9201|4
1614137950000|2021-02-24 03:39:10|9210.9|9200.9|9208.9|9198.9|9211.4|9201.4|9208.9|9198.9|10
1614137960000|2021-02-24 03:39:20|9209.1|9199.1|9210.3|9200.3|9210.4|9200.4|9209.1|9199.1|3
1614137970000|2021-02-24 03:39:30|9209.9|9199.9|9209.4|9199.4|9209.9|9199.9|9209.4|9199.4|3
1614137980000|2021-02-24 03:39:40|9209.3|9199.3|9209|9199|9209.3|9199.3|9208.4|9198.4|6
1614137990000|2021-02-24 03:39:50|9208.4|9198.4|9209.1|9199.1|9209.1|9199.1|9208.4|9198.4|2
1614138000000|2021-02-24 03:40:00|9209.4|9199.4|9210.6|9200.6|9211.3|9201.3|9209.4|9199.4|5
1614138010000|2021-02-24 03:40:10|9210.5|9200.5|9209.6|9199.6|9210.6|9200.6|9209.3|9199.3|6
1614138020000|2021-02-24 03:40:20|9209.5|9199.5|9209.5|9199.5|9209.8|9199.8|9209|9199|9
1614138030000|2021-02-24 03:40:30|9208.9|9198.9|9207|9197|9208.9|9198.9|9207|9197|7
1614138040000|2021-02-24 03:40:40|9207.4|9197.4|9211.5|9201.5|9212|9202|9207.4|9197.4|12
1614138050000|2021-02-24 03:40:50|9211.9|9201.9|9212.4|9202.4|9213.4|9203.4|9211.5|9201.5|9
1614138060000|2021-02-24 03:41:00|9211.1|9201.1|9209.8|9199.8|9212.1|9202.1|9209.8|9199.8|12
1614138070000|2021-02-24 03:41:10|9210.3|9200.3|9208.6|9198.6|9211|9201|9208.3|9198.3|10
1614138080000|2021-02-24 03:41:20|9208.8|9198.8|9208.5|9198.5|9208.9|9198.9|9208.5|9198.5|4
1614138090000|2021-02-24 03:41:30|9208.3|9198.3|9207.9|9197.9|9208.3|9198.3|9207.6|9197.6|10
1614138100000|2021-02-24 03:41:40|9207.5|9197.5|9206.9|9196.9|9207.5|9197.5|9206.9|9196.9|4
1614138110000|2021-02-24 03:41:50|9206.6|9196.6|9206.9|9196.9|9206.9|9196.9|9206.4|9196.4|5
1614138120000|2021-02-24 03:42:00|9207.1|9197.1|9210|9200|9212.6|9202.6|9207.1|9197.1|11
1614138130000|2021-02-24 03:42:10|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|1
1614138140000|2021-02-24 03:42:20|9210.5|9200.5|9208.9|9198.9|9213.3|9203.3|9207.1|9197.1|11
1614138150000|2021-02-24 03:42:30|9209.1|9199.1|9211.1|9201.1|9211.1|9201.1|9209.1|9199.1|8
1614138160000|2021-02-24 03:42:40|9211.6|9201.6|9215.1|9205.1|9217.1|9207.1|9211.6|9201.6|15
1614138170000|2021-02-24 03:42:50|9215.4|9205.4|9212.6|9202.6|9215.4|9205.4|9212.6|9202.6|16
1614138180000|2021-02-24 03:43:00|9212.4|9202.4|9214.4|9204.4|9214.4|9204.4|9211.4|9201.4|9
1614138190000|2021-02-24 03:43:10|9214.9|9204.9|9209.5|9199.5|9214.9|9204.9|9209.5|9199.5|8
1614138200000|2021-02-24 03:43:20|9210|9200|9211.5|9201.5|9211.5|9201.5|9208.6|9198.6|13
1614138210000|2021-02-24 03:43:30|9210.6|9200.6|9211.1|9201.1|9211.6|9201.6|9210.6|9200.6|7
1614138240000|2021-02-24 03:44:00|9211.4|9201.4|9211.9|9201.9|9211.9|9201.9|9211.4|9201.4|3
1614138250000|2021-02-24 03:44:10|9212.1|9202.1|9212.3|9202.3|9212.3|9202.3|9212.1|9202.1|2
1614138260000|2021-02-24 03:44:20|9213.6|9203.6|9213.5|9203.5|9213.8|9203.8|9213.3|9203.3|8
1614138270000|2021-02-24 03:44:30|9213.3|9203.3|9210.9|9200.9|9213.3|9203.3|9209.6|9199.6|5
1614138280000|2021-02-24 03:44:40|9211.1|9201.1|9210.1|9200.1|9212.6|9202.6|9210.1|9200.1|10
1614138290000|2021-02-24 03:44:50|9210|9200|9210.1|9200.1|9210.1|9200.1|9210|9200|2
1614138300000|2021-02-24 03:45:00|9210.4|9200.4|9210.1|9200.1|9210.9|9200.9|9210.1|9200.1|5
1614138310000|2021-02-24 03:45:10|9209.9|9199.9|9210.4|9200.4|9211.4|9201.4|9209.1|9199.1|12
1614138320000|2021-02-24 03:45:20|9210.1|9200.1|9212.6|9202.6|9212.6|9202.6|9210.1|9200.1|11
1614138330000|2021-02-24 03:45:30|9213.1|9203.1|9213.6|9203.6|9213.6|9203.6|9213.1|9203.1|3
1614138360000|2021-02-24 03:46:00|9213.8|9203.8|9213.6|9203.6|9216.1|9206.1|9213.6|9203.6|8
1614138370000|2021-02-24 03:46:10|9213.4|9203.4|9213.4|9203.4|9213.6|9203.6|9212.9|9202.9|8
1614138380000|2021-02-24 03:46:20|9213.1|9203.1|9213.6|9203.6|9213.6|9203.6|9213.1|9203.1|3
1614138390000|2021-02-24 03:46:30|9213.4|9203.4|9213.8|9203.8|9213.9|9203.9|9213.4|9203.4|4
1614138400000|2021-02-24 03:46:40|9213.6|9203.6|9213.1|9203.1|9213.6|9203.6|9212.9|9202.9|7
1614138410000|2021-02-24 03:46:50|9213.4|9203.4|9216.4|9206.4|9216.6|9206.6|9213.4|9203.4|8
1614138420000|2021-02-24 03:47:00|9216.6|9206.6|9216.9|9206.9|9218|9208|9216.4|9206.4|10
1614138430000|2021-02-24 03:47:10|9216.6|9206.6|9215|9205|9216.6|9206.6|9215|9205|7
1614138440000|2021-02-24 03:47:20|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|9215.4|9205.4|3
1614138450000|2021-02-24 03:47:30|9215.4|9205.4|9216.1|9206.1|9216.1|9206.1|9215.3|9205.3|9
1614138460000|2021-02-24 03:47:40|9216.3|9206.3|9216.5|9206.5|9216.5|9206.5|9216.3|9206.3|2
1614138470000|2021-02-24 03:47:50|9216.6|9206.6|9218.3|9208.3|9218.9|9208.9|9216.6|9206.6|12
1614138480000|2021-02-24 03:48:00|9218|9208|9217.8|9207.8|9219.6|9209.6|9217.8|9207.8|8
1614138490000|2021-02-24 03:48:10|9218.3|9208.3|9219.4|9209.4|9219.6|9209.6|9218.3|9208.3|4
1614138500000|2021-02-24 03:48:20|9219.6|9209.6|9220.4|9210.4|9220.4|9210.4|9219.4|9209.4|5
1614138510000|2021-02-24 03:48:30|9220.3|9210.3|9220|9210|9220.3|9210.3|9220|9210|4
1614138520000|2021-02-24 03:48:40|9219.9|9209.9|9218.1|9208.1|9219.9|9209.9|9218.1|9208.1|3
1614138530000|2021-02-24 03:48:50|9217.9|9207.9|9218.4|9208.4|9218.4|9208.4|9217.6|9207.6|9
1614138540000|2021-02-24 03:49:00|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|1
1614138550000|2021-02-24 03:49:10|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|1
1614138560000|2021-02-24 03:49:20|9218.4|9208.4|9216.9|9206.9|9218.4|9208.4|9216.9|9206.9|2
1614138570000|2021-02-24 03:49:30|9217.3|9207.3|9217.8|9207.8|9217.9|9207.9|9217.3|9207.3|3
1614138580000|2021-02-24 03:49:40|9218|9208|9217.8|9207.8|9218|9208|9217.8|9207.8|6
1614138590000|2021-02-24 03:49:50|9218|9208|9218.9|9208.9|9220|9210|9218|9208|10
1614138600000|2021-02-24 03:50:00|9219.1|9209.1|9219.3|9209.3|9219.3|9209.3|9219.1|9209.1|2
1614138620000|2021-02-24 03:50:20|9219.5|9209.5|9220|9210|9220|9210|9219.5|9209.5|2
1614138630000|2021-02-24 03:50:30|9219.6|9209.6|9219.9|9209.9|9219.9|9209.9|9219.6|9209.6|3
1614138640000|2021-02-24 03:50:40|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|1
1614138650000|2021-02-24 03:50:50|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9218.9|9208.9|3
1614138660000|2021-02-24 03:51:00|9219.4|9209.4|9219.6|9209.6|9219.9|9209.9|9219.4|9209.4|3
1614138670000|2021-02-24 03:51:10|9219.9|9209.9|9219|9209|9219.9|9209.9|9219|9209|5
1614138680000|2021-02-24 03:51:20|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|1
1614138690000|2021-02-24 03:51:30|9218.9|9208.9|9218.9|9208.9|9218.9|9208.9|9218.9|9208.9|1
1614138710000|2021-02-24 03:51:50|9218.6|9208.6|9217.9|9207.9|9218.6|9208.6|9217.9|9207.9|2
1614138720000|2021-02-24 03:52:00|9217.5|9207.5|9216.9|9206.9|9217.5|9207.5|9216.6|9206.6|4
1614138730000|2021-02-24 03:52:10|9217.1|9207.1|9216.6|9206.6|9217.4|9207.4|9216.6|9206.6|4
1614138740000|2021-02-24 03:52:20|9217.4|9207.4|9216.9|9206.9|9217.4|9207.4|9216.6|9206.6|8
1614138750000|2021-02-24 03:52:30|9216.6|9206.6|9216.1|9206.1|9216.9|9206.9|9215.6|9205.6|4
1614138760000|2021-02-24 03:52:40|9216.4|9206.4|9216.1|9206.1|9216.4|9206.4|9216.1|9206.1|2
1614138770000|2021-02-24 03:52:50|9216.4|9206.4|9215.9|9205.9|9216.4|9206.4|9215.6|9205.6|5
1614138780000|2021-02-24 03:53:00|9215.6|9205.6|9217|9207|9217|9207|9215.6|9205.6|5
1614138790000|2021-02-24 03:53:10|9217.1|9207.1|9217|9207|9217.6|9207.6|9217|9207|6
1614138800000|2021-02-24 03:53:20|9217.3|9207.3|9217.4|9207.4|9217.4|9207.4|9216.8|9206.8|8
1614138810000|2021-02-24 03:53:30|9217.6|9207.6|9217.1|9207.1|9218.1|9208.1|9217.1|9207.1|11
1614138820000|2021-02-24 03:53:40|9217|9207|9217.3|9207.3|9217.3|9207.3|9217|9207|2
1614138830000|2021-02-24 03:53:50|9216.9|9206.9|9216.6|9206.6|9216.9|9206.9|9216.6|9206.6|5
1614138840000|2021-02-24 03:54:00|9216.4|9206.4|9216.1|9206.1|9216.4|9206.4|9216.1|9206.1|4
1614138850000|2021-02-24 03:54:10|9216.4|9206.4|9215.9|9205.9|9216.4|9206.4|9215.9|9205.9|4
1614138860000|2021-02-24 03:54:20|9214.6|9204.6|9214.1|9204.1|9215.1|9205.1|9214.1|9204.1|4
1614138870000|2021-02-24 03:54:30|9214.4|9204.4|9214.1|9204.1|9214.4|9204.4|9213.9|9203.9|4
1614138890000|2021-02-24 03:54:50|9214.4|9204.4|9214.9|9204.9|9214.9|9204.9|9214.4|9204.4|2
1614138900000|2021-02-24 03:55:00|9215.1|9205.1|9214.9|9204.9|9215.1|9205.1|9214.9|9204.9|2
1614138920000|2021-02-24 03:55:20|9215.9|9205.9|9216.6|9206.6|9216.9|9206.9|9215.9|9205.9|5
1614138930000|2021-02-24 03:55:30|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|1
1614138950000|2021-02-24 03:55:50|9216.6|9206.6|9216.6|9206.6|9216.6|9206.6|9216.6|9206.6|1
1614138980000|2021-02-24 03:56:20|9216.9|9206.9|9216.9|9206.9|9216.9|9206.9|9216.9|9206.9|1
1614138990000|2021-02-24 03:56:30|9216.6|9206.6|9216.4|9206.4|9216.6|9206.6|9216.4|9206.4|2
1614139010000|2021-02-24 03:56:50|9216.1|9206.1|9214.9|9204.9|9216.1|9206.1|9214.6|9204.6|6
1614139020000|2021-02-24 03:57:00|9214.6|9204.6|9214.1|9204.1|9214.9|9204.9|9213.9|9203.9|7
1614139030000|2021-02-24 03:57:10|9213.9|9203.9|9213.5|9203.5|9213.9|9203.9|9212.9|9202.9|5
1614139050000|2021-02-24 03:57:30|9212.6|9202.6|9214|9204|9214|9204|9212.6|9202.6|6
1614139060000|2021-02-24 03:57:40|9213.6|9203.6|9213.6|9203.6|9213.9|9203.9|9213.5|9203.5|5
1614139070000|2021-02-24 03:57:50|9213.4|9203.4|9214|9204|9214.4|9204.4|9213.1|9203.1|7
1614139080000|2021-02-24 03:58:00|9213.1|9203.1|9213.5|9203.5|9213.9|9203.9|9213.1|9203.1|3
1614139090000|2021-02-24 03:58:10|9213.6|9203.6|9213.8|9203.8|9213.8|9203.8|9213.5|9203.5|5
1614139110000|2021-02-24 03:58:30|9213.9|9203.9|9213.9|9203.9|9213.9|9203.9|9213.9|9203.9|1
1614139120000|2021-02-24 03:58:40|9213.6|9203.6|9210.9|9200.9|9213.8|9203.8|9210.9|9200.9|7
1614139130000|2021-02-24 03:58:50|9211.1|9201.1|9211.1|9201.1|9211.1|9201.1|9210.4|9200.4|6
1614139140000|2021-02-24 03:59:00|9210.4|9200.4|9209.6|9199.6|9210.4|9200.4|9209.6|9199.6|2
1614139150000|2021-02-24 03:59:10|9209.4|9199.4|9209.1|9199.1|9209.4|9199.4|9209.1|9199.1|2
1614139160000|2021-02-24 03:59:20|9209.4|9199.4|9209.9|9199.9|9210.6|9200.6|9209.4|9199.4|7
1614139170000|2021-02-24 03:59:30|9210.3|9200.3|9211.6|9201.6|9212|9202|9210.3|9200.3|6
1614139180000|2021-02-24 03:59:40|9211.5|9201.5|9210.6|9200.6|9211.5|9201.5|9210.6|9200.6|7
1614139190000|2021-02-24 03:59:50|9210.9|9200.9|9211.6|9201.6|9211.6|9201.6|9210.9|9200.9|2
1614139200000|2021-02-24 04:00:00|9211.9|9201.9|9212|9202|9212.5|9202.5|9211.9|9201.9|6
1614139210000|2021-02-24 04:00:10|9212.1|9202.1|9212|9202|9212.1|9202.1|9212|9202|2
1614139230000|2021-02-24 04:00:30|9211.6|9201.6|9211.4|9201.4|9211.6|9201.6|9211.4|9201.4|2
1614139240000|2021-02-24 04:00:40|9211.6|9201.6|9211.6|9201.6|9211.6|9201.6|9211.6|9201.6|1
1614139250000|2021-02-24 04:00:50|9211.4|9201.4|9210.8|9200.8|9211.4|9201.4|9210.8|9200.8|3
1614139260000|2021-02-24 04:01:00|9210.9|9200.9|9211.1|9201.1|9211.1|9201.1|9210.9|9200.9|2
1614139270000|2021-02-24 04:01:10|9211.4|9201.4|9211.4|9201.4|9212.4|9202.4|9211.4|9201.4|6
1614139280000|2021-02-24 04:01:20|9211.1|9201.1|9210.8|9200.8|9211.1|9201.1|9210.8|9200.8|2
1614139300000|2021-02-24 04:01:40|9211|9201|9210.8|9200.8|9211|9201|9210.8|9200.8|2
1614139310000|2021-02-24 04:01:50|9211|9201|9209.6|9199.6|9211|9201|9209.6|9199.6|3
1614139320000|2021-02-24 04:02:00|9209.1|9199.1|9208|9198|9209.1|9199.1|9208|9198|4
1614139330000|2021-02-24 04:02:10|9207.5|9197.5|9207|9197|9207.5|9197.5|9207|9197|2
1614139340000|2021-02-24 04:02:20|9206.8|9196.8|9205.9|9195.9|9206.8|9196.8|9205.9|9195.9|4
1614139360000|2021-02-24 04:02:40|9205.6|9195.6|9205.6|9195.6|9205.9|9195.9|9205.6|9195.6|3
1614139370000|2021-02-24 04:02:50|9204.9|9194.9|9203.9|9193.9|9204.9|9194.9|9203.9|9193.9|5
1614139380000|2021-02-24 04:03:00|9203.8|9193.8|9203.3|9193.3|9204.1|9194.1|9203.3|9193.3|5
1614139390000|2021-02-24 04:03:10|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1614139400000|2021-02-24 04:03:20|9202.6|9192.6|9201.4|9191.4|9202.6|9192.6|9201.4|9191.4|2
1614139420000|2021-02-24 04:03:40|9201.6|9191.6|9203.6|9193.6|9203.6|9193.6|9201.6|9191.6|6
1614139430000|2021-02-24 04:03:50|9204.1|9194.1|9203.6|9193.6|9204.1|9194.1|9203.6|9193.6|3
1614139470000|2021-02-24 04:04:30|9203.8|9193.8|9204.9|9194.9|9205.3|9195.3|9203.8|9193.8|3
1614139480000|2021-02-24 04:04:40|9204.4|9194.4|9203|9193|9204.6|9194.6|9203|9193|8
1614139490000|2021-02-24 04:04:50|9203.1|9193.1|9203.6|9193.6|9203.6|9193.6|9203.1|9193.1|2
1614139500000|2021-02-24 04:05:00|9203.4|9193.4|9201.9|9191.9|9203.6|9193.6|9201.9|9191.9|5
1614139510000|2021-02-24 04:05:10|9201.6|9191.6|9201.4|9191.4|9201.6|9191.6|9201.4|9191.4|2
1614139520000|2021-02-24 04:05:20|9199.1|9189.1|9199.8|9189.8|9199.8|9189.8|9199.1|9189.1|6
1614139530000|2021-02-24 04:05:30|9199.6|9189.6|9201.5|9191.5|9201.5|9191.5|9199.6|9189.6|7
1614139540000|2021-02-24 04:05:40|9201.8|9191.8|9201.5|9191.5|9201.8|9191.8|9201.1|9191.1|3
1614139560000|2021-02-24 04:06:00|9201.3|9191.3|9200.6|9190.6|9201.3|9191.3|9200.6|9190.6|4
1614139570000|2021-02-24 04:06:10|9200.9|9190.9|9200.9|9190.9|9200.9|9190.9|9200.9|9190.9|1
1614139580000|2021-02-24 04:06:20|9200.6|9190.6|9200.1|9190.1|9200.6|9190.6|9200.1|9190.1|2
1614139590000|2021-02-24 04:06:30|9200|9190|9199.3|9189.3|9200|9190|9199.3|9189.3|4
1614139600000|2021-02-24 04:06:40|9199.5|9189.5|9200.3|9190.3|9200.3|9190.3|9199.5|9189.5|2
1614139610000|2021-02-24 04:06:50|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|1
1614139620000|2021-02-24 04:07:00|9199.9|9189.9|9200.5|9190.5|9200.5|9190.5|9199.9|9189.9|3
1614139630000|2021-02-24 04:07:10|9200.3|9190.3|9200.3|9190.3|9200.5|9190.5|9199.1|9189.1|9
1614139640000|2021-02-24 04:07:20|9200|9190|9199.1|9189.1|9200|9190|9199.1|9189.1|3
1614139650000|2021-02-24 04:07:30|9198.4|9188.4|9198.1|9188.1|9198.4|9188.4|9198.1|9188.1|2
1614139660000|2021-02-24 04:07:40|9198.4|9188.4|9198.6|9188.6|9199.8|9189.8|9198.4|9188.4|5
1614139670000|2021-02-24 04:07:50|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|9198.6|9188.6|3
1614139680000|2021-02-24 04:08:00|9198.6|9188.6|9199.8|9189.8|9199.8|9189.8|9198.6|9188.6|8
1614139690000|2021-02-24 04:08:10|9199.9|9189.9|9199.6|9189.6|9200.1|9190.1|9199.4|9189.4|7
1614139700000|2021-02-24 04:08:20|9199.4|9189.4|9199.9|9189.9|9199.9|9189.9|9199.4|9189.4|2
1614139710000|2021-02-24 04:08:30|9200.1|9190.1|9199.9|9189.9|9200.1|9190.1|9199.9|9189.9|4
1614139720000|2021-02-24 04:08:40|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|1
1614139730000|2021-02-24 04:08:50|9199.9|9189.9|9199.4|9189.4|9199.9|9189.9|9199.4|9189.4|3
1614139740000|2021-02-24 04:09:00|9199.8|9189.8|9200.1|9190.1|9200.1|9190.1|9199.8|9189.8|2
1614139750000|2021-02-24 04:09:10|9199.9|9189.9|9200.1|9190.1|9200.1|9190.1|9199.9|9189.9|2
1614139760000|2021-02-24 04:09:20|9200.4|9190.4|9200.3|9190.3|9200.4|9190.4|9200.3|9190.3|2
1614139770000|2021-02-24 04:09:30|9200.5|9190.5|9200.3|9190.3|9200.5|9190.5|9200.3|9190.3|2
1614139790000|2021-02-24 04:09:50|9200|9190|9200|9190|9200.3|9190.3|9200|9190|3
1614139800000|2021-02-24 04:10:00|9199.8|9189.8|9199.9|9189.9|9200.1|9190.1|9199.8|9189.8|5
1614139810000|2021-02-24 04:10:10|9200.3|9190.3|9200.8|9190.8|9200.8|9190.8|9200.3|9190.3|3
1614139820000|2021-02-24 04:10:20|9200.4|9190.4|9198.4|9188.4|9200.4|9190.4|9198.4|9188.4|4
1614139830000|2021-02-24 04:10:30|9198.6|9188.6|9199.1|9189.1|9199.4|9189.4|9198.4|9188.4|4
1614139840000|2021-02-24 04:10:40|9199.4|9189.4|9198.4|9188.4|9199.9|9189.9|9198.4|9188.4|4
1614139850000|2021-02-24 04:10:50|9198.9|9188.9|9198.6|9188.6|9198.9|9188.9|9198.6|9188.6|2
1614139870000|2021-02-24 04:11:10|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|1
1614139900000|2021-02-24 04:11:40|9198.6|9188.6|9199.5|9189.5|9199.5|9189.5|9198.6|9188.6|5
1614139910000|2021-02-24 04:11:50|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|1
1614139920000|2021-02-24 04:12:00|9199.4|9189.4|9199.8|9189.8|9199.8|9189.8|9199.1|9189.1|5
1614139930000|2021-02-24 04:12:10|9199.5|9189.5|9198.6|9188.6|9199.5|9189.5|9198.6|9188.6|5
1614139960000|2021-02-24 04:12:40|9198.4|9188.4|9198.4|9188.4|9198.6|9188.6|9198.4|9188.4|3
1614139970000|2021-02-24 04:12:50|9198.9|9188.9|9200.8|9190.8|9200.8|9190.8|9198.6|9188.6|5
1614139980000|2021-02-24 04:13:00|9200.4|9190.4|9199.6|9189.6|9200.4|9190.4|9199.6|9189.6|4
1614140020000|2021-02-24 04:13:40|9201|9191|9201.1|9191.1|9201.6|9191.6|9201|9191|4
1614140030000|2021-02-24 04:13:50|9200.9|9190.9|9200.9|9190.9|9201.6|9191.6|9200.9|9190.9|6
1614140040000|2021-02-24 04:14:00|9201|9191|9201.1|9191.1|9202.5|9192.5|9201|9191|9
1614140050000|2021-02-24 04:14:10|9200.6|9190.6|9200.1|9190.1|9200.6|9190.6|9200.1|9190.1|2
1614140070000|2021-02-24 04:14:30|9199.9|9189.9|9199.5|9189.5|9199.9|9189.9|9199.4|9189.4|4
1614140080000|2021-02-24 04:14:40|9199.4|9189.4|9199.3|9189.3|9199.4|9189.4|9199.1|9189.1|3
1614140090000|2021-02-24 04:14:50|9199.1|9189.1|9198.8|9188.8|9199.1|9189.1|9198.8|9188.8|2
1614140120000|2021-02-24 04:15:20|9199.1|9189.1|9199.6|9189.6|9199.6|9189.6|9199.1|9189.1|3
1614140130000|2021-02-24 04:15:30|9199.8|9189.8|9199.5|9189.5|9199.8|9189.8|9199.5|9189.5|2
1614140150000|2021-02-24 04:15:50|9199.8|9189.8|9198.6|9188.6|9199.8|9189.8|9198.6|9188.6|4
1614140160000|2021-02-24 04:16:00|9199.1|9189.1|9199.8|9189.8|9200.1|9190.1|9199.1|9189.1|4
1614140170000|2021-02-24 04:16:10|9200|9190|9199.8|9189.8|9200|9190|9199.8|9189.8|2
1614140180000|2021-02-24 04:16:20|9200|9190|9200|9190|9200|9190|9200|9190|1
1614140190000|2021-02-24 04:16:30|9199.8|9189.8|9199.8|9189.8|9199.8|9189.8|9199.8|9189.8|1
1614140200000|2021-02-24 04:16:40|9200|9190|9200|9190|9200|9190|9200|9190|1
1614140210000|2021-02-24 04:16:50|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1614140240000|2021-02-24 04:17:20|9199.9|9189.9|9199.1|9189.1|9199.9|9189.9|9199.1|9189.1|2
1614140280000|2021-02-24 04:18:00|9199.4|9189.4|9202.4|9192.4|9202.4|9192.4|9199.4|9189.4|5
1614140290000|2021-02-24 04:18:10|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|1
1614140320000|2021-02-24 04:18:40|9201.6|9191.6|9200.4|9190.4|9201.6|9191.6|9200.4|9190.4|3
1614140330000|2021-02-24 04:18:50|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|9199.9|9189.9|3
1614140340000|2021-02-24 04:19:00|9199.9|9189.9|9199.8|9189.8|9200|9190|9199.1|9189.1|5
1614140350000|2021-02-24 04:19:10|9198.8|9188.8|9199.3|9189.3|9199.5|9189.5|9198.8|9188.8|4
1614140360000|2021-02-24 04:19:20|9198.4|9188.4|9198.1|9188.1|9198.4|9188.4|9198.1|9188.1|2
1614140390000|2021-02-24 04:19:50|9198.9|9188.9|9199.1|9189.1|9199.9|9189.9|9198.9|9188.9|5
1614140400000|2021-02-24 04:20:00|9199.3|9189.3|9199.5|9189.5|9199.8|9189.8|9199.3|9189.3|3
1614140420000|2021-02-24 04:20:20|9198.6|9188.6|9199.5|9189.5|9199.5|9189.5|9198.6|9188.6|5
1614140430000|2021-02-24 04:20:30|9199.8|9189.8|9198.9|9188.9|9199.8|9189.8|9198.8|9188.8|6
1614140440000|2021-02-24 04:20:40|9198.4|9188.4|9197.9|9187.9|9198.4|9188.4|9197.9|9187.9|2
1614140450000|2021-02-24 04:20:50|9198.6|9188.6|9198.4|9188.4|9198.6|9188.6|9198.4|9188.4|2
1614140460000|2021-02-24 04:21:00|9198.1|9188.1|9198.6|9188.6|9198.6|9188.6|9197.9|9187.9|6
1614140470000|2021-02-24 04:21:10|9198.4|9188.4|9198.6|9188.6|9198.6|9188.6|9198.4|9188.4|2
1614140480000|2021-02-24 04:21:20|9198.4|9188.4|9198.6|9188.6|9198.6|9188.6|9198.4|9188.4|2
1614140490000|2021-02-24 04:21:30|9198.9|9188.9|9199|9189|9199.3|9189.3|9198.9|9188.9|3
1614140510000|2021-02-24 04:21:50|9198.8|9188.8|9198.4|9188.4|9198.8|9188.8|9198.4|9188.4|2
1614140520000|2021-02-24 04:22:00|9198.1|9188.1|9198.1|9188.1|9198.4|9188.4|9197.9|9187.9|5
1614140530000|2021-02-24 04:22:10|9197.9|9187.9|9194.1|9184.1|9197.9|9187.9|9194.1|9184.1|2
1614140540000|2021-02-24 04:22:20|9193.9|9183.9|9190.6|9180.6|9193.9|9183.9|9190.6|9180.6|9
1614140550000|2021-02-24 04:22:30|9189.9|9179.9|9190.9|9180.9|9191.1|9181.1|9187.5|9177.5|14
1614140560000|2021-02-24 04:22:40|9190.4|9180.4|9189.9|9179.9|9190.4|9180.4|9188.6|9178.6|11
1614140570000|2021-02-24 04:22:50|9189.1|9179.1|9187.6|9177.6|9189.8|9179.8|9187.6|9177.6|8
1614140580000|2021-02-24 04:23:00|9187.9|9177.9|9188.6|9178.6|9188.6|9178.6|9187.4|9177.4|10
1614140590000|2021-02-24 04:23:10|9188.9|9178.9|9189.4|9179.4|9192.6|9182.6|9188.6|9178.6|10
1614140600000|2021-02-24 04:23:20|9189.8|9179.8|9191.1|9181.1|9191.5|9181.5|9189.8|9179.8|7
1614140610000|2021-02-24 04:23:30|9191|9181|9191.6|9181.6|9192.1|9182.1|9191|9181|5
1614140620000|2021-02-24 04:23:40|9191|9181|9190.4|9180.4|9191|9181|9190.4|9180.4|2
1614140630000|2021-02-24 04:23:50|9190|9180|9188.9|9178.9|9190|9180|9188.9|9178.9|2
1614140640000|2021-02-24 04:24:00|9189.1|9179.1|9188.9|9178.9|9189.3|9179.3|9188.9|9178.9|4
1614140650000|2021-02-24 04:24:10|9188.6|9178.6|9188.6|9178.6|9189.3|9179.3|9188.1|9178.1|8
1614140660000|2021-02-24 04:24:20|9188.9|9178.9|9186|9176|9188.9|9178.9|9186|9176|6
1614140670000|2021-02-24 04:24:30|9186.3|9176.3|9188.5|9178.5|9188.5|9178.5|9186|9176|7
1614140680000|2021-02-24 04:24:40|9188.4|9178.4|9188.9|9178.9|9188.9|9178.9|9187.6|9177.6|4
1614140690000|2021-02-24 04:24:50|9189.1|9179.1|9190.4|9180.4|9190.4|9180.4|9189.1|9179.1|5
1614140700000|2021-02-24 04:25:00|9190.1|9180.1|9187.1|9177.1|9190.1|9180.1|9187.1|9177.1|2
1614140710000|2021-02-24 04:25:10|9187|9177|9184.9|9174.9|9187|9177|9184.9|9174.9|2
1614140720000|2021-02-24 04:25:20|9184.8|9174.8|9183.6|9173.6|9184.8|9174.8|9182.9|9172.9|6
1614140730000|2021-02-24 04:25:30|9183.4|9173.4|9183.4|9173.4|9183.6|9173.6|9182.4|9172.4|7
1614140740000|2021-02-24 04:25:40|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|9179.3|9169.3|20
1614140750000|2021-02-24 04:25:50|9183.8|9173.8|9181.9|9171.9|9184.1|9174.1|9181.6|9171.6|10
1614140760000|2021-02-24 04:26:00|9183.1|9173.1|9186.5|9176.5|9187.1|9177.1|9183.1|9173.1|7
1614140770000|2021-02-24 04:26:10|9186.6|9176.6|9187.9|9177.9|9188.1|9178.1|9186.6|9176.6|5
1614140780000|2021-02-24 04:26:20|9188.1|9178.1|9188.6|9178.6|9188.6|9178.6|9187.5|9177.5|6
1614140800000|2021-02-24 04:26:40|9188.9|9178.9|9190.9|9180.9|9191.3|9181.3|9188.8|9178.8|6
1614140810000|2021-02-24 04:26:50|9188.1|9178.1|9189.6|9179.6|9189.8|9179.8|9188.1|9178.1|7
1614140820000|2021-02-24 04:27:00|9189.9|9179.9|9189.6|9179.6|9192.6|9182.6|9189.6|9179.6|11
1614140840000|2021-02-24 04:27:20|9189.9|9179.9|9191.9|9181.9|9191.9|9181.9|9189.9|9179.9|4
1614140850000|2021-02-24 04:27:30|9192.3|9182.3|9192|9182|9194|9184|9192|9182|10
1614140860000|2021-02-24 04:27:40|9192.1|9182.1|9194.1|9184.1|9194.1|9184.1|9192.1|9182.1|2
1614140870000|2021-02-24 04:27:50|9194.6|9184.6|9194.6|9184.6|9195.5|9185.5|9194.6|9184.6|4
1614140880000|2021-02-24 04:28:00|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1614140890000|2021-02-24 04:28:10|9195.1|9185.1|9196.1|9186.1|9196.5|9186.5|9195.1|9185.1|3
1614140900000|2021-02-24 04:28:20|9196.4|9186.4|9197.5|9187.5|9197.5|9187.5|9196.4|9186.4|2
1614140910000|2021-02-24 04:28:30|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|1
1614140920000|2021-02-24 04:28:40|9196.8|9186.8|9196.8|9186.8|9196.8|9186.8|9196|9186|5
1614140930000|2021-02-24 04:28:50|9196.1|9186.1|9196.4|9186.4|9196.4|9186.4|9196.1|9186.1|2
1614140940000|2021-02-24 04:29:00|9196.6|9186.6|9196.1|9186.1|9196.6|9186.6|9196.1|9186.1|3
1614140950000|2021-02-24 04:29:10|9195.9|9185.9|9196.1|9186.1|9196.1|9186.1|9194.8|9184.8|4
1614140960000|2021-02-24 04:29:20|9195.9|9185.9|9195|9185|9195.9|9185.9|9194.9|9184.9|6
1614140970000|2021-02-24 04:29:30|9195.4|9185.4|9196.1|9186.1|9196.1|9186.1|9195.4|9185.4|2
1614140980000|2021-02-24 04:29:40|9196.9|9186.9|9197.4|9187.4|9197.4|9187.4|9196.9|9186.9|2
1614140990000|2021-02-24 04:29:50|9197|9187|9197|9187|9197|9187|9197|9187|1
1614141000000|2021-02-24 04:30:00|9197.4|9187.4|9196.9|9186.9|9197.6|9187.6|9194.9|9184.9|9
1614141010000|2021-02-24 04:30:10|9196.4|9186.4|9196.1|9186.1|9196.6|9186.6|9195.9|9185.9|5
1614141020000|2021-02-24 04:30:20|9196.6|9186.6|9197.3|9187.3|9197.6|9187.6|9196.6|9186.6|3
1614141030000|2021-02-24 04:30:30|9197.4|9187.4|9199|9189|9199.1|9189.1|9197.4|9187.4|4
1614141040000|2021-02-24 04:30:40|9199.1|9189.1|9200.4|9190.4|9202.1|9192.1|9199.1|9189.1|5
1614141050000|2021-02-24 04:30:50|9200.5|9190.5|9200.6|9190.6|9200.6|9190.6|9200.5|9190.5|4
1614141060000|2021-02-24 04:31:00|9199.3|9189.3|9199.1|9189.1|9199.4|9189.4|9199.1|9189.1|3
1614141090000|2021-02-24 04:31:30|9199|9189|9199|9189|9199|9189|9199|9189|1
1614141100000|2021-02-24 04:31:40|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|1
1614141120000|2021-02-24 04:32:00|9198.3|9188.3|9197.9|9187.9|9198.3|9188.3|9197.9|9187.9|3
1614141130000|2021-02-24 04:32:10|9197.6|9187.6|9197.1|9187.1|9197.6|9187.6|9197.1|9187.1|2
1614141160000|2021-02-24 04:32:40|9197.6|9187.6|9197.6|9187.6|9197.6|9187.6|9197.6|9187.6|1
1614141170000|2021-02-24 04:32:50|9197.3|9187.3|9197.6|9187.6|9197.6|9187.6|9197.3|9187.3|2
1614141180000|2021-02-24 04:33:00|9197.9|9187.9|9199.8|9189.8|9199.8|9189.8|9197.9|9187.9|4
1614141190000|2021-02-24 04:33:10|9199.6|9189.6|9199.3|9189.3|9200.3|9190.3|9199.3|9189.3|5
1614141200000|2021-02-24 04:33:20|9199.6|9189.6|9199.3|9189.3|9200.8|9190.8|9199.3|9189.3|6
1614141210000|2021-02-24 04:33:30|9199.6|9189.6|9199.1|9189.1|9199.6|9189.6|9199.1|9189.1|4
1614141220000|2021-02-24 04:33:40|9199.4|9189.4|9199.8|9189.8|9200|9190|9199.4|9189.4|3
1614141240000|2021-02-24 04:34:00|9200|9190|9199.9|9189.9|9200.3|9190.3|9199.9|9189.9|3
1614141250000|2021-02-24 04:34:10|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|9200.1|9190.1|1
1614141260000|2021-02-24 04:34:20|9200.5|9190.5|9200.9|9190.9|9200.9|9190.9|9200.5|9190.5|2
1614141270000|2021-02-24 04:34:30|9201.1|9191.1|9202|9192|9202|9192|9201.1|9191.1|5
1614141280000|2021-02-24 04:34:40|9201.8|9191.8|9200.3|9190.3|9201.8|9191.8|9200.3|9190.3|2
1614141290000|2021-02-24 04:34:50|9200.6|9190.6|9200.6|9190.6|9200.9|9190.9|9200.4|9190.4|6
1614141300000|2021-02-24 04:35:00|9200.8|9190.8|9201|9191|9201|9191|9200.8|9190.8|2
1614141310000|2021-02-24 04:35:10|9201.4|9191.4|9202|9192|9202|9192|9201.4|9191.4|2
1614141320000|2021-02-24 04:35:20|9203.3|9193.3|9202.5|9192.5|9203.4|9193.4|9202.4|9192.4|8
1614141330000|2021-02-24 04:35:30|9202.4|9192.4|9201.9|9191.9|9202.4|9192.4|9201.5|9191.5|6
1614141340000|2021-02-24 04:35:40|9200.8|9190.8|9201.3|9191.3|9201.3|9191.3|9200.8|9190.8|3
1614141350000|2021-02-24 04:35:50|9201.5|9191.5|9202.1|9192.1|9202.1|9192.1|9201.5|9191.5|2
1614141360000|2021-02-24 04:36:00|9201.9|9191.9|9202.5|9192.5|9202.5|9192.5|9201.9|9191.9|4
1614141380000|2021-02-24 04:36:20|9202.8|9192.8|9202.9|9192.9|9203.1|9193.1|9202.8|9192.8|3
1614141390000|2021-02-24 04:36:30|9203|9193|9203|9193|9203|9193|9203|9193|1
1614141410000|2021-02-24 04:36:50|9202.8|9192.8|9202.4|9192.4|9202.8|9192.8|9202.4|9192.4|2
1614141420000|2021-02-24 04:37:00|9202.6|9192.6|9203.4|9193.4|9203.4|9193.4|9202.6|9192.6|3
1614141440000|2021-02-24 04:37:20|9203.9|9193.9|9205.6|9195.6|9205.6|9195.6|9203.9|9193.9|2
1614141460000|2021-02-24 04:37:40|9205.4|9195.4|9204.1|9194.1|9205.4|9195.4|9203.9|9193.9|5
1614141470000|2021-02-24 04:37:50|9204.4|9194.4|9203.9|9193.9|9204.4|9194.4|9203.9|9193.9|5
1614141480000|2021-02-24 04:38:00|9204.4|9194.4|9204.4|9194.4|9204.4|9194.4|9204.4|9194.4|1
1614141490000|2021-02-24 04:38:10|9204.6|9194.6|9204.6|9194.6|9204.6|9194.6|9204.6|9194.6|1
1614141510000|2021-02-24 04:38:30|9204.4|9194.4|9203|9193|9204.4|9194.4|9203|9193|4
1614141520000|2021-02-24 04:38:40|9202.6|9192.6|9202.1|9192.1|9202.6|9192.6|9202.1|9192.1|3
1614141530000|2021-02-24 04:38:50|9202.4|9192.4|9202.4|9192.4|9202.4|9192.4|9202.4|9192.4|1
1614141540000|2021-02-24 04:39:00|9202.1|9192.1|9202.4|9192.4|9202.4|9192.4|9202.1|9192.1|2
1614141550000|2021-02-24 04:39:10|9203.9|9193.9|9203.1|9193.1|9203.9|9193.9|9202.9|9192.9|7
1614141560000|2021-02-24 04:39:20|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1614141570000|2021-02-24 04:39:30|9202.4|9192.4|9202.5|9192.5|9202.5|9192.5|9202|9192|4
1614141590000|2021-02-24 04:39:50|9202|9192|9202.4|9192.4|9202.9|9192.9|9201.4|9191.4|7
1614141600000|2021-02-24 04:40:00|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1614141610000|2021-02-24 04:40:10|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|1
1614141620000|2021-02-24 04:40:20|9202.4|9192.4|9201.4|9191.4|9202.4|9192.4|9201.4|9191.4|4
1614141630000|2021-02-24 04:40:30|9201.1|9191.1|9201.6|9191.6|9201.6|9191.6|9201.1|9191.1|3
1614141640000|2021-02-24 04:40:40|9201.9|9191.9|9202.4|9192.4|9202.4|9192.4|9201.9|9191.9|2
1614141660000|2021-02-24 04:41:00|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|1
1614141690000|2021-02-24 04:41:30|9202.4|9192.4|9202.1|9192.1|9202.4|9192.4|9202.1|9192.1|2
1614141700000|2021-02-24 04:41:40|9201.8|9191.8|9201.4|9191.4|9201.8|9191.8|9201.4|9191.4|3
1614141710000|2021-02-24 04:41:50|9201|9191|9200.4|9190.4|9201|9191|9200.4|9190.4|2
1614141720000|2021-02-24 04:42:00|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|1
1614141730000|2021-02-24 04:42:10|9200.1|9190.1|9201.6|9191.6|9201.6|9191.6|9200.1|9190.1|2
1614141740000|2021-02-24 04:42:20|9201.8|9191.8|9201.8|9191.8|9201.8|9191.8|9201.8|9191.8|1
1614141750000|2021-02-24 04:42:30|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|1
1614141760000|2021-02-24 04:42:40|9201.1|9191.1|9200.1|9190.1|9201.6|9191.6|9200.1|9190.1|3
1614141780000|2021-02-24 04:43:00|9199.9|9189.9|9200.1|9190.1|9200.1|9190.1|9199.9|9189.9|2
1614141790000|2021-02-24 04:43:10|9199.9|9189.9|9197.6|9187.6|9199.9|9189.9|9197.6|9187.6|5
1614141810000|2021-02-24 04:43:30|9197.5|9187.5|9196.6|9186.6|9197.5|9187.5|9196.4|9186.4|5
1614141820000|2021-02-24 04:43:40|9197.1|9187.1|9197.3|9187.3|9197.3|9187.3|9197.1|9187.1|2
1614141870000|2021-02-24 04:44:30|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|1
1614141880000|2021-02-24 04:44:40|9196.9|9186.9|9195.1|9185.1|9196.9|9186.9|9193.9|9183.9|9
1614141890000|2021-02-24 04:44:50|9194.9|9184.9|9194.6|9184.6|9194.9|9184.9|9194.6|9184.6|2
1614141900000|2021-02-24 04:45:00|9194.5|9184.5|9194.6|9184.6|9194.6|9184.6|9194.5|9184.5|2
1614141910000|2021-02-24 04:45:10|9194.3|9184.3|9193.9|9183.9|9194.3|9184.3|9193.9|9183.9|2
1614141920000|2021-02-24 04:45:20|9193.6|9183.6|9196.5|9186.5|9196.5|9186.5|9193.4|9183.4|9
1614141930000|2021-02-24 04:45:30|9196.8|9186.8|9197.6|9187.6|9197.6|9187.6|9196.6|9186.6|4
1614141940000|2021-02-24 04:45:40|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|1
1614141950000|2021-02-24 04:45:50|9197.6|9187.6|9197.6|9187.6|9197.6|9187.6|9197.4|9187.4|5
1614141960000|2021-02-24 04:46:00|9197.5|9187.5|9197.1|9187.1|9197.5|9187.5|9197.1|9187.1|3
1614141980000|2021-02-24 04:46:20|9196.9|9186.9|9196.9|9186.9|9196.9|9186.9|9196.9|9186.9|1
1614142000000|2021-02-24 04:46:40|9196.6|9186.6|9196.5|9186.5|9196.6|9186.6|9196.5|9186.5|2
1614142010000|2021-02-24 04:46:50|9196.4|9186.4|9194.9|9184.9|9196.4|9186.4|9194.9|9184.9|4
1614142030000|2021-02-24 04:47:10|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|1
1614142040000|2021-02-24 04:47:20|9194.9|9184.9|9194.6|9184.6|9194.9|9184.9|9194.6|9184.6|2
1614142050000|2021-02-24 04:47:30|9194.4|9184.4|9193.6|9183.6|9194.4|9184.4|9193.4|9183.4|4
1614142070000|2021-02-24 04:47:50|9193.9|9183.9|9194.5|9184.5|9194.5|9184.5|9193.9|9183.9|4
1614142080000|2021-02-24 04:48:00|9194.3|9184.3|9194.1|9184.1|9194.4|9184.4|9194|9184|9
1614142090000|2021-02-24 04:48:10|9194.3|9184.3|9194.5|9184.5|9194.5|9184.5|9194|9184|10
1614142100000|2021-02-24 04:48:20|9194|9184|9194|9184|9194|9184|9194|9184|1
1614142110000|2021-02-24 04:48:30|9193.9|9183.9|9192.9|9182.9|9194|9184|9192.6|9182.6|7
1614142120000|2021-02-24 04:48:40|9192.6|9182.6|9192.6|9182.6|9192.6|9182.6|9192.3|9182.3|3
1614142130000|2021-02-24 04:48:50|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|1
1614142180000|2021-02-24 04:49:40|9193|9183|9194.4|9184.4|9194.4|9184.4|9193|9183|2
1614142190000|2021-02-24 04:49:50|9194|9184|9193.1|9183.1|9194|9184|9193.1|9183.1|2
1614142200000|2021-02-24 04:50:00|9193.4|9183.4|9196.4|9186.4|9196.4|9186.4|9193.4|9183.4|8
1614142210000|2021-02-24 04:50:10|9196.1|9186.1|9196.9|9186.9|9196.9|9186.9|9195.9|9185.9|6
1614142220000|2021-02-24 04:50:20|9196.4|9186.4|9196.9|9186.9|9196.9|9186.9|9196.4|9186.4|2
1614142230000|2021-02-24 04:50:30|9196.4|9186.4|9197.1|9187.1|9197.1|9187.1|9196.4|9186.4|3
1614142240000|2021-02-24 04:50:40|9197.4|9187.4|9196.4|9186.4|9197.5|9187.5|9196.4|9186.4|6
1614142250000|2021-02-24 04:50:50|9196.1|9186.1|9194.5|9184.5|9196.1|9186.1|9194.1|9184.1|9
1614142260000|2021-02-24 04:51:00|9194.1|9184.1|9194.5|9184.5|9194.6|9184.6|9194.1|9184.1|4
1614142270000|2021-02-24 04:51:10|9194.1|9184.1|9194.4|9184.4|9194.4|9184.4|9193.4|9183.4|4
1614142290000|2021-02-24 04:51:30|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|1
1614142320000|2021-02-24 04:52:00|9194.4|9184.4|9194.9|9184.9|9194.9|9184.9|9194.4|9184.4|3
1614142350000|2021-02-24 04:52:30|9194.8|9184.8|9193.4|9183.4|9194.8|9184.8|9193.4|9183.4|2
1614142360000|2021-02-24 04:52:40|9193.3|9183.3|9192.6|9182.6|9193.3|9183.3|9192.4|9182.4|4
1614142370000|2021-02-24 04:52:50|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|1
1614142390000|2021-02-24 04:53:10|9192.6|9182.6|9192|9182|9192.6|9182.6|9192|9182|2
1614142420000|2021-02-24 04:53:40|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1614142440000|2021-02-24 04:54:00|9191.9|9181.9|9192.4|9182.4|9192.4|9182.4|9191.9|9181.9|2
1614142490000|2021-02-24 04:54:50|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|1
1614142500000|2021-02-24 04:55:00|9192.8|9182.8|9192.8|9182.8|9193|9183|9192.8|9182.8|6
1614142510000|2021-02-24 04:55:10|9192.9|9182.9|9193.1|9183.1|9193.1|9183.1|9192.9|9182.9|2
1614142530000|2021-02-24 04:55:30|9193|9183|9192.8|9182.8|9193|9183|9192.6|9182.6|4
1614142540000|2021-02-24 04:55:40|9192.6|9182.6|9192.1|9182.1|9192.6|9182.6|9191.6|9181.6|7
1614142620000|2021-02-24 04:57:00|9192.5|9182.5|9195.1|9185.1|9195.1|9185.1|9192.5|9182.5|8
1614142650000|2021-02-24 04:57:30|9195.4|9185.4|9196.4|9186.4|9196.4|9186.4|9195.4|9185.4|3
1614142660000|2021-02-24 04:57:40|9196|9186|9196|9186|9196|9186|9196|9186|1
1614142670000|2021-02-24 04:57:50|9196.4|9186.4|9196.4|9186.4|9196.4|9186.4|9196.4|9186.4|1
1614142690000|2021-02-24 04:58:10|9195.9|9185.9|9195.6|9185.6|9195.9|9185.9|9195.6|9185.6|2
1614142710000|2021-02-24 04:58:30|9195.4|9185.4|9195|9185|9195.4|9185.4|9195|9185|3
1614142760000|2021-02-24 04:59:20|9194.9|9184.9|9193.1|9183.1|9194.9|9184.9|9192.9|9182.9|4
1614142780000|2021-02-24 04:59:40|9193.4|9183.4|9193.4|9183.4|9193.4|9183.4|9193.4|9183.4|1
1614142790000|2021-02-24 04:59:50|9193.3|9183.3|9193.1|9183.1|9193.3|9183.3|9193.1|9183.1|2
1614142800000|2021-02-24 05:00:00|9193.4|9183.4|9190.9|9180.9|9193.4|9183.4|9190.9|9180.9|9
1614142810000|2021-02-24 05:00:10|9191.1|9181.1|9191.4|9181.4|9192.3|9182.3|9191.1|9181.1|5
1614142820000|2021-02-24 05:00:20|9191.1|9181.1|9189.9|9179.9|9191.1|9181.1|9189.4|9179.4|9
1614142830000|2021-02-24 05:00:30|9189.8|9179.8|9190|9180|9190|9180|9189.8|9179.8|2
1614142840000|2021-02-24 05:00:40|9189.1|9179.1|9188.6|9178.6|9189.1|9179.1|9188.6|9178.6|3
1614142850000|2021-02-24 05:00:50|9188.9|9178.9|9192.6|9182.6|9194.6|9184.6|9188.9|9178.9|13
1614142860000|2021-02-24 05:01:00|9192.4|9182.4|9192|9182|9194.1|9184.1|9191.4|9181.4|14
1614142870000|2021-02-24 05:01:10|9191.8|9181.8|9191.1|9181.1|9191.8|9181.8|9191.1|9181.1|6
1614142880000|2021-02-24 05:01:20|9191.4|9181.4|9191.9|9181.9|9191.9|9181.9|9191.4|9181.4|6
1614142890000|2021-02-24 05:01:30|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|1
1614142900000|2021-02-24 05:01:40|9192|9182|9190.9|9180.9|9192|9182|9190.6|9180.6|7
1614142910000|2021-02-24 05:01:50|9191.4|9181.4|9191.6|9181.6|9191.6|9181.6|9191.4|9181.4|2
1614142920000|2021-02-24 05:02:00|9191.9|9181.9|9192.1|9182.1|9192.4|9182.4|9191.9|9181.9|4
1614142930000|2021-02-24 05:02:10|9192.6|9182.6|9195|9185|9197.1|9187.1|9192.6|9182.6|10
1614142940000|2021-02-24 05:02:20|9194.9|9184.9|9195.3|9185.3|9195.6|9185.6|9194.6|9184.6|5
1614142950000|2021-02-24 05:02:30|9194.9|9184.9|9195.5|9185.5|9195.5|9185.5|9194.9|9184.9|8
1614142960000|2021-02-24 05:02:40|9195.3|9185.3|9195.1|9185.1|9195.5|9185.5|9194.6|9184.6|11
1614142970000|2021-02-24 05:02:50|9194.8|9184.8|9194.4|9184.4|9194.8|9184.8|9194.4|9184.4|2
1614142980000|2021-02-24 05:03:00|9194.1|9184.1|9195.3|9185.3|9195.3|9185.3|9193|9183|6
1614143010000|2021-02-24 05:03:30|9195.6|9185.6|9196.3|9186.3|9196.3|9186.3|9195.6|9185.6|4
1614143020000|2021-02-24 05:03:40|9196.5|9186.5|9198.8|9188.8|9198.9|9188.9|9196.5|9186.5|7
1614143030000|2021-02-24 05:03:50|9199.1|9189.1|9198.4|9188.4|9199.4|9189.4|9198.4|9188.4|6
1614143040000|2021-02-24 05:04:00|9198.6|9188.6|9198.3|9188.3|9198.6|9188.6|9197.5|9187.5|16
1614143050000|2021-02-24 05:04:10|9198.1|9188.1|9198.6|9188.6|9198.6|9188.6|9198.1|9188.1|9
1614143060000|2021-02-24 05:04:20|9198.4|9188.4|9198.1|9188.1|9198.4|9188.4|9197.9|9187.9|9
1614143070000|2021-02-24 05:04:30|9197.8|9187.8|9198.4|9188.4|9198.6|9188.6|9196.9|9186.9|13
1614143080000|2021-02-24 05:04:40|9198|9188|9196.5|9186.5|9198|9188|9196.5|9186.5|4
1614143090000|2021-02-24 05:04:50|9196.4|9186.4|9195.6|9185.6|9196.4|9186.4|9194.4|9184.4|11
1614143100000|2021-02-24 05:05:00|9195.5|9185.5|9197.6|9187.6|9197.6|9187.6|9195.1|9185.1|8
1614143110000|2021-02-24 05:05:10|9197.9|9187.9|9198|9188|9198.3|9188.3|9197.9|9187.9|8
1614143120000|2021-02-24 05:05:20|9197.1|9187.1|9195.5|9185.5|9197.1|9187.1|9195.5|9185.5|4
1614143130000|2021-02-24 05:05:30|9195.8|9185.8|9195.9|9185.9|9195.9|9185.9|9195.4|9185.4|4
1614143140000|2021-02-24 05:05:40|9195.3|9185.3|9196|9186|9196.4|9186.4|9195.3|9185.3|6
1614143150000|2021-02-24 05:05:50|9196.4|9186.4|9196.6|9186.6|9196.6|9186.6|9196.1|9186.1|5
1614143160000|2021-02-24 05:06:00|9196.4|9186.4|9194.9|9184.9|9196.4|9186.4|9194.1|9184.1|9
1614143170000|2021-02-24 05:06:10|9195.4|9185.4|9196.4|9186.4|9197.4|9187.4|9195.4|9185.4|11
1614143180000|2021-02-24 05:06:20|9196.6|9186.6|9196.6|9186.6|9197|9187|9196.6|9186.6|3
1614143190000|2021-02-24 05:06:30|9197|9187|9196.6|9186.6|9197.1|9187.1|9196.6|9186.6|3
1614143200000|2021-02-24 05:06:40|9196.9|9186.9|9197|9187|9197|9187|9196.6|9186.6|3
1614143210000|2021-02-24 05:06:50|9196.6|9186.6|9196.9|9186.9|9197.6|9187.6|9196.6|9186.6|7
1614143220000|2021-02-24 05:07:00|9195.9|9185.9|9197.9|9187.9|9198.3|9188.3|9195.9|9185.9|9
1614143230000|2021-02-24 05:07:10|9198.3|9188.3|9195.8|9185.8|9198.3|9188.3|9195.8|9185.8|4
1614143240000|2021-02-24 05:07:20|9196|9186|9196|9186|9196|9186|9196|9186|1
1614143260000|2021-02-24 05:07:40|9195.6|9185.6|9194.4|9184.4|9195.6|9185.6|9194.4|9184.4|3
1614143270000|2021-02-24 05:07:50|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|1
1614143280000|2021-02-24 05:08:00|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1614143290000|2021-02-24 05:08:10|9195|9185|9195.6|9185.6|9195.6|9185.6|9194.6|9184.6|5
1614143300000|2021-02-24 05:08:20|9195.4|9185.4|9196.1|9186.1|9196.1|9186.1|9195.4|9185.4|3
1614143310000|2021-02-24 05:08:30|9195.9|9185.9|9194.1|9184.1|9195.9|9185.9|9194.1|9184.1|7
1614143320000|2021-02-24 05:08:40|9193.9|9183.9|9193.6|9183.6|9194.1|9184.1|9193.4|9183.4|6
1614143330000|2021-02-24 05:08:50|9193.4|9183.4|9192.9|9182.9|9193.4|9183.4|9192.9|9182.9|2
1614143340000|2021-02-24 05:09:00|9192.6|9182.6|9193.1|9183.1|9193.1|9183.1|9192.4|9182.4|6
1614143350000|2021-02-24 05:09:10|9193|9183|9192.4|9182.4|9193|9183|9191.6|9181.6|6
1614143370000|2021-02-24 05:09:30|9192.5|9182.5|9192.6|9182.6|9193.1|9183.1|9192.5|9182.5|4
1614143380000|2021-02-24 05:09:40|9192.9|9182.9|9193.8|9183.8|9193.8|9183.8|9192.9|9182.9|9
1614143390000|2021-02-24 05:09:50|9193.6|9183.6|9191.4|9181.4|9193.6|9183.6|9191.4|9181.4|8
1614143400000|2021-02-24 05:10:00|9191.6|9181.6|9191.4|9181.4|9192.8|9182.8|9191.4|9181.4|5
1614143410000|2021-02-24 05:10:10|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.1|9181.1|7
1614143420000|2021-02-24 05:10:20|9191.4|9181.4|9191.8|9181.8|9191.8|9181.8|9191.1|9181.1|4
1614143430000|2021-02-24 05:10:30|9191.5|9181.5|9191.6|9181.6|9191.6|9181.6|9191.4|9181.4|3
1614143440000|2021-02-24 05:10:40|9191.5|9181.5|9191.6|9181.6|9191.6|9181.6|9191.1|9181.1|4
1614143450000|2021-02-24 05:10:50|9191.4|9181.4|9190.1|9180.1|9191.4|9181.4|9190.1|9180.1|5
1614143460000|2021-02-24 05:11:00|9189.9|9179.9|9189.6|9179.6|9189.9|9179.9|9189.4|9179.4|3
1614143470000|2021-02-24 05:11:10|9189.8|9179.8|9191.6|9181.6|9191.6|9181.6|9189.8|9179.8|5
1614143490000|2021-02-24 05:11:30|9191.9|9181.9|9192|9182|9192|9182|9191.9|9181.9|2
1614143500000|2021-02-24 05:11:40|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1614143520000|2021-02-24 05:12:00|9191.9|9181.9|9192|9182|9192.3|9182.3|9191.9|9181.9|3
1614143570000|2021-02-24 05:12:50|9191.6|9181.6|9191.5|9181.5|9191.6|9181.6|9191.5|9181.5|2
1614143580000|2021-02-24 05:13:00|9191|9181|9186.6|9176.6|9191|9181|9186.6|9176.6|5
1614143590000|2021-02-24 05:13:10|9186.9|9176.9|9184.9|9174.9|9186.9|9176.9|9184.1|9174.1|7
1614143600000|2021-02-24 05:13:20|9184.5|9174.5|9184.9|9174.9|9184.9|9174.9|9184.5|9174.5|2
1614143610000|2021-02-24 05:13:30|9184.5|9174.5|9184.4|9174.4|9184.5|9174.5|9182|9172|18
1614143620000|2021-02-24 05:13:40|9184|9174|9181.6|9171.6|9184|9174|9180.1|9170.1|18
1614143630000|2021-02-24 05:13:50|9181.9|9171.9|9179.6|9169.6|9182.8|9172.8|9179.6|9169.6|14
1614143640000|2021-02-24 05:14:00|9179.5|9169.5|9178.1|9168.1|9179.5|9169.5|9177.9|9167.9|9
1614143650000|2021-02-24 05:14:10|9177.9|9167.9|9179.1|9169.1|9179.3|9169.3|9176.6|9166.6|16
1614143660000|2021-02-24 05:14:20|9179.3|9169.3|9178.1|9168.1|9179.3|9169.3|9177.9|9167.9|5
1614143670000|2021-02-24 05:14:30|9178.4|9168.4|9177.9|9167.9|9178.4|9168.4|9177.9|9167.9|2
1614143680000|2021-02-24 05:14:40|9177.6|9167.6|9171.1|9161.1|9177.6|9167.6|9170.8|9160.8|10
1614143690000|2021-02-24 05:14:50|9171.9|9161.9|9172.4|9162.4|9172.4|9162.4|9170.6|9160.6|7
1614143700000|2021-02-24 05:15:00|9172.6|9162.6|9169|9159|9172.9|9162.9|9169|9159|9
1614143710000|2021-02-24 05:15:10|9168.9|9158.9|9168.1|9158.1|9168.9|9158.9|9168.1|9158.1|2
1614143720000|2021-02-24 05:15:20|9168.4|9158.4|9170.4|9160.4|9170.4|9160.4|9168.4|9158.4|6
1614143730000|2021-02-24 05:15:30|9170.6|9160.6|9171.9|9161.9|9171.9|9161.9|9169.4|9159.4|12
1614143740000|2021-02-24 05:15:40|9171.6|9161.6|9171.1|9161.1|9173.1|9163.1|9171.1|9161.1|9
1614143750000|2021-02-24 05:15:50|9171.4|9161.4|9173.6|9163.6|9173.6|9163.6|9171.4|9161.4|8
1614143760000|2021-02-24 05:16:00|9173.9|9163.9|9173.6|9163.6|9173.9|9163.9|9173.6|9163.6|4
1614143770000|2021-02-24 05:16:10|9173.9|9163.9|9174.3|9164.3|9174.5|9164.5|9173.8|9163.8|10
1614143780000|2021-02-24 05:16:20|9174.1|9164.1|9172|9162|9174.1|9164.1|9171.9|9161.9|5
1614143790000|2021-02-24 05:16:30|9171.6|9161.6|9171.6|9161.6|9171.9|9161.9|9171.1|9161.1|6
1614143800000|2021-02-24 05:16:40|9171.9|9161.9|9174.4|9164.4|9174.4|9164.4|9171.9|9161.9|7
1614143810000|2021-02-24 05:16:50|9174.6|9164.6|9174.9|9164.9|9175.3|9165.3|9174.4|9164.4|7
1614143820000|2021-02-24 05:17:00|9175.1|9165.1|9177.1|9167.1|9177.1|9167.1|9174.9|9164.9|8
1614143830000|2021-02-24 05:17:10|9176.6|9166.6|9175.9|9165.9|9176.6|9166.6|9175.9|9165.9|6
1614143840000|2021-02-24 05:17:20|9176.4|9166.4|9175.3|9165.3|9176.4|9166.4|9174.4|9164.4|7
1614143850000|2021-02-24 05:17:30|9174.9|9164.9|9175.1|9165.1|9175.1|9165.1|9174.4|9164.4|7
1614143860000|2021-02-24 05:17:40|9175.4|9165.4|9176.9|9166.9|9176.9|9166.9|9175.4|9165.4|5
1614143870000|2021-02-24 05:17:50|9176.4|9166.4|9180.3|9170.3|9180.3|9170.3|9176.3|9166.3|6
1614143880000|2021-02-24 05:18:00|9180.4|9170.4|9180.8|9170.8|9181.4|9171.4|9180.4|9170.4|9
1614143890000|2021-02-24 05:18:10|9180.5|9170.5|9183.4|9173.4|9183.4|9173.4|9179.9|9169.9|6
1614143900000|2021-02-24 05:18:20|9183.6|9173.6|9181.9|9171.9|9184.8|9174.8|9181.9|9171.9|8
1614143910000|2021-02-24 05:18:30|9181.6|9171.6|9180|9170|9181.6|9171.6|9179.9|9169.9|4
1614143920000|2021-02-24 05:18:40|9180.4|9170.4|9180.6|9170.6|9180.6|9170.6|9180.4|9170.4|2
1614143930000|2021-02-24 05:18:50|9180.3|9170.3|9183|9173|9183|9173|9180.3|9170.3|13
1614143940000|2021-02-24 05:19:00|9182.8|9172.8|9181.4|9171.4|9182.8|9172.8|9180.9|9170.9|7
1614143960000|2021-02-24 05:19:20|9181.1|9171.1|9178.9|9168.9|9181.1|9171.1|9178.9|9168.9|4
1614143970000|2021-02-24 05:19:30|9179.4|9169.4|9178.9|9168.9|9179.4|9169.4|9178.9|9168.9|2
1614143980000|2021-02-24 05:19:40|9179.4|9169.4|9179.8|9169.8|9179.8|9169.8|9179.4|9169.4|2
1614144000000|2021-02-24 05:20:00|9179.9|9169.9|9180|9170|9180.9|9170.9|9179.9|9169.9|5
1614144010000|2021-02-24 05:20:10|9179.9|9169.9|9178.4|9168.4|9179.9|9169.9|9178.4|9168.4|6
1614144020000|2021-02-24 05:20:20|9178.5|9168.5|9180.4|9170.4|9180.4|9170.4|9178.5|9168.5|5
1614144030000|2021-02-24 05:20:30|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|1
1614144040000|2021-02-24 05:20:40|9180.8|9170.8|9182.4|9172.4|9182.4|9172.4|9180.8|9170.8|2
1614144050000|2021-02-24 05:20:50|9182.6|9172.6|9184.5|9174.5|9184.5|9174.5|9181.9|9171.9|7
1614144060000|2021-02-24 05:21:00|9184.4|9174.4|9182.8|9172.8|9184.4|9174.4|9182|9172|7
1614144070000|2021-02-24 05:21:10|9183.1|9173.1|9184|9174|9184|9174|9182.8|9172.8|8
1614144080000|2021-02-24 05:21:20|9184.6|9174.6|9184.3|9174.3|9184.6|9174.6|9184.3|9174.3|2
1614144090000|2021-02-24 05:21:30|9184.6|9174.6|9183.5|9173.5|9186.9|9176.9|9183.5|9173.5|15
1614144100000|2021-02-24 05:21:40|9183.6|9173.6|9191.9|9181.9|9191.9|9181.9|9183.6|9173.6|7
1614144110000|2021-02-24 05:21:50|9192.6|9182.6|9188.4|9178.4|9192.6|9182.6|9188.4|9178.4|5
1614144120000|2021-02-24 05:22:00|9188.8|9178.8|9190.6|9180.6|9191.1|9181.1|9188.8|9178.8|6
1614144130000|2021-02-24 05:22:10|9190.9|9180.9|9189.1|9179.1|9190.9|9180.9|9189.1|9179.1|8
1614144140000|2021-02-24 05:22:20|9189.4|9179.4|9190|9180|9190|9180|9189.4|9179.4|5
1614144150000|2021-02-24 05:22:30|9190.4|9180.4|9189.1|9179.1|9190.5|9180.5|9188.6|9178.6|6
1614144160000|2021-02-24 05:22:40|9188.9|9178.9|9188.4|9178.4|9188.9|9178.9|9188.4|9178.4|5
1614144170000|2021-02-24 05:22:50|9188.6|9178.6|9186.1|9176.1|9188.6|9178.6|9185.9|9175.9|8
1614144180000|2021-02-24 05:23:00|9185.9|9175.9|9186.1|9176.1|9186.5|9176.5|9185.5|9175.5|10
1614144190000|2021-02-24 05:23:10|9185.9|9175.9|9184.3|9174.3|9186.1|9176.1|9183.8|9173.8|9
1614144200000|2021-02-24 05:23:20|9184.5|9174.5|9185.4|9175.4|9186.4|9176.4|9184.5|9174.5|8
1614144210000|2021-02-24 05:23:30|9185|9175|9185|9175|9185.3|9175.3|9184.9|9174.9|7
1614144220000|2021-02-24 05:23:40|9185.3|9175.3|9186.4|9176.4|9186.4|9176.4|9185.3|9175.3|3
1614144240000|2021-02-24 05:24:00|9185.9|9175.9|9185.8|9175.8|9186.4|9176.4|9185.3|9175.3|7
1614144250000|2021-02-24 05:24:10|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9183.9|9173.9|8
1614144260000|2021-02-24 05:24:20|9184.9|9174.9|9184.8|9174.8|9184.9|9174.9|9184.6|9174.6|3
1614144270000|2021-02-24 05:24:30|9185.5|9175.5|9186.5|9176.5|9186.5|9176.5|9185.5|9175.5|4
1614144280000|2021-02-24 05:24:40|9186.9|9176.9|9186.6|9176.6|9188.1|9178.1|9186.6|9176.6|8
1614144290000|2021-02-24 05:24:50|9186.8|9176.8|9186.4|9176.4|9186.8|9176.8|9186.4|9176.4|4
1614144300000|2021-02-24 05:25:00|9186.6|9176.6|9185.8|9175.8|9187|9177|9185.6|9175.6|8
1614144310000|2021-02-24 05:25:10|9185.9|9175.9|9186.1|9176.1|9186.3|9176.3|9185.9|9175.9|4
1614144330000|2021-02-24 05:25:30|9185.9|9175.9|9186|9176|9186|9176|9185.9|9175.9|2
1614144340000|2021-02-24 05:25:40|9185.9|9175.9|9184.5|9174.5|9185.9|9175.9|9184.5|9174.5|5
1614144350000|2021-02-24 05:25:50|9183.1|9173.1|9183.5|9173.5|9183.5|9173.5|9182.9|9172.9|5
1614144360000|2021-02-24 05:26:00|9183.6|9173.6|9185.3|9175.3|9185.3|9175.3|9183.6|9173.6|6
1614144370000|2021-02-24 05:26:10|9185.5|9175.5|9184.5|9174.5|9186|9176|9184.4|9174.4|6
1614144380000|2021-02-24 05:26:20|9184.4|9174.4|9181.8|9171.8|9184.6|9174.6|9181.8|9171.8|13
1614144390000|2021-02-24 05:26:30|9181.6|9171.6|9181.6|9171.6|9182.1|9172.1|9180.9|9170.9|11
1614144400000|2021-02-24 05:26:40|9181.9|9171.9|9183.5|9173.5|9184.9|9174.9|9181.9|9171.9|12
1614144410000|2021-02-24 05:26:50|9183.3|9173.3|9183.5|9173.5|9183.5|9173.5|9183.3|9173.3|2
1614144420000|2021-02-24 05:27:00|9183.6|9173.6|9183|9173|9185.6|9175.6|9182.6|9172.6|8
1614144430000|2021-02-24 05:27:10|9183.4|9173.4|9187.5|9177.5|9187.5|9177.5|9183.4|9173.4|5
1614144440000|2021-02-24 05:27:20|9186.5|9176.5|9186.4|9176.4|9186.5|9176.5|9185.6|9175.6|6
1614144450000|2021-02-24 05:27:30|9186.1|9176.1|9183.6|9173.6|9186.1|9176.1|9183.6|9173.6|6
1614144460000|2021-02-24 05:27:40|9183.4|9173.4|9185.3|9175.3|9185.9|9175.9|9182.1|9172.1|8
1614144470000|2021-02-24 05:27:50|9185.6|9175.6|9183.8|9173.8|9185.6|9175.6|9183.8|9173.8|5
1614144480000|2021-02-24 05:28:00|9183.9|9173.9|9186.6|9176.6|9187.3|9177.3|9183.9|9173.9|11
1614144490000|2021-02-24 05:28:10|9186.9|9176.9|9187.1|9177.1|9187.4|9177.4|9186.5|9176.5|11
1614144500000|2021-02-24 05:28:20|9187.4|9177.4|9187.8|9177.8|9188.4|9178.4|9187.4|9177.4|9
1614144510000|2021-02-24 05:28:30|9188|9178|9189.9|9179.9|9189.9|9179.9|9187.5|9177.5|11
1614144520000|2021-02-24 05:28:40|9188.8|9178.8|9188.3|9178.3|9188.8|9178.8|9186.5|9176.5|15
1614144530000|2021-02-24 05:28:50|9187.9|9177.9|9188.9|9178.9|9189.5|9179.5|9187.9|9177.9|8
1614144540000|2021-02-24 05:29:00|9188.4|9178.4|9191.3|9181.3|9192.6|9182.6|9188.4|9178.4|16
1614144550000|2021-02-24 05:29:10|9191.8|9181.8|9192.6|9182.6|9193.3|9183.3|9191.8|9181.8|7
1614144560000|2021-02-24 05:29:20|9193.3|9183.3|9194.3|9184.3|9194.3|9184.3|9192.9|9182.9|7
1614144570000|2021-02-24 05:29:30|9194.1|9184.1|9196.9|9186.9|9198.4|9188.4|9193.9|9183.9|10
1614144580000|2021-02-24 05:29:40|9196.6|9186.6|9197.3|9187.3|9197.3|9187.3|9196.6|9186.6|3
1614144590000|2021-02-24 05:29:50|9197.4|9187.4|9198.9|9188.9|9198.9|9188.9|9197.4|9187.4|5
1614144600000|2021-02-24 05:30:00|9199.3|9189.3|9198.8|9188.8|9201.3|9191.3|9196.5|9186.5|24
1614144610000|2021-02-24 05:30:10|9198.5|9188.5|9195.6|9185.6|9198.6|9188.6|9193.9|9183.9|20
1614144620000|2021-02-24 05:30:20|9195.4|9185.4|9197.5|9187.5|9197.5|9187.5|9194.9|9184.9|10
1614144630000|2021-02-24 05:30:30|9197.9|9187.9|9195.8|9185.8|9197.9|9187.9|9194.6|9184.6|10
1614144640000|2021-02-24 05:30:40|9195.6|9185.6|9197.1|9187.1|9197.1|9187.1|9195|9185|14
1614144650000|2021-02-24 05:30:50|9196.9|9186.9|9193|9183|9196.9|9186.9|9193|9183|7
1614144660000|2021-02-24 05:31:00|9192.9|9182.9|9188.9|9178.9|9192.9|9182.9|9188.8|9178.8|6
1614144670000|2021-02-24 05:31:10|9188.6|9178.6|9187.3|9177.3|9188.6|9178.6|9187.3|9177.3|3
1614144680000|2021-02-24 05:31:20|9187|9177|9185.4|9175.4|9187|9177|9184.9|9174.9|7
1614144690000|2021-02-24 05:31:30|9185.3|9175.3|9182.8|9172.8|9185.6|9175.6|9182.8|9172.8|11
1614144700000|2021-02-24 05:31:40|9182.4|9172.4|9180.1|9170.1|9182.4|9172.4|9180.1|9170.1|12
1614144710000|2021-02-24 05:31:50|9181.3|9171.3|9179.8|9169.8|9182|9172|9179.8|9169.8|19
1614144720000|2021-02-24 05:32:00|9180.1|9170.1|9176.4|9166.4|9183.9|9173.9|9174.4|9164.4|17
1614144730000|2021-02-24 05:32:10|9178.9|9168.9|9178|9168|9178.9|9168.9|9176.9|9166.9|10
1614144740000|2021-02-24 05:32:20|9178.4|9168.4|9178.4|9168.4|9179.5|9169.5|9177.4|9167.4|13
1614144750000|2021-02-24 05:32:30|9178.6|9168.6|9181.4|9171.4|9181.4|9171.4|9178.3|9168.3|13
1614144760000|2021-02-24 05:32:40|9181.6|9171.6|9185.6|9175.6|9185.6|9175.6|9181.6|9171.6|13
1614144770000|2021-02-24 05:32:50|9184.9|9174.9|9181.3|9171.3|9186|9176|9181.3|9171.3|16
1614144780000|2021-02-24 05:33:00|9181.1|9171.1|9184.4|9174.4|9184.6|9174.6|9181.1|9171.1|17
1614144790000|2021-02-24 05:33:10|9184.1|9174.1|9184.8|9174.8|9185.6|9175.6|9184.1|9174.1|11
1614144800000|2021-02-24 05:33:20|9185|9175|9185.4|9175.4|9186.1|9176.1|9184.6|9174.6|14
1614144810000|2021-02-24 05:33:30|9184.9|9174.9|9185.1|9175.1|9185.1|9175.1|9183.9|9173.9|15
1614144820000|2021-02-24 05:33:40|9185.3|9175.3|9187.6|9177.6|9188.4|9178.4|9185.3|9175.3|12
1614144830000|2021-02-24 05:33:50|9187.4|9177.4|9188.1|9178.1|9188.1|9178.1|9186.6|9176.6|10
1614144840000|2021-02-24 05:34:00|9188.4|9178.4|9193.1|9183.1|9194.1|9184.1|9188.4|9178.4|16
1614144850000|2021-02-24 05:34:10|9193.6|9183.6|9193.9|9183.9|9194.8|9184.8|9190.4|9180.4|21
1614144860000|2021-02-24 05:34:20|9193.6|9183.6|9193.8|9183.8|9194.4|9184.4|9193.4|9183.4|12
1614144870000|2021-02-24 05:34:30|9194.4|9184.4|9192.9|9182.9|9196.4|9186.4|9192.9|9182.9|19
1614144880000|2021-02-24 05:34:40|9193.1|9183.1|9196.9|9186.9|9196.9|9186.9|9193.1|9183.1|7
1614144890000|2021-02-24 05:34:50|9197.1|9187.1|9199.4|9189.4|9200|9190|9197.1|9187.1|10
1614144900000|2021-02-24 05:35:00|9199.9|9189.9|9197.1|9187.1|9200.6|9190.6|9196.9|9186.9|12
1614144910000|2021-02-24 05:35:10|9196.9|9186.9|9195.4|9185.4|9196.9|9186.9|9195.4|9185.4|5
1614144920000|2021-02-24 05:35:20|9195.1|9185.1|9194.9|9184.9|9197|9187|9194.4|9184.4|17
1614144930000|2021-02-24 05:35:30|9194.6|9184.6|9195.1|9185.1|9195.6|9185.6|9193.1|9183.1|15
1614144940000|2021-02-24 05:35:40|9194.9|9184.9|9194.9|9184.9|9195|9185|9194.6|9184.6|8
1614144950000|2021-02-24 05:35:50|9195.1|9185.1|9197.9|9187.9|9199.4|9189.4|9195.1|9185.1|8
1614144960000|2021-02-24 05:36:00|9197.1|9187.1|9198.1|9188.1|9198.4|9188.4|9197.1|9187.1|5
1614144970000|2021-02-24 05:36:10|9198.4|9188.4|9199.1|9189.1|9199.4|9189.4|9198.4|9188.4|9
1614144980000|2021-02-24 05:36:20|9200.4|9190.4|9203|9193|9203|9193|9200.4|9190.4|11
1614144990000|2021-02-24 05:36:30|9203.8|9193.8|9209.9|9199.9|9210.1|9200.1|9203.8|9193.8|22
1614145000000|2021-02-24 05:36:40|9209.6|9199.6|9210.9|9200.9|9210.9|9200.9|9209.6|9199.6|6
1614145010000|2021-02-24 05:36:50|9210.4|9200.4|9211.4|9201.4|9212.3|9202.3|9210.1|9200.1|9
1614145020000|2021-02-24 05:37:00|9211.1|9201.1|9211.4|9201.4|9211.8|9201.8|9210.1|9200.1|11
1614145030000|2021-02-24 05:37:10|9211.1|9201.1|9207.6|9197.6|9211.1|9201.1|9206.9|9196.9|7
1614145040000|2021-02-24 05:37:20|9209.6|9199.6|9214.4|9204.4|9215.3|9205.3|9209.6|9199.6|20
1614145050000|2021-02-24 05:37:30|9214.6|9204.6|9213.4|9203.4|9217.6|9207.6|9213.3|9203.3|27
1614145060000|2021-02-24 05:37:40|9213.8|9203.8|9211.1|9201.1|9215.1|9205.1|9211.1|9201.1|17
1614145070000|2021-02-24 05:37:50|9211|9201|9209.1|9199.1|9211|9201|9208.1|9198.1|4
1614145080000|2021-02-24 05:38:00|9209.4|9199.4|9209.9|9199.9|9211.8|9201.8|9209.4|9199.4|16
1614145090000|2021-02-24 05:38:10|9210.1|9200.1|9214.1|9204.1|9214.6|9204.6|9210.1|9200.1|14
1614145100000|2021-02-24 05:38:20|9213.9|9203.9|9211.1|9201.1|9213.9|9203.9|9208.5|9198.5|18
1614145110000|2021-02-24 05:38:30|9211.3|9201.3|9211.5|9201.5|9211.6|9201.6|9210.1|9200.1|12
1614145120000|2021-02-24 05:38:40|9211|9201|9212.9|9202.9|9213.1|9203.1|9211|9201|10
1614145130000|2021-02-24 05:38:50|9214.5|9204.5|9216.9|9206.9|9217.4|9207.4|9214.5|9204.5|7
1614145140000|2021-02-24 05:39:00|9217|9207|9214.8|9204.8|9217.1|9207.1|9214.1|9204.1|12
1614145150000|2021-02-24 05:39:10|9214.3|9204.3|9213.4|9203.4|9214.5|9204.5|9212.4|9202.4|13
1614145160000|2021-02-24 05:39:20|9214.4|9204.4|9215.4|9205.4|9215.5|9205.5|9214.4|9204.4|7
1614145170000|2021-02-24 05:39:30|9214.9|9204.9|9218.9|9208.9|9218.9|9208.9|9214.9|9204.9|13
1614145180000|2021-02-24 05:39:40|9219.4|9209.4|9222.9|9212.9|9223.1|9213.1|9219.4|9209.4|8
1614145190000|2021-02-24 05:39:50|9222.6|9212.6|9220|9210|9222.6|9212.6|9218.9|9208.9|10
1614145200000|2021-02-24 05:40:00|9220.1|9210.1|9227.8|9217.8|9228|9218|9220.1|9210.1|14
1614145210000|2021-02-24 05:40:10|9227.9|9217.9|9231.8|9221.8|9232|9222|9227.4|9217.4|21
1614145220000|2021-02-24 05:40:20|9231.4|9221.4|9229.9|9219.9|9233.8|9223.8|9229.9|9219.9|14
1614145230000|2021-02-24 05:40:30|9230|9220|9232.4|9222.4|9234.5|9224.5|9230|9220|13
1614145240000|2021-02-24 05:40:40|9232.1|9222.1|9226.8|9216.8|9232.1|9222.1|9226.3|9216.3|13
1614145250000|2021-02-24 05:40:50|9226.1|9216.1|9228.5|9218.5|9229.6|9219.6|9225.6|9215.6|19
1614145260000|2021-02-24 05:41:00|9228.6|9218.6|9225.4|9215.4|9230|9220|9222.1|9212.1|21
1614145270000|2021-02-24 05:41:10|9225.8|9215.8|9220.1|9210.1|9227.4|9217.4|9219.9|9209.9|18
1614145280000|2021-02-24 05:41:20|9220.5|9210.5|9223.6|9213.6|9223.8|9213.8|9220.1|9210.1|18
1614145290000|2021-02-24 05:41:30|9223.4|9213.4|9218|9208|9223.4|9213.4|9217.4|9207.4|10
1614145300000|2021-02-24 05:41:40|9218.5|9208.5|9224.1|9214.1|9224.6|9214.6|9218.1|9208.1|13
1614145310000|2021-02-24 05:41:50|9223.9|9213.9|9219|9209|9223.9|9213.9|9219|9209|16
1614145320000|2021-02-24 05:42:00|9218.6|9208.6|9218.5|9208.5|9219.4|9209.4|9217.3|9207.3|15
1614145330000|2021-02-24 05:42:10|9218.3|9208.3|9212.9|9202.9|9218.3|9208.3|9212.3|9202.3|13
1614145340000|2021-02-24 05:42:20|9213.5|9203.5|9207.5|9197.5|9213.6|9203.6|9207.3|9197.3|17
1614145350000|2021-02-24 05:42:30|9207.1|9197.1|9208|9198|9208.6|9198.6|9204.6|9194.6|22
1614145360000|2021-02-24 05:42:40|9207.6|9197.6|9208.4|9198.4|9208.4|9198.4|9205.4|9195.4|16
1614145370000|2021-02-24 05:42:50|9208.1|9198.1|9205.3|9195.3|9208.5|9198.5|9201.9|9191.9|11
1614145380000|2021-02-24 05:43:00|9205.4|9195.4|9203.9|9193.9|9208.9|9198.9|9203.4|9193.4|13
1614145390000|2021-02-24 05:43:10|9203.4|9193.4|9204|9194|9204.9|9194.9|9201|9191|18
1614145400000|2021-02-24 05:43:20|9203.6|9193.6|9202.9|9192.9|9203.6|9193.6|9201.3|9191.3|16
1614145410000|2021-02-24 05:43:30|9202.6|9192.6|9203.3|9193.3|9206.4|9196.4|9202.6|9192.6|18
1614145420000|2021-02-24 05:43:40|9203|9193|9202.8|9192.8|9203.1|9193.1|9201.4|9191.4|14
1614145430000|2021-02-24 05:43:50|9202.6|9192.6|9200.8|9190.8|9202.6|9192.6|9200.8|9190.8|5
1614145440000|2021-02-24 05:44:00|9199.4|9189.4|9201.4|9191.4|9204.9|9194.9|9199.4|9189.4|20
1614145450000|2021-02-24 05:44:10|9201.6|9191.6|9202.5|9192.5|9203.3|9193.3|9201.6|9191.6|12
1614145460000|2021-02-24 05:44:20|9201.6|9191.6|9201.3|9191.3|9203.1|9193.1|9201.3|9191.3|11
1614145470000|2021-02-24 05:44:30|9201.5|9191.5|9200.6|9190.6|9202.5|9192.5|9200.6|9190.6|10
1614145480000|2021-02-24 05:44:40|9198.6|9188.6|9199.6|9189.6|9201.5|9191.5|9198.6|9188.6|16
1614145490000|2021-02-24 05:44:50|9198.8|9188.8|9195.5|9185.5|9198.8|9188.8|9194.5|9184.5|20
1614145500000|2021-02-24 05:45:00|9195.6|9185.6|9194.4|9184.4|9197.6|9187.6|9194.4|9184.4|23
1614145510000|2021-02-24 05:45:10|9194.8|9184.8|9193.5|9183.5|9194.8|9184.8|9192|9182|21
1614145520000|2021-02-24 05:45:20|9192.6|9182.6|9193.1|9183.1|9193.1|9183.1|9188.9|9178.9|23
1614145530000|2021-02-24 05:45:30|9193.4|9183.4|9196.1|9186.1|9196.1|9186.1|9192.8|9182.8|6
1614145540000|2021-02-24 05:45:40|9196|9186|9191.9|9181.9|9196|9186|9191.4|9181.4|6
1614145550000|2021-02-24 05:45:50|9191.5|9181.5|9191.1|9181.1|9192|9182|9190.9|9180.9|10
1614145560000|2021-02-24 05:46:00|9191.3|9181.3|9190.1|9180.1|9191.3|9181.3|9190.1|9180.1|8
1614145570000|2021-02-24 05:46:10|9190|9180|9186|9176|9190|9180|9185|9175|10
1614145580000|2021-02-24 05:46:20|9185.1|9175.1|9187|9177|9187|9177|9184.9|9174.9|10
1614145590000|2021-02-24 05:46:30|9186.8|9176.8|9184.4|9174.4|9186.8|9176.8|9184.1|9174.1|12
1614145600000|2021-02-24 05:46:40|9184.1|9174.1|9177.6|9167.6|9184.1|9174.1|9177.6|9167.6|14
1614145610000|2021-02-24 05:46:50|9178.1|9168.1|9176.6|9166.6|9178.6|9168.6|9176.4|9166.4|8
1614145620000|2021-02-24 05:47:00|9176.5|9166.5|9177.8|9167.8|9180.6|9170.6|9176.4|9166.4|20
1614145630000|2021-02-24 05:47:10|9177.6|9167.6|9184.4|9174.4|9185.6|9175.6|9177.6|9167.6|23
1614145640000|2021-02-24 05:47:20|9184.5|9174.5|9186.6|9176.6|9188.4|9178.4|9183.4|9173.4|15
1614145650000|2021-02-24 05:47:30|9186.9|9176.9|9184.9|9174.9|9186.9|9176.9|9181.4|9171.4|15
1614145660000|2021-02-24 05:47:40|9185.9|9175.9|9186.3|9176.3|9186.5|9176.5|9185.8|9175.8|6
1614145670000|2021-02-24 05:47:50|9187.1|9177.1|9185.6|9175.6|9187.1|9177.1|9182.1|9172.1|16
1614145680000|2021-02-24 05:48:00|9185.9|9175.9|9184.4|9174.4|9185.9|9175.9|9183.4|9173.4|13
1614145690000|2021-02-24 05:48:10|9184.6|9174.6|9181.6|9171.6|9185.8|9175.8|9181.6|9171.6|8
1614145700000|2021-02-24 05:48:20|9181.4|9171.4|9182.5|9172.5|9182.5|9172.5|9179.6|9169.6|7
1614145710000|2021-02-24 05:48:30|9182.3|9172.3|9176.9|9166.9|9182.8|9172.8|9175.9|9165.9|19
1614145720000|2021-02-24 05:48:40|9176.8|9166.8|9180.1|9170.1|9180.4|9170.4|9175.3|9165.3|16
1614145730000|2021-02-24 05:48:50|9179.5|9169.5|9175.6|9165.6|9179.5|9169.5|9175.6|9165.6|13
1614145740000|2021-02-24 05:49:00|9176.4|9166.4|9175.8|9165.8|9177|9167|9175.6|9165.6|15
1614145750000|2021-02-24 05:49:10|9176.1|9166.1|9176.9|9166.9|9177.1|9167.1|9175.6|9165.6|15
1614145760000|2021-02-24 05:49:20|9176.6|9166.6|9174.6|9164.6|9176.6|9166.6|9174.4|9164.4|16
1614145770000|2021-02-24 05:49:30|9174.4|9164.4|9171.1|9161.1|9174.4|9164.4|9171|9161|16
1614145780000|2021-02-24 05:49:40|9171.4|9161.4|9170.6|9160.6|9172.5|9162.5|9170.3|9160.3|22
1614145790000|2021-02-24 05:49:50|9171.4|9161.4|9169.8|9159.8|9174|9164|9168.1|9158.1|21
1614145800000|2021-02-24 05:50:00|9170|9160|9174.5|9164.5|9175.8|9165.8|9170|9160|15
1614145810000|2021-02-24 05:50:10|9174.4|9164.4|9173|9163|9174.4|9164.4|9172.4|9162.4|10
1614145820000|2021-02-24 05:50:20|9172.6|9162.6|9175.5|9165.5|9175.5|9165.5|9172.6|9162.6|9
1614145830000|2021-02-24 05:50:30|9175.4|9165.4|9175.9|9165.9|9176.6|9166.6|9174.5|9164.5|21
1614145840000|2021-02-24 05:50:40|9176.6|9166.6|9177.8|9167.8|9177.8|9167.8|9175.9|9165.9|15
1614145850000|2021-02-24 05:50:50|9178|9168|9180.6|9170.6|9180.6|9170.6|9178|9168|8
1614145860000|2021-02-24 05:51:00|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1614145870000|2021-02-24 05:51:10|9180.9|9170.9|9181.1|9171.1|9182.1|9172.1|9180.9|9170.9|9
1614145880000|2021-02-24 05:51:20|9180.6|9170.6|9179.6|9169.6|9180.6|9170.6|9179.6|9169.6|8
1614145890000|2021-02-24 05:51:30|9179.4|9169.4|9180.9|9170.9|9180.9|9170.9|9179.4|9169.4|10
1614145900000|2021-02-24 05:51:40|9181.1|9171.1|9180.9|9170.9|9181.1|9171.1|9180.9|9170.9|2
1614145910000|2021-02-24 05:51:50|9180.6|9170.6|9180.1|9170.1|9181.6|9171.6|9177.9|9167.9|14
1614145920000|2021-02-24 05:52:00|9179.6|9169.6|9177.6|9167.6|9179.6|9169.6|9177.6|9167.6|8
1614145930000|2021-02-24 05:52:10|9177.4|9167.4|9174.8|9164.8|9177.4|9167.4|9174.4|9164.4|11
1614145940000|2021-02-24 05:52:20|9174.4|9164.4|9171.4|9161.4|9174.6|9164.6|9171.4|9161.4|13
1614145950000|2021-02-24 05:52:30|9171.1|9161.1|9170.9|9160.9|9171.6|9161.6|9169.4|9159.4|15
1614145960000|2021-02-24 05:52:40|9170.6|9160.6|9168.3|9158.3|9170.9|9160.9|9166.6|9156.6|17
1614145970000|2021-02-24 05:52:50|9168.5|9158.5|9168.6|9158.6|9169.9|9159.9|9168.5|9158.5|13
1614145980000|2021-02-24 05:53:00|9168.5|9158.5|9168.8|9158.8|9171.3|9161.3|9168.3|9158.3|19
1614145990000|2021-02-24 05:53:10|9169.1|9159.1|9169.4|9159.4|9169.6|9159.6|9169.1|9159.1|9
1614146000000|2021-02-24 05:53:20|9169.1|9159.1|9173.6|9163.6|9173.9|9163.9|9169.1|9159.1|13
1614146010000|2021-02-24 05:53:30|9172.1|9162.1|9175.3|9165.3|9175.4|9165.4|9172.1|9162.1|15
1614146020000|2021-02-24 05:53:40|9175.1|9165.1|9175.4|9165.4|9177.1|9167.1|9173.8|9163.8|16
1614146030000|2021-02-24 05:53:50|9175.1|9165.1|9173.6|9163.6|9175.1|9165.1|9171.6|9161.6|17
1614146040000|2021-02-24 05:54:00|9173.9|9163.9|9172.8|9162.8|9174.3|9164.3|9172.5|9162.5|6
1614146050000|2021-02-24 05:54:10|9173|9163|9174|9164|9174.9|9164.9|9173|9163|9
1614146060000|2021-02-24 05:54:20|9174.3|9164.3|9172.4|9162.4|9174.3|9164.3|9172.3|9162.3|11
1614146070000|2021-02-24 05:54:30|9172.9|9162.9|9173.8|9163.8|9174.4|9164.4|9172.9|9162.9|10
1614146080000|2021-02-24 05:54:40|9173.5|9163.5|9173.3|9163.3|9174.1|9164.1|9171.3|9161.3|13
1614146090000|2021-02-24 05:54:50|9173.6|9163.6|9169.6|9159.6|9173.6|9163.6|9169|9159|10
1614146100000|2021-02-24 05:55:00|9169.9|9159.9|9173.8|9163.8|9174.1|9164.1|9169.9|9159.9|12
1614146110000|2021-02-24 05:55:10|9173.4|9163.4|9167.9|9157.9|9173.4|9163.4|9167.9|9157.9|14
1614146120000|2021-02-24 05:55:20|9168|9158|9168.8|9158.8|9169.6|9159.6|9167.9|9157.9|11
1614146130000|2021-02-24 05:55:30|9169|9159|9166.9|9156.9|9169.1|9159.1|9166.9|9156.9|14
1614146140000|2021-02-24 05:55:40|9166.6|9156.6|9162.9|9152.9|9166.6|9156.6|9162.9|9152.9|9
1614146150000|2021-02-24 05:55:50|9162.6|9152.6|9163.9|9153.9|9163.9|9153.9|9162.6|9152.6|13
1614146160000|2021-02-24 05:56:00|9164.1|9154.1|9169.1|9159.1|9169.1|9159.1|9164.1|9154.1|11
1614146170000|2021-02-24 05:56:10|9169.3|9159.3|9169.1|9159.1|9169.6|9159.6|9169.1|9159.1|6
1614146180000|2021-02-24 05:56:20|9169.4|9159.4|9171.4|9161.4|9171.9|9161.9|9169.4|9159.4|11
1614146190000|2021-02-24 05:56:30|9171.6|9161.6|9172.4|9162.4|9173.4|9163.4|9171.4|9161.4|11
1614146210000|2021-02-24 05:56:50|9172.6|9162.6|9174|9164|9174.6|9164.6|9172.6|9162.6|8
1614146220000|2021-02-24 05:57:00|9173.6|9163.6|9176.1|9166.1|9176.1|9166.1|9173.6|9163.6|8
1614146230000|2021-02-24 05:57:10|9175.8|9165.8|9175.6|9165.6|9176.1|9166.1|9174.3|9164.3|17
1614146240000|2021-02-24 05:57:20|9175.4|9165.4|9176.6|9166.6|9178.4|9168.4|9175.1|9165.1|19
1614146250000|2021-02-24 05:57:30|9177.1|9167.1|9179.4|9169.4|9179.9|9169.9|9176.5|9166.5|29
1614146260000|2021-02-24 05:57:40|9178.9|9168.9|9180.8|9170.8|9180.9|9170.9|9178.8|9168.8|18
1614146270000|2021-02-24 05:57:50|9182|9172|9180.1|9170.1|9183.8|9173.8|9180|9170|22
1614146280000|2021-02-24 05:58:00|9179.9|9169.9|9180.1|9170.1|9180.9|9170.9|9179.5|9169.5|16
1614146290000|2021-02-24 05:58:10|9180.9|9170.9|9182.6|9172.6|9182.6|9172.6|9180.9|9170.9|9
1614146300000|2021-02-24 05:58:20|9182.4|9172.4|9182.8|9172.8|9183.4|9173.4|9181.1|9171.1|21
1614146310000|2021-02-24 05:58:30|9183.5|9173.5|9184.6|9174.6|9184.8|9174.8|9183.5|9173.5|9
1614146320000|2021-02-24 05:58:40|9184|9174|9184.5|9174.5|9184.5|9174.5|9184|9174|3
1614146330000|2021-02-24 05:58:50|9184.8|9174.8|9186.1|9176.1|9187.1|9177.1|9184.8|9174.8|19
1614146340000|2021-02-24 05:59:00|9185.9|9175.9|9183|9173|9185.9|9175.9|9182.8|9172.8|15
1614146350000|2021-02-24 05:59:10|9183.5|9173.5|9184.1|9174.1|9185.1|9175.1|9183.1|9173.1|10
1614146360000|2021-02-24 05:59:20|9183.9|9173.9|9183.6|9173.6|9184|9174|9183.1|9173.1|13
1614146370000|2021-02-24 05:59:30|9183.5|9173.5|9183.3|9173.3|9183.8|9173.8|9182.1|9172.1|12
1614146380000|2021-02-24 05:59:40|9182.9|9172.9|9183.1|9173.1|9183.1|9173.1|9182.8|9172.8|3
1614146390000|2021-02-24 05:59:50|9182.9|9172.9|9178.6|9168.6|9182.9|9172.9|9178.6|9168.6|4
1614146400000|2021-02-24 06:00:00|9178.4|9168.4|9177.8|9167.8|9178.4|9168.4|9177.4|9167.4|12
1614146410000|2021-02-24 06:00:10|9177.5|9167.5|9171.6|9161.6|9177.5|9167.5|9171.6|9161.6|22
1614146420000|2021-02-24 06:00:20|9171.9|9161.9|9168.9|9158.9|9171.9|9161.9|9166.9|9156.9|14
1614146430000|2021-02-24 06:00:30|9168.5|9158.5|9165.8|9155.8|9168.5|9158.5|9164|9154|24
1614146440000|2021-02-24 06:00:40|9165.4|9155.4|9166.1|9156.1|9166.4|9156.4|9164.6|9154.6|14
1614146450000|2021-02-24 06:00:50|9165.6|9155.6|9165.5|9155.5|9166|9156|9164.8|9154.8|9
1614146460000|2021-02-24 06:01:00|9165.3|9155.3|9167.1|9157.1|9167.9|9157.9|9165.3|9155.3|11
1614146470000|2021-02-24 06:01:10|9167.3|9157.3|9170.9|9160.9|9170.9|9160.9|9167.3|9157.3|6
1614146480000|2021-02-24 06:01:20|9170.6|9160.6|9166.6|9156.6|9170.6|9160.6|9166.6|9156.6|11
1614146490000|2021-02-24 06:01:30|9166.3|9156.3|9167.1|9157.1|9167.1|9157.1|9166.3|9156.3|3
1614146500000|2021-02-24 06:01:40|9166.8|9156.8|9169|9159|9169|9159|9165.4|9155.4|16
1614146510000|2021-02-24 06:01:50|9168.8|9158.8|9167.6|9157.6|9170.9|9160.9|9166.8|9156.8|13
1614146520000|2021-02-24 06:02:00|9167.3|9157.3|9164.9|9154.9|9167.3|9157.3|9164.4|9154.4|15
1614146530000|2021-02-24 06:02:10|9164.6|9154.6|9161.9|9151.9|9164.9|9154.9|9161.4|9151.4|11
1614146540000|2021-02-24 06:02:20|9162.1|9152.1|9160.6|9150.6|9162.1|9152.1|9160.6|9150.6|3
1614146550000|2021-02-24 06:02:30|9161.1|9151.1|9160.9|9150.9|9161.4|9151.4|9160.6|9150.6|7
1614146560000|2021-02-24 06:02:40|9161.1|9151.1|9161.3|9151.3|9161.9|9151.9|9161.1|9151.1|4
1614146570000|2021-02-24 06:02:50|9161.1|9151.1|9158.3|9148.3|9161.1|9151.1|9158.3|9148.3|10
1614146580000|2021-02-24 06:03:00|9158.1|9148.1|9152.3|9142.3|9158.1|9148.1|9152.3|9142.3|16
1614146590000|2021-02-24 06:03:10|9152.1|9142.1|9147.9|9137.9|9152.5|9142.5|9146.9|9136.9|13
1614146600000|2021-02-24 06:03:20|9148.1|9138.1|9150.3|9140.3|9151.3|9141.3|9148.1|9138.1|14
1614146610000|2021-02-24 06:03:30|9150|9140|9149|9139|9150.3|9140.3|9148.4|9138.4|12
1614146620000|2021-02-24 06:03:40|9149.4|9139.4|9146.9|9136.9|9149.4|9139.4|9146.4|9136.4|10
1614146630000|2021-02-24 06:03:50|9147|9137|9148.6|9138.6|9149.3|9139.3|9145.9|9135.9|14
1614146640000|2021-02-24 06:04:00|9148.4|9138.4|9154.3|9144.3|9154.6|9144.6|9147.4|9137.4|16
1614146650000|2021-02-24 06:04:10|9154.5|9144.5|9154|9144|9157.6|9147.6|9153|9143|17
1614146660000|2021-02-24 06:04:20|9154.3|9144.3|9157.4|9147.4|9157.4|9147.4|9153|9143|16
1614146670000|2021-02-24 06:04:30|9157.5|9147.5|9159.4|9149.4|9159.4|9149.4|9156.3|9146.3|23
1614146680000|2021-02-24 06:04:40|9159.1|9149.1|9156.5|9146.5|9159.1|9149.1|9156.1|9146.1|12
1614146690000|2021-02-24 06:04:50|9156.8|9146.8|9155.6|9145.6|9158.4|9148.4|9155.6|9145.6|12
1614146700000|2021-02-24 06:05:00|9155.4|9145.4|9152.6|9142.6|9155.4|9145.4|9151.9|9141.9|11
1614146710000|2021-02-24 06:05:10|9152.4|9142.4|9152.8|9142.8|9152.8|9142.8|9151.5|9141.5|14
1614146720000|2021-02-24 06:05:20|9152.9|9142.9|9153.1|9143.1|9153.8|9143.8|9152.4|9142.4|15
1614146730000|2021-02-24 06:05:30|9153.4|9143.4|9159.6|9149.6|9159.6|9149.6|9153.4|9143.4|6
1614146740000|2021-02-24 06:05:40|9159.4|9149.4|9152.6|9142.6|9159.4|9149.4|9152.6|9142.6|12
1614146750000|2021-02-24 06:05:50|9152.9|9142.9|9154.1|9144.1|9154.9|9144.9|9152.9|9142.9|15
1614146760000|2021-02-24 06:06:00|9153.9|9143.9|9157.1|9147.1|9157.1|9147.1|9153.9|9143.9|12
1614146770000|2021-02-24 06:06:10|9157.4|9147.4|9158.1|9148.1|9159.6|9149.6|9157.4|9147.4|15
1614146780000|2021-02-24 06:06:20|9158.4|9148.4|9154.9|9144.9|9158.5|9148.5|9154.6|9144.6|18
1614146790000|2021-02-24 06:06:30|9154.6|9144.6|9154.4|9144.4|9154.9|9144.9|9153.4|9143.4|13
1614146800000|2021-02-24 06:06:40|9155.4|9145.4|9156.9|9146.9|9156.9|9146.9|9153.9|9143.9|11
1614146810000|2021-02-24 06:06:50|9157.4|9147.4|9158|9148|9161.5|9151.5|9156.6|9146.6|29
1614146820000|2021-02-24 06:07:00|9158.4|9148.4|9157.1|9147.1|9160.1|9150.1|9156.5|9146.5|16
1614146830000|2021-02-24 06:07:10|9157.4|9147.4|9159.8|9149.8|9159.8|9149.8|9157.4|9147.4|10
1614146840000|2021-02-24 06:07:20|9160.9|9150.9|9160.8|9150.8|9161.3|9151.3|9160.8|9150.8|4
1614146850000|2021-02-24 06:07:30|9160.4|9150.4|9158.3|9148.3|9160.4|9150.4|9158|9148|12
1614146860000|2021-02-24 06:07:40|9158.5|9148.5|9156.9|9146.9|9158.6|9148.6|9156.5|9146.5|9
1614146870000|2021-02-24 06:07:50|9157.1|9147.1|9155.8|9145.8|9157.5|9147.5|9155.4|9145.4|18
1614146880000|2021-02-24 06:08:00|9155.6|9145.6|9154.6|9144.6|9155.6|9145.6|9154.5|9144.5|5
1614146890000|2021-02-24 06:08:10|9154.4|9144.4|9154|9144|9154.4|9144.4|9153.1|9143.1|13
1614146900000|2021-02-24 06:08:20|9153.8|9143.8|9155.4|9145.4|9155.4|9145.4|9153.4|9143.4|8
1614146910000|2021-02-24 06:08:30|9156.6|9146.6|9154.9|9144.9|9156.6|9146.6|9154.9|9144.9|10
1614146920000|2021-02-24 06:08:40|9155.1|9145.1|9155.4|9145.4|9155.4|9145.4|9154.9|9144.9|4
1614146930000|2021-02-24 06:08:50|9155|9145|9154.1|9144.1|9155|9145|9154.1|9144.1|3
1614146940000|2021-02-24 06:09:00|9153.9|9143.9|9150.6|9140.6|9153.9|9143.9|9150.6|9140.6|11
1614146950000|2021-02-24 06:09:10|9151|9141|9150.5|9140.5|9151.1|9141.1|9150.5|9140.5|6
1614146960000|2021-02-24 06:09:20|9150.4|9140.4|9149.5|9139.5|9150.4|9140.4|9149.5|9139.5|5
1614146970000|2021-02-24 06:09:30|9149.1|9139.1|9150.5|9140.5|9150.5|9140.5|9148.9|9138.9|8
1614146980000|2021-02-24 06:09:40|9150.4|9140.4|9146.9|9136.9|9150.4|9140.4|9146.9|9136.9|10
1614146990000|2021-02-24 06:09:50|9147.1|9137.1|9146.5|9136.5|9148.9|9138.9|9146.3|9136.3|14
1614147000000|2021-02-24 06:10:00|9146|9136|9147.3|9137.3|9147.3|9137.3|9145|9135|16
1614147010000|2021-02-24 06:10:10|9147.6|9137.6|9151.4|9141.4|9151.6|9141.6|9147.6|9137.6|6
1614147020000|2021-02-24 06:10:20|9151.6|9141.6|9149|9139|9151.9|9141.9|9149|9139|9
1614147030000|2021-02-24 06:10:30|9148.8|9138.8|9148.9|9138.9|9148.9|9138.9|9148.6|9138.6|3
1614147040000|2021-02-24 06:10:40|9149.1|9139.1|9147.9|9137.9|9150.6|9140.6|9147.9|9137.9|8
1614147050000|2021-02-24 06:10:50|9148.1|9138.1|9145.1|9135.1|9148.1|9138.1|9144.6|9134.6|12
1614147060000|2021-02-24 06:11:00|9145.4|9135.4|9145.1|9135.1|9145.4|9135.4|9144.6|9134.6|5
1614147070000|2021-02-24 06:11:10|9145.4|9135.4|9150.6|9140.6|9150.6|9140.6|9145.4|9135.4|11
1614147080000|2021-02-24 06:11:20|9150.9|9140.9|9150.4|9140.4|9150.9|9140.9|9149.6|9139.6|6
1614147090000|2021-02-24 06:11:30|9150.3|9140.3|9145.6|9135.6|9150.3|9140.3|9145.6|9135.6|12
1614147100000|2021-02-24 06:11:40|9144.3|9134.3|9143.4|9133.4|9144.6|9134.6|9142.6|9132.6|14
1614147110000|2021-02-24 06:11:50|9143.6|9133.6|9143.6|9133.6|9143.6|9133.6|9143.6|9133.6|1
1614147120000|2021-02-24 06:12:00|9143.5|9133.5|9144.6|9134.6|9144.6|9134.6|9143.3|9133.3|5
1614147140000|2021-02-24 06:12:20|9144.3|9134.3|9141.4|9131.4|9144.3|9134.3|9141.4|9131.4|7
1614147150000|2021-02-24 06:12:30|9141.1|9131.1|9139.6|9129.6|9141.1|9131.1|9135.9|9125.9|16
1614147160000|2021-02-24 06:12:40|9139.5|9129.5|9136.6|9126.6|9139.6|9129.6|9136|9126|15
1614147170000|2021-02-24 06:12:50|9136.3|9126.3|9135.5|9125.5|9136.3|9126.3|9134.8|9124.8|11
1614147180000|2021-02-24 06:13:00|9136|9126|9135.1|9125.1|9138.6|9128.6|9134.4|9124.4|17
1614147190000|2021-02-24 06:13:10|9134.5|9124.5|9136.8|9126.8|9137.8|9127.8|9134.1|9124.1|19
1614147200000|2021-02-24 06:13:20|9135.9|9125.9|9136.8|9126.8|9136.8|9126.8|9133.3|9123.3|15
1614147210000|2021-02-24 06:13:30|9137|9127|9134.3|9124.3|9137.8|9127.8|9133.8|9123.8|21
1614147220000|2021-02-24 06:13:40|9133.9|9123.9|9134.8|9124.8|9135.1|9125.1|9133.5|9123.5|18
1614147230000|2021-02-24 06:13:50|9135|9125|9134.1|9124.1|9135.5|9125.5|9134.1|9124.1|17
1614147240000|2021-02-24 06:14:00|9133.9|9123.9|9136.3|9126.3|9136.5|9126.5|9133.8|9123.8|12
1614147250000|2021-02-24 06:14:10|9137.1|9127.1|9140.4|9130.4|9141|9131|9137.1|9127.1|13
1614147260000|2021-02-24 06:14:20|9140|9130|9143|9133|9143.6|9133.6|9140|9130|20
1614147270000|2021-02-24 06:14:30|9142.4|9132.4|9143.4|9133.4|9146.6|9136.6|9141.6|9131.6|23
1614147280000|2021-02-24 06:14:40|9143.6|9133.6|9146.4|9136.4|9147.6|9137.6|9143.4|9133.4|17
1614147290000|2021-02-24 06:14:50|9146|9136|9143.6|9133.6|9147.9|9137.9|9143.6|9133.6|11
1614147300000|2021-02-24 06:15:00|9143.9|9133.9|9145.1|9135.1|9146.5|9136.5|9143.3|9133.3|22
1614147310000|2021-02-24 06:15:10|9144.8|9134.8|9141.3|9131.3|9145.6|9135.6|9141|9131|21
1614147320000|2021-02-24 06:15:20|9140.9|9130.9|9138.8|9128.8|9141.6|9131.6|9138.5|9128.5|11
1614147330000|2021-02-24 06:15:30|9138.6|9128.6|9137.5|9127.5|9138.6|9128.6|9137.5|9127.5|4
1614147340000|2021-02-24 06:15:40|9137.4|9127.4|9134.9|9124.9|9137.4|9127.4|9134.9|9124.9|2
1614147350000|2021-02-24 06:15:50|9134.6|9124.6|9134.1|9124.1|9134.6|9124.6|9132.9|9122.9|8
1614147360000|2021-02-24 06:16:00|9133.8|9123.8|9135.9|9125.9|9135.9|9125.9|9133|9123|11
1614147370000|2021-02-24 06:16:10|9136.1|9126.1|9138.1|9128.1|9138.4|9128.4|9136.1|9126.1|9
1614147380000|2021-02-24 06:16:20|9138|9128|9140.9|9130.9|9141.6|9131.6|9137.9|9127.9|17
1614147390000|2021-02-24 06:16:30|9140.8|9130.8|9142.3|9132.3|9143.1|9133.1|9140.8|9130.8|8
1614147400000|2021-02-24 06:16:40|9142.5|9132.5|9142.5|9132.5|9142.8|9132.8|9141.9|9131.9|11
1614147410000|2021-02-24 06:16:50|9142.8|9132.8|9142.3|9132.3|9143.4|9133.4|9141.9|9131.9|16
1614147420000|2021-02-24 06:17:00|9142.6|9132.6|9144.9|9134.9|9145.5|9135.5|9142.6|9132.6|18
1614147430000|2021-02-24 06:17:10|9145.9|9135.9|9145.6|9135.6|9148|9138|9145.6|9135.6|24
1614147440000|2021-02-24 06:17:20|9145.8|9135.8|9146.6|9136.6|9146.9|9136.9|9145.8|9135.8|12
1614147450000|2021-02-24 06:17:30|9146.4|9136.4|9145.1|9135.1|9146.4|9136.4|9144.9|9134.9|9
1614147460000|2021-02-24 06:17:40|9145.4|9135.4|9145.3|9135.3|9145.4|9135.4|9144.4|9134.4|10
1614147470000|2021-02-24 06:17:50|9145|9135|9147.4|9137.4|9148.1|9138.1|9144.9|9134.9|12
1614147480000|2021-02-24 06:18:00|9147|9137|9147.8|9137.8|9147.8|9137.8|9144.8|9134.8|12
1614147490000|2021-02-24 06:18:10|9147.4|9137.4|9146.5|9136.5|9147.4|9137.4|9145|9135|14
1614147500000|2021-02-24 06:18:20|9146.3|9136.3|9145.1|9135.1|9146.3|9136.3|9144.6|9134.6|8
1614147510000|2021-02-24 06:18:30|9145.6|9135.6|9147.3|9137.3|9147.3|9137.3|9145.6|9135.6|14
1614147520000|2021-02-24 06:18:40|9147.4|9137.4|9148.1|9138.1|9148.6|9138.6|9147.4|9137.4|16
1614147530000|2021-02-24 06:18:50|9148.4|9138.4|9149.1|9139.1|9149.9|9139.9|9147.8|9137.8|10
1614147540000|2021-02-24 06:19:00|9148.9|9138.9|9150|9140|9150.6|9140.6|9148.6|9138.6|17
1614147550000|2021-02-24 06:19:10|9150.3|9140.3|9148.5|9138.5|9151.6|9141.6|9148.5|9138.5|25
1614147560000|2021-02-24 06:19:20|9149.1|9139.1|9148.1|9138.1|9149.8|9139.8|9147.9|9137.9|10
1614147570000|2021-02-24 06:19:30|9148.4|9138.4|9145.5|9135.5|9149.1|9139.1|9145|9135|11
1614147580000|2021-02-24 06:19:40|9145.8|9135.8|9145|9135|9146.1|9136.1|9145|9135|6
1614147590000|2021-02-24 06:19:50|9144.9|9134.9|9143.4|9133.4|9144.9|9134.9|9143.4|9133.4|6
1614147600000|2021-02-24 06:20:00|9142.3|9132.3|9144.9|9134.9|9144.9|9134.9|9142.3|9132.3|9
1614147610000|2021-02-24 06:20:10|9145.1|9135.1|9151.4|9141.4|9151.9|9141.9|9145.1|9135.1|14
1614147620000|2021-02-24 06:20:20|9151.5|9141.5|9152.6|9142.6|9152.9|9142.9|9151.5|9141.5|7
1614147630000|2021-02-24 06:20:30|9152.9|9142.9|9157|9147|9157.1|9147.1|9152.9|9142.9|14
1614147640000|2021-02-24 06:20:40|9156.8|9146.8|9161.6|9151.6|9162.3|9152.3|9156.8|9146.8|19
1614147650000|2021-02-24 06:20:50|9162.1|9152.1|9172.8|9162.8|9172.8|9162.8|9162.1|9152.1|33
1614147660000|2021-02-24 06:21:00|9172.9|9162.9|9170.4|9160.4|9173|9163|9170.4|9160.4|28
1614147670000|2021-02-24 06:21:10|9170.3|9160.3|9165.9|9155.9|9170.3|9160.3|9164.6|9154.6|23
1614147680000|2021-02-24 06:21:20|9165.6|9155.6|9162.6|9152.6|9165.6|9155.6|9162.4|9152.4|16
1614147690000|2021-02-24 06:21:30|9162.8|9152.8|9157.1|9147.1|9164.4|9154.4|9155.1|9145.1|18
1614147700000|2021-02-24 06:21:40|9157.4|9147.4|9160.3|9150.3|9161.5|9151.5|9157.3|9147.3|19
1614147710000|2021-02-24 06:21:50|9160.1|9150.1|9159.9|9149.9|9160.4|9150.4|9159.6|9149.6|5
1614147720000|2021-02-24 06:22:00|9160|9150|9164.4|9154.4|9164.5|9154.5|9159.9|9149.9|14
1614147730000|2021-02-24 06:22:10|9164.9|9154.9|9162.4|9152.4|9165|9155|9161.4|9151.4|11
1614147740000|2021-02-24 06:22:20|9162.6|9152.6|9165.4|9155.4|9165.4|9155.4|9162.6|9152.6|16
1614147750000|2021-02-24 06:22:30|9164.9|9154.9|9164|9154|9165.1|9155.1|9163.5|9153.5|22
1614147760000|2021-02-24 06:22:40|9163.6|9153.6|9163.9|9153.9|9164.5|9154.5|9161.4|9151.4|15
1614147770000|2021-02-24 06:22:50|9163.8|9153.8|9161.6|9151.6|9165.6|9155.6|9161.4|9151.4|22
1614147780000|2021-02-24 06:23:00|9162.1|9152.1|9164.9|9154.9|9164.9|9154.9|9162.1|9152.1|9
1614147790000|2021-02-24 06:23:10|9164.6|9154.6|9160.8|9150.8|9164.6|9154.6|9160.8|9150.8|12
1614147800000|2021-02-24 06:23:20|9161|9151|9162.5|9152.5|9162.5|9152.5|9159.1|9149.1|14
1614147810000|2021-02-24 06:23:30|9162.8|9152.8|9163.8|9153.8|9163.8|9153.8|9162.8|9152.8|2
1614147820000|2021-02-24 06:23:40|9163.6|9153.6|9161.4|9151.4|9163.6|9153.6|9161.4|9151.4|4
1614147830000|2021-02-24 06:23:50|9160.8|9150.8|9161.1|9151.1|9161.4|9151.4|9160.6|9150.6|7
1614147840000|2021-02-24 06:24:00|9160.9|9150.9|9162.1|9152.1|9162.9|9152.9|9160.6|9150.6|9
1614147850000|2021-02-24 06:24:10|9162.5|9152.5|9164.1|9154.1|9165.4|9155.4|9162.5|9152.5|8
1614147860000|2021-02-24 06:24:20|9164.6|9154.6|9164.5|9154.5|9165.1|9155.1|9163.9|9153.9|7
1614147870000|2021-02-24 06:24:30|9164.1|9154.1|9163.1|9153.1|9164.1|9154.1|9162.9|9152.9|5
1614147880000|2021-02-24 06:24:40|9162.9|9152.9|9161|9151|9162.9|9152.9|9160.1|9150.1|6
1614147890000|2021-02-24 06:24:50|9160.9|9150.9|9162.9|9152.9|9162.9|9152.9|9160.9|9150.9|4
1614147900000|2021-02-24 06:25:00|9163|9153|9167.5|9157.5|9167.9|9157.9|9163|9153|12
1614147910000|2021-02-24 06:25:10|9167.8|9157.8|9168.4|9158.4|9168.5|9158.5|9167.5|9157.5|13
1614147920000|2021-02-24 06:25:20|9168.1|9158.1|9169.1|9159.1|9169.4|9159.4|9167.1|9157.1|15
1614147930000|2021-02-24 06:25:30|9169.4|9159.4|9169.4|9159.4|9169.4|9159.4|9168.6|9158.6|13
1614147940000|2021-02-24 06:25:40|9168.6|9158.6|9167|9157|9168.6|9158.6|9165.1|9155.1|23
1614147950000|2021-02-24 06:25:50|9167.5|9157.5|9166.5|9156.5|9167.9|9157.9|9166.5|9156.5|9
1614147960000|2021-02-24 06:26:00|9166.6|9156.6|9167.5|9157.5|9169.1|9159.1|9166.6|9156.6|9
1614147970000|2021-02-24 06:26:10|9167.4|9157.4|9166.9|9156.9|9167.4|9157.4|9166.8|9156.8|5
1614147980000|2021-02-24 06:26:20|9167|9157|9168.6|9158.6|9168.6|9158.6|9167|9157|4
1614147990000|2021-02-24 06:26:30|9168.8|9158.8|9169|9159|9170.1|9160.1|9168.8|9158.8|5
1614148000000|2021-02-24 06:26:40|9169.3|9159.3|9170.1|9160.1|9170.1|9160.1|9168.9|9158.9|9
1614148010000|2021-02-24 06:26:50|9169.9|9159.9|9171.4|9161.4|9171.6|9161.6|9169.1|9159.1|21
1614148020000|2021-02-24 06:27:00|9172.6|9162.6|9173.3|9163.3|9174.4|9164.4|9172.6|9162.6|21
1614148030000|2021-02-24 06:27:10|9173.1|9163.1|9171.3|9161.3|9173.4|9163.4|9170.6|9160.6|11
1614148040000|2021-02-24 06:27:20|9171.4|9161.4|9172.4|9162.4|9173.1|9163.1|9171.4|9161.4|8
1614148050000|2021-02-24 06:27:30|9172.6|9162.6|9174.1|9164.1|9175.3|9165.3|9172.5|9162.5|11
1614148060000|2021-02-24 06:27:40|9174.4|9164.4|9174.9|9164.9|9175.8|9165.8|9174.4|9164.4|12
1614148070000|2021-02-24 06:27:50|9175.1|9165.1|9173.9|9163.9|9175.1|9165.1|9173.9|9163.9|7
1614148080000|2021-02-24 06:28:00|9173.6|9163.6|9175.9|9165.9|9175.9|9165.9|9173.4|9163.4|12
1614148090000|2021-02-24 06:28:10|9175.6|9165.6|9175|9165|9175.6|9165.6|9175|9165|7
1614148100000|2021-02-24 06:28:20|9175.3|9165.3|9176.1|9166.1|9176.1|9166.1|9175.3|9165.3|5
1614148110000|2021-02-24 06:28:30|9175.9|9165.9|9176.1|9166.1|9176.4|9166.4|9175.9|9165.9|5
1614148120000|2021-02-24 06:28:40|9176.4|9166.4|9179.5|9169.5|9179.9|9169.9|9176.4|9166.4|17
1614148130000|2021-02-24 06:28:50|9179.8|9169.8|9182.8|9172.8|9183.1|9173.1|9179.8|9169.8|17
1614148140000|2021-02-24 06:29:00|9182.5|9172.5|9183.3|9173.3|9184|9174|9182.3|9172.3|22
1614148150000|2021-02-24 06:29:10|9183.8|9173.8|9185.8|9175.8|9188.6|9178.6|9183.8|9173.8|26
1614148160000|2021-02-24 06:29:20|9186.3|9176.3|9187.3|9177.3|9187.4|9177.4|9184.6|9174.6|18
1614148170000|2021-02-24 06:29:30|9187.4|9177.4|9188.4|9178.4|9189.4|9179.4|9187.4|9177.4|14
1614148180000|2021-02-24 06:29:40|9187.9|9177.9|9185.8|9175.8|9187.9|9177.9|9185.4|9175.4|5
1614148190000|2021-02-24 06:29:50|9185.9|9175.9|9185.4|9175.4|9185.9|9175.9|9185.4|9175.4|8
1614148200000|2021-02-24 06:30:00|9186.1|9176.1|9185.4|9175.4|9186.1|9176.1|9185.4|9175.4|4
1614148210000|2021-02-24 06:30:10|9185.6|9175.6|9185.8|9175.8|9186.6|9176.6|9184|9174|17
1614148220000|2021-02-24 06:30:20|9186|9176|9185.6|9175.6|9187.1|9177.1|9185.4|9175.4|12
1614148230000|2021-02-24 06:30:30|9185.4|9175.4|9180.5|9170.5|9185.4|9175.4|9180.5|9170.5|12
1614148240000|2021-02-24 06:30:40|9180.8|9170.8|9180.4|9170.4|9181.3|9171.3|9180.4|9170.4|10
1614148250000|2021-02-24 06:30:50|9180.6|9170.6|9180.4|9170.4|9180.9|9170.9|9180.1|9170.1|9
1614148260000|2021-02-24 06:31:00|9180.6|9170.6|9182.6|9172.6|9182.9|9172.9|9180.6|9170.6|7
1614148270000|2021-02-24 06:31:10|9182.8|9172.8|9182.6|9172.6|9183.9|9173.9|9182.4|9172.4|6
1614148280000|2021-02-24 06:31:20|9182.8|9172.8|9184|9174|9184|9174|9182.8|9172.8|3
1614148290000|2021-02-24 06:31:30|9183.6|9173.6|9182.3|9172.3|9186.3|9176.3|9182.3|9172.3|13
1614148300000|2021-02-24 06:31:40|9182.5|9172.5|9180.1|9170.1|9182.5|9172.5|9177.4|9167.4|7
1614148310000|2021-02-24 06:31:50|9179.9|9169.9|9181.1|9171.1|9181.1|9171.1|9179.6|9169.6|5
1614148320000|2021-02-24 06:32:00|9181|9171|9181|9171|9181|9171|9181|9171|1
1614148330000|2021-02-24 06:32:10|9181.1|9171.1|9180.9|9170.9|9181.4|9171.4|9180.9|9170.9|3
1614148340000|2021-02-24 06:32:20|9180.6|9170.6|9179.5|9169.5|9180.6|9170.6|9179.1|9169.1|12
1614148350000|2021-02-24 06:32:30|9179.8|9169.8|9175.4|9165.4|9179.8|9169.8|9175.4|9165.4|7
1614148360000|2021-02-24 06:32:40|9175.6|9165.6|9177.5|9167.5|9177.5|9167.5|9175.6|9165.6|8
1614148380000|2021-02-24 06:33:00|9177.6|9167.6|9178|9168|9178|9168|9177.6|9167.6|2
1614148390000|2021-02-24 06:33:10|9178.4|9168.4|9178|9168|9178.4|9168.4|9177.9|9167.9|7
1614148400000|2021-02-24 06:33:20|9177.9|9167.9|9175.9|9165.9|9178.1|9168.1|9175.9|9165.9|7
1614148410000|2021-02-24 06:33:30|9175.6|9165.6|9175|9165|9175.6|9165.6|9173.9|9163.9|11
1614148420000|2021-02-24 06:33:40|9175.1|9165.1|9177.9|9167.9|9177.9|9167.9|9175|9165|9
1614148430000|2021-02-24 06:33:50|9177.6|9167.6|9175.4|9165.4|9177.6|9167.6|9175.4|9165.4|7
1614148440000|2021-02-24 06:34:00|9175.1|9165.1|9172.4|9162.4|9175.1|9165.1|9171.9|9161.9|8
1614148450000|2021-02-24 06:34:10|9172.6|9162.6|9173.1|9163.1|9173.1|9163.1|9172.6|9162.6|3
1614148460000|2021-02-24 06:34:20|9173.3|9163.3|9174.5|9164.5|9174.5|9164.5|9173.3|9163.3|6
1614148470000|2021-02-24 06:34:30|9174.6|9164.6|9175.9|9165.9|9175.9|9165.9|9174.6|9164.6|3
1614148480000|2021-02-24 06:34:40|9175.6|9165.6|9175.4|9165.4|9175.6|9165.6|9175.4|9165.4|2
1614148490000|2021-02-24 06:34:50|9175.3|9165.3|9175.1|9165.1|9176.3|9166.3|9174.6|9164.6|10
1614148500000|2021-02-24 06:35:00|9175.4|9165.4|9177.6|9167.6|9178.3|9168.3|9175.4|9165.4|11
1614148510000|2021-02-24 06:35:10|9177.4|9167.4|9182.6|9172.6|9182.6|9172.6|9177.4|9167.4|15
1614148520000|2021-02-24 06:35:20|9182.4|9172.4|9181.1|9171.1|9182.5|9172.5|9181.1|9171.1|8
1614148530000|2021-02-24 06:35:30|9181.4|9171.4|9179.1|9169.1|9181.6|9171.6|9179.1|9169.1|10
1614148540000|2021-02-24 06:35:40|9179.3|9169.3|9180.3|9170.3|9182.6|9172.6|9179.3|9169.3|12
1614148550000|2021-02-24 06:35:50|9180.4|9170.4|9186.1|9176.1|9186.9|9176.9|9180.4|9170.4|17
1614148560000|2021-02-24 06:36:00|9186.4|9176.4|9186.5|9176.5|9187.4|9177.4|9184.9|9174.9|15
1614148570000|2021-02-24 06:36:10|9186.3|9176.3|9185.1|9175.1|9186.6|9176.6|9183.3|9173.3|8
1614148580000|2021-02-24 06:36:20|9184.9|9174.9|9184.1|9174.1|9186.1|9176.1|9182.4|9172.4|17
1614148590000|2021-02-24 06:36:30|9184|9174|9183.1|9173.1|9184|9174|9181.4|9171.4|9
1614148600000|2021-02-24 06:36:40|9182.9|9172.9|9182|9172|9182.9|9172.9|9182|9172|3
1614148610000|2021-02-24 06:36:50|9182.4|9172.4|9183.1|9173.1|9186.6|9176.6|9182.4|9172.4|12
1614148620000|2021-02-24 06:37:00|9183.6|9173.6|9186.8|9176.8|9186.8|9176.8|9183.6|9173.6|5
1614148630000|2021-02-24 06:37:10|9186.9|9176.9|9188.4|9178.4|9189.6|9179.6|9186.9|9176.9|18
1614148640000|2021-02-24 06:37:20|9188.1|9178.1|9187.4|9177.4|9188.4|9178.4|9187.4|9177.4|12
1614148650000|2021-02-24 06:37:30|9187.8|9177.8|9189.9|9179.9|9190.4|9180.4|9187.8|9177.8|20
1614148660000|2021-02-24 06:37:40|9189.6|9179.6|9188.5|9178.5|9189.9|9179.9|9187.8|9177.8|20
1614148670000|2021-02-24 06:37:50|9188.4|9178.4|9188.9|9178.9|9188.9|9178.9|9187.6|9177.6|9
1614148680000|2021-02-24 06:38:00|9188.6|9178.6|9189|9179|9189|9179|9187.5|9177.5|11
1614148690000|2021-02-24 06:38:10|9189.1|9179.1|9187|9177|9189.4|9179.4|9187|9177|11
1614148700000|2021-02-24 06:38:20|9186.4|9176.4|9185.3|9175.3|9186.4|9176.4|9184.6|9174.6|9
1614148710000|2021-02-24 06:38:30|9185.4|9175.4|9184.6|9174.6|9185.6|9175.6|9184.6|9174.6|10
1614148720000|2021-02-24 06:38:40|9184.9|9174.9|9187.1|9177.1|9187.4|9177.4|9184.9|9174.9|9
1614148730000|2021-02-24 06:38:50|9187.4|9177.4|9190|9180|9190.1|9180.1|9187.4|9177.4|17
1614148740000|2021-02-24 06:39:00|9189.4|9179.4|9193.4|9183.4|9193.9|9183.9|9188.9|9178.9|18
1614148750000|2021-02-24 06:39:10|9194.1|9184.1|9196|9186|9197|9187|9194.1|9184.1|22
1614148760000|2021-02-24 06:39:20|9195.8|9185.8|9199.6|9189.6|9200|9190|9195.8|9185.8|24
1614148770000|2021-02-24 06:39:30|9199.5|9189.5|9202.6|9192.6|9202.9|9192.9|9198.6|9188.6|28
1614148780000|2021-02-24 06:39:40|9202.4|9192.4|9198.4|9188.4|9202.4|9192.4|9197.4|9187.4|23
1614148790000|2021-02-24 06:39:50|9198.1|9188.1|9197.6|9187.6|9198.8|9188.8|9197.4|9187.4|8
1614148800000|2021-02-24 06:40:00|9197.9|9187.9|9201.5|9191.5|9201.9|9191.9|9197.1|9187.1|15
1614148810000|2021-02-24 06:40:10|9202|9192|9204.1|9194.1|9204.3|9194.3|9202|9192|12
1614148820000|2021-02-24 06:40:20|9203.9|9193.9|9201.8|9191.8|9203.9|9193.9|9200.9|9190.9|16
1614148830000|2021-02-24 06:40:30|9202.1|9192.1|9201.6|9191.6|9202.1|9192.1|9200.6|9190.6|15
1614148840000|2021-02-24 06:40:40|9201.4|9191.4|9202.6|9192.6|9202.6|9192.6|9199.5|9189.5|14
1614148850000|2021-02-24 06:40:50|9202.9|9192.9|9203.1|9193.1|9204.9|9194.9|9202.9|9192.9|17
1614148860000|2021-02-24 06:41:00|9202.9|9192.9|9198.3|9188.3|9202.9|9192.9|9198.3|9188.3|12
1614148870000|2021-02-24 06:41:10|9197.9|9187.9|9197.9|9187.9|9198.4|9188.4|9196.1|9186.1|16
1614148880000|2021-02-24 06:41:20|9197.8|9187.8|9194.6|9184.6|9197.8|9187.8|9194.4|9184.4|11
1614148890000|2021-02-24 06:41:30|9195|9185|9193.5|9183.5|9196.5|9186.5|9192.9|9182.9|18
1614148900000|2021-02-24 06:41:40|9192.9|9182.9|9191.4|9181.4|9193.1|9183.1|9191.4|9181.4|11
1614148910000|2021-02-24 06:41:50|9191|9181|9193.9|9183.9|9193.9|9183.9|9190.6|9180.6|15
1614148920000|2021-02-24 06:42:00|9193.6|9183.6|9197.9|9187.9|9197.9|9187.9|9193.6|9183.6|9
1614148930000|2021-02-24 06:42:10|9197.6|9187.6|9195.1|9185.1|9199.4|9189.4|9194.9|9184.9|18
1614148940000|2021-02-24 06:42:20|9195.4|9185.4|9195.4|9185.4|9196.4|9186.4|9195.4|9185.4|4
1614148950000|2021-02-24 06:42:30|9195.3|9185.3|9196.4|9186.4|9196.4|9186.4|9195.3|9185.3|3
1614148960000|2021-02-24 06:42:40|9195.9|9185.9|9193.9|9183.9|9195.9|9185.9|9193.9|9183.9|9
1614148970000|2021-02-24 06:42:50|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|1
1614148980000|2021-02-24 06:43:00|9193.6|9183.6|9193.8|9183.8|9193.8|9183.8|9192.6|9182.6|5
1614148990000|2021-02-24 06:43:10|9193.3|9183.3|9192.1|9182.1|9193.3|9183.3|9191.6|9181.6|10
1614149000000|2021-02-24 06:43:20|9192.4|9182.4|9191.4|9181.4|9195.6|9185.6|9190.9|9180.9|16
1614149010000|2021-02-24 06:43:30|9191.6|9181.6|9193.5|9183.5|9193.5|9183.5|9191.3|9181.3|13
1614149020000|2021-02-24 06:43:40|9193|9183|9196.1|9186.1|9196.1|9186.1|9192.1|9182.1|10
1614149030000|2021-02-24 06:43:50|9196.4|9186.4|9196.8|9186.8|9196.9|9186.9|9196.4|9186.4|3
1614149040000|2021-02-24 06:44:00|9197|9187|9199.4|9189.4|9199.5|9189.5|9196.3|9186.3|8
1614149050000|2021-02-24 06:44:10|9199.1|9189.1|9201.6|9191.6|9201.6|9191.6|9197.4|9187.4|11
1614149060000|2021-02-24 06:44:20|9201.4|9191.4|9200.6|9190.6|9201.4|9191.4|9199.3|9189.3|13
1614149070000|2021-02-24 06:44:30|9200.9|9190.9|9202.5|9192.5|9203.1|9193.1|9200.8|9190.8|18
1614149080000|2021-02-24 06:44:40|9201.9|9191.9|9202.1|9192.1|9204.8|9194.8|9200.3|9190.3|16
1614149090000|2021-02-24 06:44:50|9202|9192|9203.1|9193.1|9203.9|9193.9|9201.9|9191.9|9
1614149100000|2021-02-24 06:45:00|9202.6|9192.6|9204.6|9194.6|9205.1|9195.1|9202.4|9192.4|15
1614149110000|2021-02-24 06:45:10|9204.4|9194.4|9199.8|9189.8|9204.9|9194.9|9199.8|9189.8|9
1614149120000|2021-02-24 06:45:20|9199.3|9189.3|9199.4|9189.4|9199.8|9189.8|9198.3|9188.3|7
1614149130000|2021-02-24 06:45:30|9199.3|9189.3|9201|9191|9202.9|9192.9|9199.3|9189.3|12
1614149140000|2021-02-24 06:45:40|9200.8|9190.8|9200|9190|9200.8|9190.8|9200|9190|6
1614149150000|2021-02-24 06:45:50|9200.4|9190.4|9199|9189|9200.4|9190.4|9198.4|9188.4|11
1614149160000|2021-02-24 06:46:00|9199.4|9189.4|9199.4|9189.4|9202.4|9192.4|9199.4|9189.4|13
1614149170000|2021-02-24 06:46:10|9199.6|9189.6|9200.8|9190.8|9201.3|9191.3|9199.6|9189.6|10
1614149180000|2021-02-24 06:46:20|9200.9|9190.9|9201.4|9191.4|9201.4|9191.4|9200.1|9190.1|16
1614149190000|2021-02-24 06:46:30|9202.1|9192.1|9202.4|9192.4|9203.8|9193.8|9201.6|9191.6|20
1614149200000|2021-02-24 06:46:40|9202.6|9192.6|9202.5|9192.5|9203.3|9193.3|9202.4|9192.4|14
1614149210000|2021-02-24 06:46:50|9202.4|9192.4|9205.6|9195.6|9205.6|9195.6|9202.4|9192.4|14
1614149220000|2021-02-24 06:47:00|9205.4|9195.4|9205.3|9195.3|9206.1|9196.1|9205.3|9195.3|11
1614149230000|2021-02-24 06:47:10|9204.9|9194.9|9202.3|9192.3|9204.9|9194.9|9202.3|9192.3|17
1614149240000|2021-02-24 06:47:20|9202|9192|9201.6|9191.6|9202|9192|9200.8|9190.8|15
1614149250000|2021-02-24 06:47:30|9201.8|9191.8|9204.6|9194.6|9204.6|9194.6|9201.8|9191.8|14
1614149260000|2021-02-24 06:47:40|9204.4|9194.4|9204.6|9194.6|9204.6|9194.6|9203.6|9193.6|4
1614149270000|2021-02-24 06:47:50|9204.8|9194.8|9206.8|9196.8|9207.6|9197.6|9204.5|9194.5|20
1614149280000|2021-02-24 06:48:00|9206.5|9196.5|9208.8|9198.8|9209.3|9199.3|9205.5|9195.5|21
1614149290000|2021-02-24 06:48:10|9208.9|9198.9|9210.4|9200.4|9210.4|9200.4|9208.4|9198.4|10
1614149300000|2021-02-24 06:48:20|9210.6|9200.6|9212.9|9202.9|9212.9|9202.9|9210.6|9200.6|8
1614149310000|2021-02-24 06:48:30|9213.4|9203.4|9215.3|9205.3|9215.4|9205.4|9212.8|9202.8|11
1614149320000|2021-02-24 06:48:40|9215.6|9205.6|9215.3|9205.3|9215.6|9205.6|9215|9205|7
1614149330000|2021-02-24 06:48:50|9215|9205|9216|9206|9216|9206|9213.9|9203.9|13
1614149340000|2021-02-24 06:49:00|9216.5|9206.5|9219.1|9209.1|9219.4|9209.4|9216.5|9206.5|10
1614149350000|2021-02-24 06:49:10|9218.8|9208.8|9220.5|9210.5|9221|9211|9214.4|9204.4|21
1614149360000|2021-02-24 06:49:20|9220.9|9210.9|9219.1|9209.1|9220.9|9210.9|9218.4|9208.4|17
1614149370000|2021-02-24 06:49:30|9219.4|9209.4|9220.5|9210.5|9220.8|9210.8|9218.4|9208.4|13
1614149380000|2021-02-24 06:49:40|9220.9|9210.9|9222.6|9212.6|9222.6|9212.6|9220.9|9210.9|9
1614149390000|2021-02-24 06:49:50|9221.4|9211.4|9221.4|9211.4|9222.6|9212.6|9221.1|9211.1|12
1614149400000|2021-02-24 06:50:00|9221.1|9211.1|9218.4|9208.4|9221.1|9211.1|9217.8|9207.8|6
1614149410000|2021-02-24 06:50:10|9218.1|9208.1|9218.4|9208.4|9218.6|9208.6|9216.4|9206.4|12
1614149420000|2021-02-24 06:50:20|9218.1|9208.1|9215.3|9205.3|9218.1|9208.1|9215.3|9205.3|11
1614149430000|2021-02-24 06:50:30|9215.6|9205.6|9214.4|9204.4|9215.8|9205.8|9214.4|9204.4|7
1614149440000|2021-02-24 06:50:40|9214.6|9204.6|9207.8|9197.8|9214.6|9204.6|9207.8|9197.8|19
1614149450000|2021-02-24 06:50:50|9208.9|9198.9|9205.9|9195.9|9210|9200|9205|9195|13
1614149460000|2021-02-24 06:51:00|9206.1|9196.1|9206.4|9196.4|9206.8|9196.8|9206.1|9196.1|9
1614149470000|2021-02-24 06:51:10|9205.4|9195.4|9204.1|9194.1|9205.5|9195.5|9203.9|9193.9|7
1614149480000|2021-02-24 06:51:20|9203.9|9193.9|9201.6|9191.6|9203.9|9193.9|9201.6|9191.6|5
1614149490000|2021-02-24 06:51:30|9201.4|9191.4|9200.9|9190.9|9202.6|9192.6|9199.9|9189.9|9
1614149500000|2021-02-24 06:51:40|9201.3|9191.3|9200.6|9190.6|9202.6|9192.6|9200.1|9190.1|16
1614149510000|2021-02-24 06:51:50|9199.9|9189.9|9200.4|9190.4|9200.8|9190.8|9199.4|9189.4|10
1614149520000|2021-02-24 06:52:00|9199.9|9189.9|9195.9|9185.9|9202.1|9192.1|9195.9|9185.9|22
1614149530000|2021-02-24 06:52:10|9195.6|9185.6|9191|9181|9196.1|9186.1|9190.6|9180.6|23
1614149540000|2021-02-24 06:52:20|9190.8|9180.8|9190.1|9180.1|9191.8|9181.8|9187.8|9177.8|23
1614149550000|2021-02-24 06:52:30|9190.4|9180.4|9192.4|9182.4|9192.4|9182.4|9190.4|9180.4|9
1614149560000|2021-02-24 06:52:40|9192.1|9182.1|9190.1|9180.1|9192.6|9182.6|9189.3|9179.3|18
1614149570000|2021-02-24 06:52:50|9190.6|9180.6|9191.4|9181.4|9191.4|9181.4|9190.6|9180.6|2
1614149580000|2021-02-24 06:53:00|9191.6|9181.6|9193|9183|9193.6|9183.6|9191.6|9181.6|12
1614149590000|2021-02-24 06:53:10|9193.4|9183.4|9191.1|9181.1|9193.6|9183.6|9191.1|9181.1|10
1614149600000|2021-02-24 06:53:20|9190.9|9180.9|9191.1|9181.1|9191.1|9181.1|9190|9180|4
1614149610000|2021-02-24 06:53:30|9190.9|9180.9|9188.6|9178.6|9190.9|9180.9|9188.6|9178.6|5
1614149620000|2021-02-24 06:53:40|9189.1|9179.1|9191.3|9181.3|9191.3|9181.3|9189.1|9179.1|9
1614149630000|2021-02-24 06:53:50|9191|9181|9191.4|9181.4|9191.5|9181.5|9190.3|9180.3|10
1614149640000|2021-02-24 06:54:00|9191.1|9181.1|9196.3|9186.3|9196.3|9186.3|9191|9181|19
1614149650000|2021-02-24 06:54:10|9196.1|9186.1|9195.6|9185.6|9196.6|9186.6|9194.4|9184.4|15
1614149660000|2021-02-24 06:54:20|9194.1|9184.1|9195.9|9185.9|9195.9|9185.9|9194.1|9184.1|4
1614149670000|2021-02-24 06:54:30|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1614149680000|2021-02-24 06:54:40|9196.6|9186.6|9199.4|9189.4|9199.8|9189.8|9196.1|9186.1|12
1614149690000|2021-02-24 06:54:50|9199.8|9189.8|9200.6|9190.6|9202.4|9192.4|9199.8|9189.8|21
1614149700000|2021-02-24 06:55:00|9200.9|9190.9|9203.9|9193.9|9203.9|9193.9|9200.9|9190.9|7
1614149710000|2021-02-24 06:55:10|9204|9194|9201.5|9191.5|9204|9194|9201.3|9191.3|12
1614149720000|2021-02-24 06:55:20|9202.3|9192.3|9202.9|9192.9|9204.6|9194.6|9202.3|9192.3|17
1614149730000|2021-02-24 06:55:30|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.4|9193.4|5
1614149740000|2021-02-24 06:55:40|9203.4|9193.4|9203.4|9193.4|9203.5|9193.5|9202.9|9192.9|8
1614149750000|2021-02-24 06:55:50|9203.5|9193.5|9202|9192|9203.5|9193.5|9202|9192|9
1614149760000|2021-02-24 06:56:00|9201.6|9191.6|9205.3|9195.3|9205.3|9195.3|9201.4|9191.4|15
1614149770000|2021-02-24 06:56:10|9205.6|9195.6|9206.1|9196.1|9206.3|9196.3|9204.5|9194.5|16
1614149780000|2021-02-24 06:56:20|9206.4|9196.4|9208.3|9198.3|9209.6|9199.6|9205.9|9195.9|19
1614149790000|2021-02-24 06:56:30|9208.4|9198.4|9209.4|9199.4|9209.4|9199.4|9208.4|9198.4|15
1614149800000|2021-02-24 06:56:40|9209.6|9199.6|9207.6|9197.6|9209.6|9199.6|9207.6|9197.6|17
1614149810000|2021-02-24 06:56:50|9207.9|9197.9|9209.4|9199.4|9210.4|9200.4|9207.9|9197.9|18
1614149820000|2021-02-24 06:57:00|9209.1|9199.1|9209|9199|9210.3|9200.3|9207.6|9197.6|15
1614149830000|2021-02-24 06:57:10|9209.3|9199.3|9210|9200|9210.9|9200.9|9208.8|9198.8|15
1614149840000|2021-02-24 06:57:20|9210.3|9200.3|9210.9|9200.9|9211.6|9201.6|9210.3|9200.3|18
1614149850000|2021-02-24 06:57:30|9211|9201|9210.9|9200.9|9211.4|9201.4|9210.8|9200.8|10
1614149860000|2021-02-24 06:57:40|9210.1|9200.1|9210.4|9200.4|9210.6|9200.6|9209.4|9199.4|9
1614149870000|2021-02-24 06:57:50|9210|9200|9210|9200|9210|9200|9210|9200|1
1614149880000|2021-02-24 06:58:00|9209.9|9199.9|9209.1|9199.1|9209.9|9199.9|9209|9199|8
1614149890000|2021-02-24 06:58:10|9208.6|9198.6|9210.6|9200.6|9210.6|9200.6|9208.6|9198.6|9
1614149900000|2021-02-24 06:58:20|9210.5|9200.5|9211.8|9201.8|9213.3|9203.3|9209.8|9199.8|11
1614149910000|2021-02-24 06:58:30|9212.1|9202.1|9211.9|9201.9|9212.3|9202.3|9211.6|9201.6|12
1614149920000|2021-02-24 06:58:40|9212.1|9202.1|9212.9|9202.9|9213.1|9203.1|9212.1|9202.1|13
1614149930000|2021-02-24 06:58:50|9213|9203|9213.4|9203.4|9214.1|9204.1|9212.9|9202.9|14
1614149940000|2021-02-24 06:59:00|9213.3|9203.3|9211.6|9201.6|9213.3|9203.3|9211.4|9201.4|11
1614149950000|2021-02-24 06:59:10|9211.5|9201.5|9211.4|9201.4|9212.4|9202.4|9210.9|9200.9|12
1614149960000|2021-02-24 06:59:20|9211.5|9201.5|9212.3|9202.3|9212.6|9202.6|9211.1|9201.1|18
1614149970000|2021-02-24 06:59:30|9212.4|9202.4|9211.3|9201.3|9212.5|9202.5|9211.3|9201.3|14
1614149980000|2021-02-24 06:59:40|9212.5|9202.5|9210.5|9200.5|9213.6|9203.6|9209.3|9199.3|21
1614149990000|2021-02-24 06:59:50|9210|9200|9208.4|9198.4|9210.4|9200.4|9207.9|9197.9|9
1614150000000|2021-02-24 07:00:00|9208.3|9198.3|9203.1|9193.1|9208.3|9198.3|9203.1|9193.1|14
1614150010000|2021-02-24 07:00:10|9204|9194|9206.5|9196.5|9206.5|9196.5|9204|9194|12
1614150020000|2021-02-24 07:00:20|9206.9|9196.9|9208.8|9198.8|9208.8|9198.8|9206.6|9196.6|9
1614150030000|2021-02-24 07:00:30|9209.3|9199.3|9209.3|9199.3|9209.5|9199.5|9207.9|9197.9|6
1614150040000|2021-02-24 07:00:40|9209|9199|9204.9|9194.9|9209|9199|9204.9|9194.9|5
1614150050000|2021-02-24 07:00:50|9205.1|9195.1|9208|9198|9208.3|9198.3|9205.1|9195.1|10
1614150060000|2021-02-24 07:01:00|9208.4|9198.4|9210.1|9200.1|9212.1|9202.1|9208.4|9198.4|10
1614150070000|2021-02-24 07:01:10|9209.9|9199.9|9208.6|9198.6|9209.9|9199.9|9208.6|9198.6|3
1614150080000|2021-02-24 07:01:20|9208.4|9198.4|9206.4|9196.4|9208.4|9198.4|9205.9|9195.9|7
1614150090000|2021-02-24 07:01:30|9208.4|9198.4|9208.4|9198.4|9208.4|9198.4|9208.4|9198.4|1
1614150100000|2021-02-24 07:01:40|9208|9198|9208.8|9198.8|9208.8|9198.8|9206|9196|12
1614150110000|2021-02-24 07:01:50|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|1
1614150120000|2021-02-24 07:02:00|9208.4|9198.4|9209.3|9199.3|9209.3|9199.3|9208.1|9198.1|4
1614150130000|2021-02-24 07:02:10|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|1
1614150150000|2021-02-24 07:02:30|9208.9|9198.9|9207.3|9197.3|9208.9|9198.9|9207.3|9197.3|3
1614150160000|2021-02-24 07:02:40|9207.6|9197.6|9208.8|9198.8|9208.8|9198.8|9207.5|9197.5|5
1614150180000|2021-02-24 07:03:00|9208.5|9198.5|9206.6|9196.6|9208.8|9198.8|9206.6|9196.6|7
1614150190000|2021-02-24 07:03:10|9206.4|9196.4|9205.5|9195.5|9206.4|9196.4|9204.6|9194.6|5
1614150200000|2021-02-24 07:03:20|9205.8|9195.8|9205.1|9195.1|9207.3|9197.3|9204.1|9194.1|12
1614150210000|2021-02-24 07:03:30|9205.4|9195.4|9204.6|9194.6|9206.6|9196.6|9204.6|9194.6|6
1614150220000|2021-02-24 07:03:40|9204.4|9194.4|9205.1|9195.1|9205.1|9195.1|9204.4|9194.4|4
1614150230000|2021-02-24 07:03:50|9205.8|9195.8|9206.8|9196.8|9207.1|9197.1|9205.8|9195.8|7
1614150240000|2021-02-24 07:04:00|9204.6|9194.6|9207.9|9197.9|9208.1|9198.1|9204.6|9194.6|6
1614150250000|2021-02-24 07:04:10|9208.3|9198.3|9206.9|9196.9|9208.3|9198.3|9206.6|9196.6|13
1614150260000|2021-02-24 07:04:20|9207.1|9197.1|9207.9|9197.9|9210.1|9200.1|9207.1|9197.1|12
1614150270000|2021-02-24 07:04:30|9206.1|9196.1|9205.4|9195.4|9206.6|9196.6|9205.4|9195.4|7
1614150280000|2021-02-24 07:04:40|9205.1|9195.1|9203.3|9193.3|9205.1|9195.1|9203.3|9193.3|7
1614150290000|2021-02-24 07:04:50|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|1
1614150300000|2021-02-24 07:05:00|9203.3|9193.3|9200.9|9190.9|9203.3|9193.3|9200.9|9190.9|15
1614150310000|2021-02-24 07:05:10|9200.6|9190.6|9201.8|9191.8|9202.1|9192.1|9198.8|9188.8|10
1614150320000|2021-02-24 07:05:20|9202.1|9192.1|9201.9|9191.9|9202.3|9192.3|9201.9|9191.9|3
1614150330000|2021-02-24 07:05:30|9202.1|9192.1|9201.5|9191.5|9202.3|9192.3|9200.8|9190.8|9
1614150340000|2021-02-24 07:05:40|9201.6|9191.6|9200.1|9190.1|9202.1|9192.1|9200.1|9190.1|5
1614150350000|2021-02-24 07:05:50|9199.3|9189.3|9204.6|9194.6|9204.6|9194.6|9199.3|9189.3|8
1614150360000|2021-02-24 07:06:00|9204.4|9194.4|9205.9|9195.9|9206.1|9196.1|9202.5|9192.5|13
1614150370000|2021-02-24 07:06:10|9206.1|9196.1|9210.3|9200.3|9210.3|9200.3|9204.9|9194.9|13
1614150380000|2021-02-24 07:06:20|9207|9197|9205.8|9195.8|9207.3|9197.3|9205|9195|10
1614150390000|2021-02-24 07:06:30|9205.9|9195.9|9207.9|9197.9|9207.9|9197.9|9205.9|9195.9|12
1614150400000|2021-02-24 07:06:40|9207.6|9197.6|9207.8|9197.8|9208|9198|9206.8|9196.8|10
1614150410000|2021-02-24 07:06:50|9207.4|9197.4|9208.8|9198.8|9208.8|9198.8|9207.4|9197.4|6
1614150420000|2021-02-24 07:07:00|9208.9|9198.9|9210.6|9200.6|9210.6|9200.6|9208.9|9198.9|4
1614150430000|2021-02-24 07:07:10|9210.4|9200.4|9211.6|9201.6|9211.6|9201.6|9209.4|9199.4|7
1614150440000|2021-02-24 07:07:20|9212.1|9202.1|9213.5|9203.5|9213.8|9203.8|9210.1|9200.1|9
1614150450000|2021-02-24 07:07:30|9213.8|9203.8|9211.9|9201.9|9214.3|9204.3|9211.9|9201.9|17
1614150460000|2021-02-24 07:07:40|9212.6|9202.6|9212.5|9202.5|9213.4|9203.4|9211.6|9201.6|15
1614150470000|2021-02-24 07:07:50|9212.8|9202.8|9212.5|9202.5|9212.9|9202.9|9212.5|9202.5|8
1614150480000|2021-02-24 07:08:00|9212.8|9202.8|9212.8|9202.8|9213.1|9203.1|9211.3|9201.3|11
1614150490000|2021-02-24 07:08:10|9213.1|9203.1|9213.6|9203.6|9213.9|9203.9|9213.1|9203.1|8
1614150500000|2021-02-24 07:08:20|9213.4|9203.4|9214.1|9204.1|9214.1|9204.1|9213.4|9203.4|3
1614150510000|2021-02-24 07:08:30|9215.8|9205.8|9216.3|9206.3|9216.5|9206.5|9215.8|9205.8|3
1614150520000|2021-02-24 07:08:40|9216.5|9206.5|9217|9207|9217.8|9207.8|9216.3|9206.3|8
1614150530000|2021-02-24 07:08:50|9216.8|9206.8|9215.3|9205.3|9216.8|9206.8|9215.3|9205.3|2
1614150540000|2021-02-24 07:09:00|9215.6|9205.6|9216.3|9206.3|9216.3|9206.3|9215.6|9205.6|10
1614150550000|2021-02-24 07:09:10|9215.8|9205.8|9216.1|9206.1|9217|9207|9215.8|9205.8|7
1614150560000|2021-02-24 07:09:20|9215.8|9205.8|9215.8|9205.8|9216.1|9206.1|9215.4|9205.4|7
1614150570000|2021-02-24 07:09:30|9216.3|9206.3|9215.8|9205.8|9216.9|9206.9|9215.8|9205.8|9
1614150580000|2021-02-24 07:09:40|9215.9|9205.9|9215.6|9205.6|9215.9|9205.9|9215.6|9205.6|2
1614150590000|2021-02-24 07:09:50|9215.9|9205.9|9215.6|9205.6|9215.9|9205.9|9215.6|9205.6|2
1614150600000|2021-02-24 07:10:00|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|1
1614150610000|2021-02-24 07:10:10|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|1
1614150620000|2021-02-24 07:10:20|9215.1|9205.1|9213.4|9203.4|9215.1|9205.1|9213.4|9203.4|2
1614150630000|2021-02-24 07:10:30|9213.1|9203.1|9211.4|9201.4|9213.1|9203.1|9211.4|9201.4|4
1614150640000|2021-02-24 07:10:40|9211.3|9201.3|9212.5|9202.5|9212.5|9202.5|9209.4|9199.4|9
1614150650000|2021-02-24 07:10:50|9212.4|9202.4|9212.9|9202.9|9213.8|9203.8|9211.8|9201.8|8
1614150660000|2021-02-24 07:11:00|9213.4|9203.4|9212.5|9202.5|9214.1|9204.1|9212.5|9202.5|5
1614150670000|2021-02-24 07:11:10|9212.9|9202.9|9214.3|9204.3|9214.3|9204.3|9212.9|9202.9|4
1614150680000|2021-02-24 07:11:20|9214|9204|9212.9|9202.9|9214|9204|9212.8|9202.8|4
1614150700000|2021-02-24 07:11:40|9212.6|9202.6|9212.4|9202.4|9212.6|9202.6|9212.4|9202.4|2
1614150720000|2021-02-24 07:12:00|9212|9202|9209.9|9199.9|9212|9202|9209.9|9199.9|4
1614150730000|2021-02-24 07:12:10|9210.1|9200.1|9210.3|9200.3|9210.4|9200.4|9210|9200|4
1614150740000|2021-02-24 07:12:20|9210.8|9200.8|9210.6|9200.6|9210.8|9200.8|9210.4|9200.4|3
1614150750000|2021-02-24 07:12:30|9211|9201|9212|9202|9212|9202|9211|9201|2
1614150760000|2021-02-24 07:12:40|9211.8|9201.8|9211.3|9201.3|9211.8|9201.8|9211.3|9201.3|2
1614150770000|2021-02-24 07:12:50|9211|9201|9211.9|9201.9|9211.9|9201.9|9210.6|9200.6|6
1614150780000|2021-02-24 07:13:00|9211.5|9201.5|9212.6|9202.6|9212.6|9202.6|9211.5|9201.5|3
1614150790000|2021-02-24 07:13:10|9212.1|9202.1|9212.4|9202.4|9212.4|9202.4|9211.9|9201.9|3
1614150800000|2021-02-24 07:13:20|9212.6|9202.6|9214|9204|9214|9204|9212.6|9202.6|7
1614150820000|2021-02-24 07:13:40|9214.8|9204.8|9214.1|9204.1|9214.8|9204.8|9214.1|9204.1|3
1614150840000|2021-02-24 07:14:00|9214.5|9204.5|9213.6|9203.6|9215|9205|9213.6|9203.6|5
1614150850000|2021-02-24 07:14:10|9213.4|9203.4|9216.1|9206.1|9216.1|9206.1|9213.4|9203.4|6
1614150860000|2021-02-24 07:14:20|9215.9|9205.9|9214|9204|9215.9|9205.9|9213.1|9203.1|3
1614150870000|2021-02-24 07:14:30|9213.8|9203.8|9216.1|9206.1|9216.1|9206.1|9213.8|9203.8|6
1614150880000|2021-02-24 07:14:40|9215.8|9205.8|9216.5|9206.5|9216.6|9206.6|9215.4|9205.4|6
1614150890000|2021-02-24 07:14:50|9216|9206|9217.3|9207.3|9218.1|9208.1|9215.9|9205.9|7
1614150900000|2021-02-24 07:15:00|9217.4|9207.4|9220.1|9210.1|9220.1|9210.1|9217.4|9207.4|9
1614150910000|2021-02-24 07:15:10|9219.6|9209.6|9221.6|9211.6|9221.9|9211.9|9219.6|9209.6|10
1614150920000|2021-02-24 07:15:20|9221.8|9211.8|9221.1|9211.1|9222.4|9212.4|9221.1|9211.1|8
1614150930000|2021-02-24 07:15:30|9221.3|9211.3|9221.4|9211.4|9221.4|9211.4|9220.9|9210.9|4
1614150940000|2021-02-24 07:15:40|9222.1|9212.1|9221.4|9211.4|9222.1|9212.1|9221.4|9211.4|4
1614150950000|2021-02-24 07:15:50|9221.1|9211.1|9221.1|9211.1|9221.4|9211.4|9221.1|9211.1|3
1614150960000|2021-02-24 07:16:00|9221.4|9211.4|9222.8|9212.8|9222.8|9212.8|9221.4|9211.4|2
1614150980000|2021-02-24 07:16:20|9222.4|9212.4|9221.4|9211.4|9222.4|9212.4|9221.4|9211.4|2
1614150990000|2021-02-24 07:16:30|9221.6|9211.6|9222.3|9212.3|9222.3|9212.3|9221.6|9211.6|2
1614151000000|2021-02-24 07:16:40|9222.4|9212.4|9222.1|9212.1|9222.4|9212.4|9222.1|9212.1|18
1614151010000|2021-02-24 07:16:50|9221.9|9211.9|9221.6|9211.6|9222.1|9212.1|9221.6|9211.6|12
1614151020000|2021-02-24 07:17:00|9222.1|9212.1|9221.3|9211.3|9222.1|9212.1|9221.3|9211.3|13
1614151030000|2021-02-24 07:17:10|9221.6|9211.6|9221.1|9211.1|9221.6|9211.6|9221.1|9211.1|5
1614151040000|2021-02-24 07:17:20|9221.4|9211.4|9224.4|9214.4|9224.4|9214.4|9221.4|9211.4|5
1614151050000|2021-02-24 07:17:30|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|1
1614151060000|2021-02-24 07:17:40|9224.4|9214.4|9223.6|9213.6|9224.4|9214.4|9223.6|9213.6|8
1614151070000|2021-02-24 07:17:50|9223.8|9213.8|9223.6|9213.6|9224.1|9214.1|9223.6|9213.6|3
1614151080000|2021-02-24 07:18:00|9223.4|9213.4|9222.4|9212.4|9223.9|9213.9|9222.4|9212.4|5
1614151090000|2021-02-24 07:18:10|9222.1|9212.1|9221.6|9211.6|9222.1|9212.1|9221.6|9211.6|3
1614151100000|2021-02-24 07:18:20|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1614151110000|2021-02-24 07:18:30|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9220.8|9210.8|6
1614151120000|2021-02-24 07:18:40|9221.1|9211.1|9220.5|9210.5|9221.1|9211.1|9220.5|9210.5|6
1614151130000|2021-02-24 07:18:50|9220.8|9210.8|9222.1|9212.1|9222.1|9212.1|9220.8|9210.8|6
1614151140000|2021-02-24 07:19:00|9222.4|9212.4|9223.9|9213.9|9223.9|9213.9|9222.4|9212.4|4
1614151150000|2021-02-24 07:19:10|9224.1|9214.1|9223.9|9213.9|9224.1|9214.1|9223.9|9213.9|2
1614151160000|2021-02-24 07:19:20|9224.1|9214.1|9224.4|9214.4|9224.4|9214.4|9224.1|9214.1|2
1614151170000|2021-02-24 07:19:30|9224.6|9214.6|9223.6|9213.6|9225.4|9215.4|9223.6|9213.6|7
1614151190000|2021-02-24 07:19:50|9223.4|9213.4|9222.5|9212.5|9223.4|9213.4|9222.5|9212.5|2
1614151200000|2021-02-24 07:20:00|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1614151210000|2021-02-24 07:20:10|9222.4|9212.4|9222.1|9212.1|9222.4|9212.4|9222.1|9212.1|2
1614151220000|2021-02-24 07:20:20|9221.9|9211.9|9221.6|9211.6|9221.9|9211.9|9220.9|9210.9|3
1614151230000|2021-02-24 07:20:30|9222|9212|9222.6|9212.6|9222.9|9212.9|9222|9212|3
1614151240000|2021-02-24 07:20:40|9222.9|9212.9|9223.4|9213.4|9223.4|9213.4|9222.9|9212.9|4
1614151260000|2021-02-24 07:21:00|9223.9|9213.9|9225.3|9215.3|9225.3|9215.3|9223.9|9213.9|2
1614151270000|2021-02-24 07:21:10|9225.6|9215.6|9226.4|9216.4|9226.4|9216.4|9225.6|9215.6|2
1614151290000|2021-02-24 07:21:30|9225.9|9215.9|9226.4|9216.4|9226.5|9216.5|9225.9|9215.9|5
1614151300000|2021-02-24 07:21:40|9226.1|9216.1|9226.8|9216.8|9227.1|9217.1|9226.1|9216.1|5
1614151310000|2021-02-24 07:21:50|9226.6|9216.6|9225.4|9215.4|9226.6|9216.6|9225.4|9215.4|3
1614151330000|2021-02-24 07:22:10|9224.9|9214.9|9224.4|9214.4|9224.9|9214.9|9224.4|9214.4|4
1614151340000|2021-02-24 07:22:20|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|1
1614151350000|2021-02-24 07:22:30|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1614151360000|2021-02-24 07:22:40|9223.1|9213.1|9220.6|9210.6|9223.1|9213.1|9220.6|9210.6|2
1614151370000|2021-02-24 07:22:50|9220.9|9210.9|9220.6|9210.6|9221.4|9211.4|9220.6|9210.6|10
1614151380000|2021-02-24 07:23:00|9220.9|9210.9|9221.1|9211.1|9221.1|9211.1|9220.6|9210.6|3
1614151390000|2021-02-24 07:23:10|9221.4|9211.4|9221.4|9211.4|9221.4|9211.4|9221.4|9211.4|1
1614151400000|2021-02-24 07:23:20|9221.6|9211.6|9224.4|9214.4|9224.4|9214.4|9221.6|9211.6|5
1614151410000|2021-02-24 07:23:30|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.6|9213.6|3
1614151420000|2021-02-24 07:23:40|9223.6|9213.6|9225.3|9215.3|9225.3|9215.3|9223.1|9213.1|5
1614151440000|2021-02-24 07:24:00|9225.4|9215.4|9225.4|9215.4|9225.9|9215.9|9225.4|9215.4|3
1614151450000|2021-02-24 07:24:10|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1614151460000|2021-02-24 07:24:20|9225.4|9215.4|9225.1|9215.1|9225.4|9215.4|9225.1|9215.1|2
1614151470000|2021-02-24 07:24:30|9225.4|9215.4|9226.1|9216.1|9226.1|9216.1|9225.1|9215.1|4
1614151480000|2021-02-24 07:24:40|9225.1|9215.1|9223.8|9213.8|9225.1|9215.1|9223.6|9213.6|5
1614151490000|2021-02-24 07:24:50|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|2
1614151500000|2021-02-24 07:25:00|9223.5|9213.5|9221.1|9211.1|9223.5|9213.5|9221.1|9211.1|8
1614151510000|2021-02-24 07:25:10|9221.4|9211.4|9223.4|9213.4|9223.4|9213.4|9221.1|9211.1|7
1614151520000|2021-02-24 07:25:20|9222.6|9212.6|9221.1|9211.1|9222.6|9212.6|9221.1|9211.1|6
1614151530000|2021-02-24 07:25:30|9220.9|9210.9|9220.9|9210.9|9220.9|9210.9|9220.9|9210.9|1
1614151540000|2021-02-24 07:25:40|9220.4|9210.4|9220.4|9210.4|9220.4|9210.4|9220.4|9210.4|1
1614151550000|2021-02-24 07:25:50|9220|9210|9219.3|9209.3|9220|9210|9219.3|9209.3|3
1614151560000|2021-02-24 07:26:00|9218.9|9208.9|9217.4|9207.4|9218.9|9208.9|9217.4|9207.4|3
1614151570000|2021-02-24 07:26:10|9217.5|9207.5|9219.9|9209.9|9219.9|9209.9|9217.5|9207.5|2
1614151580000|2021-02-24 07:26:20|9219.5|9209.5|9218.9|9208.9|9219.5|9209.5|9218.1|9208.1|6
1614151590000|2021-02-24 07:26:30|9219|9209|9218.8|9208.8|9220.4|9210.4|9218.8|9208.8|4
1614151600000|2021-02-24 07:26:40|9219|9209|9217.6|9207.6|9219.1|9209.1|9217.6|9207.6|6
1614151610000|2021-02-24 07:26:50|9217.9|9207.9|9217.1|9207.1|9217.9|9207.9|9217.1|9207.1|6
1614151620000|2021-02-24 07:27:00|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|1
1614151630000|2021-02-24 07:27:10|9217.1|9207.1|9217.4|9207.4|9217.4|9207.4|9217.1|9207.1|2
1614151640000|2021-02-24 07:27:20|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|1
1614151650000|2021-02-24 07:27:30|9216.6|9206.6|9220.1|9210.1|9220.1|9210.1|9216.6|9206.6|7
1614151660000|2021-02-24 07:27:40|9220.3|9210.3|9220.5|9210.5|9220.6|9210.6|9220.1|9210.1|5
1614151670000|2021-02-24 07:27:50|9220.1|9210.1|9219|9209|9220.1|9210.1|9219|9209|3
1614151680000|2021-02-24 07:28:00|9219.1|9209.1|9220.6|9210.6|9222|9212|9219.1|9209.1|8
1614151690000|2021-02-24 07:28:10|9220.4|9210.4|9220.1|9210.1|9220.4|9210.4|9220.1|9210.1|2
1614151700000|2021-02-24 07:28:20|9219.9|9209.9|9220.4|9210.4|9220.4|9210.4|9219.6|9209.6|4
1614151710000|2021-02-24 07:28:30|9219.9|9209.9|9217.1|9207.1|9220.1|9210.1|9217.1|9207.1|8
1614151720000|2021-02-24 07:28:40|9216.9|9206.9|9217.4|9207.4|9217.4|9207.4|9216.9|9206.9|4
1614151730000|2021-02-24 07:28:50|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|1
1614151740000|2021-02-24 07:29:00|9217.1|9207.1|9217.4|9207.4|9217.4|9207.4|9216|9206|8
1614151760000|2021-02-24 07:29:20|9217.5|9207.5|9220.3|9210.3|9220.4|9210.4|9217.5|9207.5|3
1614151770000|2021-02-24 07:29:30|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|3
1614151780000|2021-02-24 07:29:40|9220.3|9210.3|9222.1|9212.1|9222.1|9212.1|9220.3|9210.3|4
1614151790000|2021-02-24 07:29:50|9221.9|9211.9|9222.3|9212.3|9222.6|9212.6|9221.5|9211.5|7
1614151800000|2021-02-24 07:30:00|9222.8|9212.8|9221.6|9211.6|9222.8|9212.8|9221.6|9211.6|3
1614151810000|2021-02-24 07:30:10|9221.9|9211.9|9223.1|9213.1|9223.1|9213.1|9221.9|9211.9|5
1614151820000|2021-02-24 07:30:20|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9222.9|9212.9|5
1614151830000|2021-02-24 07:30:30|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|1
1614151840000|2021-02-24 07:30:40|9223.5|9213.5|9223.6|9213.6|9224|9214|9223.5|9213.5|3
1614151850000|2021-02-24 07:30:50|9223.4|9213.4|9224.1|9214.1|9224.4|9214.4|9223.4|9213.4|4
1614151860000|2021-02-24 07:31:00|9224.3|9214.3|9225.4|9215.4|9225.9|9215.9|9224.3|9214.3|6
1614151870000|2021-02-24 07:31:10|9225.1|9215.1|9224.1|9214.1|9225.1|9215.1|9224.1|9214.1|10
1614151880000|2021-02-24 07:31:20|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.4|9213.4|3
1614151890000|2021-02-24 07:31:30|9224.1|9214.1|9222.9|9212.9|9224.1|9214.1|9222.6|9212.6|4
1614151900000|2021-02-24 07:31:40|9222.6|9212.6|9221.5|9211.5|9222.6|9212.6|9221.5|9211.5|4
1614151910000|2021-02-24 07:31:50|9221.8|9211.8|9221.5|9211.5|9221.8|9211.8|9221.1|9211.1|6
1614151920000|2021-02-24 07:32:00|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1614151930000|2021-02-24 07:32:10|9222.3|9212.3|9223.3|9213.3|9223.3|9213.3|9222.3|9212.3|2
1614151940000|2021-02-24 07:32:20|9223.6|9213.6|9226.1|9216.1|9226.6|9216.6|9223.6|9213.6|6
1614151950000|2021-02-24 07:32:30|9225.9|9215.9|9224.6|9214.6|9225.9|9215.9|9224.1|9214.1|4
1614151960000|2021-02-24 07:32:40|9223.9|9213.9|9224.4|9214.4|9224.8|9214.8|9223.9|9213.9|5
1614151970000|2021-02-24 07:32:50|9224.6|9214.6|9224.5|9214.5|9224.8|9214.8|9224.5|9214.5|3
1614151980000|2021-02-24 07:33:00|9224.4|9214.4|9224.5|9214.5|9224.5|9214.5|9224|9214|4
1614152000000|2021-02-24 07:33:20|9224.8|9214.8|9223.6|9213.6|9224.8|9214.8|9223.6|9213.6|4
1614152010000|2021-02-24 07:33:30|9223.8|9213.8|9225.5|9215.5|9225.5|9215.5|9223.1|9213.1|5
1614152020000|2021-02-24 07:33:40|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|1
1614152030000|2021-02-24 07:33:50|9225.1|9215.1|9224.6|9214.6|9225.1|9215.1|9224.6|9214.6|2
1614152040000|2021-02-24 07:34:00|9225.6|9215.6|9227.6|9217.6|9227.9|9217.9|9225.6|9215.6|9
1614152050000|2021-02-24 07:34:10|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|1
1614152060000|2021-02-24 07:34:20|9228.3|9218.3|9229.9|9219.9|9229.9|9219.9|9228.3|9218.3|10
1614152070000|2021-02-24 07:34:30|9230.3|9220.3|9230.6|9220.6|9230.9|9220.9|9228.9|9218.9|8
1614152080000|2021-02-24 07:34:40|9230.4|9220.4|9225.4|9215.4|9230.4|9220.4|9225.1|9215.1|15
1614152090000|2021-02-24 07:34:50|9225.8|9215.8|9228.3|9218.3|9228.6|9218.6|9225.8|9215.8|9
1614152100000|2021-02-24 07:35:00|9228.4|9218.4|9226.4|9216.4|9229.4|9219.4|9226.4|9216.4|11
1614152110000|2021-02-24 07:35:10|9225.9|9215.9|9224.9|9214.9|9225.9|9215.9|9224.9|9214.9|7
1614152120000|2021-02-24 07:35:20|9224.6|9214.6|9223.1|9213.1|9224.6|9214.6|9223.1|9213.1|8
1614152130000|2021-02-24 07:35:30|9223.5|9213.5|9223|9213|9224|9214|9222|9212|13
1614152150000|2021-02-24 07:35:50|9223.1|9213.1|9223.6|9213.6|9223.6|9213.6|9223.1|9213.1|3
1614152160000|2021-02-24 07:36:00|9223.5|9213.5|9223.4|9213.4|9223.5|9213.5|9223.1|9213.1|3
1614152170000|2021-02-24 07:36:10|9223.6|9213.6|9224.9|9214.9|9225.3|9215.3|9223.6|9213.6|4
1614152180000|2021-02-24 07:36:20|9225.1|9215.1|9225.6|9215.6|9225.6|9215.6|9225|9215|4
1614152190000|2021-02-24 07:36:30|9225.8|9215.8|9225.8|9215.8|9226.1|9216.1|9225.3|9215.3|9
1614152200000|2021-02-24 07:36:40|9225.3|9215.3|9225.9|9215.9|9226.4|9216.4|9225.3|9215.3|5
1614152210000|2021-02-24 07:36:50|9221.6|9211.6|9222.4|9212.4|9222.4|9212.4|9221.6|9211.6|4
1614152220000|2021-02-24 07:37:00|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9221.9|9211.9|3
1614152230000|2021-02-24 07:37:10|9222.3|9212.3|9220.6|9210.6|9222.6|9212.6|9220.6|9210.6|6
1614152240000|2021-02-24 07:37:20|9220.5|9210.5|9218.6|9208.6|9220.5|9210.5|9218.4|9208.4|9
1614152250000|2021-02-24 07:37:30|9219|9209|9219.6|9209.6|9219.6|9209.6|9218.6|9208.6|7
1614152260000|2021-02-24 07:37:40|9219.9|9209.9|9220.6|9210.6|9220.6|9210.6|9219.9|9209.9|4
1614152270000|2021-02-24 07:37:50|9220.4|9210.4|9219.1|9209.1|9220.4|9210.4|9219.1|9209.1|5
1614152280000|2021-02-24 07:38:00|9219.4|9209.4|9220.4|9210.4|9220.4|9210.4|9219.4|9209.4|6
1614152290000|2021-02-24 07:38:10|9220.3|9210.3|9219.1|9209.1|9220.3|9210.3|9219.1|9209.1|2
1614152310000|2021-02-24 07:38:30|9218.6|9208.6|9216.9|9206.9|9218.6|9208.6|9216.9|9206.9|3
1614152320000|2021-02-24 07:38:40|9216.6|9206.6|9216.3|9206.3|9216.9|9206.9|9216.3|9206.3|7
1614152330000|2021-02-24 07:38:50|9216.1|9206.1|9216.4|9206.4|9217.4|9207.4|9215.6|9205.6|7
1614152340000|2021-02-24 07:39:00|9216.6|9206.6|9216.4|9206.4|9217.4|9207.4|9216.4|9206.4|4
1614152350000|2021-02-24 07:39:10|9216.5|9206.5|9217.1|9207.1|9217.9|9207.9|9216.3|9206.3|14
1614152360000|2021-02-24 07:39:20|9216.8|9206.8|9217.4|9207.4|9217.9|9207.9|9216.8|9206.8|9
1614152370000|2021-02-24 07:39:30|9217.9|9207.9|9216.1|9206.1|9217.9|9207.9|9216.1|9206.1|5
1614152380000|2021-02-24 07:39:40|9216.6|9206.6|9217.9|9207.9|9217.9|9207.9|9216.6|9206.6|4
1614152390000|2021-02-24 07:39:50|9217.6|9207.6|9217.9|9207.9|9217.9|9207.9|9217.4|9207.4|3
1614152400000|2021-02-24 07:40:00|9218.4|9208.4|9218.1|9208.1|9219.9|9209.9|9218.1|9208.1|9
1614152410000|2021-02-24 07:40:10|9218.4|9208.4|9219.3|9209.3|9219.5|9209.5|9218.1|9208.1|5
1614152420000|2021-02-24 07:40:20|9219.4|9209.4|9219.1|9209.1|9219.4|9209.4|9219.1|9209.1|2
1614152430000|2021-02-24 07:40:30|9219.5|9209.5|9219.9|9209.9|9219.9|9209.9|9219.1|9209.1|5
1614152440000|2021-02-24 07:40:40|9219.6|9209.6|9219.6|9209.6|9219.6|9209.6|9219.1|9209.1|3
1614152450000|2021-02-24 07:40:50|9219.8|9209.8|9220.9|9210.9|9220.9|9210.9|9219.8|9209.8|2
1614152460000|2021-02-24 07:41:00|9220.5|9210.5|9219.6|9209.6|9220.5|9210.5|9219.6|9209.6|2
1614152470000|2021-02-24 07:41:10|9220|9210|9217.3|9207.3|9220|9210|9217.3|9207.3|7
1614152480000|2021-02-24 07:41:20|9217.4|9207.4|9217.3|9207.3|9217.5|9207.5|9217.3|9207.3|4
1614152490000|2021-02-24 07:41:30|9216.9|9206.9|9216.1|9206.1|9216.9|9206.9|9215.9|9205.9|4
1614152500000|2021-02-24 07:41:40|9215.9|9205.9|9215.9|9205.9|9216.1|9206.1|9215.9|9205.9|3
1614152520000|2021-02-24 07:42:00|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|1
1614152530000|2021-02-24 07:42:10|9215.9|9205.9|9215.1|9205.1|9216.5|9206.5|9213.9|9203.9|12
1614152540000|2021-02-24 07:42:20|9214.6|9204.6|9215.5|9205.5|9215.5|9205.5|9214.6|9204.6|3
1614152550000|2021-02-24 07:42:30|9215.8|9205.8|9215.5|9205.5|9217.1|9207.1|9215.5|9205.5|8
1614152560000|2021-02-24 07:42:40|9215.4|9205.4|9214.1|9204.1|9215.4|9205.4|9214.1|9204.1|7
1614152570000|2021-02-24 07:42:50|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|1
1614152580000|2021-02-24 07:43:00|9213|9203|9213.3|9203.3|9213.3|9203.3|9213|9203|2
1614152590000|2021-02-24 07:43:10|9213.4|9203.4|9213.1|9203.1|9214.6|9204.6|9213.1|9203.1|8
1614152600000|2021-02-24 07:43:20|9213.5|9203.5|9212.6|9202.6|9213.5|9203.5|9212.5|9202.5|5
1614152610000|2021-02-24 07:43:30|9212.9|9202.9|9212.4|9202.4|9212.9|9202.9|9211.4|9201.4|6
1614152630000|2021-02-24 07:43:50|9212.1|9202.1|9211.6|9201.6|9212.1|9202.1|9211.6|9201.6|3
1614152640000|2021-02-24 07:44:00|9212|9202|9209.8|9199.8|9212.5|9202.5|9209.8|9199.8|7
1614152650000|2021-02-24 07:44:10|9209.9|9199.9|9209.8|9199.8|9210.9|9200.9|9209.8|9199.8|7
1614152660000|2021-02-24 07:44:20|9209.6|9199.6|9210.3|9200.3|9210.6|9200.6|9209.6|9199.6|7
1614152670000|2021-02-24 07:44:30|9210.5|9200.5|9212.3|9202.3|9212.3|9202.3|9210.5|9200.5|6
1614152680000|2021-02-24 07:44:40|9212.1|9202.1|9212.3|9202.3|9212.3|9202.3|9212.1|9202.1|2
1614152690000|2021-02-24 07:44:50|9212.6|9202.6|9212.3|9202.3|9212.6|9202.6|9212.3|9202.3|2
1614152700000|2021-02-24 07:45:00|9212.6|9202.6|9213.1|9203.1|9213.1|9203.1|9212.6|9202.6|2
1614152710000|2021-02-24 07:45:10|9213.6|9203.6|9212.6|9202.6|9214.5|9204.5|9212.4|9202.4|12
1614152720000|2021-02-24 07:45:20|9212.1|9202.1|9211.8|9201.8|9212.1|9202.1|9211|9201|6
1614152730000|2021-02-24 07:45:30|9212.1|9202.1|9212.9|9202.9|9212.9|9202.9|9212.1|9202.1|4
1614152740000|2021-02-24 07:45:40|9212.6|9202.6|9212.1|9202.1|9212.6|9202.6|9211.8|9201.8|4
1614152750000|2021-02-24 07:45:50|9211.6|9201.6|9210.1|9200.1|9211.6|9201.6|9210.1|9200.1|8
1614152760000|2021-02-24 07:46:00|9209.4|9199.4|9208.6|9198.6|9209.4|9199.4|9207.8|9197.8|9
1614152770000|2021-02-24 07:46:10|9208.4|9198.4|9208.4|9198.4|9208.4|9198.4|9208.4|9198.4|1
1614152780000|2021-02-24 07:46:20|9207.9|9197.9|9207|9197|9207.9|9197.9|9205.9|9195.9|5
1614152790000|2021-02-24 07:46:30|9206.8|9196.8|9206.4|9196.4|9206.8|9196.8|9206.1|9196.1|3
1614152800000|2021-02-24 07:46:40|9206.3|9196.3|9206.1|9196.1|9206.4|9196.4|9206.1|9196.1|3
1614152810000|2021-02-24 07:46:50|9206.4|9196.4|9206.5|9196.5|9206.9|9196.9|9206.4|9196.4|3
1614152830000|2021-02-24 07:47:10|9206.1|9196.1|9202.8|9192.8|9206.1|9196.1|9202.6|9192.6|6
1614152840000|2021-02-24 07:47:20|9203.1|9193.1|9203.1|9193.1|9203.6|9193.6|9203.1|9193.1|9
1614152850000|2021-02-24 07:47:30|9202.6|9192.6|9201.1|9191.1|9202.6|9192.6|9201.1|9191.1|3
1614152860000|2021-02-24 07:47:40|9201.6|9191.6|9201.9|9191.9|9201.9|9191.9|9201.6|9191.6|2
1614152870000|2021-02-24 07:47:50|9201.6|9191.6|9200|9190|9201.6|9191.6|9200|9190|5
1614152880000|2021-02-24 07:48:00|9199.4|9189.4|9199.3|9189.3|9200|9190|9199.3|9189.3|4
1614152890000|2021-02-24 07:48:10|9198.6|9188.6|9197.9|9187.9|9198.6|9188.6|9197.8|9187.8|5
1614152900000|2021-02-24 07:48:20|9197.5|9187.5|9197.5|9187.5|9198|9188|9197.3|9187.3|11
1614152910000|2021-02-24 07:48:30|9197.8|9187.8|9196|9186|9197.8|9187.8|9195.4|9185.4|13
1614152920000|2021-02-24 07:48:40|9195.8|9185.8|9194.5|9184.5|9195.8|9185.8|9194.5|9184.5|4
1614152930000|2021-02-24 07:48:50|9194.8|9184.8|9194.8|9184.8|9194.9|9184.9|9194.6|9184.6|4
1614152940000|2021-02-24 07:49:00|9194.6|9184.6|9189.6|9179.6|9194.6|9184.6|9188.9|9178.9|15
1614152950000|2021-02-24 07:49:10|9189.3|9179.3|9188.9|9178.9|9189.3|9179.3|9188.8|9178.8|4
1614152960000|2021-02-24 07:49:20|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1614152980000|2021-02-24 07:49:40|9188.4|9178.4|9186.6|9176.6|9188.4|9178.4|9186.6|9176.6|6
1614152990000|2021-02-24 07:49:50|9186.4|9176.4|9186.3|9176.3|9186.4|9176.4|9186.3|9176.3|2
1614153000000|2021-02-24 07:50:00|9186.4|9176.4|9186.3|9176.3|9186.4|9176.4|9186.3|9176.3|2
1614153010000|2021-02-24 07:50:10|9186.1|9176.1|9182.6|9172.6|9186.3|9176.3|9182.6|9172.6|11
1614153020000|2021-02-24 07:50:20|9183.8|9173.8|9184.4|9174.4|9184.5|9174.5|9182.9|9172.9|8
1614153030000|2021-02-24 07:50:30|9184.9|9174.9|9185.1|9175.1|9185.1|9175.1|9184.9|9174.9|2
1614153040000|2021-02-24 07:50:40|9184.6|9174.6|9182.6|9172.6|9184.6|9174.6|9182.6|9172.6|4
1614153050000|2021-02-24 07:50:50|9182.4|9172.4|9181.3|9171.3|9182.4|9172.4|9181.3|9171.3|3
1614153060000|2021-02-24 07:51:00|9181.5|9171.5|9184.4|9174.4|9184.4|9174.4|9181.5|9171.5|8
1614153070000|2021-02-24 07:51:10|9184|9174|9184|9174|9184|9174|9184|9174|1
1614153080000|2021-02-24 07:51:20|9184.4|9174.4|9185.5|9175.5|9185.5|9175.5|9184.4|9174.4|3
1614153090000|2021-02-24 07:51:30|9185.4|9175.4|9185.6|9175.6|9185.6|9175.6|9185.4|9175.4|2
1614153100000|2021-02-24 07:51:40|9185.3|9175.3|9188.1|9178.1|9188.5|9178.5|9185.3|9175.3|9
1614153110000|2021-02-24 07:51:50|9187.9|9177.9|9184.1|9174.1|9187.9|9177.9|9184.1|9174.1|7
1614153120000|2021-02-24 07:52:00|9184.3|9174.3|9182.4|9172.4|9184.3|9174.3|9182.4|9172.4|5
1614153130000|2021-02-24 07:52:10|9182.8|9172.8|9187.1|9177.1|9187.4|9177.4|9182.8|9172.8|7
1614153140000|2021-02-24 07:52:20|9187.4|9177.4|9188|9178|9189|9179|9187.4|9177.4|12
1614153150000|2021-02-24 07:52:30|9187.6|9177.6|9185.8|9175.8|9188.6|9178.6|9185.8|9175.8|6
1614153160000|2021-02-24 07:52:40|9186|9176|9186.4|9176.4|9186.4|9176.4|9186|9176|3
1614153170000|2021-02-24 07:52:50|9186.6|9176.6|9187.1|9177.1|9187.6|9177.6|9186.6|9176.6|5
1614153180000|2021-02-24 07:53:00|9187.4|9177.4|9188|9178|9188|9178|9187.4|9177.4|4
1614153190000|2021-02-24 07:53:10|9188.3|9178.3|9186.6|9176.6|9188.3|9178.3|9186.6|9176.6|6
1614153200000|2021-02-24 07:53:20|9186.4|9176.4|9186.6|9176.6|9187.4|9177.4|9186.1|9176.1|7
1614153210000|2021-02-24 07:53:30|9187.1|9177.1|9186.3|9176.3|9187.1|9177.1|9186.3|9176.3|4
1614153220000|2021-02-24 07:53:40|9185.4|9175.4|9187.5|9177.5|9187.5|9177.5|9185.4|9175.4|5
1614153230000|2021-02-24 07:53:50|9187.8|9177.8|9187.8|9177.8|9188.9|9178.9|9187.5|9177.5|10
1614153240000|2021-02-24 07:54:00|9187.5|9177.5|9186.6|9176.6|9187.5|9177.5|9186.6|9176.6|5
1614153250000|2021-02-24 07:54:10|9186.9|9176.9|9188.5|9178.5|9188.6|9178.6|9186.9|9176.9|6
1614153260000|2021-02-24 07:54:20|9189|9179|9189.6|9179.6|9189.6|9179.6|9189|9179|7
1614153270000|2021-02-24 07:54:30|9189.4|9179.4|9190.6|9180.6|9190.6|9180.6|9189.4|9179.4|10
1614153280000|2021-02-24 07:54:40|9190.4|9180.4|9189.9|9179.9|9190.4|9180.4|9189.6|9179.6|5
1614153290000|2021-02-24 07:54:50|9190.1|9180.1|9187.1|9177.1|9190.1|9180.1|9187.1|9177.1|6
1614153300000|2021-02-24 07:55:00|9186.9|9176.9|9184.5|9174.5|9186.9|9176.9|9183.5|9173.5|14
1614153310000|2021-02-24 07:55:10|9184|9174|9182.6|9172.6|9184|9174|9182.6|9172.6|15
1614153330000|2021-02-24 07:55:30|9182.8|9172.8|9186|9176|9186.5|9176.5|9182.8|9172.8|5
1614153340000|2021-02-24 07:55:40|9185.9|9175.9|9185|9175|9185.9|9175.9|9184.9|9174.9|9
1614153350000|2021-02-24 07:55:50|9184.8|9174.8|9184.6|9174.6|9185|9175|9184.6|9174.6|4
1614153360000|2021-02-24 07:56:00|9184.8|9174.8|9184.6|9174.6|9184.8|9174.8|9184.6|9174.6|2
1614153370000|2021-02-24 07:56:10|9184.8|9174.8|9185|9175|9185|9175|9184.8|9174.8|2
1614153380000|2021-02-24 07:56:20|9185.1|9175.1|9185.9|9175.9|9185.9|9175.9|9185.1|9175.1|3
1614153390000|2021-02-24 07:56:30|9186|9176|9186.6|9176.6|9186.6|9176.6|9186|9176|2
1614153400000|2021-02-24 07:56:40|9186.5|9176.5|9180.3|9170.3|9186.5|9176.5|9179.9|9169.9|12
1614153410000|2021-02-24 07:56:50|9179.9|9169.9|9180.9|9170.9|9180.9|9170.9|9179.5|9169.5|5
1614153420000|2021-02-24 07:57:00|9181.1|9171.1|9181.1|9171.1|9181.4|9171.4|9180.9|9170.9|5
1614153430000|2021-02-24 07:57:10|9181.4|9171.4|9182.3|9172.3|9182.6|9172.6|9181.4|9171.4|3
1614153440000|2021-02-24 07:57:20|9181.9|9171.9|9179.9|9169.9|9181.9|9171.9|9179.9|9169.9|5
1614153450000|2021-02-24 07:57:30|9180|9170|9177.9|9167.9|9180.8|9170.8|9177.1|9167.1|10
1614153460000|2021-02-24 07:57:40|9177.6|9167.6|9177|9167|9177.6|9167.6|9176.6|9166.6|7
1614153470000|2021-02-24 07:57:50|9177.4|9167.4|9177.5|9167.5|9177.5|9167.5|9177.4|9167.4|2
1614153480000|2021-02-24 07:58:00|9177.8|9167.8|9178.3|9168.3|9178.4|9168.4|9177.6|9167.6|6
1614153490000|2021-02-24 07:58:10|9177.9|9167.9|9179.8|9169.8|9179.8|9169.8|9177.6|9167.6|4
1614153500000|2021-02-24 07:58:20|9179.9|9169.9|9181|9171|9181.1|9171.1|9179.9|9169.9|6
1614153510000|2021-02-24 07:58:30|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|1
1614153520000|2021-02-24 07:58:40|9181|9171|9179.6|9169.6|9181|9171|9179.6|9169.6|3
1614153530000|2021-02-24 07:58:50|9179.1|9169.1|9178.1|9168.1|9179.6|9169.6|9178.1|9168.1|6
1614153540000|2021-02-24 07:59:00|9178.3|9168.3|9181|9171|9181|9171|9178.3|9168.3|4
1614153550000|2021-02-24 07:59:10|9180.6|9170.6|9183.1|9173.1|9183.1|9173.1|9180.6|9170.6|2
1614153560000|2021-02-24 07:59:20|9182.8|9172.8|9185.3|9175.3|9185.3|9175.3|9182.8|9172.8|8
1614153570000|2021-02-24 07:59:30|9185.5|9175.5|9185.8|9175.8|9186.3|9176.3|9185.5|9175.5|9
1614153580000|2021-02-24 07:59:40|9186|9176|9185.8|9175.8|9186|9176|9185.4|9175.4|11
1614153590000|2021-02-24 07:59:50|9185.6|9175.6|9188.6|9178.6|9188.8|9178.8|9184.3|9174.3|16
1614153600000|2021-02-24 08:00:00|9189|9179|9186.1|9176.1|9189|9179|9184.5|9174.5|19
1614153610000|2021-02-24 08:00:10|9185.8|9175.8|9182.6|9172.6|9185.8|9175.8|9182.6|9172.6|10
1614153620000|2021-02-24 08:00:20|9182.3|9172.3|9183.6|9173.6|9183.9|9173.9|9181.3|9171.3|14
1614153630000|2021-02-24 08:00:30|9184|9174|9184.9|9174.9|9185.8|9175.8|9184|9174|9
1614153640000|2021-02-24 08:00:40|9184.8|9174.8|9186.5|9176.5|9188|9178|9184.8|9174.8|11
1614153650000|2021-02-24 08:00:50|9186.4|9176.4|9187.6|9177.6|9187.6|9177.6|9186.4|9176.4|4
1614153660000|2021-02-24 08:01:00|9187.8|9177.8|9193.9|9183.9|9194.1|9184.1|9187.8|9177.8|19
1614153670000|2021-02-24 08:01:10|9193.8|9183.8|9190.8|9180.8|9193.8|9183.8|9189.4|9179.4|12
1614153680000|2021-02-24 08:01:20|9191.3|9181.3|9194|9184|9195.3|9185.3|9190.8|9180.8|15
1614153690000|2021-02-24 08:01:30|9188.1|9178.1|9187.1|9177.1|9188.8|9178.8|9187.1|9177.1|12
1614153700000|2021-02-24 08:01:40|9186.5|9176.5|9187.5|9177.5|9187.6|9177.6|9186.5|9176.5|5
1614153710000|2021-02-24 08:01:50|9187.8|9177.8|9186.8|9176.8|9189.4|9179.4|9186.8|9176.8|12
1614153720000|2021-02-24 08:02:00|9186.5|9176.5|9188.8|9178.8|9190.1|9180.1|9186.5|9176.5|11
1614153730000|2021-02-24 08:02:10|9189.8|9179.8|9191.3|9181.3|9193.6|9183.6|9189.8|9179.8|20
1614153740000|2021-02-24 08:02:20|9191.5|9181.5|9190.9|9180.9|9191.9|9181.9|9190.9|9180.9|9
1614153750000|2021-02-24 08:02:30|9191.4|9181.4|9191.4|9181.4|9193.4|9183.4|9190.8|9180.8|15
1614153760000|2021-02-24 08:02:40|9191.1|9181.1|9189.9|9179.9|9191.4|9181.4|9189.6|9179.6|8
1614153770000|2021-02-24 08:02:50|9189.5|9179.5|9186.5|9176.5|9189.5|9179.5|9186.5|9176.5|10
1614153780000|2021-02-24 08:03:00|9186.8|9176.8|9181.6|9171.6|9186.9|9176.9|9181.1|9171.1|20
1614153790000|2021-02-24 08:03:10|9181.5|9171.5|9179.1|9169.1|9181.5|9171.5|9177.6|9167.6|22
1614153800000|2021-02-24 08:03:20|9178.8|9168.8|9179.9|9169.9|9179.9|9169.9|9176.9|9166.9|9
1614153810000|2021-02-24 08:03:30|9179.5|9169.5|9179.9|9169.9|9180.1|9170.1|9179.4|9169.4|10
1614153820000|2021-02-24 08:03:40|9180.5|9170.5|9183|9173|9183|9173|9180.5|9170.5|6
1614153830000|2021-02-24 08:03:50|9183.8|9173.8|9184.8|9174.8|9184.8|9174.8|9183.8|9173.8|4
1614153840000|2021-02-24 08:04:00|9185|9175|9188.5|9178.5|9189.9|9179.9|9185|9175|16
1614153850000|2021-02-24 08:04:10|9188.4|9178.4|9186.1|9176.1|9188.4|9178.4|9185.9|9175.9|13
1614153860000|2021-02-24 08:04:20|9185.6|9175.6|9188.1|9178.1|9188.5|9178.5|9185.5|9175.5|9
1614153870000|2021-02-24 08:04:30|9188.4|9178.4|9188.9|9178.9|9188.9|9178.9|9187.1|9177.1|7
1614153880000|2021-02-24 08:04:40|9189.1|9179.1|9190.9|9180.9|9191.4|9181.4|9189.1|9179.1|8
1614153890000|2021-02-24 08:04:50|9190.8|9180.8|9191.4|9181.4|9193.4|9183.4|9190.8|9180.8|9
1614153900000|2021-02-24 08:05:00|9192.1|9182.1|9191.6|9181.6|9194.3|9184.3|9191.5|9181.5|17
1614153910000|2021-02-24 08:05:10|9188.9|9178.9|9190.1|9180.1|9192|9182|9188.9|9178.9|14
1614153920000|2021-02-24 08:05:20|9190|9180|9190|9180|9191.1|9181.1|9188.8|9178.8|10
1614153930000|2021-02-24 08:05:30|9189.5|9179.5|9188.1|9178.1|9191.1|9181.1|9187.6|9177.6|16
1614153940000|2021-02-24 08:05:40|9188.4|9178.4|9188.4|9178.4|9190.1|9180.1|9188.4|9178.4|16
1614153950000|2021-02-24 08:05:50|9188.1|9178.1|9188.5|9178.5|9188.5|9178.5|9188|9178|3
1614153960000|2021-02-24 08:06:00|9188.6|9178.6|9192.5|9182.5|9192.5|9182.5|9188.6|9178.6|6
1614153970000|2021-02-24 08:06:10|9192.8|9182.8|9194.1|9184.1|9194.1|9184.1|9192.8|9182.8|4
1614153980000|2021-02-24 08:06:20|9194.5|9184.5|9193.4|9183.4|9196.8|9186.8|9193.4|9183.4|10
1614153990000|2021-02-24 08:06:30|9193.5|9183.5|9193.1|9183.1|9193.9|9183.9|9190.6|9180.6|8
1614154000000|2021-02-24 08:06:40|9193.4|9183.4|9195.3|9185.3|9195.3|9185.3|9193.3|9183.3|5
1614154010000|2021-02-24 08:06:50|9195.5|9185.5|9195|9185|9196.5|9186.5|9194.4|9184.4|15
1614154020000|2021-02-24 08:07:00|9195.1|9185.1|9195.5|9185.5|9195.9|9185.9|9193.9|9183.9|16
1614154030000|2021-02-24 08:07:10|9195.4|9185.4|9194.3|9184.3|9195.4|9185.4|9192.8|9182.8|18
1614154040000|2021-02-24 08:07:20|9194.8|9184.8|9193.5|9183.5|9194.8|9184.8|9193.5|9183.5|3
1614154050000|2021-02-24 08:07:30|9193.9|9183.9|9194.8|9184.8|9194.8|9184.8|9193.9|9183.9|3
1614154060000|2021-02-24 08:07:40|9194.6|9184.6|9194.3|9184.3|9194.6|9184.6|9194|9184|4
1614154070000|2021-02-24 08:07:50|9194|9184|9193.5|9183.5|9194|9184|9193.5|9183.5|8
1614154080000|2021-02-24 08:08:00|9193.3|9183.3|9192|9182|9193.3|9183.3|9191|9181|14
1614154090000|2021-02-24 08:08:10|9192.3|9182.3|9191.4|9181.4|9192.3|9182.3|9191.4|9181.4|7
1614154100000|2021-02-24 08:08:20|9191.1|9181.1|9193.9|9183.9|9193.9|9183.9|9190.1|9180.1|14
1614154110000|2021-02-24 08:08:30|9193.8|9183.8|9194.1|9184.1|9194.3|9184.3|9193.4|9183.4|10
1614154120000|2021-02-24 08:08:40|9194.3|9184.3|9192.5|9182.5|9194.3|9184.3|9192.5|9182.5|5
1614154130000|2021-02-24 08:08:50|9193.5|9183.5|9194|9184|9194.1|9184.1|9193.5|9183.5|5
1614154140000|2021-02-24 08:09:00|9194.3|9184.3|9194.8|9184.8|9194.8|9184.8|9194.3|9184.3|5
1614154150000|2021-02-24 08:09:10|9194.4|9184.4|9194.1|9184.1|9194.5|9184.5|9194.1|9184.1|5
1614154160000|2021-02-24 08:09:20|9194.3|9184.3|9194.8|9184.8|9195|9185|9194.3|9184.3|8
1614154170000|2021-02-24 08:09:30|9194.3|9184.3|9194.8|9184.8|9194.9|9184.9|9193.9|9183.9|8
1614154180000|2021-02-24 08:09:40|9194.9|9184.9|9195.1|9185.1|9195.3|9185.3|9194.9|9184.9|7
1614154190000|2021-02-24 08:09:50|9194.9|9184.9|9193.8|9183.8|9194.9|9184.9|9193.8|9183.8|6
1614154200000|2021-02-24 08:10:00|9194|9184|9194.6|9184.6|9194.6|9184.6|9194|9184|4
1614154220000|2021-02-24 08:10:20|9194.8|9184.8|9194.5|9184.5|9195.3|9185.3|9194.5|9184.5|6
1614154230000|2021-02-24 08:10:30|9193.9|9183.9|9194.3|9184.3|9194.3|9184.3|9193.9|9183.9|3
1614154250000|2021-02-24 08:10:50|9194.5|9184.5|9193.9|9183.9|9194.5|9184.5|9193.9|9183.9|4
1614154260000|2021-02-24 08:11:00|9193.6|9183.6|9193|9183|9193.6|9183.6|9192.8|9182.8|6
1614154270000|2021-02-24 08:11:10|9193.1|9183.1|9193.3|9183.3|9194.1|9184.1|9193.1|9183.1|5
1614154280000|2021-02-24 08:11:20|9192.9|9182.9|9191.9|9181.9|9192.9|9182.9|9191.6|9181.6|4
1614154290000|2021-02-24 08:11:30|9191.6|9181.6|9191.6|9181.6|9191.9|9181.9|9191.6|9181.6|5
1614154300000|2021-02-24 08:11:40|9191.3|9181.3|9189.1|9179.1|9191.3|9181.3|9189.1|9179.1|4
1614154320000|2021-02-24 08:12:00|9189|9179|9186.5|9176.5|9189|9179|9186.5|9176.5|10
1614154330000|2021-02-24 08:12:10|9187|9177|9187.6|9177.6|9187.6|9177.6|9186.3|9176.3|7
1614154340000|2021-02-24 08:12:20|9187.4|9177.4|9186.5|9176.5|9187.4|9177.4|9186.5|9176.5|2
1614154350000|2021-02-24 08:12:30|9186.4|9176.4|9182.1|9172.1|9186.4|9176.4|9181.4|9171.4|8
1614154360000|2021-02-24 08:12:40|9182.5|9172.5|9181.1|9171.1|9182.9|9172.9|9180.9|9170.9|7
1614154370000|2021-02-24 08:12:50|9181.3|9171.3|9179.1|9169.1|9181.9|9171.9|9179.1|9169.1|15
1614154380000|2021-02-24 08:13:00|9178.9|9168.9|9178.5|9168.5|9181|9171|9177.4|9167.4|13
1614154390000|2021-02-24 08:13:10|9178.1|9168.1|9179.4|9169.4|9179.6|9169.6|9177.4|9167.4|9
1614154400000|2021-02-24 08:13:20|9179.3|9169.3|9177.6|9167.6|9179.3|9169.3|9177.4|9167.4|5
1614154410000|2021-02-24 08:13:30|9178.4|9168.4|9178.6|9168.6|9178.6|9168.6|9178.4|9168.4|5
1614154420000|2021-02-24 08:13:40|9178.9|9168.9|9177.1|9167.1|9179|9169|9176.4|9166.4|8
1614154430000|2021-02-24 08:13:50|9177.6|9167.6|9176.5|9166.5|9177.6|9167.6|9176|9166|11
1614154440000|2021-02-24 08:14:00|9177.4|9167.4|9177.5|9167.5|9178.5|9168.5|9177.3|9167.3|8
1614154450000|2021-02-24 08:14:10|9177.8|9167.8|9181.8|9171.8|9181.8|9171.8|9177.8|9167.8|9
1614154460000|2021-02-24 08:14:20|9182.9|9172.9|9184|9174|9184|9174|9182.9|9172.9|9
1614154470000|2021-02-24 08:14:30|9184.5|9174.5|9183.6|9173.6|9185.9|9175.9|9183.1|9173.1|9
1614154480000|2021-02-24 08:14:40|9183.9|9173.9|9183.9|9173.9|9183.9|9173.9|9183.5|9173.5|3
1614154490000|2021-02-24 08:14:50|9184.9|9174.9|9183.4|9173.4|9184.9|9174.9|9181.9|9171.9|10
1614154500000|2021-02-24 08:15:00|9183.3|9173.3|9180.4|9170.4|9183.3|9173.3|9180.4|9170.4|2
1614154510000|2021-02-24 08:15:10|9180.3|9170.3|9178|9168|9180.3|9170.3|9178|9168|4
1614154520000|2021-02-24 08:15:20|9177.9|9167.9|9177.6|9167.6|9178|9168|9177.4|9167.4|5
1614154530000|2021-02-24 08:15:30|9177.3|9167.3|9174.9|9164.9|9177.3|9167.3|9174.9|9164.9|10
1614154540000|2021-02-24 08:15:40|9174.8|9164.8|9172.8|9162.8|9175.1|9165.1|9172.5|9162.5|9
1614154550000|2021-02-24 08:15:50|9172.5|9162.5|9170.5|9160.5|9172.5|9162.5|9170.5|9160.5|8
1614154560000|2021-02-24 08:16:00|9171.4|9161.4|9175|9165|9175|9165|9171.4|9161.4|8
1614154570000|2021-02-24 08:16:10|9175.4|9165.4|9176.1|9166.1|9176.1|9166.1|9174.9|9164.9|9
1614154580000|2021-02-24 08:16:20|9175.9|9165.9|9177.1|9167.1|9177.5|9167.5|9175.5|9165.5|8
1614154590000|2021-02-24 08:16:30|9177.4|9167.4|9176|9166|9178|9168|9175.8|9165.8|8
1614154610000|2021-02-24 08:16:50|9175.9|9165.9|9175.5|9165.5|9175.9|9165.9|9175.5|9165.5|3
1614154620000|2021-02-24 08:17:00|9175.6|9165.6|9180.5|9170.5|9180.5|9170.5|9175.5|9165.5|18
1614154630000|2021-02-24 08:17:10|9180.4|9170.4|9184.3|9174.3|9184.3|9174.3|9180.4|9170.4|9
1614154640000|2021-02-24 08:17:20|9184.4|9174.4|9184.5|9174.5|9184.5|9174.5|9183.3|9173.3|7
1614154650000|2021-02-24 08:17:30|9184|9174|9184.1|9174.1|9184.3|9174.3|9183.6|9173.6|8
1614154660000|2021-02-24 08:17:40|9184.6|9174.6|9187.4|9177.4|9187.4|9177.4|9184.6|9174.6|5
1614154670000|2021-02-24 08:17:50|9187.6|9177.6|9185.1|9175.1|9187.6|9177.6|9185.1|9175.1|12
1614154680000|2021-02-24 08:18:00|9184.6|9174.6|9184.1|9174.1|9184.8|9174.8|9183.6|9173.6|6
1614154690000|2021-02-24 08:18:10|9183.9|9173.9|9183.8|9173.8|9183.9|9173.9|9183.8|9173.8|2
1614154700000|2021-02-24 08:18:20|9183.9|9173.9|9185|9175|9185.8|9175.8|9183.9|9173.9|6
1614154710000|2021-02-24 08:18:30|9185.3|9175.3|9189|9179|9189|9179|9185.3|9175.3|9
1614154720000|2021-02-24 08:18:40|9188.9|9178.9|9189.3|9179.3|9191.3|9181.3|9188.6|9178.6|9
1614154730000|2021-02-24 08:18:50|9188.9|9178.9|9190|9180|9191|9181|9188.6|9178.6|10
1614154740000|2021-02-24 08:19:00|9189.9|9179.9|9192.4|9182.4|9192.9|9182.9|9189.9|9179.9|13
1614154750000|2021-02-24 08:19:10|9192.6|9182.6|9191.1|9181.1|9192.9|9182.9|9190.8|9180.8|8
1614154760000|2021-02-24 08:19:20|9191.5|9181.5|9191.3|9181.3|9191.5|9181.5|9191|9181|3
1614154770000|2021-02-24 08:19:30|9191.5|9181.5|9191.6|9181.6|9192.3|9182.3|9191.5|9181.5|6
1614154780000|2021-02-24 08:19:40|9191.9|9181.9|9191.8|9181.8|9192.1|9182.1|9191.6|9181.6|6
1614154790000|2021-02-24 08:19:50|9191.5|9181.5|9191.1|9181.1|9191.5|9181.5|9190.6|9180.6|3
1614154800000|2021-02-24 08:20:00|9190.6|9180.6|9190.1|9180.1|9191|9181|9188.5|9178.5|9
1614154810000|2021-02-24 08:20:10|9189.9|9179.9|9190.1|9180.1|9190.4|9180.4|9189.9|9179.9|6
1614154820000|2021-02-24 08:20:20|9190.4|9180.4|9191.6|9181.6|9191.6|9181.6|9190.4|9180.4|6
1614154830000|2021-02-24 08:20:30|9191.5|9181.5|9189.8|9179.8|9191.5|9181.5|9189.4|9179.4|10
1614154840000|2021-02-24 08:20:40|9196.4|9186.4|9197.4|9187.4|9198.5|9188.5|9196.4|9186.4|7
1614154850000|2021-02-24 08:20:50|9197.5|9187.5|9196.9|9186.9|9198.5|9188.5|9196.9|9186.9|9
1614154860000|2021-02-24 08:21:00|9197|9187|9197|9187|9197|9187|9197|9187|1
1614154870000|2021-02-24 08:21:10|9197.1|9187.1|9198.3|9188.3|9198.3|9188.3|9197.1|9187.1|4
1614154880000|2021-02-24 08:21:20|9197.9|9187.9|9197.3|9187.3|9197.9|9187.9|9197.3|9187.3|2
1614154890000|2021-02-24 08:21:30|9197.9|9187.9|9196.9|9186.9|9197.9|9187.9|9196.8|9186.8|4
1614154900000|2021-02-24 08:21:40|9196.8|9186.8|9195.4|9185.4|9196.8|9186.8|9194.9|9184.9|7
1614154920000|2021-02-24 08:22:00|9195.3|9185.3|9194.9|9184.9|9195.3|9185.3|9194.5|9184.5|4
1614154930000|2021-02-24 08:22:10|9195.1|9185.1|9194.3|9184.3|9195.1|9185.1|9194.3|9184.3|6
1614154940000|2021-02-24 08:22:20|9194.6|9184.6|9195.3|9185.3|9195.4|9185.4|9194.6|9184.6|6
1614154950000|2021-02-24 08:22:30|9195.9|9185.9|9195.9|9185.9|9195.9|9185.9|9195.9|9185.9|1
1614154960000|2021-02-24 08:22:40|9196.4|9186.4|9196.3|9186.3|9196.4|9186.4|9195.9|9185.9|3
1614154970000|2021-02-24 08:22:50|9196.4|9186.4|9197|9187|9197|9187|9196.4|9186.4|4
1614154980000|2021-02-24 08:23:00|9197.3|9187.3|9199.5|9189.5|9199.5|9189.5|9197.3|9187.3|3
1614154990000|2021-02-24 08:23:10|9199.6|9189.6|9199.8|9189.8|9199.8|9189.8|9199.6|9189.6|2
1614155000000|2021-02-24 08:23:20|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|1
1614155010000|2021-02-24 08:23:30|9199.1|9189.1|9197.5|9187.5|9199.1|9189.1|9197.5|9187.5|6
1614155020000|2021-02-24 08:23:40|9197.1|9187.1|9196.8|9186.8|9197.5|9187.5|9196.8|9186.8|10
1614155030000|2021-02-24 08:23:50|9196.1|9186.1|9198.5|9188.5|9198.5|9188.5|9196.1|9186.1|8
1614155040000|2021-02-24 08:24:00|9198.1|9188.1|9198.6|9188.6|9198.6|9188.6|9197.9|9187.9|3
1614155050000|2021-02-24 08:24:10|9198.8|9188.8|9198|9188|9199.1|9189.1|9198|9188|8
1614155060000|2021-02-24 08:24:20|9197.5|9187.5|9197.6|9187.6|9198.1|9188.1|9197.1|9187.1|6
1614155070000|2021-02-24 08:24:30|9197.1|9187.1|9196.8|9186.8|9197.6|9187.6|9196.8|9186.8|9
1614155080000|2021-02-24 08:24:40|9196.4|9186.4|9194.8|9184.8|9196.4|9186.4|9194.8|9184.8|7
1614155090000|2021-02-24 08:24:50|9195.3|9185.3|9195.8|9185.8|9195.8|9185.8|9194.9|9184.9|4
1614155100000|2021-02-24 08:25:00|9195.3|9185.3|9195.8|9185.8|9195.8|9185.8|9195.3|9185.3|3
1614155110000|2021-02-24 08:25:10|9195.3|9185.3|9195.5|9185.5|9195.5|9185.5|9195.3|9185.3|2
1614155120000|2021-02-24 08:25:20|9195.8|9185.8|9196|9186|9196.4|9186.4|9195.8|9185.8|3
1614155140000|2021-02-24 08:25:40|9195.8|9185.8|9195.5|9185.5|9195.8|9185.8|9195|9185|5
1614155150000|2021-02-24 08:25:50|9195.8|9185.8|9194.6|9184.6|9195.8|9185.8|9194.6|9184.6|9
1614155160000|2021-02-24 08:26:00|9194.4|9184.4|9194.6|9184.6|9194.6|9184.6|9194.4|9184.4|2
1614155170000|2021-02-24 08:26:10|9195|9185|9197.4|9187.4|9197.4|9187.4|9195|9185|4
1614155180000|2021-02-24 08:26:20|9197.5|9187.5|9202.5|9192.5|9202.5|9192.5|9197.5|9187.5|7
1614155190000|2021-02-24 08:26:30|9202.3|9192.3|9199.3|9189.3|9202.3|9192.3|9198.3|9188.3|5
1614155200000|2021-02-24 08:26:40|9198.8|9188.8|9200.3|9190.3|9200.3|9190.3|9196.3|9186.3|8
1614155210000|2021-02-24 08:26:50|9200.4|9190.4|9200.3|9190.3|9200.8|9190.8|9200.3|9190.3|4
1614155220000|2021-02-24 08:27:00|9200.4|9190.4|9201.4|9191.4|9201.9|9191.9|9200.4|9190.4|8
1614155230000|2021-02-24 08:27:10|9201.6|9191.6|9202.5|9192.5|9202.5|9192.5|9201.6|9191.6|5
1614155240000|2021-02-24 08:27:20|9207.1|9197.1|9210.6|9200.6|9210.6|9200.6|9207.1|9197.1|12
1614155250000|2021-02-24 08:27:30|9211.6|9201.6|9212.5|9202.5|9212.5|9202.5|9208.9|9198.9|11
1614155260000|2021-02-24 08:27:40|9212.3|9202.3|9209.3|9199.3|9212.3|9202.3|9209.3|9199.3|10
1614155280000|2021-02-24 08:28:00|9208.8|9198.8|9207|9197|9208.8|9198.8|9206.9|9196.9|5
1614155290000|2021-02-24 08:28:10|9206.5|9196.5|9205.9|9195.9|9206.5|9196.5|9205.9|9195.9|2
1614155300000|2021-02-24 08:28:20|9206.1|9196.1|9203.3|9193.3|9206.8|9196.8|9202.9|9192.9|14
1614155310000|2021-02-24 08:28:30|9203.5|9193.5|9204|9194|9204|9194|9202.9|9192.9|6
1614155320000|2021-02-24 08:28:40|9203.6|9193.6|9203.5|9193.5|9203.6|9193.6|9203.4|9193.4|4
1614155350000|2021-02-24 08:29:10|9203.9|9193.9|9206.6|9196.6|9206.6|9196.6|9203.9|9193.9|4
1614155360000|2021-02-24 08:29:20|9206.1|9196.1|9205.5|9195.5|9206.1|9196.1|9205.5|9195.5|4
1614155370000|2021-02-24 08:29:30|9205.1|9195.1|9203.1|9193.1|9205.3|9195.3|9203.1|9193.1|8
1614155380000|2021-02-24 08:29:40|9202.9|9192.9|9201.8|9191.8|9202.9|9192.9|9201.3|9191.3|4
1614155390000|2021-02-24 08:29:50|9202.1|9192.1|9201.9|9191.9|9202.1|9192.1|9200.1|9190.1|13
1614155400000|2021-02-24 08:30:00|9202.1|9192.1|9203.3|9193.3|9203.3|9193.3|9201.6|9191.6|8
1614155410000|2021-02-24 08:30:10|9203.5|9193.5|9203.6|9193.6|9203.9|9193.9|9203.5|9193.5|3
1614155420000|2021-02-24 08:30:20|9203.4|9193.4|9207.1|9197.1|9207.1|9197.1|9203.4|9193.4|11
1614155430000|2021-02-24 08:30:30|9207|9197|9207.3|9197.3|9207.3|9197.3|9206.6|9196.6|3
1614155440000|2021-02-24 08:30:40|9207.6|9197.6|9207.4|9197.4|9207.6|9197.6|9207.4|9197.4|4
1614155450000|2021-02-24 08:30:50|9207|9197|9206.8|9196.8|9207|9197|9206.8|9196.8|2
1614155460000|2021-02-24 08:31:00|9207|9197|9210.1|9200.1|9210.1|9200.1|9207|9197|4
1614155470000|2021-02-24 08:31:10|9210.4|9200.4|9211|9201|9211|9201|9210.4|9200.4|3
1614155480000|2021-02-24 08:31:20|9211.3|9201.3|9212.4|9202.4|9212.4|9202.4|9211|9201|7
1614155490000|2021-02-24 08:31:30|9212.1|9202.1|9212.9|9202.9|9212.9|9202.9|9212.1|9202.1|4
1614155500000|2021-02-24 08:31:40|9213.8|9203.8|9215.1|9205.1|9215.1|9205.1|9213.6|9203.6|5
1614155510000|2021-02-24 08:31:50|9215.6|9205.6|9216.8|9206.8|9216.8|9206.8|9215.6|9205.6|7
1614155520000|2021-02-24 08:32:00|9216.5|9206.5|9217.6|9207.6|9218|9208|9216.5|9206.5|5
1614155530000|2021-02-24 08:32:10|9217|9207|9217.5|9207.5|9217.6|9207.6|9216.8|9206.8|9
1614155540000|2021-02-24 08:32:20|9217.3|9207.3|9218.4|9208.4|9218.4|9208.4|9216.6|9206.6|8
1614155550000|2021-02-24 08:32:30|9218.8|9208.8|9219.6|9209.6|9220.3|9210.3|9218.8|9208.8|6
1614155560000|2021-02-24 08:32:40|9219.3|9209.3|9219.1|9209.1|9219.3|9209.3|9219.1|9209.1|2
1614155570000|2021-02-24 08:32:50|9219.5|9209.5|9217.5|9207.5|9219.5|9209.5|9217.3|9207.3|10
1614155580000|2021-02-24 08:33:00|9218|9208|9216.9|9206.9|9218.3|9208.3|9216.9|9206.9|13
1614155590000|2021-02-24 08:33:10|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|1
1614155600000|2021-02-24 08:33:20|9216.8|9206.8|9217.8|9207.8|9217.8|9207.8|9216.4|9206.4|6
1614155610000|2021-02-24 08:33:30|9218.8|9208.8|9217|9207|9219.6|9209.6|9216.6|9206.6|16
1614155620000|2021-02-24 08:33:40|9217.3|9207.3|9217.1|9207.1|9217.4|9207.4|9216.8|9206.8|7
1614155630000|2021-02-24 08:33:50|9217|9207|9217.4|9207.4|9217.8|9207.8|9217|9207|4
1614155640000|2021-02-24 08:34:00|9217.6|9207.6|9218.6|9208.6|9219.6|9209.6|9217.6|9207.6|7
1614155650000|2021-02-24 08:34:10|9218.8|9208.8|9219.5|9209.5|9219.5|9209.5|9218.8|9208.8|7
1614155660000|2021-02-24 08:34:20|9219.6|9209.6|9219.6|9209.6|9219.6|9209.6|9219.6|9209.6|1
1614155670000|2021-02-24 08:34:30|9219.3|9209.3|9219.3|9209.3|9219.5|9209.5|9219.3|9209.3|3
1614155680000|2021-02-24 08:34:40|9219.6|9209.6|9219.6|9209.6|9219.6|9209.6|9219.6|9209.6|1
1614155690000|2021-02-24 08:34:50|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1614155700000|2021-02-24 08:35:00|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|1
1614155710000|2021-02-24 08:35:10|9219.4|9209.4|9218.1|9208.1|9219.4|9209.4|9218.1|9208.1|5
1614155720000|2021-02-24 08:35:20|9218|9208|9218.4|9208.4|9218.4|9208.4|9217.8|9207.8|5
1614155750000|2021-02-24 08:35:50|9218.3|9208.3|9218|9208|9218.3|9208.3|9217.4|9207.4|5
1614155760000|2021-02-24 08:36:00|9217.8|9207.8|9216.5|9206.5|9217.8|9207.8|9216.5|9206.5|5
1614155770000|2021-02-24 08:36:10|9216.8|9206.8|9213.1|9203.1|9216.8|9206.8|9213.1|9203.1|7
1614155780000|2021-02-24 08:36:20|9213.4|9203.4|9212.9|9202.9|9213.4|9203.4|9210|9200|10
1614155790000|2021-02-24 08:36:30|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|1
1614155800000|2021-02-24 08:36:40|9213|9203|9213.4|9203.4|9214.4|9204.4|9212.6|9202.6|10
1614155810000|2021-02-24 08:36:50|9213|9203|9212.8|9202.8|9213|9203|9212.8|9202.8|2
1614155820000|2021-02-24 08:37:00|9213.1|9203.1|9213.1|9203.1|9214.8|9204.8|9213.1|9203.1|6
1614155830000|2021-02-24 08:37:10|9213.3|9203.3|9215|9205|9215.8|9205.8|9213.3|9203.3|10
1614155840000|2021-02-24 08:37:20|9215.3|9205.3|9215.9|9205.9|9216|9206|9215.3|9205.3|4
1614155850000|2021-02-24 08:37:30|9215.6|9205.6|9215.4|9205.4|9215.6|9205.6|9215.4|9205.4|3
1614155860000|2021-02-24 08:37:40|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|1
1614155870000|2021-02-24 08:37:50|9215.5|9205.5|9215.3|9205.3|9215.5|9205.5|9215.3|9205.3|2
1614155880000|2021-02-24 08:38:00|9215|9205|9213.4|9203.4|9215|9205|9213.4|9203.4|7
1614155890000|2021-02-24 08:38:10|9213.8|9203.8|9214.1|9204.1|9214.1|9204.1|9213.6|9203.6|5
1614155900000|2021-02-24 08:38:20|9214|9204|9214|9204|9214.3|9204.3|9214|9204|4
1614155910000|2021-02-24 08:38:30|9212.9|9202.9|9212.5|9202.5|9212.9|9202.9|9212.5|9202.5|3
1614155920000|2021-02-24 08:38:40|9212.8|9202.8|9215|9205|9215|9205|9212.8|9202.8|6
1614155930000|2021-02-24 08:38:50|9215.3|9205.3|9216.8|9206.8|9216.8|9206.8|9215.3|9205.3|6
1614155940000|2021-02-24 08:39:00|9217.3|9207.3|9217|9207|9217.6|9207.6|9217|9207|3
1614155950000|2021-02-24 08:39:10|9216.8|9206.8|9217.4|9207.4|9217.4|9207.4|9216.3|9206.3|8
1614155960000|2021-02-24 08:39:20|9217|9207|9216.9|9206.9|9217|9207|9216.9|9206.9|2
1614155970000|2021-02-24 08:39:30|9217|9207|9217.5|9207.5|9217.5|9207.5|9217|9207|2
1614155980000|2021-02-24 08:39:40|9217.8|9207.8|9218.3|9208.3|9218.3|9208.3|9217.8|9207.8|5
1614155990000|2021-02-24 08:39:50|9217.9|9207.9|9218|9208|9218.3|9208.3|9217.9|9207.9|3
1614156000000|2021-02-24 08:40:00|9217.8|9207.8|9217.9|9207.9|9218|9208|9217.8|9207.8|5
1614156010000|2021-02-24 08:40:10|9217.6|9207.6|9215.4|9205.4|9217.6|9207.6|9215.4|9205.4|5
1614156020000|2021-02-24 08:40:20|9215.3|9205.3|9214.5|9204.5|9215.3|9205.3|9214.5|9204.5|10
1614156030000|2021-02-24 08:40:30|9214.8|9204.8|9215.5|9205.5|9215.5|9205.5|9214.5|9204.5|13
1614156070000|2021-02-24 08:41:10|9215.4|9205.4|9217.4|9207.4|9217.8|9207.8|9215.3|9205.3|7
1614156080000|2021-02-24 08:41:20|9217.5|9207.5|9218.8|9208.8|9218.8|9208.8|9217.5|9207.5|4
1614156110000|2021-02-24 08:41:50|9218.5|9208.5|9217|9207|9218.5|9208.5|9216.8|9206.8|10
1614156130000|2021-02-24 08:42:10|9216.6|9206.6|9215.8|9205.8|9216.6|9206.6|9215.8|9205.8|2
1614156140000|2021-02-24 08:42:20|9215.5|9205.5|9216|9206|9216|9206|9215.5|9205.5|5
1614156160000|2021-02-24 08:42:40|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|9215.5|9205.5|3
1614156170000|2021-02-24 08:42:50|9215.9|9205.9|9216|9206|9216|9206|9215.9|9205.9|2
1614156180000|2021-02-24 08:43:00|9215.6|9205.6|9214.3|9204.3|9215.6|9205.6|9214.3|9204.3|4
1614156190000|2021-02-24 08:43:10|9213.5|9203.5|9213.3|9203.3|9213.5|9203.5|9213.3|9203.3|3
1614156200000|2021-02-24 08:43:20|9213|9203|9212.1|9202.1|9213.3|9203.3|9212.1|9202.1|4
1614156210000|2021-02-24 08:43:30|9212.4|9202.4|9212.1|9202.1|9212.4|9202.4|9212.1|9202.1|4
1614156220000|2021-02-24 08:43:40|9212.3|9202.3|9212.1|9202.1|9212.3|9202.3|9211.6|9201.6|11
1614156230000|2021-02-24 08:43:50|9212.3|9202.3|9212.1|9202.1|9212.4|9202.4|9211.8|9201.8|8
1614156240000|2021-02-24 08:44:00|9211.8|9201.8|9210.4|9200.4|9212.3|9202.3|9210.4|9200.4|16
1614156250000|2021-02-24 08:44:10|9210.1|9200.1|9207.8|9197.8|9210.1|9200.1|9207.8|9197.8|9
1614156260000|2021-02-24 08:44:20|9207.9|9197.9|9208|9198|9208|9198|9207.3|9197.3|4
1614156270000|2021-02-24 08:44:30|9208.1|9198.1|9208.6|9198.6|9208.6|9198.6|9207.9|9197.9|6
1614156280000|2021-02-24 08:44:40|9208.3|9198.3|9207.9|9197.9|9208.3|9198.3|9207.9|9197.9|3
1614156290000|2021-02-24 08:44:50|9208.1|9198.1|9208.1|9198.1|9208.1|9198.1|9207.9|9197.9|4
1614156300000|2021-02-24 08:45:00|9208.4|9198.4|9209.9|9199.9|9209.9|9199.9|9208.3|9198.3|9
1614156310000|2021-02-24 08:45:10|9209.8|9199.8|9209.9|9199.9|9209.9|9199.9|9209.4|9199.4|5
1614156320000|2021-02-24 08:45:20|9210|9200|9211.4|9201.4|9211.4|9201.4|9210|9200|7
1614156330000|2021-02-24 08:45:30|9211.5|9201.5|9210.9|9200.9|9211.5|9201.5|9210.9|9200.9|6
1614156340000|2021-02-24 08:45:40|9211.1|9201.1|9211.4|9201.4|9211.6|9201.6|9211.1|9201.1|4
1614156350000|2021-02-24 08:45:50|9211.1|9201.1|9211.1|9201.1|9211.1|9201.1|9211.1|9201.1|1
1614156360000|2021-02-24 08:46:00|9210.9|9200.9|9211.4|9201.4|9211.4|9201.4|9210.6|9200.6|4
1614156370000|2021-02-24 08:46:10|9213.1|9203.1|9212.6|9202.6|9213.9|9203.9|9212.6|9202.6|7
1614156380000|2021-02-24 08:46:20|9212.3|9202.3|9212|9202|9212.3|9202.3|9211.9|9201.9|4
1614156390000|2021-02-24 08:46:30|9211.1|9201.1|9212|9202|9212|9202|9210.9|9200.9|4
1614156400000|2021-02-24 08:46:40|9212.6|9202.6|9212|9202|9212.6|9202.6|9212|9202|4
1614156420000|2021-02-24 08:47:00|9211.4|9201.4|9211.4|9201.4|9211.4|9201.4|9211.4|9201.4|1
1614156430000|2021-02-24 08:47:10|9211.9|9201.9|9213.3|9203.3|9213.4|9203.4|9211.9|9201.9|5
1614156440000|2021-02-24 08:47:20|9212.8|9202.8|9212.5|9202.5|9213|9203|9212.5|9202.5|6
1614156450000|2021-02-24 08:47:30|9212.3|9202.3|9212.3|9202.3|9212.3|9202.3|9212.1|9202.1|5
1614156460000|2021-02-24 08:47:40|9212.1|9202.1|9211.8|9201.8|9212.1|9202.1|9211.8|9201.8|3
1614156470000|2021-02-24 08:47:50|9211.1|9201.1|9210.9|9200.9|9211.1|9201.1|9210.4|9200.4|3
1614156480000|2021-02-24 08:48:00|9211.8|9201.8|9212|9202|9212|9202|9211.8|9201.8|2
1614156500000|2021-02-24 08:48:20|9211.9|9201.9|9210.6|9200.6|9212|9202|9210.6|9200.6|4
1614156510000|2021-02-24 08:48:30|9210.5|9200.5|9210.5|9200.5|9210.8|9200.8|9210.5|9200.5|3
1614156520000|2021-02-24 08:48:40|9210.1|9200.1|9210.3|9200.3|9210.6|9200.6|9209.4|9199.4|6
1614156530000|2021-02-24 08:48:50|9210.1|9200.1|9207.9|9197.9|9210.1|9200.1|9206|9196|7
1614156540000|2021-02-24 08:49:00|9206.9|9196.9|9202|9192|9207.3|9197.3|9201.8|9191.8|9
1614156550000|2021-02-24 08:49:10|9202.1|9192.1|9202.9|9192.9|9202.9|9192.9|9202|9192|4
1614156570000|2021-02-24 08:49:30|9203.1|9193.1|9205.3|9195.3|9205.8|9195.8|9203.1|9193.1|6
1614156580000|2021-02-24 08:49:40|9204.5|9194.5|9199.8|9189.8|9204.5|9194.5|9199.8|9189.8|7
1614156590000|2021-02-24 08:49:50|9199.6|9189.6|9201.3|9191.3|9201.3|9191.3|9199.3|9189.3|6
1614156600000|2021-02-24 08:50:00|9201|9191|9200.4|9190.4|9201|9191|9200.3|9190.3|3
1614156610000|2021-02-24 08:50:10|9199.6|9189.6|9199.6|9189.6|9199.9|9189.9|9199.4|9189.4|4
1614156620000|2021-02-24 08:50:20|9199.5|9189.5|9197.9|9187.9|9199.5|9189.5|9197.9|9187.9|7
1614156640000|2021-02-24 08:50:40|9197.8|9187.8|9196.1|9186.1|9197.8|9187.8|9195.8|9185.8|7
1614156650000|2021-02-24 08:50:50|9196.8|9186.8|9198.4|9188.4|9198.4|9188.4|9196.8|9186.8|3
1614156660000|2021-02-24 08:51:00|9198.8|9188.8|9199|9189|9199|9189|9198.8|9188.8|2
1614156670000|2021-02-24 08:51:10|9199.4|9189.4|9201.1|9191.1|9201.1|9191.1|9199.4|9189.4|3
1614156680000|2021-02-24 08:51:20|9201.6|9191.6|9201.5|9191.5|9201.6|9191.6|9201.5|9191.5|2
1614156690000|2021-02-24 08:51:30|9201.1|9191.1|9201.1|9191.1|9201.1|9191.1|9201.1|9191.1|1
1614156700000|2021-02-24 08:51:40|9201.4|9191.4|9201.1|9191.1|9201.4|9191.4|9201.1|9191.1|2
1614156710000|2021-02-24 08:51:50|9201.4|9191.4|9203.3|9193.3|9203.3|9193.3|9201.4|9191.4|8
1614156720000|2021-02-24 08:52:00|9203.6|9193.6|9205.5|9195.5|9205.5|9195.5|9203.6|9193.6|3
1614156730000|2021-02-24 08:52:10|9205.9|9195.9|9204.5|9194.5|9206.9|9196.9|9204.5|9194.5|6
1614156740000|2021-02-24 08:52:20|9204.6|9194.6|9205.4|9195.4|9205.4|9195.4|9204.6|9194.6|2
1614156760000|2021-02-24 08:52:40|9205.6|9195.6|9206.5|9196.5|9206.5|9196.5|9205.6|9195.6|4
1614156770000|2021-02-24 08:52:50|9206.1|9196.1|9206.3|9196.3|9206.3|9196.3|9205.9|9195.9|6
1614156780000|2021-02-24 08:53:00|9207.1|9197.1|9202.4|9192.4|9207.1|9197.1|9202.4|9192.4|10
1614156800000|2021-02-24 08:53:20|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|1
1614156810000|2021-02-24 08:53:30|9202.3|9192.3|9202.5|9192.5|9202.5|9192.5|9202.3|9192.3|2
1614156820000|2021-02-24 08:53:40|9202.3|9192.3|9202.5|9192.5|9203|9193|9201.5|9191.5|7
1614156830000|2021-02-24 08:53:50|9203.4|9193.4|9203|9193|9203.4|9193.4|9202.8|9192.8|3
1614156840000|2021-02-24 08:54:00|9202.9|9192.9|9201.9|9191.9|9202.9|9192.9|9201.9|9191.9|4
1614156850000|2021-02-24 08:54:10|9201.4|9191.4|9202.6|9192.6|9202.6|9192.6|9201.3|9191.3|5
1614156860000|2021-02-24 08:54:20|9203.3|9193.3|9201.4|9191.4|9203.3|9193.3|9201.4|9191.4|6
1614156870000|2021-02-24 08:54:30|9202.9|9192.9|9201.9|9191.9|9202.9|9192.9|9201.9|9191.9|5
1614156880000|2021-02-24 08:54:40|9202.1|9192.1|9202|9192|9202.1|9192.1|9202|9192|2
1614156890000|2021-02-24 08:54:50|9202.3|9192.3|9198.9|9188.9|9202.6|9192.6|9198.8|9188.8|7
1614156900000|2021-02-24 08:55:00|9198.6|9188.6|9198.8|9188.8|9198.9|9188.9|9198.6|9188.6|3
1614156910000|2021-02-24 08:55:10|9199|9189|9198.8|9188.8|9199|9189|9198.8|9188.8|2
1614156920000|2021-02-24 08:55:20|9199|9189|9198.8|9188.8|9199|9189|9198.8|9188.8|2
1614156930000|2021-02-24 08:55:30|9198.6|9188.6|9198.6|9188.6|9198.6|9188.6|9197.3|9187.3|5
1614156940000|2021-02-24 08:55:40|9199.3|9189.3|9199.4|9189.4|9199.9|9189.9|9199.3|9189.3|4
1614156950000|2021-02-24 08:55:50|9199.6|9189.6|9200.1|9190.1|9200.3|9190.3|9199.6|9189.6|4
1614156960000|2021-02-24 08:56:00|9200.3|9190.3|9201.4|9191.4|9201.4|9191.4|9200.3|9190.3|4
1614156970000|2021-02-24 08:56:10|9201.9|9191.9|9202.1|9192.1|9202.1|9192.1|9201.9|9191.9|2
1614156980000|2021-02-24 08:56:20|9203|9193|9207.6|9197.6|9207.6|9197.6|9203|9193|7
1614156990000|2021-02-24 08:56:30|9208|9198|9209.9|9199.9|9209.9|9199.9|9208|9198|6
1614157000000|2021-02-24 08:56:40|9209.4|9199.4|9209.3|9199.3|9209.4|9199.4|9209|9199|6
1614157010000|2021-02-24 08:56:50|9209|9199|9208.3|9198.3|9209|9199|9208.3|9198.3|4
1614157020000|2021-02-24 08:57:00|9207.4|9197.4|9206.5|9196.5|9207.4|9197.4|9206.5|9196.5|3
1614157030000|2021-02-24 08:57:10|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|1
1614157040000|2021-02-24 08:57:20|9206.1|9196.1|9206.4|9196.4|9206.4|9196.4|9206.1|9196.1|2
1614157050000|2021-02-24 08:57:30|9206.3|9196.3|9205.9|9195.9|9206.3|9196.3|9205.3|9195.3|5
1614157060000|2021-02-24 08:57:40|9205.6|9195.6|9205.6|9195.6|9205.9|9195.9|9205.6|9195.6|5
1614157070000|2021-02-24 08:57:50|9205.5|9195.5|9205.3|9195.3|9205.5|9195.5|9205.3|9195.3|2
1614157080000|2021-02-24 08:58:00|9205.1|9195.1|9204.8|9194.8|9205.1|9195.1|9204.8|9194.8|2
1614157100000|2021-02-24 08:58:20|9204.4|9194.4|9205|9195|9205|9195|9204.4|9194.4|3
1614157110000|2021-02-24 08:58:30|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|1
1614157130000|2021-02-24 08:58:50|9204.9|9194.9|9203|9193|9205|9195|9203|9193|4
1614157140000|2021-02-24 08:59:00|9202.6|9192.6|9201.4|9191.4|9202.6|9192.6|9201.3|9191.3|7
1614157150000|2021-02-24 08:59:10|9200.8|9190.8|9200.1|9190.1|9200.8|9190.8|9200.1|9190.1|4
1614157160000|2021-02-24 08:59:20|9200|9190|9198.9|9188.9|9200|9190|9198.9|9188.9|3
1614157170000|2021-02-24 08:59:30|9199.4|9189.4|9199.5|9189.5|9199.5|9189.5|9199.4|9189.4|2
1614157180000|2021-02-24 08:59:40|9199.8|9189.8|9201.9|9191.9|9201.9|9191.9|9199.3|9189.3|6
1614157190000|2021-02-24 08:59:50|9201|9191|9200.6|9190.6|9201.3|9191.3|9200.5|9190.5|6
1614157200000|2021-02-24 09:00:00|9200.9|9190.9|9201.9|9191.9|9202.3|9192.3|9200.9|9190.9|6
1614157210000|2021-02-24 09:00:10|9201.1|9191.1|9200.5|9190.5|9202.1|9192.1|9200.5|9190.5|9
1614157220000|2021-02-24 09:00:20|9197.1|9187.1|9189.5|9179.5|9197.9|9187.9|9188.6|9178.6|11
1614157230000|2021-02-24 09:00:30|9189.1|9179.1|9191|9181|9193.8|9183.8|9189.1|9179.1|11
1614157240000|2021-02-24 09:00:40|9190.9|9180.9|9191.4|9181.4|9191.4|9181.4|9190.8|9180.8|6
1614157250000|2021-02-24 09:00:50|9191|9181|9191.4|9181.4|9191.4|9181.4|9190.5|9180.5|3
1614157260000|2021-02-24 09:01:00|9191.5|9181.5|9192.1|9182.1|9192.1|9182.1|9191.5|9181.5|2
1614157270000|2021-02-24 09:01:10|9191.4|9181.4|9192.5|9182.5|9192.5|9182.5|9190.8|9180.8|7
1614157280000|2021-02-24 09:01:20|9192.1|9182.1|9192.6|9182.6|9193.1|9183.1|9192.1|9182.1|8
1614157290000|2021-02-24 09:01:30|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.4|9182.4|6
1614157300000|2021-02-24 09:01:40|9192.4|9182.4|9191.5|9181.5|9192.4|9182.4|9191|9181|4
1614157310000|2021-02-24 09:01:50|9191.8|9181.8|9191.8|9181.8|9192|9182|9191.8|9181.8|3
1614157320000|2021-02-24 09:02:00|9191.4|9181.4|9187.8|9177.8|9191.4|9181.4|9187.8|9177.8|4
1614157330000|2021-02-24 09:02:10|9188|9178|9183.9|9173.9|9188.5|9178.5|9183.9|9173.9|5
1614157340000|2021-02-24 09:02:20|9184|9174|9185.5|9175.5|9185.5|9175.5|9184|9174|9
1614157350000|2021-02-24 09:02:30|9185.4|9175.4|9185|9175|9185.4|9175.4|9185|9175|5
1614157360000|2021-02-24 09:02:40|9185.1|9175.1|9185.3|9175.3|9185.6|9175.6|9185.1|9175.1|8
1614157370000|2021-02-24 09:02:50|9185.5|9175.5|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|4
1614157380000|2021-02-24 09:03:00|9185.1|9175.1|9184.4|9174.4|9185.1|9175.1|9183.9|9173.9|7
1614157390000|2021-02-24 09:03:10|9184.8|9174.8|9184.6|9174.6|9184.8|9174.8|9184.6|9174.6|2
1614157400000|2021-02-24 09:03:20|9184.3|9174.3|9185.4|9175.4|9186.4|9176.4|9184.3|9174.3|9
1614157410000|2021-02-24 09:03:30|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|9185.5|9175.5|6
1614157420000|2021-02-24 09:03:40|9185.6|9175.6|9184.5|9174.5|9185.6|9175.6|9184.5|9174.5|2
1614157430000|2021-02-24 09:03:50|9184|9174|9181.9|9171.9|9184|9174|9181.3|9171.3|9
1614157440000|2021-02-24 09:04:00|9181.6|9171.6|9181.5|9171.5|9181.6|9171.6|9181.5|9171.5|2
1614157450000|2021-02-24 09:04:10|9181.4|9171.4|9178.5|9168.5|9181.4|9171.4|9178.5|9168.5|8
1614157460000|2021-02-24 09:04:20|9178.4|9168.4|9177.1|9167.1|9178.4|9168.4|9177.1|9167.1|4
1614157480000|2021-02-24 09:04:40|9176.8|9166.8|9172|9162|9176.8|9166.8|9172|9162|7
1614157490000|2021-02-24 09:04:50|9172.6|9162.6|9172.6|9162.6|9172.6|9162.6|9172.6|9162.6|1
1614157500000|2021-02-24 09:05:00|9172|9162|9173.9|9163.9|9174.8|9164.8|9172|9162|9
1614157510000|2021-02-24 09:05:10|9174|9164|9173.6|9163.6|9174.3|9164.3|9172.4|9162.4|9
1614157520000|2021-02-24 09:05:20|9174.4|9164.4|9175.4|9165.4|9175.5|9165.5|9173.8|9163.8|9
1614157530000|2021-02-24 09:05:30|9174.9|9164.9|9173.9|9163.9|9174.9|9164.9|9173.4|9163.4|5
1614157540000|2021-02-24 09:05:40|9173.4|9163.4|9173.9|9163.9|9173.9|9163.9|9173.4|9163.4|4
1614157550000|2021-02-24 09:05:50|9174.3|9164.3|9176|9166|9176|9166|9172.3|9162.3|11
1614157560000|2021-02-24 09:06:00|9176.4|9166.4|9175.5|9165.5|9176.4|9166.4|9175.5|9165.5|5
1614157570000|2021-02-24 09:06:10|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|1
1614157580000|2021-02-24 09:06:20|9175.4|9165.4|9175.9|9165.9|9175.9|9165.9|9175.4|9165.4|3
1614157590000|2021-02-24 09:06:30|9177|9167|9176.1|9166.1|9177|9167|9175|9165|6
1614157600000|2021-02-24 09:06:40|9176|9166|9172.8|9162.8|9176|9166|9172.8|9162.8|12
1614157610000|2021-02-24 09:06:50|9172.5|9162.5|9171|9161|9172.5|9162.5|9171|9161|7
1614157620000|2021-02-24 09:07:00|9171.3|9161.3|9169.5|9159.5|9171.4|9161.4|9169.5|9159.5|6
1614157630000|2021-02-24 09:07:10|9170.4|9160.4|9168.9|9158.9|9170.5|9160.5|9167.8|9157.8|12
1614157640000|2021-02-24 09:07:20|9168.5|9158.5|9166.4|9156.4|9168.5|9158.5|9163.1|9153.1|8
1614157650000|2021-02-24 09:07:30|9166.5|9156.5|9163.4|9153.4|9166.5|9156.5|9163.4|9153.4|7
1614157660000|2021-02-24 09:07:40|9163.6|9153.6|9162.1|9152.1|9163.9|9153.9|9162|9152|5
1614157670000|2021-02-24 09:07:50|9162|9152|9162.4|9152.4|9162.6|9152.6|9160.8|9150.8|6
1614157680000|2021-02-24 09:08:00|9162|9152|9160.8|9150.8|9162|9152|9160.8|9150.8|5
1614157690000|2021-02-24 09:08:10|9160.5|9150.5|9156.3|9146.3|9160.8|9150.8|9156.3|9146.3|10
1614157700000|2021-02-24 09:08:20|9156.4|9146.4|9153.9|9143.9|9156.9|9146.9|9153.4|9143.4|13
1614157710000|2021-02-24 09:08:30|9151.4|9141.4|9149.1|9139.1|9151.8|9141.8|9149.1|9139.1|7
1614157720000|2021-02-24 09:08:40|9149.4|9139.4|9154|9144|9154|9144|9149.3|9139.3|11
1614157730000|2021-02-24 09:08:50|9154.3|9144.3|9153.5|9143.5|9155.1|9145.1|9152.1|9142.1|13
1614157740000|2021-02-24 09:09:00|9153.3|9143.3|9155|9145|9155|9145|9153.3|9143.3|6
1614157750000|2021-02-24 09:09:10|9156.5|9146.5|9152.8|9142.8|9157.4|9147.4|9152.8|9142.8|7
1614157760000|2021-02-24 09:09:20|9153.1|9143.1|9150.6|9140.6|9155.6|9145.6|9150.6|9140.6|12
1614157770000|2021-02-24 09:09:30|9150.4|9140.4|9149.9|9139.9|9150.9|9140.9|9149.3|9139.3|7
1614157780000|2021-02-24 09:09:40|9150.4|9140.4|9152.6|9142.6|9152.6|9142.6|9150.4|9140.4|7
1614157790000|2021-02-24 09:09:50|9152.5|9142.5|9149.8|9139.8|9152.5|9142.5|9149.8|9139.8|5
1614157800000|2021-02-24 09:10:00|9149.1|9139.1|9148.3|9138.3|9149.1|9139.1|9148.1|9138.1|13
1614157810000|2021-02-24 09:10:10|9148.6|9138.6|9152.9|9142.9|9152.9|9142.9|9148.6|9138.6|5
1614157820000|2021-02-24 09:10:20|9153.8|9143.8|9153.9|9143.9|9153.9|9143.9|9153.8|9143.8|2
1614157830000|2021-02-24 09:10:30|9152.9|9142.9|9150|9140|9152.9|9142.9|9149.1|9139.1|4
1614157840000|2021-02-24 09:10:40|9149.5|9139.5|9149.1|9139.1|9149.8|9139.8|9148.5|9138.5|6
1614157850000|2021-02-24 09:10:50|9148.8|9138.8|9149|9139|9149.4|9139.4|9148.1|9138.1|10
1614157860000|2021-02-24 09:11:00|9148.6|9138.6|9148.1|9138.1|9149|9139|9148.1|9138.1|4
1614157870000|2021-02-24 09:11:10|9148.4|9138.4|9148.1|9138.1|9148.4|9138.4|9148.1|9138.1|2
1614157880000|2021-02-24 09:11:20|9148.3|9138.3|9153.4|9143.4|9153.4|9143.4|9148.3|9138.3|11
1614157890000|2021-02-24 09:11:30|9153.3|9143.3|9153.4|9143.4|9153.8|9143.8|9153.3|9143.3|4
1614157900000|2021-02-24 09:11:40|9153.3|9143.3|9155.9|9145.9|9156.3|9146.3|9153.3|9143.3|7
1614157910000|2021-02-24 09:11:50|9157.1|9147.1|9159|9149|9159|9149|9155.9|9145.9|9
1614157920000|2021-02-24 09:12:00|9158.8|9148.8|9161|9151|9162.3|9152.3|9158.6|9148.6|12
1614157930000|2021-02-24 09:12:10|9161.3|9151.3|9163.6|9153.6|9163.6|9153.6|9161.3|9151.3|4
1614157940000|2021-02-24 09:12:20|9165|9155|9163.1|9153.1|9165|9155|9162.4|9152.4|12
1614157950000|2021-02-24 09:12:30|9163.4|9153.4|9163.6|9153.6|9163.9|9153.9|9163.4|9153.4|3
1614157960000|2021-02-24 09:12:40|9163.3|9153.3|9163.4|9153.4|9163.5|9153.5|9163.3|9153.3|3
1614157970000|2021-02-24 09:12:50|9163.3|9153.3|9161.3|9151.3|9163.3|9153.3|9161.3|9151.3|6
1614157980000|2021-02-24 09:13:00|9161.8|9151.8|9161.3|9151.3|9162.3|9152.3|9161.3|9151.3|5
1614157990000|2021-02-24 09:13:10|9161.8|9151.8|9161.8|9151.8|9162.5|9152.5|9161.3|9151.3|4
1614158000000|2021-02-24 09:13:20|9162|9152|9162.4|9152.4|9163.4|9153.4|9161.8|9151.8|7
1614158010000|2021-02-24 09:13:30|9162.1|9152.1|9162.4|9152.4|9162.4|9152.4|9162.1|9152.1|4
1614158020000|2021-02-24 09:13:40|9162.1|9152.1|9162.6|9152.6|9162.6|9152.6|9162.1|9152.1|5
1614158030000|2021-02-24 09:13:50|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.1|9152.1|3
1614158040000|2021-02-24 09:14:00|9162.1|9152.1|9161.8|9151.8|9162.4|9152.4|9161.8|9151.8|5
1614158050000|2021-02-24 09:14:10|9162|9152|9161.5|9151.5|9162.1|9152.1|9161.5|9151.5|4
1614158060000|2021-02-24 09:14:20|9161.3|9151.3|9160.9|9150.9|9161.3|9151.3|9157.9|9147.9|8
1614158070000|2021-02-24 09:14:30|9160.5|9150.5|9160|9150|9160.5|9150.5|9159.9|9149.9|7
1614158080000|2021-02-24 09:14:40|9159.8|9149.8|9159.5|9149.5|9159.8|9149.8|9158|9148|6
1614158090000|2021-02-24 09:14:50|9159.1|9149.1|9162.4|9152.4|9162.4|9152.4|9159.1|9149.1|6
1614158100000|2021-02-24 09:15:00|9162.8|9152.8|9162.9|9152.9|9162.9|9152.9|9160.6|9150.6|13
1614158110000|2021-02-24 09:15:10|9163.1|9153.1|9163.5|9153.5|9163.5|9153.5|9162.9|9152.9|7
1614158120000|2021-02-24 09:15:20|9163.6|9153.6|9163.9|9153.9|9164.5|9154.5|9163|9153|7
1614158130000|2021-02-24 09:15:30|9164|9154|9166.6|9156.6|9167.5|9157.5|9164|9154|8
1614158140000|2021-02-24 09:15:40|9167|9157|9166.9|9156.9|9167|9157|9166.9|9156.9|2
1614158150000|2021-02-24 09:15:50|9167|9157|9167|9157|9167|9157|9167|9157|1
1614158160000|2021-02-24 09:16:00|9167.1|9157.1|9167|9157|9167.1|9157.1|9167|9157|2
1614158170000|2021-02-24 09:16:10|9166.9|9156.9|9166.8|9156.8|9166.9|9156.9|9166.4|9156.4|3
1614158180000|2021-02-24 09:16:20|9166.9|9156.9|9167.6|9157.6|9168|9158|9166.9|9156.9|10
1614158190000|2021-02-24 09:16:30|9167.8|9157.8|9167.9|9157.9|9168.3|9158.3|9167.6|9157.6|9
1614158200000|2021-02-24 09:16:40|9168|9158|9169.1|9159.1|9169.1|9159.1|9168|9158|4
1614158210000|2021-02-24 09:16:50|9168.6|9158.6|9168|9158|9168.6|9158.6|9168|9158|4
1614158220000|2021-02-24 09:17:00|9168.1|9158.1|9168.8|9158.8|9168.8|9158.8|9168.1|9158.1|4
1614158230000|2021-02-24 09:17:10|9169|9159|9171.4|9161.4|9171.4|9161.4|9169|9159|4
1614158240000|2021-02-24 09:17:20|9171.1|9161.1|9171.1|9161.1|9172.1|9162.1|9171.1|9161.1|8
1614158250000|2021-02-24 09:17:30|9171.3|9161.3|9173.4|9163.4|9175|9165|9171.3|9161.3|12
1614158260000|2021-02-24 09:17:40|9174.4|9164.4|9171.9|9161.9|9174.4|9164.4|9171.9|9161.9|14
1614158270000|2021-02-24 09:17:50|9171.6|9161.6|9170.6|9160.6|9171.6|9161.6|9169.5|9159.5|6
1614158280000|2021-02-24 09:18:00|9170.9|9160.9|9171.5|9161.5|9171.9|9161.9|9170.9|9160.9|5
1614158290000|2021-02-24 09:18:10|9171.4|9161.4|9171.5|9161.5|9171.5|9161.5|9170.9|9160.9|4
1614158300000|2021-02-24 09:18:20|9171.4|9161.4|9169.9|9159.9|9171.6|9161.6|9169.4|9159.4|13
1614158310000|2021-02-24 09:18:30|9169.4|9159.4|9172|9162|9172.5|9162.5|9168.3|9158.3|14
1614158320000|2021-02-24 09:18:40|9172.1|9162.1|9172|9162|9172.8|9162.8|9172|9162|7
1614158330000|2021-02-24 09:18:50|9172.3|9162.3|9172.6|9162.6|9172.6|9162.6|9172.3|9162.3|6
1614158340000|2021-02-24 09:19:00|9172.9|9162.9|9174.4|9164.4|9174.4|9164.4|9172.9|9162.9|2
1614158360000|2021-02-24 09:19:20|9174.3|9164.3|9170.5|9160.5|9174.3|9164.3|9170.5|9160.5|5
1614158370000|2021-02-24 09:19:30|9170.4|9160.4|9171.4|9161.4|9171.4|9161.4|9170.4|9160.4|3
1614158380000|2021-02-24 09:19:40|9171.6|9161.6|9171.8|9161.8|9171.8|9161.8|9171.6|9161.6|2
1614158390000|2021-02-24 09:19:50|9171.6|9161.6|9179.6|9169.6|9179.6|9169.6|9171.6|9161.6|5
1614158400000|2021-02-24 09:20:00|9179.9|9169.9|9178.4|9168.4|9181.1|9171.1|9178.4|9168.4|7
1614158410000|2021-02-24 09:20:10|9178.1|9168.1|9178.4|9168.4|9178.4|9168.4|9177.9|9167.9|3
1614158420000|2021-02-24 09:20:20|9177.9|9167.9|9178.6|9168.6|9178.6|9168.6|9176.3|9166.3|8
1614158430000|2021-02-24 09:20:30|9178.1|9168.1|9177.9|9167.9|9178.1|9168.1|9177.9|9167.9|2
1614158440000|2021-02-24 09:20:40|9178.3|9168.3|9178.4|9168.4|9178.4|9168.4|9178.3|9168.3|2
1614158450000|2021-02-24 09:20:50|9178.5|9168.5|9179.3|9169.3|9180.1|9170.1|9178.5|9168.5|6
1614158460000|2021-02-24 09:21:00|9179.5|9169.5|9180.3|9170.3|9180.5|9170.5|9179.5|9169.5|6
1614158470000|2021-02-24 09:21:10|9180|9170|9179.9|9169.9|9180|9170|9178.8|9168.8|7
1614158480000|2021-02-24 09:21:20|9179.8|9169.8|9180.1|9170.1|9180.1|9170.1|9179|9169|5
1614158490000|2021-02-24 09:21:30|9179.9|9169.9|9180.4|9170.4|9180.4|9170.4|9179.9|9169.9|6
1614158500000|2021-02-24 09:21:40|9179.9|9169.9|9179.5|9169.5|9179.9|9169.9|9179.5|9169.5|3
1614158510000|2021-02-24 09:21:50|9179.6|9169.6|9180.4|9170.4|9180.4|9170.4|9179.6|9169.6|3
1614158520000|2021-02-24 09:22:00|9180|9170|9179.9|9169.9|9180|9170|9179.9|9169.9|2
1614158530000|2021-02-24 09:22:10|9179.4|9169.4|9176.8|9166.8|9179.4|9169.4|9176.8|9166.8|7
1614158540000|2021-02-24 09:22:20|9177.1|9167.1|9176.4|9166.4|9177.4|9167.4|9176.4|9166.4|8
1614158550000|2021-02-24 09:22:30|9176.5|9166.5|9177.1|9167.1|9177.1|9167.1|9176.5|9166.5|5
1614158560000|2021-02-24 09:22:40|9176.8|9166.8|9177.1|9167.1|9177.1|9167.1|9176.8|9166.8|2
1614158570000|2021-02-24 09:22:50|9177.4|9167.4|9178.8|9168.8|9178.8|9168.8|9177.4|9167.4|3
1614158580000|2021-02-24 09:23:00|9178.4|9168.4|9178.1|9168.1|9178.4|9168.4|9178.1|9168.1|2
1614158590000|2021-02-24 09:23:10|9176.5|9166.5|9178|9168|9178|9168|9176.3|9166.3|4
1614158600000|2021-02-24 09:23:20|9177.5|9167.5|9177.4|9167.4|9177.5|9167.5|9177.4|9167.4|2
1614158610000|2021-02-24 09:23:30|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|1
1614158620000|2021-02-24 09:23:40|9177|9167|9176.6|9166.6|9177|9167|9176.6|9166.6|3
1614158630000|2021-02-24 09:23:50|9176.9|9166.9|9176.8|9166.8|9177.1|9167.1|9176.8|9166.8|4
1614158650000|2021-02-24 09:24:10|9176.6|9166.6|9174.4|9164.4|9176.6|9166.6|9174.4|9164.4|2
1614158660000|2021-02-24 09:24:20|9174.8|9164.8|9173.5|9163.5|9175.1|9165.1|9173.5|9163.5|6
1614158670000|2021-02-24 09:24:30|9173.8|9163.8|9173.8|9163.8|9173.9|9163.9|9173.8|9163.8|3
1614158680000|2021-02-24 09:24:40|9174|9164|9176.1|9166.1|9177.3|9167.3|9174|9164|9
1614158690000|2021-02-24 09:24:50|9176.3|9166.3|9175.3|9165.3|9176.3|9166.3|9175.3|9165.3|5
1614158700000|2021-02-24 09:25:00|9176.1|9166.1|9174.4|9164.4|9176.1|9166.1|9174.4|9164.4|5
1614158710000|2021-02-24 09:25:10|9173.9|9163.9|9173.8|9163.8|9173.9|9163.9|9173.8|9163.8|2
1614158730000|2021-02-24 09:25:30|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|1
1614158760000|2021-02-24 09:26:00|9173.5|9163.5|9173|9163|9173.6|9163.6|9173|9163|4
1614158770000|2021-02-24 09:26:10|9173.3|9163.3|9173.9|9163.9|9173.9|9163.9|9173.3|9163.3|3
1614158780000|2021-02-24 09:26:20|9174.1|9164.1|9175.6|9165.6|9175.6|9165.6|9174.1|9164.1|2
1614158790000|2021-02-24 09:26:30|9176|9166|9176.4|9166.4|9176.4|9166.4|9176|9166|3
1614158810000|2021-02-24 09:26:50|9176.6|9166.6|9177.5|9167.5|9177.6|9167.6|9176.6|9166.6|8
1614158820000|2021-02-24 09:27:00|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.5|9167.5|3
1614158830000|2021-02-24 09:27:10|9177.9|9167.9|9181.1|9171.1|9181.3|9171.3|9177.4|9167.4|7
1614158840000|2021-02-24 09:27:20|9182.1|9172.1|9182.3|9172.3|9182.5|9172.5|9182.1|9172.1|6
1614158850000|2021-02-24 09:27:30|9182.5|9172.5|9176.8|9166.8|9182.5|9172.5|9176.8|9166.8|4
1614158860000|2021-02-24 09:27:40|9175.8|9165.8|9176|9166|9176.8|9166.8|9175.5|9165.5|6
1614158870000|2021-02-24 09:27:50|9176.3|9166.3|9175.8|9165.8|9176.3|9166.3|9175.5|9165.5|5
1614158880000|2021-02-24 09:28:00|9176.1|9166.1|9176.3|9166.3|9177|9167|9176.1|9166.1|4
1614158890000|2021-02-24 09:28:10|9176|9166|9175.6|9165.6|9176.9|9166.9|9175.6|9165.6|7
1614158910000|2021-02-24 09:28:30|9175.5|9165.5|9173.6|9163.6|9175.5|9165.5|9173.6|9163.6|4
1614158920000|2021-02-24 09:28:40|9175.9|9165.9|9175.3|9165.3|9175.9|9165.9|9174.5|9164.5|9
1614158930000|2021-02-24 09:28:50|9175|9165|9175|9165|9175.3|9165.3|9175|9165|3
1614158940000|2021-02-24 09:29:00|9175.1|9165.1|9176|9166|9176|9166|9175.1|9165.1|5
1614158950000|2021-02-24 09:29:10|9175.9|9165.9|9175.6|9165.6|9175.9|9165.9|9175.1|9165.1|4
1614158960000|2021-02-24 09:29:20|9175.5|9165.5|9178.4|9168.4|9178.9|9168.9|9175.4|9165.4|8
1614158970000|2021-02-24 09:29:30|9178.8|9168.8|9178.4|9168.4|9178.8|9168.8|9178.4|9168.4|3
1614158980000|2021-02-24 09:29:40|9177.3|9167.3|9176.5|9166.5|9177.3|9167.3|9176|9166|7
1614158990000|2021-02-24 09:29:50|9176.3|9166.3|9178|9168|9178|9168|9176.3|9166.3|4
1614159000000|2021-02-24 09:30:00|9177.5|9167.5|9178.4|9168.4|9178.4|9168.4|9176.1|9166.1|9
1614159020000|2021-02-24 09:30:20|9177.9|9167.9|9176.5|9166.5|9177.9|9167.9|9176.5|9166.5|3
1614159030000|2021-02-24 09:30:30|9176.3|9166.3|9175.6|9165.6|9176.5|9166.5|9175.6|9165.6|5
1614159040000|2021-02-24 09:30:40|9175.4|9165.4|9172.8|9162.8|9175.4|9165.4|9172.8|9162.8|7
1614159050000|2021-02-24 09:30:50|9173|9163|9172.6|9162.6|9173.4|9163.4|9172.6|9162.6|6
1614159060000|2021-02-24 09:31:00|9171.5|9161.5|9171.5|9161.5|9172.3|9162.3|9171.4|9161.4|9
1614159070000|2021-02-24 09:31:10|9171.6|9161.6|9172.8|9162.8|9172.8|9162.8|9171.6|9161.6|5
1614159080000|2021-02-24 09:31:20|9173|9163|9173.1|9163.1|9173.1|9163.1|9172.6|9162.6|5
1614159090000|2021-02-24 09:31:30|9173|9163|9173|9163|9173|9163|9172.1|9162.1|5
1614159100000|2021-02-24 09:31:40|9173.1|9163.1|9172.4|9162.4|9174.4|9164.4|9172.4|9162.4|14
1614159120000|2021-02-24 09:32:00|9172|9162|9172.4|9162.4|9172.5|9162.5|9172|9162|5
1614159130000|2021-02-24 09:32:10|9172.5|9162.5|9172.9|9162.9|9172.9|9162.9|9172.5|9162.5|3
1614159140000|2021-02-24 09:32:20|9173.1|9163.1|9173.9|9163.9|9173.9|9163.9|9173.1|9163.1|4
1614159160000|2021-02-24 09:32:40|9173.8|9163.8|9171.5|9161.5|9173.8|9163.8|9171.5|9161.5|3
1614159170000|2021-02-24 09:32:50|9171.8|9161.8|9170.1|9160.1|9172.4|9162.4|9170.1|9160.1|8
1614159180000|2021-02-24 09:33:00|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|9170|9160|3
1614159190000|2021-02-24 09:33:10|9170.5|9160.5|9171.9|9161.9|9172.6|9162.6|9170.5|9160.5|8
1614159200000|2021-02-24 09:33:20|9172.1|9162.1|9173|9163|9173|9163|9172.1|9162.1|4
1614159210000|2021-02-24 09:33:30|9173.3|9163.3|9173.6|9163.6|9173.6|9163.6|9173.3|9163.3|2
1614159220000|2021-02-24 09:33:40|9174|9164|9174.1|9164.1|9174.3|9164.3|9174|9164|3
1614159230000|2021-02-24 09:33:50|9173.8|9163.8|9172.4|9162.4|9173.8|9163.8|9172.4|9162.4|3
1614159250000|2021-02-24 09:34:10|9172.1|9162.1|9171.5|9161.5|9172.6|9162.6|9171.5|9161.5|5
1614159260000|2021-02-24 09:34:20|9171.8|9161.8|9173.1|9163.1|9173.1|9163.1|9171.8|9161.8|4
1614159290000|2021-02-24 09:34:50|9173.4|9163.4|9173.6|9163.6|9174.9|9164.9|9173.4|9163.4|6
1614159300000|2021-02-24 09:35:00|9173.4|9163.4|9173.3|9163.3|9173.4|9163.4|9173.3|9163.3|2
1614159310000|2021-02-24 09:35:10|9173.1|9163.1|9172.4|9162.4|9173.1|9163.1|9172.4|9162.4|3
1614159330000|2021-02-24 09:35:30|9172.5|9162.5|9173|9163|9173.3|9163.3|9172.5|9162.5|3
1614159340000|2021-02-24 09:35:40|9173.3|9163.3|9172.9|9162.9|9173.3|9163.3|9172.9|9162.9|3
1614159350000|2021-02-24 09:35:50|9172|9162|9172.4|9162.4|9172.4|9162.4|9172|9162|2
1614159360000|2021-02-24 09:36:00|9172.8|9162.8|9178.9|9168.9|9178.9|9168.9|9172.8|9162.8|5
1614159370000|2021-02-24 09:36:10|9178.6|9168.6|9178.8|9168.8|9178.8|9168.8|9178.3|9168.3|3
1614159380000|2021-02-24 09:36:20|9178.5|9168.5|9179|9169|9180|9170|9178.4|9168.4|6
1614159390000|2021-02-24 09:36:30|9178.6|9168.6|9180.3|9170.3|9181.8|9171.8|9178.4|9168.4|10
1614159400000|2021-02-24 09:36:40|9179.8|9169.8|9179.4|9169.4|9179.8|9169.8|9179.4|9169.4|2
1614159410000|2021-02-24 09:36:50|9179|9169|9177.9|9167.9|9179|9169|9177.9|9167.9|4
1614159420000|2021-02-24 09:37:00|9178.1|9168.1|9179.4|9169.4|9180.6|9170.6|9177.8|9167.8|9
1614159430000|2021-02-24 09:37:10|9179.1|9169.1|9177.4|9167.4|9179.1|9169.1|9177.4|9167.4|5
1614159440000|2021-02-24 09:37:20|9177.5|9167.5|9177.4|9167.4|9177.5|9167.5|9176.6|9166.6|6
1614159450000|2021-02-24 09:37:30|9177.6|9167.6|9178.1|9168.1|9178.4|9168.4|9177.5|9167.5|5
1614159460000|2021-02-24 09:37:40|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|1
1614159470000|2021-02-24 09:37:50|9178.1|9168.1|9178|9168|9178.1|9168.1|9177.6|9167.6|5
1614159480000|2021-02-24 09:38:00|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|9178|9168|5
1614159500000|2021-02-24 09:38:20|9178|9168|9178|9168|9178|9168|9177.8|9167.8|3
1614159510000|2021-02-24 09:38:30|9177.8|9167.8|9176.9|9166.9|9177.8|9167.8|9176.9|9166.9|5
1614159540000|2021-02-24 09:39:00|9176.8|9166.8|9176.3|9166.3|9176.8|9166.8|9176.3|9166.3|3
1614159560000|2021-02-24 09:39:20|9175.4|9165.4|9173.4|9163.4|9175.4|9165.4|9172.5|9162.5|6
1614159570000|2021-02-24 09:39:30|9174.3|9164.3|9173.3|9163.3|9174.5|9164.5|9173.3|9163.3|6
1614159580000|2021-02-24 09:39:40|9172.9|9162.9|9172.9|9162.9|9172.9|9162.9|9172.9|9162.9|1
1614159590000|2021-02-24 09:39:50|9172.6|9162.6|9172.1|9162.1|9172.6|9162.6|9172.1|9162.1|3
1614159600000|2021-02-24 09:40:00|9171.9|9161.9|9171.1|9161.1|9171.9|9161.9|9171.1|9161.1|5
1614159610000|2021-02-24 09:40:10|9170.8|9160.8|9172.5|9162.5|9172.9|9162.9|9169.1|9159.1|9
1614159620000|2021-02-24 09:40:20|9173.9|9163.9|9175.1|9165.1|9175.3|9165.3|9173.9|9163.9|7
1614159630000|2021-02-24 09:40:30|9175.3|9165.3|9176|9166|9176|9166|9175.3|9165.3|3
1614159640000|2021-02-24 09:40:40|9176.1|9166.1|9177.4|9167.4|9177.4|9167.4|9176.1|9166.1|4
1614159670000|2021-02-24 09:41:10|9177.6|9167.6|9178.4|9168.4|9178.4|9168.4|9177.6|9167.6|3
1614159680000|2021-02-24 09:41:20|9178.3|9168.3|9178.4|9168.4|9178.4|9168.4|9178.3|9168.3|2
1614159700000|2021-02-24 09:41:40|9177.4|9167.4|9176.4|9166.4|9177.4|9167.4|9175.3|9165.3|4
1614159710000|2021-02-24 09:41:50|9176.6|9166.6|9176.4|9166.4|9176.6|9166.6|9176.4|9166.4|4
1614159720000|2021-02-24 09:42:00|9176.6|9166.6|9178.9|9168.9|9178.9|9168.9|9176.6|9166.6|2
1614159730000|2021-02-24 09:42:10|9177.8|9167.8|9177.3|9167.3|9177.8|9167.8|9177.3|9167.3|2
1614159740000|2021-02-24 09:42:20|9177.5|9167.5|9177.9|9167.9|9177.9|9167.9|9177.5|9167.5|6
1614159750000|2021-02-24 09:42:30|9178.4|9168.4|9177.9|9167.9|9178.4|9168.4|9177.9|9167.9|2
1614159760000|2021-02-24 09:42:40|9177.8|9167.8|9178.6|9168.6|9178.6|9168.6|9177.3|9167.3|5
1614159770000|2021-02-24 09:42:50|9178.8|9168.8|9180.6|9170.6|9180.9|9170.9|9178.8|9168.8|3
1614159780000|2021-02-24 09:43:00|9180.5|9170.5|9180.4|9170.4|9180.5|9170.5|9180.4|9170.4|2
1614159790000|2021-02-24 09:43:10|9180.3|9170.3|9180.4|9170.4|9180.4|9170.4|9179|9169|6
1614159800000|2021-02-24 09:43:20|9181|9171|9180.8|9170.8|9181|9171|9180.4|9170.4|4
1614159810000|2021-02-24 09:43:30|9180.9|9170.9|9181.4|9171.4|9181.6|9171.6|9180.9|9170.9|6
1614159820000|2021-02-24 09:43:40|9182.1|9172.1|9179.1|9169.1|9182.1|9172.1|9179.1|9169.1|5
1614159830000|2021-02-24 09:43:50|9179|9169|9178.6|9168.6|9179|9169|9176.6|9166.6|10
1614159840000|2021-02-24 09:44:00|9178.5|9168.5|9176.8|9166.8|9178.5|9168.5|9176.8|9166.8|4
1614159850000|2021-02-24 09:44:10|9176.9|9166.9|9178.3|9168.3|9178.3|9168.3|9176.9|9166.9|5
1614159870000|2021-02-24 09:44:30|9178.1|9168.1|9178.6|9168.6|9178.9|9168.9|9178.1|9168.1|3
1614159880000|2021-02-24 09:44:40|9178.9|9168.9|9180.6|9170.6|9180.6|9170.6|9178.9|9168.9|4
1614159890000|2021-02-24 09:44:50|9180.5|9170.5|9179.4|9169.4|9180.5|9170.5|9179|9169|7
1614159900000|2021-02-24 09:45:00|9180.1|9170.1|9178.5|9168.5|9180.1|9170.1|9177.6|9167.6|7
1614159910000|2021-02-24 09:45:10|9178.6|9168.6|9178.9|9168.9|9178.9|9168.9|9178.6|9168.6|2
1614159920000|2021-02-24 09:45:20|9178.6|9168.6|9178.4|9168.4|9178.6|9168.6|9178.4|9168.4|2
1614159950000|2021-02-24 09:45:50|9178.6|9168.6|9178.6|9168.6|9178.6|9168.6|9178.6|9168.6|1
1614159970000|2021-02-24 09:46:10|9178.5|9168.5|9176.4|9166.4|9178.5|9168.5|9176.4|9166.4|7
1614159980000|2021-02-24 09:46:20|9176.3|9166.3|9176|9166|9176.4|9166.4|9176|9166|4
1614159990000|2021-02-24 09:46:30|9176.4|9166.4|9178.4|9168.4|9178.9|9168.9|9176.4|9166.4|5
1614160000000|2021-02-24 09:46:40|9178.6|9168.6|9178.6|9168.6|9178.6|9168.6|9178.4|9168.4|3
1614160010000|2021-02-24 09:46:50|9178.9|9168.9|9179.3|9169.3|9179.3|9169.3|9178.9|9168.9|3
1614160020000|2021-02-24 09:47:00|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|1
1614160030000|2021-02-24 09:47:10|9179|9169|9178.1|9168.1|9179|9169|9178.1|9168.1|3
1614160040000|2021-02-24 09:47:20|9178|9168|9178.1|9168.1|9178.1|9168.1|9178|9168|2
1614160050000|2021-02-24 09:47:30|9178|9168|9177.8|9167.8|9178|9168|9177.5|9167.5|4
1614160060000|2021-02-24 09:47:40|9177.5|9167.5|9176.5|9166.5|9177.5|9167.5|9176.5|9166.5|2
1614160070000|2021-02-24 09:47:50|9176.4|9166.4|9175.8|9165.8|9176.5|9166.5|9175.8|9165.8|6
1614160080000|2021-02-24 09:48:00|9175.9|9165.9|9175.9|9165.9|9176.1|9166.1|9175.9|9165.9|3
1614160090000|2021-02-24 09:48:10|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|1
1614160110000|2021-02-24 09:48:30|9175.6|9165.6|9175.6|9165.6|9175.8|9165.8|9175.6|9165.6|3
1614160120000|2021-02-24 09:48:40|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1614160130000|2021-02-24 09:48:50|9175.4|9165.4|9177|9167|9177|9167|9175.4|9165.4|6
1614160140000|2021-02-24 09:49:00|9177.3|9167.3|9178.1|9168.1|9178.1|9168.1|9177.1|9167.1|4
1614160150000|2021-02-24 09:49:10|9178.5|9168.5|9178.4|9168.4|9178.5|9168.5|9178.4|9168.4|2
1614160160000|2021-02-24 09:49:20|9178.1|9168.1|9177.8|9167.8|9178.1|9168.1|9177.8|9167.8|6
1614160170000|2021-02-24 09:49:30|9177.9|9167.9|9178.1|9168.1|9178.1|9168.1|9177.9|9167.9|2
1614160180000|2021-02-24 09:49:40|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.8|9167.8|3
1614160190000|2021-02-24 09:49:50|9178.1|9168.1|9178.4|9168.4|9178.4|9168.4|9178.1|9168.1|2
1614160200000|2021-02-24 09:50:00|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|9177.8|9167.8|4
1614160230000|2021-02-24 09:50:30|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.8|9167.8|3
1614160240000|2021-02-24 09:50:40|9177.8|9167.8|9177.5|9167.5|9177.8|9167.8|9177.5|9167.5|2
1614160250000|2021-02-24 09:50:50|9177.3|9167.3|9176.5|9166.5|9177.3|9167.3|9175.8|9165.8|8
1614160260000|2021-02-24 09:51:00|9176.6|9166.6|9177.1|9167.1|9177.1|9167.1|9176.6|9166.6|4
1614160290000|2021-02-24 09:51:30|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1614160300000|2021-02-24 09:51:40|9178.1|9168.1|9178.1|9168.1|9179.1|9169.1|9178.1|9168.1|5
1614160320000|2021-02-24 09:52:00|9178|9168|9178|9168|9178.6|9168.6|9178|9168|3
1614160330000|2021-02-24 09:52:10|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1614160340000|2021-02-24 09:52:20|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178|9168|3
1614160350000|2021-02-24 09:52:30|9178.8|9168.8|9181.1|9171.1|9181.1|9171.1|9178.8|9168.8|4
1614160360000|2021-02-24 09:52:40|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|1
1614160370000|2021-02-24 09:52:50|9180.6|9170.6|9180.9|9170.9|9180.9|9170.9|9180.6|9170.6|2
1614160380000|2021-02-24 09:53:00|9180.6|9170.6|9180.6|9170.6|9180.9|9170.9|9180.6|9170.6|3
1614160390000|2021-02-24 09:53:10|9180.9|9170.9|9181.4|9171.4|9183|9173|9180.9|9170.9|5
1614160400000|2021-02-24 09:53:20|9181.8|9171.8|9183.3|9173.3|9183.3|9173.3|9181.8|9171.8|2
1614160410000|2021-02-24 09:53:30|9183.4|9173.4|9185.1|9175.1|9185.5|9175.5|9183.4|9173.4|5
1614160420000|2021-02-24 09:53:40|9185|9175|9185.8|9175.8|9185.8|9175.8|9183.8|9173.8|7
1614160430000|2021-02-24 09:53:50|9186.8|9176.8|9187.5|9177.5|9187.5|9177.5|9186.8|9176.8|3
1614160440000|2021-02-24 09:54:00|9187.3|9177.3|9190.5|9180.5|9190.6|9180.6|9187.3|9177.3|8
1614160450000|2021-02-24 09:54:10|9190.3|9180.3|9190.1|9180.1|9190.3|9180.3|9190|9180|3
1614160460000|2021-02-24 09:54:20|9189.6|9179.6|9188.6|9178.6|9190.3|9180.3|9188.5|9178.5|9
1614160470000|2021-02-24 09:54:30|9188.9|9178.9|9187.4|9177.4|9189.6|9179.6|9187.4|9177.4|8
1614160480000|2021-02-24 09:54:40|9187.6|9177.6|9189.6|9179.6|9189.6|9179.6|9187.6|9177.6|9
1614160490000|2021-02-24 09:54:50|9189.4|9179.4|9190|9180|9190|9180|9188.9|9178.9|9
1614160500000|2021-02-24 09:55:00|9189.4|9179.4|9188.9|9178.9|9189.6|9179.6|9188.3|9178.3|8
1614160510000|2021-02-24 09:55:10|9188.8|9178.8|9187.3|9177.3|9188.8|9178.8|9187.3|9177.3|4
1614160520000|2021-02-24 09:55:20|9187|9177|9185.1|9175.1|9187|9177|9185.1|9175.1|3
1614160530000|2021-02-24 09:55:30|9185.4|9175.4|9185|9175|9185.6|9175.6|9185|9175|5
1614160540000|2021-02-24 09:55:40|9184.9|9174.9|9184.9|9174.9|9184.9|9174.9|9184.4|9174.4|4
1614160560000|2021-02-24 09:56:00|9184.6|9174.6|9184.4|9174.4|9184.6|9174.6|9184.4|9174.4|2
1614160570000|2021-02-24 09:56:10|9184.3|9174.3|9184.9|9174.9|9185.1|9175.1|9184.1|9174.1|4
1614160580000|2021-02-24 09:56:20|9184.8|9174.8|9184.6|9174.6|9184.8|9174.8|9184.6|9174.6|2
1614160590000|2021-02-24 09:56:30|9184.8|9174.8|9184.4|9174.4|9184.8|9174.8|9184.4|9174.4|3
1614160600000|2021-02-24 09:56:40|9183.8|9173.8|9182.6|9172.6|9183.8|9173.8|9182.6|9172.6|4
1614160610000|2021-02-24 09:56:50|9182.9|9172.9|9183|9173|9183|9173|9182.6|9172.6|4
1614160620000|2021-02-24 09:57:00|9182.5|9172.5|9183.4|9173.4|9183.4|9173.4|9182.5|9172.5|2
1614160630000|2021-02-24 09:57:10|9183.5|9173.5|9184.6|9174.6|9184.6|9174.6|9183.5|9173.5|2
1614160640000|2021-02-24 09:57:20|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|1
1614160650000|2021-02-24 09:57:30|9184.6|9174.6|9184|9174|9184.6|9174.6|9184|9174|3
1614160660000|2021-02-24 09:57:40|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|2
1614160670000|2021-02-24 09:57:50|9183.4|9173.4|9183|9173|9183.5|9173.5|9183|9173|4
1614160680000|2021-02-24 09:58:00|9183.4|9173.4|9184.4|9174.4|9184.4|9174.4|9183.4|9173.4|5
1614160690000|2021-02-24 09:58:10|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1614160700000|2021-02-24 09:58:20|9184|9174|9184|9174|9184|9174|9184|9174|1
1614160710000|2021-02-24 09:58:30|9183.9|9173.9|9183.4|9173.4|9183.9|9173.9|9183.4|9173.4|4
1614160720000|2021-02-24 09:58:40|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1614160730000|2021-02-24 09:58:50|9183.4|9173.4|9184.8|9174.8|9184.8|9174.8|9183.4|9173.4|3
1614160740000|2021-02-24 09:59:00|9185|9175|9184.8|9174.8|9185.3|9175.3|9184.8|9174.8|4
1614160750000|2021-02-24 09:59:10|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1614160770000|2021-02-24 09:59:30|9183.4|9173.4|9182|9172|9183.4|9173.4|9182|9172|5
1614160790000|2021-02-24 09:59:50|9182.3|9172.3|9182.6|9172.6|9182.6|9172.6|9182.3|9172.3|2
1614160800000|2021-02-24 10:00:00|9182.5|9172.5|9182|9172|9182.5|9172.5|9181.8|9171.8|4
1614160810000|2021-02-24 10:00:10|9182.1|9172.1|9182|9172|9182.1|9172.1|9182|9172|2
1614160820000|2021-02-24 10:00:20|9182.1|9172.1|9181.8|9171.8|9182.1|9172.1|9181.8|9171.8|2
1614160830000|2021-02-24 10:00:30|9182.1|9172.1|9183.4|9173.4|9183.4|9173.4|9182.1|9172.1|2
1614160840000|2021-02-24 10:00:40|9183.1|9173.1|9182.5|9172.5|9183.1|9173.1|9182.5|9172.5|3
1614160850000|2021-02-24 10:00:50|9182.9|9172.9|9183.9|9173.9|9183.9|9173.9|9182.9|9172.9|5
1614160860000|2021-02-24 10:01:00|9184.5|9174.5|9185.8|9175.8|9185.8|9175.8|9184.5|9174.5|5
1614160870000|2021-02-24 10:01:10|9186.5|9176.5|9187.5|9177.5|9187.5|9177.5|9186.5|9176.5|8
1614160890000|2021-02-24 10:01:30|9187.8|9177.8|9188|9178|9188|9178|9187.8|9177.8|2
1614160900000|2021-02-24 10:01:40|9188.3|9178.3|9188.6|9178.6|9188.6|9178.6|9187.5|9177.5|9
1614160910000|2021-02-24 10:01:50|9188.8|9178.8|9193|9183|9193|9183|9188.6|9178.6|9
1614160920000|2021-02-24 10:02:00|9192.9|9182.9|9193.5|9183.5|9193.5|9183.5|9192.9|9182.9|3
1614160930000|2021-02-24 10:02:10|9193.8|9183.8|9194|9184|9194.1|9184.1|9193.8|9183.8|6
1614160940000|2021-02-24 10:02:20|9193.9|9183.9|9194.5|9184.5|9194.5|9184.5|9192.6|9182.6|10
1614160950000|2021-02-24 10:02:30|9194.4|9184.4|9195.3|9185.3|9196.3|9186.3|9194.4|9184.4|11
1614160960000|2021-02-24 10:02:40|9195.4|9185.4|9192.1|9182.1|9196.4|9186.4|9192.1|9182.1|6
1614160970000|2021-02-24 10:02:50|9192.3|9182.3|9193.6|9183.6|9193.6|9183.6|9192.3|9182.3|8
1614160980000|2021-02-24 10:03:00|9193.5|9183.5|9195|9185|9195|9185|9193.5|9183.5|3
1614160990000|2021-02-24 10:03:10|9195.1|9185.1|9195.1|9185.1|9195.6|9185.6|9194.8|9184.8|5
1614161000000|2021-02-24 10:03:20|9194.8|9184.8|9194.6|9184.6|9194.8|9184.8|9193.3|9183.3|4
1614161010000|2021-02-24 10:03:30|9194.9|9184.9|9195|9185|9195|9185|9194.9|9184.9|2
1614161020000|2021-02-24 10:03:40|9194.8|9184.8|9194.9|9184.9|9195|9185|9194.8|9184.8|3
1614161030000|2021-02-24 10:03:50|9195|9185|9196.3|9186.3|9196.3|9186.3|9195|9185|2
1614161040000|2021-02-24 10:04:00|9195.9|9185.9|9195.1|9185.1|9195.9|9185.9|9194.1|9184.1|8
1614161050000|2021-02-24 10:04:10|9194.9|9184.9|9195|9185|9195|9185|9194.3|9184.3|6
1614161060000|2021-02-24 10:04:20|9194.5|9184.5|9193.8|9183.8|9195|9185|9193.8|9183.8|5
1614161070000|2021-02-24 10:04:30|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|1
1614161090000|2021-02-24 10:04:50|9194.3|9184.3|9195|9185|9195|9185|9194.3|9184.3|2
1614161100000|2021-02-24 10:05:00|9194.9|9184.9|9194.9|9184.9|9195|9185|9194.9|9184.9|3
1614161120000|2021-02-24 10:05:20|9194.6|9184.6|9197.3|9187.3|9197.3|9187.3|9192.6|9182.6|8
1614161130000|2021-02-24 10:05:30|9196.8|9186.8|9197.1|9187.1|9197.1|9187.1|9196.8|9186.8|2
1614161150000|2021-02-24 10:05:50|9196.6|9186.6|9196.5|9186.5|9196.6|9186.6|9196.5|9186.5|2
1614161160000|2021-02-24 10:06:00|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1614161170000|2021-02-24 10:06:10|9196|9186|9195.5|9185.5|9196|9186|9194.8|9184.8|6
1614161180000|2021-02-24 10:06:20|9195.1|9185.1|9195.9|9185.9|9195.9|9185.9|9195|9185|4
1614161190000|2021-02-24 10:06:30|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|1
1614161200000|2021-02-24 10:06:40|9196.4|9186.4|9197.4|9187.4|9197.4|9187.4|9196.4|9186.4|3
1614161210000|2021-02-24 10:06:50|9197.5|9187.5|9198.5|9188.5|9198.8|9188.8|9197.5|9187.5|3
1614161220000|2021-02-24 10:07:00|9198.6|9188.6|9198.5|9188.5|9199|9189|9198.5|9188.5|4
1614161230000|2021-02-24 10:07:10|9198.8|9188.8|9198.5|9188.5|9198.8|9188.8|9198.5|9188.5|2
1614161240000|2021-02-24 10:07:20|9199.3|9189.3|9200.4|9190.4|9200.9|9190.9|9199.3|9189.3|7
1614161250000|2021-02-24 10:07:30|9200.1|9190.1|9201|9191|9201|9191|9200.1|9190.1|4
1614161260000|2021-02-24 10:07:40|9201.5|9191.5|9201.1|9191.1|9201.5|9191.5|9201.1|9191.1|2
1614161270000|2021-02-24 10:07:50|9201|9191|9203|9193|9203|9193|9200|9190|6
1614161280000|2021-02-24 10:08:00|9202.9|9192.9|9204|9194|9204|9194|9202.9|9192.9|6
1614161290000|2021-02-24 10:08:10|9203.8|9193.8|9204|9194|9204|9194|9203.4|9193.4|6
1614161300000|2021-02-24 10:08:20|9205.4|9195.4|9206.1|9196.1|9206.6|9196.6|9205.4|9195.4|7
1614161310000|2021-02-24 10:08:30|9206.4|9196.4|9206.9|9196.9|9206.9|9196.9|9206.4|9196.4|3
1614161320000|2021-02-24 10:08:40|9206.8|9196.8|9204.8|9194.8|9206.8|9196.8|9204.3|9194.3|5
1614161330000|2021-02-24 10:08:50|9205|9195|9204.8|9194.8|9205|9195|9204.8|9194.8|2
1614161340000|2021-02-24 10:09:00|9204.3|9194.3|9202.1|9192.1|9204.3|9194.3|9202.1|9192.1|5
1614161350000|2021-02-24 10:09:10|9204|9194|9205.1|9195.1|9205.4|9195.4|9204|9194|6
1614161360000|2021-02-24 10:09:20|9204.9|9194.9|9206.5|9196.5|9206.5|9196.5|9204.9|9194.9|4
1614161370000|2021-02-24 10:09:30|9206.1|9196.1|9206.1|9196.1|9206.1|9196.1|9205.5|9195.5|6
1614161380000|2021-02-24 10:09:40|9206.6|9196.6|9206|9196|9206.6|9196.6|9206|9196|3
1614161390000|2021-02-24 10:09:50|9206.9|9196.9|9206|9196|9206.9|9196.9|9206|9196|4
1614161400000|2021-02-24 10:10:00|9206.3|9196.3|9206.5|9196.5|9206.8|9196.8|9206.3|9196.3|4
1614161410000|2021-02-24 10:10:10|9206.8|9196.8|9208|9198|9208|9198|9206.8|9196.8|5
1614161420000|2021-02-24 10:10:20|9208.1|9198.1|9210.5|9200.5|9210.5|9200.5|9208.1|9198.1|4
1614161430000|2021-02-24 10:10:30|9210.8|9200.8|9211.4|9201.4|9211.4|9201.4|9210.8|9200.8|3
1614161440000|2021-02-24 10:10:40|9211|9201|9211.6|9201.6|9211.6|9201.6|9210.6|9200.6|4
1614161450000|2021-02-24 10:10:50|9211.9|9201.9|9211.6|9201.6|9211.9|9201.9|9211.6|9201.6|2
1614161460000|2021-02-24 10:11:00|9211.9|9201.9|9211.6|9201.6|9211.9|9201.9|9211.6|9201.6|2
1614161470000|2021-02-24 10:11:10|9211.5|9201.5|9212.9|9202.9|9212.9|9202.9|9211.5|9201.5|3
1614161480000|2021-02-24 10:11:20|9212.8|9202.8|9211.9|9201.9|9212.8|9202.8|9211.9|9201.9|4
1614161490000|2021-02-24 10:11:30|9212.1|9202.1|9212.9|9202.9|9212.9|9202.9|9212.1|9202.1|2
1614161500000|2021-02-24 10:11:40|9212.8|9202.8|9212.6|9202.6|9213|9203|9212.6|9202.6|4
1614161510000|2021-02-24 10:11:50|9212.9|9202.9|9214.6|9204.6|9214.6|9204.6|9212.9|9202.9|4
1614161520000|2021-02-24 10:12:00|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1614161530000|2021-02-24 10:12:10|9214.4|9204.4|9214.8|9204.8|9214.8|9204.8|9214.4|9204.4|3
1614161540000|2021-02-24 10:12:20|9214|9204|9212.3|9202.3|9214|9204|9211|9201|8
1614161550000|2021-02-24 10:12:30|9212.4|9202.4|9212.3|9202.3|9212.4|9202.4|9212.1|9202.1|3
1614161560000|2021-02-24 10:12:40|9211.8|9201.8|9211.1|9201.1|9211.8|9201.8|9210.8|9200.8|4
1614161570000|2021-02-24 10:12:50|9211|9201|9209.1|9199.1|9211|9201|9209.1|9199.1|3
1614161590000|2021-02-24 10:13:10|9208.9|9198.9|9208.6|9198.6|9208.9|9198.9|9207.5|9197.5|5
1614161600000|2021-02-24 10:13:20|9209.1|9199.1|9210.9|9200.9|9211.8|9201.8|9209.1|9199.1|8
1614161610000|2021-02-24 10:13:30|9211.1|9201.1|9209.5|9199.5|9211.3|9201.3|9209.5|9199.5|5
1614161620000|2021-02-24 10:13:40|9209.9|9199.9|9209.3|9199.3|9211|9201|9208.9|9198.9|9
1614161630000|2021-02-24 10:13:50|9209.5|9199.5|9207.8|9197.8|9209.5|9199.5|9207.8|9197.8|4
1614161640000|2021-02-24 10:14:00|9207|9197|9210.1|9200.1|9210.1|9200.1|9207|9197|6
1614161650000|2021-02-24 10:14:10|9210|9200|9207.1|9197.1|9210|9200|9206.8|9196.8|9
1614161660000|2021-02-24 10:14:20|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|1
1614161670000|2021-02-24 10:14:30|9207.1|9197.1|9201.9|9191.9|9207.1|9197.1|9201.9|9191.9|6
1614161680000|2021-02-24 10:14:40|9202|9192|9201.1|9191.1|9202.4|9192.4|9201.1|9191.1|6
1614161690000|2021-02-24 10:14:50|9201.3|9191.3|9202.1|9192.1|9202.1|9192.1|9201.3|9191.3|4
1614161700000|2021-02-24 10:15:00|9202.4|9192.4|9204.4|9194.4|9204.4|9194.4|9201.8|9191.8|6
1614161710000|2021-02-24 10:15:10|9204.1|9194.1|9204.9|9194.9|9204.9|9194.9|9203.6|9193.6|6
1614161720000|2021-02-24 10:15:20|9204.5|9194.5|9206.9|9196.9|9206.9|9196.9|9204.1|9194.1|10
1614161730000|2021-02-24 10:15:30|9208.4|9198.4|9208.9|9198.9|9208.9|9198.9|9207.9|9197.9|7
1614161740000|2021-02-24 10:15:40|9209.1|9199.1|9211|9201|9211|9201|9209.1|9199.1|7
1614161750000|2021-02-24 10:15:50|9210.8|9200.8|9210.8|9200.8|9211.9|9201.9|9210.5|9200.5|10
1614161760000|2021-02-24 10:16:00|9211.1|9201.1|9210.1|9200.1|9211.9|9201.9|9210.1|9200.1|4
1614161770000|2021-02-24 10:16:10|9210.6|9200.6|9211|9201|9211|9201|9210.6|9200.6|3
1614161780000|2021-02-24 10:16:20|9210.9|9200.9|9211.1|9201.1|9211.1|9201.1|9210.6|9200.6|5
1614161790000|2021-02-24 10:16:30|9211.4|9201.4|9211.1|9201.1|9211.4|9201.4|9211.1|9201.1|2
1614161800000|2021-02-24 10:16:40|9210.4|9200.4|9209.9|9199.9|9210.4|9200.4|9209.9|9199.9|3
1614161810000|2021-02-24 10:16:50|9209.8|9199.8|9209|9199|9209.8|9199.8|9209|9199|3
1614161820000|2021-02-24 10:17:00|9208.9|9198.9|9208.9|9198.9|9208.9|9198.9|9208.8|9198.8|3
1614161830000|2021-02-24 10:17:10|9209.1|9199.1|9209.5|9199.5|9209.5|9199.5|9209.1|9199.1|2
1614161840000|2021-02-24 10:17:20|9209.8|9199.8|9211.3|9201.3|9211.3|9201.3|9209.8|9199.8|4
1614161850000|2021-02-24 10:17:30|9211.6|9201.6|9211.3|9201.3|9211.6|9201.6|9211.3|9201.3|2
1614161860000|2021-02-24 10:17:40|9211.1|9201.1|9210.9|9200.9|9211.1|9201.1|9210|9200|5
1614161880000|2021-02-24 10:18:00|9210.5|9200.5|9210.3|9200.3|9210.5|9200.5|9210.3|9200.3|3
1614161890000|2021-02-24 10:18:10|9209.9|9199.9|9209|9199|9209.9|9199.9|9209|9199|2
1614161910000|2021-02-24 10:18:30|9209.3|9199.3|9211.1|9201.1|9211.1|9201.1|9209.3|9199.3|4
1614161920000|2021-02-24 10:18:40|9210.9|9200.9|9210.1|9200.1|9210.9|9200.9|9210.1|9200.1|3
1614161940000|2021-02-24 10:19:00|9209.9|9199.9|9207.8|9197.8|9209.9|9199.9|9207.8|9197.8|6
1614161950000|2021-02-24 10:19:10|9207.9|9197.9|9206.1|9196.1|9207.9|9197.9|9206.1|9196.1|6
1614161960000|2021-02-24 10:19:20|9205.6|9195.6|9205.4|9195.4|9205.6|9195.6|9205.4|9195.4|2
1614161970000|2021-02-24 10:19:30|9205.3|9195.3|9204.5|9194.5|9205.3|9195.3|9204.5|9194.5|2
1614161990000|2021-02-24 10:19:50|9204.4|9194.4|9203.5|9193.5|9204.8|9194.8|9203.4|9193.4|8
1614162000000|2021-02-24 10:20:00|9203.9|9193.9|9203|9193|9204|9194|9203|9193|4
1614162010000|2021-02-24 10:20:10|9202.8|9192.8|9202.5|9192.5|9202.8|9192.8|9202.5|9192.5|2
1614162020000|2021-02-24 10:20:20|9202.3|9192.3|9201.1|9191.1|9202.3|9192.3|9200.9|9190.9|7
1614162030000|2021-02-24 10:20:30|9201.5|9191.5|9201.5|9191.5|9202|9192|9201.5|9191.5|4
1614162040000|2021-02-24 10:20:40|9201.4|9191.4|9201|9191|9201.4|9191.4|9199.8|9189.8|5
1614162050000|2021-02-24 10:20:50|9200.6|9190.6|9200.6|9190.6|9200.6|9190.6|9200.6|9190.6|1
1614162060000|2021-02-24 10:21:00|9200.3|9190.3|9200.1|9190.1|9200.3|9190.3|9200.1|9190.1|2
1614162070000|2021-02-24 10:21:10|9200|9190|9199.1|9189.1|9200|9190|9199.1|9189.1|2
1614162080000|2021-02-24 10:21:20|9198.9|9188.9|9198.8|9188.8|9198.9|9188.9|9198.5|9188.5|5
1614162090000|2021-02-24 10:21:30|9199.1|9189.1|9197.9|9187.9|9199.1|9189.1|9197.9|9187.9|10
1614162100000|2021-02-24 10:21:40|9197.8|9187.8|9197.1|9187.1|9197.8|9187.8|9197|9187|11
1614162110000|2021-02-24 10:21:50|9197|9187|9198.3|9188.3|9198.5|9188.5|9196.5|9186.5|8
1614162120000|2021-02-24 10:22:00|9198|9188|9196.6|9186.6|9198.4|9188.4|9196.6|9186.6|9
1614162130000|2021-02-24 10:22:10|9196.9|9186.9|9198|9188|9198|9188|9196.6|9186.6|4
1614162140000|2021-02-24 10:22:20|9198.1|9188.1|9196.4|9186.4|9198.1|9188.1|9196.4|9186.4|7
1614162150000|2021-02-24 10:22:30|9196.9|9186.9|9198.5|9188.5|9198.5|9188.5|9196.6|9186.6|11
1614162160000|2021-02-24 10:22:40|9197.5|9187.5|9198.9|9188.9|9198.9|9188.9|9197.5|9187.5|5
1614162170000|2021-02-24 10:22:50|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|1
1614162180000|2021-02-24 10:23:00|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|1
1614162190000|2021-02-24 10:23:10|9198.8|9188.8|9198.8|9188.8|9198.8|9188.8|9198.8|9188.8|1
1614162210000|2021-02-24 10:23:30|9197.9|9187.9|9197.3|9187.3|9197.9|9187.9|9197.1|9187.1|5
1614162220000|2021-02-24 10:23:40|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|9197.1|9187.1|1
1614162230000|2021-02-24 10:23:50|9196.6|9186.6|9196.5|9186.5|9197.4|9187.4|9196.5|9186.5|7
1614162240000|2021-02-24 10:24:00|9196.1|9186.1|9193.8|9183.8|9196.1|9186.1|9193.8|9183.8|7
1614162250000|2021-02-24 10:24:10|9193.6|9183.6|9192.9|9182.9|9193.6|9183.6|9191.4|9181.4|6
1614162260000|2021-02-24 10:24:20|9193.1|9183.1|9192.1|9182.1|9193.1|9183.1|9192.1|9182.1|3
1614162270000|2021-02-24 10:24:30|9192.4|9182.4|9192.1|9182.1|9192.9|9182.9|9191.3|9181.3|9
1614162280000|2021-02-24 10:24:40|9192.4|9182.4|9192.8|9182.8|9192.8|9182.8|9192.4|9182.4|2
1614162310000|2021-02-24 10:25:10|9192.9|9182.9|9193|9183|9193|9183|9192.9|9182.9|2
1614162330000|2021-02-24 10:25:30|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1614162340000|2021-02-24 10:25:40|9192.1|9182.1|9193.1|9183.1|9193.1|9183.1|9191.6|9181.6|4
1614162350000|2021-02-24 10:25:50|9192.9|9182.9|9194.6|9184.6|9194.6|9184.6|9192.4|9182.4|4
1614162360000|2021-02-24 10:26:00|9195.1|9185.1|9195.8|9185.8|9195.8|9185.8|9194.6|9184.6|8
1614162370000|2021-02-24 10:26:10|9196|9186|9197.1|9187.1|9197.1|9187.1|9196|9186|2
1614162380000|2021-02-24 10:26:20|9196.9|9186.9|9198.3|9188.3|9198.3|9188.3|9195.6|9185.6|4
1614162390000|2021-02-24 10:26:30|9198.4|9188.4|9196.5|9186.5|9198.4|9188.4|9196.4|9186.4|7
1614162400000|2021-02-24 10:26:40|9196.8|9186.8|9198|9188|9198.4|9188.4|9196.8|9186.8|5
1614162410000|2021-02-24 10:26:50|9197.8|9187.8|9197.6|9187.6|9197.8|9187.8|9195.4|9185.4|5
1614162420000|2021-02-24 10:27:00|9197.4|9187.4|9197.8|9187.8|9197.8|9187.8|9196.5|9186.5|8
1614162440000|2021-02-24 10:27:20|9197.6|9187.6|9197.1|9187.1|9197.6|9187.6|9196.9|9186.9|5
1614162450000|2021-02-24 10:27:30|9196.9|9186.9|9197.4|9187.4|9197.4|9187.4|9196.9|9186.9|3
1614162470000|2021-02-24 10:27:50|9197.8|9187.8|9199|9189|9199|9189|9197.8|9187.8|3
1614162480000|2021-02-24 10:28:00|9199.3|9189.3|9199|9189|9199.3|9189.3|9199|9189|2
1614162490000|2021-02-24 10:28:10|9198.8|9188.8|9198.1|9188.1|9198.8|9188.8|9198.1|9188.1|2
1614162500000|2021-02-24 10:28:20|9198|9188|9197.9|9187.9|9198|9188|9197.9|9187.9|2
1614162550000|2021-02-24 10:29:10|9198.4|9188.4|9198.1|9188.1|9198.6|9188.6|9198.1|9188.1|4
1614162570000|2021-02-24 10:29:30|9198.4|9188.4|9198.6|9188.6|9198.6|9188.6|9198.4|9188.4|2
1614162580000|2021-02-24 10:29:40|9198.4|9188.4|9197.9|9187.9|9198.4|9188.4|9197.9|9187.9|2
1614162590000|2021-02-24 10:29:50|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|1
1614162600000|2021-02-24 10:30:00|9197.9|9187.9|9197.8|9187.8|9198.3|9188.3|9197|9187|11
1614162620000|2021-02-24 10:30:20|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|1
1614162670000|2021-02-24 10:31:10|9198|9188|9198|9188|9198|9188|9198|9188|1
1614162690000|2021-02-24 10:31:30|9197.8|9187.8|9195.8|9185.8|9197.8|9187.8|9195.8|9185.8|2
1614162700000|2021-02-24 10:31:40|9195.5|9185.5|9196.4|9186.4|9196.4|9186.4|9195.5|9185.5|4
1614162710000|2021-02-24 10:31:50|9196.6|9186.6|9198.4|9188.4|9198.4|9188.4|9196.6|9186.6|2
1614162730000|2021-02-24 10:32:10|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|1
1614162740000|2021-02-24 10:32:20|9199|9189|9201.5|9191.5|9201.5|9191.5|9199|9189|5
1614162750000|2021-02-24 10:32:30|9201.4|9191.4|9199.5|9189.5|9201.4|9191.4|9199.5|9189.5|7
1614162760000|2021-02-24 10:32:40|9199.8|9189.8|9199.4|9189.4|9199.8|9189.8|9199|9189|4
1614162770000|2021-02-24 10:32:50|9199.5|9189.5|9199.9|9189.9|9199.9|9189.9|9199.5|9189.5|2
1614162780000|2021-02-24 10:33:00|9199.8|9189.8|9199.8|9189.8|9199.8|9189.8|9199.8|9189.8|1
1614162790000|2021-02-24 10:33:10|9200|9190|9200.5|9190.5|9200.5|9190.5|9200|9190|2
1614162800000|2021-02-24 10:33:20|9200.8|9190.8|9202.1|9192.1|9202.1|9192.1|9200.8|9190.8|2
1614162810000|2021-02-24 10:33:30|9202|9192|9201.5|9191.5|9202|9192|9201.5|9191.5|2
1614162820000|2021-02-24 10:33:40|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|1
1614162840000|2021-02-24 10:34:00|9201.5|9191.5|9199.4|9189.4|9201.5|9191.5|9199.4|9189.4|2
1614162850000|2021-02-24 10:34:10|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|1
1614162860000|2021-02-24 10:34:20|9199|9189|9196.9|9186.9|9199|9189|9196.9|9186.9|3
1614162880000|2021-02-24 10:34:40|9196.8|9186.8|9196.4|9186.4|9196.8|9186.8|9196.4|9186.4|2
1614162890000|2021-02-24 10:34:50|9196.8|9186.8|9197.4|9187.4|9197.4|9187.4|9196.8|9186.8|2
1614162900000|2021-02-24 10:35:00|9197.3|9187.3|9195.9|9185.9|9197.3|9187.3|9195.9|9185.9|2
1614162920000|2021-02-24 10:35:20|9195.4|9185.4|9194.4|9184.4|9195.4|9185.4|9194.4|9184.4|5
1614162960000|2021-02-24 10:36:00|9194.3|9184.3|9191.8|9181.8|9194.3|9184.3|9191.8|9181.8|3
1614162970000|2021-02-24 10:36:10|9191.5|9181.5|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|4
1614162980000|2021-02-24 10:36:20|9191|9181|9191.3|9181.3|9191.3|9181.3|9191|9181|6
1614163010000|2021-02-24 10:36:50|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1614163040000|2021-02-24 10:37:20|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1614163080000|2021-02-24 10:38:00|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1614163110000|2021-02-24 10:38:30|9191.4|9181.4|9188.6|9178.6|9191.4|9181.4|9188.6|9178.6|2
1614163120000|2021-02-24 10:38:40|9188.5|9178.5|9188.1|9178.1|9188.5|9178.5|9188.1|9178.1|3
1614163130000|2021-02-24 10:38:50|9187.9|9177.9|9185.9|9175.9|9187.9|9177.9|9185.8|9175.8|4
1614163150000|2021-02-24 10:39:10|9186.1|9176.1|9187.6|9177.6|9187.6|9177.6|9186.1|9176.1|2
1614163160000|2021-02-24 10:39:20|9187.5|9177.5|9187|9177|9187.5|9177.5|9186.9|9176.9|3
1614163170000|2021-02-24 10:39:30|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|1
1614163190000|2021-02-24 10:39:50|9187|9177|9187.3|9177.3|9187.3|9177.3|9187|9177|2
1614163210000|2021-02-24 10:40:10|9186.9|9176.9|9187.3|9177.3|9187.3|9177.3|9186.9|9176.9|2
1614163220000|2021-02-24 10:40:20|9186.9|9176.9|9186.5|9176.5|9186.9|9176.9|9186.3|9176.3|3
1614163230000|2021-02-24 10:40:30|9186.3|9176.3|9186.4|9176.4|9186.4|9176.4|9186.3|9176.3|2
1614163270000|2021-02-24 10:41:10|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|1
1614163280000|2021-02-24 10:41:20|9186.4|9176.4|9185.4|9175.4|9186.4|9176.4|9185.3|9175.3|3
1614163290000|2021-02-24 10:41:30|9184.6|9174.6|9183.5|9173.5|9184.6|9174.6|9183.5|9173.5|5
1614163300000|2021-02-24 10:41:40|9183.3|9173.3|9183.6|9173.6|9183.9|9173.9|9183|9173|5
1614163310000|2021-02-24 10:41:50|9183.4|9173.4|9183.1|9173.1|9183.5|9173.5|9183.1|9173.1|4
1614163340000|2021-02-24 10:42:20|9182.6|9172.6|9182|9172|9182.6|9172.6|9181.9|9171.9|3
1614163350000|2021-02-24 10:42:30|9182.1|9172.1|9182.4|9172.4|9183.3|9173.3|9182.1|9172.1|5
1614163370000|2021-02-24 10:42:50|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.1|9172.1|3
1614163380000|2021-02-24 10:43:00|9182.1|9172.1|9182.1|9172.1|9182.5|9172.5|9182.1|9172.1|3
1614163390000|2021-02-24 10:43:10|9182|9172|9181.5|9171.5|9182|9172|9181.1|9171.1|7
1614163400000|2021-02-24 10:43:20|9181.8|9171.8|9182.9|9172.9|9182.9|9172.9|9181.8|9171.8|3
1614163430000|2021-02-24 10:43:50|9183|9173|9183.3|9173.3|9183.3|9173.3|9183|9173|2
1614163460000|2021-02-24 10:44:20|9184.5|9174.5|9185.5|9175.5|9185.9|9175.9|9184.5|9174.5|4
1614163480000|2021-02-24 10:44:40|9185.6|9175.6|9185.6|9175.6|9185.6|9175.6|9185.6|9175.6|1
1614163510000|2021-02-24 10:45:10|9186|9176|9186.9|9176.9|9186.9|9176.9|9186|9176|2
1614163520000|2021-02-24 10:45:20|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1614163530000|2021-02-24 10:45:30|9187|9177|9187|9177|9187|9177|9187|9177|1
1614163540000|2021-02-24 10:45:40|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|2
1614163550000|2021-02-24 10:45:50|9187.3|9177.3|9188.9|9178.9|9188.9|9178.9|9187.3|9177.3|6
1614163560000|2021-02-24 10:46:00|9189.4|9179.4|9189.1|9179.1|9189.4|9179.4|9188.9|9178.9|3
1614163570000|2021-02-24 10:46:10|9189.4|9179.4|9192|9182|9192|9182|9189.4|9179.4|2
1614163580000|2021-02-24 10:46:20|9191.8|9181.8|9192.8|9182.8|9192.8|9182.8|9191.6|9181.6|7
1614163590000|2021-02-24 10:46:30|9192.4|9182.4|9191.3|9181.3|9192.4|9182.4|9190.9|9180.9|5
1614163600000|2021-02-24 10:46:40|9191.5|9181.5|9189.9|9179.9|9191.5|9181.5|9189.9|9179.9|2
1614163620000|2021-02-24 10:47:00|9190|9180|9191|9181|9191.1|9181.1|9190|9180|5
1614163630000|2021-02-24 10:47:10|9191.3|9181.3|9191.3|9181.3|9191.3|9181.3|9191.3|9181.3|1
1614163650000|2021-02-24 10:47:30|9191|9181|9191|9181|9191|9181|9191|9181|1
1614163670000|2021-02-24 10:47:50|9191.3|9181.3|9191.3|9181.3|9191.3|9181.3|9191.3|9181.3|1
1614163680000|2021-02-24 10:48:00|9191.5|9181.5|9192.5|9182.5|9192.5|9182.5|9191.5|9181.5|2
1614163690000|2021-02-24 10:48:10|9192.8|9182.8|9189.8|9179.8|9192.8|9182.8|9189.8|9179.8|6
1614163700000|2021-02-24 10:48:20|9189.1|9179.1|9189|9179|9189.1|9179.1|9188.4|9178.4|3
1614163710000|2021-02-24 10:48:30|9189.3|9179.3|9189.3|9179.3|9189.3|9179.3|9189.3|9179.3|1
1614163720000|2021-02-24 10:48:40|9189|9179|9189|9179|9189|9179|9189|9179|1
1614163730000|2021-02-24 10:48:50|9189.3|9179.3|9189.3|9179.3|9189.3|9179.3|9189.3|9179.3|1
1614163740000|2021-02-24 10:49:00|9189.9|9179.9|9191.3|9181.3|9191.3|9181.3|9189.9|9179.9|2
1614163760000|2021-02-24 10:49:20|9191.5|9181.5|9191.6|9181.6|9191.6|9181.6|9191.5|9181.5|2
1614163770000|2021-02-24 10:49:30|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1614163800000|2021-02-24 10:50:00|9190.8|9180.8|9190.6|9180.6|9190.8|9180.8|9190.6|9180.6|2
1614163810000|2021-02-24 10:50:10|9190.8|9180.8|9191.9|9181.9|9191.9|9181.9|9190.8|9180.8|2
1614163820000|2021-02-24 10:50:20|9192.1|9182.1|9191.9|9181.9|9192.3|9182.3|9191.9|9181.9|3
1614163830000|2021-02-24 10:50:30|9192.1|9182.1|9192.6|9182.6|9192.6|9182.6|9192.1|9182.1|2
1614163840000|2021-02-24 10:50:40|9192.9|9182.9|9193.5|9183.5|9193.5|9183.5|9192.9|9182.9|3
1614163850000|2021-02-24 10:50:50|9193.4|9183.4|9192|9182|9193.4|9183.4|9192|9182|4
1614163860000|2021-02-24 10:51:00|9192.1|9182.1|9192.3|9182.3|9192.3|9182.3|9192.1|9182.1|2
1614163870000|2021-02-24 10:51:10|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|1
1614163880000|2021-02-24 10:51:20|9190|9180|9189.8|9179.8|9190|9180|9188.5|9178.5|4
1614163890000|2021-02-24 10:51:30|9190|9180|9191.4|9181.4|9191.4|9181.4|9190|9180|4
1614163910000|2021-02-24 10:51:50|9191.5|9181.5|9191.9|9181.9|9191.9|9181.9|9191.5|9181.5|3
1614163950000|2021-02-24 10:52:30|9191.6|9181.6|9191.5|9181.5|9191.6|9181.6|9191.5|9181.5|2
1614163970000|2021-02-24 10:52:50|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1614164000000|2021-02-24 10:53:20|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1614164010000|2021-02-24 10:53:30|9192|9182|9192.8|9182.8|9192.8|9182.8|9192|9182|2
1614164020000|2021-02-24 10:53:40|9193|9183|9194.5|9184.5|9194.5|9184.5|9193|9183|4
1614164050000|2021-02-24 10:54:10|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|1
1614164060000|2021-02-24 10:54:20|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1614164070000|2021-02-24 10:54:30|9195|9185|9195.4|9185.4|9195.9|9185.9|9195|9185|3
1614164080000|2021-02-24 10:54:40|9195.3|9185.3|9195.3|9185.3|9195.3|9185.3|9195.3|9185.3|1
1614164090000|2021-02-24 10:54:50|9195.4|9185.4|9195.4|9185.4|9195.4|9185.4|9195.4|9185.4|1
1614164120000|2021-02-24 10:55:20|9195.5|9185.5|9196.3|9186.3|9196.3|9186.3|9195.5|9185.5|4
1614164130000|2021-02-24 10:55:30|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1614164180000|2021-02-24 10:56:20|9195.9|9185.9|9192.3|9182.3|9195.9|9185.9|9191.4|9181.4|5
1614164190000|2021-02-24 10:56:30|9192|9182|9192.6|9182.6|9192.6|9182.6|9191.5|9181.5|4
1614164200000|2021-02-24 10:56:40|9192.1|9182.1|9191.6|9181.6|9192.1|9182.1|9191.6|9181.6|2
1614164210000|2021-02-24 10:56:50|9191.5|9181.5|9191.3|9181.3|9191.5|9181.5|9191.3|9181.3|3
1614164220000|2021-02-24 10:57:00|9191|9181|9190.4|9180.4|9191|9181|9190|9180|3
1614164230000|2021-02-24 10:57:10|9191.4|9181.4|9191.4|9181.4|9191.8|9181.8|9191.4|9181.4|3
1614164240000|2021-02-24 10:57:20|9191.8|9181.8|9191.4|9181.4|9191.8|9181.8|9191.4|9181.4|2
1614164250000|2021-02-24 10:57:30|9191.8|9181.8|9192.5|9182.5|9192.5|9182.5|9191.8|9181.8|3
1614164260000|2021-02-24 10:57:40|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1614164280000|2021-02-24 10:58:00|9192.1|9182.1|9191.1|9181.1|9192.1|9182.1|9191.1|9181.1|4
1614164290000|2021-02-24 10:58:10|9191|9181|9189.9|9179.9|9191|9181|9189.9|9179.9|2
1614164310000|2021-02-24 10:58:30|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|1
1614164320000|2021-02-24 10:58:40|9189.4|9179.4|9188.5|9178.5|9189.4|9179.4|9188.5|9178.5|2
1614164330000|2021-02-24 10:58:50|9188.6|9178.6|9193|9183|9193.4|9183.4|9188.6|9178.6|4
1614164340000|2021-02-24 10:59:00|9193.4|9183.4|9193|9183|9193.4|9183.4|9193|9183|3
1614164350000|2021-02-24 10:59:10|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.8|9182.8|2
1614164360000|2021-02-24 10:59:20|9193.1|9183.1|9193.9|9183.9|9193.9|9183.9|9193.1|9183.1|4
1614164370000|2021-02-24 10:59:30|9194|9184|9193.1|9183.1|9194|9184|9193.1|9183.1|3
1614164380000|2021-02-24 10:59:40|9193.4|9183.4|9193.9|9183.9|9193.9|9183.9|9193.4|9183.4|3
1614164390000|2021-02-24 10:59:50|9193.6|9183.6|9193.5|9183.5|9193.6|9183.6|9193.5|9183.5|2
1614164400000|2021-02-24 11:00:00|9193.8|9183.8|9194.6|9184.6|9195.1|9185.1|9193.4|9183.4|13
1614164410000|2021-02-24 11:00:10|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.6|9184.6|3
1614164420000|2021-02-24 11:00:20|9194.6|9184.6|9194|9184|9194.6|9184.6|9194|9184|3
1614164430000|2021-02-24 11:00:30|9194.3|9184.3|9194.4|9184.4|9194.4|9184.4|9194.3|9184.3|2
1614164440000|2021-02-24 11:00:40|9194.5|9184.5|9195.4|9185.4|9195.4|9185.4|9194.5|9184.5|4
1614164450000|2021-02-24 11:00:50|9195.9|9185.9|9198|9188|9198|9188|9195.8|9185.8|6
1614164460000|2021-02-24 11:01:00|9197.8|9187.8|9199.9|9189.9|9199.9|9189.9|9196.4|9186.4|6
1614164470000|2021-02-24 11:01:10|9200|9190|9200.4|9190.4|9200.4|9190.4|9200|9190|2
1614164480000|2021-02-24 11:01:20|9200.5|9190.5|9200.6|9190.6|9200.6|9190.6|9200.5|9190.5|2
1614164490000|2021-02-24 11:01:30|9200.9|9190.9|9202.1|9192.1|9202.6|9192.6|9200.9|9190.9|6
1614164500000|2021-02-24 11:01:40|9202|9192|9201.3|9191.3|9202|9192|9201.3|9191.3|2
1614164520000|2021-02-24 11:02:00|9201.6|9191.6|9198.6|9188.6|9202.1|9192.1|9197.3|9187.3|9
1614164530000|2021-02-24 11:02:10|9197.6|9187.6|9198.6|9188.6|9198.9|9188.9|9197.6|9187.6|3
1614164560000|2021-02-24 11:02:40|9198.8|9188.8|9199.5|9189.5|9200|9190|9198.8|9188.8|4
1614164570000|2021-02-24 11:02:50|9199.3|9189.3|9198.6|9188.6|9199.3|9189.3|9198.6|9188.6|2
1614164580000|2021-02-24 11:03:00|9198.9|9188.9|9198.5|9188.5|9198.9|9188.9|9198.5|9188.5|4
1614164590000|2021-02-24 11:03:10|9198.1|9188.1|9197.3|9187.3|9198.1|9188.1|9197.3|9187.3|3
1614164600000|2021-02-24 11:03:20|9197|9187|9197.3|9187.3|9197.3|9187.3|9196.3|9186.3|3
1614164610000|2021-02-24 11:03:30|9197|9187|9196.5|9186.5|9197|9187|9196.5|9186.5|2
1614164620000|2021-02-24 11:03:40|9196.6|9186.6|9196.4|9186.4|9197.1|9187.1|9196.4|9186.4|5
1614164630000|2021-02-24 11:03:50|9196.5|9186.5|9196.3|9186.3|9196.5|9186.5|9196.3|9186.3|2
1614164640000|2021-02-24 11:04:00|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1614164650000|2021-02-24 11:04:10|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|9194.6|9184.6|1
1614164660000|2021-02-24 11:04:20|9194.1|9184.1|9193.1|9183.1|9194.1|9184.1|9193.1|9183.1|4
1614164680000|2021-02-24 11:04:40|9193.4|9183.4|9193.4|9183.4|9193.4|9183.4|9193.4|9183.4|1
1614164690000|2021-02-24 11:04:50|9194.1|9184.1|9192.6|9182.6|9194.1|9184.1|9192.6|9182.6|5
1614164700000|2021-02-24 11:05:00|9192.5|9182.5|9191.9|9181.9|9192.5|9182.5|9191.9|9181.9|2
1614164710000|2021-02-24 11:05:10|9191.5|9181.5|9193.9|9183.9|9193.9|9183.9|9191.3|9181.3|8
1614164720000|2021-02-24 11:05:20|9193.6|9183.6|9193.6|9183.6|9193.9|9183.9|9193.6|9183.6|3
1614164730000|2021-02-24 11:05:30|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1614164750000|2021-02-24 11:05:50|9193.3|9183.3|9192|9182|9193.3|9183.3|9192|9182|3
1614164760000|2021-02-24 11:06:00|9191.8|9181.8|9193.6|9183.6|9193.6|9183.6|9191|9181|6
1614164790000|2021-02-24 11:06:30|9192|9182|9191.8|9181.8|9192|9182|9191.8|9181.8|2
1614164800000|2021-02-24 11:06:40|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|1
1614164820000|2021-02-24 11:07:00|9191|9181|9191.8|9181.8|9191.8|9181.8|9190.6|9180.6|3
1614164840000|2021-02-24 11:07:20|9191.4|9181.4|9191.3|9181.3|9191.4|9181.4|9191.3|9181.3|2
1614164850000|2021-02-24 11:07:30|9190.9|9180.9|9192.9|9182.9|9192.9|9182.9|9190.9|9180.9|3
1614164860000|2021-02-24 11:07:40|9192.4|9182.4|9192.3|9182.3|9192.6|9182.6|9192.3|9182.3|6
1614164870000|2021-02-24 11:07:50|9192.5|9182.5|9191.8|9181.8|9192.5|9182.5|9191.8|9181.8|3
1614164880000|2021-02-24 11:08:00|9192|9182|9192.1|9182.1|9192.1|9182.1|9192|9182|2
1614164890000|2021-02-24 11:08:10|9191.9|9181.9|9192.1|9182.1|9192.1|9182.1|9191.9|9181.9|2
1614164900000|2021-02-24 11:08:20|9191.9|9181.9|9191.9|9181.9|9192.1|9182.1|9191.6|9181.6|5
1614164910000|2021-02-24 11:08:30|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9191.9|9181.9|3
1614164920000|2021-02-24 11:08:40|9191.9|9181.9|9191.4|9181.4|9191.9|9181.9|9191.4|9181.4|3
1614164940000|2021-02-24 11:09:00|9191.9|9181.9|9192.6|9182.6|9192.6|9182.6|9191.9|9181.9|4
1614164950000|2021-02-24 11:09:10|9192.9|9182.9|9194|9184|9194.1|9184.1|9192.9|9182.9|4
1614164960000|2021-02-24 11:09:20|9193.9|9183.9|9193.1|9183.1|9193.9|9183.9|9193.1|9183.1|2
1614164970000|2021-02-24 11:09:30|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9191.1|9181.1|7
1614165000000|2021-02-24 11:10:00|9192.3|9182.3|9192.6|9182.6|9192.6|9182.6|9191.6|9181.6|4
1614165010000|2021-02-24 11:10:10|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.8|9182.8|2
1614165020000|2021-02-24 11:10:20|9192.6|9182.6|9192.6|9182.6|9192.6|9182.6|9192.6|9182.6|1
1614165030000|2021-02-24 11:10:30|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|1
1614165040000|2021-02-24 11:10:40|9192.6|9182.6|9192.5|9182.5|9192.6|9182.6|9192.4|9182.4|3
1614165050000|2021-02-24 11:10:50|9192.6|9182.6|9192.6|9182.6|9192.6|9182.6|9192.6|9182.6|1
1614165060000|2021-02-24 11:11:00|9192.5|9182.5|9192.4|9182.4|9192.5|9182.5|9192.4|9182.4|2
1614165070000|2021-02-24 11:11:10|9192|9182|9191.8|9181.8|9192|9182|9191.4|9181.4|3
1614165080000|2021-02-24 11:11:20|9191.4|9181.4|9191.3|9181.3|9191.4|9181.4|9191.3|9181.3|2
1614165100000|2021-02-24 11:11:40|9191|9181|9191|9181|9191|9181|9191|9181|1
1614165120000|2021-02-24 11:12:00|9191.1|9181.1|9191.9|9181.9|9191.9|9181.9|9191.1|9181.1|6
1614165130000|2021-02-24 11:12:10|9192.1|9182.1|9192.5|9182.5|9192.5|9182.5|9192.1|9182.1|2
1614165140000|2021-02-24 11:12:20|9192.9|9182.9|9192.4|9182.4|9193.1|9183.1|9192.4|9182.4|5
1614165150000|2021-02-24 11:12:30|9192|9182|9191.9|9181.9|9192|9182|9191.4|9181.4|4
1614165160000|2021-02-24 11:12:40|9191.6|9181.6|9191.4|9181.4|9191.6|9181.6|9191.4|9181.4|2
1614165190000|2021-02-24 11:13:10|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1614165200000|2021-02-24 11:13:20|9191.6|9181.6|9191.1|9181.1|9191.6|9181.6|9191.1|9181.1|3
1614165220000|2021-02-24 11:13:40|9191.4|9181.4|9191.6|9181.6|9191.6|9181.6|9191.4|9181.4|2
1614165260000|2021-02-24 11:14:20|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|1
1614165270000|2021-02-24 11:14:30|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1614165280000|2021-02-24 11:14:40|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|1
1614165290000|2021-02-24 11:14:50|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1614165320000|2021-02-24 11:15:20|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|1
1614165340000|2021-02-24 11:15:40|9192|9182|9191.5|9181.5|9192|9182|9191.5|9181.5|3
1614165350000|2021-02-24 11:15:50|9191.8|9181.8|9192.3|9182.3|9193|9183|9191.8|9181.8|5
1614165380000|2021-02-24 11:16:20|9192|9182|9191.4|9181.4|9192|9182|9191.4|9181.4|2
1614165410000|2021-02-24 11:16:50|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|1
1614165450000|2021-02-24 11:17:30|9190.9|9180.9|9190.6|9180.6|9190.9|9180.9|9190.6|9180.6|2
1614165460000|2021-02-24 11:17:40|9190.4|9180.4|9194.1|9184.1|9194.1|9184.1|9190.4|9180.4|3
1614165470000|2021-02-24 11:17:50|9194.5|9184.5|9194.3|9184.3|9194.6|9184.6|9194.3|9184.3|3
1614165480000|2021-02-24 11:18:00|9194|9184|9193.9|9183.9|9194.1|9184.1|9193.5|9183.5|5
1614165490000|2021-02-24 11:18:10|9193.6|9183.6|9193.3|9183.3|9193.6|9183.6|9193.3|9183.3|2
1614165500000|2021-02-24 11:18:20|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|1
1614165520000|2021-02-24 11:18:40|9194|9184|9193.9|9183.9|9194|9184|9193.9|9183.9|2
1614165530000|2021-02-24 11:18:50|9193.8|9183.8|9193.5|9183.5|9193.8|9183.8|9193.5|9183.5|2
1614165540000|2021-02-24 11:19:00|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1614165550000|2021-02-24 11:19:10|9193.5|9183.5|9191.5|9181.5|9193.5|9183.5|9191.5|9181.5|4
1614165570000|2021-02-24 11:19:30|9191|9181|9191.5|9181.5|9191.5|9181.5|9191|9181|2
1614165580000|2021-02-24 11:19:40|9191.8|9181.8|9191.5|9181.5|9192|9182|9191|9181|6
1614165600000|2021-02-24 11:20:00|9191.6|9181.6|9191.8|9181.8|9191.8|9181.8|9191.6|9181.6|2
1614165610000|2021-02-24 11:20:10|9191.5|9181.5|9192.6|9182.6|9192.8|9182.8|9191.5|9181.5|4
1614165620000|2021-02-24 11:20:20|9193.1|9183.1|9193.5|9183.5|9193.5|9183.5|9193.1|9183.1|2
1614165630000|2021-02-24 11:20:30|9193.6|9183.6|9193.6|9183.6|9193.6|9183.6|9193.6|9183.6|1
1614165650000|2021-02-24 11:20:50|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1614165660000|2021-02-24 11:21:00|9193.6|9183.6|9193.6|9183.6|9194|9184|9193.5|9183.5|7
1614165670000|2021-02-24 11:21:10|9192.8|9182.8|9192.5|9182.5|9193|9183|9192.3|9182.3|7
1614165690000|2021-02-24 11:21:30|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|1
1614165720000|2021-02-24 11:22:00|9193.1|9183.1|9193.6|9183.6|9193.6|9183.6|9193.1|9183.1|2
1614165730000|2021-02-24 11:22:10|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|1
1614165740000|2021-02-24 11:22:20|9193.6|9183.6|9193.5|9183.5|9193.6|9183.6|9193.4|9183.4|4
1614165790000|2021-02-24 11:23:10|9193.6|9183.6|9193.6|9183.6|9193.6|9183.6|9193.6|9183.6|1
1614165800000|2021-02-24 11:23:20|9193.9|9183.9|9196.6|9186.6|9196.6|9186.6|9193.9|9183.9|5
1614165810000|2021-02-24 11:23:30|9196.8|9186.8|9198|9188|9198|9188|9196.8|9186.8|4
1614165820000|2021-02-24 11:23:40|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|1
1614165840000|2021-02-24 11:24:00|9198.3|9188.3|9199.3|9189.3|9199.8|9189.8|9198.3|9188.3|12
1614165850000|2021-02-24 11:24:10|9199.5|9189.5|9199.6|9189.6|9199.6|9189.6|9199.5|9189.5|2
1614165860000|2021-02-24 11:24:20|9199.8|9189.8|9202|9192|9202|9192|9199.8|9189.8|3
1614165870000|2021-02-24 11:24:30|9201.9|9191.9|9201.5|9191.5|9201.9|9191.9|9201.5|9191.5|2
1614165880000|2021-02-24 11:24:40|9201.9|9191.9|9202.8|9192.8|9202.8|9192.8|9201.9|9191.9|4
1614165890000|2021-02-24 11:24:50|9202.6|9192.6|9203.3|9193.3|9203.3|9193.3|9202.5|9192.5|5
1614165900000|2021-02-24 11:25:00|9203.6|9193.6|9205.4|9195.4|9205.4|9195.4|9203.6|9193.6|8
1614165910000|2021-02-24 11:25:10|9206.3|9196.3|9207.8|9197.8|9207.8|9197.8|9206.3|9196.3|8
1614165920000|2021-02-24 11:25:20|9207.5|9197.5|9206.3|9196.3|9207.5|9197.5|9206.3|9196.3|4
1614165930000|2021-02-24 11:25:30|9206|9196|9206|9196|9206|9196|9206|9196|1
1614165940000|2021-02-24 11:25:40|9205.8|9195.8|9205.1|9195.1|9205.8|9195.8|9205.1|9195.1|3
1614165950000|2021-02-24 11:25:50|9205|9195|9203.1|9193.1|9205|9195|9203|9193|10
1614165960000|2021-02-24 11:26:00|9202.9|9192.9|9202.5|9192.5|9202.9|9192.9|9202.5|9192.5|3
1614165970000|2021-02-24 11:26:10|9201.9|9191.9|9202.1|9192.1|9202.1|9192.1|9201.9|9191.9|2
1614165980000|2021-02-24 11:26:20|9202|9192|9201.8|9191.8|9202|9192|9201.8|9191.8|2
1614165990000|2021-02-24 11:26:30|9202|9192|9201.8|9191.8|9202|9192|9201.8|9191.8|2
1614166000000|2021-02-24 11:26:40|9202|9192|9201.9|9191.9|9202.3|9192.3|9201.9|9191.9|6
1614166010000|2021-02-24 11:26:50|9202.8|9192.8|9202.9|9192.9|9202.9|9192.9|9202.8|9192.8|2
1614166020000|2021-02-24 11:27:00|9202.8|9192.8|9203|9193|9203|9193|9201.9|9191.9|7
1614166030000|2021-02-24 11:27:10|9202.6|9192.6|9201.6|9191.6|9203|9193|9201.6|9191.6|5
1614166050000|2021-02-24 11:27:30|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|1
1614166060000|2021-02-24 11:27:40|9202.1|9192.1|9203.3|9193.3|9203.3|9193.3|9201.9|9191.9|5
1614166070000|2021-02-24 11:27:50|9203.4|9193.4|9203.4|9193.4|9203.8|9193.8|9203.4|9193.4|4
1614166080000|2021-02-24 11:28:00|9203.9|9193.9|9206.3|9196.3|9206.5|9196.5|9203.9|9193.9|4
1614166090000|2021-02-24 11:28:10|9206.8|9196.8|9206.5|9196.5|9206.8|9196.8|9205|9195|6
1614166100000|2021-02-24 11:28:20|9207.1|9197.1|9206.3|9196.3|9207.1|9197.1|9206.3|9196.3|3
1614166110000|2021-02-24 11:28:30|9207.3|9197.3|9208|9198|9208.3|9198.3|9207.3|9197.3|3
1614166120000|2021-02-24 11:28:40|9208.3|9198.3|9208.8|9198.8|9208.8|9198.8|9208.3|9198.3|2
1614166130000|2021-02-24 11:28:50|9209.4|9199.4|9210|9200|9210|9200|9209.4|9199.4|2
1614166140000|2021-02-24 11:29:00|9209.5|9199.5|9209.4|9199.4|9209.5|9199.5|9208.9|9198.9|3
1614166150000|2021-02-24 11:29:10|9209.8|9199.8|9210.5|9200.5|9210.5|9200.5|9209.8|9199.8|2
1614166160000|2021-02-24 11:29:20|9210.3|9200.3|9209.1|9199.1|9210.3|9200.3|9209.1|9199.1|3
1614166170000|2021-02-24 11:29:30|9209|9199|9206.4|9196.4|9209|9199|9206.4|9196.4|2
1614166180000|2021-02-24 11:29:40|9207.4|9197.4|9208.1|9198.1|9208.1|9198.1|9207.4|9197.4|5
1614166190000|2021-02-24 11:29:50|9207.3|9197.3|9208.9|9198.9|9209.1|9199.1|9207.3|9197.3|4
1614166200000|2021-02-24 11:30:00|9208.3|9198.3|9206.4|9196.4|9208.3|9198.3|9206.4|9196.4|3
1614166210000|2021-02-24 11:30:10|9206.5|9196.5|9206.5|9196.5|9206.5|9196.5|9206.5|9196.5|1
1614166220000|2021-02-24 11:30:20|9205.8|9195.8|9206.8|9196.8|9206.8|9196.8|9205.8|9195.8|3
1614166230000|2021-02-24 11:30:30|9206.6|9196.6|9207.5|9197.5|9207.5|9197.5|9206.6|9196.6|3
1614166250000|2021-02-24 11:30:50|9208.3|9198.3|9208.9|9198.9|9208.9|9198.9|9208.3|9198.3|2
1614166260000|2021-02-24 11:31:00|9209|9199|9207.5|9197.5|9209|9199|9207|9197|9
1614166270000|2021-02-24 11:31:10|9207.6|9197.6|9207.8|9197.8|9207.8|9197.8|9206.9|9196.9|7
1614166280000|2021-02-24 11:31:20|9207.9|9197.9|9208.5|9198.5|9208.5|9198.5|9207.9|9197.9|2
1614166290000|2021-02-24 11:31:30|9209.4|9199.4|9210|9200|9210|9200|9209.4|9199.4|2
1614166300000|2021-02-24 11:31:40|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|1
1614166310000|2021-02-24 11:31:50|9210.9|9200.9|9209.5|9199.5|9211.5|9201.5|9209.5|9199.5|4
1614166320000|2021-02-24 11:32:00|9209.4|9199.4|9207.5|9197.5|9209.4|9199.4|9207.5|9197.5|5
1614166330000|2021-02-24 11:32:10|9207.8|9197.8|9208.5|9198.5|9208.5|9198.5|9207.8|9197.8|2
1614166340000|2021-02-24 11:32:20|9208.6|9198.6|9207.5|9197.5|9209|9199|9206.1|9196.1|8
1614166350000|2021-02-24 11:32:30|9207.4|9197.4|9207.4|9197.4|9207.4|9197.4|9207.4|9197.4|1
1614166360000|2021-02-24 11:32:40|9206.5|9196.5|9207|9197|9207.6|9197.6|9206.3|9196.3|9
1614166370000|2021-02-24 11:32:50|9207.6|9197.6|9209|9199|9209|9199|9207.6|9197.6|4
1614166380000|2021-02-24 11:33:00|9209.6|9199.6|9216.6|9206.6|9217.3|9207.3|9209.6|9199.6|8
1614166390000|2021-02-24 11:33:10|9217|9207|9217.8|9207.8|9217.8|9207.8|9217|9207|4
1614166400000|2021-02-24 11:33:20|9218.1|9208.1|9221.1|9211.1|9222.1|9212.1|9218.1|9208.1|12
1614166410000|2021-02-24 11:33:30|9221.5|9211.5|9219.1|9209.1|9222.3|9212.3|9219.1|9209.1|7
1614166420000|2021-02-24 11:33:40|9218.9|9208.9|9220.3|9210.3|9220.3|9210.3|9218.8|9208.8|6
1614166430000|2021-02-24 11:33:50|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1614166440000|2021-02-24 11:34:00|9220.9|9210.9|9220.1|9210.1|9220.9|9210.9|9219.3|9209.3|7
1614166450000|2021-02-24 11:34:10|9219.9|9209.9|9218.6|9208.6|9221.3|9211.3|9218.6|9208.6|14
1614166460000|2021-02-24 11:34:20|9218.4|9208.4|9218.9|9208.9|9218.9|9208.9|9218|9208|5
1614166470000|2021-02-24 11:34:30|9218.6|9208.6|9218.9|9208.9|9220|9210|9218.6|9208.6|6
1614166480000|2021-02-24 11:34:40|9218.8|9208.8|9226.3|9216.3|9226.3|9216.3|9217.9|9207.9|12
1614166490000|2021-02-24 11:34:50|9227.1|9217.1|9226.1|9216.1|9227.1|9217.1|9226.1|9216.1|9
1614166500000|2021-02-24 11:35:00|9225.9|9215.9|9228.5|9218.5|9228.6|9218.6|9225.9|9215.9|6
1614166510000|2021-02-24 11:35:10|9229.4|9219.4|9227.6|9217.6|9229.6|9219.6|9227.1|9217.1|9
1614166520000|2021-02-24 11:35:20|9227.4|9217.4|9229.9|9219.9|9229.9|9219.9|9227.3|9217.3|8
1614166530000|2021-02-24 11:35:30|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|2
1614166540000|2021-02-24 11:35:40|9229.3|9219.3|9229|9219|9230.8|9220.8|9228.9|9218.9|10
1614166550000|2021-02-24 11:35:50|9229.4|9219.4|9230|9220|9230.1|9220.1|9228.6|9218.6|9
1614166560000|2021-02-24 11:36:00|9230.1|9220.1|9229.6|9219.6|9230.1|9220.1|9229.6|9219.6|3
1614166570000|2021-02-24 11:36:10|9230.3|9220.3|9230.8|9220.8|9230.8|9220.8|9230.3|9220.3|3
1614166580000|2021-02-24 11:36:20|9230.5|9220.5|9230.6|9220.6|9230.8|9220.8|9230.5|9220.5|4
1614166590000|2021-02-24 11:36:30|9230.4|9220.4|9232|9222|9232|9222|9230.4|9220.4|4
1614166600000|2021-02-24 11:36:40|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.4|9222.4|3
1614166610000|2021-02-24 11:36:50|9233.4|9223.4|9231.4|9221.4|9233.4|9223.4|9230.6|9220.6|7
1614166620000|2021-02-24 11:37:00|9231.8|9221.8|9232.6|9222.6|9232.6|9222.6|9231.4|9221.4|5
1614166630000|2021-02-24 11:37:10|9232.9|9222.9|9233.4|9223.4|9233.4|9223.4|9232.9|9222.9|2
1614166650000|2021-02-24 11:37:30|9233.8|9223.8|9234.4|9224.4|9234.4|9224.4|9233.8|9223.8|3
1614166660000|2021-02-24 11:37:40|9234.5|9224.5|9236.1|9226.1|9236.4|9226.4|9234.5|9224.5|9
1614166670000|2021-02-24 11:37:50|9235.9|9225.9|9237.1|9227.1|9237.1|9227.1|9235.9|9225.9|4
1614166680000|2021-02-24 11:38:00|9236.9|9226.9|9235.5|9225.5|9236.9|9226.9|9235.5|9225.5|2
1614166690000|2021-02-24 11:38:10|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1614166700000|2021-02-24 11:38:20|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|1
1614166720000|2021-02-24 11:38:40|9234.6|9224.6|9234.6|9224.6|9234.6|9224.6|9234.6|9224.6|1
1614166730000|2021-02-24 11:38:50|9235.4|9225.4|9234.8|9224.8|9235.4|9225.4|9234.8|9224.8|4
1614166740000|2021-02-24 11:39:00|9235|9225|9236.8|9226.8|9237|9227|9235|9225|4
1614166750000|2021-02-24 11:39:10|9237|9227|9237.8|9227.8|9237.8|9227.8|9237|9227|3
1614166760000|2021-02-24 11:39:20|9238.1|9228.1|9239.6|9229.6|9240.1|9230.1|9237.8|9227.8|8
1614166770000|2021-02-24 11:39:30|9239.5|9229.5|9237.8|9227.8|9239.6|9229.6|9237.8|9227.8|8
1614166780000|2021-02-24 11:39:40|9237.9|9227.9|9240.4|9230.4|9240.4|9230.4|9237.9|9227.9|7
1614166790000|2021-02-24 11:39:50|9240.1|9230.1|9240.1|9230.1|9240.4|9230.4|9240.1|9230.1|7
1614166800000|2021-02-24 11:40:00|9240|9230|9240|9230|9240|9230|9239|9229|6
1614166810000|2021-02-24 11:40:10|9239.9|9229.9|9239.4|9229.4|9239.9|9229.9|9239|9229|4
1614166820000|2021-02-24 11:40:20|9239.6|9229.6|9238.9|9228.9|9239.8|9229.8|9238.9|9228.9|14
1614166830000|2021-02-24 11:40:30|9239.1|9229.1|9238.8|9228.8|9239.1|9229.1|9238.8|9228.8|4
1614166850000|2021-02-24 11:40:50|9239|9229|9236.5|9226.5|9240.1|9230.1|9236.5|9226.5|11
1614166860000|2021-02-24 11:41:00|9236.9|9226.9|9239.3|9229.3|9239.3|9229.3|9236.9|9226.9|6
1614166870000|2021-02-24 11:41:10|9239.6|9229.6|9240.4|9230.4|9240.4|9230.4|9239.3|9229.3|7
1614166880000|2021-02-24 11:41:20|9240.3|9230.3|9240.5|9230.5|9240.5|9230.5|9240|9230|5
1614166890000|2021-02-24 11:41:30|9240.6|9230.6|9243.1|9233.1|9243.1|9233.1|9240.6|9230.6|14
1614166900000|2021-02-24 11:41:40|9242.9|9232.9|9243|9233|9244.1|9234.1|9242.9|9232.9|7
1614166910000|2021-02-24 11:41:50|9243.3|9233.3|9243.6|9233.6|9244|9234|9243.1|9233.1|11
1614166920000|2021-02-24 11:42:00|9244|9234|9243.1|9233.1|9244.1|9234.1|9243.1|9233.1|8
1614166930000|2021-02-24 11:42:10|9242.8|9232.8|9242.5|9232.5|9242.8|9232.8|9242.5|9232.5|2
1614166940000|2021-02-24 11:42:20|9242.4|9232.4|9241.5|9231.5|9242.6|9232.6|9241.5|9231.5|9
1614166950000|2021-02-24 11:42:30|9241.3|9231.3|9239.8|9229.8|9241.3|9231.3|9239.8|9229.8|8
1614166960000|2021-02-24 11:42:40|9239.5|9229.5|9238.5|9228.5|9239.5|9229.5|9238.5|9228.5|5
1614166970000|2021-02-24 11:42:50|9238.8|9228.8|9237.8|9227.8|9238.9|9228.9|9237.6|9227.6|8
1614166980000|2021-02-24 11:43:00|9236.9|9226.9|9234|9224|9236.9|9226.9|9234|9224|6
1614166990000|2021-02-24 11:43:10|9233.8|9223.8|9232.6|9222.6|9233.8|9223.8|9232.3|9222.3|3
1614167000000|2021-02-24 11:43:20|9232.5|9222.5|9231.4|9221.4|9232.5|9222.5|9231.4|9221.4|3
1614167010000|2021-02-24 11:43:30|9231|9221|9230.4|9220.4|9231.5|9221.5|9230.3|9220.3|9
1614167020000|2021-02-24 11:43:40|9230.3|9220.3|9225.3|9215.3|9230.3|9220.3|9225.3|9215.3|8
1614167030000|2021-02-24 11:43:50|9224.8|9214.8|9225.1|9215.1|9227.5|9217.5|9224.8|9214.8|9
1614167040000|2021-02-24 11:44:00|9225|9215|9222.9|9212.9|9225|9215|9217.9|9207.9|14
1614167050000|2021-02-24 11:44:10|9223.8|9213.8|9225|9215|9225.5|9215.5|9222.9|9212.9|12
1614167060000|2021-02-24 11:44:20|9225.4|9215.4|9227|9217|9227|9217|9224.4|9214.4|13
1614167070000|2021-02-24 11:44:30|9226.1|9216.1|9226|9216|9226.6|9216.6|9226|9216|5
1614167080000|2021-02-24 11:44:40|9225.9|9215.9|9225|9215|9226.8|9216.8|9225|9215|6
1614167090000|2021-02-24 11:44:50|9224.9|9214.9|9226.5|9216.5|9226.5|9216.5|9224.9|9214.9|5
1614167100000|2021-02-24 11:45:00|9226.4|9216.4|9227.1|9217.1|9227.1|9217.1|9226.3|9216.3|6
1614167110000|2021-02-24 11:45:10|9227.4|9217.4|9229.4|9219.4|9229.4|9219.4|9227.1|9217.1|5
1614167130000|2021-02-24 11:45:30|9229.5|9219.5|9229.3|9219.3|9230.1|9220.1|9229.3|9219.3|5
1614167140000|2021-02-24 11:45:40|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9229|9219|12
1614167150000|2021-02-24 11:45:50|9231.3|9221.3|9231|9221|9231.4|9221.4|9230.4|9220.4|9
1614167160000|2021-02-24 11:46:00|9230.8|9220.8|9231.1|9221.1|9231.4|9221.4|9230.8|9220.8|4
1614167180000|2021-02-24 11:46:20|9230.9|9220.9|9228.6|9218.6|9230.9|9220.9|9228.6|9218.6|6
1614167190000|2021-02-24 11:46:30|9228.5|9218.5|9226.4|9216.4|9228.5|9218.5|9226.4|9216.4|5
1614167200000|2021-02-24 11:46:40|9226.8|9216.8|9225.9|9215.9|9226.8|9216.8|9225.9|9215.9|4
1614167210000|2021-02-24 11:46:50|9226.4|9216.4|9227.1|9217.1|9227.1|9217.1|9226.4|9216.4|2
1614167220000|2021-02-24 11:47:00|9227.6|9217.6|9227.6|9217.6|9227.8|9217.8|9227.6|9217.6|3
1614167240000|2021-02-24 11:47:20|9227.9|9217.9|9228.6|9218.6|9228.6|9218.6|9227.9|9217.9|2
1614167250000|2021-02-24 11:47:30|9229.1|9219.1|9228.5|9218.5|9229.1|9219.1|9228.5|9218.5|5
1614167260000|2021-02-24 11:47:40|9228.8|9218.8|9229.6|9219.6|9229.6|9219.6|9228.8|9218.8|3
1614167270000|2021-02-24 11:47:50|9230|9220|9230.5|9220.5|9230.5|9220.5|9229.5|9219.5|5
1614167290000|2021-02-24 11:48:10|9230.6|9220.6|9231.8|9221.8|9231.9|9221.9|9230.6|9220.6|5
1614167300000|2021-02-24 11:48:20|9231.6|9221.6|9231.4|9221.4|9231.6|9221.6|9231.4|9221.4|2
1614167310000|2021-02-24 11:48:30|9231.6|9221.6|9231.3|9221.3|9231.6|9221.6|9231.3|9221.3|8
1614167320000|2021-02-24 11:48:40|9231.8|9221.8|9228.9|9218.9|9231.8|9221.8|9228.9|9218.9|7
1614167330000|2021-02-24 11:48:50|9228.8|9218.8|9228.8|9218.8|9229|9219|9228.8|9218.8|3
1614167350000|2021-02-24 11:49:10|9228.5|9218.5|9223.3|9213.3|9228.5|9218.5|9223.3|9213.3|4
1614167360000|2021-02-24 11:49:20|9222.5|9212.5|9222.3|9212.3|9222.5|9212.5|9221.5|9211.5|7
1614167370000|2021-02-24 11:49:30|9222.4|9212.4|9223.4|9213.4|9223.4|9213.4|9222.4|9212.4|4
1614167380000|2021-02-24 11:49:40|9223.1|9213.1|9223.3|9213.3|9223.4|9213.4|9222.3|9212.3|5
1614167390000|2021-02-24 11:49:50|9223.6|9213.6|9223.6|9213.6|9224|9214|9222.9|9212.9|7
1614167400000|2021-02-24 11:50:00|9223.4|9213.4|9226.1|9216.1|9226.1|9216.1|9223.4|9213.4|7
1614167410000|2021-02-24 11:50:10|9226.4|9216.4|9225.9|9215.9|9226.4|9216.4|9225.6|9215.6|6
1614167420000|2021-02-24 11:50:20|9226.5|9216.5|9229.9|9219.9|9229.9|9219.9|9226.5|9216.5|6
1614167430000|2021-02-24 11:50:30|9230|9220|9230|9220|9231|9221|9230|9220|6
1614167440000|2021-02-24 11:50:40|9229.8|9219.8|9227.5|9217.5|9229.8|9219.8|9227.3|9217.3|8
1614167460000|2021-02-24 11:51:00|9226.8|9216.8|9226.4|9216.4|9226.8|9216.8|9226.4|9216.4|2
1614167490000|2021-02-24 11:51:30|9226.3|9216.3|9225.5|9215.5|9226.3|9216.3|9225.5|9215.5|3
1614167500000|2021-02-24 11:51:40|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1614167510000|2021-02-24 11:51:50|9225.5|9215.5|9224.4|9214.4|9225.5|9215.5|9224.4|9214.4|2
1614167530000|2021-02-24 11:52:10|9224.9|9214.9|9225.5|9215.5|9225.5|9215.5|9224.9|9214.9|3
1614167540000|2021-02-24 11:52:20|9225.6|9215.6|9225.4|9215.4|9225.9|9215.9|9224.9|9214.9|6
1614167550000|2021-02-24 11:52:30|9225|9215|9225.5|9215.5|9225.6|9215.6|9225|9215|5
1614167560000|2021-02-24 11:52:40|9225.1|9215.1|9225.6|9215.6|9225.6|9215.6|9225.1|9215.1|3
1614167570000|2021-02-24 11:52:50|9225.8|9215.8|9226.1|9216.1|9226.1|9216.1|9225.8|9215.8|2
1614167580000|2021-02-24 11:53:00|9226.4|9216.4|9230.8|9220.8|9230.8|9220.8|9226.4|9216.4|2
1614167590000|2021-02-24 11:53:10|9230.5|9220.5|9229.4|9219.4|9230.5|9220.5|9229.4|9219.4|4
1614167600000|2021-02-24 11:53:20|9228.1|9218.1|9238.4|9228.4|9238.4|9228.4|9228.1|9218.1|5
1614167610000|2021-02-24 11:53:30|9237.9|9227.9|9237.6|9227.6|9237.9|9227.9|9236.8|9226.8|8
1614167620000|2021-02-24 11:53:40|9238.3|9228.3|9239.4|9229.4|9239.4|9229.4|9238.3|9228.3|2
1614167630000|2021-02-24 11:53:50|9239.5|9229.5|9240.8|9230.8|9240.8|9230.8|9239.5|9229.5|4
1614167640000|2021-02-24 11:54:00|9239.9|9229.9|9237.6|9227.6|9239.9|9229.9|9237.6|9227.6|5
1614167650000|2021-02-24 11:54:10|9237.8|9227.8|9239.6|9229.6|9239.6|9229.6|9237.8|9227.8|3
1614167660000|2021-02-24 11:54:20|9238.1|9228.1|9237.6|9227.6|9238.1|9228.1|9237.6|9227.6|3
1614167670000|2021-02-24 11:54:30|9237.9|9227.9|9238|9228|9238|9228|9237.9|9227.9|2
1614167680000|2021-02-24 11:54:40|9237.6|9227.6|9237.1|9227.1|9237.6|9227.6|9237.1|9227.1|4
1614167700000|2021-02-24 11:55:00|9236.6|9226.6|9236.4|9226.4|9236.8|9226.8|9236.4|9226.4|4
1614167720000|2021-02-24 11:55:20|9236.1|9226.1|9236.4|9226.4|9236.4|9226.4|9236.1|9226.1|2
1614167730000|2021-02-24 11:55:30|9236.1|9226.1|9236.1|9226.1|9236.4|9226.4|9236.1|9226.1|3
1614167760000|2021-02-24 11:56:00|9236|9226|9235.9|9225.9|9236|9226|9235.1|9225.1|4
1614167770000|2021-02-24 11:56:10|9235.8|9225.8|9234.9|9224.9|9235.8|9225.8|9234.9|9224.9|3
1614167780000|2021-02-24 11:56:20|9234.6|9224.6|9233.9|9223.9|9234.6|9224.6|9233.9|9223.9|3
1614167790000|2021-02-24 11:56:30|9234|9224|9235.5|9225.5|9235.9|9225.9|9234|9224|6
1614167800000|2021-02-24 11:56:40|9236.9|9226.9|9237.4|9227.4|9237.4|9227.4|9236.9|9226.9|2
1614167810000|2021-02-24 11:56:50|9237.3|9227.3|9236.1|9226.1|9237.3|9227.3|9235.8|9225.8|4
1614167820000|2021-02-24 11:57:00|9235.9|9225.9|9237.4|9227.4|9237.4|9227.4|9235.8|9225.8|5
1614167830000|2021-02-24 11:57:10|9237.9|9227.9|9239.4|9229.4|9239.4|9229.4|9237.9|9227.9|7
1614167840000|2021-02-24 11:57:20|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|1
1614167850000|2021-02-24 11:57:30|9239.4|9229.4|9239.6|9229.6|9239.9|9229.9|9239.4|9229.4|3
1614167860000|2021-02-24 11:57:40|9239.8|9229.8|9240.4|9230.4|9240.4|9230.4|9239.8|9229.8|2
1614167870000|2021-02-24 11:57:50|9240.3|9230.3|9238.8|9228.8|9240.3|9230.3|9238.8|9228.8|5
1614167880000|2021-02-24 11:58:00|9238.9|9228.9|9238.8|9228.8|9238.9|9228.9|9238.8|9228.8|2
1614167890000|2021-02-24 11:58:10|9238.3|9228.3|9236.6|9226.6|9238.3|9228.3|9236.5|9226.5|6
1614167900000|2021-02-24 11:58:20|9237.1|9227.1|9237.9|9227.9|9238.9|9228.9|9237.1|9227.1|5
1614167930000|2021-02-24 11:58:50|9238.3|9228.3|9235.9|9225.9|9239.6|9229.6|9235.9|9225.9|4
1614167940000|2021-02-24 11:59:00|9235.5|9225.5|9234.5|9224.5|9235.5|9225.5|9234.5|9224.5|3
1614167950000|2021-02-24 11:59:10|9234|9224|9232.8|9222.8|9234|9224|9232.6|9222.6|7
1614167960000|2021-02-24 11:59:20|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|1
1614167980000|2021-02-24 11:59:40|9230.8|9220.8|9238.9|9228.9|9239.5|9229.5|9230.8|9220.8|7
1614167990000|2021-02-24 11:59:50|9239.4|9229.4|9242.9|9232.9|9243.1|9233.1|9239.4|9229.4|14
1614168000000|2021-02-24 12:00:00|9242.8|9232.8|9243.1|9233.1|9243.3|9233.3|9241.8|9231.8|9
1614168010000|2021-02-24 12:00:10|9243.3|9233.3|9243.1|9233.1|9243.3|9233.3|9243.1|9233.1|2
1614168020000|2021-02-24 12:00:20|9243.3|9233.3|9241.6|9231.6|9243.6|9233.6|9241.6|9231.6|12
1614168030000|2021-02-24 12:00:30|9241.5|9231.5|9239.3|9229.3|9241.8|9231.8|9239.3|9229.3|18
1614168040000|2021-02-24 12:00:40|9238.5|9228.5|9240.1|9230.1|9240.1|9230.1|9238.5|9228.5|6
1614168060000|2021-02-24 12:01:00|9239.9|9229.9|9240.1|9230.1|9240.1|9230.1|9239.9|9229.9|2
1614168080000|2021-02-24 12:01:20|9240.4|9230.4|9244.1|9234.1|9244.1|9234.1|9240.4|9230.4|6
1614168090000|2021-02-24 12:01:30|9243.9|9233.9|9244.5|9234.5|9244.6|9234.6|9243.9|9233.9|4
1614168100000|2021-02-24 12:01:40|9245|9235|9245|9235|9245|9235|9245|9235|1
1614168120000|2021-02-24 12:02:00|9244.5|9234.5|9245.9|9235.9|9245.9|9235.9|9244.5|9234.5|3
1614168130000|2021-02-24 12:02:10|9247.4|9237.4|9247|9237|9247.5|9237.5|9247|9237|7
1614168140000|2021-02-24 12:02:20|9246.8|9236.8|9246.9|9236.9|9247|9237|9245.5|9235.5|8
1614168150000|2021-02-24 12:02:30|9246.8|9236.8|9250.6|9240.6|9250.6|9240.6|9245.8|9235.8|7
1614168160000|2021-02-24 12:02:40|9250.8|9240.8|9251.4|9241.4|9251.4|9241.4|9250.8|9240.8|2
1614168180000|2021-02-24 12:03:00|9251.5|9241.5|9250.9|9240.9|9255.5|9245.5|9250.9|9240.9|5
1614168190000|2021-02-24 12:03:10|9251.8|9241.8|9250.5|9240.5|9253.6|9243.6|9250.5|9240.5|7
1614168200000|2021-02-24 12:03:20|9250.3|9240.3|9253.1|9243.1|9253.8|9243.8|9249.4|9239.4|10
1614168210000|2021-02-24 12:03:30|9253|9243|9257.3|9247.3|9257.3|9247.3|9251.8|9241.8|6
1614168220000|2021-02-24 12:03:40|9257.1|9247.1|9257.4|9247.4|9257.4|9247.4|9257.1|9247.1|2
1614168230000|2021-02-24 12:03:50|9258.6|9248.6|9259.4|9249.4|9259.6|9249.6|9258.6|9248.6|5
1614168240000|2021-02-24 12:04:00|9258.9|9248.9|9259.4|9249.4|9259.4|9249.4|9258.9|9248.9|3
1614168250000|2021-02-24 12:04:10|9260.4|9250.4|9260.8|9250.8|9261.4|9251.4|9260.3|9250.3|12
1614168260000|2021-02-24 12:04:20|9261|9251|9261.9|9251.9|9261.9|9251.9|9261|9251|6
1614168270000|2021-02-24 12:04:30|9261.5|9251.5|9262.8|9252.8|9262.8|9252.8|9261.5|9251.5|4
1614168280000|2021-02-24 12:04:40|9262.5|9252.5|9266.1|9256.1|9266.1|9256.1|9262.5|9252.5|9
1614168290000|2021-02-24 12:04:50|9266|9256|9264.8|9254.8|9267.8|9257.8|9264.3|9254.3|11
1614168300000|2021-02-24 12:05:00|9264.4|9254.4|9264.1|9254.1|9264.9|9254.9|9264.1|9254.1|10
1614168310000|2021-02-24 12:05:10|9263.9|9253.9|9263.3|9253.3|9263.9|9253.9|9261.8|9251.8|4
1614168320000|2021-02-24 12:05:20|9263.1|9253.1|9261.6|9251.6|9263.1|9253.1|9261.6|9251.6|3
1614168330000|2021-02-24 12:05:30|9263|9253|9262.9|9252.9|9263|9253|9261.5|9251.5|6
1614168340000|2021-02-24 12:05:40|9263|9253|9262.8|9252.8|9263|9253|9262.8|9252.8|2
1614168350000|2021-02-24 12:05:50|9263|9253|9263.4|9253.4|9263.8|9253.8|9263|9253|8
1614168360000|2021-02-24 12:06:00|9263.1|9253.1|9261.9|9251.9|9263.9|9253.9|9261.4|9251.4|7
1614168370000|2021-02-24 12:06:10|9262.3|9252.3|9264|9254|9264.9|9254.9|9262.3|9252.3|7
1614168380000|2021-02-24 12:06:20|9263.6|9253.6|9264|9254|9264|9254|9263.4|9253.4|5
1614168390000|2021-02-24 12:06:30|9264.1|9254.1|9267.4|9257.4|9268.6|9258.6|9264.1|9254.1|12
1614168400000|2021-02-24 12:06:40|9267.6|9257.6|9267.9|9257.9|9268.4|9258.4|9266.6|9256.6|9
1614168410000|2021-02-24 12:06:50|9267.6|9257.6|9267.4|9257.4|9267.6|9257.6|9267.3|9257.3|3
1614168420000|2021-02-24 12:07:00|9267.5|9257.5|9264.4|9254.4|9268|9258|9264.4|9254.4|10
1614168430000|2021-02-24 12:07:10|9264.5|9254.5|9263.4|9253.4|9264.5|9254.5|9262.6|9252.6|8
1614168440000|2021-02-24 12:07:20|9263.5|9253.5|9264.4|9254.4|9265.4|9255.4|9263.5|9253.5|7
1614168450000|2021-02-24 12:07:30|9264.6|9254.6|9265.1|9255.1|9265.1|9255.1|9264.6|9254.6|4
1614168460000|2021-02-24 12:07:40|9265.4|9255.4|9264.8|9254.8|9265.8|9255.8|9264.8|9254.8|5
1614168470000|2021-02-24 12:07:50|9265.1|9255.1|9265.5|9255.5|9265.6|9255.6|9265.1|9255.1|6
1614168480000|2021-02-24 12:08:00|9265.9|9255.9|9267.3|9257.3|9267.4|9257.4|9265.9|9255.9|9
1614168490000|2021-02-24 12:08:10|9267.4|9257.4|9267.5|9257.5|9268.6|9258.6|9267.4|9257.4|8
1614168500000|2021-02-24 12:08:20|9267.3|9257.3|9265.9|9255.9|9267.3|9257.3|9265.9|9255.9|9
1614168510000|2021-02-24 12:08:30|9266|9256|9267|9257|9267.6|9257.6|9266|9256|7
1614168520000|2021-02-24 12:08:40|9266.5|9256.5|9265.9|9255.9|9266.5|9256.5|9265.9|9255.9|5
1614168530000|2021-02-24 12:08:50|9265.6|9255.6|9266|9256|9266.4|9256.4|9265.5|9255.5|9
1614168540000|2021-02-24 12:09:00|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1614168550000|2021-02-24 12:09:10|9265.5|9255.5|9266|9256|9266|9256|9265.5|9255.5|8
1614168560000|2021-02-24 12:09:20|9266.3|9256.3|9265.1|9255.1|9266.5|9256.5|9265.1|9255.1|4
1614168570000|2021-02-24 12:09:30|9265.5|9255.5|9263.4|9253.4|9265.5|9255.5|9263.4|9253.4|7
1614168580000|2021-02-24 12:09:40|9263.6|9253.6|9263.4|9253.4|9264.3|9254.3|9261.4|9251.4|9
1614168590000|2021-02-24 12:09:50|9263.1|9253.1|9264.3|9254.3|9264.3|9254.3|9262.9|9252.9|8
1614168600000|2021-02-24 12:10:00|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|2
1614168610000|2021-02-24 12:10:10|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1614168620000|2021-02-24 12:10:20|9264.6|9254.6|9262.4|9252.4|9264.9|9254.9|9262.4|9252.4|6
1614168630000|2021-02-24 12:10:30|9262.6|9252.6|9260.1|9250.1|9262.6|9252.6|9259.8|9249.8|8
1614168640000|2021-02-24 12:10:40|9259.9|9249.9|9266.8|9256.8|9266.8|9256.8|9259.3|9249.3|11
1614168650000|2021-02-24 12:10:50|9266.5|9256.5|9267.8|9257.8|9267.8|9257.8|9266.5|9256.5|2
1614168660000|2021-02-24 12:11:00|9268|9258|9268.5|9258.5|9268.5|9258.5|9268|9258|4
1614168670000|2021-02-24 12:11:10|9268.3|9258.3|9271.8|9261.8|9271.8|9261.8|9267.6|9257.6|9
1614168680000|2021-02-24 12:11:20|9271.4|9261.4|9274.4|9264.4|9275.5|9265.5|9270.9|9260.9|12
1614168690000|2021-02-24 12:11:30|9274.8|9264.8|9274.8|9264.8|9276.4|9266.4|9274.8|9264.8|7
1614168700000|2021-02-24 12:11:40|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1614168710000|2021-02-24 12:11:50|9274.8|9264.8|9274.9|9264.9|9274.9|9264.9|9274.8|9264.8|2
1614168720000|2021-02-24 12:12:00|9274.8|9264.8|9275.1|9265.1|9275.4|9265.4|9274.8|9264.8|4
1614168730000|2021-02-24 12:12:10|9275.4|9265.4|9275.6|9265.6|9275.6|9265.6|9275.4|9265.4|2
1614168740000|2021-02-24 12:12:20|9275.5|9265.5|9273.6|9263.6|9275.5|9265.5|9273.6|9263.6|6
1614168750000|2021-02-24 12:12:30|9273.9|9263.9|9276.9|9266.9|9277|9267|9273.9|9263.9|8
1614168760000|2021-02-24 12:12:40|9277|9267|9276.5|9266.5|9277|9267|9276.5|9266.5|3
1614168770000|2021-02-24 12:12:50|9276.6|9266.6|9276.6|9266.6|9277.5|9267.5|9276.4|9266.4|6
1614168780000|2021-02-24 12:13:00|9276.4|9266.4|9276.4|9266.4|9277.3|9267.3|9276.3|9266.3|6
1614168790000|2021-02-24 12:13:10|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9274.9|9264.9|6
1614168800000|2021-02-24 12:13:20|9276|9266|9276.1|9266.1|9276.1|9266.1|9276|9266|2
1614168810000|2021-02-24 12:13:30|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1614168830000|2021-02-24 12:13:50|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|1
1614168850000|2021-02-24 12:14:10|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|3
1614168860000|2021-02-24 12:14:20|9276.9|9266.9|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|2
1614168870000|2021-02-24 12:14:30|9276.4|9266.4|9274.9|9264.9|9276.4|9266.4|9274.9|9264.9|5
1614168880000|2021-02-24 12:14:40|9274.6|9264.6|9274.5|9264.5|9275.6|9265.6|9274.5|9264.5|6
1614168890000|2021-02-24 12:14:50|9274.4|9264.4|9274.5|9264.5|9274.6|9264.6|9274.4|9264.4|6
1614168900000|2021-02-24 12:15:00|9274.3|9264.3|9274.1|9264.1|9275.3|9265.3|9274.1|9264.1|3
1614168910000|2021-02-24 12:15:10|9273|9263|9272.8|9262.8|9273.1|9263.1|9272.8|9262.8|4
1614168920000|2021-02-24 12:15:20|9272.5|9262.5|9272.4|9262.4|9272.5|9262.5|9271|9261|5
1614168930000|2021-02-24 12:15:30|9272.6|9262.6|9272.4|9262.4|9273.1|9263.1|9272.4|9262.4|7
1614168940000|2021-02-24 12:15:40|9272.1|9262.1|9270.6|9260.6|9273|9263|9269.8|9259.8|13
1614168950000|2021-02-24 12:15:50|9270.5|9260.5|9271.8|9261.8|9271.8|9261.8|9270.3|9260.3|10
1614168960000|2021-02-24 12:16:00|9271.5|9261.5|9270.3|9260.3|9271.9|9261.9|9269.9|9259.9|7
1614168970000|2021-02-24 12:16:10|9270.1|9260.1|9270.4|9260.4|9270.6|9260.6|9270.1|9260.1|5
1614168980000|2021-02-24 12:16:20|9270.9|9260.9|9272.4|9262.4|9272.4|9262.4|9270.9|9260.9|5
1614168990000|2021-02-24 12:16:30|9272.3|9262.3|9270.8|9260.8|9272.3|9262.3|9270.8|9260.8|3
1614169000000|2021-02-24 12:16:40|9270.9|9260.9|9270.6|9260.6|9271.1|9261.1|9270.6|9260.6|4
1614169010000|2021-02-24 12:16:50|9270.8|9260.8|9270.9|9260.9|9272|9262|9270.8|9260.8|7
1614169020000|2021-02-24 12:17:00|9269.8|9259.8|9271.3|9261.3|9271.3|9261.3|9269.8|9259.8|4
1614169030000|2021-02-24 12:17:10|9271|9261|9274.1|9264.1|9274.1|9264.1|9268.9|9258.9|7
1614169040000|2021-02-24 12:17:20|9274.6|9264.6|9276.1|9266.1|9276.1|9266.1|9274.6|9264.6|5
1614169050000|2021-02-24 12:17:30|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1614169070000|2021-02-24 12:17:50|9276|9266|9276|9266|9276|9266|9276|9266|1
1614169080000|2021-02-24 12:18:00|9276.3|9266.3|9276.9|9266.9|9277.4|9267.4|9276.3|9266.3|7
1614169090000|2021-02-24 12:18:10|9277|9267|9277|9267|9277|9267|9277|9267|1
1614169100000|2021-02-24 12:18:20|9276.8|9266.8|9274.9|9264.9|9276.8|9266.8|9274.9|9264.9|5
1614169110000|2021-02-24 12:18:30|9275|9265|9276.1|9266.1|9276.1|9266.1|9274.9|9264.9|6
1614169120000|2021-02-24 12:18:40|9276|9266|9275|9265|9276|9266|9275|9265|3
1614169130000|2021-02-24 12:18:50|9274.8|9264.8|9276|9266|9276|9266|9274.4|9264.4|5
1614169140000|2021-02-24 12:19:00|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1614169150000|2021-02-24 12:19:10|9276|9266|9274.6|9264.6|9276|9266|9274.5|9264.5|5
1614169160000|2021-02-24 12:19:20|9276.1|9266.1|9276.8|9266.8|9277.8|9267.8|9276.1|9266.1|6
1614169170000|2021-02-24 12:19:30|9276.9|9266.9|9277.8|9267.8|9277.8|9267.8|9276.9|9266.9|4
1614169190000|2021-02-24 12:19:50|9277.5|9267.5|9276.5|9266.5|9277.5|9267.5|9276.5|9266.5|2
1614169210000|2021-02-24 12:20:10|9276.8|9266.8|9276.6|9266.6|9276.9|9266.9|9276.6|9266.6|3
1614169220000|2021-02-24 12:20:20|9276.9|9266.9|9277.9|9267.9|9277.9|9267.9|9276.9|9266.9|3
1614169250000|2021-02-24 12:20:50|9278|9268|9277.1|9267.1|9278|9268|9277.1|9267.1|4
1614169260000|2021-02-24 12:21:00|9276.9|9266.9|9276.1|9266.1|9276.9|9266.9|9276|9266|5
1614169270000|2021-02-24 12:21:10|9276.4|9266.4|9275.1|9265.1|9277.6|9267.6|9274.5|9264.5|10
1614169280000|2021-02-24 12:21:20|9275.6|9265.6|9275.8|9265.8|9276.3|9266.3|9275.4|9265.4|7
1614169300000|2021-02-24 12:21:40|9275.5|9265.5|9275.8|9265.8|9275.8|9265.8|9275.1|9265.1|3
1614169310000|2021-02-24 12:21:50|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1614169320000|2021-02-24 12:22:00|9275.3|9265.3|9272|9262|9275.3|9265.3|9272|9262|2
1614169330000|2021-02-24 12:22:10|9271.4|9261.4|9271.5|9261.5|9271.5|9261.5|9270.4|9260.4|7
1614169340000|2021-02-24 12:22:20|9271.8|9261.8|9272.5|9262.5|9272.5|9262.5|9271.8|9261.8|4
1614169350000|2021-02-24 12:22:30|9272.8|9262.8|9272.6|9262.6|9272.8|9262.8|9272.6|9262.6|2
1614169360000|2021-02-24 12:22:40|9273|9263|9272.6|9262.6|9273|9263|9272.3|9262.3|4
1614169370000|2021-02-24 12:22:50|9272.5|9262.5|9271.8|9261.8|9272.5|9262.5|9271.1|9261.1|6
1614169390000|2021-02-24 12:23:10|9272.1|9262.1|9271.4|9261.4|9272.1|9262.1|9271.4|9261.4|4
1614169400000|2021-02-24 12:23:20|9271.5|9261.5|9271.9|9261.9|9271.9|9261.9|9271.5|9261.5|3
1614169410000|2021-02-24 12:23:30|9271.8|9261.8|9271.4|9261.4|9271.8|9261.8|9271.4|9261.4|2
1614169420000|2021-02-24 12:23:40|9271.5|9261.5|9272.6|9262.6|9272.6|9262.6|9271.5|9261.5|4
1614169430000|2021-02-24 12:23:50|9272.9|9262.9|9272.6|9262.6|9272.9|9262.9|9272.6|9262.6|2
1614169440000|2021-02-24 12:24:00|9272.4|9262.4|9272.6|9262.6|9272.6|9262.6|9270.6|9260.6|7
1614169460000|2021-02-24 12:24:20|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1614169470000|2021-02-24 12:24:30|9272.9|9262.9|9273.8|9263.8|9274|9264|9272.9|9262.9|3
1614169480000|2021-02-24 12:24:40|9273.5|9263.5|9274.8|9264.8|9275.1|9265.1|9273.5|9263.5|4
1614169490000|2021-02-24 12:24:50|9274.3|9264.3|9277|9267|9277|9267|9274.3|9264.3|6
1614169500000|2021-02-24 12:25:00|9277.1|9267.1|9277.8|9267.8|9277.8|9267.8|9275.1|9265.1|9
1614169510000|2021-02-24 12:25:10|9277.9|9267.9|9278.8|9268.8|9279|9269|9277.1|9267.1|10
1614169520000|2021-02-24 12:25:20|9279|9269|9279.5|9269.5|9279.5|9269.5|9278.4|9268.4|5
1614169530000|2021-02-24 12:25:30|9279.8|9269.8|9282.4|9272.4|9282.4|9272.4|9279.8|9269.8|5
1614169540000|2021-02-24 12:25:40|9282.8|9272.8|9284.3|9274.3|9284.3|9274.3|9282.8|9272.8|4
1614169550000|2021-02-24 12:25:50|9284.1|9274.1|9283|9273|9285.5|9275.5|9283|9273|10
1614169560000|2021-02-24 12:26:00|9282.6|9272.6|9283.4|9273.4|9283.5|9273.5|9282.5|9272.5|9
1614169570000|2021-02-24 12:26:10|9283|9273|9283.9|9273.9|9283.9|9273.9|9282.6|9272.6|8
1614169580000|2021-02-24 12:26:20|9284.1|9274.1|9286.5|9276.5|9286.5|9276.5|9284|9274|13
1614169590000|2021-02-24 12:26:30|9286.4|9276.4|9287.1|9277.1|9287.3|9277.3|9285.9|9275.9|8
1614169600000|2021-02-24 12:26:40|9286.6|9276.6|9284.8|9274.8|9286.6|9276.6|9284.8|9274.8|6
1614169610000|2021-02-24 12:26:50|9285|9275|9285|9275|9285|9275|9285|9275|1
1614169620000|2021-02-24 12:27:00|9284.9|9274.9|9283.4|9273.4|9284.9|9274.9|9282.8|9272.8|6
1614169630000|2021-02-24 12:27:10|9283.6|9273.6|9284.5|9274.5|9284.8|9274.8|9283.6|9273.6|3
1614169640000|2021-02-24 12:27:20|9284|9274|9282|9272|9284|9274|9282|9272|10
1614169650000|2021-02-24 12:27:30|9281.8|9271.8|9282.5|9272.5|9283|9273|9281.8|9271.8|8
1614169660000|2021-02-24 12:27:40|9283.1|9273.1|9283.3|9273.3|9283.5|9273.5|9282.8|9272.8|6
1614169670000|2021-02-24 12:27:50|9283.5|9273.5|9285.9|9275.9|9285.9|9275.9|9283.5|9273.5|4
1614169680000|2021-02-24 12:28:00|9286.1|9276.1|9285.3|9275.3|9286.1|9276.1|9285.3|9275.3|7
1614169690000|2021-02-24 12:28:10|9285|9275|9281.8|9271.8|9285.8|9275.8|9281.8|9271.8|15
1614169700000|2021-02-24 12:28:20|9282.3|9272.3|9281.6|9271.6|9282.8|9272.8|9281.6|9271.6|4
1614169710000|2021-02-24 12:28:30|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1614169720000|2021-02-24 12:28:40|9282|9272|9281.9|9271.9|9282.6|9272.6|9281.9|9271.9|5
1614169730000|2021-02-24 12:28:50|9281.8|9271.8|9281.6|9271.6|9282.4|9272.4|9281.4|9271.4|8
1614169740000|2021-02-24 12:29:00|9284.1|9274.1|9284.1|9274.1|9285.1|9275.1|9284|9274|11
1614169750000|2021-02-24 12:29:10|9283.8|9273.8|9285.1|9275.1|9285.1|9275.1|9283.8|9273.8|11
1614169760000|2021-02-24 12:29:20|9284.5|9274.5|9286.1|9276.1|9286.6|9276.6|9284.5|9274.5|8
1614169770000|2021-02-24 12:29:30|9286.4|9276.4|9288.6|9278.6|9288.6|9278.6|9286.4|9276.4|7
1614169780000|2021-02-24 12:29:40|9290.1|9280.1|9290.9|9280.9|9291.5|9281.5|9290.1|9280.1|14
1614169790000|2021-02-24 12:29:50|9290.6|9280.6|9290.1|9280.1|9290.9|9280.9|9290.1|9280.1|9
1614169800000|2021-02-24 12:30:00|9289.3|9279.3|9281.9|9271.9|9289.3|9279.3|9281.9|9271.9|18
1614169810000|2021-02-24 12:30:10|9282|9272|9281.3|9271.3|9282|9272|9280|9270|7
1614169820000|2021-02-24 12:30:20|9280|9270|9281.8|9271.8|9281.9|9271.9|9278.6|9268.6|8
1614169830000|2021-02-24 12:30:30|9281.5|9271.5|9274.4|9264.4|9281.5|9271.5|9274|9264|10
1614169840000|2021-02-24 12:30:40|9273.8|9263.8|9270|9260|9273.8|9263.8|9268.9|9258.9|14
1614169850000|2021-02-24 12:30:50|9269.6|9259.6|9269|9259|9270|9260|9267.8|9257.8|14
1614169860000|2021-02-24 12:31:00|9269.3|9259.3|9269.4|9259.4|9272.3|9262.3|9269.3|9259.3|13
1614169870000|2021-02-24 12:31:10|9269.1|9259.1|9269.6|9259.6|9269.6|9259.6|9268.8|9258.8|3
1614169880000|2021-02-24 12:31:20|9269.4|9259.4|9267.9|9257.9|9269.4|9259.4|9267.4|9257.4|6
1614169890000|2021-02-24 12:31:30|9268.1|9258.1|9267.1|9257.1|9268.1|9258.1|9266.9|9256.9|6
1614169900000|2021-02-24 12:31:40|9267.4|9257.4|9262.9|9252.9|9267.8|9257.8|9262.6|9252.6|11
1614169910000|2021-02-24 12:31:50|9263.1|9253.1|9261.5|9251.5|9263.1|9253.1|9261.1|9251.1|13
1614169920000|2021-02-24 12:32:00|9261.8|9251.8|9263.6|9253.6|9263.6|9253.6|9261.6|9251.6|17
1614169930000|2021-02-24 12:32:10|9263.4|9253.4|9262.9|9252.9|9263.6|9253.6|9262.9|9252.9|7
1614169940000|2021-02-24 12:32:20|9262.6|9252.6|9262.1|9252.1|9263.1|9253.1|9262.1|9252.1|12
1614169950000|2021-02-24 12:32:30|9261.9|9251.9|9256|9246|9261.9|9251.9|9256|9246|17
1614169960000|2021-02-24 12:32:40|9255.9|9245.9|9258.5|9248.5|9259.9|9249.9|9255.9|9245.9|18
1614169970000|2021-02-24 12:32:50|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9258.3|9248.3|4
1614170650000|2021-02-24 12:44:10|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1614170660000|2021-02-24 12:44:20|9267.4|9257.4|9267.5|9257.5|9267.9|9257.9|9267.4|9257.4|6
1614170670000|2021-02-24 12:44:30|9267.4|9257.4|9266.9|9256.9|9267.4|9257.4|9266.9|9256.9|4
1614170680000|2021-02-24 12:44:40|9267.1|9257.1|9267.6|9257.6|9267.6|9257.6|9267.1|9257.1|2
1614170690000|2021-02-24 12:44:50|9267.8|9257.8|9269.1|9259.1|9269.1|9259.1|9267.8|9257.8|2
1614170700000|2021-02-24 12:45:00|9269.4|9259.4|9269.9|9259.9|9269.9|9259.9|9269.4|9259.4|2
1614170720000|2021-02-24 12:45:20|9270.1|9260.1|9270|9260|9270.4|9260.4|9270|9260|4
1614170730000|2021-02-24 12:45:30|9269.8|9259.8|9269|9259|9269.8|9259.8|9268.8|9258.8|3
1614170740000|2021-02-24 12:45:40|9269.1|9259.1|9268.6|9258.6|9269.1|9259.1|9268.6|9258.6|3
1614170760000|2021-02-24 12:46:00|9269|9259|9269.8|9259.8|9269.8|9259.8|9268.6|9258.6|5
1614170770000|2021-02-24 12:46:10|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9269.9|9259.9|4
1614170780000|2021-02-24 12:46:20|9271.3|9261.3|9272.4|9262.4|9272.4|9262.4|9271.3|9261.3|6
1614170790000|2021-02-24 12:46:30|9272.6|9262.6|9272.3|9262.3|9273.8|9263.8|9272.3|9262.3|7
1614170800000|2021-02-24 12:46:40|9272.6|9262.6|9272.8|9262.8|9272.8|9262.8|9272.6|9262.6|2
1614170810000|2021-02-24 12:46:50|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1614170820000|2021-02-24 12:47:00|9272.1|9262.1|9272.3|9262.3|9272.5|9262.5|9271.9|9261.9|4
1614170830000|2021-02-24 12:47:10|9272.6|9262.6|9273|9263|9273|9263|9272.4|9262.4|3
1614170840000|2021-02-24 12:47:20|9273.3|9263.3|9274.5|9264.5|9274.5|9264.5|9273.3|9263.3|2
1614170850000|2021-02-24 12:47:30|9275.1|9265.1|9276.9|9266.9|9278|9268|9275.1|9265.1|8
1614170860000|2021-02-24 12:47:40|9276.6|9266.6|9275.4|9265.4|9276.6|9266.6|9275.3|9265.3|5
1614170870000|2021-02-24 12:47:50|9275.3|9265.3|9275|9265|9275.3|9265.3|9275|9265|2
1614170880000|2021-02-24 12:48:00|9275.3|9265.3|9274.4|9264.4|9275.5|9265.5|9274.3|9264.3|11
1614170890000|2021-02-24 12:48:10|9274.6|9264.6|9274.1|9264.1|9274.6|9264.6|9274.1|9264.1|7
1614170900000|2021-02-24 12:48:20|9274|9264|9277.4|9267.4|9277.4|9267.4|9273.8|9263.8|7
1614170910000|2021-02-24 12:48:30|9278.1|9268.1|9274.4|9264.4|9278.1|9268.1|9274.4|9264.4|7
1614170920000|2021-02-24 12:48:40|9274.6|9264.6|9274.4|9264.4|9274.6|9264.6|9274.3|9264.3|6
1614170930000|2021-02-24 12:48:50|9274.8|9264.8|9273.9|9263.9|9274.8|9264.8|9273.9|9263.9|4
1614170940000|2021-02-24 12:49:00|9273.6|9263.6|9272.5|9262.5|9274.4|9264.4|9272.5|9262.5|9
1614170950000|2021-02-24 12:49:10|9272.4|9262.4|9273.8|9263.8|9274.3|9264.3|9271.6|9261.6|9
1614170960000|2021-02-24 12:49:20|9273.9|9263.9|9273.6|9263.6|9274.1|9264.1|9273.6|9263.6|6
1614170970000|2021-02-24 12:49:30|9274|9264|9274.1|9264.1|9274.1|9264.1|9274|9264|2
1614170980000|2021-02-24 12:49:40|9273.9|9263.9|9274.5|9264.5|9274.5|9264.5|9273.9|9263.9|3
1614170990000|2021-02-24 12:49:50|9273.9|9263.9|9273.9|9263.9|9274.4|9264.4|9273.6|9263.6|10
1614171000000|2021-02-24 12:50:00|9273.6|9263.6|9274.1|9264.1|9274.5|9264.5|9273.6|9263.6|7
1614171010000|2021-02-24 12:50:10|9273.9|9263.9|9274.1|9264.1|9274.4|9264.4|9273.9|9263.9|3
1614171040000|2021-02-24 12:50:40|9274|9264|9274|9264|9274|9264|9274|9264|1
1614171060000|2021-02-24 12:51:00|9274.1|9264.1|9270.8|9260.8|9274.1|9264.1|9270.8|9260.8|3
1614171070000|2021-02-24 12:51:10|9271|9261|9271|9261|9271|9261|9271|9261|1
1614171080000|2021-02-24 12:51:20|9271.1|9261.1|9271.5|9261.5|9271.5|9261.5|9271.1|9261.1|2
1614171090000|2021-02-24 12:51:30|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270.9|9260.9|2
1614171100000|2021-02-24 12:51:40|9270.8|9260.8|9270.6|9260.6|9271|9261|9270.6|9260.6|4
1614171110000|2021-02-24 12:51:50|9271|9261|9274|9264|9274|9264|9270.6|9260.6|9
1614171120000|2021-02-24 12:52:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1614171130000|2021-02-24 12:52:10|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|3
1614171140000|2021-02-24 12:52:20|9274|9264|9273.9|9263.9|9274|9264|9273.9|9263.9|2
1614171150000|2021-02-24 12:52:30|9273.5|9263.5|9274.4|9264.4|9274.4|9264.4|9273.5|9263.5|2
1614171160000|2021-02-24 12:52:40|9274.1|9264.1|9274.1|9264.1|9274.4|9264.4|9274.1|9264.1|4
1614171170000|2021-02-24 12:52:50|9274|9264|9273.8|9263.8|9274.4|9264.4|9273.8|9263.8|5
1614171180000|2021-02-24 12:53:00|9273.6|9263.6|9276|9266|9276|9266|9273.6|9263.6|9
1614171190000|2021-02-24 12:53:10|9275.8|9265.8|9275.9|9265.9|9276|9266|9275.6|9265.6|5
1614171200000|2021-02-24 12:53:20|9275.6|9265.6|9274.9|9264.9|9276.3|9266.3|9273.4|9263.4|11
1614171210000|2021-02-24 12:53:30|9275.3|9265.3|9274.9|9264.9|9275.3|9265.3|9274.4|9264.4|5
1614171220000|2021-02-24 12:53:40|9275.8|9265.8|9275.6|9265.6|9276|9266|9275.6|9265.6|6
1614171230000|2021-02-24 12:53:50|9275.4|9265.4|9274.6|9264.6|9275.4|9265.4|9274.6|9264.6|2
1614171240000|2021-02-24 12:54:00|9274.1|9264.1|9274.6|9264.6|9274.9|9264.9|9274|9264|8
1614171250000|2021-02-24 12:54:10|9274.3|9264.3|9274.4|9264.4|9274.8|9264.8|9273.8|9263.8|16
1614171260000|2021-02-24 12:54:20|9274.5|9264.5|9273.5|9263.5|9274.5|9264.5|9273.5|9263.5|5
1614171280000|2021-02-24 12:54:40|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1614171290000|2021-02-24 12:54:50|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|2
1614171300000|2021-02-24 12:55:00|9274|9264|9274|9264|9274|9264|9274|9264|1
1614171320000|2021-02-24 12:55:20|9273.8|9263.8|9273.8|9263.8|9274|9264|9273.8|9263.8|3
1614171330000|2021-02-24 12:55:30|9274|9264|9274|9264|9274|9264|9274|9264|1
1614171340000|2021-02-24 12:55:40|9273.9|9263.9|9274.1|9264.1|9274.1|9264.1|9273.8|9263.8|3
1614171350000|2021-02-24 12:55:50|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|4
1614171360000|2021-02-24 12:56:00|9274|9264|9274|9264|9274|9264|9273|9263|7
1614171370000|2021-02-24 12:56:10|9274.1|9264.1|9277.3|9267.3|9278|9268|9274.1|9264.1|13
1614171380000|2021-02-24 12:56:20|9277.1|9267.1|9276.5|9266.5|9277.1|9267.1|9276.5|9266.5|3
1614171390000|2021-02-24 12:56:30|9277|9267|9277.6|9267.6|9277.8|9267.8|9277|9267|3
1614171400000|2021-02-24 12:56:40|9277.5|9267.5|9276.3|9266.3|9277.5|9267.5|9276.3|9266.3|4
1614171410000|2021-02-24 12:56:50|9276|9266|9276|9266|9276|9266|9275.8|9265.8|3
1614171420000|2021-02-24 12:57:00|9275.8|9265.8|9276.3|9266.3|9276.3|9266.3|9275.5|9265.5|4
1614171430000|2021-02-24 12:57:10|9276|9266|9275.8|9265.8|9276|9266|9275.8|9265.8|2
1614171440000|2021-02-24 12:57:20|9277.5|9267.5|9278.9|9268.9|9278.9|9268.9|9277.5|9267.5|5
1614171450000|2021-02-24 12:57:30|9278.8|9268.8|9277.6|9267.6|9278.8|9268.8|9277.4|9267.4|7
1614171460000|2021-02-24 12:57:40|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1614171470000|2021-02-24 12:57:50|9277.4|9267.4|9275.8|9265.8|9277.4|9267.4|9275.3|9265.3|10
1614171480000|2021-02-24 12:58:00|9275.1|9265.1|9273.8|9263.8|9275.1|9265.1|9273.8|9263.8|5
1614171490000|2021-02-24 12:58:10|9273.6|9263.6|9274.6|9264.6|9274.6|9264.6|9273.4|9263.4|6
1614171500000|2021-02-24 12:58:20|9274.4|9264.4|9274.5|9264.5|9274.5|9264.5|9274.3|9264.3|4
1614171520000|2021-02-24 12:58:40|9274.6|9264.6|9276|9266|9277.3|9267.3|9274.6|9264.6|9
1614171530000|2021-02-24 12:58:50|9276.3|9266.3|9276.3|9266.3|9276.8|9266.8|9276|9266|6
1614171540000|2021-02-24 12:59:00|9276.8|9266.8|9283.3|9273.3|9283.6|9273.6|9276.8|9266.8|11
1614171550000|2021-02-24 12:59:10|9283|9273|9281.3|9271.3|9283|9273|9281|9271|15
1614171560000|2021-02-24 12:59:20|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280|9270|12
1614171570000|2021-02-24 12:59:30|9283.4|9273.4|9283.4|9273.4|9284|9274|9282.3|9272.3|14
1614171580000|2021-02-24 12:59:40|9283.6|9273.6|9282.3|9272.3|9283.6|9273.6|9282.3|9272.3|8
1614171590000|2021-02-24 12:59:50|9282.6|9272.6|9282.3|9272.3|9284|9274|9282.3|9272.3|8
1614171600000|2021-02-24 13:00:00|9283.4|9273.4|9293.5|9283.5|9294.9|9284.9|9283.4|9273.4|34
1614171610000|2021-02-24 13:00:10|9293.4|9283.4|9293.3|9283.3|9293.9|9283.9|9290.5|9280.5|25
1614171620000|2021-02-24 13:00:20|9296.3|9286.3|9293.9|9283.9|9298.8|9288.8|9293.9|9283.9|22
1614171630000|2021-02-24 13:00:30|9293.3|9283.3|9296|9286|9297.5|9287.5|9293|9283|25
1614171640000|2021-02-24 13:00:40|9297.3|9287.3|9292.9|9282.9|9297.3|9287.3|9292.9|9282.9|21
1614171650000|2021-02-24 13:00:50|9293.5|9283.5|9290.6|9280.6|9293.5|9283.5|9288.9|9278.9|29
1614171660000|2021-02-24 13:01:00|9290.4|9280.4|9291.3|9281.3|9295.3|9285.3|9290.4|9280.4|32
1614171670000|2021-02-24 13:01:10|9291.5|9281.5|9287.8|9277.8|9292.9|9282.9|9287.8|9277.8|16
1614171680000|2021-02-24 13:01:20|9286.6|9276.6|9284.9|9274.9|9288.3|9278.3|9284.1|9274.1|20
1614171690000|2021-02-24 13:01:30|9284.8|9274.8|9285.4|9275.4|9287|9277|9282.1|9272.1|23
1614171700000|2021-02-24 13:01:40|9286.3|9276.3|9286.9|9276.9|9288.6|9278.6|9283.9|9273.9|17
1614171710000|2021-02-24 13:01:50|9287|9277|9288|9278|9289.6|9279.6|9286.9|9276.9|18
1614171720000|2021-02-24 13:02:00|9287.9|9277.9|9287.5|9277.5|9288.5|9278.5|9285.5|9275.5|18
1614171730000|2021-02-24 13:02:10|9287.3|9277.3|9290.9|9280.9|9291.3|9281.3|9285.4|9275.4|26
1614171740000|2021-02-24 13:02:20|9290.6|9280.6|9292.1|9282.1|9292.6|9282.6|9289.5|9279.5|28
1614171750000|2021-02-24 13:02:30|9292.5|9282.5|9297.5|9287.5|9297.5|9287.5|9292.5|9282.5|25
1614171760000|2021-02-24 13:02:40|9297.3|9287.3|9301|9291|9301|9291|9296.3|9286.3|18
1614171770000|2021-02-24 13:02:50|9300.5|9290.5|9297.6|9287.6|9301.3|9291.3|9296.1|9286.1|22
1614171780000|2021-02-24 13:03:00|9297.9|9287.9|9298|9288|9298|9288|9296.5|9286.5|13
1614171790000|2021-02-24 13:03:10|9297.9|9287.9|9294|9284|9297.9|9287.9|9294|9284|12
1614171800000|2021-02-24 13:03:20|9293.6|9283.6|9293|9283|9293.9|9283.9|9293|9283|9
1614171810000|2021-02-24 13:03:30|9293.5|9283.5|9291.5|9281.5|9294.3|9284.3|9288.5|9278.5|16
1614171820000|2021-02-24 13:03:40|9291.1|9281.1|9289.6|9279.6|9291.1|9281.1|9288.4|9278.4|19
1614171830000|2021-02-24 13:03:50|9289.8|9279.8|9286.9|9276.9|9289.8|9279.8|9286.1|9276.1|15
1614171840000|2021-02-24 13:04:00|9287.8|9277.8|9287.9|9277.9|9288|9278|9286.3|9276.3|15
1614171850000|2021-02-24 13:04:10|9287.5|9277.5|9291.6|9281.6|9291.6|9281.6|9287.5|9277.5|12
1614171860000|2021-02-24 13:04:20|9292.1|9282.1|9294.1|9284.1|9294.1|9284.1|9291.5|9281.5|15
1614171870000|2021-02-24 13:04:30|9294|9284|9288.3|9278.3|9294|9284|9288.3|9278.3|9
1614171880000|2021-02-24 13:04:40|9288.5|9278.5|9287.3|9277.3|9289|9279|9287.3|9277.3|7
1614171890000|2021-02-24 13:04:50|9287|9277|9284.5|9274.5|9288.8|9278.8|9284.5|9274.5|19
1614171900000|2021-02-24 13:05:00|9284.8|9274.8|9281.9|9271.9|9284.9|9274.9|9281.9|9271.9|20
1614171910000|2021-02-24 13:05:10|9282|9272|9282.9|9272.9|9282.9|9272.9|9280|9270|20
1614171920000|2021-02-24 13:05:20|9282.3|9272.3|9280.6|9270.6|9282.5|9272.5|9280.6|9270.6|12
1614171930000|2021-02-24 13:05:30|9280.9|9270.9|9285.4|9275.4|9285.4|9275.4|9280.9|9270.9|13
1614171940000|2021-02-24 13:05:40|9285.9|9275.9|9286.5|9276.5|9287.9|9277.9|9285.8|9275.8|20
1614171950000|2021-02-24 13:05:50|9286.3|9276.3|9286.6|9276.6|9287.6|9277.6|9284.9|9274.9|23
1614171960000|2021-02-24 13:06:00|9286.4|9276.4|9288.8|9278.8|9288.8|9278.8|9285.6|9275.6|17
1614171970000|2021-02-24 13:06:10|9289.3|9279.3|9293.1|9283.1|9293.6|9283.6|9288.8|9278.8|19
1614171980000|2021-02-24 13:06:20|9292.8|9282.8|9295.3|9285.3|9296.1|9286.1|9292.5|9282.5|21
1614171990000|2021-02-24 13:06:30|9295.8|9285.8|9296.8|9286.8|9297.5|9287.5|9294.8|9284.8|20
1614172000000|2021-02-24 13:06:40|9293.6|9283.6|9297.5|9287.5|9297.9|9287.9|9292.3|9282.3|20
1614172010000|2021-02-24 13:06:50|9297.8|9287.8|9297.4|9287.4|9298|9288|9297.1|9287.1|12
1614172020000|2021-02-24 13:07:00|9297.5|9287.5|9295|9285|9297.5|9287.5|9295|9285|11
1614172030000|2021-02-24 13:07:10|9295.3|9285.3|9299|9289|9300.5|9290.5|9294.4|9284.4|21
1614172040000|2021-02-24 13:07:20|9299.3|9289.3|9300|9290|9301.1|9291.1|9299.3|9289.3|21
1614172050000|2021-02-24 13:07:30|9299.1|9289.1|9300.9|9290.9|9302|9292|9299.1|9289.1|20
1614172060000|2021-02-24 13:07:40|9301.3|9291.3|9302.9|9292.9|9302.9|9292.9|9301.3|9291.3|9
1614172070000|2021-02-24 13:07:50|9303.1|9293.1|9302.1|9292.1|9303.1|9293.1|9301|9291|23
1614172080000|2021-02-24 13:08:00|9302.4|9292.4|9297.3|9287.3|9302.9|9292.9|9297.1|9287.1|22
1614172090000|2021-02-24 13:08:10|9297.9|9287.9|9300.3|9290.3|9300.3|9290.3|9297.4|9287.4|18
1614172100000|2021-02-24 13:08:20|9300.1|9290.1|9302.9|9292.9|9302.9|9292.9|9299.8|9289.8|13
1614172110000|2021-02-24 13:08:30|9302.6|9292.6|9302.9|9292.9|9303.4|9293.4|9301.9|9291.9|19
1614172120000|2021-02-24 13:08:40|9302.8|9292.8|9303.1|9293.1|9304.5|9294.5|9301.9|9291.9|22
1614172130000|2021-02-24 13:08:50|9303.4|9293.4|9304.3|9294.3|9304.8|9294.8|9303.1|9293.1|19
1614172140000|2021-02-24 13:09:00|9304.5|9294.5|9303.8|9293.8|9306.4|9296.4|9303.8|9293.8|18
1614172150000|2021-02-24 13:09:10|9303.6|9293.6|9303.1|9293.1|9304.8|9294.8|9302|9292|20
1614172160000|2021-02-24 13:09:20|9302.8|9292.8|9300.6|9290.6|9302.8|9292.8|9298|9288|18
1614172170000|2021-02-24 13:09:30|9300|9290|9294|9284|9300|9290|9293.5|9283.5|16
1614172180000|2021-02-24 13:09:40|9293.8|9283.8|9292.4|9282.4|9294|9284|9292.1|9282.1|10
1614172190000|2021-02-24 13:09:50|9292.5|9282.5|9294|9284|9294|9284|9292.5|9282.5|7
1614172200000|2021-02-24 13:10:00|9294.1|9284.1|9289.1|9279.1|9294.9|9284.9|9289.1|9279.1|20
1614172210000|2021-02-24 13:10:10|9288|9278|9286.1|9276.1|9288|9278|9284.3|9274.3|23
1614172220000|2021-02-24 13:10:20|9286.3|9276.3|9286|9276|9287|9277|9284.8|9274.8|15
1614172230000|2021-02-24 13:10:30|9286.1|9276.1|9286.6|9276.6|9287.8|9277.8|9285.1|9275.1|16
1614172240000|2021-02-24 13:10:40|9287.9|9277.9|9287.3|9277.3|9288|9278|9287.3|9277.3|7
1614172250000|2021-02-24 13:10:50|9286.8|9276.8|9287.9|9277.9|9289.5|9279.5|9286.5|9276.5|17
1614172260000|2021-02-24 13:11:00|9288.3|9278.3|9290|9280|9291.6|9281.6|9288.3|9278.3|17
1614172270000|2021-02-24 13:11:10|9290.3|9280.3|9290.3|9280.3|9291|9281|9289.8|9279.8|8
1614172280000|2021-02-24 13:11:20|9290|9280|9292.9|9282.9|9293.8|9283.8|9289.9|9279.9|18
1614172290000|2021-02-24 13:11:30|9293.4|9283.4|9292.9|9282.9|9293.5|9283.5|9290.5|9280.5|17
1614172300000|2021-02-24 13:11:40|9293.4|9283.4|9298.5|9288.5|9298.5|9288.5|9293.4|9283.4|14
1614172310000|2021-02-24 13:11:50|9298|9288|9297.3|9287.3|9298|9288|9294.1|9284.1|16
1614172320000|2021-02-24 13:12:00|9297.5|9287.5|9298.3|9288.3|9298.3|9288.3|9297|9287|16
1614172330000|2021-02-24 13:12:10|9296.9|9286.9|9296.3|9286.3|9296.9|9286.9|9295.6|9285.6|10
1614172340000|2021-02-24 13:12:20|9297.3|9287.3|9297.8|9287.8|9297.9|9287.9|9295.6|9285.6|16
1614172350000|2021-02-24 13:12:30|9298.3|9288.3|9299.8|9289.8|9300.4|9290.4|9297.8|9287.8|15
1614172360000|2021-02-24 13:12:40|9299.5|9289.5|9299.4|9289.4|9300|9290|9296.5|9286.5|21
1614172370000|2021-02-24 13:12:50|9298.1|9288.1|9299.1|9289.1|9300.1|9290.1|9298.1|9288.1|11
1614172380000|2021-02-24 13:13:00|9298.4|9288.4|9296.3|9286.3|9299.4|9289.4|9296.1|9286.1|16
1614172390000|2021-02-24 13:13:10|9296.8|9286.8|9295.9|9285.9|9296.8|9286.8|9295.5|9285.5|10
1614172400000|2021-02-24 13:13:20|9296.1|9286.1|9295.6|9285.6|9297.3|9287.3|9295.6|9285.6|10
1614172410000|2021-02-24 13:13:30|9294.9|9284.9|9293.9|9283.9|9294.9|9284.9|9292.6|9282.6|12
1614172420000|2021-02-24 13:13:40|9293.5|9283.5|9289.9|9279.9|9293.5|9283.5|9289.9|9279.9|13
1614172430000|2021-02-24 13:13:50|9289.6|9279.6|9290.4|9280.4|9290.4|9280.4|9289.5|9279.5|8
1614172440000|2021-02-24 13:14:00|9289.9|9279.9|9286.6|9276.6|9289.9|9279.9|9286.6|9276.6|16
1614172450000|2021-02-24 13:14:10|9286.4|9276.4|9287.5|9277.5|9288.5|9278.5|9286.3|9276.3|23
1614172460000|2021-02-24 13:14:20|9287.6|9277.6|9292.4|9282.4|9292.4|9282.4|9287.6|9277.6|12
1614172470000|2021-02-24 13:14:30|9292.3|9282.3|9291.6|9281.6|9292.3|9282.3|9288|9278|17
1614172480000|2021-02-24 13:14:40|9291.4|9281.4|9292.6|9282.6|9292.6|9282.6|9289.9|9279.9|14
1614172490000|2021-02-24 13:14:50|9293.6|9283.6|9291.4|9281.4|9293.6|9283.6|9291.4|9281.4|3
1614172500000|2021-02-24 13:15:00|9291.3|9281.3|9290.8|9280.8|9291.3|9281.3|9290.6|9280.6|3
1614172510000|2021-02-24 13:15:10|9290.4|9280.4|9288.3|9278.3|9290.4|9280.4|9288.1|9278.1|10
1614172520000|2021-02-24 13:15:20|9288.8|9278.8|9288|9278|9289.1|9279.1|9288|9278|14
1614172530000|2021-02-24 13:15:30|9287.8|9277.8|9286.9|9276.9|9288.3|9278.3|9286.6|9276.6|11
1614172540000|2021-02-24 13:15:40|9286.6|9276.6|9284|9274|9286.9|9276.9|9284|9274|8
1614172550000|2021-02-24 13:15:50|9283.9|9273.9|9284.1|9274.1|9284.3|9274.3|9283.6|9273.6|8
1614172560000|2021-02-24 13:16:00|9284|9274|9283.8|9273.8|9284.1|9274.1|9283.8|9273.8|6
1614172570000|2021-02-24 13:16:10|9284.1|9274.1|9284.1|9274.1|9284.4|9274.4|9283.9|9273.9|6
1614172580000|2021-02-24 13:16:20|9283.9|9273.9|9281|9271|9284|9274|9281|9271|10
1614172590000|2021-02-24 13:16:30|9280.6|9270.6|9278.4|9268.4|9280.6|9270.6|9277.4|9267.4|12
1614172600000|2021-02-24 13:16:40|9278.1|9268.1|9276|9266|9278.1|9268.1|9276|9266|19
1614172610000|2021-02-24 13:16:50|9273.6|9263.6|9278|9268|9279.4|9269.4|9272.6|9262.6|20
1614172620000|2021-02-24 13:17:00|9277.5|9267.5|9275.4|9265.4|9277.5|9267.5|9273.6|9263.6|18
1614172630000|2021-02-24 13:17:10|9275.9|9265.9|9276.1|9266.1|9276.4|9266.4|9274.9|9264.9|17
1614172640000|2021-02-24 13:17:20|9275.9|9265.9|9277.6|9267.6|9277.9|9267.9|9275.9|9265.9|14
1614172650000|2021-02-24 13:17:30|9277.5|9267.5|9278.4|9268.4|9278.4|9268.4|9276.3|9266.3|19
1614172660000|2021-02-24 13:17:40|9278.1|9268.1|9278.4|9268.4|9278.8|9268.8|9277.5|9267.5|10
1614172670000|2021-02-24 13:17:50|9278.3|9268.3|9279.9|9269.9|9280.1|9270.1|9278.3|9268.3|6
1614172680000|2021-02-24 13:18:00|9280.1|9270.1|9280.5|9270.5|9281.6|9271.6|9279.9|9269.9|10
1614172690000|2021-02-24 13:18:10|9280.1|9270.1|9279.6|9269.6|9280.1|9270.1|9278|9268|12
1614172700000|2021-02-24 13:18:20|9279.5|9269.5|9279.4|9269.4|9279.5|9269.5|9278.4|9268.4|9
1614172710000|2021-02-24 13:18:30|9279.8|9269.8|9283.4|9273.4|9283.5|9273.5|9279.8|9269.8|20
1614172720000|2021-02-24 13:18:40|9283|9273|9282.4|9272.4|9283|9273|9280.8|9270.8|14
1614172730000|2021-02-24 13:18:50|9281.9|9271.9|9280.8|9270.8|9282.4|9272.4|9280.8|9270.8|11
1614172740000|2021-02-24 13:19:00|9280.9|9270.9|9277.9|9267.9|9281.1|9271.1|9277.9|9267.9|16
1614172750000|2021-02-24 13:19:10|9277.4|9267.4|9274.5|9264.5|9277.4|9267.4|9274|9264|13
1614172760000|2021-02-24 13:19:20|9274|9264|9276.3|9266.3|9279.9|9269.9|9274|9264|20
1614172770000|2021-02-24 13:19:30|9276.6|9266.6|9278.1|9268.1|9280|9270|9276.6|9266.6|22
1614172780000|2021-02-24 13:19:40|9277.8|9267.8|9275.6|9265.6|9277.8|9267.8|9275.6|9265.6|13
1614172790000|2021-02-24 13:19:50|9275.5|9265.5|9273.5|9263.5|9275.5|9265.5|9271.3|9261.3|23
1614172800000|2021-02-24 13:20:00|9273.6|9263.6|9274.5|9264.5|9276.5|9266.5|9273.5|9263.5|16
1614172810000|2021-02-24 13:20:10|9273.9|9263.9|9274|9264|9274.3|9264.3|9272.8|9262.8|21
1614172820000|2021-02-24 13:20:20|9274.3|9264.3|9276.3|9266.3|9276.5|9266.5|9274.3|9264.3|17
1614172830000|2021-02-24 13:20:30|9276.4|9266.4|9281.6|9271.6|9281.9|9271.9|9276.4|9266.4|17
1614172840000|2021-02-24 13:20:40|9281.3|9271.3|9279.1|9269.1|9281.4|9271.4|9278.8|9268.8|15
1614172850000|2021-02-24 13:20:50|9279.3|9269.3|9280.1|9270.1|9280.5|9270.5|9278|9268|14
1614172860000|2021-02-24 13:21:00|9279.8|9269.8|9280.5|9270.5|9280.5|9270.5|9279.1|9269.1|8
1614172870000|2021-02-24 13:21:10|9279.9|9269.9|9276.4|9266.4|9279.9|9269.9|9276.4|9266.4|11
1614172880000|2021-02-24 13:21:20|9276|9266|9276.9|9266.9|9276.9|9266.9|9276|9266|5
1614172900000|2021-02-24 13:21:40|9276.5|9266.5|9276|9266|9276.5|9266.5|9274.9|9264.9|9
1614172910000|2021-02-24 13:21:50|9275.6|9265.6|9274.4|9264.4|9275.6|9265.6|9273.4|9263.4|6
1614172920000|2021-02-24 13:22:00|9274.5|9264.5|9274.1|9264.1|9275.8|9265.8|9274.1|9264.1|7
1614172930000|2021-02-24 13:22:10|9273.4|9263.4|9273.4|9263.4|9274.4|9264.4|9273.4|9263.4|10
1614172940000|2021-02-24 13:22:20|9272.8|9262.8|9265.3|9255.3|9272.8|9262.8|9265|9255|20
1614172950000|2021-02-24 13:22:30|9265.5|9255.5|9261.8|9251.8|9266.1|9256.1|9260.9|9250.9|21
1614172960000|2021-02-24 13:22:40|9261.5|9251.5|9261.9|9251.9|9262.1|9252.1|9258.8|9248.8|23
1614172970000|2021-02-24 13:22:50|9260.5|9250.5|9258|9248|9260.5|9250.5|9258|9248|16
1614172980000|2021-02-24 13:23:00|9257.4|9247.4|9255.9|9245.9|9258.1|9248.1|9255.6|9245.6|12
1614172990000|2021-02-24 13:23:10|9255.8|9245.8|9262.4|9252.4|9262.4|9252.4|9255.4|9245.4|24
1614173000000|2021-02-24 13:23:20|9262.1|9252.1|9261.6|9251.6|9262.1|9252.1|9261.6|9251.6|3
1614173010000|2021-02-24 13:23:30|9260.9|9250.9|9261.5|9251.5|9262.6|9252.6|9257.3|9247.3|18
1614173020000|2021-02-24 13:23:40|9261.6|9251.6|9263.9|9253.9|9264|9254|9261.6|9251.6|12
1614173030000|2021-02-24 13:23:50|9264.4|9254.4|9262.9|9252.9|9264.4|9254.4|9262.9|9252.9|6
1614173040000|2021-02-24 13:24:00|9262.6|9252.6|9259.6|9249.6|9262.6|9252.6|9259.6|9249.6|9
1614173050000|2021-02-24 13:24:10|9259.4|9249.4|9255.6|9245.6|9259.4|9249.4|9255.6|9245.6|10
1614173060000|2021-02-24 13:24:20|9255.9|9245.9|9252.9|9242.9|9256.4|9246.4|9251.5|9241.5|17
1614173070000|2021-02-24 13:24:30|9253|9243|9257.6|9247.6|9257.6|9247.6|9251.4|9241.4|22
1614173080000|2021-02-24 13:24:40|9257.5|9247.5|9259.6|9249.6|9259.6|9249.6|9257.4|9247.4|16
1614173090000|2021-02-24 13:24:50|9259.3|9249.3|9254.1|9244.1|9259.3|9249.3|9254.1|9244.1|13
1614173100000|2021-02-24 13:25:00|9254.6|9244.6|9258.4|9248.4|9258.4|9248.4|9252.8|9242.8|16
1614173110000|2021-02-24 13:25:10|9258.6|9248.6|9262.6|9252.6|9262.6|9252.6|9258.5|9248.5|12
1614173120000|2021-02-24 13:25:20|9262.4|9252.4|9264.1|9254.1|9265.6|9255.6|9262.4|9252.4|20
1614173130000|2021-02-24 13:25:30|9264.4|9254.4|9262.9|9252.9|9265.9|9255.9|9261.4|9251.4|21
1614173140000|2021-02-24 13:25:40|9263|9253|9266.4|9256.4|9266.4|9256.4|9263|9253|13
1614173150000|2021-02-24 13:25:50|9266.5|9256.5|9265.1|9255.1|9266.9|9256.9|9264.8|9254.8|20
1614173160000|2021-02-24 13:26:00|9264.9|9254.9|9267.8|9257.8|9267.8|9257.8|9263|9253|18
1614173170000|2021-02-24 13:26:10|9267.5|9257.5|9266.9|9256.9|9268.5|9258.5|9265.8|9255.8|13
1614173180000|2021-02-24 13:26:20|9267.3|9257.3|9273.3|9263.3|9273.3|9263.3|9267.3|9257.3|19
1614173190000|2021-02-24 13:26:30|9273.5|9263.5|9275.9|9265.9|9276.3|9266.3|9272.3|9262.3|17
1614173200000|2021-02-24 13:26:40|9275.8|9265.8|9274.5|9264.5|9276.6|9266.6|9274.5|9264.5|13
1614173210000|2021-02-24 13:26:50|9274.8|9264.8|9271.5|9261.5|9274.8|9264.8|9271.5|9261.5|13
1614173220000|2021-02-24 13:27:00|9271.9|9261.9|9268.9|9258.9|9271.9|9261.9|9266.9|9256.9|11
1614173230000|2021-02-24 13:27:10|9269.8|9259.8|9270.5|9260.5|9271.3|9261.3|9269|9259|13
1614173240000|2021-02-24 13:27:20|9270.6|9260.6|9266.8|9256.8|9270.6|9260.6|9266.8|9256.8|7
1614173250000|2021-02-24 13:27:30|9266.6|9256.6|9266.4|9256.4|9266.6|9256.6|9264.9|9254.9|12
1614173260000|2021-02-24 13:27:40|9266.8|9256.8|9269.8|9259.8|9270.8|9260.8|9266.8|9256.8|10
1614173270000|2021-02-24 13:27:50|9270|9260|9271.3|9261.3|9272.1|9262.1|9270|9260|9
1614173280000|2021-02-24 13:28:00|9270.6|9260.6|9269|9259|9271.9|9261.9|9269|9259|11
1614173290000|2021-02-24 13:28:10|9269.3|9259.3|9269.1|9259.1|9269.4|9259.4|9268.6|9258.6|11
1614173300000|2021-02-24 13:28:20|9269.4|9259.4|9269.8|9259.8|9270|9260|9269.4|9259.4|7
1614173310000|2021-02-24 13:28:30|9269.4|9259.4|9266.8|9256.8|9269.4|9259.4|9266.8|9256.8|6
1614173320000|2021-02-24 13:28:40|9267|9257|9265|9255|9267|9257|9264.5|9254.5|9
1614173330000|2021-02-24 13:28:50|9264.8|9254.8|9264.1|9254.1|9264.8|9254.8|9263.8|9253.8|4
1614173340000|2021-02-24 13:29:00|9263.9|9253.9|9264.1|9254.1|9264.1|9254.1|9262.5|9252.5|6
1614173350000|2021-02-24 13:29:10|9263.8|9253.8|9264.1|9254.1|9264.1|9254.1|9263.8|9253.8|2
1614173360000|2021-02-24 13:29:20|9264|9254|9259.5|9249.5|9264|9254|9259.5|9249.5|15
1614173370000|2021-02-24 13:29:30|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1614173380000|2021-02-24 13:29:40|9258.9|9248.9|9256.5|9246.5|9258.9|9248.9|9256.5|9246.5|9
1614173390000|2021-02-24 13:29:50|9256.4|9246.4|9256.3|9246.3|9256.4|9246.4|9256|9246|7
1614173400000|2021-02-24 13:30:00|9256.8|9246.8|9257.8|9247.8|9258.3|9248.3|9256.3|9246.3|15
1614173410000|2021-02-24 13:30:10|9257.5|9247.5|9258.6|9248.6|9258.6|9248.6|9257.3|9247.3|9
1614173420000|2021-02-24 13:30:20|9258.4|9248.4|9260.3|9250.3|9261.4|9251.4|9258.4|9248.4|14
1614173430000|2021-02-24 13:30:30|9259.8|9249.8|9257.6|9247.6|9260.1|9250.1|9257.5|9247.5|12
1614173440000|2021-02-24 13:30:40|9258.1|9248.1|9257.4|9247.4|9258.8|9248.8|9257.1|9247.1|7
1614173450000|2021-02-24 13:30:50|9257.1|9247.1|9257.8|9247.8|9257.8|9247.8|9256.5|9246.5|5
1614173460000|2021-02-24 13:31:00|9257.6|9247.6|9255.1|9245.1|9257.6|9247.6|9254.3|9244.3|6
1614173470000|2021-02-24 13:31:10|9254.3|9244.3|9254.5|9244.5|9255.4|9245.4|9254.3|9244.3|7
1614173480000|2021-02-24 13:31:20|9254.3|9244.3|9248.3|9238.3|9254.3|9244.3|9248.1|9238.1|16
1614173490000|2021-02-24 13:31:30|9248.5|9238.5|9248.1|9238.1|9251.3|9241.3|9247.4|9237.4|18
1614173500000|2021-02-24 13:31:40|9248.4|9238.4|9247.3|9237.3|9249|9239|9247.3|9237.3|14
1614173510000|2021-02-24 13:31:50|9247.5|9237.5|9244.5|9234.5|9247.9|9237.9|9244.5|9234.5|18
1614173520000|2021-02-24 13:32:00|9244.6|9234.6|9249|9239|9249|9239|9241.5|9231.5|18
1614173530000|2021-02-24 13:32:10|9248.8|9238.8|9250.3|9240.3|9251.5|9241.5|9248.8|9238.8|14
1614173540000|2021-02-24 13:32:20|9250.1|9240.1|9251.4|9241.4|9252|9242|9249.6|9239.6|13
1614173550000|2021-02-24 13:32:30|9251.5|9241.5|9253.5|9243.5|9253.5|9243.5|9251.3|9241.3|13
1614173560000|2021-02-24 13:32:40|9253.4|9243.4|9256.8|9246.8|9257.3|9247.3|9253.4|9243.4|17
1614173570000|2021-02-24 13:32:50|9256.6|9246.6|9253.4|9243.4|9256.6|9246.6|9253.4|9243.4|10
1614173580000|2021-02-24 13:33:00|9252.6|9242.6|9251.4|9241.4|9252.6|9242.6|9250.5|9240.5|6
1614173590000|2021-02-24 13:33:10|9251.1|9241.1|9246.8|9236.8|9251.1|9241.1|9246.8|9236.8|11
1614173600000|2021-02-24 13:33:20|9246.6|9236.6|9247.6|9237.6|9247.6|9237.6|9246.1|9236.1|12
1614173610000|2021-02-24 13:33:30|9247.4|9237.4|9246.5|9236.5|9247.4|9237.4|9246.1|9236.1|17
1614173620000|2021-02-24 13:33:40|9246.4|9236.4|9249.6|9239.6|9249.6|9239.6|9246.4|9236.4|11
1614173630000|2021-02-24 13:33:50|9250|9240|9247.1|9237.1|9250.6|9240.6|9247.1|9237.1|11
1614173640000|2021-02-24 13:34:00|9247|9237|9253.4|9243.4|9253.4|9243.4|9247|9237|17
1614173650000|2021-02-24 13:34:10|9253.9|9243.9|9254.1|9244.1|9255.8|9245.8|9253.9|9243.9|16
1614173660000|2021-02-24 13:34:20|9253.4|9243.4|9251.4|9241.4|9253.6|9243.6|9250.8|9240.8|12
1614173670000|2021-02-24 13:34:30|9251.6|9241.6|9256.4|9246.4|9256.4|9246.4|9251.6|9241.6|15
1614173680000|2021-02-24 13:34:40|9256.1|9246.1|9255.8|9245.8|9256.1|9246.1|9253.6|9243.6|12
1614173690000|2021-02-24 13:34:50|9255.3|9245.3|9256.6|9246.6|9256.9|9246.9|9255.3|9245.3|13
1614173700000|2021-02-24 13:35:00|9256.5|9246.5|9255.9|9245.9|9256.6|9246.6|9255.9|9245.9|12
1614173710000|2021-02-24 13:35:10|9255.5|9245.5|9258|9248|9258|9248|9255.4|9245.4|13
1614173720000|2021-02-24 13:35:20|9258.4|9248.4|9259.3|9249.3|9260.4|9250.4|9257.8|9247.8|22
1614173730000|2021-02-24 13:35:30|9259|9249|9257.1|9247.1|9259.3|9249.3|9256.1|9246.1|14
1614173740000|2021-02-24 13:35:40|9256.9|9246.9|9257.3|9247.3|9258.4|9248.4|9256.4|9246.4|10
1614173750000|2021-02-24 13:35:50|9257.5|9247.5|9260.1|9250.1|9260.1|9250.1|9257.5|9247.5|10
1614173760000|2021-02-24 13:36:00|9260.4|9250.4|9261.4|9251.4|9261.4|9251.4|9260.1|9250.1|5
1614173770000|2021-02-24 13:36:10|9261.6|9251.6|9264.8|9254.8|9265.9|9255.9|9261.6|9251.6|15
1614173780000|2021-02-24 13:36:20|9265.6|9255.6|9269.1|9259.1|9269.1|9259.1|9265.6|9255.6|12
1614173790000|2021-02-24 13:36:30|9268.8|9258.8|9265.4|9255.4|9268.8|9258.8|9265.4|9255.4|14
1614173800000|2021-02-24 13:36:40|9264.6|9254.6|9265|9255|9265.4|9255.4|9264.4|9254.4|6
1614173810000|2021-02-24 13:36:50|9264.4|9254.4|9263.1|9253.1|9264.4|9254.4|9262.8|9252.8|5
1614173820000|2021-02-24 13:37:00|9263.3|9253.3|9265.9|9255.9|9266.5|9256.5|9263.3|9253.3|13
1614173830000|2021-02-24 13:37:10|9264.9|9254.9|9264.6|9254.6|9265|9255|9264.6|9254.6|4
1614173840000|2021-02-24 13:37:20|9263.8|9253.8|9263.3|9253.3|9263.8|9253.8|9262.3|9252.3|6
1614173850000|2021-02-24 13:37:30|9263|9253|9263.9|9253.9|9265.3|9255.3|9263|9253|10
1614173860000|2021-02-24 13:37:40|9264.1|9254.1|9268.3|9258.3|9268.3|9258.3|9264.1|9254.1|6
1614173870000|2021-02-24 13:37:50|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1614173880000|2021-02-24 13:38:00|9268|9258|9266.4|9256.4|9268|9258|9266.4|9256.4|5
1614173890000|2021-02-24 13:38:10|9266.6|9256.6|9264.9|9254.9|9266.8|9256.8|9264.9|9254.9|5
1614173900000|2021-02-24 13:38:20|9264.4|9254.4|9266.1|9256.1|9266.3|9256.3|9261.4|9251.4|15
1614173910000|2021-02-24 13:38:30|9266.3|9256.3|9266.4|9256.4|9266.6|9256.6|9265.6|9255.6|8
1614173920000|2021-02-24 13:38:40|9266.3|9256.3|9266.4|9256.4|9266.4|9256.4|9266.1|9256.1|4
1614173930000|2021-02-24 13:38:50|9266.1|9256.1|9265.5|9255.5|9266.4|9256.4|9265.5|9255.5|8
1614173940000|2021-02-24 13:39:00|9264.9|9254.9|9263.1|9253.1|9264.9|9254.9|9263.1|9253.1|9
1614173950000|2021-02-24 13:39:10|9263|9253|9263|9253|9263|9253|9263|9253|1
1614173960000|2021-02-24 13:39:20|9263.1|9253.1|9265.6|9255.6|9266|9256|9263.1|9253.1|13
1614173970000|2021-02-24 13:39:30|9265.4|9255.4|9266.4|9256.4|9266.5|9256.5|9265.3|9255.3|6
1614173980000|2021-02-24 13:39:40|9266.5|9256.5|9267.3|9257.3|9267.6|9257.6|9266.5|9256.5|10
1614173990000|2021-02-24 13:39:50|9267.5|9257.5|9264.9|9254.9|9268|9258|9264.5|9254.5|17
1614174000000|2021-02-24 13:40:00|9264.6|9254.6|9261.8|9251.8|9264.6|9254.6|9261.8|9251.8|16
1614174010000|2021-02-24 13:40:10|9262|9252|9260.3|9250.3|9262.5|9252.5|9260.3|9250.3|10
1614174020000|2021-02-24 13:40:20|9260|9250|9258.3|9248.3|9260|9250|9258.3|9248.3|6
1614174030000|2021-02-24 13:40:30|9258|9248|9256.6|9246.6|9258.4|9248.4|9256.5|9246.5|8
1614174040000|2021-02-24 13:40:40|9256.4|9246.4|9256.1|9246.1|9256.4|9246.4|9256.1|9246.1|2
1614174050000|2021-02-24 13:40:50|9256.3|9246.3|9257.5|9247.5|9258|9248|9256.3|9246.3|8
1614174060000|2021-02-24 13:41:00|9257.8|9247.8|9256.5|9246.5|9258.6|9248.6|9256.5|9246.5|15
1614174070000|2021-02-24 13:41:10|9256.6|9246.6|9255.8|9245.8|9257.5|9247.5|9255.8|9245.8|11
1614174080000|2021-02-24 13:41:20|9256.1|9246.1|9258.5|9248.5|9258.8|9248.8|9256.1|9246.1|14
1614174090000|2021-02-24 13:41:30|9258.8|9248.8|9256.1|9246.1|9258.9|9248.9|9256.1|9246.1|9
1614174100000|2021-02-24 13:41:40|9256.4|9246.4|9257.9|9247.9|9258.1|9248.1|9256|9246|10
1614174110000|2021-02-24 13:41:50|9257.8|9247.8|9261.1|9251.1|9261.5|9251.5|9257.8|9247.8|9
1614174120000|2021-02-24 13:42:00|9260.9|9250.9|9261.6|9251.6|9261.6|9251.6|9259.4|9249.4|11
1614174130000|2021-02-24 13:42:10|9261.8|9251.8|9261.4|9251.4|9261.8|9251.8|9261.4|9251.4|3
1614174140000|2021-02-24 13:42:20|9261.9|9251.9|9263.1|9253.1|9263.1|9253.1|9261.9|9251.9|12
1614174150000|2021-02-24 13:42:30|9263.5|9253.5|9266.6|9256.6|9266.6|9256.6|9263.5|9253.5|12
1614174160000|2021-02-24 13:42:40|9266.4|9256.4|9267.6|9257.6|9267.9|9257.9|9265.9|9255.9|8
1614174170000|2021-02-24 13:42:50|9267.8|9257.8|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|3
1614174180000|2021-02-24 13:43:00|9267.8|9257.8|9266.6|9256.6|9267.8|9257.8|9266.6|9256.6|8
1614174190000|2021-02-24 13:43:10|9266.4|9256.4|9261.6|9251.6|9266.4|9256.4|9261.6|9251.6|13
1614174200000|2021-02-24 13:43:20|9261.9|9251.9|9261.4|9251.4|9263.3|9253.3|9261.4|9251.4|9
1614174210000|2021-02-24 13:43:30|9261.8|9251.8|9258.5|9248.5|9262.1|9252.1|9258.5|9248.5|11
1614174220000|2021-02-24 13:43:40|9258.9|9248.9|9256.3|9246.3|9259.4|9249.4|9256.3|9246.3|21
1614174230000|2021-02-24 13:43:50|9256.1|9246.1|9258.4|9248.4|9258.6|9248.6|9256.1|9246.1|11
1614174240000|2021-02-24 13:44:00|9258.5|9248.5|9257.1|9247.1|9259|9249|9257|9247|10
1614174250000|2021-02-24 13:44:10|9256.8|9246.8|9259.6|9249.6|9260.1|9250.1|9256.8|9246.8|11
1614174260000|2021-02-24 13:44:20|9259.3|9249.3|9260.1|9250.1|9260.4|9250.4|9259.3|9249.3|13
1614174270000|2021-02-24 13:44:30|9259.6|9249.6|9259.5|9249.5|9260.4|9250.4|9259.5|9249.5|5
1614174280000|2021-02-24 13:44:40|9259.6|9249.6|9259.4|9249.4|9260.9|9250.9|9259.4|9249.4|10
1614174290000|2021-02-24 13:44:50|9259.3|9249.3|9258.8|9248.8|9259.4|9249.4|9258.8|9248.8|8
1614174300000|2021-02-24 13:45:00|9258.6|9248.6|9258.6|9248.6|9259|9249|9257.3|9247.3|8
1614174310000|2021-02-24 13:45:10|9259.1|9249.1|9260.9|9250.9|9260.9|9250.9|9258.8|9248.8|14
1614174320000|2021-02-24 13:45:20|9261.4|9251.4|9259.8|9249.8|9261.4|9251.4|9259.6|9249.6|16
1614174330000|2021-02-24 13:45:30|9260.1|9250.1|9259.8|9249.8|9260.4|9250.4|9259.4|9249.4|8
1614174340000|2021-02-24 13:45:40|9259.4|9249.4|9260.4|9250.4|9260.4|9250.4|9259.4|9249.4|2
1614174350000|2021-02-24 13:45:50|9259.9|9249.9|9259.6|9249.6|9260.3|9250.3|9258.5|9248.5|9
1614174360000|2021-02-24 13:46:00|9259.3|9249.3|9258.4|9248.4|9259.3|9249.3|9258.4|9248.4|4
1614174370000|2021-02-24 13:46:10|9257.8|9247.8|9255.9|9245.9|9257.8|9247.8|9255.6|9245.6|7
1614174380000|2021-02-24 13:46:20|9256.1|9246.1|9251.9|9241.9|9256.6|9246.6|9251.8|9241.8|19
1614174390000|2021-02-24 13:46:30|9251.4|9241.4|9250.1|9240.1|9252.4|9242.4|9250.1|9240.1|15
1614174400000|2021-02-24 13:46:40|9249.9|9239.9|9244.1|9234.1|9249.9|9239.9|9244.1|9234.1|13
1614174410000|2021-02-24 13:46:50|9244|9234|9241.1|9231.1|9244|9234|9239.5|9229.5|16
1614174420000|2021-02-24 13:47:00|9240.9|9230.9|9240.3|9230.3|9240.9|9230.9|9238.3|9228.3|18
1614174430000|2021-02-24 13:47:10|9240.9|9230.9|9239.5|9229.5|9240.9|9230.9|9239.4|9229.4|5
1614174440000|2021-02-24 13:47:20|9239.6|9229.6|9239.1|9229.1|9239.6|9229.6|9238.8|9228.8|6
1614174450000|2021-02-24 13:47:30|9239.4|9229.4|9237.1|9227.1|9239.4|9229.4|9237.1|9227.1|7
1614174460000|2021-02-24 13:47:40|9237|9227|9233.8|9223.8|9237|9227|9233.1|9223.1|12
1614174470000|2021-02-24 13:47:50|9233.4|9223.4|9234.8|9224.8|9238.6|9228.6|9232.5|9222.5|20
1614174480000|2021-02-24 13:48:00|9234.6|9224.6|9237.3|9227.3|9237.5|9227.5|9234.4|9224.4|14
1614174490000|2021-02-24 13:48:10|9237.8|9227.8|9241.9|9231.9|9241.9|9231.9|9237.3|9227.3|21
1614174500000|2021-02-24 13:48:20|9242.4|9232.4|9242.5|9232.5|9242.5|9232.5|9241.3|9231.3|12
1614174510000|2021-02-24 13:48:30|9242.3|9232.3|9241|9231|9243.9|9233.9|9239.6|9229.6|18
1614174520000|2021-02-24 13:48:40|9241.4|9231.4|9242.3|9232.3|9243.9|9233.9|9241.4|9231.4|19
1614174530000|2021-02-24 13:48:50|9242.9|9232.9|9239|9229|9243.3|9233.3|9239|9229|21
1614174540000|2021-02-24 13:49:00|9239.3|9229.3|9237.3|9227.3|9239.3|9229.3|9235.8|9225.8|19
1614174550000|2021-02-24 13:49:10|9237.9|9227.9|9234.4|9224.4|9239.9|9229.9|9233.3|9223.3|26
1614174560000|2021-02-24 13:49:20|9234.6|9224.6|9230.5|9220.5|9235.6|9225.6|9230|9220|20
1614174570000|2021-02-24 13:49:30|9230.6|9220.6|9228.1|9218.1|9230.6|9220.6|9228.1|9218.1|22
1614174580000|2021-02-24 13:49:40|9227.5|9217.5|9223.4|9213.4|9227.5|9217.5|9222.9|9212.9|21
1614174590000|2021-02-24 13:49:50|9223.6|9213.6|9222.6|9212.6|9224.1|9214.1|9221.1|9211.1|15
1614174600000|2021-02-24 13:50:00|9221.9|9211.9|9227.1|9217.1|9228.9|9218.9|9221.5|9211.5|29
1614174610000|2021-02-24 13:50:10|9227.3|9217.3|9230.5|9220.5|9231.9|9221.9|9227.3|9217.3|15
1614174620000|2021-02-24 13:50:20|9231.3|9221.3|9233.4|9223.4|9235|9225|9231|9221|16
1614174630000|2021-02-24 13:50:30|9234.6|9224.6|9229.9|9219.9|9234.6|9224.6|9228.5|9218.5|20
1614174640000|2021-02-24 13:50:40|9229.1|9219.1|9227.3|9217.3|9229.1|9219.1|9226.4|9216.4|9
1614174650000|2021-02-24 13:50:50|9227.6|9217.6|9232.3|9222.3|9232.5|9222.5|9227.6|9217.6|16
1614174660000|2021-02-24 13:51:00|9232|9222|9231.6|9221.6|9232.1|9222.1|9228|9218|24
1614174670000|2021-02-24 13:51:10|9231.8|9221.8|9234.5|9224.5|9236.9|9226.9|9231.8|9221.8|22
1614174680000|2021-02-24 13:51:20|9234.8|9224.8|9238.9|9228.9|9239.1|9229.1|9234.1|9224.1|24
1614174690000|2021-02-24 13:51:30|9239|9229|9238.3|9228.3|9239|9229|9236.8|9226.8|18
1614174700000|2021-02-24 13:51:40|9238.9|9228.9|9242.3|9232.3|9242.6|9232.6|9238.9|9228.9|18
1614174710000|2021-02-24 13:51:50|9242|9232|9239.4|9229.4|9242|9232|9236|9226|15
1614174720000|2021-02-24 13:52:00|9239.6|9229.6|9239.8|9229.8|9239.8|9229.8|9238.3|9228.3|7
1614174730000|2021-02-24 13:52:10|9240|9230|9239.5|9229.5|9240.8|9230.8|9237.6|9227.6|17
1614174740000|2021-02-24 13:52:20|9239.4|9229.4|9240.1|9230.1|9240.5|9230.5|9239.4|9229.4|10
1614174750000|2021-02-24 13:52:30|9239.9|9229.9|9238.3|9228.3|9239.9|9229.9|9237.1|9227.1|11
1614174760000|2021-02-24 13:52:40|9237.9|9227.9|9235.9|9225.9|9237.9|9227.9|9235.6|9225.6|14
1614174770000|2021-02-24 13:52:50|9235.6|9225.6|9234.8|9224.8|9235.6|9225.6|9232.1|9222.1|19
1614174780000|2021-02-24 13:53:00|9235.6|9225.6|9237.4|9227.4|9237.6|9227.6|9234.8|9224.8|9
1614174790000|2021-02-24 13:53:10|9237.1|9227.1|9237.1|9227.1|9237.6|9227.6|9236.6|9226.6|12
1614174800000|2021-02-24 13:53:20|9237.3|9227.3|9239.5|9229.5|9240.3|9230.3|9237.3|9227.3|13
1614174810000|2021-02-24 13:53:30|9239|9229|9241.3|9231.3|9241.3|9231.3|9238.8|9228.8|15
1614174820000|2021-02-24 13:53:40|9242.1|9232.1|9243|9233|9243|9233|9242.1|9232.1|5
1614174830000|2021-02-24 13:53:50|9242.4|9232.4|9242.9|9232.9|9243|9233|9242.4|9232.4|4
1614174840000|2021-02-24 13:54:00|9243.1|9233.1|9238.6|9228.6|9243.1|9233.1|9237.9|9227.9|14
1614174850000|2021-02-24 13:54:10|9238.9|9228.9|9240|9230|9240.4|9230.4|9237.6|9227.6|12
1614174860000|2021-02-24 13:54:20|9240.1|9230.1|9242.8|9232.8|9242.8|9232.8|9240.1|9230.1|12
1614174870000|2021-02-24 13:54:30|9242.4|9232.4|9242.5|9232.5|9242.8|9232.8|9240.9|9230.9|16
1614174880000|2021-02-24 13:54:40|9242.4|9232.4|9242.5|9232.5|9242.5|9232.5|9241.5|9231.5|8
1614174890000|2021-02-24 13:54:50|9242.8|9232.8|9245.1|9235.1|9245.1|9235.1|9242.6|9232.6|10
1614174900000|2021-02-24 13:55:00|9245.3|9235.3|9244|9234|9246.4|9236.4|9243.6|9233.6|16
1614174910000|2021-02-24 13:55:10|9243.8|9233.8|9243.9|9233.9|9243.9|9233.9|9243.8|9233.8|6
1614174920000|2021-02-24 13:55:20|9243.4|9233.4|9239.5|9229.5|9243.4|9233.4|9239.5|9229.5|8
1614174930000|2021-02-24 13:55:30|9240.6|9230.6|9240|9230|9241.1|9231.1|9240|9230|7
1614174940000|2021-02-24 13:55:40|9239.5|9229.5|9238.9|9228.9|9239.6|9229.6|9238.9|9228.9|16
1614174950000|2021-02-24 13:55:50|9238.8|9228.8|9235.9|9225.9|9238.8|9228.8|9235.9|9225.9|10
1614174960000|2021-02-24 13:56:00|9235.6|9225.6|9235.8|9225.8|9237|9227|9235.4|9225.4|11
1614174970000|2021-02-24 13:56:10|9235.5|9225.5|9233.5|9223.5|9235.8|9225.8|9233.3|9223.3|12
1614174980000|2021-02-24 13:56:20|9233.3|9223.3|9234|9224|9234.6|9224.6|9233.3|9223.3|9
1614174990000|2021-02-24 13:56:30|9233.9|9223.9|9231.1|9221.1|9233.9|9223.9|9231.1|9221.1|10
1614175000000|2021-02-24 13:56:40|9230.9|9220.9|9229.6|9219.6|9230.9|9220.9|9229.4|9219.4|10
1614175010000|2021-02-24 13:56:50|9229.4|9219.4|9226.1|9216.1|9229.4|9219.4|9226|9216|11
1614175020000|2021-02-24 13:57:00|9224.6|9214.6|9226|9216|9226|9216|9224|9214|10
1614175030000|2021-02-24 13:57:10|9226.9|9216.9|9230|9220|9230.3|9220.3|9226.9|9216.9|19
1614175040000|2021-02-24 13:57:20|9229.9|9219.9|9230|9220|9230|9220|9228.3|9218.3|8
1614175050000|2021-02-24 13:57:30|9229.8|9219.8|9228.3|9218.3|9229.8|9219.8|9228.3|9218.3|7
1614175060000|2021-02-24 13:57:40|9228.5|9218.5|9232.5|9222.5|9233.6|9223.6|9228.5|9218.5|19
1614175070000|2021-02-24 13:57:50|9232.3|9222.3|9234.5|9224.5|9234.5|9224.5|9231.8|9221.8|11
1614175080000|2021-02-24 13:58:00|9235|9225|9231|9221|9235|9225|9230.1|9220.1|17
1614175090000|2021-02-24 13:58:10|9231.3|9221.3|9228.4|9218.4|9231.3|9221.3|9228.4|9218.4|10
1614175100000|2021-02-24 13:58:20|9228.6|9218.6|9230.9|9220.9|9230.9|9220.9|9228.6|9218.6|6
1614175120000|2021-02-24 13:58:40|9231.6|9221.6|9233.9|9223.9|9233.9|9223.9|9231.6|9221.6|7
1614175130000|2021-02-24 13:58:50|9233.4|9223.4|9231.4|9221.4|9233.4|9223.4|9230.6|9220.6|22
1614175140000|2021-02-24 13:59:00|9231.1|9221.1|9233.1|9223.1|9233.1|9223.1|9230|9220|13
1614175150000|2021-02-24 13:59:10|9233|9223|9236|9226|9236|9226|9233|9223|14
1614175160000|2021-02-24 13:59:20|9235.5|9225.5|9238|9228|9238|9228|9234.6|9224.6|10
1614175170000|2021-02-24 13:59:30|9238.3|9228.3|9239.9|9229.9|9241.3|9231.3|9238.3|9228.3|9
1614175180000|2021-02-24 13:59:40|9240.1|9230.1|9238.3|9228.3|9240.1|9230.1|9236.8|9226.8|12
1614175190000|2021-02-24 13:59:50|9238.4|9228.4|9236.4|9226.4|9239.9|9229.9|9236.4|9226.4|15
1614175200000|2021-02-24 14:00:00|9237.3|9227.3|9234|9224|9237.3|9227.3|9234|9224|11
1614175210000|2021-02-24 14:00:10|9233.6|9223.6|9231.1|9221.1|9233.6|9223.6|9228.8|9218.8|20
1614175220000|2021-02-24 14:00:20|9229.6|9219.6|9231.6|9221.6|9231.6|9221.6|9227.5|9217.5|14
1614175230000|2021-02-24 14:00:30|9231.9|9221.9|9235.9|9225.9|9236.4|9226.4|9231.9|9221.9|19
1614175240000|2021-02-24 14:00:40|9236.1|9226.1|9235.6|9225.6|9236.1|9226.1|9235|9225|8
1614175250000|2021-02-24 14:00:50|9235.4|9225.4|9233.4|9223.4|9235.6|9225.6|9232.8|9222.8|15
1614175260000|2021-02-24 14:01:00|9233.8|9223.8|9236|9226|9238|9228|9233.8|9223.8|12
1614175270000|2021-02-24 14:01:10|9236.4|9226.4|9238.8|9228.8|9238.9|9228.9|9236.4|9226.4|12
1614175280000|2021-02-24 14:01:20|9238.5|9228.5|9236.1|9226.1|9238.8|9228.8|9235.9|9225.9|10
1614175290000|2021-02-24 14:01:30|9235.9|9225.9|9235.6|9225.6|9235.9|9225.9|9235.4|9225.4|8
1614175300000|2021-02-24 14:01:40|9235.8|9225.8|9238.8|9228.8|9238.8|9228.8|9235.8|9225.8|16
1614175310000|2021-02-24 14:01:50|9238.5|9228.5|9240|9230|9240|9230|9238.5|9228.5|12
1614175320000|2021-02-24 14:02:00|9240.1|9230.1|9242.1|9232.1|9242.1|9232.1|9239.3|9229.3|13
1614175330000|2021-02-24 14:02:10|9242.3|9232.3|9243.6|9233.6|9243.6|9233.6|9241.3|9231.3|15
1614175340000|2021-02-24 14:02:20|9243.3|9233.3|9242.9|9232.9|9244.1|9234.1|9241.4|9231.4|26
1614175350000|2021-02-24 14:02:30|9243.3|9233.3|9244|9234|9244.1|9234.1|9242.1|9232.1|14
1614175360000|2021-02-24 14:02:40|9243.8|9233.8|9239.8|9229.8|9243.8|9233.8|9237.6|9227.6|27
1614175370000|2021-02-24 14:02:50|9239.6|9229.6|9238.1|9228.1|9240.3|9230.3|9238.1|9228.1|9
1614175380000|2021-02-24 14:03:00|9238.4|9228.4|9242.9|9232.9|9243.3|9233.3|9238.1|9228.1|16
1614175390000|2021-02-24 14:03:10|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9242.9|9232.9|4
1614175400000|2021-02-24 14:03:20|9244.3|9234.3|9243.4|9233.4|9245|9235|9242.3|9232.3|13
1614175410000|2021-02-24 14:03:30|9242.8|9232.8|9241.6|9231.6|9242.8|9232.8|9241.1|9231.1|9
1614175420000|2021-02-24 14:03:40|9241.3|9231.3|9244|9234|9244|9234|9241.3|9231.3|8
1614175430000|2021-02-24 14:03:50|9245.1|9235.1|9250.6|9240.6|9251.8|9241.8|9245.1|9235.1|24
1614175440000|2021-02-24 14:04:00|9251|9241|9250.6|9240.6|9252.3|9242.3|9249.1|9239.1|19
1614175450000|2021-02-24 14:04:10|9250.4|9240.4|9251.6|9241.6|9252.8|9242.8|9250.4|9240.4|16
1614175460000|2021-02-24 14:04:20|9252.1|9242.1|9252.1|9242.1|9252.6|9242.6|9252.1|9242.1|5
1614175470000|2021-02-24 14:04:30|9253.1|9243.1|9252.5|9242.5|9253.9|9243.9|9252.5|9242.5|16
1614175480000|2021-02-24 14:04:40|9253.5|9243.5|9253.4|9243.4|9254|9244|9253.4|9243.4|7
1614175490000|2021-02-24 14:04:50|9253.6|9243.6|9255.1|9245.1|9255.4|9245.4|9252.4|9242.4|17
1614175500000|2021-02-24 14:05:00|9255.6|9245.6|9258.3|9248.3|9258.3|9248.3|9255|9245|13
1614175510000|2021-02-24 14:05:10|9258.4|9248.4|9257.5|9247.5|9259.1|9249.1|9257|9247|18
1614175520000|2021-02-24 14:05:20|9257.1|9247.1|9256.1|9246.1|9257.1|9247.1|9256.1|9246.1|8
1614175530000|2021-02-24 14:05:30|9256|9246|9253.6|9243.6|9256|9246|9253.6|9243.6|13
1614175540000|2021-02-24 14:05:40|9253.5|9243.5|9251.9|9241.9|9253.5|9243.5|9249.4|9239.4|15
1614175550000|2021-02-24 14:05:50|9252.4|9242.4|9253.3|9243.3|9254.3|9244.3|9252.4|9242.4|16
1614175560000|2021-02-24 14:06:00|9252.6|9242.6|9252.1|9242.1|9252.6|9242.6|9251.3|9241.3|8
1614175570000|2021-02-24 14:06:10|9251.6|9241.6|9251.9|9241.9|9251.9|9241.9|9250.6|9240.6|5
1614175580000|2021-02-24 14:06:20|9251.8|9241.8|9248.1|9238.1|9251.8|9241.8|9247.3|9237.3|17
1614175590000|2021-02-24 14:06:30|9248|9238|9247.9|9237.9|9248.1|9238.1|9247.4|9237.4|6
1614175600000|2021-02-24 14:06:40|9248.1|9238.1|9250.5|9240.5|9250.5|9240.5|9248.1|9238.1|4
1614175610000|2021-02-24 14:06:50|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1614175620000|2021-02-24 14:07:00|9250.9|9240.9|9254.1|9244.1|9254.1|9244.1|9250.9|9240.9|7
1614175630000|2021-02-24 14:07:10|9254|9244|9252.4|9242.4|9254|9244|9252.4|9242.4|3
1614175640000|2021-02-24 14:07:20|9252.3|9242.3|9251.9|9241.9|9252.3|9242.3|9251.3|9241.3|5
1614175650000|2021-02-24 14:07:30|9251.6|9241.6|9250.1|9240.1|9251.6|9241.6|9249.4|9239.4|7
1614175660000|2021-02-24 14:07:40|9250.4|9240.4|9252|9242|9252|9242|9250.4|9240.4|9
1614175670000|2021-02-24 14:07:50|9252.3|9242.3|9251.8|9241.8|9253.1|9243.1|9251.1|9241.1|5
1614175680000|2021-02-24 14:08:00|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1614175690000|2021-02-24 14:08:10|9251.8|9241.8|9251.8|9241.8|9252.3|9242.3|9251.8|9241.8|7
1614175700000|2021-02-24 14:08:20|9251.5|9241.5|9251.4|9241.4|9251.5|9241.5|9250.9|9240.9|3
1614175710000|2021-02-24 14:08:30|9251.1|9241.1|9252.8|9242.8|9252.8|9242.8|9250.6|9240.6|8
1614175720000|2021-02-24 14:08:40|9253.1|9243.1|9253.8|9243.8|9253.8|9243.8|9253|9243|6
1614175730000|2021-02-24 14:08:50|9253.9|9243.9|9258.1|9248.1|9258.6|9248.6|9253.9|9243.9|14
1614175740000|2021-02-24 14:09:00|9258.4|9248.4|9259.8|9249.8|9260.3|9250.3|9258.1|9248.1|13
1614175750000|2021-02-24 14:09:10|9260|9250|9260|9250|9260.8|9250.8|9260|9250|5
1614175760000|2021-02-24 14:09:20|9260.3|9250.3|9264.5|9254.5|9264.6|9254.6|9260|9250|23
1614175770000|2021-02-24 14:09:30|9264.6|9254.6|9264|9254|9265.3|9255.3|9264|9254|7
1614175780000|2021-02-24 14:09:40|9263.9|9253.9|9262.1|9252.1|9264.6|9254.6|9262.1|9252.1|14
1614175790000|2021-02-24 14:09:50|9261.9|9251.9|9262.6|9252.6|9262.6|9252.6|9260.5|9250.5|11
1614175800000|2021-02-24 14:10:00|9262.9|9252.9|9261.3|9251.3|9263.4|9253.4|9260.9|9250.9|11
1614175810000|2021-02-24 14:10:10|9260.5|9250.5|9260.4|9250.4|9260.9|9250.9|9259.1|9249.1|13
1614175820000|2021-02-24 14:10:20|9260.6|9250.6|9260.4|9250.4|9263.1|9253.1|9260.4|9250.4|17
1614175830000|2021-02-24 14:10:30|9263|9253|9266.1|9256.1|9266.4|9256.4|9263|9253|11
1614175840000|2021-02-24 14:10:40|9266|9256|9261.9|9251.9|9266.1|9256.1|9261.4|9251.4|22
1614175850000|2021-02-24 14:10:50|9262.5|9252.5|9262.5|9252.5|9265|9255|9262.5|9252.5|16
1614175860000|2021-02-24 14:11:00|9262.3|9252.3|9259.4|9249.4|9262.5|9252.5|9259.1|9249.1|21
1614175870000|2021-02-24 14:11:10|9259.1|9249.1|9256.3|9246.3|9259.4|9249.4|9256.3|9246.3|21
1614175880000|2021-02-24 14:11:20|9255.8|9245.8|9260.3|9250.3|9260.3|9250.3|9255.6|9245.6|16
1614175890000|2021-02-24 14:11:30|9260|9250|9256.8|9246.8|9260|9250|9256.3|9246.3|17
1614175900000|2021-02-24 14:11:40|9256.9|9246.9|9254.3|9244.3|9257.4|9247.4|9253.9|9243.9|16
1614175910000|2021-02-24 14:11:50|9254.4|9244.4|9257.5|9247.5|9258.4|9248.4|9254.4|9244.4|17
1614175920000|2021-02-24 14:12:00|9257.8|9247.8|9258|9248|9259.6|9249.6|9257.5|9247.5|18
1614175930000|2021-02-24 14:12:10|9258.8|9248.8|9257.3|9247.3|9260|9250|9257.3|9247.3|16
1614175940000|2021-02-24 14:12:20|9256.5|9246.5|9254.6|9244.6|9256.5|9246.5|9253.8|9243.8|12
1614175950000|2021-02-24 14:12:30|9254.9|9244.9|9255.8|9245.8|9257.4|9247.4|9254.8|9244.8|20
1614175960000|2021-02-24 14:12:40|9255.4|9245.4|9255.3|9245.3|9256.3|9246.3|9253.6|9243.6|19
1614175970000|2021-02-24 14:12:50|9255.5|9245.5|9259.4|9249.4|9259.4|9249.4|9255.5|9245.5|11
1614175980000|2021-02-24 14:13:00|9258.8|9248.8|9259.9|9249.9|9259.9|9249.9|9258.6|9248.6|5
1614175990000|2021-02-24 14:13:10|9260.3|9250.3|9262.5|9252.5|9262.5|9252.5|9260.3|9250.3|9
1614176000000|2021-02-24 14:13:20|9262.1|9252.1|9266.4|9256.4|9266.4|9256.4|9261.5|9251.5|14
1614176010000|2021-02-24 14:13:30|9265.9|9255.9|9265.9|9255.9|9267.8|9257.8|9265.1|9255.1|16
1614176020000|2021-02-24 14:13:40|9266.4|9256.4|9266.5|9256.5|9269.6|9259.6|9266.4|9256.4|13
1614176030000|2021-02-24 14:13:50|9265|9255|9267.4|9257.4|9267.9|9257.9|9265|9255|15
1614176040000|2021-02-24 14:14:00|9267|9257|9264|9254|9267|9257|9263.5|9253.5|19
1614176050000|2021-02-24 14:14:10|9263.9|9253.9|9265.4|9255.4|9265.4|9255.4|9263.6|9253.6|7
1614176060000|2021-02-24 14:14:20|9265.3|9255.3|9268.4|9258.4|9269.1|9259.1|9265.3|9255.3|11
1614176070000|2021-02-24 14:14:30|9268.3|9258.3|9266.8|9256.8|9268.5|9258.5|9266.8|9256.8|10
1614176080000|2021-02-24 14:14:40|9266.5|9256.5|9265.6|9255.6|9266.5|9256.5|9264.5|9254.5|11
1614176090000|2021-02-24 14:14:50|9265.8|9255.8|9269.9|9259.9|9269.9|9259.9|9265.8|9255.8|9
1614176100000|2021-02-24 14:15:00|9269.8|9259.8|9268.1|9258.1|9270.5|9260.5|9267.8|9257.8|14
1614176110000|2021-02-24 14:15:10|9267.5|9257.5|9264.3|9254.3|9267.5|9257.5|9264.3|9254.3|12
1614176120000|2021-02-24 14:15:20|9264|9254|9261.3|9251.3|9264|9254|9261.3|9251.3|6
1614176130000|2021-02-24 14:15:30|9261.1|9251.1|9261.5|9251.5|9261.5|9251.5|9259.8|9249.8|9
1614176140000|2021-02-24 14:15:40|9261.8|9251.8|9261.5|9251.5|9262|9252|9261.5|9251.5|6
1614176150000|2021-02-24 14:15:50|9261.3|9251.3|9256.8|9246.8|9261.3|9251.3|9256.8|9246.8|9
1614176160000|2021-02-24 14:16:00|9256.6|9246.6|9255.5|9245.5|9256.6|9246.6|9253.8|9243.8|15
1614176170000|2021-02-24 14:16:10|9256.3|9246.3|9257.1|9247.1|9258.3|9248.3|9256.3|9246.3|8
1614176180000|2021-02-24 14:16:20|9257.4|9247.4|9258.3|9248.3|9258.6|9248.6|9257.4|9247.4|5
1614176190000|2021-02-24 14:16:30|9258.5|9248.5|9260.3|9250.3|9260.3|9250.3|9258.5|9248.5|10
1614176200000|2021-02-24 14:16:40|9260.4|9250.4|9261.5|9251.5|9262.4|9252.4|9260.4|9250.4|7
1614176210000|2021-02-24 14:16:50|9261.4|9251.4|9260.5|9250.5|9261.4|9251.4|9259|9249|11
1614176220000|2021-02-24 14:17:00|9260.8|9250.8|9261.6|9251.6|9261.9|9251.9|9260.4|9250.4|9
1614176230000|2021-02-24 14:17:10|9259.8|9249.8|9259.4|9249.4|9260|9250|9258.8|9248.8|12
1614176240000|2021-02-24 14:17:20|9259.6|9249.6|9259.6|9249.6|9260.4|9250.4|9258.9|9248.9|14
1614176250000|2021-02-24 14:17:30|9260|9250|9261.6|9251.6|9261.9|9251.9|9260|9250|13
1614176260000|2021-02-24 14:17:40|9261.4|9251.4|9260.3|9250.3|9261.4|9251.4|9260.3|9250.3|9
1614176270000|2021-02-24 14:17:50|9260.1|9250.1|9260.9|9250.9|9260.9|9250.9|9260|9250|4
1614176280000|2021-02-24 14:18:00|9261.4|9251.4|9260.1|9250.1|9261.4|9251.4|9260|9250|6
1614176290000|2021-02-24 14:18:10|9260.4|9250.4|9259.1|9249.1|9260.9|9250.9|9259.1|9249.1|9
1614176300000|2021-02-24 14:18:20|9258.9|9248.9|9258|9248|9258.9|9248.9|9258|9248|4
1614176320000|2021-02-24 14:18:40|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.8|9247.8|3
1614176330000|2021-02-24 14:18:50|9258.4|9248.4|9256.8|9246.8|9258.6|9248.6|9256.8|9246.8|6
1614176340000|2021-02-24 14:19:00|9256.9|9246.9|9257.8|9247.8|9257.8|9247.8|9256.9|9246.9|5
1614176350000|2021-02-24 14:19:10|9257.6|9247.6|9255.9|9245.9|9257.6|9247.6|9254.8|9244.8|13
1614176360000|2021-02-24 14:19:20|9255.5|9245.5|9254.6|9244.6|9256.4|9246.4|9254.6|9244.6|8
1614176370000|2021-02-24 14:19:30|9254.5|9244.5|9254|9244|9255.1|9245.1|9253.6|9243.6|7
1614176380000|2021-02-24 14:19:40|9254.1|9244.1|9256.9|9246.9|9257.1|9247.1|9254.1|9244.1|11
1614176390000|2021-02-24 14:19:50|9256.8|9246.8|9254.6|9244.6|9256.8|9246.8|9254.5|9244.5|9
1614176400000|2021-02-24 14:20:00|9254.5|9244.5|9255.4|9245.4|9255.8|9245.8|9254.1|9244.1|13
1614176410000|2021-02-24 14:20:10|9254.4|9244.4|9253.9|9243.9|9254.5|9244.5|9253.5|9243.5|9
1614176420000|2021-02-24 14:20:20|9254.4|9244.4|9256.6|9246.6|9256.6|9246.6|9254.4|9244.4|11
1614176430000|2021-02-24 14:20:30|9256.8|9246.8|9256.4|9246.4|9257.6|9247.6|9256.4|9246.4|12
1614176440000|2021-02-24 14:20:40|9256.3|9246.3|9255.3|9245.3|9256.3|9246.3|9255.3|9245.3|6
1614176450000|2021-02-24 14:20:50|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.6|9244.6|3
1614176470000|2021-02-24 14:21:10|9255.1|9245.1|9254.6|9244.6|9255.9|9245.9|9254.6|9244.6|7
1614176490000|2021-02-24 14:21:30|9254.3|9244.3|9251.6|9241.6|9254.3|9244.3|9251.6|9241.6|7
1614176500000|2021-02-24 14:21:40|9251.4|9241.4|9251.1|9241.1|9251.6|9241.6|9251.1|9241.1|8
1614176510000|2021-02-24 14:21:50|9250.9|9240.9|9249.1|9239.1|9250.9|9240.9|9249.1|9239.1|6
1614176520000|2021-02-24 14:22:00|9248.9|9238.9|9247|9237|9248.9|9238.9|9245.8|9235.8|8
1614176530000|2021-02-24 14:22:10|9246.9|9236.9|9246|9236|9246.9|9236.9|9245.6|9235.6|9
1614176540000|2021-02-24 14:22:20|9245|9235|9240.9|9230.9|9245|9235|9240.6|9230.6|11
1614176550000|2021-02-24 14:22:30|9240.5|9230.5|9240.4|9230.4|9240.5|9230.5|9237.9|9227.9|15
1614176560000|2021-02-24 14:22:40|9242.1|9232.1|9239.3|9229.3|9243|9233|9239.3|9229.3|10
1614176570000|2021-02-24 14:22:50|9239.1|9229.1|9235|9225|9239.1|9229.1|9234.9|9224.9|15
1614176580000|2021-02-24 14:23:00|9235.3|9225.3|9239.8|9229.8|9240.3|9230.3|9235.3|9225.3|18
1614176590000|2021-02-24 14:23:10|9240.4|9230.4|9239.1|9229.1|9241.4|9231.4|9239.1|9229.1|18
1614176600000|2021-02-24 14:23:20|9238|9228|9241.6|9231.6|9243.1|9233.1|9238|9228|16
1614176610000|2021-02-24 14:23:30|9241.8|9231.8|9242.6|9232.6|9243|9233|9241.8|9231.8|11
1614176620000|2021-02-24 14:23:40|9242.1|9232.1|9241|9231|9242.4|9232.4|9240.6|9230.6|9
1614176630000|2021-02-24 14:23:50|9240.4|9230.4|9240.8|9230.8|9240.8|9230.8|9239|9229|12
1614176640000|2021-02-24 14:24:00|9240|9230|9239|9229|9241.5|9231.5|9238.8|9228.8|17
1614176650000|2021-02-24 14:24:10|9238.8|9228.8|9236.1|9226.1|9239|9229|9234.8|9224.8|15
1614176660000|2021-02-24 14:24:20|9236|9226|9237.6|9227.6|9239.4|9229.4|9234.1|9224.1|19
1614176670000|2021-02-24 14:24:30|9236.8|9226.8|9234|9224|9236.8|9226.8|9233.1|9223.1|12
1614176680000|2021-02-24 14:24:40|9234.3|9224.3|9235.9|9225.9|9237.6|9227.6|9234.3|9224.3|13
1614176690000|2021-02-24 14:24:50|9236|9226|9237.9|9227.9|9240.9|9230.9|9236|9226|10
1614176700000|2021-02-24 14:25:00|9236.8|9226.8|9234.6|9224.6|9236.8|9226.8|9232.5|9222.5|15
1614176710000|2021-02-24 14:25:10|9234.5|9224.5|9237.5|9227.5|9237.5|9227.5|9234.5|9224.5|20
1614176720000|2021-02-24 14:25:20|9237.8|9227.8|9234.9|9224.9|9237.9|9227.9|9234.6|9224.6|12
1614176730000|2021-02-24 14:25:30|9234.5|9224.5|9237.9|9227.9|9238.1|9228.1|9234.5|9224.5|12
1614176740000|2021-02-24 14:25:40|9238.5|9228.5|9240|9230|9241.1|9231.1|9238.5|9228.5|14
1614176750000|2021-02-24 14:25:50|9241.3|9231.3|9243.5|9233.5|9243.5|9233.5|9241.3|9231.3|5
1614176760000|2021-02-24 14:26:00|9243.8|9233.8|9244|9234|9245.4|9235.4|9243.5|9233.5|8
1614176770000|2021-02-24 14:26:10|9243.9|9233.9|9243.5|9233.5|9244.6|9234.6|9242.9|9232.9|11
1614176780000|2021-02-24 14:26:20|9243.8|9233.8|9242.9|9232.9|9244|9234|9242.9|9232.9|4
1614176790000|2021-02-24 14:26:30|9243.1|9233.1|9244.5|9234.5|9245.9|9235.9|9243.1|9233.1|11
1614176800000|2021-02-24 14:26:40|9244.8|9234.8|9247.8|9237.8|9248.3|9238.3|9244.3|9234.3|10
1614176810000|2021-02-24 14:26:50|9246.1|9236.1|9245.3|9235.3|9247.5|9237.5|9245|9235|12
1614176820000|2021-02-24 14:27:00|9245|9235|9245.8|9235.8|9246.3|9236.3|9245|9235|6
1614176830000|2021-02-24 14:27:10|9246|9236|9246.1|9236.1|9246.1|9236.1|9246|9236|2
1614176840000|2021-02-24 14:27:20|9245.8|9235.8|9245.4|9235.4|9245.8|9235.8|9245.4|9235.4|4
1614176850000|2021-02-24 14:27:30|9246.3|9236.3|9242.9|9232.9|9246.4|9236.4|9242.9|9232.9|10
1614176860000|2021-02-24 14:27:40|9242.6|9232.6|9240.1|9230.1|9242.6|9232.6|9240.1|9230.1|9
1614176870000|2021-02-24 14:27:50|9240.4|9230.4|9239.9|9229.9|9240.5|9230.5|9239.6|9229.6|7
1614176880000|2021-02-24 14:28:00|9239.8|9229.8|9245.5|9235.5|9246.4|9236.4|9239.8|9229.8|21
1614176890000|2021-02-24 14:28:10|9245.6|9235.6|9247|9237|9247|9237|9245.5|9235.5|13
1614176900000|2021-02-24 14:28:20|9247.3|9237.3|9247.1|9237.1|9249.1|9239.1|9247.1|9237.1|12
1614176910000|2021-02-24 14:28:30|9246.9|9236.9|9246.1|9236.1|9247.1|9237.1|9246.1|9236.1|4
1614176920000|2021-02-24 14:28:40|9245.5|9235.5|9244.6|9234.6|9245.5|9235.5|9244.6|9234.6|4
1614176930000|2021-02-24 14:28:50|9244.4|9234.4|9244.5|9234.5|9244.6|9234.6|9244.4|9234.4|3
1614176940000|2021-02-24 14:29:00|9244.4|9234.4|9243.1|9233.1|9244.4|9234.4|9243.1|9233.1|7
1614176950000|2021-02-24 14:29:10|9242.9|9232.9|9241.4|9231.4|9243.3|9233.3|9241.3|9231.3|7
1614176960000|2021-02-24 14:29:20|9241.3|9231.3|9240.6|9230.6|9242.6|9232.6|9240.6|9230.6|9
1614176970000|2021-02-24 14:29:30|9240.4|9230.4|9239.5|9229.5|9240.4|9230.4|9239.5|9229.5|8
1614176980000|2021-02-24 14:29:40|9239.9|9229.9|9238.4|9228.4|9239.9|9229.9|9238.1|9228.1|7
1614176990000|2021-02-24 14:29:50|9238.6|9228.6|9237.3|9227.3|9238.6|9228.6|9235.4|9225.4|14
1614177000000|2021-02-24 14:30:00|9237.5|9227.5|9233.8|9223.8|9237.9|9227.9|9233.8|9223.8|17
1614177010000|2021-02-24 14:30:10|9233.5|9223.5|9227.9|9217.9|9233.5|9223.5|9227.9|9217.9|20
1614177020000|2021-02-24 14:30:20|9228.4|9218.4|9221.8|9211.8|9228.4|9218.4|9221.8|9211.8|21
1614177030000|2021-02-24 14:30:30|9221.5|9211.5|9225|9215|9226.4|9216.4|9221.5|9211.5|19
1614177040000|2021-02-24 14:30:40|9223.8|9213.8|9226.5|9216.5|9227.9|9217.9|9223.5|9213.5|22
1614177050000|2021-02-24 14:30:50|9226.6|9216.6|9232.6|9222.6|9232.6|9222.6|9226.5|9216.5|15
1614177060000|2021-02-24 14:31:00|9232.8|9222.8|9235.6|9225.6|9235.6|9225.6|9229.8|9219.8|26
1614177070000|2021-02-24 14:31:10|9235.8|9225.8|9236.4|9226.4|9238.5|9228.5|9235.5|9225.5|21
1614177080000|2021-02-24 14:31:20|9235.3|9225.3|9231.5|9221.5|9235.3|9225.3|9231.1|9221.1|14
1614177090000|2021-02-24 14:31:30|9232.3|9222.3|9225.6|9215.6|9233.3|9223.3|9225|9215|22
1614177100000|2021-02-24 14:31:40|9227|9217|9227.4|9217.4|9227.4|9217.4|9224.3|9214.3|19
1614177110000|2021-02-24 14:31:50|9227.5|9217.5|9232.1|9222.1|9233.9|9223.9|9226.9|9216.9|19
1614177120000|2021-02-24 14:32:00|9231.9|9221.9|9230.1|9220.1|9231.9|9221.9|9228.4|9218.4|18
1614177130000|2021-02-24 14:32:10|9231.4|9221.4|9227.8|9217.8|9231.9|9221.9|9227.1|9217.1|22
1614177140000|2021-02-24 14:32:20|9227.6|9217.6|9224.1|9214.1|9227.6|9217.6|9223.5|9213.5|24
1614177150000|2021-02-24 14:32:30|9225|9215|9224.8|9214.8|9226.6|9216.6|9224.6|9214.6|18
1614177160000|2021-02-24 14:32:40|9224.5|9214.5|9222.1|9212.1|9224.5|9214.5|9222.1|9212.1|21
1614177170000|2021-02-24 14:32:50|9222.4|9212.4|9223.5|9213.5|9225.9|9215.9|9222.4|9212.4|11
1614177180000|2021-02-24 14:33:00|9222.9|9212.9|9222.9|9212.9|9223.1|9213.1|9222.3|9212.3|8
1614177190000|2021-02-24 14:33:10|9223.1|9213.1|9223.5|9213.5|9224|9214|9222.3|9212.3|16
1614177200000|2021-02-24 14:33:20|9223.3|9213.3|9222.6|9212.6|9223.6|9213.6|9222.6|9212.6|12
1614177210000|2021-02-24 14:33:30|9222.8|9212.8|9226|9216|9227.5|9217.5|9222.8|9212.8|19
1614177220000|2021-02-24 14:33:40|9224.9|9214.9|9224.9|9214.9|9225|9215|9224.4|9214.4|14
1614177230000|2021-02-24 14:33:50|9225.5|9215.5|9226.4|9216.4|9226.6|9216.6|9225.5|9215.5|11
1614177240000|2021-02-24 14:34:00|9226.6|9216.6|9225|9215|9227.9|9217.9|9224.9|9214.9|19
1614177250000|2021-02-24 14:34:10|9224.6|9214.6|9224.8|9214.8|9225.8|9215.8|9222.3|9212.3|16
1614177260000|2021-02-24 14:34:20|9224.6|9214.6|9224.5|9214.5|9225.8|9215.8|9224|9214|14
1614177270000|2021-02-24 14:34:30|9225|9215|9224.8|9214.8|9225.1|9215.1|9224.8|9214.8|8
1614177280000|2021-02-24 14:34:40|9224|9214|9228.3|9218.3|9228.3|9218.3|9223|9213|10
1614177290000|2021-02-24 14:34:50|9228|9218|9227.5|9217.5|9228|9218|9226.4|9216.4|17
1614177300000|2021-02-24 14:35:00|9228.3|9218.3|9230.1|9220.1|9231.6|9221.6|9228|9218|15
1614177310000|2021-02-24 14:35:10|9230.4|9220.4|9226.3|9216.3|9230.4|9220.4|9226.3|9216.3|20
1614177320000|2021-02-24 14:35:20|9225.6|9215.6|9221.8|9211.8|9226.1|9216.1|9221.8|9211.8|10
1614177330000|2021-02-24 14:35:30|9222|9212|9221.9|9211.9|9223.1|9213.1|9221.5|9211.5|19
1614177340000|2021-02-24 14:35:40|9221.8|9211.8|9227.1|9217.1|9227.3|9217.3|9221.8|9211.8|20
1614177350000|2021-02-24 14:35:50|9227.5|9217.5|9228.8|9218.8|9230.3|9220.3|9227.3|9217.3|17
1614177360000|2021-02-24 14:36:00|9228.1|9218.1|9226.3|9216.3|9228.1|9218.1|9224.3|9214.3|17
1614177370000|2021-02-24 14:36:10|9226|9216|9224.9|9214.9|9226.8|9216.8|9224.6|9214.6|17
1614177380000|2021-02-24 14:36:20|9224.6|9214.6|9224.8|9214.8|9226.3|9216.3|9223.4|9213.4|14
1614177390000|2021-02-24 14:36:30|9224.6|9214.6|9221.5|9211.5|9224.6|9214.6|9221.5|9211.5|12
1614177400000|2021-02-24 14:36:40|9221.9|9211.9|9221.6|9211.6|9222.5|9212.5|9220.8|9210.8|12
1614177410000|2021-02-24 14:36:50|9221.5|9211.5|9219.8|9209.8|9221.5|9211.5|9219.8|9209.8|13
1614177420000|2021-02-24 14:37:00|9219|9209|9218.6|9208.6|9219|9209|9216.4|9206.4|15
1614177430000|2021-02-24 14:37:10|9219.6|9209.6|9219.6|9209.6|9223|9213|9219.6|9209.6|17
1614177440000|2021-02-24 14:37:20|9218.6|9208.6|9219.8|9209.8|9221.6|9211.6|9217.3|9207.3|20
1614177450000|2021-02-24 14:37:30|9219.3|9209.3|9224.4|9214.4|9224.8|9214.8|9219|9209|16
1614177460000|2021-02-24 14:37:40|9224.1|9214.1|9224|9214|9225.3|9215.3|9223.6|9213.6|10
1614177470000|2021-02-24 14:37:50|9224.3|9214.3|9229.9|9219.9|9231.4|9221.4|9224.3|9214.3|22
1614177480000|2021-02-24 14:38:00|9229.1|9219.1|9226.6|9216.6|9231.1|9221.1|9226.6|9216.6|17
1614177490000|2021-02-24 14:38:10|9225.4|9215.4|9223.8|9213.8|9225.6|9215.6|9223.8|9213.8|9
1614177500000|2021-02-24 14:38:20|9224|9214|9225.8|9215.8|9226.3|9216.3|9224|9214|15
1614177510000|2021-02-24 14:38:30|9225.9|9215.9|9226|9216|9227.4|9217.4|9225|9215|20
1614177520000|2021-02-24 14:38:40|9226.5|9216.5|9231.3|9221.3|9231.3|9221.3|9226.5|9216.5|16
1614177530000|2021-02-24 14:38:50|9231.5|9221.5|9236.4|9226.4|9236.4|9226.4|9231.5|9221.5|20
1614177540000|2021-02-24 14:39:00|9236.3|9226.3|9238.9|9228.9|9239.3|9229.3|9236.3|9226.3|23
1614177550000|2021-02-24 14:39:10|9238.8|9228.8|9238.8|9228.8|9240.1|9230.1|9236.5|9226.5|23
1614177560000|2021-02-24 14:39:20|9239|9229|9239.4|9229.4|9239.4|9229.4|9237|9227|18
1614177570000|2021-02-24 14:39:30|9239.8|9229.8|9239.1|9229.1|9239.8|9229.8|9238|9228|20
1614177580000|2021-02-24 14:39:40|9239|9229|9241.8|9231.8|9242.1|9232.1|9238.1|9228.1|19
1614177590000|2021-02-24 14:39:50|9241.9|9231.9|9242.9|9232.9|9243.4|9233.4|9240.1|9230.1|22
1614177600000|2021-02-24 14:40:00|9243|9233|9240.1|9230.1|9243.6|9233.6|9237.8|9227.8|20
1614177610000|2021-02-24 14:40:10|9239.6|9229.6|9231.4|9221.4|9239.6|9229.6|9231.4|9221.4|25
1614177620000|2021-02-24 14:40:20|9230.5|9220.5|9228.6|9218.6|9231.5|9221.5|9228|9218|23
1614177630000|2021-02-24 14:40:30|9231.3|9221.3|9218.1|9208.1|9233.3|9223.3|9218.1|9208.1|25
1614177640000|2021-02-24 14:40:40|9217.3|9207.3|9225.4|9215.4|9226.4|9216.4|9216.3|9206.3|22
1614177650000|2021-02-24 14:40:50|9224.9|9214.9|9223.3|9213.3|9229.3|9219.3|9222.5|9212.5|21
1614177660000|2021-02-24 14:41:00|9222.9|9212.9|9227.8|9217.8|9231|9221|9222|9212|25
1614177670000|2021-02-24 14:41:10|9228.3|9218.3|9230.1|9220.1|9231.3|9221.3|9228.3|9218.3|18
1614177680000|2021-02-24 14:41:20|9229.8|9219.8|9232.6|9222.6|9232.6|9222.6|9229|9219|15
1614177690000|2021-02-24 14:41:30|9233.1|9223.1|9235.6|9225.6|9237.3|9227.3|9233.1|9223.1|19
1614177700000|2021-02-24 14:41:40|9235.4|9225.4|9235.8|9225.8|9236.6|9226.6|9235.1|9225.1|16
1614177710000|2021-02-24 14:41:50|9234.3|9224.3|9238.1|9228.1|9238.1|9228.1|9234|9224|14
1614177720000|2021-02-24 14:42:00|9238.6|9228.6|9241|9231|9242.1|9232.1|9238.6|9228.6|20
1614177730000|2021-02-24 14:42:10|9240.9|9230.9|9239.8|9229.8|9240.9|9230.9|9237.6|9227.6|12
1614177740000|2021-02-24 14:42:20|9239.3|9229.3|9240|9230|9240|9230|9239|9229|7
1614177750000|2021-02-24 14:42:30|9241.1|9231.1|9243.3|9233.3|9243.3|9233.3|9241|9231|18
1614177760000|2021-02-24 14:42:40|9243.5|9233.5|9245.3|9235.3|9245.9|9235.9|9243|9233|19
1614177770000|2021-02-24 14:42:50|9245.1|9235.1|9247|9237|9249|9239|9245.1|9235.1|22
1614177780000|2021-02-24 14:43:00|9246.6|9236.6|9239.8|9229.8|9246.6|9236.6|9239.8|9229.8|22
1614177790000|2021-02-24 14:43:10|9240.1|9230.1|9244.9|9234.9|9245|9235|9239.3|9229.3|26
1614177800000|2021-02-24 14:43:20|9245.5|9235.5|9249|9239|9249.9|9239.9|9244|9234|22
1614177810000|2021-02-24 14:43:30|9249.3|9239.3|9246.5|9236.5|9249.3|9239.3|9246.3|9236.3|22
1614177820000|2021-02-24 14:43:40|9246.3|9236.3|9243.6|9233.6|9248|9238|9240.5|9230.5|19
1614177830000|2021-02-24 14:43:50|9243.3|9233.3|9243.3|9233.3|9244.8|9234.8|9242.1|9232.1|20
1614177840000|2021-02-24 14:44:00|9243|9233|9240|9230|9243|9233|9239.5|9229.5|17
1614177850000|2021-02-24 14:44:10|9240.6|9230.6|9238.5|9228.5|9240.6|9230.6|9237.4|9227.4|21
1614177860000|2021-02-24 14:44:20|9239|9229|9240.1|9230.1|9242.8|9232.8|9239|9229|17
1614177870000|2021-02-24 14:44:30|9239.9|9229.9|9236.9|9226.9|9240.5|9230.5|9236.9|9226.9|15
1614177880000|2021-02-24 14:44:40|9236.8|9226.8|9240.8|9230.8|9241|9231|9236.8|9226.8|20
1614177890000|2021-02-24 14:44:50|9240.9|9230.9|9241.9|9231.9|9242.1|9232.1|9240.8|9230.8|15
1614177900000|2021-02-24 14:45:00|9241.6|9231.6|9240.4|9230.4|9241.6|9231.6|9237.8|9227.8|18
1614177910000|2021-02-24 14:45:10|9241.1|9231.1|9245.8|9235.8|9247.4|9237.4|9241.1|9231.1|20
1614177920000|2021-02-24 14:45:20|9244.8|9234.8|9244.3|9234.3|9244.8|9234.8|9242.5|9232.5|19
1614177930000|2021-02-24 14:45:30|9244.5|9234.5|9244.1|9234.1|9245.1|9235.1|9242.8|9232.8|20
1614177940000|2021-02-24 14:45:40|9244.3|9234.3|9246.4|9236.4|9247|9237|9244.1|9234.1|14
1614177950000|2021-02-24 14:45:50|9246.1|9236.1|9247|9237|9247|9237|9244.1|9234.1|15
1614177960000|2021-02-24 14:46:00|9246.8|9236.8|9247.8|9237.8|9248.5|9238.5|9246.3|9236.3|21
1614177970000|2021-02-24 14:46:10|9248.4|9238.4|9247|9237|9248.5|9238.5|9247|9237|17
1614177980000|2021-02-24 14:46:20|9247.3|9237.3|9248.6|9238.6|9248.8|9238.8|9246.8|9236.8|16
1614177990000|2021-02-24 14:46:30|9248.8|9238.8|9252.3|9242.3|9252.4|9242.4|9248.8|9238.8|20
1614178000000|2021-02-24 14:46:40|9252|9242|9252|9242|9252.1|9242.1|9249.8|9239.8|20
1614178010000|2021-02-24 14:46:50|9251.6|9241.6|9252.6|9242.6|9253.5|9243.5|9250.3|9240.3|18
1614178020000|2021-02-24 14:47:00|9252.8|9242.8|9251.9|9241.9|9253.8|9243.8|9251.9|9241.9|21
1614178030000|2021-02-24 14:47:10|9251.3|9241.3|9251.8|9241.8|9251.8|9241.8|9250|9240|21
1614178040000|2021-02-24 14:47:20|9251.9|9241.9|9253.3|9243.3|9254.8|9244.8|9251.5|9241.5|22
1614178050000|2021-02-24 14:47:30|9253.5|9243.5|9254.9|9244.9|9257.6|9247.6|9253.3|9243.3|15
1614178060000|2021-02-24 14:47:40|9255.3|9245.3|9256|9246|9257.3|9247.3|9255.3|9245.3|9
1614178070000|2021-02-24 14:47:50|9256.3|9246.3|9257.6|9247.6|9257.6|9247.6|9256.3|9246.3|9
1614178080000|2021-02-24 14:48:00|9257.4|9247.4|9258.6|9248.6|9258.6|9248.6|9256.6|9246.6|9
1614178090000|2021-02-24 14:48:10|9258.8|9248.8|9255.4|9245.4|9258.8|9248.8|9254.4|9244.4|18
1614178100000|2021-02-24 14:48:20|9255.6|9245.6|9257.6|9247.6|9258.1|9248.1|9255.1|9245.1|10
1614178110000|2021-02-24 14:48:30|9258.1|9248.1|9255.8|9245.8|9258.3|9248.3|9255.8|9245.8|10
1614178120000|2021-02-24 14:48:40|9255.6|9245.6|9255.4|9245.4|9255.6|9245.6|9253.8|9243.8|13
1614178130000|2021-02-24 14:48:50|9256|9246|9255.3|9245.3|9256.9|9246.9|9255.3|9245.3|14
1614178140000|2021-02-24 14:49:00|9255|9245|9256.5|9246.5|9258.1|9248.1|9255|9245|17
1614178150000|2021-02-24 14:49:10|9256.8|9246.8|9255.1|9245.1|9258.5|9248.5|9255.1|9245.1|18
1614178160000|2021-02-24 14:49:20|9254.4|9244.4|9251.9|9241.9|9254.4|9244.4|9251.5|9241.5|14
1614178170000|2021-02-24 14:49:30|9251.8|9241.8|9248.1|9238.1|9251.8|9241.8|9248|9238|13
1614178180000|2021-02-24 14:49:40|9247.8|9237.8|9246.4|9236.4|9250.8|9240.8|9246.4|9236.4|13
1614178190000|2021-02-24 14:49:50|9246.3|9236.3|9248.8|9238.8|9249.3|9239.3|9244.8|9234.8|24
1614178200000|2021-02-24 14:50:00|9248.5|9238.5|9245|9235|9248.5|9238.5|9245|9235|21
1614178210000|2021-02-24 14:50:10|9244.6|9234.6|9244.3|9234.3|9245|9235|9242.4|9232.4|28
1614178220000|2021-02-24 14:50:20|9245|9235|9244|9234|9247.9|9237.9|9243.6|9233.6|21
1614178230000|2021-02-24 14:50:30|9243.9|9233.9|9245|9235|9246.8|9236.8|9243.6|9233.6|17
1614178240000|2021-02-24 14:50:40|9244.6|9234.6|9247|9237|9248.4|9238.4|9244|9234|21
1614178250000|2021-02-24 14:50:50|9246.8|9236.8|9243.8|9233.8|9246.8|9236.8|9243.1|9233.1|13
1614178260000|2021-02-24 14:51:00|9243.5|9233.5|9242.9|9232.9|9243.5|9233.5|9242.5|9232.5|20
1614178270000|2021-02-24 14:51:10|9243.1|9233.1|9239.6|9229.6|9244.1|9234.1|9238.9|9228.9|17
1614178280000|2021-02-24 14:51:20|9239.9|9229.9|9241.6|9231.6|9243|9233|9239.5|9229.5|25
1614178290000|2021-02-24 14:51:30|9241.4|9231.4|9243.9|9233.9|9243.9|9233.9|9241.4|9231.4|15
1614178300000|2021-02-24 14:51:40|9243.8|9233.8|9244.3|9234.3|9244.3|9234.3|9241.3|9231.3|14
1614178310000|2021-02-24 14:51:50|9244|9234|9244.3|9234.3|9244.3|9234.3|9243.3|9233.3|15
1614178320000|2021-02-24 14:52:00|9244.5|9234.5|9239|9229|9244.5|9234.5|9238.9|9228.9|24
1614178330000|2021-02-24 14:52:10|9239.5|9229.5|9241|9231|9241|9231|9239|9229|20
1614178340000|2021-02-24 14:52:20|9241.4|9231.4|9239.9|9229.9|9242.3|9232.3|9239.9|9229.9|23
1614178350000|2021-02-24 14:52:30|9239|9229|9235|9225|9239|9229|9234|9224|21
1614178360000|2021-02-24 14:52:40|9235.9|9225.9|9237.8|9227.8|9239.6|9229.6|9235.9|9225.9|24
1614178370000|2021-02-24 14:52:50|9239.1|9229.1|9240.1|9230.1|9241.9|9231.9|9239.1|9229.1|19
1614178380000|2021-02-24 14:53:00|9240.4|9230.4|9244.1|9234.1|9244.4|9234.4|9240.4|9230.4|25
1614178390000|2021-02-24 14:53:10|9243.9|9233.9|9242.9|9232.9|9244.3|9234.3|9242.1|9232.1|17
1614178400000|2021-02-24 14:53:20|9242.8|9232.8|9243.9|9233.9|9244.4|9234.4|9242.8|9232.8|12
1614178410000|2021-02-24 14:53:30|9243.6|9233.6|9241.4|9231.4|9243.8|9233.8|9240.5|9230.5|24
1614178420000|2021-02-24 14:53:40|9241.1|9231.1|9242.1|9232.1|9242.6|9232.6|9240.9|9230.9|14
1614178430000|2021-02-24 14:53:50|9241.6|9231.6|9242.3|9232.3|9243.6|9233.6|9241.5|9231.5|22
1614178440000|2021-02-24 14:54:00|9242|9232|9242.6|9232.6|9243.4|9233.4|9241.5|9231.5|13
1614178450000|2021-02-24 14:54:10|9242.9|9232.9|9242.8|9232.8|9243.9|9233.9|9242.6|9232.6|18
1614178460000|2021-02-24 14:54:20|9243|9233|9243|9233|9243.5|9233.5|9242.3|9232.3|21
1614178470000|2021-02-24 14:54:30|9242.5|9232.5|9242.8|9232.8|9243.8|9233.8|9241.9|9231.9|13
1614178480000|2021-02-24 14:54:40|9242.9|9232.9|9237.9|9227.9|9242.9|9232.9|9237.9|9227.9|12
1614178490000|2021-02-24 14:54:50|9237.6|9227.6|9236.9|9226.9|9237.8|9227.8|9236.1|9226.1|18
1614178500000|2021-02-24 14:55:00|9237.3|9227.3|9239.6|9229.6|9241|9231|9237.3|9227.3|19
1614178510000|2021-02-24 14:55:10|9239.4|9229.4|9238.1|9228.1|9239.4|9229.4|9235.6|9225.6|18
1614178520000|2021-02-24 14:55:20|9239|9229|9243.5|9233.5|9244.3|9234.3|9237.9|9227.9|25
1614178530000|2021-02-24 14:55:30|9243.8|9233.8|9244|9234|9244.9|9234.9|9243.5|9233.5|17
1614178540000|2021-02-24 14:55:40|9244.1|9234.1|9244.1|9234.1|9244.9|9234.9|9243.3|9233.3|16
1614178550000|2021-02-24 14:55:50|9244.6|9234.6|9243.6|9233.6|9245.3|9235.3|9242.4|9232.4|16
1614178560000|2021-02-24 14:56:00|9243.9|9233.9|9245.4|9235.4|9247.5|9237.5|9243.9|9233.9|16
1614178570000|2021-02-24 14:56:10|9245.6|9235.6|9246.8|9236.8|9247.3|9237.3|9245.6|9235.6|14
1614178580000|2021-02-24 14:56:20|9247.8|9237.8|9247.4|9237.4|9248.9|9238.9|9246.8|9236.8|18
1614178590000|2021-02-24 14:56:30|9247.3|9237.3|9243|9233|9247.3|9237.3|9242.9|9232.9|14
1614178600000|2021-02-24 14:56:40|9243.1|9233.1|9241.9|9231.9|9243.1|9233.1|9240.4|9230.4|16
1614178610000|2021-02-24 14:56:50|9241.4|9231.4|9243|9233|9245|9235|9241.4|9231.4|16
1614178620000|2021-02-24 14:57:00|9242.6|9232.6|9243.5|9233.5|9243.6|9233.6|9241.9|9231.9|9
1614178630000|2021-02-24 14:57:10|9243.6|9233.6|9245.1|9235.1|9245.4|9235.4|9243.6|9233.6|7
1614178640000|2021-02-24 14:57:20|9245|9235|9246.6|9236.6|9247.1|9237.1|9245|9235|12
1614178650000|2021-02-24 14:57:30|9246.1|9236.1|9245.4|9235.4|9247|9237|9245.4|9235.4|11
1614178660000|2021-02-24 14:57:40|9245.5|9235.5|9246.9|9236.9|9246.9|9236.9|9244.9|9234.9|17
1614178670000|2021-02-24 14:57:50|9247.4|9237.4|9247.3|9237.3|9247.4|9237.4|9244.8|9234.8|16
1614178680000|2021-02-24 14:58:00|9246.9|9236.9|9243.1|9233.1|9246.9|9236.9|9243.1|9233.1|17
1614178690000|2021-02-24 14:58:10|9242.8|9232.8|9242.9|9232.9|9243.6|9233.6|9242.4|9232.4|12
1614178700000|2021-02-24 14:58:20|9242.8|9232.8|9240.6|9230.6|9242.8|9232.8|9240.6|9230.6|15
1614178710000|2021-02-24 14:58:30|9240.5|9230.5|9238.6|9228.6|9240.5|9230.5|9238.6|9228.6|6
1614178720000|2021-02-24 14:58:40|9238.9|9228.9|9238.3|9228.3|9238.9|9228.9|9236.9|9226.9|16
1614178730000|2021-02-24 14:58:50|9237.9|9227.9|9240.3|9230.3|9241.3|9231.3|9237.6|9227.6|11
1614178740000|2021-02-24 14:59:00|9240.1|9230.1|9238.8|9228.8|9240.1|9230.1|9238.4|9228.4|10
1614178750000|2021-02-24 14:59:10|9239|9229|9239.8|9229.8|9240.3|9230.3|9239|9229|6
1614178760000|2021-02-24 14:59:20|9239.9|9229.9|9240.3|9230.3|9240.6|9230.6|9239.9|9229.9|5
1614178770000|2021-02-24 14:59:30|9240.9|9230.9|9240.4|9230.4|9241.1|9231.1|9239.9|9229.9|10
1614178780000|2021-02-24 14:59:40|9240.1|9230.1|9241.3|9231.3|9241.8|9231.8|9240.1|9230.1|12
1614178790000|2021-02-24 14:59:50|9241.4|9231.4|9243.3|9233.3|9244.1|9234.1|9241.4|9231.4|11
1614178800000|2021-02-24 15:00:00|9243.8|9233.8|9241|9231|9243.8|9233.8|9239.8|9229.8|16
1614178810000|2021-02-24 15:00:10|9241.5|9231.5|9245.4|9235.4|9245.4|9235.4|9241|9231|11
1614178820000|2021-02-24 15:00:20|9245.3|9235.3|9247.8|9237.8|9247.8|9237.8|9244.8|9234.8|12
1614178830000|2021-02-24 15:00:30|9247.6|9237.6|9249.8|9239.8|9251.1|9241.1|9246.8|9236.8|33
1614178840000|2021-02-24 15:00:40|9251|9241|9255.6|9245.6|9256.6|9246.6|9250.3|9240.3|27
1614178850000|2021-02-24 15:00:50|9254.6|9244.6|9256.5|9246.5|9257|9247|9254.5|9244.5|20
1614178860000|2021-02-24 15:01:00|9256.8|9246.8|9256.5|9246.5|9256.8|9246.8|9253.5|9243.5|18
1614178870000|2021-02-24 15:01:10|9257.4|9247.4|9257.3|9247.3|9257.4|9247.4|9255|9245|19
1614178880000|2021-02-24 15:01:20|9257.5|9247.5|9260.1|9250.1|9260.4|9250.4|9257.5|9247.5|18
1614178890000|2021-02-24 15:01:30|9260.4|9250.4|9264.1|9254.1|9266.3|9256.3|9260.4|9250.4|30
1614178900000|2021-02-24 15:01:40|9263.8|9253.8|9264.9|9254.9|9266.6|9256.6|9263.6|9253.6|25
1614178910000|2021-02-24 15:01:50|9265.5|9255.5|9268.4|9258.4|9268.6|9258.6|9264.9|9254.9|19
1614178920000|2021-02-24 15:02:00|9267.9|9257.9|9276.1|9266.1|9276.6|9266.6|9267.9|9257.9|26
1614178930000|2021-02-24 15:02:10|9276.6|9266.6|9274.5|9264.5|9276.9|9266.9|9272.9|9262.9|31
1614178940000|2021-02-24 15:02:20|9274.3|9264.3|9274.3|9264.3|9274.6|9264.6|9271.9|9261.9|20
1614178950000|2021-02-24 15:02:30|9274.5|9264.5|9273.1|9263.1|9274.5|9264.5|9272.4|9262.4|20
1614178960000|2021-02-24 15:02:40|9272.9|9262.9|9275.8|9265.8|9275.8|9265.8|9272.8|9262.8|14
1614178970000|2021-02-24 15:02:50|9275.9|9265.9|9275.5|9265.5|9276.8|9266.8|9275|9265|13
1614178980000|2021-02-24 15:03:00|9275.6|9265.6|9275.6|9265.6|9279.6|9269.6|9275.6|9265.6|21
1614178990000|2021-02-24 15:03:10|9275.9|9265.9|9274.6|9264.6|9277.8|9267.8|9274.6|9264.6|23
1614179000000|2021-02-24 15:03:20|9274|9264|9274.1|9264.1|9274.5|9264.5|9273|9263|24
1614179010000|2021-02-24 15:03:30|9274.4|9264.4|9272.9|9262.9|9274.4|9264.4|9272.1|9262.1|20
1614179020000|2021-02-24 15:03:40|9272.6|9262.6|9271|9261|9272.6|9262.6|9270.5|9260.5|11
1614179030000|2021-02-24 15:03:50|9270.5|9260.5|9269.4|9259.4|9271|9261|9267.5|9257.5|21
1614179040000|2021-02-24 15:04:00|9269|9259|9266.3|9256.3|9271.3|9261.3|9266.3|9256.3|22
1614179050000|2021-02-24 15:04:10|9265.6|9255.6|9264.5|9254.5|9266.8|9256.8|9264.5|9254.5|16
1614179060000|2021-02-24 15:04:20|9264.4|9254.4|9264.9|9254.9|9266.1|9256.1|9263.5|9253.5|15
1614179070000|2021-02-24 15:04:30|9265.1|9255.1|9265.9|9255.9|9265.9|9255.9|9262.8|9252.8|21
1614179080000|2021-02-24 15:04:40|9266.9|9256.9|9266|9256|9267|9257|9265.8|9255.8|16
1614179090000|2021-02-24 15:04:50|9266.3|9256.3|9262.4|9252.4|9266.9|9256.9|9262.3|9252.3|17
1614179100000|2021-02-24 15:05:00|9263.5|9253.5|9263|9253|9266.1|9256.1|9263|9253|19
1614179110000|2021-02-24 15:05:10|9262.9|9252.9|9269.4|9259.4|9269.4|9259.4|9261.3|9251.3|17
1614179120000|2021-02-24 15:05:20|9270.9|9260.9|9270.9|9260.9|9272.3|9262.3|9269.9|9259.9|23
1614179130000|2021-02-24 15:05:30|9270.5|9260.5|9273.4|9263.4|9274.3|9264.3|9270.5|9260.5|15
1614179140000|2021-02-24 15:05:40|9273.9|9263.9|9284.9|9274.9|9285.4|9275.4|9273.9|9263.9|29
1614179150000|2021-02-24 15:05:50|9284.6|9274.6|9282|9272|9284.6|9274.6|9282|9272|14
1614179160000|2021-02-24 15:06:00|9279.1|9269.1|9276.9|9266.9|9279.1|9269.1|9276.9|9266.9|14
1614179170000|2021-02-24 15:06:10|9276.6|9266.6|9284.9|9274.9|9285.4|9275.4|9273.9|9263.9|26
1614179180000|2021-02-24 15:06:20|9284.6|9274.6|9282.1|9272.1|9284.6|9274.6|9281.6|9271.6|15
1614179190000|2021-02-24 15:06:30|9282|9272|9277.3|9267.3|9282|9272|9276|9266|16
1614179200000|2021-02-24 15:06:40|9277.5|9267.5|9277.9|9267.9|9278.3|9268.3|9277.5|9267.5|10
1614179210000|2021-02-24 15:06:50|9277.6|9267.6|9278.3|9268.3|9279.1|9269.1|9276.5|9266.5|12
1614179220000|2021-02-24 15:07:00|9278.1|9268.1|9280.4|9270.4|9281.5|9271.5|9277.9|9267.9|18
1614179230000|2021-02-24 15:07:10|9280.3|9270.3|9285.5|9275.5|9286|9276|9279.3|9269.3|21
1614179240000|2021-02-24 15:07:20|9285.4|9275.4|9284.3|9274.3|9285.4|9275.4|9283.5|9273.5|14
1614179250000|2021-02-24 15:07:30|9284.5|9274.5|9280.9|9270.9|9284.5|9274.5|9280.5|9270.5|17
1614179260000|2021-02-24 15:07:40|9280.1|9270.1|9278|9268|9280.1|9270.1|9277.6|9267.6|11
1614179270000|2021-02-24 15:07:50|9278.3|9268.3|9277.4|9267.4|9279.4|9269.4|9277.4|9267.4|20
1614179280000|2021-02-24 15:08:00|9276.9|9266.9|9275.6|9265.6|9276.9|9266.9|9274.9|9264.9|9
1614179290000|2021-02-24 15:08:10|9275.3|9265.3|9271.4|9261.4|9275.4|9265.4|9271.4|9261.4|15
1614179300000|2021-02-24 15:08:20|9273.5|9263.5|9274.4|9264.4|9275.8|9265.8|9273.5|9263.5|15
1614179310000|2021-02-24 15:08:30|9274.1|9264.1|9273.9|9263.9|9274.6|9264.6|9272.6|9262.6|15
1614179320000|2021-02-24 15:08:40|9274.8|9264.8|9276.4|9266.4|9276.4|9266.4|9274.8|9264.8|12
1614179330000|2021-02-24 15:08:50|9276.8|9266.8|9275.3|9265.3|9276.8|9266.8|9275|9265|20
1614179340000|2021-02-24 15:09:00|9274.8|9264.8|9272.3|9262.3|9274.8|9264.8|9272.3|9262.3|14
1614179350000|2021-02-24 15:09:10|9271.8|9261.8|9273.3|9263.3|9273.3|9263.3|9271.3|9261.3|6
1614179360000|2021-02-24 15:09:20|9273.4|9263.4|9272.6|9262.6|9275|9265|9272.6|9262.6|10
1614179370000|2021-02-24 15:09:30|9272.3|9262.3|9269.4|9259.4|9272.3|9262.3|9267.9|9257.9|13
1614179380000|2021-02-24 15:09:40|9268.8|9258.8|9266.9|9256.9|9269.3|9259.3|9266.6|9256.6|18
1614179390000|2021-02-24 15:09:50|9266.6|9256.6|9260.5|9250.5|9266.6|9256.6|9260.5|9250.5|21
1614179400000|2021-02-24 15:10:00|9260|9250|9253|9243|9260|9250|9252.1|9242.1|20
1614179410000|2021-02-24 15:10:10|9253.3|9243.3|9261.9|9251.9|9261.9|9251.9|9253.3|9243.3|16
1614179420000|2021-02-24 15:10:20|9262.1|9252.1|9257.1|9247.1|9262.4|9252.4|9256.9|9246.9|13
1614179430000|2021-02-24 15:10:30|9256.9|9246.9|9261|9251|9261.4|9251.4|9256.9|9246.9|18
1614179440000|2021-02-24 15:10:40|9261.5|9251.5|9261.1|9251.1|9263.9|9253.9|9261.1|9251.1|14
1614179450000|2021-02-24 15:10:50|9261.8|9251.8|9261.8|9251.8|9263.1|9253.1|9261|9251|17
1614179460000|2021-02-24 15:11:00|9261.6|9251.6|9264.5|9254.5|9264.5|9254.5|9261.1|9251.1|10
1614179470000|2021-02-24 15:11:10|9264|9254|9264.1|9254.1|9266|9256|9263.5|9253.5|18
1614179480000|2021-02-24 15:11:20|9264.3|9254.3|9262|9252|9264.3|9254.3|9261.8|9251.8|6
1614179490000|2021-02-24 15:11:30|9261.8|9251.8|9264.4|9254.4|9264.4|9254.4|9259.9|9249.9|15
1614179500000|2021-02-24 15:11:40|9264.6|9254.6|9265.4|9255.4|9265.9|9255.9|9264|9254|17
1614179510000|2021-02-24 15:11:50|9265.5|9255.5|9267.5|9257.5|9267.5|9257.5|9265.5|9255.5|15
1614179520000|2021-02-24 15:12:00|9267.3|9257.3|9267.5|9257.5|9267.8|9257.8|9265.4|9255.4|18
1614179530000|2021-02-24 15:12:10|9267.8|9257.8|9269.5|9259.5|9269.5|9259.5|9267.5|9257.5|19
1614179540000|2021-02-24 15:12:20|9269.3|9259.3|9269.3|9259.3|9270.6|9260.6|9268.3|9258.3|18
1614179550000|2021-02-24 15:12:30|9269|9259|9270.9|9260.9|9270.9|9260.9|9269|9259|18
1614179560000|2021-02-24 15:12:40|9270.5|9260.5|9268.5|9258.5|9270.8|9260.8|9267.4|9257.4|14
1614179570000|2021-02-24 15:12:50|9267.8|9257.8|9264.5|9254.5|9267.8|9257.8|9264.5|9254.5|16
1614179580000|2021-02-24 15:13:00|9264.8|9254.8|9265.5|9255.5|9265.5|9255.5|9264.5|9254.5|5
1614179590000|2021-02-24 15:13:10|9265.6|9255.6|9267|9257|9267.9|9257.9|9265.6|9255.6|14
1614179600000|2021-02-24 15:13:20|9267.3|9257.3|9266.8|9256.8|9267.5|9257.5|9266.5|9256.5|7
1614179610000|2021-02-24 15:13:30|9267|9257|9267.6|9257.6|9269|9259|9267|9257|18
1614179620000|2021-02-24 15:13:40|9267.8|9257.8|9267.5|9257.5|9270|9260|9266.1|9256.1|18
1614179630000|2021-02-24 15:13:50|9267.3|9257.3|9266.8|9256.8|9268|9258|9266.6|9256.6|15
1614179640000|2021-02-24 15:14:00|9266.6|9256.6|9265.5|9255.5|9266.6|9256.6|9263.1|9253.1|14
1614179650000|2021-02-24 15:14:10|9265.4|9255.4|9265.6|9255.6|9265.8|9255.8|9263.6|9253.6|11
1614179660000|2021-02-24 15:14:20|9265.8|9255.8|9266.3|9256.3|9266.5|9256.5|9265.8|9255.8|11
1614179670000|2021-02-24 15:14:30|9266.5|9256.5|9264.9|9254.9|9266.5|9256.5|9264.9|9254.9|12
1614179680000|2021-02-24 15:14:40|9264.6|9254.6|9263.3|9253.3|9264.6|9254.6|9263.3|9253.3|13
1614179690000|2021-02-24 15:14:50|9263.1|9253.1|9266.8|9256.8|9267|9257|9262.8|9252.8|13
1614179700000|2021-02-24 15:15:00|9266.6|9256.6|9267.5|9257.5|9267.5|9257.5|9266|9256|13
1614179710000|2021-02-24 15:15:10|9267.6|9257.6|9267.9|9257.9|9267.9|9257.9|9267.5|9257.5|7
1614179720000|2021-02-24 15:15:20|9268|9258|9268.8|9258.8|9268.8|9258.8|9268|9258|2
1614179730000|2021-02-24 15:15:30|9268.9|9258.9|9271.9|9261.9|9273.3|9263.3|9268.9|9258.9|18
1614179740000|2021-02-24 15:15:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9270.9|9260.9|17
1614179750000|2021-02-24 15:15:50|9271|9261|9269|9259|9271|9261|9269|9259|7
1614179760000|2021-02-24 15:16:00|9268.5|9258.5|9272.3|9262.3|9272.3|9262.3|9268.5|9258.5|16
1614179770000|2021-02-24 15:16:10|9272.4|9262.4|9271|9261|9273.3|9263.3|9270.9|9260.9|15
1614179780000|2021-02-24 15:16:20|9270.3|9260.3|9266.8|9256.8|9270.3|9260.3|9265|9255|18
1614179790000|2021-02-24 15:16:30|9267|9257|9263.8|9253.8|9267|9257|9263.6|9253.6|10
1614179800000|2021-02-24 15:16:40|9264|9254|9271.5|9261.5|9271.5|9261.5|9264|9254|16
1614179810000|2021-02-24 15:16:50|9272|9262|9276.9|9266.9|9276.9|9266.9|9271|9261|23
1614179820000|2021-02-24 15:17:00|9277.5|9267.5|9282.3|9272.3|9282.3|9272.3|9276|9266|25
1614179830000|2021-02-24 15:17:10|9282.4|9272.4|9285.9|9275.9|9286.4|9276.4|9282.4|9272.4|24
1614179840000|2021-02-24 15:17:20|9285|9275|9285.6|9275.6|9285.6|9275.6|9284.8|9274.8|10
1614179850000|2021-02-24 15:17:30|9285.9|9275.9|9285.3|9275.3|9286.6|9276.6|9285.3|9275.3|10
1614179860000|2021-02-24 15:17:40|9285|9275|9284|9274|9285.3|9275.3|9281.5|9271.5|13
1614179870000|2021-02-24 15:17:50|9284.4|9274.4|9284.9|9274.9|9287|9277|9284.4|9274.4|15
1614179880000|2021-02-24 15:18:00|9284.8|9274.8|9282.4|9272.4|9285.4|9275.4|9282.4|9272.4|13
1614179890000|2021-02-24 15:18:10|9281.6|9271.6|9281.5|9271.5|9283|9273|9281|9271|15
1614179900000|2021-02-24 15:18:20|9281.3|9271.3|9280.4|9270.4|9281.3|9271.3|9280|9270|6
1614179910000|2021-02-24 15:18:30|9280.5|9270.5|9279|9269|9280.5|9270.5|9279|9269|8
1614179920000|2021-02-24 15:18:40|9279.1|9269.1|9280.3|9270.3|9280.8|9270.8|9279.1|9269.1|6
1614179930000|2021-02-24 15:18:50|9280.8|9270.8|9278.8|9268.8|9280.8|9270.8|9278.8|9268.8|9
1614179940000|2021-02-24 15:19:00|9278.1|9268.1|9278.6|9268.6|9280.1|9270.1|9278|9268|10
1614179950000|2021-02-24 15:19:10|9278.5|9268.5|9278|9268|9278.5|9268.5|9278|9268|7
1614179960000|2021-02-24 15:19:20|9277.9|9267.9|9276.6|9266.6|9277.9|9267.9|9276.3|9266.3|10
1614179970000|2021-02-24 15:19:30|9276.8|9266.8|9276.6|9266.6|9277.9|9267.9|9276.6|9266.6|13
1614179980000|2021-02-24 15:19:40|9276.3|9266.3|9276.8|9266.8|9276.8|9266.8|9275.9|9265.9|7
1614179990000|2021-02-24 15:19:50|9276.9|9266.9|9275.6|9265.6|9276.9|9266.9|9275.6|9265.6|9
1614180000000|2021-02-24 15:20:00|9275.9|9265.9|9281|9271|9281|9271|9275.9|9265.9|10
1614180010000|2021-02-24 15:20:10|9280.9|9270.9|9280.8|9270.8|9280.9|9270.9|9280|9270|6
1614180020000|2021-02-24 15:20:20|9280.6|9270.6|9277.9|9267.9|9280.6|9270.6|9277.9|9267.9|10
1614180030000|2021-02-24 15:20:30|9277.6|9267.6|9279.1|9269.1|9279.9|9269.9|9276.4|9266.4|16
1614180040000|2021-02-24 15:20:40|9279.3|9269.3|9277.8|9267.8|9279.3|9269.3|9277.3|9267.3|11
1614180050000|2021-02-24 15:20:50|9278|9268|9279.8|9269.8|9282.3|9272.3|9278|9268|21
1614180060000|2021-02-24 15:21:00|9279.4|9269.4|9278.3|9268.3|9279.4|9269.4|9277.3|9267.3|15
1614180070000|2021-02-24 15:21:10|9278.4|9268.4|9278.5|9268.5|9279.3|9269.3|9278.4|9268.4|15
1614180080000|2021-02-24 15:21:20|9278.8|9268.8|9278.6|9268.6|9278.8|9268.8|9277.9|9267.9|10
1614180090000|2021-02-24 15:21:30|9278.5|9268.5|9277.6|9267.6|9279|9269|9277.4|9267.4|7
1614180100000|2021-02-24 15:21:40|9277.8|9267.8|9277.6|9267.6|9277.8|9267.8|9277.6|9267.6|2
1614180110000|2021-02-24 15:21:50|9277.1|9267.1|9276.1|9266.1|9277.1|9267.1|9276.1|9266.1|4
1614180120000|2021-02-24 15:22:00|9275.8|9265.8|9273.8|9263.8|9275.8|9265.8|9273.8|9263.8|14
1614180130000|2021-02-24 15:22:10|9273.5|9263.5|9268|9258|9273.5|9263.5|9268|9258|18
1614180140000|2021-02-24 15:22:20|9268.1|9258.1|9268.6|9258.6|9269|9259|9268.1|9258.1|10
1614180150000|2021-02-24 15:22:30|9268.8|9258.8|9266.3|9256.3|9268.8|9258.8|9266.3|9256.3|9
1614180160000|2021-02-24 15:22:40|9266.9|9256.9|9266.6|9256.6|9268.4|9258.4|9266.5|9256.5|12
1614180170000|2021-02-24 15:22:50|9266.4|9256.4|9265|9255|9266.6|9256.6|9265|9255|15
1614180180000|2021-02-24 15:23:00|9265.3|9255.3|9267.5|9257.5|9270.6|9260.6|9265.3|9255.3|19
1614180190000|2021-02-24 15:23:10|9267.4|9257.4|9268.3|9258.3|9269|9259|9267.4|9257.4|13
1614180200000|2021-02-24 15:23:20|9268.5|9258.5|9268|9258|9268.5|9258.5|9268|9258|10
1614180210000|2021-02-24 15:23:30|9267.8|9257.8|9267.5|9257.5|9267.8|9257.8|9266.9|9256.9|8
1614180220000|2021-02-24 15:23:40|9267.4|9257.4|9269.1|9259.1|9269.3|9259.3|9267.4|9257.4|12
1614180230000|2021-02-24 15:23:50|9268.8|9258.8|9271.4|9261.4|9271.4|9261.4|9268|9258|12
1614180240000|2021-02-24 15:24:00|9271.5|9261.5|9271.5|9261.5|9273.1|9263.1|9269.6|9259.6|13
1614180250000|2021-02-24 15:24:10|9270.9|9260.9|9272.1|9262.1|9272.3|9262.3|9270.9|9260.9|12
1614180260000|2021-02-24 15:24:20|9271.6|9261.6|9270.9|9260.9|9272.1|9262.1|9270.4|9260.4|15
1614180270000|2021-02-24 15:24:30|9271.1|9261.1|9276.8|9266.8|9276.8|9266.8|9270.1|9260.1|20
1614180280000|2021-02-24 15:24:40|9275.9|9265.9|9277.3|9267.3|9277.3|9267.3|9275.8|9265.8|9
1614180290000|2021-02-24 15:24:50|9277.1|9267.1|9279|9269|9279|9269|9276.5|9266.5|13
1614180300000|2021-02-24 15:25:00|9278.5|9268.5|9277.5|9267.5|9280.1|9270.1|9276.8|9266.8|18
1614180310000|2021-02-24 15:25:10|9281|9271|9282.5|9272.5|9284|9274|9281|9271|19
1614180320000|2021-02-24 15:25:20|9282.8|9272.8|9283.1|9273.1|9284.1|9274.1|9282.8|9272.8|18
1614180330000|2021-02-24 15:25:30|9282.9|9272.9|9281.5|9271.5|9284.1|9274.1|9281.5|9271.5|12
1614180340000|2021-02-24 15:25:40|9281.8|9271.8|9278.4|9268.4|9282.1|9272.1|9278.4|9268.4|17
1614180350000|2021-02-24 15:25:50|9278.1|9268.1|9283.3|9273.3|9283.3|9273.3|9277.4|9267.4|16
1614180360000|2021-02-24 15:26:00|9283.1|9273.1|9279.5|9269.5|9283.1|9273.1|9278.4|9268.4|13
1614180370000|2021-02-24 15:26:10|9279.6|9269.6|9279.8|9269.8|9280.1|9270.1|9279.6|9269.6|4
1614180380000|2021-02-24 15:26:20|9280|9270|9279.1|9269.1|9280.5|9270.5|9278.5|9268.5|13
1614180390000|2021-02-24 15:26:30|9278.8|9268.8|9277|9267|9278.8|9268.8|9276.9|9266.9|7
1614180400000|2021-02-24 15:26:40|9276.9|9266.9|9274.4|9264.4|9276.9|9266.9|9274.4|9264.4|7
1614180410000|2021-02-24 15:26:50|9274.1|9264.1|9273.3|9263.3|9274.1|9264.1|9273.3|9263.3|5
1614180420000|2021-02-24 15:27:00|9272.8|9262.8|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|4
1614180430000|2021-02-24 15:27:10|9271.8|9261.8|9273.5|9263.5|9274.8|9264.8|9271.6|9261.6|17
1614180440000|2021-02-24 15:27:20|9272.1|9262.1|9270.9|9260.9|9272.1|9262.1|9270.6|9260.6|8
1614180450000|2021-02-24 15:27:30|9270.8|9260.8|9270.4|9260.4|9270.8|9260.8|9269.9|9259.9|9
1614180460000|2021-02-24 15:27:40|9270.1|9260.1|9269.6|9259.6|9270.4|9260.4|9269|9259|15
1614180470000|2021-02-24 15:27:50|9269.4|9259.4|9266.9|9256.9|9269.4|9259.4|9266.9|9256.9|14
1614180480000|2021-02-24 15:28:00|9266.6|9256.6|9266.9|9256.9|9266.9|9256.9|9265.9|9255.9|16
1614180490000|2021-02-24 15:28:10|9266.6|9256.6|9266.1|9256.1|9266.6|9256.6|9265.3|9255.3|6
1614180510000|2021-02-24 15:28:30|9266.8|9256.8|9266.1|9256.1|9266.8|9256.8|9266.1|9256.1|4
1614180520000|2021-02-24 15:28:40|9266.4|9256.4|9264.4|9254.4|9266.4|9256.4|9264.1|9254.1|9
1614180530000|2021-02-24 15:28:50|9264.1|9254.1|9264.1|9254.1|9264.6|9254.6|9264.1|9254.1|7
1614180540000|2021-02-24 15:29:00|9264.5|9254.5|9266.1|9256.1|9266.4|9256.4|9264.1|9254.1|13
1614180550000|2021-02-24 15:29:10|9265.9|9255.9|9262.5|9252.5|9266.1|9256.1|9262.5|9252.5|9
1614180560000|2021-02-24 15:29:20|9262.3|9252.3|9262.4|9252.4|9263|9253|9261.8|9251.8|9
1614180570000|2021-02-24 15:29:30|9262.5|9252.5|9263|9253|9263.5|9253.5|9262.5|9252.5|7
1614180580000|2021-02-24 15:29:40|9263.3|9253.3|9268.8|9258.8|9270|9260|9263.3|9253.3|15
1614180590000|2021-02-24 15:29:50|9269|9259|9267.1|9257.1|9269.4|9259.4|9266.5|9256.5|10
1614180600000|2021-02-24 15:30:00|9266.6|9256.6|9260.9|9250.9|9268.3|9258.3|9260.9|9250.9|18
1614180610000|2021-02-24 15:30:10|9260.4|9250.4|9261.8|9251.8|9263.3|9253.3|9260.4|9250.4|13
1614180620000|2021-02-24 15:30:20|9258.6|9248.6|9256.9|9246.9|9259.1|9249.1|9256.9|9246.9|16
1614180630000|2021-02-24 15:30:30|9257|9247|9258.3|9248.3|9260.8|9250.8|9255.1|9245.1|20
1614180640000|2021-02-24 15:30:40|9258.8|9248.8|9250.9|9240.9|9259|9249|9250.9|9240.9|27
1614180650000|2021-02-24 15:30:50|9252.9|9242.9|9251.4|9241.4|9252.9|9242.9|9248.9|9238.9|21
1614180660000|2021-02-24 15:31:00|9251.1|9241.1|9252|9242|9252|9242|9251|9241|9
1614180670000|2021-02-24 15:31:10|9251.4|9241.4|9254.5|9244.5|9254.5|9244.5|9251.1|9241.1|13
1614180680000|2021-02-24 15:31:20|9254|9244|9256.1|9246.1|9256.3|9246.3|9253.5|9243.5|17
1614180690000|2021-02-24 15:31:30|9256.5|9246.5|9253.5|9243.5|9259.5|9249.5|9253|9243|19
1614180700000|2021-02-24 15:31:40|9253.9|9243.9|9254.5|9244.5|9255|9245|9253.1|9243.1|13
1614180710000|2021-02-24 15:31:50|9254|9244|9255|9245|9255|9245|9253.8|9243.8|16
1614180720000|2021-02-24 15:32:00|9255.1|9245.1|9256.5|9246.5|9258|9248|9255.1|9245.1|13
1614180730000|2021-02-24 15:32:10|9256.8|9246.8|9258.3|9248.3|9258.8|9248.8|9256.8|9246.8|18
1614180740000|2021-02-24 15:32:20|9258.5|9248.5|9260.9|9250.9|9261.4|9251.4|9258.5|9248.5|14
1614180750000|2021-02-24 15:32:30|9261.5|9251.5|9262.1|9252.1|9263.8|9253.8|9261.5|9251.5|10
1614180760000|2021-02-24 15:32:40|9261.5|9251.5|9261.5|9251.5|9261.9|9251.9|9259.1|9249.1|13
1614180770000|2021-02-24 15:32:50|9261.4|9251.4|9260.6|9250.6|9263.3|9253.3|9260.6|9250.6|21
1614180780000|2021-02-24 15:33:00|9258.9|9248.9|9261.8|9251.8|9263.1|9253.1|9258.9|9248.9|28
1614180790000|2021-02-24 15:33:10|9261.6|9251.6|9262|9252|9262.5|9252.5|9259.9|9249.9|19
1614180800000|2021-02-24 15:33:20|9262.5|9252.5|9262|9252|9263.1|9253.1|9262|9252|13
1614180810000|2021-02-24 15:33:30|9262.4|9252.4|9271.6|9261.6|9272|9262|9262.4|9252.4|23
1614180820000|2021-02-24 15:33:40|9272|9262|9269.1|9259.1|9272.5|9262.5|9267.5|9257.5|16
1614180830000|2021-02-24 15:33:50|9269.3|9259.3|9274.1|9264.1|9277.1|9267.1|9269.3|9259.3|17
1614180840000|2021-02-24 15:34:00|9274.4|9264.4|9277.6|9267.6|9279|9269|9274.4|9264.4|23
1614180850000|2021-02-24 15:34:10|9277.1|9267.1|9270.5|9260.5|9277.1|9267.1|9270.5|9260.5|13
1614180860000|2021-02-24 15:34:20|9270.8|9260.8|9271.9|9261.9|9272.1|9262.1|9270.8|9260.8|11
1614180870000|2021-02-24 15:34:30|9272.1|9262.1|9271.6|9261.6|9272.5|9262.5|9271|9261|10
1614180880000|2021-02-24 15:34:40|9271.8|9261.8|9275.1|9265.1|9275.1|9265.1|9271.8|9261.8|15
1614180890000|2021-02-24 15:34:50|9275.5|9265.5|9276.6|9266.6|9277.5|9267.5|9275.5|9265.5|14
1614180900000|2021-02-24 15:35:00|9275.8|9265.8|9277.8|9267.8|9277.8|9267.8|9275|9265|14
1614180910000|2021-02-24 15:35:10|9277.5|9267.5|9276.3|9266.3|9277.5|9267.5|9276.3|9266.3|14
1614180920000|2021-02-24 15:35:20|9275.8|9265.8|9274.6|9264.6|9278.9|9268.9|9274.5|9264.5|15
1614180930000|2021-02-24 15:35:30|9273.6|9263.6|9271.5|9261.5|9273.6|9263.6|9270.1|9260.1|19
1614180940000|2021-02-24 15:35:40|9271.1|9261.1|9268.6|9258.6|9271.1|9261.1|9268.6|9258.6|12
1614180950000|2021-02-24 15:35:50|9268.4|9258.4|9265.9|9255.9|9268.9|9258.9|9265.5|9255.5|11
1614180960000|2021-02-24 15:36:00|9265.5|9255.5|9268.9|9258.9|9269.8|9259.8|9265.5|9255.5|17
1614180970000|2021-02-24 15:36:10|9269|9259|9272.5|9262.5|9272.9|9262.9|9269|9259|19
1614180980000|2021-02-24 15:36:20|9272.8|9262.8|9270.6|9260.6|9272.8|9262.8|9270.1|9260.1|12
1614180990000|2021-02-24 15:36:30|9270.9|9260.9|9273.5|9263.5|9273.5|9263.5|9270.9|9260.9|12
1614181000000|2021-02-24 15:36:40|9272|9262|9274.4|9264.4|9274.8|9264.8|9272|9262|16
1614181010000|2021-02-24 15:36:50|9274.1|9264.1|9272.1|9262.1|9276.4|9266.4|9272.1|9262.1|17
1614181020000|2021-02-24 15:37:00|9272.4|9262.4|9276.1|9266.1|9276.1|9266.1|9272.4|9262.4|23
1614181030000|2021-02-24 15:37:10|9275.6|9265.6|9275.5|9265.5|9276.8|9266.8|9274.4|9264.4|13
1614181040000|2021-02-24 15:37:20|9275.4|9265.4|9276.4|9266.4|9276.6|9266.6|9274.9|9264.9|15
1614181050000|2021-02-24 15:37:30|9276.1|9266.1|9277.1|9267.1|9277.1|9267.1|9275.5|9265.5|8
1614181060000|2021-02-24 15:37:40|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9276.9|9266.9|3
1614181070000|2021-02-24 15:37:50|9276.9|9266.9|9276.9|9266.9|9277.9|9267.9|9276.9|9266.9|11
1614181080000|2021-02-24 15:38:00|9276.6|9266.6|9274.6|9264.6|9276.6|9266.6|9274.6|9264.6|6
1614181090000|2021-02-24 15:38:10|9274.9|9264.9|9274.4|9264.4|9274.9|9264.9|9273.4|9263.4|7
1614181100000|2021-02-24 15:38:20|9274.1|9264.1|9271.1|9261.1|9274.1|9264.1|9271.1|9261.1|8
1614181110000|2021-02-24 15:38:30|9271.4|9261.4|9271.1|9261.1|9271.4|9261.4|9270.6|9260.6|10
1614181120000|2021-02-24 15:38:40|9271.4|9261.4|9273.1|9263.1|9273.9|9263.9|9271.1|9261.1|8
1614181130000|2021-02-24 15:38:50|9273.9|9263.9|9276.4|9266.4|9276.8|9266.8|9273.9|9263.9|17
1614181140000|2021-02-24 15:39:00|9275.9|9265.9|9275.4|9265.4|9277|9267|9275.4|9265.4|13
1614181150000|2021-02-24 15:39:10|9275.1|9265.1|9275.1|9265.1|9275.4|9265.4|9275.1|9265.1|3
1614181160000|2021-02-24 15:39:20|9275.4|9265.4|9278.8|9268.8|9279|9269|9275.4|9265.4|11
1614181170000|2021-02-24 15:39:30|9278.5|9268.5|9281.3|9271.3|9281.3|9271.3|9278.5|9268.5|9
1614181180000|2021-02-24 15:39:40|9281.9|9271.9|9283.6|9273.6|9283.6|9273.6|9281.9|9271.9|7
1614181190000|2021-02-24 15:39:50|9283.4|9273.4|9284.3|9274.3|9284.3|9274.3|9282.3|9272.3|9
1614181200000|2021-02-24 15:40:00|9284|9274|9282.6|9272.6|9284.4|9274.4|9280.6|9270.6|18
1614181210000|2021-02-24 15:40:10|9282.5|9272.5|9285.6|9275.6|9285.6|9275.6|9282|9272|15
1614181220000|2021-02-24 15:40:20|9286.1|9276.1|9291.3|9281.3|9292.6|9282.6|9284.5|9274.5|14
1614181230000|2021-02-24 15:40:30|9291.8|9281.8|9296.4|9286.4|9296.6|9286.6|9291.4|9281.4|23
1614181240000|2021-02-24 15:40:40|9296.1|9286.1|9292.9|9282.9|9297|9287|9292.6|9282.6|23
1614181250000|2021-02-24 15:40:50|9293.9|9283.9|9300.1|9290.1|9300.1|9290.1|9293.6|9283.6|12
1614181260000|2021-02-24 15:41:00|9300.9|9290.9|9298.8|9288.8|9300.9|9290.9|9290.9|9280.9|25
1614181270000|2021-02-24 15:41:10|9298.3|9288.3|9299.4|9289.4|9301.5|9291.5|9297.3|9287.3|17
1614181280000|2021-02-24 15:41:20|9299.6|9289.6|9297.3|9287.3|9301|9291|9297.3|9287.3|18
1614181290000|2021-02-24 15:41:30|9297.1|9287.1|9303.1|9293.1|9303.1|9293.1|9296.9|9286.9|20
1614181300000|2021-02-24 15:41:40|9302.9|9292.9|9301.4|9291.4|9302.9|9292.9|9300.1|9290.1|19
1614181310000|2021-02-24 15:41:50|9301.3|9291.3|9301|9291|9302.8|9292.8|9300.5|9290.5|17
1614181320000|2021-02-24 15:42:00|9301.3|9291.3|9302.8|9292.8|9302.8|9292.8|9300.3|9290.3|19
1614181330000|2021-02-24 15:42:10|9302.6|9292.6|9303.4|9293.4|9303.4|9293.4|9301.8|9291.8|10
1614181340000|2021-02-24 15:42:20|9303.5|9293.5|9302.5|9292.5|9303.5|9293.5|9301.9|9291.9|13
1614181350000|2021-02-24 15:42:30|9302.8|9292.8|9301.5|9291.5|9302.8|9292.8|9301|9291|10
1614181360000|2021-02-24 15:42:40|9301.9|9291.9|9303.3|9293.3|9303.3|9293.3|9301.9|9291.9|10
1614181370000|2021-02-24 15:42:50|9303.5|9293.5|9303.5|9293.5|9304.8|9294.8|9303.5|9293.5|13
1614181380000|2021-02-24 15:43:00|9303.6|9293.6|9302.5|9292.5|9303.6|9293.6|9302.5|9292.5|5
1614181390000|2021-02-24 15:43:10|9302.9|9292.9|9303.8|9293.8|9304|9294|9302.9|9292.9|6
1614181400000|2021-02-24 15:43:20|9304|9294|9304.4|9294.4|9306.5|9296.5|9304|9294|14
1614181410000|2021-02-24 15:43:30|9304.5|9294.5|9302.4|9292.4|9304.9|9294.9|9302.4|9292.4|17
1614181420000|2021-02-24 15:43:40|9302.1|9292.1|9297.4|9287.4|9302.9|9292.9|9297.4|9287.4|15
1614181430000|2021-02-24 15:43:50|9297.6|9287.6|9292.8|9282.8|9298.5|9288.5|9290.8|9280.8|18
1614181440000|2021-02-24 15:44:00|9292.5|9282.5|9293.4|9283.4|9293.4|9283.4|9289|9279|15
1614181460000|2021-02-24 15:44:20|9293.6|9283.6|9295|9285|9295.3|9285.3|9293.4|9283.4|9
1614181470000|2021-02-24 15:44:30|9295.1|9285.1|9294.5|9284.5|9296.1|9286.1|9294.5|9284.5|20
1614181480000|2021-02-24 15:44:40|9294.3|9284.3|9292|9282|9294.3|9284.3|9291.6|9281.6|16
1614181490000|2021-02-24 15:44:50|9291.8|9281.8|9292.1|9282.1|9292.1|9282.1|9291|9281|4
1614181500000|2021-02-24 15:45:00|9291.3|9281.3|9291.3|9281.3|9292.3|9282.3|9289.9|9279.9|19
1614181510000|2021-02-24 15:45:10|9291|9281|9286|9276|9291.3|9281.3|9286|9276|14
1614181520000|2021-02-24 15:45:20|9285.9|9275.9|9278.6|9268.6|9286.3|9276.3|9278.6|9268.6|19
1614181530000|2021-02-24 15:45:30|9278.5|9268.5|9277.5|9267.5|9279.1|9269.1|9277.1|9267.1|23
1614181540000|2021-02-24 15:45:40|9277.4|9267.4|9276.5|9266.5|9278|9268|9276.5|9266.5|8
1614181550000|2021-02-24 15:45:50|9277.1|9267.1|9276.3|9266.3|9277.4|9267.4|9275.1|9265.1|17
1614181560000|2021-02-24 15:46:00|9275.9|9265.9|9279.5|9269.5|9280.3|9270.3|9275.3|9265.3|18
1614181570000|2021-02-24 15:46:10|9280|9270|9282.8|9272.8|9283|9273|9279.5|9269.5|16
1614181580000|2021-02-24 15:46:20|9282.6|9272.6|9281.6|9271.6|9282.6|9272.6|9280.8|9270.8|11
1614181590000|2021-02-24 15:46:30|9281.9|9271.9|9282.1|9272.1|9283.1|9273.1|9281.9|9271.9|9
1614181600000|2021-02-24 15:46:40|9282.3|9272.3|9279.5|9269.5|9282.3|9272.3|9279.4|9269.4|8
1614181610000|2021-02-24 15:46:50|9279.8|9269.8|9280.4|9270.4|9280.8|9270.8|9279.6|9269.6|14
1614181620000|2021-02-24 15:47:00|9280|9270|9288.9|9278.9|9288.9|9278.9|9279.5|9269.5|15
1614181630000|2021-02-24 15:47:10|9289.1|9279.1|9290.3|9280.3|9290.4|9280.4|9288.8|9278.8|9
1614181640000|2021-02-24 15:47:20|9290.4|9280.4|9294.6|9284.6|9294.6|9284.6|9290.4|9280.4|14
1614181650000|2021-02-24 15:47:30|9291.5|9281.5|9291.3|9281.3|9294|9284|9290.8|9280.8|26
1614181660000|2021-02-24 15:47:40|9291|9281|9293|9283|9294.5|9284.5|9290.3|9280.3|22
1614181670000|2021-02-24 15:47:50|9293.3|9283.3|9295.6|9285.6|9296.4|9286.4|9293.3|9283.3|18
1614181680000|2021-02-24 15:48:00|9295.9|9285.9|9293.3|9283.3|9296.3|9286.3|9293.3|9283.3|6
1614181690000|2021-02-24 15:48:10|9293.1|9283.1|9293.4|9283.4|9293.5|9283.5|9293.1|9283.1|5
1614181700000|2021-02-24 15:48:20|9293.6|9283.6|9294.1|9284.1|9294.1|9284.1|9293.6|9283.6|4
1614181710000|2021-02-24 15:48:30|9294|9284|9291.8|9281.8|9294|9284|9291.8|9281.8|4
1614181720000|2021-02-24 15:48:40|9291.5|9281.5|9291.3|9281.3|9291.9|9281.9|9291|9281|18
1614181730000|2021-02-24 15:48:50|9291.5|9281.5|9289.6|9279.6|9291.5|9281.5|9289.3|9279.3|14
1614181740000|2021-02-24 15:49:00|9289|9279|9286.4|9276.4|9289|9279|9286.1|9276.1|20
1614181750000|2021-02-24 15:49:10|9286.9|9276.9|9286.3|9276.3|9286.9|9276.9|9286.3|9276.3|4
1614181760000|2021-02-24 15:49:20|9286.5|9276.5|9286.5|9276.5|9286.9|9276.9|9286.5|9276.5|4
1614181770000|2021-02-24 15:49:30|9286.4|9276.4|9288.5|9278.5|9288.5|9278.5|9284.5|9274.5|15
1614181780000|2021-02-24 15:49:40|9288.8|9278.8|9288.9|9278.9|9289.1|9279.1|9288.5|9278.5|8
1614181790000|2021-02-24 15:49:50|9289.5|9279.5|9295|9285|9296|9286|9289.5|9279.5|15
1614181800000|2021-02-24 15:50:00|9293.6|9283.6|9293.3|9283.3|9293.6|9283.6|9293|9283|16
1614181810000|2021-02-24 15:50:10|9293.4|9283.4|9290.3|9280.3|9293.4|9283.4|9290.3|9280.3|11
1614181820000|2021-02-24 15:50:20|9290|9280|9291.1|9281.1|9291.3|9281.3|9288.8|9278.8|22
1614181830000|2021-02-24 15:50:30|9291.3|9281.3|9291.5|9281.5|9291.5|9281.5|9291.1|9281.1|3
1614181840000|2021-02-24 15:50:40|9291.9|9281.9|9293.9|9283.9|9294.5|9284.5|9291.9|9281.9|16
1614181850000|2021-02-24 15:50:50|9293.6|9283.6|9291.8|9281.8|9293.9|9283.9|9291.8|9281.8|9
1614181860000|2021-02-24 15:51:00|9291.5|9281.5|9289.8|9279.8|9291.5|9281.5|9289.8|9279.8|7
1614181870000|2021-02-24 15:51:10|9289.3|9279.3|9287.9|9277.9|9289.3|9279.3|9287.1|9277.1|15
1614181880000|2021-02-24 15:51:20|9288.9|9278.9|9289.5|9279.5|9289.8|9279.8|9288.1|9278.1|13
1614181890000|2021-02-24 15:51:30|9289.8|9279.8|9289.9|9279.9|9289.9|9279.9|9289.8|9279.8|2
1614181900000|2021-02-24 15:51:40|9289.5|9279.5|9290|9280|9290|9280|9289.3|9279.3|7
1614181910000|2021-02-24 15:51:50|9290.4|9280.4|9292.8|9282.8|9292.8|9282.8|9290.4|9280.4|6
1614181920000|2021-02-24 15:52:00|9293.6|9283.6|9292.5|9282.5|9293.6|9283.6|9292.3|9282.3|7
1614181930000|2021-02-24 15:52:10|9292.1|9282.1|9291.8|9281.8|9292.5|9282.5|9291.5|9281.5|7
1614181940000|2021-02-24 15:52:20|9291.5|9281.5|9292.5|9282.5|9292.5|9282.5|9290.9|9280.9|9
1614181950000|2021-02-24 15:52:30|9292|9282|9293.8|9283.8|9293.8|9283.8|9291.8|9281.8|8
1614181960000|2021-02-24 15:52:40|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9292.6|9282.6|3
1614181970000|2021-02-24 15:52:50|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.1|9283.1|5
1614181980000|2021-02-24 15:53:00|9293.5|9283.5|9293.4|9283.4|9293.8|9283.8|9293.4|9283.4|3
1614181990000|2021-02-24 15:53:10|9292.9|9282.9|9295.4|9285.4|9295.6|9285.6|9292.6|9282.6|9
1614182000000|2021-02-24 15:53:20|9295.5|9285.5|9295.9|9285.9|9296.1|9286.1|9295.4|9285.4|5
1614182010000|2021-02-24 15:53:30|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1614182020000|2021-02-24 15:53:40|9294.8|9284.8|9295.5|9285.5|9295.9|9285.9|9294.6|9284.6|7
1614182040000|2021-02-24 15:54:00|9295.9|9285.9|9297.3|9287.3|9297.5|9287.5|9295.5|9285.5|6
1614182050000|2021-02-24 15:54:10|9297.5|9287.5|9297.5|9287.5|9298.1|9288.1|9297.5|9287.5|9
1614182060000|2021-02-24 15:54:20|9297.8|9287.8|9302.1|9292.1|9302.1|9292.1|9297.8|9287.8|13
1614182070000|2021-02-24 15:54:30|9302.4|9292.4|9305.4|9295.4|9305.4|9295.4|9302.4|9292.4|6
1614182080000|2021-02-24 15:54:40|9305.3|9295.3|9305.1|9295.1|9305.4|9295.4|9303.5|9293.5|9
1614182090000|2021-02-24 15:54:50|9304.9|9294.9|9305.9|9295.9|9305.9|9295.9|9303.5|9293.5|7
1614182100000|2021-02-24 15:55:00|9306.1|9296.1|9306.1|9296.1|9306.5|9296.5|9306.1|9296.1|4
1614182110000|2021-02-24 15:55:10|9306|9296|9306|9296|9306.1|9296.1|9305.4|9295.4|6
1614182120000|2021-02-24 15:55:20|9305.9|9295.9|9309.1|9299.1|9309.1|9299.1|9305.9|9295.9|11
1614182130000|2021-02-24 15:55:30|9308.9|9298.9|9312.5|9302.5|9312.5|9302.5|9308.9|9298.9|13
1614182140000|2021-02-24 15:55:40|9312.8|9302.8|9315.4|9305.4|9315.4|9305.4|9312.8|9302.8|11
1614182150000|2021-02-24 15:55:50|9315.1|9305.1|9317.3|9307.3|9317.3|9307.3|9315.1|9305.1|16
1614182160000|2021-02-24 15:56:00|9317.5|9307.5|9311.8|9301.8|9317.6|9307.6|9311.8|9301.8|11
1614182170000|2021-02-24 15:56:10|9311.3|9301.3|9312.3|9302.3|9312.6|9302.6|9311.3|9301.3|11
1614182180000|2021-02-24 15:56:20|9312.1|9302.1|9308.3|9298.3|9312.1|9302.1|9308.3|9298.3|17
1614182190000|2021-02-24 15:56:30|9308.4|9298.4|9306.6|9296.6|9308.8|9298.8|9305.9|9295.9|11
1614182200000|2021-02-24 15:56:40|9306.4|9296.4|9306.9|9296.9|9307.4|9297.4|9305.9|9295.9|9
1614182210000|2021-02-24 15:56:50|9307.1|9297.1|9306.4|9296.4|9307.4|9297.4|9306.4|9296.4|7
1614182220000|2021-02-24 15:57:00|9306.6|9296.6|9306.1|9296.1|9306.8|9296.8|9305.5|9295.5|16
1614182230000|2021-02-24 15:57:10|9306.3|9296.3|9307.5|9297.5|9307.5|9297.5|9306.3|9296.3|4
1614182240000|2021-02-24 15:57:20|9307.9|9297.9|9307.6|9297.6|9308.4|9298.4|9307.6|9297.6|5
1614182250000|2021-02-24 15:57:30|9307.5|9297.5|9303.9|9293.9|9307.5|9297.5|9303.5|9293.5|6
1614182260000|2021-02-24 15:57:40|9303.6|9293.6|9303.8|9293.8|9303.8|9293.8|9302.8|9292.8|9
1614182270000|2021-02-24 15:57:50|9304|9294|9303.8|9293.8|9304|9294|9303.4|9293.4|6
1614182280000|2021-02-24 15:58:00|9305.6|9295.6|9309|9299|9309|9299|9304.9|9294.9|12
1614182290000|2021-02-24 15:58:10|9309.1|9299.1|9310.5|9300.5|9311|9301|9309.1|9299.1|13
1614182300000|2021-02-24 15:58:20|9311.1|9301.1|9306.5|9296.5|9311.1|9301.1|9306.5|9296.5|15
1614182310000|2021-02-24 15:58:30|9306.3|9296.3|9306.6|9296.6|9307|9297|9306.3|9296.3|4
1614182320000|2021-02-24 15:58:40|9306.5|9296.5|9306.1|9296.1|9306.5|9296.5|9306.1|9296.1|3
1614182330000|2021-02-24 15:58:50|9305.9|9295.9|9304.5|9294.5|9306.8|9296.8|9304.5|9294.5|7
1614182340000|2021-02-24 15:59:00|9305.3|9295.3|9298|9288|9305.3|9295.3|9298|9288|15
1614182350000|2021-02-24 15:59:10|9297.9|9287.9|9293.1|9283.1|9297.9|9287.9|9293|9283|13
1614182360000|2021-02-24 15:59:20|9293.4|9283.4|9299.4|9289.4|9299.9|9289.9|9293.4|9283.4|18
1614182370000|2021-02-24 15:59:30|9299.9|9289.9|9301.8|9291.8|9303.1|9293.1|9299.4|9289.4|7
1614182380000|2021-02-24 15:59:40|9301.5|9291.5|9301.4|9291.4|9302|9292|9300.9|9290.9|14
1614182390000|2021-02-24 15:59:50|9301.1|9291.1|9297.6|9287.6|9301.4|9291.4|9296.9|9286.9|19
1614182400000|2021-02-24 16:00:00|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.6|9287.6|3
1614182410000|2021-02-24 16:00:10|9297.9|9287.9|9300.5|9290.5|9301.1|9291.1|9297.9|9287.9|6
1614182420000|2021-02-24 16:00:20|9300.9|9290.9|9300.9|9290.9|9301.1|9291.1|9300.6|9290.6|4
1614182430000|2021-02-24 16:00:30|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.4|9290.4|6
1614182440000|2021-02-24 16:00:40|9300.9|9290.9|9300.9|9290.9|9302.9|9292.9|9300.9|9290.9|10
1614182450000|2021-02-24 16:00:50|9301.3|9291.3|9300|9290|9301.5|9291.5|9299.8|9289.8|9
1614182460000|2021-02-24 16:01:00|9299.6|9289.6|9295.4|9285.4|9299.6|9289.6|9295.3|9285.3|6
1614182470000|2021-02-24 16:01:10|9295.6|9285.6|9295.4|9285.4|9295.9|9285.9|9295.4|9285.4|5
1614182480000|2021-02-24 16:01:20|9295.5|9285.5|9295.5|9285.5|9296|9286|9294.8|9284.8|7
1614182490000|2021-02-24 16:01:30|9295.8|9285.8|9297|9287|9297.1|9287.1|9295.8|9285.8|12
1614182500000|2021-02-24 16:01:40|9296.9|9286.9|9294.5|9284.5|9297|9287|9294.3|9284.3|8
1614182510000|2021-02-24 16:01:50|9294.1|9284.1|9291.5|9281.5|9294.1|9284.1|9290.9|9280.9|11
1614182520000|2021-02-24 16:02:00|9291.8|9281.8|9294.1|9284.1|9294.3|9284.3|9291.5|9281.5|13
1614182530000|2021-02-24 16:02:10|9294.3|9284.3|9293.9|9283.9|9294.3|9284.3|9293.9|9283.9|3
1614182540000|2021-02-24 16:02:20|9294.4|9284.4|9293.5|9283.5|9294.4|9284.4|9293.5|9283.5|6
1614182550000|2021-02-24 16:02:30|9294|9284|9294.4|9284.4|9294.4|9284.4|9294|9284|4
1614182560000|2021-02-24 16:02:40|9294.1|9284.1|9296.1|9286.1|9296.1|9286.1|9294.1|9284.1|16
1614182570000|2021-02-24 16:02:50|9296.3|9286.3|9296.6|9286.6|9297.1|9287.1|9296.3|9286.3|7
1614182580000|2021-02-24 16:03:00|9296.5|9286.5|9296|9286|9296.5|9286.5|9296|9286|3
1614182590000|2021-02-24 16:03:10|9295.9|9285.9|9295|9285|9295.9|9285.9|9294.3|9284.3|7
1614182600000|2021-02-24 16:03:20|9294.5|9284.5|9294.6|9284.6|9294.8|9284.8|9294.5|9284.5|3
1614182610000|2021-02-24 16:03:30|9294.5|9284.5|9293.4|9283.4|9294.5|9284.5|9293.4|9283.4|5
1614182620000|2021-02-24 16:03:40|9293.3|9283.3|9292.6|9282.6|9293.3|9283.3|9292.5|9282.5|4
1614182630000|2021-02-24 16:03:50|9292.3|9282.3|9291.5|9281.5|9292.3|9282.3|9291.5|9281.5|4
1614182640000|2021-02-24 16:04:00|9292|9282|9292.4|9282.4|9292.8|9282.8|9292|9282|9
1614182650000|2021-02-24 16:04:10|9292.6|9282.6|9293|9283|9293|9283|9292.6|9282.6|5
1614182660000|2021-02-24 16:04:20|9293.1|9283.1|9296|9286|9296|9286|9293.1|9283.1|11
1614182670000|2021-02-24 16:04:30|9295|9285|9296.8|9286.8|9296.8|9286.8|9295|9285|14
1614182680000|2021-02-24 16:04:40|9296.4|9286.4|9297.8|9287.8|9297.8|9287.8|9296.4|9286.4|5
1614182690000|2021-02-24 16:04:50|9298.1|9288.1|9295.6|9285.6|9298.1|9288.1|9294.9|9284.9|11
1614182700000|2021-02-24 16:05:00|9296|9286|9297.6|9287.6|9297.6|9287.6|9296|9286|5
1614182710000|2021-02-24 16:05:10|9297.3|9287.3|9294.3|9284.3|9297.3|9287.3|9294.3|9284.3|17
1614182720000|2021-02-24 16:05:20|9294.8|9284.8|9292.3|9282.3|9294.8|9284.8|9292.3|9282.3|11
1614182730000|2021-02-24 16:05:30|9291.9|9281.9|9293.8|9283.8|9293.8|9283.8|9291.9|9281.9|6
1614182740000|2021-02-24 16:05:40|9293.9|9283.9|9294.6|9284.6|9294.9|9284.9|9293.9|9283.9|4
1614182760000|2021-02-24 16:06:00|9294.8|9284.8|9295.9|9285.9|9295.9|9285.9|9294.8|9284.8|3
1614182770000|2021-02-24 16:06:10|9296|9286|9295.9|9285.9|9296|9286|9295.9|9285.9|2
1614182780000|2021-02-24 16:06:20|9296.1|9286.1|9297.1|9287.1|9297.5|9287.5|9296.1|9286.1|4
1614182790000|2021-02-24 16:06:30|9296.6|9286.6|9296.1|9286.1|9296.6|9286.6|9296.1|9286.1|5
1614182800000|2021-02-24 16:06:40|9296.6|9286.6|9296.5|9286.5|9296.6|9286.6|9296|9286|5
1614182810000|2021-02-24 16:06:50|9296.4|9286.4|9296.5|9286.5|9296.6|9286.6|9295.9|9285.9|9
1614182820000|2021-02-24 16:07:00|9296.3|9286.3|9295.8|9285.8|9296.3|9286.3|9295.8|9285.8|3
1614182830000|2021-02-24 16:07:10|9295.4|9285.4|9296.5|9286.5|9296.5|9286.5|9294.6|9284.6|8
1614182840000|2021-02-24 16:07:20|9296.8|9286.8|9296.5|9286.5|9297.4|9287.4|9296.5|9286.5|4
1614182850000|2021-02-24 16:07:30|9296.3|9286.3|9292.1|9282.1|9296.3|9286.3|9292.1|9282.1|9
1614182860000|2021-02-24 16:07:40|9292|9282|9289.9|9279.9|9292|9282|9289.9|9279.9|9
1614182870000|2021-02-24 16:07:50|9290.3|9280.3|9291.6|9281.6|9291.6|9281.6|9290.3|9280.3|5
1614182880000|2021-02-24 16:08:00|9291.8|9281.8|9291.1|9281.1|9292.4|9282.4|9291.1|9281.1|8
1614182890000|2021-02-24 16:08:10|9290.8|9280.8|9287|9277|9290.8|9280.8|9287|9277|18
1614182900000|2021-02-24 16:08:20|9287.5|9277.5|9288.5|9278.5|9288.8|9278.8|9286.5|9276.5|17
1614182910000|2021-02-24 16:08:30|9288.6|9278.6|9290.8|9280.8|9290.8|9280.8|9288.6|9278.6|13
1614182920000|2021-02-24 16:08:40|9291.5|9281.5|9291.6|9281.6|9291.6|9281.6|9291.5|9281.5|2
1614182930000|2021-02-24 16:08:50|9291.9|9281.9|9293.4|9283.4|9293.6|9283.6|9291.9|9281.9|11
1614182940000|2021-02-24 16:09:00|9293.6|9283.6|9294.8|9284.8|9294.8|9284.8|9293.1|9283.1|12
1614182950000|2021-02-24 16:09:10|9294.3|9284.3|9294.3|9284.3|9295|9285|9294.3|9284.3|7
1614182960000|2021-02-24 16:09:20|9294.6|9284.6|9296|9286|9296|9286|9294.6|9284.6|4
1614182970000|2021-02-24 16:09:30|9295.6|9285.6|9295.4|9285.4|9295.6|9285.6|9294.1|9284.1|9
1614182980000|2021-02-24 16:09:40|9295.5|9285.5|9296|9286|9296|9286|9295.5|9285.5|2
1614182990000|2021-02-24 16:09:50|9296.3|9286.3|9296.3|9286.3|9296.8|9286.8|9296.3|9286.3|8
1614183000000|2021-02-24 16:10:00|9296.1|9286.1|9296.3|9286.3|9296.3|9286.3|9296.1|9286.1|2
1614183010000|2021-02-24 16:10:10|9296.1|9286.1|9294.8|9284.8|9296.1|9286.1|9294|9284|10
1614183020000|2021-02-24 16:10:20|9294.6|9284.6|9295.3|9285.3|9295.3|9285.3|9294|9284|6
1614183030000|2021-02-24 16:10:30|9295|9285|9295.5|9285.5|9296.5|9286.5|9295|9285|8
1614183040000|2021-02-24 16:10:40|9295.8|9285.8|9296.4|9286.4|9296.8|9286.8|9295.8|9285.8|4
1614183050000|2021-02-24 16:10:50|9296.3|9286.3|9295.6|9285.6|9296.3|9286.3|9295.1|9285.1|3
1614183060000|2021-02-24 16:11:00|9295.1|9285.1|9295.5|9285.5|9295.6|9285.6|9295.1|9285.1|3
1614183070000|2021-02-24 16:11:10|9295.8|9285.8|9295.8|9285.8|9296.3|9286.3|9295.8|9285.8|5
1614183080000|2021-02-24 16:11:20|9295.5|9285.5|9292.3|9282.3|9295.5|9285.5|9291.8|9281.8|12
1614183090000|2021-02-24 16:11:30|9292|9282|9294.5|9284.5|9294.5|9284.5|9291.8|9281.8|14
1614183100000|2021-02-24 16:11:40|9294.9|9284.9|9295.5|9285.5|9296.1|9286.1|9294.9|9284.9|6
1614183110000|2021-02-24 16:11:50|9295.8|9285.8|9295.1|9285.1|9295.8|9285.8|9295|9285|6
1614183120000|2021-02-24 16:12:00|9295.3|9285.3|9297|9287|9297|9287|9295.1|9285.1|9
1614183130000|2021-02-24 16:12:10|9296.8|9286.8|9296.5|9286.5|9297|9287|9296.4|9286.4|6
1614183140000|2021-02-24 16:12:20|9296.8|9286.8|9304|9294|9305|9295|9296.5|9286.5|18
1614183150000|2021-02-24 16:12:30|9303.5|9293.5|9304|9294|9304.8|9294.8|9302.5|9292.5|12
1614183160000|2021-02-24 16:12:40|9303.1|9293.1|9299.8|9289.8|9303.1|9293.1|9299.8|9289.8|13
1614183170000|2021-02-24 16:12:50|9300|9290|9301.9|9291.9|9303|9293|9299.9|9289.9|17
1614183180000|2021-02-24 16:13:00|9302.1|9292.1|9304|9294|9304|9294|9302.1|9292.1|5
1614183190000|2021-02-24 16:13:10|9303.9|9293.9|9304.8|9294.8|9305.4|9295.4|9303.6|9293.6|8
1614183200000|2021-02-24 16:13:20|9304.6|9294.6|9300.6|9290.6|9305.4|9295.4|9300.5|9290.5|8
1614183210000|2021-02-24 16:13:30|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1614183220000|2021-02-24 16:13:40|9300.3|9290.3|9300.4|9290.4|9300.4|9290.4|9299.4|9289.4|7
1614183230000|2021-02-24 16:13:50|9300.1|9290.1|9299|9289|9300.1|9290.1|9299|9289|6
1614183240000|2021-02-24 16:14:00|9299.3|9289.3|9299.1|9289.1|9299.3|9289.3|9299|9289|6
1614183250000|2021-02-24 16:14:10|9298.8|9288.8|9300|9290|9300|9290|9298.8|9288.8|5
1614183260000|2021-02-24 16:14:20|9300.3|9290.3|9300.9|9290.9|9300.9|9290.9|9300.3|9290.3|3
1614183270000|2021-02-24 16:14:30|9301.1|9291.1|9300.6|9290.6|9301.1|9291.1|9300.5|9290.5|4
1614183280000|2021-02-24 16:14:40|9300.9|9290.9|9301.1|9291.1|9301.1|9291.1|9300.3|9290.3|11
1614183290000|2021-02-24 16:14:50|9301.5|9291.5|9301.6|9291.6|9301.6|9291.6|9300.8|9290.8|7
1614183300000|2021-02-24 16:15:00|9301.8|9291.8|9303.1|9293.1|9304|9294|9301.8|9291.8|9
1614183310000|2021-02-24 16:15:10|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9302.8|9292.8|5
1614183320000|2021-02-24 16:15:20|9303.1|9293.1|9303.8|9293.8|9303.8|9293.8|9303.1|9293.1|5
1614183330000|2021-02-24 16:15:30|9304|9294|9305.4|9295.4|9306.5|9296.5|9303.3|9293.3|14
1614183340000|2021-02-24 16:15:40|9305.6|9295.6|9306|9296|9306.3|9296.3|9305.4|9295.4|9
1614183350000|2021-02-24 16:15:50|9306.3|9296.3|9306.4|9296.4|9306.6|9296.6|9305.6|9295.6|15
1614183360000|2021-02-24 16:16:00|9306.6|9296.6|9306.3|9296.3|9306.9|9296.9|9305.5|9295.5|6
1614183370000|2021-02-24 16:16:10|9306|9296|9306.1|9296.1|9306.3|9296.3|9305.5|9295.5|8
1614183380000|2021-02-24 16:16:20|9306|9296|9305|9295|9306|9296|9305|9295|6
1614183390000|2021-02-24 16:16:30|9304.9|9294.9|9302.9|9292.9|9304.9|9294.9|9302.9|9292.9|4
1614183400000|2021-02-24 16:16:40|9303.1|9293.1|9303.3|9293.3|9303.8|9293.8|9303.1|9293.1|4
1614183410000|2021-02-24 16:16:50|9303.8|9293.8|9302.8|9292.8|9303.8|9293.8|9302.6|9292.6|7
1614183420000|2021-02-24 16:17:00|9302.9|9292.9|9304|9294|9304.1|9294.1|9302.9|9292.9|4
1614183430000|2021-02-24 16:17:10|9303.6|9293.6|9303.4|9293.4|9304.3|9294.3|9303.3|9293.3|7
1614183440000|2021-02-24 16:17:20|9303.3|9293.3|9302.5|9292.5|9303.3|9293.3|9302.5|9292.5|7
1614183450000|2021-02-24 16:17:30|9302.9|9292.9|9303|9293|9303|9293|9302.5|9292.5|4
1614183460000|2021-02-24 16:17:40|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303|9293|3
1614183470000|2021-02-24 16:17:50|9303|9293|9302.9|9292.9|9303|9293|9302.9|9292.9|2
1614183480000|2021-02-24 16:18:00|9302.4|9292.4|9298.8|9288.8|9302.4|9292.4|9298.8|9288.8|8
1614183490000|2021-02-24 16:18:10|9298.3|9288.3|9297.9|9287.9|9298.5|9288.5|9297.6|9287.6|10
1614183500000|2021-02-24 16:18:20|9298|9288|9302.1|9292.1|9302.1|9292.1|9298|9288|12
1614183510000|2021-02-24 16:18:30|9301.3|9291.3|9301.9|9291.9|9302.1|9292.1|9301.3|9291.3|6
1614183520000|2021-02-24 16:18:40|9301.3|9291.3|9301.8|9291.8|9301.9|9291.9|9301|9291|7
1614183560000|2021-02-24 16:19:20|9302|9292|9302|9292|9302|9292|9302|9292|1
1614183570000|2021-02-24 16:19:30|9301.8|9291.8|9300.9|9290.9|9301.8|9291.8|9300.9|9290.9|8
1614183590000|2021-02-24 16:19:50|9300.5|9290.5|9299.6|9289.6|9300.5|9290.5|9299.6|9289.6|2
1614183600000|2021-02-24 16:20:00|9300.1|9290.1|9298.8|9288.8|9300.4|9290.4|9298.1|9288.1|11
1614183610000|2021-02-24 16:20:10|9299|9289|9299.5|9289.5|9300.1|9290.1|9299|9289|5
1614183620000|2021-02-24 16:20:20|9299.3|9289.3|9298.9|9288.9|9299.3|9289.3|9298.9|9288.9|2
1614183630000|2021-02-24 16:20:30|9299|9289|9300.3|9290.3|9300.3|9290.3|9299|9289|9
1614183640000|2021-02-24 16:20:40|9300.5|9290.5|9300.3|9290.3|9300.5|9290.5|9300.3|9290.3|2
1614183650000|2021-02-24 16:20:50|9300.6|9290.6|9302|9292|9302|9292|9300.6|9290.6|4
1614183660000|2021-02-24 16:21:00|9302.5|9292.5|9301.4|9291.4|9302.5|9292.5|9300.9|9290.9|10
1614183670000|2021-02-24 16:21:10|9301.1|9291.1|9303.4|9293.4|9303.4|9293.4|9300.9|9290.9|6
1614183680000|2021-02-24 16:21:20|9303.8|9293.8|9303.4|9293.4|9304|9294|9303.4|9293.4|4
1614183690000|2021-02-24 16:21:30|9303|9293|9303.6|9293.6|9303.6|9293.6|9302.6|9292.6|6
1614183700000|2021-02-24 16:21:40|9303.1|9293.1|9302.6|9292.6|9303.1|9293.1|9302.5|9292.5|4
1614183710000|2021-02-24 16:21:50|9302.9|9292.9|9298.9|9288.9|9303.1|9293.1|9298.9|9288.9|4
1614183720000|2021-02-24 16:22:00|9299.4|9289.4|9298.3|9288.3|9299.9|9289.9|9298.3|9288.3|9
1614183730000|2021-02-24 16:22:10|9298.5|9288.5|9299|9289|9299|9289|9298.5|9288.5|4
1614183770000|2021-02-24 16:22:50|9298.9|9288.9|9297.6|9287.6|9298.9|9288.9|9297.6|9287.6|5
1614183780000|2021-02-24 16:23:00|9297.8|9287.8|9298|9288|9298|9288|9297.8|9287.8|2
1614183790000|2021-02-24 16:23:10|9298.3|9288.3|9298.8|9288.8|9298.8|9288.8|9298.3|9288.3|2
1614183800000|2021-02-24 16:23:20|9299|9289|9299.1|9289.1|9299.4|9289.4|9299|9289|5
1614183810000|2021-02-24 16:23:30|9299.4|9289.4|9299.1|9289.1|9299.6|9289.6|9299.1|9289.1|6
1614183820000|2021-02-24 16:23:40|9299|9289|9299|9289|9299|9289|9299|9289|1
1614183830000|2021-02-24 16:23:50|9299.1|9289.1|9299.4|9289.4|9299.4|9289.4|9299.1|9289.1|2
1614183840000|2021-02-24 16:24:00|9299.6|9289.6|9301.3|9291.3|9301.3|9291.3|9299.6|9289.6|3
1614183850000|2021-02-24 16:24:10|9301|9291|9301.3|9291.3|9301.8|9291.8|9301|9291|5
1614183860000|2021-02-24 16:24:20|9301.1|9291.1|9301.3|9291.3|9301.3|9291.3|9301.1|9291.1|2
1614183870000|2021-02-24 16:24:30|9301.5|9291.5|9301.4|9291.4|9302.9|9292.9|9301.4|9291.4|4
1614183880000|2021-02-24 16:24:40|9301.5|9291.5|9302.5|9292.5|9302.5|9292.5|9301.5|9291.5|3
1614183890000|2021-02-24 16:24:50|9302|9292|9301.4|9291.4|9302|9292|9301.4|9291.4|3
1614183900000|2021-02-24 16:25:00|9301.3|9291.3|9301.3|9291.3|9301.5|9291.5|9301.3|9291.3|4
1614183910000|2021-02-24 16:25:10|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.3|9291.3|4
1614183920000|2021-02-24 16:25:20|9302|9292|9303.4|9293.4|9303.9|9293.9|9302|9292|10
1614183930000|2021-02-24 16:25:30|9303.5|9293.5|9301.6|9291.6|9303.5|9293.5|9301.6|9291.6|9
1614183940000|2021-02-24 16:25:40|9302|9292|9302.9|9292.9|9302.9|9292.9|9302|9292|2
1614183950000|2021-02-24 16:25:50|9303.1|9293.1|9306.9|9296.9|9307.3|9297.3|9303.1|9293.1|13
1614183960000|2021-02-24 16:26:00|9306.3|9296.3|9311|9301|9311|9301|9306.3|9296.3|14
1614183970000|2021-02-24 16:26:10|9311.3|9301.3|9313.3|9303.3|9314.5|9304.5|9311.3|9301.3|14
1614183980000|2021-02-24 16:26:20|9313.4|9303.4|9320|9310|9320|9310|9313.4|9303.4|23
1614183990000|2021-02-24 16:26:30|9319.9|9309.9|9322.3|9312.3|9322.3|9312.3|9319.9|9309.9|11
1614184000000|2021-02-24 16:26:40|9321.8|9311.8|9319.5|9309.5|9321.8|9311.8|9319.5|9309.5|6
1614184010000|2021-02-24 16:26:50|9319.1|9309.1|9317.8|9307.8|9319.1|9309.1|9317.8|9307.8|13
1614184020000|2021-02-24 16:27:00|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9316.8|9306.8|4
1614184030000|2021-02-24 16:27:10|9319.4|9309.4|9322.3|9312.3|9322.3|9312.3|9319|9309|8
1614184040000|2021-02-24 16:27:20|9321.8|9311.8|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|7
1614184050000|2021-02-24 16:27:30|9321.8|9311.8|9319.9|9309.9|9321.8|9311.8|9319.9|9309.9|6
1614184060000|2021-02-24 16:27:40|9319.5|9309.5|9321.6|9311.6|9321.6|9311.6|9319.1|9309.1|22
1614184070000|2021-02-24 16:27:50|9322.4|9312.4|9324|9314|9324|9314|9322.4|9312.4|19
1614184080000|2021-02-24 16:28:00|9323.6|9313.6|9324.8|9314.8|9325.9|9315.9|9323.4|9313.4|17
1614184090000|2021-02-24 16:28:10|9325.1|9315.1|9322|9312|9325.1|9315.1|9322|9312|8
1614184100000|2021-02-24 16:28:20|9322.3|9312.3|9322.6|9312.6|9324.1|9314.1|9322.3|9312.3|8
1614184110000|2021-02-24 16:28:30|9322.4|9312.4|9320.6|9310.6|9322.4|9312.4|9320.1|9310.1|12
1614184120000|2021-02-24 16:28:40|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9319.9|9309.9|6
1614184130000|2021-02-24 16:28:50|9320.5|9310.5|9323.6|9313.6|9323.8|9313.8|9320.5|9310.5|8
1614184140000|2021-02-24 16:29:00|9323.5|9313.5|9322.3|9312.3|9323.8|9313.8|9321.3|9311.3|10
1614184150000|2021-02-24 16:29:10|9322|9312|9323|9313|9323|9313|9322|9312|12
1614184160000|2021-02-24 16:29:20|9323.3|9313.3|9320.8|9310.8|9323.3|9313.3|9320.8|9310.8|6
1614184170000|2021-02-24 16:29:30|9320.6|9310.6|9321.1|9311.1|9321.5|9311.5|9320.4|9310.4|8
1614184180000|2021-02-24 16:29:40|9320.9|9310.9|9321.6|9311.6|9322.5|9312.5|9320.9|9310.9|6
1614184190000|2021-02-24 16:29:50|9322|9312|9320.5|9310.5|9322.1|9312.1|9320.5|9310.5|11
1614184200000|2021-02-24 16:30:00|9320.8|9310.8|9322.8|9312.8|9323|9313|9320.8|9310.8|8
1614184210000|2021-02-24 16:30:10|9322.5|9312.5|9321.8|9311.8|9323|9313|9321.8|9311.8|11
1614184220000|2021-02-24 16:30:20|9321.5|9311.5|9317.9|9307.9|9321.5|9311.5|9317.9|9307.9|5
1614184230000|2021-02-24 16:30:30|9317.8|9307.8|9317.4|9307.4|9317.8|9307.8|9316.9|9306.9|4
1614184240000|2021-02-24 16:30:40|9317.1|9307.1|9316.1|9306.1|9317.1|9307.1|9316.1|9306.1|5
1614184250000|2021-02-24 16:30:50|9315.9|9305.9|9313.5|9303.5|9315.9|9305.9|9313|9303|7
1614184260000|2021-02-24 16:31:00|9313.8|9303.8|9314.3|9304.3|9315.8|9305.8|9312.5|9302.5|13
1614184270000|2021-02-24 16:31:10|9314.1|9304.1|9316.4|9306.4|9316.4|9306.4|9314.1|9304.1|9
1614184280000|2021-02-24 16:31:20|9316.8|9306.8|9315.3|9305.3|9319|9309|9315.3|9305.3|12
1614184290000|2021-02-24 16:31:30|9315.5|9305.5|9316.8|9306.8|9316.8|9306.8|9314.8|9304.8|7
1614184300000|2021-02-24 16:31:40|9316.5|9306.5|9317|9307|9317|9307|9316.5|9306.5|3
1614184310000|2021-02-24 16:31:50|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|9316.9|9306.9|3
1614184320000|2021-02-24 16:32:00|9316.9|9306.9|9316.9|9306.9|9317.1|9307.1|9316.9|9306.9|3
1614184330000|2021-02-24 16:32:10|9316.6|9306.6|9316.9|9306.9|9316.9|9306.9|9315.8|9305.8|8
1614184340000|2021-02-24 16:32:20|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|7
1614184350000|2021-02-24 16:32:30|9317.3|9307.3|9317.3|9307.3|9318.1|9308.1|9316.9|9306.9|9
1614184360000|2021-02-24 16:32:40|9317.9|9307.9|9319|9309|9319|9309|9317.9|9307.9|3
1614184370000|2021-02-24 16:32:50|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|3
1614184380000|2021-02-24 16:33:00|9318.9|9308.9|9321.8|9311.8|9324|9314|9318.9|9308.9|13
1614184390000|2021-02-24 16:33:10|9321.6|9311.6|9320.5|9310.5|9321.6|9311.6|9320.5|9310.5|4
1614184400000|2021-02-24 16:33:20|9320.3|9310.3|9318.6|9308.6|9320.6|9310.6|9318.6|9308.6|17
1614184410000|2021-02-24 16:33:30|9319|9309|9318.9|9308.9|9319|9309|9318.6|9308.6|3
1614184420000|2021-02-24 16:33:40|9318.6|9308.6|9318.4|9308.4|9318.9|9308.9|9318.4|9308.4|6
1614184430000|2021-02-24 16:33:50|9318.1|9308.1|9316.1|9306.1|9318.1|9308.1|9316|9306|7
1614184440000|2021-02-24 16:34:00|9315.9|9305.9|9316.9|9306.9|9317.1|9307.1|9315.9|9305.9|11
1614184450000|2021-02-24 16:34:10|9316.6|9306.6|9318.8|9308.8|9318.8|9308.8|9316.4|9306.4|8
1614184460000|2021-02-24 16:34:20|9320.3|9310.3|9319.1|9309.1|9320.4|9310.4|9319.1|9309.1|6
1614184470000|2021-02-24 16:34:30|9319|9309|9319.6|9309.6|9319.9|9309.9|9318.6|9308.6|10
1614184480000|2021-02-24 16:34:40|9319.4|9309.4|9319|9309|9319.4|9309.4|9318.4|9308.4|8
1614184490000|2021-02-24 16:34:50|9318.9|9308.9|9317.8|9307.8|9318.9|9308.9|9317.5|9307.5|8
1614184500000|2021-02-24 16:35:00|9317.3|9307.3|9318.4|9308.4|9318.4|9308.4|9317.3|9307.3|4
1614184510000|2021-02-24 16:35:10|9318.3|9308.3|9317.1|9307.1|9318.3|9308.3|9317.1|9307.1|5
1614184520000|2021-02-24 16:35:20|9317.3|9307.3|9317.4|9307.4|9318.9|9308.9|9317.1|9307.1|9
1614184530000|2021-02-24 16:35:30|9317.5|9307.5|9317.1|9307.1|9317.5|9307.5|9316.9|9306.9|5
1614184540000|2021-02-24 16:35:40|9317|9307|9317.1|9307.1|9317.6|9307.6|9316.8|9306.8|7
1614184550000|2021-02-24 16:35:50|9316.8|9306.8|9315.9|9305.9|9316.8|9306.8|9315.9|9305.9|11
1614184560000|2021-02-24 16:36:00|9316.1|9306.1|9315.9|9305.9|9316.8|9306.8|9315.9|9305.9|12
1614184570000|2021-02-24 16:36:10|9316.1|9306.1|9316.4|9306.4|9316.4|9306.4|9315.8|9305.8|11
1614184580000|2021-02-24 16:36:20|9316.6|9306.6|9317.1|9307.1|9317.1|9307.1|9316.6|9306.6|4
1614184590000|2021-02-24 16:36:30|9317.5|9307.5|9318.1|9308.1|9318.1|9308.1|9317.5|9307.5|2
1614184600000|2021-02-24 16:36:40|9317.6|9307.6|9320.1|9310.1|9320.3|9310.3|9316.4|9306.4|7
1614184610000|2021-02-24 16:36:50|9320|9310|9317.8|9307.8|9320.1|9310.1|9317.8|9307.8|6
1614184620000|2021-02-24 16:37:00|9318.6|9308.6|9317.3|9307.3|9318.6|9308.6|9317.3|9307.3|7
1614184630000|2021-02-24 16:37:10|9317.8|9307.8|9318.6|9308.6|9318.9|9308.9|9317.8|9307.8|6
1614184640000|2021-02-24 16:37:20|9318.9|9308.9|9320.1|9310.1|9320.1|9310.1|9318.6|9308.6|6
1614184650000|2021-02-24 16:37:30|9319.8|9309.8|9317.6|9307.6|9320|9310|9317.6|9307.6|11
1614184660000|2021-02-24 16:37:40|9317.5|9307.5|9317.6|9307.6|9317.6|9307.6|9316.9|9306.9|6
1614184670000|2021-02-24 16:37:50|9317.8|9307.8|9318.9|9308.9|9318.9|9308.9|9317.8|9307.8|7
1614184690000|2021-02-24 16:38:10|9318.6|9308.6|9318.5|9308.5|9318.6|9308.6|9318.1|9308.1|7
1614184700000|2021-02-24 16:38:20|9318.4|9308.4|9321.5|9311.5|9321.5|9311.5|9318.1|9308.1|9
1614184710000|2021-02-24 16:38:30|9321.8|9311.8|9321.5|9311.5|9322|9312|9320.5|9310.5|13
1614184720000|2021-02-24 16:38:40|9321.1|9311.1|9319.5|9309.5|9321.1|9311.1|9319.5|9309.5|4
1614184730000|2021-02-24 16:38:50|9319.9|9309.9|9320|9310|9320.3|9310.3|9319.6|9309.6|5
1614184740000|2021-02-24 16:39:00|9319.5|9309.5|9317.1|9307.1|9319.5|9309.5|9317.1|9307.1|2
1614184750000|2021-02-24 16:39:10|9317|9307|9313.6|9303.6|9317|9307|9313.4|9303.4|11
1614184760000|2021-02-24 16:39:20|9313.8|9303.8|9313.6|9303.6|9313.8|9303.8|9313.6|9303.6|2
1614184770000|2021-02-24 16:39:30|9313.5|9303.5|9308.6|9298.6|9313.5|9303.5|9308.6|9298.6|9
1614184780000|2021-02-24 16:39:40|9308.9|9298.9|9307.8|9297.8|9308.9|9298.9|9306.6|9296.6|14
1614184790000|2021-02-24 16:39:50|9308|9298|9310.5|9300.5|9311.5|9301.5|9308|9298|9
1614184800000|2021-02-24 16:40:00|9310.8|9300.8|9308.8|9298.8|9310.8|9300.8|9308|9298|10
1614184810000|2021-02-24 16:40:10|9309.1|9299.1|9310.8|9300.8|9310.8|9300.8|9309|9299|14
1614184820000|2021-02-24 16:40:20|9311|9301|9310.9|9300.9|9311.1|9301.1|9310.9|9300.9|3
1614184830000|2021-02-24 16:40:30|9310.6|9300.6|9310.1|9300.1|9310.9|9300.9|9310|9300|12
1614184840000|2021-02-24 16:40:40|9310.3|9300.3|9312|9302|9312.3|9302.3|9310|9300|12
1614184850000|2021-02-24 16:40:50|9312.5|9302.5|9309.1|9299.1|9313|9303|9309.1|9299.1|5
1614184860000|2021-02-24 16:41:00|9308.8|9298.8|9309.9|9299.9|9310.3|9300.3|9306.3|9296.3|17
1614184870000|2021-02-24 16:41:10|9311.1|9301.1|9310.8|9300.8|9311.3|9301.3|9310|9300|12
1614184880000|2021-02-24 16:41:20|9310.9|9300.9|9311|9301|9311|9301|9310.5|9300.5|5
1614184890000|2021-02-24 16:41:30|9311.3|9301.3|9313|9303|9313|9303|9311|9301|13
1614184900000|2021-02-24 16:41:40|9313.4|9303.4|9312.9|9302.9|9313.4|9303.4|9312.9|9302.9|6
1614184910000|2021-02-24 16:41:50|9312.4|9302.4|9312|9302|9312.4|9302.4|9310.3|9300.3|9
1614184920000|2021-02-24 16:42:00|9311.6|9301.6|9310.8|9300.8|9311.6|9301.6|9310.8|9300.8|7
1614184930000|2021-02-24 16:42:10|9310.9|9300.9|9313.8|9303.8|9313.8|9303.8|9310.9|9300.9|6
1614184940000|2021-02-24 16:42:20|9313.9|9303.9|9315.9|9305.9|9315.9|9305.9|9313.6|9303.6|9
1614184950000|2021-02-24 16:42:30|9316|9306|9318|9308|9318.4|9308.4|9316|9306|4
1614184960000|2021-02-24 16:42:40|9318.1|9308.1|9316.3|9306.3|9319.9|9309.9|9316.3|9306.3|23
1614184970000|2021-02-24 16:42:50|9315.8|9305.8|9315|9305|9315.8|9305.8|9313.9|9303.9|8
1614184980000|2021-02-24 16:43:00|9315.1|9305.1|9318.5|9308.5|9318.5|9308.5|9315.1|9305.1|12
1614184990000|2021-02-24 16:43:10|9318.1|9308.1|9316.8|9306.8|9318.1|9308.1|9316.8|9306.8|5
1614185000000|2021-02-24 16:43:20|9316.9|9306.9|9319|9309|9319.3|9309.3|9316.5|9306.5|11
1614185010000|2021-02-24 16:43:30|9319.3|9309.3|9320.4|9310.4|9322.3|9312.3|9319.3|9309.3|14
1614185020000|2021-02-24 16:43:40|9320.3|9310.3|9319.9|9309.9|9322|9312|9319.9|9309.9|14
1614185030000|2021-02-24 16:43:50|9320.3|9310.3|9320.9|9310.9|9321.3|9311.3|9319.5|9309.5|12
1614185040000|2021-02-24 16:44:00|9322|9312|9321.5|9311.5|9322.4|9312.4|9321.5|9311.5|10
1614185050000|2021-02-24 16:44:10|9321.3|9311.3|9322.3|9312.3|9322.9|9312.9|9320.8|9310.8|12
1614185060000|2021-02-24 16:44:20|9322.4|9312.4|9322.3|9312.3|9323.9|9313.9|9320.9|9310.9|23
1614185070000|2021-02-24 16:44:30|9322.1|9312.1|9322.1|9312.1|9322.5|9312.5|9321.3|9311.3|10
1614185080000|2021-02-24 16:44:40|9322.4|9312.4|9320.5|9310.5|9322.4|9312.4|9320.5|9310.5|9
1614185090000|2021-02-24 16:44:50|9320.4|9310.4|9320|9310|9320.4|9310.4|9320|9310|2
1614185100000|2021-02-24 16:45:00|9319.9|9309.9|9317.4|9307.4|9319.9|9309.9|9316.9|9306.9|10
1614185110000|2021-02-24 16:45:10|9317.6|9307.6|9319.9|9309.9|9319.9|9309.9|9316.5|9306.5|12
1614185120000|2021-02-24 16:45:20|9319.8|9309.8|9316.1|9306.1|9319.8|9309.8|9316.1|9306.1|14
1614185130000|2021-02-24 16:45:30|9316.3|9306.3|9315.8|9305.8|9316.5|9306.5|9315.6|9305.6|11
1614185140000|2021-02-24 16:45:40|9315.3|9305.3|9313.9|9303.9|9315.5|9305.5|9313.9|9303.9|8
1614185150000|2021-02-24 16:45:50|9314.1|9304.1|9314.1|9304.1|9314.5|9304.5|9314.1|9304.1|3
1614185160000|2021-02-24 16:46:00|9313.9|9303.9|9313.8|9303.8|9314.1|9304.1|9312.6|9302.6|16
1614185170000|2021-02-24 16:46:10|9313.6|9303.6|9313.3|9303.3|9313.6|9303.6|9313.3|9303.3|5
1614185180000|2021-02-24 16:46:20|9313|9303|9309.6|9299.6|9313|9303|9309.6|9299.6|10
1614185190000|2021-02-24 16:46:30|9309.9|9299.9|9309.4|9299.4|9310.4|9300.4|9309.1|9299.1|7
1614185200000|2021-02-24 16:46:40|9309.5|9299.5|9309.8|9299.8|9310.9|9300.9|9309.5|9299.5|6
1614185210000|2021-02-24 16:46:50|9309.3|9299.3|9308.4|9298.4|9309.3|9299.3|9308.4|9298.4|7
1614185220000|2021-02-24 16:47:00|9307.9|9297.9|9309.8|9299.8|9309.8|9299.8|9306.9|9296.9|14
1614185230000|2021-02-24 16:47:10|9309.9|9299.9|9308.8|9298.8|9309.9|9299.9|9308.8|9298.8|5
1614185240000|2021-02-24 16:47:20|9308.6|9298.6|9308.1|9298.1|9308.6|9298.6|9308.1|9298.1|3
1614185250000|2021-02-24 16:47:30|9307|9297|9308.4|9298.4|9308.9|9298.9|9307|9297|6
1614185260000|2021-02-24 16:47:40|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.4|9298.4|3
1614185270000|2021-02-24 16:47:50|9309.3|9299.3|9309|9299|9309.3|9299.3|9309|9299|2
1614185280000|2021-02-24 16:48:00|9309.1|9299.1|9312.1|9302.1|9312.6|9302.6|9309.1|9299.1|10
1614185290000|2021-02-24 16:48:10|9312.4|9302.4|9314.3|9304.3|9314.3|9304.3|9312.4|9302.4|9
1614185300000|2021-02-24 16:48:20|9314|9304|9314|9304|9314|9304|9314|9304|1
1614185310000|2021-02-24 16:48:30|9313.9|9303.9|9314.3|9304.3|9314.5|9304.5|9313.1|9303.1|13
1614185320000|2021-02-24 16:48:40|9313.8|9303.8|9313|9303|9315.5|9305.5|9313|9303|14
1614185330000|2021-02-24 16:48:50|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9312.3|9302.3|3
1614185340000|2021-02-24 16:49:00|9312.6|9302.6|9313.4|9303.4|9313.4|9303.4|9312.6|9302.6|4
1614185350000|2021-02-24 16:49:10|9313.5|9303.5|9314|9304|9314.1|9304.1|9313.5|9303.5|4
1614185360000|2021-02-24 16:49:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1614185370000|2021-02-24 16:49:30|9315.8|9305.8|9319.6|9309.6|9319.6|9309.6|9315|9305|15
1614185380000|2021-02-24 16:49:40|9320.6|9310.6|9317.5|9307.5|9320.6|9310.6|9317.5|9307.5|12
1614185390000|2021-02-24 16:49:50|9317.4|9307.4|9315.4|9305.4|9317.4|9307.4|9314.9|9304.9|14
1614185400000|2021-02-24 16:50:00|9315.9|9305.9|9316.4|9306.4|9316.6|9306.6|9315.4|9305.4|8
1614185410000|2021-02-24 16:50:10|9316.6|9306.6|9317.5|9307.5|9317.5|9307.5|9316.4|9306.4|5
1614185420000|2021-02-24 16:50:20|9317.8|9307.8|9316.8|9306.8|9318|9308|9316.8|9306.8|4
1614185430000|2021-02-24 16:50:30|9317.5|9307.5|9319.3|9309.3|9319.3|9309.3|9317.5|9307.5|6
1614185440000|2021-02-24 16:50:40|9319|9309|9319.5|9309.5|9319.8|9309.8|9319|9309|7
1614185450000|2021-02-24 16:50:50|9319|9309|9319.3|9309.3|9319.3|9309.3|9318.1|9308.1|10
1614185460000|2021-02-24 16:51:00|9319.4|9309.4|9319.8|9309.8|9319.8|9309.8|9319.4|9309.4|2
1614185470000|2021-02-24 16:51:10|9320|9310|9319.8|9309.8|9320|9310|9319.5|9309.5|4
1614185480000|2021-02-24 16:51:20|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1614185490000|2021-02-24 16:51:30|9319.3|9309.3|9318.3|9308.3|9319.3|9309.3|9317.9|9307.9|8
1614185500000|2021-02-24 16:51:40|9318|9308|9318|9308|9319.4|9309.4|9318|9308|5
1614185510000|2021-02-24 16:51:50|9317.9|9307.9|9318.4|9308.4|9318.4|9308.4|9317.5|9307.5|6
1614185520000|2021-02-24 16:52:00|9318.6|9308.6|9319.3|9309.3|9319.4|9309.4|9318.6|9308.6|4
1614185530000|2021-02-24 16:52:10|9319|9309|9318.9|9308.9|9319|9309|9318.9|9308.9|2
1614185540000|2021-02-24 16:52:20|9319.1|9309.1|9322.6|9312.6|9322.6|9312.6|9319.1|9309.1|3
1614185550000|2021-02-24 16:52:30|9322.8|9312.8|9322.9|9312.9|9322.9|9312.9|9322.8|9312.8|2
1614185560000|2021-02-24 16:52:40|9323.6|9313.6|9325.6|9315.6|9326.3|9316.3|9323.6|9313.6|6
1614185570000|2021-02-24 16:52:50|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1614185580000|2021-02-24 16:53:00|9326|9316|9326.3|9316.3|9327.3|9317.3|9326|9316|5
1614185590000|2021-02-24 16:53:10|9326|9316|9325.6|9315.6|9326|9316|9325.6|9315.6|2
1614185600000|2021-02-24 16:53:20|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|1
1614185610000|2021-02-24 16:53:30|9325.9|9315.9|9326|9316|9326|9316|9325.9|9315.9|2
1614185620000|2021-02-24 16:53:40|9326.1|9316.1|9327.3|9317.3|9327.4|9317.4|9326.1|9316.1|4
1614185630000|2021-02-24 16:53:50|9327.4|9317.4|9328|9318|9328|9318|9327.4|9317.4|3
1614185640000|2021-02-24 16:54:00|9328.4|9318.4|9327.4|9317.4|9328.4|9318.4|9327.4|9317.4|3
1614185660000|2021-02-24 16:54:20|9327.3|9317.3|9327.4|9317.4|9327.4|9317.4|9327.3|9317.3|2
1614185670000|2021-02-24 16:54:30|9327.8|9317.8|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|3
1614185680000|2021-02-24 16:54:40|9327.6|9317.6|9326.9|9316.9|9328.4|9318.4|9326.5|9316.5|13
1614185690000|2021-02-24 16:54:50|9327.3|9317.3|9328.4|9318.4|9328.4|9318.4|9327.3|9317.3|5
1614185700000|2021-02-24 16:55:00|9328.6|9318.6|9328.4|9318.4|9329|9319|9328.4|9318.4|5
1614185710000|2021-02-24 16:55:10|9327.9|9317.9|9328.4|9318.4|9328.4|9318.4|9327.4|9317.4|5
1614185720000|2021-02-24 16:55:20|9328.6|9318.6|9328.1|9318.1|9329.4|9319.4|9328.1|9318.1|8
1614185730000|2021-02-24 16:55:30|9327.1|9317.1|9327.8|9317.8|9327.8|9317.8|9327.1|9317.1|2
1614185740000|2021-02-24 16:55:40|9328|9318|9328|9318|9329|9319|9328|9318|5
1614185750000|2021-02-24 16:55:50|9327.8|9317.8|9326.9|9316.9|9327.8|9317.8|9326.9|9316.9|2
1614185760000|2021-02-24 16:56:00|9326.6|9316.6|9328|9318|9328.3|9318.3|9326.5|9316.5|6
1614185770000|2021-02-24 16:56:10|9328.3|9318.3|9326.8|9316.8|9328.3|9318.3|9326.8|9316.8|3
1614185780000|2021-02-24 16:56:20|9326.5|9316.5|9327.1|9317.1|9327.1|9317.1|9325.6|9315.6|8
1614185790000|2021-02-24 16:56:30|9327.4|9317.4|9327.3|9317.3|9328.6|9318.6|9327.3|9317.3|8
1614185800000|2021-02-24 16:56:40|9327|9317|9327|9317|9327|9317|9327|9317|1
1614185810000|2021-02-24 16:56:50|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1614185820000|2021-02-24 16:57:00|9326.6|9316.6|9326.9|9316.9|9327.3|9317.3|9326.3|9316.3|10
1614185830000|2021-02-24 16:57:10|9327.3|9317.3|9326.6|9316.6|9327.3|9317.3|9326.5|9316.5|5
1614185840000|2021-02-24 16:57:20|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1614185850000|2021-02-24 16:57:30|9327.3|9317.3|9329.8|9319.8|9329.9|9319.9|9327.1|9317.1|11
1614185860000|2021-02-24 16:57:40|9329.5|9319.5|9331|9321|9331.9|9321.9|9329|9319|16
1614185870000|2021-02-24 16:57:50|9331.3|9321.3|9330.4|9320.4|9331.8|9321.8|9330.1|9320.1|15
1614185880000|2021-02-24 16:58:00|9330.8|9320.8|9329.5|9319.5|9330.8|9320.8|9328.6|9318.6|13
1614185890000|2021-02-24 16:58:10|9329.8|9319.8|9330.5|9320.5|9330.5|9320.5|9329.8|9319.8|6
1614185900000|2021-02-24 16:58:20|9330.8|9320.8|9331.4|9321.4|9331.9|9321.9|9330.8|9320.8|9
1614185910000|2021-02-24 16:58:30|9331.5|9321.5|9332.1|9322.1|9332.4|9322.4|9331.1|9321.1|8
1614185920000|2021-02-24 16:58:40|9332.4|9322.4|9332|9322|9332.4|9322.4|9332|9322|6
1614185930000|2021-02-24 16:58:50|9332.3|9322.3|9333.6|9323.6|9334.4|9324.4|9332.3|9322.3|15
1614185940000|2021-02-24 16:59:00|9333.4|9323.4|9333.3|9323.3|9333.4|9323.4|9333.3|9323.3|2
1614185950000|2021-02-24 16:59:10|9333.1|9323.1|9333.3|9323.3|9333.3|9323.3|9332.9|9322.9|4
1614185960000|2021-02-24 16:59:20|9333.6|9323.6|9333.6|9323.6|9333.9|9323.9|9333.4|9323.4|7
1614185970000|2021-02-24 16:59:30|9334.1|9324.1|9334|9324|9334.3|9324.3|9333.4|9323.4|8
1614185980000|2021-02-24 16:59:40|9334.5|9324.5|9334|9324|9334.5|9324.5|9333.4|9323.4|5
1614185990000|2021-02-24 16:59:50|9333.9|9323.9|9333.4|9323.4|9334.1|9324.1|9333.4|9323.4|9
1614186000000|2021-02-24 17:00:00|9333.8|9323.8|9338|9328|9338|9328|9333.8|9323.8|10
1614186010000|2021-02-24 17:00:10|9338.3|9328.3|9338|9328|9338.3|9328.3|9338|9328|6
1614186020000|2021-02-24 17:00:20|9337.8|9327.8|9338.5|9328.5|9338.5|9328.5|9337.8|9327.8|5
1614186030000|2021-02-24 17:00:30|9338.9|9328.9|9342.8|9332.8|9342.9|9332.9|9338.9|9328.9|19
1614186040000|2021-02-24 17:00:40|9343.6|9333.6|9347.5|9337.5|9347.5|9337.5|9343.3|9333.3|8
1614186050000|2021-02-24 17:00:50|9347.8|9337.8|9348.9|9338.9|9349.1|9339.1|9347.8|9337.8|11
1614186060000|2021-02-24 17:01:00|9348.8|9338.8|9349.6|9339.6|9349.6|9339.6|9348.5|9338.5|8
1614186070000|2021-02-24 17:01:10|9349.9|9339.9|9350.9|9340.9|9350.9|9340.9|9349.9|9339.9|3
1614186080000|2021-02-24 17:01:20|9351.5|9341.5|9351.8|9341.8|9352.3|9342.3|9350.9|9340.9|10
1614186090000|2021-02-24 17:01:30|9352|9342|9353.4|9343.4|9354.3|9344.3|9352|9342|13
1614186100000|2021-02-24 17:01:40|9353.5|9343.5|9354.1|9344.1|9354.1|9344.1|9353.5|9343.5|4
1614186110000|2021-02-24 17:01:50|9353.8|9343.8|9353.5|9343.5|9354.5|9344.5|9353.3|9343.3|11
1614186120000|2021-02-24 17:02:00|9353.4|9343.4|9352.3|9342.3|9353.5|9343.5|9351.6|9341.6|11
1614186130000|2021-02-24 17:02:10|9352.5|9342.5|9351.6|9341.6|9352.5|9342.5|9351|9341|10
1614186140000|2021-02-24 17:02:20|9351.8|9341.8|9352.1|9342.1|9352.9|9342.9|9351.8|9341.8|7
1614186150000|2021-02-24 17:02:30|9351.4|9341.4|9354.5|9344.5|9354.5|9344.5|9351.4|9341.4|10
1614186160000|2021-02-24 17:02:40|9354.4|9344.4|9354.9|9344.9|9354.9|9344.9|9354.4|9344.4|4
1614186170000|2021-02-24 17:02:50|9355.8|9345.8|9355.4|9345.4|9356.8|9346.8|9353.9|9343.9|15
1614186180000|2021-02-24 17:03:00|9354.8|9344.8|9355.1|9345.1|9355.3|9345.3|9354.8|9344.8|6
1614186190000|2021-02-24 17:03:10|9355|9345|9354.8|9344.8|9355|9345|9354.3|9344.3|8
1614186200000|2021-02-24 17:03:20|9355|9345|9354.3|9344.3|9355|9345|9354.3|9344.3|5
1614186210000|2021-02-24 17:03:30|9354.4|9344.4|9355.4|9345.4|9355.4|9345.4|9354.4|9344.4|3
1614186220000|2021-02-24 17:03:40|9356.1|9346.1|9356.5|9346.5|9356.5|9346.5|9356.1|9346.1|6
1614186230000|2021-02-24 17:03:50|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1614186240000|2021-02-24 17:04:00|9357.3|9347.3|9356.4|9346.4|9357.3|9347.3|9355.9|9345.9|6
1614186260000|2021-02-24 17:04:20|9356.6|9346.6|9356.1|9346.1|9356.6|9346.6|9356.1|9346.1|3
1614186270000|2021-02-24 17:04:30|9354.8|9344.8|9350.6|9340.6|9354.8|9344.8|9350.6|9340.6|9
1614186280000|2021-02-24 17:04:40|9350.1|9340.1|9347.3|9337.3|9350.1|9340.1|9347.3|9337.3|8
1614186290000|2021-02-24 17:04:50|9347|9337|9343.9|9333.9|9347|9337|9343.9|9333.9|9
1614186300000|2021-02-24 17:05:00|9343.6|9333.6|9347.6|9337.6|9347.8|9337.8|9343.6|9333.6|9
1614186310000|2021-02-24 17:05:10|9347.5|9337.5|9347.4|9337.4|9347.5|9337.5|9347.3|9337.3|3
1614186320000|2021-02-24 17:05:20|9347.3|9337.3|9344.6|9334.6|9347.9|9337.9|9344.6|9334.6|8
1614186330000|2021-02-24 17:05:30|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9342.1|9332.1|8
1614186340000|2021-02-24 17:05:40|9344.4|9334.4|9345.8|9335.8|9346.1|9336.1|9344.4|9334.4|9
1614186350000|2021-02-24 17:05:50|9345.3|9335.3|9344.5|9334.5|9345.4|9335.4|9344.4|9334.4|6
1614186360000|2021-02-24 17:06:00|9344|9334|9341.4|9331.4|9344|9334|9340.9|9330.9|16
1614186370000|2021-02-24 17:06:10|9341.6|9331.6|9341.5|9331.5|9341.6|9331.6|9340.8|9330.8|9
1614186380000|2021-02-24 17:06:20|9341.6|9331.6|9341.8|9331.8|9342.4|9332.4|9341.6|9331.6|6
1614186390000|2021-02-24 17:06:30|9341.4|9331.4|9344.4|9334.4|9344.4|9334.4|9341.4|9331.4|9
1614186400000|2021-02-24 17:06:40|9344.9|9334.9|9344.8|9334.8|9345.4|9335.4|9344.5|9334.5|13
1614186410000|2021-02-24 17:06:50|9345|9335|9350.3|9340.3|9351.3|9341.3|9345|9335|8
1614186420000|2021-02-24 17:07:00|9350.1|9340.1|9351.9|9341.9|9351.9|9341.9|9350.1|9340.1|10
1614186430000|2021-02-24 17:07:10|9352.4|9342.4|9352.5|9342.5|9354.6|9344.6|9352.4|9342.4|9
1614186440000|2021-02-24 17:07:20|9352.8|9342.8|9354.9|9344.9|9355.6|9345.6|9352.8|9342.8|7
1614186450000|2021-02-24 17:07:30|9355|9345|9354|9344|9355.8|9345.8|9354|9344|6
1614186460000|2021-02-24 17:07:40|9353.8|9343.8|9352.9|9342.9|9353.8|9343.8|9352.9|9342.9|4
1614186470000|2021-02-24 17:07:50|9352.5|9342.5|9350.5|9340.5|9352.5|9342.5|9350.4|9340.4|11
1614186480000|2021-02-24 17:08:00|9350.8|9340.8|9353|9343|9353|9343|9350.8|9340.8|12
1614186490000|2021-02-24 17:08:10|9353.3|9343.3|9350.6|9340.6|9353.3|9343.3|9350.6|9340.6|5
1614186500000|2021-02-24 17:08:20|9350.5|9340.5|9351.6|9341.6|9351.6|9341.6|9350.3|9340.3|9
1614186510000|2021-02-24 17:08:30|9351.8|9341.8|9349.4|9339.4|9352|9342|9349.4|9339.4|7
1614186520000|2021-02-24 17:08:40|9349.6|9339.6|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|4
1614186530000|2021-02-24 17:08:50|9349.9|9339.9|9351|9341|9352.4|9342.4|9349.9|9339.9|6
1614186540000|2021-02-24 17:09:00|9350.9|9340.9|9345.3|9335.3|9350.9|9340.9|9345.3|9335.3|7
1614186550000|2021-02-24 17:09:10|9345.1|9335.1|9347.5|9337.5|9347.5|9337.5|9344.3|9334.3|6
1614186560000|2021-02-24 17:09:20|9347.6|9337.6|9348.5|9338.5|9348.5|9338.5|9347|9337|14
1614186570000|2021-02-24 17:09:30|9348.3|9338.3|9344.3|9334.3|9348.3|9338.3|9344.1|9334.1|5
1614186580000|2021-02-24 17:09:40|9344.5|9334.5|9347|9337|9347.3|9337.3|9344.5|9334.5|9
1614186590000|2021-02-24 17:09:50|9347.8|9337.8|9348.5|9338.5|9348.8|9338.8|9347.5|9337.5|5
1614186600000|2021-02-24 17:10:00|9348.3|9338.3|9351.8|9341.8|9351.8|9341.8|9348.3|9338.3|12
1614186610000|2021-02-24 17:10:10|9351.5|9341.5|9347.3|9337.3|9351.5|9341.5|9347.3|9337.3|10
1614186620000|2021-02-24 17:10:20|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|5
1614186630000|2021-02-24 17:10:30|9345.8|9335.8|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|3
1614186640000|2021-02-24 17:10:40|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1614186650000|2021-02-24 17:10:50|9347|9337|9347|9337|9347|9337|9347|9337|1
1614186660000|2021-02-24 17:11:00|9347.8|9337.8|9348.3|9338.3|9348.8|9338.8|9347.8|9337.8|5
1614186670000|2021-02-24 17:11:10|9348.5|9338.5|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|7
1614186680000|2021-02-24 17:11:20|9348.3|9338.3|9350.1|9340.1|9350.1|9340.1|9348.3|9338.3|4
1614186690000|2021-02-24 17:11:30|9349.9|9339.9|9350.3|9340.3|9350.5|9340.5|9348.5|9338.5|9
1614186700000|2021-02-24 17:11:40|9350.5|9340.5|9350.8|9340.8|9350.8|9340.8|9350.3|9340.3|4
1614186750000|2021-02-24 17:12:30|9350.3|9340.3|9350.6|9340.6|9350.6|9340.6|9350.3|9340.3|3
1614186760000|2021-02-24 17:12:40|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350.3|9340.3|4
1614186780000|2021-02-24 17:13:00|9349.9|9339.9|9346.3|9336.3|9349.9|9339.9|9345.8|9335.8|5
1614186790000|2021-02-24 17:13:10|9346.4|9336.4|9346.6|9336.6|9347.3|9337.3|9346.3|9336.3|11
1614186800000|2021-02-24 17:13:20|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|1
1614186810000|2021-02-24 17:13:30|9347|9337|9350.8|9340.8|9351.8|9341.8|9347|9337|13
1614186820000|2021-02-24 17:13:40|9350.5|9340.5|9352.4|9342.4|9352.8|9342.8|9349|9339|8
1614186830000|2021-02-24 17:13:50|9352.5|9342.5|9353|9343|9353|9343|9352.3|9342.3|7
1614186840000|2021-02-24 17:14:00|9353.3|9343.3|9352.1|9342.1|9353.5|9343.5|9352.1|9342.1|8
1614186850000|2021-02-24 17:14:10|9352.4|9342.4|9351.3|9341.3|9352.8|9342.8|9351.3|9341.3|4
1614186860000|2021-02-24 17:14:20|9351.5|9341.5|9351.9|9341.9|9351.9|9341.9|9351.5|9341.5|2
1614186870000|2021-02-24 17:14:30|9352|9342|9352.3|9342.3|9353|9343|9352|9342|6
1614186910000|2021-02-24 17:15:10|9352.8|9342.8|9352.3|9342.3|9352.8|9342.8|9352.3|9342.3|6
1614186930000|2021-02-24 17:15:30|9352.4|9342.4|9350.8|9340.8|9352.4|9342.4|9350.8|9340.8|4
1614186940000|2021-02-24 17:15:40|9351|9341|9349.5|9339.5|9351|9341|9349.5|9339.5|3
1614186950000|2021-02-24 17:15:50|9349.8|9339.8|9349.5|9339.5|9351.5|9341.5|9349.3|9339.3|12
1614186960000|2021-02-24 17:16:00|9349.8|9339.8|9351.8|9341.8|9351.8|9341.8|9349.5|9339.5|5
1614186970000|2021-02-24 17:16:10|9352|9342|9352|9342|9352|9342|9352|9342|1
1614186980000|2021-02-24 17:16:20|9352.3|9342.3|9350.3|9340.3|9352.5|9342.5|9349.6|9339.6|6
1614186990000|2021-02-24 17:16:30|9350.5|9340.5|9352.6|9342.6|9352.6|9342.6|9350.5|9340.5|4
1614187000000|2021-02-24 17:16:40|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1614187010000|2021-02-24 17:16:50|9353.4|9343.4|9353.4|9343.4|9353.6|9343.6|9353.1|9343.1|5
1614187020000|2021-02-24 17:17:00|9353.6|9343.6|9355.3|9345.3|9356.1|9346.1|9353.6|9343.6|5
1614187030000|2021-02-24 17:17:10|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1614187040000|2021-02-24 17:17:20|9355.6|9345.6|9356|9346|9356|9346|9355.6|9345.6|2
1614187050000|2021-02-24 17:17:30|9356.6|9346.6|9356.4|9346.4|9357.3|9347.3|9356|9346|7
1614187060000|2021-02-24 17:17:40|9356.3|9346.3|9354.9|9344.9|9356.3|9346.3|9353.6|9343.6|5
1614187070000|2021-02-24 17:17:50|9354.8|9344.8|9356.1|9346.1|9356.1|9346.1|9354.6|9344.6|7
1614187080000|2021-02-24 17:18:00|9356.4|9346.4|9357.9|9347.9|9357.9|9347.9|9356.4|9346.4|4
1614187090000|2021-02-24 17:18:10|9358.6|9348.6|9356.8|9346.8|9358.6|9348.6|9356.8|9346.8|3
1614187100000|2021-02-24 17:18:20|9357|9347|9357|9347|9357|9347|9357|9347|1
1614187110000|2021-02-24 17:18:30|9357.3|9347.3|9357.9|9347.9|9358.1|9348.1|9357|9347|6
1614187140000|2021-02-24 17:19:00|9358.1|9348.1|9355.9|9345.9|9358.4|9348.4|9355.8|9345.8|9
1614187150000|2021-02-24 17:19:10|9355.8|9345.8|9354|9344|9355.8|9345.8|9354|9344|6
1614187160000|2021-02-24 17:19:20|9354.1|9344.1|9354.3|9344.3|9355.4|9345.4|9354.1|9344.1|4
1614187170000|2021-02-24 17:19:30|9354.4|9344.4|9354.1|9344.1|9354.4|9344.4|9354|9344|4
1614187180000|2021-02-24 17:19:40|9353.8|9343.8|9354.4|9344.4|9354.4|9344.4|9353.8|9343.8|5
1614187190000|2021-02-24 17:19:50|9354.1|9344.1|9354|9344|9354.1|9344.1|9353.8|9343.8|5
1614187200000|2021-02-24 17:20:00|9353.9|9343.9|9352|9342|9353.9|9343.9|9351.6|9341.6|5
1614187210000|2021-02-24 17:20:10|9352.3|9342.3|9353.4|9343.4|9353.4|9343.4|9352.3|9342.3|2
1614187220000|2021-02-24 17:20:20|9353.5|9343.5|9354.9|9344.9|9354.9|9344.9|9353.5|9343.5|4
1614187230000|2021-02-24 17:20:30|9354.6|9344.6|9356.3|9346.3|9356.8|9346.8|9354.5|9344.5|11
1614187240000|2021-02-24 17:20:40|9356.6|9346.6|9356.9|9346.9|9356.9|9346.9|9356.6|9346.6|3
1614187250000|2021-02-24 17:20:50|9356.8|9346.8|9358|9348|9358|9348|9356|9346|6
1614187260000|2021-02-24 17:21:00|9358.3|9348.3|9358|9348|9358.3|9348.3|9357.6|9347.6|3
1614187270000|2021-02-24 17:21:10|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358|9348|3
1614187280000|2021-02-24 17:21:20|9358|9348|9358|9348|9358|9348|9358|9348|1
1614187310000|2021-02-24 17:21:50|9357.9|9347.9|9356.4|9346.4|9357.9|9347.9|9356.4|9346.4|3
1614187320000|2021-02-24 17:22:00|9356.1|9346.1|9356.4|9346.4|9356.4|9346.4|9355.4|9345.4|6
1614187330000|2021-02-24 17:22:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1614187340000|2021-02-24 17:22:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1614187350000|2021-02-24 17:22:30|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1614187360000|2021-02-24 17:22:40|9357.4|9347.4|9356.5|9346.5|9358.3|9348.3|9356.4|9346.4|14
1614187370000|2021-02-24 17:22:50|9356.4|9346.4|9354.1|9344.1|9356.4|9346.4|9353.9|9343.9|8
1614187380000|2021-02-24 17:23:00|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353|9343|8
1614187390000|2021-02-24 17:23:10|9353.9|9343.9|9353.3|9343.3|9353.9|9343.9|9353.3|9343.3|5
1614187400000|2021-02-24 17:23:20|9353.4|9343.4|9356|9346|9356|9346|9353.4|9343.4|5
1614187410000|2021-02-24 17:23:30|9356.1|9346.1|9356.1|9346.1|9356.6|9346.6|9355.6|9345.6|11
1614187440000|2021-02-24 17:24:00|9356.8|9346.8|9356.8|9346.8|9357|9347|9356.8|9346.8|3
1614187450000|2021-02-24 17:24:10|9356.4|9346.4|9356.3|9346.3|9356.4|9346.4|9356|9346|3
1614187460000|2021-02-24 17:24:20|9356|9346|9356.9|9346.9|9356.9|9346.9|9355.8|9345.8|3
1614187470000|2021-02-24 17:24:30|9357.1|9347.1|9357.1|9347.1|9357.5|9347.5|9357.1|9347.1|4
1614187490000|2021-02-24 17:24:50|9357.3|9347.3|9357.1|9347.1|9357.8|9347.8|9357|9347|5
1614187500000|2021-02-24 17:25:00|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1614187510000|2021-02-24 17:25:10|9356.8|9346.8|9358.5|9348.5|9358.5|9348.5|9356.8|9346.8|4
1614187520000|2021-02-24 17:25:20|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1614187530000|2021-02-24 17:25:30|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9358.1|9348.1|3
1614187540000|2021-02-24 17:25:40|9358.1|9348.1|9357.4|9347.4|9358.1|9348.1|9357.3|9347.3|4
1614187550000|2021-02-24 17:25:50|9357.6|9347.6|9356.4|9346.4|9357.6|9347.6|9356.3|9346.3|7
1614187560000|2021-02-24 17:26:00|9356.1|9346.1|9356.5|9346.5|9356.5|9346.5|9356.1|9346.1|6
1614187570000|2021-02-24 17:26:10|9356.6|9346.6|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|4
1614187580000|2021-02-24 17:26:20|9356.4|9346.4|9356.4|9346.4|9356.6|9346.6|9356.3|9346.3|5
1614187590000|2021-02-24 17:26:30|9356.6|9346.6|9360.8|9350.8|9360.8|9350.8|9356.6|9346.6|7
1614187600000|2021-02-24 17:26:40|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9359.1|9349.1|9
1614187610000|2021-02-24 17:26:50|9360.9|9350.9|9360.8|9350.8|9361.3|9351.3|9360.8|9350.8|5
1614187620000|2021-02-24 17:27:00|9361|9351|9363.3|9353.3|9363.5|9353.5|9361|9351|9
1614187630000|2021-02-24 17:27:10|9362.4|9352.4|9361.9|9351.9|9363.9|9353.9|9361.9|9351.9|8
1614187640000|2021-02-24 17:27:20|9362|9352|9361.4|9351.4|9362|9352|9361.4|9351.4|3
1614187650000|2021-02-24 17:27:30|9362|9352|9366.1|9356.1|9367.4|9357.4|9361.4|9351.4|8
1614187660000|2021-02-24 17:27:40|9366.3|9356.3|9366.5|9356.5|9366.8|9356.8|9366.3|9356.3|4
1614187670000|2021-02-24 17:27:50|9366|9356|9365.8|9355.8|9366.3|9356.3|9365|9355|7
1614187680000|2021-02-24 17:28:00|9366|9356|9366|9356|9366|9356|9366|9356|1
1614187690000|2021-02-24 17:28:10|9366.3|9356.3|9365.8|9355.8|9367|9357|9365.5|9355.5|6
1614187700000|2021-02-24 17:28:20|9366|9356|9366.3|9356.3|9366.3|9356.3|9365.8|9355.8|3
1614187710000|2021-02-24 17:28:30|9366.5|9356.5|9367.4|9357.4|9367.9|9357.9|9366.5|9356.5|4
1614187720000|2021-02-24 17:28:40|9367|9357|9367.3|9357.3|9367.3|9357.3|9366.4|9356.4|8
1614187740000|2021-02-24 17:29:00|9367.5|9357.5|9370.1|9360.1|9371.9|9361.9|9367.5|9357.5|7
1614187750000|2021-02-24 17:29:10|9369.9|9359.9|9371.5|9361.5|9371.5|9361.5|9369.3|9359.3|5
1614187760000|2021-02-24 17:29:20|9371.8|9361.8|9371.9|9361.9|9372|9362|9371.5|9361.5|5
1614187770000|2021-02-24 17:29:30|9372|9362|9372|9362|9372|9362|9372|9362|1
1614187780000|2021-02-24 17:29:40|9372.3|9362.3|9372.1|9362.1|9372.3|9362.3|9372.1|9362.1|4
1614187790000|2021-02-24 17:29:50|9372.4|9362.4|9373.1|9363.1|9373.1|9363.1|9371.9|9361.9|6
1614187800000|2021-02-24 17:30:00|9373.4|9363.4|9373.3|9363.3|9373.4|9363.4|9373.1|9363.1|4
1614187810000|2021-02-24 17:30:10|9372.9|9362.9|9373.6|9363.6|9373.6|9363.6|9372.9|9362.9|2
1614187820000|2021-02-24 17:30:20|9373.9|9363.9|9373.9|9363.9|9374.1|9364.1|9373.6|9363.6|5
1614187830000|2021-02-24 17:30:30|9374.1|9364.1|9373.9|9363.9|9374.1|9364.1|9373.9|9363.9|2
1614187850000|2021-02-24 17:30:50|9374.1|9364.1|9373.9|9363.9|9374.1|9364.1|9373.9|9363.9|2
1614187860000|2021-02-24 17:31:00|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1614187870000|2021-02-24 17:31:10|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1614187880000|2021-02-24 17:31:20|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.3|9363.3|5
1614187900000|2021-02-24 17:31:40|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1614187910000|2021-02-24 17:31:50|9373.4|9363.4|9371.6|9361.6|9373.4|9363.4|9371.6|9361.6|2
1614187920000|2021-02-24 17:32:00|9371.1|9361.1|9372.3|9362.3|9372.5|9362.5|9371.1|9361.1|8
1614187930000|2021-02-24 17:32:10|9372.5|9362.5|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|4
1614187940000|2021-02-24 17:32:20|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|2
1614187950000|2021-02-24 17:32:30|9372.5|9362.5|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|5
1614187960000|2021-02-24 17:32:40|9372.5|9362.5|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|3
1614187980000|2021-02-24 17:33:00|9373.4|9363.4|9373.6|9363.6|9373.6|9363.6|9373.4|9363.4|2
1614187990000|2021-02-24 17:33:10|9373.4|9363.4|9373.5|9363.5|9373.9|9363.9|9373.4|9363.4|9
1614188000000|2021-02-24 17:33:20|9374.3|9364.3|9374.4|9364.4|9374.4|9364.4|9374.3|9364.3|2
1614188010000|2021-02-24 17:33:30|9374.9|9364.9|9378.3|9368.3|9378.3|9368.3|9374.9|9364.9|10
1614188020000|2021-02-24 17:33:40|9378.1|9368.1|9378.3|9368.3|9378.3|9368.3|9377.3|9367.3|13
1614188030000|2021-02-24 17:33:50|9378|9368|9378|9368|9378|9368|9378|9368|1
1614188040000|2021-02-24 17:34:00|9378.1|9368.1|9377.4|9367.4|9378.5|9368.5|9377.4|9367.4|11
1614188050000|2021-02-24 17:34:10|9377.3|9367.3|9378|9368|9378|9368|9377|9367|7
1614188060000|2021-02-24 17:34:20|9378.3|9368.3|9379.8|9369.8|9379.8|9369.8|9378.3|9368.3|6
1614188070000|2021-02-24 17:34:30|9380.5|9370.5|9380.4|9370.4|9380.5|9370.5|9380|9370|6
1614188080000|2021-02-24 17:34:40|9380.6|9370.6|9382|9372|9382.4|9372.4|9380.6|9370.6|8
1614188100000|2021-02-24 17:35:00|9382.1|9372.1|9382.5|9372.5|9382.6|9372.6|9382.1|9372.1|4
1614188110000|2021-02-24 17:35:10|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|7
1614188120000|2021-02-24 17:35:20|9383|9373|9383.9|9373.9|9383.9|9373.9|9383|9373|3
1614188130000|2021-02-24 17:35:30|9384|9374|9384.3|9374.3|9384.5|9374.5|9384|9374|6
1614188140000|2021-02-24 17:35:40|9384|9374|9383|9373|9384|9374|9383|9373|3
1614188150000|2021-02-24 17:35:50|9382.6|9372.6|9381.9|9371.9|9382.6|9372.6|9381.6|9371.6|4
1614188160000|2021-02-24 17:36:00|9381.8|9371.8|9382|9372|9383|9373|9381.8|9371.8|6
1614188170000|2021-02-24 17:36:10|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1614188180000|2021-02-24 17:36:20|9382.5|9372.5|9383|9373|9383.3|9373.3|9382.5|9372.5|5
1614188190000|2021-02-24 17:36:30|9383.3|9373.3|9382.8|9372.8|9383.4|9373.4|9382.4|9372.4|7
1614188200000|2021-02-24 17:36:40|9382.9|9372.9|9382.8|9372.8|9382.9|9372.9|9382.8|9372.8|2
1614188210000|2021-02-24 17:36:50|9382.9|9372.9|9382.8|9372.8|9383|9373|9382.8|9372.8|4
1614188220000|2021-02-24 17:37:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.8|9372.8|3
1614188230000|2021-02-24 17:37:10|9383.1|9373.1|9383.1|9373.1|9383.6|9373.6|9383.1|9373.1|5
1614188240000|2021-02-24 17:37:20|9383.4|9373.4|9383.8|9373.8|9383.8|9373.8|9383.4|9373.4|3
1614188250000|2021-02-24 17:37:30|9384|9374|9384.3|9374.3|9384.3|9374.3|9384|9374|2
1614188260000|2021-02-24 17:37:40|9384.5|9374.5|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|7
1614188270000|2021-02-24 17:37:50|9383.5|9373.5|9383.1|9373.1|9383.6|9373.6|9382|9372|12
1614188280000|2021-02-24 17:38:00|9382.8|9372.8|9379.9|9369.9|9382.8|9372.8|9379.9|9369.9|7
1614188290000|2021-02-24 17:38:10|9380.1|9370.1|9380.3|9370.3|9380.3|9370.3|9380.1|9370.1|2
1614188300000|2021-02-24 17:38:20|9379.6|9369.6|9380.8|9370.8|9380.9|9370.9|9379.6|9369.6|6
1614188310000|2021-02-24 17:38:30|9381|9371|9382.3|9372.3|9382.3|9372.3|9381|9371|4
1614188320000|2021-02-24 17:38:40|9382.4|9372.4|9382.6|9372.6|9382.9|9372.9|9382.4|9372.4|3
1614188330000|2021-02-24 17:38:50|9382.8|9372.8|9385.9|9375.9|9385.9|9375.9|9382.8|9372.8|10
1614188340000|2021-02-24 17:39:00|9385.6|9375.6|9384|9374|9385.8|9375.8|9384|9374|6
1614188360000|2021-02-24 17:39:20|9384.3|9374.3|9384.8|9374.8|9385.1|9375.1|9384|9374|9
1614188370000|2021-02-24 17:39:30|9384.1|9374.1|9383.5|9373.5|9384.1|9374.1|9383.5|9373.5|4
1614188380000|2021-02-24 17:39:40|9383.8|9373.8|9383.6|9373.6|9383.8|9373.8|9383.6|9373.6|2
1614188390000|2021-02-24 17:39:50|9386.6|9376.6|9384.9|9374.9|9386.8|9376.8|9384.6|9374.6|6
1614188400000|2021-02-24 17:40:00|9384.8|9374.8|9383.6|9373.6|9384.8|9374.8|9383.6|9373.6|4
1614188420000|2021-02-24 17:40:20|9384|9374|9385.1|9375.1|9385.1|9375.1|9384|9374|3
1614188430000|2021-02-24 17:40:30|9385.3|9375.3|9385.5|9375.5|9386.5|9376.5|9384.8|9374.8|13
1614188440000|2021-02-24 17:40:40|9385.8|9375.8|9385.9|9375.9|9385.9|9375.9|9385.6|9375.6|3
1614188450000|2021-02-24 17:40:50|9386.1|9376.1|9386.4|9376.4|9386.4|9376.4|9386.1|9376.1|2
1614188460000|2021-02-24 17:41:00|9386.6|9376.6|9387|9377|9387|9377|9386.6|9376.6|4
1614188470000|2021-02-24 17:41:10|9386.6|9376.6|9386|9376|9386.6|9376.6|9386|9376|4
1614188480000|2021-02-24 17:41:20|9385.8|9375.8|9387|9377|9387|9377|9385.5|9375.5|5
1614188490000|2021-02-24 17:41:30|9387.4|9377.4|9389.5|9379.5|9389.5|9379.5|9387.4|9377.4|12
1614188500000|2021-02-24 17:41:40|9390|9380|9388.9|9378.9|9390|9380|9388.5|9378.5|10
1614188510000|2021-02-24 17:41:50|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1614188520000|2021-02-24 17:42:00|9388.6|9378.6|9388.6|9378.6|9388.9|9378.9|9388.6|9378.6|3
1614188530000|2021-02-24 17:42:10|9388.9|9378.9|9394.1|9384.1|9394.3|9384.3|9388.9|9378.9|12
1614188540000|2021-02-24 17:42:20|9394.5|9384.5|9395.5|9385.5|9395.5|9385.5|9394.1|9384.1|7
1614188550000|2021-02-24 17:42:30|9395.6|9385.6|9396.6|9386.6|9396.6|9386.6|9395.1|9385.1|4
1614188560000|2021-02-24 17:42:40|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1614188570000|2021-02-24 17:42:50|9396|9386|9396.6|9386.6|9396.6|9386.6|9396|9386|2
1614188580000|2021-02-24 17:43:00|9396.3|9386.3|9397.5|9387.5|9397.5|9387.5|9396.1|9386.1|8
1614188590000|2021-02-24 17:43:10|9398.3|9388.3|9397.3|9387.3|9398.3|9388.3|9397.3|9387.3|5
1614188600000|2021-02-24 17:43:20|9397.4|9387.4|9399.1|9389.1|9399.1|9389.1|9397.4|9387.4|3
1614188610000|2021-02-24 17:43:30|9398.8|9388.8|9400.6|9390.6|9400.6|9390.6|9398.8|9388.8|8
1614188620000|2021-02-24 17:43:40|9401|9391|9401.5|9391.5|9401.6|9391.6|9401|9391|9
1614188630000|2021-02-24 17:43:50|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1614188640000|2021-02-24 17:44:00|9401.5|9391.5|9401.9|9391.9|9401.9|9391.9|9401.5|9391.5|7
1614188650000|2021-02-24 17:44:10|9401.4|9391.4|9399.1|9389.1|9401.9|9391.9|9399.1|9389.1|7
1614188660000|2021-02-24 17:44:20|9398.8|9388.8|9397.1|9387.1|9398.8|9388.8|9396.8|9386.8|6
1614188670000|2021-02-24 17:44:30|9398|9388|9398.5|9388.5|9398.6|9388.6|9397.4|9387.4|9
1614188680000|2021-02-24 17:44:40|9399|9389|9398.8|9388.8|9399|9389|9398.8|9388.8|2
1614188690000|2021-02-24 17:44:50|9399|9389|9401|9391|9401|9391|9398.8|9388.8|7
1614188700000|2021-02-24 17:45:00|9400.8|9390.8|9401.5|9391.5|9401.5|9391.5|9400.8|9390.8|3
1614188710000|2021-02-24 17:45:10|9401.6|9391.6|9403.4|9393.4|9403.4|9393.4|9401.6|9391.6|7
1614188720000|2021-02-24 17:45:20|9403.6|9393.6|9403.4|9393.4|9404.3|9394.3|9403.4|9393.4|10
1614188730000|2021-02-24 17:45:30|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1614188740000|2021-02-24 17:45:40|9402.6|9392.6|9401.8|9391.8|9402.6|9392.6|9401.8|9391.8|2
1614188750000|2021-02-24 17:45:50|9401.4|9391.4|9400|9390|9401.4|9391.4|9400|9390|7
1614188760000|2021-02-24 17:46:00|9400.3|9390.3|9403.5|9393.5|9403.5|9393.5|9400.3|9390.3|8
1614188770000|2021-02-24 17:46:10|9403.8|9393.8|9409|9399|9409.5|9399.5|9403.8|9393.8|9
1614188780000|2021-02-24 17:46:20|9409.3|9399.3|9412.9|9402.9|9412.9|9402.9|9409.3|9399.3|13
1614188790000|2021-02-24 17:46:30|9413|9403|9412.6|9402.6|9413.3|9403.3|9411.9|9401.9|10
1614188800000|2021-02-24 17:46:40|9413|9403|9413.9|9403.9|9413.9|9403.9|9412.6|9402.6|6
1614188810000|2021-02-24 17:46:50|9414.1|9404.1|9413.6|9403.6|9414.4|9404.4|9413.6|9403.6|7
1614188820000|2021-02-24 17:47:00|9413|9403|9412.8|9402.8|9413.6|9403.6|9412.8|9402.8|8
1614188830000|2021-02-24 17:47:10|9412.5|9402.5|9410.9|9400.9|9412.5|9402.5|9410.4|9400.4|7
1614188840000|2021-02-24 17:47:20|9411|9401|9412.1|9402.1|9413.1|9403.1|9411|9401|8
1614188850000|2021-02-24 17:47:30|9412.4|9402.4|9412.5|9402.5|9412.6|9402.6|9411.9|9401.9|4
1614188860000|2021-02-24 17:47:40|9412.6|9402.6|9415.3|9405.3|9415.3|9405.3|9412.6|9402.6|5
1614188870000|2021-02-24 17:47:50|9415.1|9405.1|9415|9405|9415.3|9405.3|9415|9405|3
1614188880000|2021-02-24 17:48:00|9414.6|9404.6|9414.1|9404.1|9415.3|9405.3|9413.6|9403.6|7
1614188890000|2021-02-24 17:48:10|9413.6|9403.6|9415.1|9405.1|9416.1|9406.1|9413.6|9403.6|6
1614188900000|2021-02-24 17:48:20|9416.1|9406.1|9416.9|9406.9|9417.1|9407.1|9416.1|9406.1|6
1614188910000|2021-02-24 17:48:30|9416.8|9406.8|9418.3|9408.3|9418.8|9408.8|9416.1|9406.1|12
1614188920000|2021-02-24 17:48:40|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9417.6|9407.6|9
1614188930000|2021-02-24 17:48:50|9417.6|9407.6|9418.1|9408.1|9418.1|9408.1|9417.6|9407.6|2
1614188940000|2021-02-24 17:49:00|9418.6|9408.6|9421.5|9411.5|9421.9|9411.9|9418.6|9408.6|15
1614188950000|2021-02-24 17:49:10|9420.9|9410.9|9421|9411|9421.3|9411.3|9420.8|9410.8|10
1614188960000|2021-02-24 17:49:20|9421.3|9411.3|9423.4|9413.4|9423.4|9413.4|9421.3|9411.3|8
1614188970000|2021-02-24 17:49:30|9424.1|9414.1|9425.1|9415.1|9425.1|9415.1|9424|9414|11
1614188980000|2021-02-24 17:49:40|9425.3|9415.3|9426|9416|9426|9416|9425.3|9415.3|6
1614188990000|2021-02-24 17:49:50|9426.4|9416.4|9426.6|9416.6|9427.1|9417.1|9425.8|9415.8|12
1614189000000|2021-02-24 17:50:00|9426.8|9416.8|9426.5|9416.5|9427.5|9417.5|9426.1|9416.1|18
1614189010000|2021-02-24 17:50:10|9426.8|9416.8|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|4
1614189020000|2021-02-24 17:50:20|9426.8|9416.8|9426.4|9416.4|9427.5|9417.5|9426.3|9416.3|11
1614189030000|2021-02-24 17:50:30|9426.5|9416.5|9425.3|9415.3|9426.8|9416.8|9425.3|9415.3|5
1614189040000|2021-02-24 17:50:40|9424.6|9414.6|9424.1|9414.1|9424.8|9414.8|9424.1|9414.1|4
1614189050000|2021-02-24 17:50:50|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|3
1614189060000|2021-02-24 17:51:00|9424.4|9414.4|9425.5|9415.5|9425.9|9415.9|9424.4|9414.4|8
1614189070000|2021-02-24 17:51:10|9425.4|9415.4|9425.5|9415.5|9425.6|9415.6|9425.3|9415.3|5
1614189080000|2021-02-24 17:51:20|9425.9|9415.9|9426.9|9416.9|9427|9417|9424.8|9414.8|7
1614189090000|2021-02-24 17:51:30|9427.1|9417.1|9427.4|9417.4|9427.4|9417.4|9427.1|9417.1|2
1614189100000|2021-02-24 17:51:40|9427.1|9417.1|9425.9|9415.9|9427.1|9417.1|9425.9|9415.9|3
1614189110000|2021-02-24 17:51:50|9426.1|9416.1|9427.3|9417.3|9427.3|9417.3|9426.1|9416.1|5
1614189120000|2021-02-24 17:52:00|9426.9|9416.9|9427.3|9417.3|9427.3|9417.3|9426.9|9416.9|2
1614189130000|2021-02-24 17:52:10|9427.6|9417.6|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|3
1614189140000|2021-02-24 17:52:20|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|4
1614189150000|2021-02-24 17:52:30|9428.1|9418.1|9427.4|9417.4|9429.3|9419.3|9427.4|9417.4|8
1614189160000|2021-02-24 17:52:40|9427.1|9417.1|9426.1|9416.1|9427.1|9417.1|9426.1|9416.1|5
1614189170000|2021-02-24 17:52:50|9426|9416|9424.4|9414.4|9426|9416|9424.4|9414.4|6
1614189180000|2021-02-24 17:53:00|9422.8|9412.8|9419.8|9409.8|9422.8|9412.8|9419.8|9409.8|7
1614189190000|2021-02-24 17:53:10|9419.3|9409.3|9423.1|9413.1|9424|9414|9419.3|9409.3|9
1614189200000|2021-02-24 17:53:20|9423.3|9413.3|9422.9|9412.9|9423.3|9413.3|9422.6|9412.6|4
1614189210000|2021-02-24 17:53:30|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1614189220000|2021-02-24 17:53:40|9423.4|9413.4|9424.4|9414.4|9424.4|9414.4|9423.4|9413.4|5
1614189230000|2021-02-24 17:53:50|9424.8|9414.8|9425.3|9415.3|9426.4|9416.4|9424.8|9414.8|8
1614189240000|2021-02-24 17:54:00|9424.9|9414.9|9423|9413|9424.9|9414.9|9421.4|9411.4|14
1614189250000|2021-02-24 17:54:10|9423.1|9413.1|9422|9412|9423.1|9413.1|9422|9412|6
1614189260000|2021-02-24 17:54:20|9421.8|9411.8|9421.4|9411.4|9421.8|9411.8|9419.1|9409.1|9
1614189270000|2021-02-24 17:54:30|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.1|9411.1|5
1614189280000|2021-02-24 17:54:40|9422|9412|9426.1|9416.1|9427.5|9417.5|9421.3|9411.3|7
1614189290000|2021-02-24 17:54:50|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1614189300000|2021-02-24 17:55:00|9426.1|9416.1|9424.3|9414.3|9426.1|9416.1|9423.9|9413.9|9
1614189310000|2021-02-24 17:55:10|9424.8|9414.8|9424.9|9414.9|9426.3|9416.3|9424.8|9414.8|9
1614189320000|2021-02-24 17:55:20|9425.3|9415.3|9426.9|9416.9|9427|9417|9425|9415|6
1614189330000|2021-02-24 17:55:30|9427|9417|9427.3|9417.3|9428|9418|9427|9417|4
1614189340000|2021-02-24 17:55:40|9427|9417|9427.5|9417.5|9428.5|9418.5|9427|9417|6
1614189350000|2021-02-24 17:55:50|9427.3|9417.3|9426.3|9416.3|9427.3|9417.3|9426.1|9416.1|5
1614189360000|2021-02-24 17:56:00|9426.8|9416.8|9427.8|9417.8|9428.4|9418.4|9426.8|9416.8|4
1614189370000|2021-02-24 17:56:10|9427.5|9417.5|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|7
1614189380000|2021-02-24 17:56:20|9427|9417|9427.3|9417.3|9428|9418|9425.9|9415.9|7
1614189390000|2021-02-24 17:56:30|9427|9417|9428.3|9418.3|9428.8|9418.8|9426.4|9416.4|8
1614189400000|2021-02-24 17:56:40|9428.6|9418.6|9428.3|9418.3|9428.6|9418.6|9428.3|9418.3|4
1614189410000|2021-02-24 17:56:50|9428.5|9418.5|9430.9|9420.9|9431.3|9421.3|9428.5|9418.5|8
1614189420000|2021-02-24 17:57:00|9430.4|9420.4|9431.5|9421.5|9431.8|9421.8|9430.4|9420.4|7
1614189430000|2021-02-24 17:57:10|9432.3|9422.3|9432.8|9422.8|9433|9423|9432.3|9422.3|9
1614189440000|2021-02-24 17:57:20|9433|9423|9433.3|9423.3|9434.3|9424.3|9433|9423|5
1614189450000|2021-02-24 17:57:30|9434.1|9424.1|9433.6|9423.6|9434.1|9424.1|9433.3|9423.3|5
1614189460000|2021-02-24 17:57:40|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9433.6|9423.6|5
1614189470000|2021-02-24 17:57:50|9435|9425|9434.5|9424.5|9435|9425|9433.9|9423.9|7
1614189480000|2021-02-24 17:58:00|9434|9424|9437.5|9427.5|9437.5|9427.5|9434|9424|8
1614189490000|2021-02-24 17:58:10|9437.8|9427.8|9446.3|9436.3|9446.3|9436.3|9437.8|9427.8|7
1614189500000|2021-02-24 17:58:20|9446.8|9436.8|9448.3|9438.3|9449.3|9439.3|9446.8|9436.8|9
1614189510000|2021-02-24 17:58:30|9449.3|9439.3|9448.9|9438.9|9449.3|9439.3|9448.1|9438.1|5
1614189520000|2021-02-24 17:58:40|9449.3|9439.3|9453.8|9443.8|9453.8|9443.8|9449.3|9439.3|9
1614189530000|2021-02-24 17:58:50|9454|9444|9457.8|9447.8|9458|9448|9454|9444|12
1614189540000|2021-02-24 17:59:00|9463.4|9453.4|9472.5|9462.5|9478.8|9468.8|9463.4|9453.4|29
1614189550000|2021-02-24 17:59:10|9470.9|9460.9|9464|9454|9473|9463|9463.8|9453.8|24
1614189560000|2021-02-24 17:59:20|9462.4|9452.4|9469.3|9459.3|9470.3|9460.3|9462.4|9452.4|17
1614214920000|2021-02-25 01:02:00|9509.9|9499.9|9512.1|9502.1|9514.5|9504.5|9509.3|9499.3|12
1614214930000|2021-02-25 01:02:10|9512.3|9502.3|9511|9501|9513.6|9503.6|9510.8|9500.8|19
1614214940000|2021-02-25 01:02:20|9510.8|9500.8|9506.9|9496.9|9511|9501|9505.1|9495.1|21
1614214950000|2021-02-25 01:02:30|9508|9498|9514.9|9504.9|9515.4|9505.4|9508|9498|23
1614214960000|2021-02-25 01:02:40|9514.4|9504.4|9519.1|9509.1|9519.5|9509.5|9514.4|9504.4|26
1614214970000|2021-02-25 01:02:50|9518.6|9508.6|9516.3|9506.3|9523.4|9513.4|9515.5|9505.5|15
1614214980000|2021-02-25 01:03:00|9516.9|9506.9|9525.6|9515.6|9525.6|9515.6|9516.9|9506.9|18
1614214990000|2021-02-25 01:03:10|9525.3|9515.3|9526.4|9516.4|9527.6|9517.6|9524.5|9514.5|23
1614215000000|2021-02-25 01:03:20|9526.3|9516.3|9531.4|9521.4|9533|9523|9526.3|9516.3|22
1614215010000|2021-02-25 01:03:30|9533.1|9523.1|9538.4|9528.4|9538.4|9528.4|9532.1|9522.1|19
1614215020000|2021-02-25 01:03:40|9538.9|9528.9|9565.9|9555.9|9566.9|9556.9|9538.9|9528.9|24
1614215030000|2021-02-25 01:03:50|9565.1|9555.1|9570.6|9560.6|9570.9|9560.9|9564.4|9554.4|31
1614215040000|2021-02-25 01:04:00|9570.9|9560.9|9568.8|9558.8|9581|9571|9568.8|9558.8|32
1614215050000|2021-02-25 01:04:10|9567.9|9557.9|9551|9541|9567.9|9557.9|9551|9541|28
1614215060000|2021-02-25 01:04:20|9548.3|9538.3|9536.3|9526.3|9548.4|9538.4|9535.1|9525.1|33
1614215070000|2021-02-25 01:04:30|9536.8|9526.8|9528.6|9518.6|9536.8|9526.8|9527.4|9517.4|31
1614215080000|2021-02-25 01:04:40|9527.1|9517.1|9521.3|9511.3|9528.6|9518.6|9520.3|9510.3|31
1614215090000|2021-02-25 01:04:50|9522.3|9512.3|9529.9|9519.9|9530.8|9520.8|9520.6|9510.6|27
1614215100000|2021-02-25 01:05:00|9530.9|9520.9|9524.9|9514.9|9533.1|9523.1|9524.5|9514.5|26
1614215110000|2021-02-25 01:05:10|9524.6|9514.6|9511.4|9501.4|9524.6|9514.6|9510.8|9500.8|21
1614215120000|2021-02-25 01:05:20|9511.3|9501.3|9523.1|9513.1|9523.8|9513.8|9511.3|9501.3|24
1614215130000|2021-02-25 01:05:30|9522.9|9512.9|9528|9518|9528.4|9518.4|9522.9|9512.9|25
1614215140000|2021-02-25 01:05:40|9527.4|9517.4|9518.9|9508.9|9527.4|9517.4|9518.6|9508.6|11
1614215150000|2021-02-25 01:05:50|9518.4|9508.4|9515.4|9505.4|9519.1|9509.1|9514.9|9504.9|16
1614215160000|2021-02-25 01:06:00|9514.9|9504.9|9515.3|9505.3|9515.6|9505.6|9514.1|9504.1|13
1614215170000|2021-02-25 01:06:10|9516.3|9506.3|9519.4|9509.4|9520.1|9510.1|9515.4|9505.4|23
1614215180000|2021-02-25 01:06:20|9521.1|9511.1|9519.5|9509.5|9527.3|9517.3|9518.8|9508.8|21
1614215190000|2021-02-25 01:06:30|9519.8|9509.8|9526.4|9516.4|9526.9|9516.9|9519.5|9509.5|21
1614215200000|2021-02-25 01:06:40|9525.4|9515.4|9521|9511|9525.6|9515.6|9521|9511|15
1614215210000|2021-02-25 01:06:50|9520.3|9510.3|9524.1|9514.1|9526.3|9516.3|9517.1|9507.1|26
1614215220000|2021-02-25 01:07:00|9523.1|9513.1|9522.4|9512.4|9525|9515|9521.5|9511.5|16
1614215230000|2021-02-25 01:07:10|9523.4|9513.4|9526.6|9516.6|9527.4|9517.4|9522.4|9512.4|21
1614215240000|2021-02-25 01:07:20|9526.9|9516.9|9525.8|9515.8|9527.6|9517.6|9524.8|9514.8|20
1614215250000|2021-02-25 01:07:30|9527|9517|9527.4|9517.4|9528.1|9518.1|9526.4|9516.4|11
1614215260000|2021-02-25 01:07:40|9527.5|9517.5|9525.1|9515.1|9532.6|9522.6|9525.1|9515.1|16
1614215270000|2021-02-25 01:07:50|9524.6|9514.6|9519.5|9509.5|9525.1|9515.1|9519.5|9509.5|11
1614215280000|2021-02-25 01:08:00|9519|9509|9510.6|9500.6|9519|9509|9510.6|9500.6|21
1614215290000|2021-02-25 01:08:10|9509.8|9499.8|9508.4|9498.4|9509.9|9499.9|9508.4|9498.4|5
1614215300000|2021-02-25 01:08:20|9508|9498|9493.1|9483.1|9508|9498|9493.1|9483.1|22
1614215310000|2021-02-25 01:08:30|9493.3|9483.3|9490.1|9480.1|9493.3|9483.3|9487.8|9477.8|25
1614215320000|2021-02-25 01:08:40|9490.9|9480.9|9496.1|9486.1|9496.1|9486.1|9490.9|9480.9|14
1614215330000|2021-02-25 01:08:50|9496.9|9486.9|9497.1|9487.1|9498.1|9488.1|9496.4|9486.4|11
1614215340000|2021-02-25 01:09:00|9497.4|9487.4|9486.8|9476.8|9497.4|9487.4|9486.8|9476.8|18
1614215350000|2021-02-25 01:09:10|9486.4|9476.4|9480.1|9470.1|9486.4|9476.4|9479.6|9469.6|21
1614215360000|2021-02-25 01:09:20|9481.1|9471.1|9483.4|9473.4|9485.6|9475.6|9479.6|9469.6|19
1614215370000|2021-02-25 01:09:30|9482.4|9472.4|9479.9|9469.9|9483|9473|9479.6|9469.6|9
1614215380000|2021-02-25 01:09:40|9479.4|9469.4|9485|9475|9485.9|9475.9|9478.5|9468.5|19
1614215390000|2021-02-25 01:09:50|9481.1|9471.1|9489.9|9479.9|9489.9|9479.9|9480.3|9470.3|17
1614215400000|2021-02-25 01:10:00|9490.1|9480.1|9507.5|9497.5|9509.4|9499.4|9490.1|9480.1|26
1614215410000|2021-02-25 01:10:10|9506.9|9496.9|9505|9495|9507.6|9497.6|9496.6|9486.6|30
1614215420000|2021-02-25 01:10:20|9504.9|9494.9|9498.8|9488.8|9504.9|9494.9|9497.6|9487.6|15
1614215430000|2021-02-25 01:10:30|9498.1|9488.1|9491.9|9481.9|9498.1|9488.1|9490.9|9480.9|21
1614215440000|2021-02-25 01:10:40|9489.5|9479.5|9492.6|9482.6|9492.6|9482.6|9488.1|9478.1|16
1614215450000|2021-02-25 01:10:50|9493.6|9483.6|9495.1|9485.1|9497.4|9487.4|9493.6|9483.6|18
1614215460000|2021-02-25 01:11:00|9494.6|9484.6|9496.1|9486.1|9496.6|9486.6|9492.9|9482.9|17
1614215470000|2021-02-25 01:11:10|9495.6|9485.6|9499.3|9489.3|9501.9|9491.9|9495.3|9485.3|21
1614215480000|2021-02-25 01:11:20|9498.4|9488.4|9493.9|9483.9|9499.1|9489.1|9493.8|9483.8|16
1614215490000|2021-02-25 01:11:30|9494.5|9484.5|9507.3|9497.3|9507.3|9497.3|9494.5|9484.5|25
1614215500000|2021-02-25 01:11:40|9507.5|9497.5|9505|9495|9507.8|9497.8|9504.9|9494.9|27
1614215510000|2021-02-25 01:11:50|9503.1|9493.1|9522.5|9512.5|9522.6|9512.6|9503.1|9493.1|23
1614215520000|2021-02-25 01:12:00|9522|9512|9510.9|9500.9|9522|9512|9510.9|9500.9|22
1614215530000|2021-02-25 01:12:10|9509.8|9499.8|9504.1|9494.1|9509.8|9499.8|9504|9494|18
1614215540000|2021-02-25 01:12:20|9504.6|9494.6|9504.6|9494.6|9510.8|9500.8|9504.1|9494.1|21
1614215550000|2021-02-25 01:12:30|9504.8|9494.8|9513.1|9503.1|9513.9|9503.9|9502.6|9492.6|18
1614215560000|2021-02-25 01:12:40|9514.4|9504.4|9514.3|9504.3|9514.4|9504.4|9511.5|9501.5|12
1614215570000|2021-02-25 01:12:50|9514.4|9504.4|9516.5|9506.5|9517.3|9507.3|9514.4|9504.4|13
1614215580000|2021-02-25 01:13:00|9517|9507|9524.6|9514.6|9524.6|9514.6|9511.9|9501.9|23
1614215590000|2021-02-25 01:13:10|9525.6|9515.6|9515.5|9505.5|9525.6|9515.6|9514.9|9504.9|28
1614215600000|2021-02-25 01:13:20|9516.6|9506.6|9522.1|9512.1|9528.5|9518.5|9516.6|9506.6|23
1614215610000|2021-02-25 01:13:30|9523.4|9513.4|9533|9523|9533.5|9523.5|9522.4|9512.4|14
1614215620000|2021-02-25 01:13:40|9533.9|9523.9|9537.1|9527.1|9540|9530|9531.3|9521.3|23
1614215630000|2021-02-25 01:13:50|9536.1|9526.1|9530.1|9520.1|9536.1|9526.1|9528.3|9518.3|21
1614215640000|2021-02-25 01:14:00|9529.9|9519.9|9532.8|9522.8|9534|9523|9519.8|9509.8|27
1614215650000|2021-02-25 01:14:10|9533.1|9523.1|9535.9|9525.9|9536|9526|9533.1|9523.1|11
1614215660000|2021-02-25 01:14:20|9535|9525|9532.3|9522.3|9535.5|9525.5|9532.3|9522.3|20
1614215670000|2021-02-25 01:14:30|9531.9|9521.9|9536.6|9526.6|9536.6|9526.6|9528.6|9518.6|13
1614215680000|2021-02-25 01:14:40|9536.3|9526.3|9532.8|9522.8|9536.8|9526.8|9532.4|9522.4|14
1614215690000|2021-02-25 01:14:50|9533.4|9523.4|9535|9525|9535.3|9525.3|9532|9522|21
1614215700000|2021-02-25 01:15:00|9533.6|9523.6|9526.8|9516.8|9535.3|9525.3|9526.8|9516.8|26
1614215710000|2021-02-25 01:15:10|9526.1|9516.1|9533.9|9523.9|9535.4|9525.4|9524.1|9514.1|24
1614215720000|2021-02-25 01:15:20|9533.4|9523.4|9535|9525|9535|9525|9532.5|9522.5|15
1614215730000|2021-02-25 01:15:30|9534.8|9524.8|9531.3|9521.3|9536.4|9526.4|9531.3|9521.3|20
1614215740000|2021-02-25 01:15:40|9530.1|9520.1|9534.4|9524.4|9534.4|9524.4|9528.6|9518.6|10
1614215750000|2021-02-25 01:15:50|9535.4|9525.4|9539.4|9529.4|9541.4|9531.4|9535.4|9525.4|21
1614215760000|2021-02-25 01:16:00|9539.3|9529.3|9539.8|9529.8|9540.4|9530.4|9534|9524|22
1614215770000|2021-02-25 01:16:10|9538.8|9528.8|9543.1|9533.1|9543.1|9533.1|9537.5|9527.5|20
1614215780000|2021-02-25 01:16:20|9543|9533|9536.6|9526.6|9543|9533|9536.6|9526.6|13
1614215790000|2021-02-25 01:16:30|9538.4|9528.4|9535.9|9525.9|9538.5|9528.5|9535.9|9525.9|20
1614215800000|2021-02-25 01:16:40|9535.6|9525.6|9533.9|9523.9|9535.6|9525.6|9529.1|9519.1|13
1614215810000|2021-02-25 01:16:50|9532.4|9522.4|9536.1|9526.1|9536.1|9526.1|9530.3|9520.3|17
1614215820000|2021-02-25 01:17:00|9536.6|9526.6|9536.9|9526.9|9537|9527|9535.8|9525.8|6
1614215830000|2021-02-25 01:17:10|9537.1|9527.1|9537.6|9527.6|9538|9528|9536.9|9526.9|6
1614215840000|2021-02-25 01:17:20|9537.4|9527.4|9537.6|9527.6|9538.1|9528.1|9537.4|9527.4|3
1614215850000|2021-02-25 01:17:30|9538|9528|9537.4|9527.4|9538.4|9528.4|9537|9527|6
1614215860000|2021-02-25 01:17:40|9537.6|9527.6|9537.6|9527.6|9541.8|9531.8|9537.6|9527.6|17
1614215870000|2021-02-25 01:17:50|9538.5|9528.5|9531.1|9521.1|9538.5|9528.5|9531.1|9521.1|11
1614215880000|2021-02-25 01:18:00|9531.3|9521.3|9522.9|9512.9|9532.6|9522.6|9522.9|9512.9|18
1614215890000|2021-02-25 01:18:10|9524|9514|9528.1|9518.1|9535|9525|9522.6|9512.6|22
1614215900000|2021-02-25 01:18:20|9528.6|9518.6|9537.4|9527.4|9537.4|9527.4|9528.6|9518.6|17
1614215910000|2021-02-25 01:18:30|9537.3|9527.3|9535.1|9525.1|9537.6|9527.6|9534.9|9524.9|8
1614215920000|2021-02-25 01:18:40|9535.9|9525.9|9536.4|9526.4|9536.5|9526.5|9535.9|9525.9|8
1614215930000|2021-02-25 01:18:50|9536.6|9526.6|9537.9|9527.9|9537.9|9527.9|9536.6|9526.6|4
1614215940000|2021-02-25 01:19:00|9538.8|9528.8|9541.4|9531.4|9542.1|9532.1|9538.8|9528.8|6
1614215950000|2021-02-25 01:19:10|9541.6|9531.6|9546.8|9536.8|9546.8|9536.8|9540.6|9530.6|12
1614215960000|2021-02-25 01:19:20|9547.1|9537.1|9546.8|9536.8|9547.1|9537.1|9544.9|9534.9|11
1614215970000|2021-02-25 01:19:30|9546.4|9536.4|9540.8|9530.8|9547.4|9537.4|9539.8|9529.8|16
1614215980000|2021-02-25 01:19:40|9541.1|9531.1|9540.4|9530.4|9541.1|9531.1|9538.8|9528.8|10
1614215990000|2021-02-25 01:19:50|9540.5|9530.5|9539.3|9529.3|9542.8|9532.8|9538.6|9528.6|22
1614216000000|2021-02-25 01:20:00|9540.6|9530.6|9538.9|9528.9|9540.6|9530.6|9538.1|9528.1|18
1614216010000|2021-02-25 01:20:10|9538.5|9528.5|9536.1|9526.1|9539.1|9529.1|9534.1|9524.1|15
1614216020000|2021-02-25 01:20:20|9536|9526|9532|9522|9536|9526|9532|9522|18
1614216030000|2021-02-25 01:20:30|9536.6|9526.6|9530.1|9520.1|9536.6|9526.6|9529.4|9519.4|15
1614216040000|2021-02-25 01:20:40|9528.6|9518.6|9529.9|9519.9|9530.4|9520.4|9528|9518|14
1614216050000|2021-02-25 01:20:50|9529.3|9519.3|9529.3|9519.3|9530.9|9520.9|9528.3|9518.3|15
1614216060000|2021-02-25 01:21:00|9528.1|9518.1|9540.3|9530.3|9541|9531|9527.4|9517.4|24
1614216070000|2021-02-25 01:21:10|9540.5|9530.5|9540.4|9530.4|9543.6|9533.6|9539.6|9529.6|15
1614216080000|2021-02-25 01:21:20|9541.1|9531.1|9542.3|9532.3|9542.4|9532.4|9541.1|9531.1|9
1614216090000|2021-02-25 01:21:30|9543|9533|9545.1|9535.1|9545.1|9535.1|9542.4|9532.4|11
1614216100000|2021-02-25 01:21:40|9546.1|9536.1|9544.3|9534.3|9546.6|9536.6|9543.5|9533.5|9
1614216110000|2021-02-25 01:21:50|9544.8|9534.8|9545.8|9535.8|9547.3|9537.3|9544.8|9534.8|17
1614216120000|2021-02-25 01:22:00|9544.3|9534.3|9544.8|9534.8|9545.4|9535.4|9544.3|9534.3|7
1614216130000|2021-02-25 01:22:10|9544.5|9534.5|9544.1|9534.1|9544.5|9534.5|9544.1|9534.1|2
1614216140000|2021-02-25 01:22:20|9542.8|9532.8|9544.4|9534.4|9544.8|9534.8|9542.8|9532.8|7
1614216150000|2021-02-25 01:22:30|9544|9534|9540.3|9530.3|9544|9534|9540.3|9530.3|9
1614216160000|2021-02-25 01:22:40|9538.5|9528.5|9538.4|9528.4|9538.8|9528.8|9536.6|9526.6|14
1614216170000|2021-02-25 01:22:50|9539|9529|9539.3|9529.3|9540.1|9530.1|9538.5|9528.5|11
1614216180000|2021-02-25 01:23:00|9538.5|9528.5|9536.4|9526.4|9538.5|9528.5|9536.4|9526.4|11
1614216190000|2021-02-25 01:23:10|9537.5|9527.5|9537.6|9527.6|9537.6|9527.6|9536.9|9526.9|4
1614216200000|2021-02-25 01:23:20|9537.9|9527.9|9538.6|9528.6|9538.6|9528.6|9536.8|9526.8|10
1614216210000|2021-02-25 01:23:30|9539.4|9529.4|9537.3|9527.3|9540.4|9530.4|9537.3|9527.3|6
1614216220000|2021-02-25 01:23:40|9537.1|9527.1|9533.1|9523.1|9537.1|9527.1|9532.4|9522.4|12
1614216230000|2021-02-25 01:23:50|9533.9|9523.9|9535.6|9525.6|9536.4|9526.4|9533.9|9523.9|10
1614216240000|2021-02-25 01:24:00|9535.3|9525.3|9534.1|9524.1|9535.6|9525.6|9534.1|9524.1|5
1614216250000|2021-02-25 01:24:10|9533.9|9523.9|9532.3|9522.3|9534|9524|9527.5|9517.5|20
1614216260000|2021-02-25 01:24:20|9532.1|9522.1|9531.9|9521.9|9532.3|9522.3|9531.4|9521.4|13
1614216270000|2021-02-25 01:24:30|9531.6|9521.6|9533.8|9523.8|9537|9527|9531.4|9521.4|20
1614216280000|2021-02-25 01:24:40|9535.3|9525.3|9539.1|9529.1|9540.9|9530.9|9535.1|9525.1|22
1614216290000|2021-02-25 01:24:50|9540.1|9530.1|9541.3|9531.3|9542.9|9532.9|9539.9|9529.9|16
1614216300000|2021-02-25 01:25:00|9541.1|9531.1|9543.5|9533.5|9543.5|9533.5|9540.6|9530.6|10
1614216310000|2021-02-25 01:25:10|9544|9534|9543.9|9533.9|9544|9534|9542|9532|13
1614216320000|2021-02-25 01:25:20|9544.1|9534.1|9545.1|9535.1|9547.1|9537.1|9544.1|9534.1|14
1614216330000|2021-02-25 01:25:30|9545.5|9535.5|9543|9533|9545.5|9535.5|9542.6|9532.6|8
1614216340000|2021-02-25 01:25:40|9543.5|9533.5|9543.9|9533.9|9544.6|9534.6|9542.6|9532.6|19
1614216350000|2021-02-25 01:25:50|9544.3|9534.3|9542.8|9532.8|9544.8|9534.8|9542.8|9532.8|11
1614216360000|2021-02-25 01:26:00|9543|9533|9540.9|9530.9|9543|9533|9538.9|9528.9|12
1614216370000|2021-02-25 01:26:10|9540.4|9530.4|9540.5|9530.5|9541.3|9531.3|9538.6|9528.6|14
1614216380000|2021-02-25 01:26:20|9540.4|9530.4|9537|9527|9540.4|9530.4|9537|9527|9
1614216390000|2021-02-25 01:26:30|9537.1|9527.1|9537.6|9527.6|9538.1|9528.1|9537.1|9527.1|7
1614216400000|2021-02-25 01:26:40|9537.4|9527.4|9535.1|9525.1|9537.4|9527.4|9535|9525|17
1614216410000|2021-02-25 01:26:50|9535.4|9525.4|9536.4|9526.4|9536.5|9526.5|9534.5|9524.5|15
1614216420000|2021-02-25 01:27:00|9537.4|9527.4|9547.6|9537.6|9547.6|9537.6|9537.4|9527.4|17
1614216430000|2021-02-25 01:27:10|9546.9|9536.9|9548.1|9538.1|9548.9|9538.9|9546.9|9536.9|15
1614216440000|2021-02-25 01:27:20|9548.6|9538.6|9545.9|9535.9|9552.9|9542.9|9545.9|9535.9|13
1614216450000|2021-02-25 01:27:30|9546.4|9536.4|9547.9|9537.9|9548.6|9538.6|9542.9|9532.9|16
1614216460000|2021-02-25 01:27:40|9547.5|9537.5|9550.1|9540.1|9550.1|9540.1|9547|9537|22
1614216470000|2021-02-25 01:27:50|9550.6|9540.6|9553.4|9543.4|9554.1|9544.1|9550.5|9540.5|24
1614216480000|2021-02-25 01:28:00|9552.8|9542.8|9550.5|9540.5|9553.4|9543.4|9550.5|9540.5|15
1614216490000|2021-02-25 01:28:10|9550.6|9540.6|9552.8|9542.8|9553.4|9543.4|9550.5|9540.5|12
1614216500000|2021-02-25 01:28:20|9551.9|9541.9|9549|9539|9552.3|9542.3|9547.8|9537.8|22
1614216510000|2021-02-25 01:28:30|9548.9|9538.9|9543.1|9533.1|9550|9540|9543.1|9533.1|13
1614216520000|2021-02-25 01:28:40|9542.4|9532.4|9550.9|9540.9|9550.9|9540.9|9542.4|9532.4|24
1614216530000|2021-02-25 01:28:50|9550.4|9540.4|9548.4|9538.4|9550.4|9540.4|9545.9|9535.9|14
1614216540000|2021-02-25 01:29:00|9547|9537|9548.5|9538.5|9548.9|9538.9|9547|9537|10
1614216550000|2021-02-25 01:29:10|9548.8|9538.8|9553.4|9543.4|9553.4|9543.4|9548.8|9538.8|7
1614216560000|2021-02-25 01:29:20|9552.9|9542.9|9552.6|9542.6|9553.1|9543.1|9551.1|9541.1|14
1614216570000|2021-02-25 01:29:30|9552.5|9542.5|9549|9539|9552.5|9542.5|9548.8|9538.8|12
1614216580000|2021-02-25 01:29:40|9550.3|9540.3|9553.1|9543.1|9553.5|9543.5|9550.3|9540.3|11
1614216590000|2021-02-25 01:29:50|9553.6|9543.6|9557.8|9547.8|9558|9548|9553.6|9543.6|12
1614216600000|2021-02-25 01:30:00|9557.1|9547.1|9548|9538|9557.9|9547.9|9546.8|9536.8|24
1614216610000|2021-02-25 01:30:10|9548.9|9538.9|9549|9539|9551.6|9541.6|9548.1|9538.1|19
1614216620000|2021-02-25 01:30:20|9548.5|9538.5|9543.4|9533.4|9548.5|9538.5|9542.6|9532.6|18
1614216630000|2021-02-25 01:30:30|9544|9534|9541.9|9531.9|9544.5|9534.5|9541.9|9531.9|17
1614216640000|2021-02-25 01:30:40|9542.6|9532.6|9543.3|9533.3|9545.4|9535.4|9541.9|9531.9|21
1614216650000|2021-02-25 01:30:50|9543.6|9533.6|9539|9529|9543.9|9533.9|9537.6|9527.6|24
1614216660000|2021-02-25 01:31:00|9538.4|9528.4|9544.6|9534.6|9544.8|9534.8|9538|9528|22
1614216670000|2021-02-25 01:31:10|9544.4|9534.4|9541.9|9531.9|9544.4|9534.4|9541|9531|18
1614216680000|2021-02-25 01:31:20|9542.1|9532.1|9537.6|9527.6|9542.9|9532.9|9536.9|9526.9|23
1614216690000|2021-02-25 01:31:30|9537.4|9527.4|9540.4|9530.4|9540.9|9530.9|9536.6|9526.6|18
1614216700000|2021-02-25 01:31:40|9541.5|9531.5|9539.3|9529.3|9541.8|9531.8|9538.4|9528.4|12
1614216710000|2021-02-25 01:31:50|9538.8|9528.8|9538.8|9528.8|9538.9|9528.9|9537.5|9527.5|15
1614216720000|2021-02-25 01:32:00|9538.9|9528.9|9541.6|9531.6|9541.6|9531.6|9538.5|9528.5|9
1614216730000|2021-02-25 01:32:10|9541.8|9531.8|9536.9|9526.9|9543.9|9533.9|9535.4|9525.4|30
1614216740000|2021-02-25 01:32:20|9536.1|9526.1|9533.9|9523.9|9537.8|9527.8|9533.9|9523.9|21
1614216750000|2021-02-25 01:32:30|9533.1|9523.1|9537.8|9527.8|9537.8|9527.8|9530.6|9520.6|24
1614216760000|2021-02-25 01:32:40|9538|9528|9538.3|9528.3|9541.9|9531.9|9537.3|9527.3|25
1614216770000|2021-02-25 01:32:50|9539|9529|9540.3|9530.3|9540.3|9530.3|9537.5|9527.5|15
1614216780000|2021-02-25 01:33:00|9541.8|9531.8|9543.9|9533.9|9544.1|9534.1|9541.8|9531.8|16
1614216790000|2021-02-25 01:33:10|9543.1|9533.1|9543.6|9533.6|9544.1|9534.1|9542.1|9532.1|17
1614216800000|2021-02-25 01:33:20|9544|9534|9544|9534|9544|9534|9542|9532|14
1614216810000|2021-02-25 01:33:30|9544.1|9534.1|9543.3|9533.3|9544.1|9534.1|9542.9|9532.9|11
1614216820000|2021-02-25 01:33:40|9544|9534|9542.8|9532.8|9544.1|9534.1|9542.3|9532.3|17
1614216830000|2021-02-25 01:33:50|9542.1|9532.1|9544.8|9534.8|9544.8|9534.8|9542.1|9532.1|12
1614216840000|2021-02-25 01:34:00|9545.1|9535.1|9544.6|9534.6|9545.1|9535.1|9543.6|9533.6|9
1614216850000|2021-02-25 01:34:10|9543.8|9533.8|9549.1|9539.1|9550.4|9540.4|9542.6|9532.6|18
1614216860000|2021-02-25 01:34:20|9548|9538|9548|9538|9551.1|9541.1|9546.1|9536.1|18
1614216870000|2021-02-25 01:34:30|9548.6|9538.6|9548.1|9538.1|9548.9|9538.9|9547.1|9537.1|11
1614216880000|2021-02-25 01:34:40|9547.3|9537.3|9544.1|9534.1|9547.3|9537.3|9543.6|9533.6|16
1614216890000|2021-02-25 01:34:50|9543.9|9533.9|9544.8|9534.8|9544.9|9534.9|9543.9|9533.9|10
1614216900000|2021-02-25 01:35:00|9544.9|9534.9|9545.9|9535.9|9550.8|9540.8|9544.6|9534.6|20
1614216910000|2021-02-25 01:35:10|9545.4|9535.4|9542.1|9532.1|9545.4|9535.4|9541|9531|11
1614216920000|2021-02-25 01:35:20|9541.9|9531.9|9543.5|9533.5|9543.6|9533.6|9541.1|9531.1|16
1614216930000|2021-02-25 01:35:30|9543.4|9533.4|9541.4|9531.4|9543.4|9533.4|9539.6|9529.6|16
1614216940000|2021-02-25 01:35:40|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9540.4|9530.4|12
1614216950000|2021-02-25 01:35:50|9540.9|9530.9|9542.4|9532.4|9542.4|9532.4|9540|9530|14
1614216960000|2021-02-25 01:36:00|9542.9|9532.9|9540.8|9530.8|9543.1|9533.1|9540.8|9530.8|15
1614216970000|2021-02-25 01:36:10|9540.6|9530.6|9540.1|9530.1|9540.6|9530.6|9539.9|9529.9|4
1614216980000|2021-02-25 01:36:20|9539.9|9529.9|9537.1|9527.1|9539.9|9529.9|9537.1|9527.1|19
1614216990000|2021-02-25 01:36:30|9537.4|9527.4|9537|9527|9537.4|9527.4|9537|9527|4
1614217000000|2021-02-25 01:36:40|9537.3|9527.3|9532.4|9522.4|9537.3|9527.3|9531.9|9521.9|17
1614217010000|2021-02-25 01:36:50|9532.6|9522.6|9531.8|9521.8|9532.6|9522.6|9531.6|9521.6|6
1614217020000|2021-02-25 01:37:00|9532|9522|9531.1|9521.1|9533.9|9523.9|9528.4|9518.4|23
1614217030000|2021-02-25 01:37:10|9530.8|9520.8|9532.9|9522.9|9532.9|9522.9|9530.6|9520.6|21
1614217040000|2021-02-25 01:37:20|9533.3|9523.3|9530.8|9520.8|9536.6|9526.6|9530.1|9520.1|22
1614217050000|2021-02-25 01:37:30|9530.5|9520.5|9530.8|9520.8|9534.9|9524.9|9529.5|9519.5|25
1614217060000|2021-02-25 01:37:40|9531.1|9521.1|9535.5|9525.5|9537.6|9527.6|9530.4|9520.4|18
1614217070000|2021-02-25 01:37:50|9536.1|9526.1|9537.3|9527.3|9537.4|9527.4|9535.4|9525.4|14
1614217080000|2021-02-25 01:38:00|9536.9|9526.9|9537.5|9527.5|9537.5|9527.5|9536.1|9526.1|13
1614217090000|2021-02-25 01:38:10|9537.1|9527.1|9536.9|9526.9|9537.4|9527.4|9536.9|9526.9|3
1614217100000|2021-02-25 01:38:20|9537.1|9527.1|9532.5|9522.5|9537.1|9527.1|9530.4|9520.4|23
1614217110000|2021-02-25 01:38:30|9532.6|9522.6|9538|9528|9538.8|9528.8|9532.6|9522.6|11
1614217120000|2021-02-25 01:38:40|9537.9|9527.9|9537.6|9527.6|9538.4|9528.4|9537.6|9527.6|6
1614217130000|2021-02-25 01:38:50|9537.4|9527.4|9536.1|9526.1|9537.4|9527.4|9535.8|9525.8|6
1614217140000|2021-02-25 01:39:00|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|8
1614217150000|2021-02-25 01:39:10|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9535.4|9525.4|13
1614217160000|2021-02-25 01:39:20|9536.4|9526.4|9536|9526|9536.4|9526.4|9535.6|9525.6|6
1614217170000|2021-02-25 01:39:30|9535.4|9525.4|9527.6|9517.6|9535.4|9525.4|9527.6|9517.6|17
1614217180000|2021-02-25 01:39:40|9527.4|9517.4|9525.4|9515.4|9527.6|9517.6|9525.4|9515.4|18
1614217190000|2021-02-25 01:39:50|9524.5|9514.5|9517.1|9507.1|9524.5|9514.5|9515.1|9505.1|25
1614217200000|2021-02-25 01:40:00|9517.6|9507.6|9525.8|9515.8|9528.6|9518.6|9517.6|9507.6|28
1614217210000|2021-02-25 01:40:10|9527.9|9517.9|9529.3|9519.3|9530.6|9520.6|9527.6|9517.6|18
1614217220000|2021-02-25 01:40:20|9528.4|9518.4|9530|9520|9530|9520|9528|9518|15
1614217230000|2021-02-25 01:40:30|9530.9|9520.9|9531.8|9521.8|9532.4|9522.4|9529.5|9519.5|20
1614217240000|2021-02-25 01:40:40|9531.3|9521.3|9528.6|9518.6|9533.1|9523.1|9528.6|9518.6|15
1614217250000|2021-02-25 01:40:50|9528.8|9518.8|9526.4|9516.4|9528.8|9518.8|9524.5|9514.5|15
1614217260000|2021-02-25 01:41:00|9525.9|9515.9|9524.6|9514.6|9525.9|9515.9|9521.6|9511.6|16
1614217270000|2021-02-25 01:41:10|9524.1|9514.1|9525.8|9515.8|9527.3|9517.3|9518.5|9508.5|12
1614217280000|2021-02-25 01:41:20|9524.6|9514.6|9517.6|9507.6|9524.6|9514.6|9515.6|9505.6|15
1614217290000|2021-02-25 01:41:30|9517.5|9507.5|9510.9|9500.9|9517.5|9507.5|9509.1|9499.1|19
1614217300000|2021-02-25 01:41:40|9510.1|9500.1|9511.1|9501.1|9511.1|9501.1|9508.3|9498.3|19
1614217310000|2021-02-25 01:41:50|9511.6|9501.6|9517.6|9507.6|9517.6|9507.6|9511|9501|18
1614217320000|2021-02-25 01:42:00|9517.4|9507.4|9524|9514|9524|9514|9517.4|9507.4|16
1614217330000|2021-02-25 01:42:10|9523.9|9513.9|9517.6|9507.6|9523.9|9513.9|9517.4|9507.4|14
1614217340000|2021-02-25 01:42:20|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|2
1614217350000|2021-02-25 01:42:30|9518|9508|9518.4|9508.4|9518.4|9508.4|9517.5|9507.5|9
1614217360000|2021-02-25 01:42:40|9517.9|9507.9|9523|9513|9524.4|9514.4|9517|9507|11
1614217370000|2021-02-25 01:42:50|9522.6|9512.6|9521.6|9511.6|9523|9513|9521.6|9511.6|11
1614217380000|2021-02-25 01:43:00|9521.8|9511.8|9529.1|9519.1|9531.6|9521.6|9521.8|9511.8|11
1614217390000|2021-02-25 01:43:10|9528.9|9518.9|9527.1|9517.1|9529|9519|9525.4|9515.4|12
1614217400000|2021-02-25 01:43:20|9527.4|9517.4|9528.5|9518.5|9528.6|9518.6|9527.4|9517.4|5
1614217410000|2021-02-25 01:43:30|9528.4|9518.4|9526.4|9516.4|9528.4|9518.4|9526.4|9516.4|5
1614217420000|2021-02-25 01:43:40|9531.4|9521.4|9532|9522|9532|9522|9529.6|9519.6|12
1614217430000|2021-02-25 01:43:50|9531.3|9521.3|9531.5|9521.5|9532.3|9522.3|9529.5|9519.5|14
1614217440000|2021-02-25 01:44:00|9531.3|9521.3|9533.4|9523.4|9535.6|9525.6|9527.6|9517.6|21
1614217450000|2021-02-25 01:44:10|9532.5|9522.5|9531.1|9521.1|9532.8|9522.8|9531.1|9521.1|7
1614217460000|2021-02-25 01:44:20|9530.9|9520.9|9537|9527|9537|9527|9530.3|9520.3|10
1614217470000|2021-02-25 01:44:30|9537.5|9527.5|9538.1|9528.1|9538.3|9528.3|9537.4|9527.4|13
1614217480000|2021-02-25 01:44:40|9539.4|9529.4|9538.5|9528.5|9539.4|9529.4|9538.3|9528.3|7
1614217490000|2021-02-25 01:44:50|9538.4|9528.4|9536.1|9526.1|9538.4|9528.4|9536.1|9526.1|10
1614217500000|2021-02-25 01:45:00|9536.5|9526.5|9540.5|9530.5|9540.5|9530.5|9536.4|9526.4|10
1614217510000|2021-02-25 01:45:10|9539.6|9529.6|9538.5|9528.5|9541|9531|9538.5|9528.5|14
1614217520000|2021-02-25 01:45:20|9538.9|9528.9|9539.6|9529.6|9539.8|9529.8|9538.9|9528.9|8
1614217530000|2021-02-25 01:45:30|9539.4|9529.4|9534.3|9524.3|9539.4|9529.4|9533.5|9523.5|18
1614217540000|2021-02-25 01:45:40|9533.9|9523.9|9538.6|9528.6|9539.1|9529.1|9533.6|9523.6|20
1614217550000|2021-02-25 01:45:50|9538.4|9528.4|9539.3|9529.3|9539.3|9529.3|9537.9|9527.9|5
1614217560000|2021-02-25 01:46:00|9539.4|9529.4|9538.6|9528.6|9539.5|9529.5|9537.6|9527.6|14
1614217570000|2021-02-25 01:46:10|9538.4|9528.4|9537.9|9527.9|9538.4|9528.4|9537.9|9527.9|3
1614217590000|2021-02-25 01:46:30|9537.6|9527.6|9537|9527|9537.6|9527.6|9536.8|9526.8|5
1614217600000|2021-02-25 01:46:40|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.1|9526.1|6
1614217610000|2021-02-25 01:46:50|9536.4|9526.4|9536.6|9526.6|9537.9|9527.9|9536.4|9526.4|10
1614217620000|2021-02-25 01:47:00|9536.1|9526.1|9537.6|9527.6|9537.6|9527.6|9536.1|9526.1|8
1614217630000|2021-02-25 01:47:10|9537.4|9527.4|9535|9525|9537.4|9527.4|9533.8|9523.8|11
1614217640000|2021-02-25 01:47:20|9535.3|9525.3|9542.6|9532.6|9542.6|9532.6|9534|9524|13
1614217650000|2021-02-25 01:47:30|9542.5|9532.5|9537.9|9527.9|9542.5|9532.5|9537.9|9527.9|9
1614217660000|2021-02-25 01:47:40|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1614217670000|2021-02-25 01:47:50|9537.1|9527.1|9533.1|9523.1|9537.1|9527.1|9532.4|9522.4|10
1614217680000|2021-02-25 01:48:00|9533.4|9523.4|9534.6|9524.6|9535.1|9525.1|9533.4|9523.4|4
1614217690000|2021-02-25 01:48:10|9534.8|9524.8|9533.9|9523.9|9534.8|9524.8|9533.9|9523.9|5
1614217700000|2021-02-25 01:48:20|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|4
1614217710000|2021-02-25 01:48:30|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|2
1614217720000|2021-02-25 01:48:40|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1614217730000|2021-02-25 01:48:50|9534.8|9524.8|9539.3|9529.3|9539.3|9529.3|9534.8|9524.8|7
1614217740000|2021-02-25 01:49:00|9539.5|9529.5|9540.6|9530.6|9540.6|9530.6|9539.5|9529.5|4
1614217750000|2021-02-25 01:49:10|9540.9|9530.9|9541.6|9531.6|9541.9|9531.9|9540.6|9530.6|10
1614217760000|2021-02-25 01:49:20|9541.4|9531.4|9540.9|9530.9|9541.5|9531.5|9540.3|9530.3|11
1614217770000|2021-02-25 01:49:30|9541.1|9531.1|9539.8|9529.8|9541.1|9531.1|9539.8|9529.8|8
1614217780000|2021-02-25 01:49:40|9541|9531|9541.1|9531.1|9541.1|9531.1|9539.6|9529.6|11
1614217790000|2021-02-25 01:49:50|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.4|9531.4|4
1614217800000|2021-02-25 01:50:00|9541.9|9531.9|9541.9|9531.9|9544|9534|9541.9|9531.9|16
1614217810000|2021-02-25 01:50:10|9541.6|9531.6|9541|9531|9541.6|9531.6|9540.9|9530.9|6
1614217820000|2021-02-25 01:50:20|9540.8|9530.8|9542.3|9532.3|9542.8|9532.8|9540.8|9530.8|13
1614217830000|2021-02-25 01:50:30|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9541.8|9531.8|14
1614217840000|2021-02-25 01:50:40|9542.3|9532.3|9542.9|9532.9|9542.9|9532.9|9542|9532|6
1614217850000|2021-02-25 01:50:50|9542.6|9532.6|9538.5|9528.5|9542.9|9532.9|9538.5|9528.5|8
1614217860000|2021-02-25 01:51:00|9538.6|9528.6|9534.8|9524.8|9538.6|9528.6|9534.6|9524.6|11
1614217870000|2021-02-25 01:51:10|9534.5|9524.5|9538.6|9528.6|9538.6|9528.6|9534.5|9524.5|11
1614217880000|2021-02-25 01:51:20|9538|9528|9538.9|9528.9|9539.1|9529.1|9537.5|9527.5|12
1614217890000|2021-02-25 01:51:30|9538|9528|9541.8|9531.8|9541.8|9531.8|9538|9528|6
1614217900000|2021-02-25 01:51:40|9542.4|9532.4|9539.9|9529.9|9542.4|9532.4|9539.6|9529.6|7
1614217910000|2021-02-25 01:51:50|9540.9|9530.9|9539.9|9529.9|9540.9|9530.9|9539.6|9529.6|8
1614217920000|2021-02-25 01:52:00|9539.6|9529.6|9534.6|9524.6|9539.6|9529.6|9533.3|9523.3|19
1614217930000|2021-02-25 01:52:10|9535.3|9525.3|9539.9|9529.9|9539.9|9529.9|9534.9|9524.9|12
1614217940000|2021-02-25 01:52:20|9539.6|9529.6|9536.6|9526.6|9539.6|9529.6|9536.6|9526.6|4
1614217950000|2021-02-25 01:52:30|9536.1|9526.1|9537.1|9527.1|9537.3|9527.3|9536.1|9526.1|5
1614217960000|2021-02-25 01:52:40|9536.9|9526.9|9535.9|9525.9|9536.9|9526.9|9535.9|9525.9|3
1614217970000|2021-02-25 01:52:50|9536.1|9526.1|9534.9|9524.9|9536.1|9526.1|9534.9|9524.9|5
1614217980000|2021-02-25 01:53:00|9535|9525|9533.4|9523.4|9535.5|9525.5|9532.6|9522.6|11
1614217990000|2021-02-25 01:53:10|9533.5|9523.5|9535.3|9525.3|9535.3|9525.3|9533.5|9523.5|5
1614218000000|2021-02-25 01:53:20|9534.9|9524.9|9537|9527|9537|9527|9534.9|9524.9|9
1614218010000|2021-02-25 01:53:30|9537.1|9527.1|9532.9|9522.9|9537.1|9527.1|9532.9|9522.9|5
1614218020000|2021-02-25 01:53:40|9532.6|9522.6|9531.1|9521.1|9532.6|9522.6|9529.1|9519.1|18
1614218030000|2021-02-25 01:53:50|9530.9|9520.9|9529.9|9519.9|9530.9|9520.9|9529.9|9519.9|10
1614218040000|2021-02-25 01:54:00|9530|9520|9530.9|9520.9|9531.5|9521.5|9530|9520|12
1614218050000|2021-02-25 01:54:10|9531.4|9521.4|9533.9|9523.9|9533.9|9523.9|9531.4|9521.4|4
1614218060000|2021-02-25 01:54:20|9533.5|9523.5|9530.1|9520.1|9533.5|9523.5|9530.1|9520.1|7
1614218070000|2021-02-25 01:54:30|9529.6|9519.6|9524.6|9514.6|9529.9|9519.9|9524.5|9514.5|14
1614218080000|2021-02-25 01:54:40|9525.1|9515.1|9523.4|9513.4|9527.6|9517.6|9523.4|9513.4|14
1614218090000|2021-02-25 01:54:50|9522.9|9512.9|9522.4|9512.4|9525.6|9515.6|9521.9|9511.9|11
1614218100000|2021-02-25 01:55:00|9522.8|9512.8|9529.4|9519.4|9529.4|9519.4|9521.6|9511.6|20
1614218110000|2021-02-25 01:55:10|9529.1|9519.1|9526.5|9516.5|9529.1|9519.1|9526.4|9516.4|9
1614218120000|2021-02-25 01:55:20|9526.9|9516.9|9527.9|9517.9|9527.9|9517.9|9526.9|9516.9|12
1614218130000|2021-02-25 01:55:30|9528.1|9518.1|9530.1|9520.1|9530.4|9520.4|9528.1|9518.1|8
1614218140000|2021-02-25 01:55:40|9530.4|9520.4|9532.8|9522.8|9532.9|9522.9|9529.9|9519.9|7
1614218150000|2021-02-25 01:55:50|9533.3|9523.3|9532|9522|9533.4|9523.4|9531.6|9521.6|17
1614218160000|2021-02-25 01:56:00|9532.1|9522.1|9533.6|9523.6|9533.6|9523.6|9532.1|9522.1|6
1614218170000|2021-02-25 01:56:10|9534|9524|9536.3|9526.3|9536.4|9526.4|9534|9524|14
1614218180000|2021-02-25 01:56:20|9536.1|9526.1|9536.4|9526.4|9536.9|9526.9|9535.5|9525.5|14
1614218190000|2021-02-25 01:56:30|9536.6|9526.6|9536.4|9526.4|9539.9|9529.9|9536.4|9526.4|15
1614218200000|2021-02-25 01:56:40|9536.3|9526.3|9535.4|9525.4|9536.3|9526.3|9533.6|9523.6|13
1614218210000|2021-02-25 01:56:50|9535.6|9525.6|9535.4|9525.4|9536.1|9526.1|9534.6|9524.6|12
1614218220000|2021-02-25 01:57:00|9535.9|9525.9|9541.3|9531.3|9541.3|9531.3|9535.9|9525.9|6
1614218230000|2021-02-25 01:57:10|9540.8|9530.8|9541.9|9531.9|9542.4|9532.4|9539.9|9529.9|17
1614218240000|2021-02-25 01:57:20|9542.1|9532.1|9542.9|9532.9|9542.9|9532.9|9540.8|9530.8|13
1614218250000|2021-02-25 01:57:30|9543|9533|9543.1|9533.1|9544.1|9534.1|9543|9533|9
1614218260000|2021-02-25 01:57:40|9544.1|9534.1|9543|9533|9544.1|9534.1|9541.6|9531.6|11
1614218270000|2021-02-25 01:57:50|9543.3|9533.3|9542.3|9532.3|9543.8|9533.8|9542.3|9532.3|9
1614218280000|2021-02-25 01:58:00|9542.4|9532.4|9536.6|9526.6|9542.4|9532.4|9535.1|9525.1|17
1614218290000|2021-02-25 01:58:10|9536.9|9526.9|9536.1|9526.1|9537.5|9527.5|9534.9|9524.9|13
1614218300000|2021-02-25 01:58:20|9536.4|9526.4|9536.4|9526.4|9537.6|9527.6|9536.4|9526.4|9
1614218310000|2021-02-25 01:58:30|9536.8|9526.8|9540.6|9530.6|9540.6|9530.6|9536.8|9526.8|7
1614218320000|2021-02-25 01:58:40|9540.5|9530.5|9538.6|9528.6|9540.5|9530.5|9538.6|9528.6|4
1614218330000|2021-02-25 01:58:50|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|2
1614218340000|2021-02-25 01:59:00|9537.1|9527.1|9538.3|9528.3|9539.1|9529.1|9536.9|9526.9|18
1614218350000|2021-02-25 01:59:10|9538.1|9528.1|9538.3|9528.3|9538.3|9528.3|9535.5|9525.5|15
1614218360000|2021-02-25 01:59:20|9538.1|9528.1|9538.4|9528.4|9539.1|9529.1|9537.1|9527.1|15
1614218370000|2021-02-25 01:59:30|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1614218380000|2021-02-25 01:59:40|9539.4|9529.4|9538.8|9528.8|9539.4|9529.4|9538.8|9528.8|2
1614218400000|2021-02-25 02:00:00|9538.4|9528.4|9537.4|9527.4|9538.4|9528.4|9534.9|9524.9|16
1614218410000|2021-02-25 02:00:10|9538.1|9528.1|9537.6|9527.6|9538.1|9528.1|9536.4|9526.4|18
1614218420000|2021-02-25 02:00:20|9538.1|9528.1|9535.4|9525.4|9538.1|9528.1|9534.1|9524.1|11
1614218430000|2021-02-25 02:00:30|9534.9|9524.9|9535.5|9525.5|9535.5|9525.5|9534.1|9524.1|9
1614218440000|2021-02-25 02:00:40|9536|9526|9535.1|9525.1|9537|9527|9535.1|9525.1|7
1614218450000|2021-02-25 02:00:50|9535.4|9525.4|9537.6|9527.6|9538.1|9528.1|9535.1|9525.1|16
1614218460000|2021-02-25 02:01:00|9537.4|9527.4|9537.4|9527.4|9538|9528|9536.6|9526.6|10
1614218470000|2021-02-25 02:01:10|9536.6|9526.6|9536|9526|9536.6|9526.6|9535.6|9525.6|5
1614218480000|2021-02-25 02:01:20|9536.6|9526.6|9536.1|9526.1|9538.1|9528.1|9536.1|9526.1|15
1614218490000|2021-02-25 02:01:30|9536.5|9526.5|9537.8|9527.8|9538.5|9528.5|9536.5|9526.5|18
1614218500000|2021-02-25 02:01:40|9536.9|9526.9|9535.4|9525.4|9537.4|9527.4|9535.1|9525.1|9
1614218510000|2021-02-25 02:01:50|9535.1|9525.1|9535.9|9525.9|9536|9526|9535.1|9525.1|7
1614218520000|2021-02-25 02:02:00|9536.4|9526.4|9542.6|9532.6|9543.6|9533.6|9536.4|9526.4|13
1614218530000|2021-02-25 02:02:10|9543.3|9533.3|9543.4|9533.4|9543.4|9533.4|9541.4|9531.4|15
1614218540000|2021-02-25 02:02:20|9543.9|9533.9|9548.1|9538.1|9548.1|9538.1|9543.9|9533.9|6
1614218550000|2021-02-25 02:02:30|9547.9|9537.9|9545|9535|9547.9|9537.9|9544.9|9534.9|17
1614218560000|2021-02-25 02:02:40|9545.6|9535.6|9543.3|9533.3|9547.1|9537.1|9542.8|9532.8|13
1614218570000|2021-02-25 02:02:50|9543.5|9533.5|9545.1|9535.1|9547.1|9537.1|9543|9533|11
1614218580000|2021-02-25 02:03:00|9544.6|9534.6|9546.9|9536.9|9547.4|9537.4|9544.4|9534.4|14
1614218590000|2021-02-25 02:03:10|9546.5|9536.5|9545.9|9535.9|9546.6|9536.6|9545.1|9535.1|10
1614218600000|2021-02-25 02:03:20|9546.1|9536.1|9548.8|9538.8|9548.8|9538.8|9546.1|9536.1|12
1614218610000|2021-02-25 02:03:30|9549.1|9539.1|9549|9539|9552.1|9542.1|9549|9539|18
1614218620000|2021-02-25 02:03:40|9550.4|9540.4|9554.1|9544.1|9554.9|9544.9|9550.4|9540.4|13
1614218630000|2021-02-25 02:03:50|9554.4|9544.4|9554.4|9544.4|9556.4|9546.4|9553.5|9543.5|23
1614218640000|2021-02-25 02:04:00|9554.3|9544.3|9557.4|9547.4|9557.5|9547.5|9554.1|9544.1|15
1614218650000|2021-02-25 02:04:10|9557.5|9547.5|9562.9|9552.9|9562.9|9552.9|9557.5|9547.5|13
1614218660000|2021-02-25 02:04:20|9562.6|9552.6|9565.5|9555.5|9566|9556|9561.6|9551.6|13
1614218670000|2021-02-25 02:04:30|9565.8|9555.8|9569.3|9559.3|9569.3|9559.3|9565.1|9555.1|20
1614218680000|2021-02-25 02:04:40|9569.5|9559.5|9577.4|9567.4|9577.9|9567.9|9569.5|9559.5|23
1614218690000|2021-02-25 02:04:50|9573.1|9563.1|9567.6|9557.6|9573.6|9563.6|9567.4|9557.4|24
1614218700000|2021-02-25 02:05:00|9567.8|9557.8|9564.4|9554.4|9568.6|9558.6|9561.1|9551.1|20
1614218710000|2021-02-25 02:05:10|9564.8|9554.8|9560.5|9550.5|9565.1|9555.1|9558.1|9548.1|23
1614218720000|2021-02-25 02:05:20|9561.1|9551.1|9558.6|9548.6|9563.1|9553.1|9558.6|9548.6|15
1614218730000|2021-02-25 02:05:30|9558.1|9548.1|9556.3|9546.3|9558.1|9548.1|9555.8|9545.8|8
1614218740000|2021-02-25 02:05:40|9556.8|9546.8|9553.9|9543.9|9557.6|9547.6|9552.6|9542.6|14
1614218750000|2021-02-25 02:05:50|9553.4|9543.4|9552.6|9542.6|9553.6|9543.6|9550.6|9540.6|15
1614218760000|2021-02-25 02:06:00|9552.4|9542.4|9553.9|9543.9|9553.9|9543.9|9551.3|9541.3|10
1614218770000|2021-02-25 02:06:10|9554.4|9544.4|9556.3|9546.3|9556.6|9546.6|9552.8|9542.8|11
1614218780000|2021-02-25 02:06:20|9556.6|9546.6|9559.5|9549.5|9559.5|9549.5|9556.6|9546.6|11
1614218790000|2021-02-25 02:06:30|9558.8|9548.8|9559.9|9549.9|9561|9551|9558.4|9548.4|14
1614218800000|2021-02-25 02:06:40|9560.3|9550.3|9559.4|9549.4|9561.3|9551.3|9559.1|9549.1|11
1614218810000|2021-02-25 02:06:50|9559.5|9549.5|9560.6|9550.6|9560.6|9550.6|9559.5|9549.5|2
1614218820000|2021-02-25 02:07:00|9561.4|9551.4|9560.9|9550.9|9564|9554|9560.9|9550.9|8
1614218830000|2021-02-25 02:07:10|9561.3|9551.3|9560.4|9550.4|9561.3|9551.3|9558.9|9548.9|10
1614218840000|2021-02-25 02:07:20|9560.1|9550.1|9556.8|9546.8|9560.1|9550.1|9556.8|9546.8|13
1614218850000|2021-02-25 02:07:30|9556.9|9546.9|9559.5|9549.5|9559.5|9549.5|9555.9|9545.9|15
1614218860000|2021-02-25 02:07:40|9559.1|9549.1|9559|9549|9559.1|9549.1|9558.5|9548.5|4
1614218870000|2021-02-25 02:07:50|9559.4|9549.4|9559|9549|9559.4|9549.4|9557.4|9547.4|8
1614218880000|2021-02-25 02:08:00|9558.9|9548.9|9558.8|9548.8|9558.9|9548.9|9557.6|9547.6|6
1614218890000|2021-02-25 02:08:10|9559.1|9549.1|9561.3|9551.3|9562.4|9552.4|9558.6|9548.6|12
1614218900000|2021-02-25 02:08:20|9562|9552|9567.3|9557.3|9569.4|9559.4|9562|9552|15
1614218910000|2021-02-25 02:08:30|9567.5|9557.5|9570.4|9560.4|9570.4|9560.4|9567.3|9557.3|13
1614218920000|2021-02-25 02:08:40|9569.9|9559.9|9571.5|9561.5|9571.5|9561.5|9569.9|9559.9|14
1614218930000|2021-02-25 02:08:50|9572.1|9562.1|9576.1|9566.1|9576.4|9566.4|9571.6|9561.6|20
1614218940000|2021-02-25 02:09:00|9576.5|9566.5|9582.4|9572.4|9582.9|9572.9|9576.5|9566.5|18
1614218950000|2021-02-25 02:09:10|9582.9|9572.9|9581.1|9571.1|9587.4|9577.4|9577.3|9567.3|25
1614218960000|2021-02-25 02:09:20|9581|9571|9590|9580|9590.6|9580.6|9580.1|9570.1|25
1614218970000|2021-02-25 02:09:30|9589.9|9579.9|9598.1|9588.1|9598.9|9588.9|9589.6|9579.6|26
1614218980000|2021-02-25 02:09:40|9597.9|9587.9|9591.6|9581.6|9597.9|9587.9|9586.6|9576.6|26
1614218990000|2021-02-25 02:09:50|9592.1|9582.1|9594.6|9584.6|9595.5|9585.5|9592.1|9582.1|17
1614219000000|2021-02-25 02:10:00|9594.3|9584.3|9587.1|9577.1|9594.9|9584.9|9587.1|9577.1|29
1614219010000|2021-02-25 02:10:10|9585.6|9575.6|9580.6|9570.6|9585.6|9575.6|9579.9|9569.9|19
1614219020000|2021-02-25 02:10:20|9580.4|9570.4|9583.3|9573.3|9583.5|9573.5|9579.1|9569.1|15
1614219030000|2021-02-25 02:10:30|9583|9573|9584.5|9574.5|9586.9|9576.9|9583|9573|19
1614219040000|2021-02-25 02:10:40|9584.9|9574.9|9583.3|9573.3|9586.1|9576.1|9582|9572|20
1614219050000|2021-02-25 02:10:50|9583.9|9573.9|9583.1|9573.1|9587.4|9577.4|9582.1|9572.1|15
1614219060000|2021-02-25 02:11:00|9583.4|9573.4|9586.6|9576.6|9588.3|9578.3|9583.1|9573.1|19
1614219070000|2021-02-25 02:11:10|9586.9|9576.9|9581.4|9571.4|9589.9|9579.9|9581.4|9571.4|21
1614219080000|2021-02-25 02:11:20|9582.1|9572.1|9579.9|9569.9|9582.1|9572.1|9579.5|9569.5|14
1614219090000|2021-02-25 02:11:30|9579.6|9569.6|9581.4|9571.4|9583.6|9573.6|9579.6|9569.6|18
1614219100000|2021-02-25 02:11:40|9581.6|9571.6|9582.6|9572.6|9583.9|9573.9|9581.6|9571.6|16
1614219110000|2021-02-25 02:11:50|9582.9|9572.9|9583.9|9573.9|9585.5|9575.5|9582.9|9572.9|17
1614219120000|2021-02-25 02:12:00|9584.6|9574.6|9587.5|9577.5|9587.8|9577.8|9583.6|9573.6|26
1614219130000|2021-02-25 02:12:10|9587.8|9577.8|9591.3|9581.3|9591.3|9581.3|9587.8|9577.8|10
1614219140000|2021-02-25 02:12:20|9590.9|9580.9|9587.6|9577.6|9590.9|9580.9|9587.6|9577.6|12
1614219150000|2021-02-25 02:12:30|9588|9578|9592.1|9582.1|9592.5|9582.5|9587.6|9577.6|13
1614219160000|2021-02-25 02:12:40|9591.9|9581.9|9593|9583|9593|9583|9591|9581|15
1614219170000|2021-02-25 02:12:50|9593.6|9583.6|9594|9584|9594.8|9584.8|9593.6|9583.6|12
1614219180000|2021-02-25 02:13:00|9594.1|9584.1|9596.1|9586.1|9596.8|9586.8|9594.1|9584.1|20
1614219190000|2021-02-25 02:13:10|9596.8|9586.8|9597.9|9587.9|9597.9|9587.9|9596.3|9586.3|21
1614219200000|2021-02-25 02:13:20|9597.6|9587.6|9598.9|9588.9|9599.6|9589.6|9597.3|9587.3|18
1614219210000|2021-02-25 02:13:30|9598.6|9588.6|9596.1|9586.1|9598.6|9588.6|9595.1|9585.1|11
1614219220000|2021-02-25 02:13:40|9595.4|9585.4|9599.3|9589.3|9599.3|9589.3|9595.4|9585.4|12
1614219230000|2021-02-25 02:13:50|9598.9|9588.9|9599|9589|9599|9589|9597.9|9587.9|5
1614219240000|2021-02-25 02:14:00|9599.1|9589.1|9595.9|9585.9|9599.9|9589.9|9595.9|9585.9|11
1614219250000|2021-02-25 02:14:10|9596.5|9586.5|9598.6|9588.6|9599|9589|9596.1|9586.1|10
1614219260000|2021-02-25 02:14:20|9598.9|9588.9|9594.9|9584.9|9598.9|9588.9|9594.3|9584.3|13
1614219270000|2021-02-25 02:14:30|9595.6|9585.6|9593.9|9583.9|9595.6|9585.6|9593.9|9583.9|14
1614219280000|2021-02-25 02:14:40|9594.4|9584.4|9596.6|9586.6|9597.8|9587.8|9594.4|9584.4|13
1614219290000|2021-02-25 02:14:50|9597.5|9587.5|9598.1|9588.1|9600.4|9590.4|9596.6|9586.6|19
1614219300000|2021-02-25 02:15:00|9598.6|9588.6|9597.4|9587.4|9599.6|9589.6|9597.4|9587.4|11
1614219310000|2021-02-25 02:15:10|9598|9588|9598|9588|9598|9588|9598|9588|1
1614219320000|2021-02-25 02:15:20|9597.5|9587.5|9599.4|9589.4|9599.6|9589.6|9597.5|9587.5|13
1614219330000|2021-02-25 02:15:30|9599.6|9589.6|9600.6|9590.6|9600.6|9590.6|9598.4|9588.4|11
1614219340000|2021-02-25 02:15:40|9601.4|9591.4|9600.4|9590.4|9601.4|9591.4|9600.1|9590.1|7
1614219350000|2021-02-25 02:15:50|9600.5|9590.5|9598.1|9588.1|9600.5|9590.5|9598.1|9588.1|6
1614219360000|2021-02-25 02:16:00|9598.6|9588.6|9599.1|9589.1|9599.4|9589.4|9598.3|9588.3|6
1614219370000|2021-02-25 02:16:10|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|2
1614219380000|2021-02-25 02:16:20|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|5
1614219390000|2021-02-25 02:16:30|9599.9|9589.9|9600.9|9590.9|9600.9|9590.9|9599.6|9589.6|8
1614219400000|2021-02-25 02:16:40|9600.5|9590.5|9600|9590|9600.9|9590.9|9599.9|9589.9|6
1614219410000|2021-02-25 02:16:50|9600.3|9590.3|9600|9590|9600.3|9590.3|9600|9590|2
1614219420000|2021-02-25 02:17:00|9600.3|9590.3|9599.1|9589.1|9600.3|9590.3|9599.1|9589.1|5
1614219430000|2021-02-25 02:17:10|9599|9589|9599.3|9589.3|9599.6|9589.6|9599|9589|5
1614219440000|2021-02-25 02:17:20|9599.5|9589.5|9600.6|9590.6|9600.6|9590.6|9598|9588|4
1614219450000|2021-02-25 02:17:30|9601.4|9591.4|9600.6|9590.6|9601.4|9591.4|9600.6|9590.6|2
1614219460000|2021-02-25 02:17:40|9599.9|9589.9|9601.6|9591.6|9601.9|9591.9|9599.9|9589.9|10
1614219470000|2021-02-25 02:17:50|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|3
1614219480000|2021-02-25 02:18:00|9602.3|9592.3|9612.1|9602.1|9612.1|9602.1|9602.3|9592.3|7
1614219490000|2021-02-25 02:18:10|9611.9|9601.9|9616.9|9606.9|9618.9|9608.9|9611.9|9601.9|16
1614219500000|2021-02-25 02:18:20|9617.1|9607.1|9617.6|9607.6|9617.9|9607.9|9617.1|9607.1|8
1614219510000|2021-02-25 02:18:30|9618.4|9608.4|9619.1|9609.1|9619.1|9609.1|9618.4|9608.4|2
1614219520000|2021-02-25 02:18:40|9619.4|9609.4|9616.6|9606.6|9619.4|9609.4|9616.4|9606.4|7
1614219530000|2021-02-25 02:18:50|9616.9|9606.9|9615.9|9605.9|9616.9|9606.9|9615.9|9605.9|5
1614219540000|2021-02-25 02:19:00|9615.8|9605.8|9616.6|9606.6|9616.9|9606.9|9614.9|9604.9|7
1614219550000|2021-02-25 02:19:10|9616.9|9606.9|9616.4|9606.4|9617.4|9607.4|9616.4|9606.4|4
1614219560000|2021-02-25 02:19:20|9616.1|9606.1|9616|9606|9616.1|9606.1|9615.1|9605.1|6
1614219570000|2021-02-25 02:19:30|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616|9606|3
1614219580000|2021-02-25 02:19:40|9616.8|9606.8|9617.9|9607.9|9618.8|9608.8|9616.8|9606.8|5
1614219590000|2021-02-25 02:19:50|9617.4|9607.4|9618.4|9608.4|9618.4|9608.4|9617.4|9607.4|4
1614219600000|2021-02-25 02:20:00|9618.9|9608.9|9618.6|9608.6|9618.9|9608.9|9617.9|9607.9|7
1614219610000|2021-02-25 02:20:10|9618.4|9608.4|9617.4|9607.4|9618.6|9608.6|9617.4|9607.4|6
1614219620000|2021-02-25 02:20:20|9617.6|9607.6|9617.9|9607.9|9618.1|9608.1|9617.4|9607.4|8
1614219630000|2021-02-25 02:20:30|9617.6|9607.6|9617.4|9607.4|9618.6|9608.6|9617.4|9607.4|9
1614219640000|2021-02-25 02:20:40|9617.6|9607.6|9616|9606|9618.1|9608.1|9615.9|9605.9|7
1614219650000|2021-02-25 02:20:50|9616.1|9606.1|9617.9|9607.9|9618.1|9608.1|9616.1|9606.1|5
1614219660000|2021-02-25 02:21:00|9617.6|9607.6|9616.9|9606.9|9617.6|9607.6|9616.9|9606.9|4
1614219670000|2021-02-25 02:21:10|9616.3|9606.3|9615.4|9605.4|9616.8|9606.8|9615.4|9605.4|7
1614219680000|2021-02-25 02:21:20|9615.6|9605.6|9618.1|9608.1|9618.1|9608.1|9615.6|9605.6|14
1614219690000|2021-02-25 02:21:30|9618.6|9608.6|9618.4|9608.4|9619.1|9609.1|9617.9|9607.9|7
1614219700000|2021-02-25 02:21:40|9618.1|9608.1|9617.4|9607.4|9618.4|9608.4|9617.4|9607.4|6
1614219710000|2021-02-25 02:21:50|9617.6|9607.6|9615.6|9605.6|9618.1|9608.1|9615.6|9605.6|11
1614219720000|2021-02-25 02:22:00|9615.9|9605.9|9617.3|9607.3|9618.1|9608.1|9615.9|9605.9|8
1614219730000|2021-02-25 02:22:10|9617.4|9607.4|9617.5|9607.5|9618.1|9608.1|9617.3|9607.3|7
1614219740000|2021-02-25 02:22:20|9618|9608|9618.1|9608.1|9619.4|9609.4|9618|9608|5
1614219750000|2021-02-25 02:22:30|9618.6|9608.6|9618|9608|9619.1|9609.1|9617.8|9607.8|8
1614219760000|2021-02-25 02:22:40|9618.3|9608.3|9618.3|9608.3|9618.5|9608.5|9617.9|9607.9|6
1614219770000|2021-02-25 02:22:50|9617.9|9607.9|9617.6|9607.6|9617.9|9607.9|9617.6|9607.6|2
1614219780000|2021-02-25 02:23:00|9617.4|9607.4|9617.8|9607.8|9618.5|9608.5|9616|9606|10
1614219790000|2021-02-25 02:23:10|9617.6|9607.6|9617.8|9607.8|9617.8|9607.8|9616.9|9606.9|9
1614219800000|2021-02-25 02:23:20|9617|9607|9617|9607|9617.4|9607.4|9617|9607|3
1614219810000|2021-02-25 02:23:30|9617.3|9607.3|9615|9605|9617.3|9607.3|9613.4|9603.4|8
1614219820000|2021-02-25 02:23:40|9615.4|9605.4|9617.1|9607.1|9617.6|9607.6|9615.4|9605.4|8
1614219830000|2021-02-25 02:23:50|9617|9607|9618.9|9608.9|9619.6|9609.6|9615.8|9605.8|8
1614219840000|2021-02-25 02:24:00|9619.1|9609.1|9617.1|9607.1|9619.1|9609.1|9616|9606|13
1614219850000|2021-02-25 02:24:10|9616.8|9606.8|9619.1|9609.1|9619.1|9609.1|9616.8|9606.8|9
1614219860000|2021-02-25 02:24:20|9619|9609|9619.3|9609.3|9620.1|9610.1|9619|9609|6
1614219870000|2021-02-25 02:24:30|9619|9609|9618.3|9608.3|9619|9609|9618.1|9608.1|6
1614219880000|2021-02-25 02:24:40|9618.6|9608.6|9618.8|9608.8|9620.4|9610.4|9618.6|9608.6|13
1614219890000|2021-02-25 02:24:50|9619.3|9609.3|9619.3|9609.3|9619.8|9609.8|9619|9609|7
1614219900000|2021-02-25 02:25:00|9619.6|9609.6|9618.5|9608.5|9619.6|9609.6|9618.4|9608.4|6
1614219910000|2021-02-25 02:25:10|9619|9609|9620.1|9610.1|9620.4|9610.4|9618.8|9608.8|6
1614219920000|2021-02-25 02:25:20|9620.6|9610.6|9620|9610|9620.6|9610.6|9619.9|9609.9|6
1614219930000|2021-02-25 02:25:30|9620.1|9610.1|9618.8|9608.8|9620.1|9610.1|9618.8|9608.8|6
1614219940000|2021-02-25 02:25:40|9619|9609|9620.1|9610.1|9620.6|9610.6|9619|9609|9
1614219950000|2021-02-25 02:25:50|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620.1|9610.1|4
1614219960000|2021-02-25 02:26:00|9620.4|9610.4|9620.3|9610.3|9620.6|9610.6|9619.6|9609.6|9
1614219970000|2021-02-25 02:26:10|9620.6|9610.6|9619.8|9609.8|9620.6|9610.6|9619.5|9609.5|7
1614219980000|2021-02-25 02:26:20|9619.9|9609.9|9620.4|9610.4|9620.4|9610.4|9619.8|9609.8|5
1614220000000|2021-02-25 02:26:40|9620.3|9610.3|9619.9|9609.9|9620.3|9610.3|9619.9|9609.9|2
1614220010000|2021-02-25 02:26:50|9620.1|9610.1|9619.8|9609.8|9620.4|9610.4|9619.4|9609.4|7
1614220020000|2021-02-25 02:27:00|9619.1|9609.1|9616.3|9606.3|9620.1|9610.1|9615.9|9605.9|11
1614220030000|2021-02-25 02:27:10|9615.9|9605.9|9614.8|9604.8|9616.5|9606.5|9614.8|9604.8|7
1614220040000|2021-02-25 02:27:20|9615.1|9605.1|9610.8|9600.8|9615.4|9605.4|9609.9|9599.9|12
1614220050000|2021-02-25 02:27:30|9611|9601|9612.3|9602.3|9612.6|9602.6|9611|9601|11
1614220060000|2021-02-25 02:27:40|9611.9|9601.9|9611.1|9601.1|9611.9|9601.9|9610.9|9600.9|6
1614220070000|2021-02-25 02:27:50|9610.9|9600.9|9613.1|9603.1|9613.1|9603.1|9608.4|9598.4|12
1614220080000|2021-02-25 02:28:00|9613.9|9603.9|9611.6|9601.6|9613.9|9603.9|9611.6|9601.6|9
1614220090000|2021-02-25 02:28:10|9611.9|9601.9|9612.9|9602.9|9612.9|9602.9|9611.9|9601.9|4
1614220100000|2021-02-25 02:28:20|9613.1|9603.1|9613.6|9603.6|9615.6|9605.6|9613.1|9603.1|13
1614220110000|2021-02-25 02:28:30|9614|9604|9614.4|9604.4|9616.9|9606.9|9614|9604|8
1614220120000|2021-02-25 02:28:40|9614.3|9604.3|9615.8|9605.8|9615.8|9605.8|9614.3|9604.3|2
1614220130000|2021-02-25 02:28:50|9616|9606|9614.5|9604.5|9616.6|9606.6|9614.5|9604.5|5
1614220140000|2021-02-25 02:29:00|9614.9|9604.9|9614.4|9604.4|9616.8|9606.8|9614|9604|13
1614220160000|2021-02-25 02:29:20|9614.1|9604.1|9614.9|9604.9|9614.9|9604.9|9613.5|9603.5|4
1614220180000|2021-02-25 02:29:40|9614.8|9604.8|9614.6|9604.6|9614.8|9604.8|9614.5|9604.5|4
1614220190000|2021-02-25 02:29:50|9614.8|9604.8|9610.9|9600.9|9614.9|9604.9|9610.4|9600.4|9
1614220200000|2021-02-25 02:30:00|9611.4|9601.4|9607.6|9597.6|9613.4|9603.4|9605.8|9595.8|29
1614220210000|2021-02-25 02:30:10|9606.6|9596.6|9608.4|9598.4|9608.4|9598.4|9603.6|9593.6|33
1614220220000|2021-02-25 02:30:20|9606.9|9596.9|9610.6|9600.6|9611.8|9601.8|9606.9|9596.9|17
1614220230000|2021-02-25 02:30:30|9610.1|9600.1|9602.8|9592.8|9610.5|9600.5|9601.6|9591.6|21
1614220240000|2021-02-25 02:30:40|9602.9|9592.9|9600.6|9590.6|9602.9|9592.9|9599|9589|14
1614220250000|2021-02-25 02:30:50|9601.1|9591.1|9595.6|9585.6|9602|9592|9595.6|9585.6|21
1614220260000|2021-02-25 02:31:00|9595.1|9585.1|9595.6|9585.6|9596.4|9586.4|9592.6|9582.6|22
1614220270000|2021-02-25 02:31:10|9595.8|9585.8|9600.8|9590.8|9600.8|9590.8|9595.8|9585.8|24
1614220280000|2021-02-25 02:31:20|9601.3|9591.3|9603.6|9593.6|9604.1|9594.1|9601.3|9591.3|17
1614220290000|2021-02-25 02:31:30|9604|9594|9604|9594|9604|9594|9600|9590|18
1614220300000|2021-02-25 02:31:40|9603.6|9593.6|9601.5|9591.5|9604.5|9594.5|9601.1|9591.1|18
1614220310000|2021-02-25 02:31:50|9601.4|9591.4|9599.4|9589.4|9602.6|9592.6|9599.4|9589.4|16
1614220320000|2021-02-25 02:32:00|9599.1|9589.1|9598.9|9588.9|9599.1|9589.1|9597.5|9587.5|5
1614220330000|2021-02-25 02:32:10|9599|9589|9594.1|9584.1|9599|9589|9594.1|9584.1|14
1614220340000|2021-02-25 02:32:20|9593.1|9583.1|9590.9|9580.9|9593.1|9583.1|9588.4|9578.4|13
1614220350000|2021-02-25 02:32:30|9591.6|9581.6|9592.1|9582.1|9594.6|9584.6|9591.5|9581.5|17
1614220360000|2021-02-25 02:32:40|9592.6|9582.6|9592.3|9582.3|9596.1|9586.1|9592.3|9582.3|16
1614220370000|2021-02-25 02:32:50|9592.4|9582.4|9588.9|9578.9|9592.6|9582.6|9588.4|9578.4|17
1614220380000|2021-02-25 02:33:00|9589.1|9579.1|9591.9|9581.9|9592|9582|9589.1|9579.1|18
1614220390000|2021-02-25 02:33:10|9592|9582|9594.4|9584.4|9594.4|9584.4|9592|9582|9
1614220400000|2021-02-25 02:33:20|9594.6|9584.6|9595.6|9585.6|9595.9|9585.9|9592.6|9582.6|14
1614220410000|2021-02-25 02:33:30|9595.4|9585.4|9594.8|9584.8|9595.6|9585.6|9594.1|9584.1|12
1614220420000|2021-02-25 02:33:40|9595.3|9585.3|9598.8|9588.8|9602.1|9592.1|9595.3|9585.3|22
1614220430000|2021-02-25 02:33:50|9598.6|9588.6|9594.6|9584.6|9598.6|9588.6|9593.6|9583.6|14
1614220440000|2021-02-25 02:34:00|9594.9|9584.9|9597.3|9587.3|9597.6|9587.6|9594.9|9584.9|13
1614220450000|2021-02-25 02:34:10|9597.1|9587.1|9595.4|9585.4|9597.1|9587.1|9594.9|9584.9|8
1614220460000|2021-02-25 02:34:20|9595|9585|9596|9586|9596|9586|9594.5|9584.5|6
1614220470000|2021-02-25 02:34:30|9596.1|9586.1|9596.6|9586.6|9597.1|9587.1|9596|9586|11
1614220480000|2021-02-25 02:34:40|9596.5|9586.5|9595|9585|9596.5|9586.5|9594.6|9584.6|5
1614220490000|2021-02-25 02:34:50|9595.4|9585.4|9592.3|9582.3|9595.4|9585.4|9592.3|9582.3|11
1614220500000|2021-02-25 02:35:00|9592.4|9582.4|9586.6|9576.6|9592.9|9582.9|9586.6|9576.6|17
1614220510000|2021-02-25 02:35:10|9586.4|9576.4|9575.4|9565.4|9586.4|9576.4|9572.9|9562.9|23
1614220520000|2021-02-25 02:35:20|9574.9|9564.9|9579|9569|9582.6|9572.6|9573.4|9563.4|29
1614220530000|2021-02-25 02:35:30|9579.1|9569.1|9578.5|9568.5|9581.9|9571.9|9576.5|9566.5|20
1614220540000|2021-02-25 02:35:40|9578.4|9568.4|9578.4|9568.4|9578.6|9568.6|9577.1|9567.1|18
1614220550000|2021-02-25 02:35:50|9578.9|9568.9|9577.1|9567.1|9579.6|9569.6|9573.6|9563.6|26
1614220560000|2021-02-25 02:36:00|9576.9|9566.9|9576.4|9566.4|9578.1|9568.1|9575.9|9565.9|28
1614220570000|2021-02-25 02:36:10|9575.9|9565.9|9576.4|9566.4|9576.4|9566.4|9573.9|9563.9|23
1614220580000|2021-02-25 02:36:20|9576.3|9566.3|9577.9|9567.9|9578.1|9568.1|9576|9566|25
1614220590000|2021-02-25 02:36:30|9579.4|9569.4|9578.4|9568.4|9582.1|9572.1|9578.1|9568.1|21
1614220600000|2021-02-25 02:36:40|9578.3|9568.3|9575.6|9565.6|9578.5|9568.5|9573.8|9563.8|18
1614220610000|2021-02-25 02:36:50|9575.9|9565.9|9580.1|9570.1|9580.1|9570.1|9575.9|9565.9|16
1614220620000|2021-02-25 02:37:00|9580.6|9570.6|9582.6|9572.6|9583.1|9573.1|9580.6|9570.6|22
1614220630000|2021-02-25 02:37:10|9583.1|9573.1|9588|9578|9588.9|9578.9|9583.1|9573.1|19
1614220640000|2021-02-25 02:37:20|9588.1|9578.1|9586.9|9576.9|9588.6|9578.6|9586.1|9576.1|11
1614220650000|2021-02-25 02:37:30|9586.6|9576.6|9583|9573|9586.6|9576.6|9580|9570|19
1614220660000|2021-02-25 02:37:40|9582.4|9572.4|9580.4|9570.4|9582.9|9572.9|9579.9|9569.9|16
1614220670000|2021-02-25 02:37:50|9579.9|9569.9|9579.4|9569.4|9580.4|9570.4|9577.5|9567.5|12
1614220680000|2021-02-25 02:38:00|9579.3|9569.3|9583.9|9573.9|9584.9|9574.9|9579.3|9569.3|16
1614220690000|2021-02-25 02:38:10|9584.1|9574.1|9580.1|9570.1|9584.9|9574.9|9580|9570|24
1614220700000|2021-02-25 02:38:20|9579.5|9569.5|9577.8|9567.8|9579.9|9569.9|9577.8|9567.8|11
1614220710000|2021-02-25 02:38:30|9578|9568|9580.9|9570.9|9581.4|9571.4|9578|9568|18
1614220720000|2021-02-25 02:38:40|9580.5|9570.5|9580|9570|9580.5|9570.5|9578.8|9568.8|13
1614220730000|2021-02-25 02:38:50|9580.4|9570.4|9579.6|9569.6|9580.4|9570.4|9579.5|9569.5|9
1614220740000|2021-02-25 02:39:00|9579.4|9569.4|9582|9572|9583.5|9573.5|9579.4|9569.4|16
1614220750000|2021-02-25 02:39:10|9582.4|9572.4|9579.3|9569.3|9582.4|9572.4|9578.6|9568.6|14
1614220760000|2021-02-25 02:39:20|9579.9|9569.9|9578.5|9568.5|9580.6|9570.6|9578.5|9568.5|12
1614220770000|2021-02-25 02:39:30|9577.6|9567.6|9574.6|9564.6|9577.6|9567.6|9573.6|9563.6|8
1614220780000|2021-02-25 02:39:40|9574.9|9564.9|9573.3|9563.3|9575.5|9565.5|9573.3|9563.3|18
1614220790000|2021-02-25 02:39:50|9573.9|9563.9|9574.8|9564.8|9575.3|9565.3|9572.9|9562.9|11
1614220800000|2021-02-25 02:40:00|9575.1|9565.1|9575.9|9565.9|9577.4|9567.4|9575.1|9565.1|10
1614220810000|2021-02-25 02:40:10|9575.4|9565.4|9576.1|9566.1|9576.4|9566.4|9575.1|9565.1|11
1614220820000|2021-02-25 02:40:20|9576.4|9566.4|9572.5|9562.5|9576.4|9566.4|9571.4|9561.4|12
1614220830000|2021-02-25 02:40:30|9572|9562|9567.1|9557.1|9572|9562|9565|9555|24
1614220840000|2021-02-25 02:40:40|9567|9557|9549.5|9539.5|9568.3|9558.3|9549.5|9539.5|31
1614220850000|2021-02-25 02:40:50|9546.5|9536.5|9550.9|9540.9|9550.9|9540.9|9533.4|9523.4|34
1614220860000|2021-02-25 02:41:00|9550.4|9540.4|9538.1|9528.1|9550.4|9540.4|9536.6|9526.6|32
1614220870000|2021-02-25 02:41:10|9539.4|9529.4|9549.5|9539.5|9549.5|9539.5|9537.1|9527.1|32
1614220880000|2021-02-25 02:41:20|9549|9539|9550.4|9540.4|9550.4|9540.4|9544.1|9534.1|26
1614220890000|2021-02-25 02:41:30|9550.3|9540.3|9552.6|9542.6|9553.1|9543.1|9549.1|9539.1|11
1614220900000|2021-02-25 02:41:40|9552.4|9542.4|9553.8|9543.8|9555.3|9545.3|9550.6|9540.6|22
1614220910000|2021-02-25 02:41:50|9553.1|9543.1|9552.6|9542.6|9556.1|9546.1|9552.6|9542.6|19
1614220920000|2021-02-25 02:42:00|9552|9542|9552.8|9542.8|9554.9|9544.9|9551|9541|23
1614220930000|2021-02-25 02:42:10|9552.9|9542.9|9548.4|9538.4|9555|9545|9548.4|9538.4|19
1614220940000|2021-02-25 02:42:20|9548.1|9538.1|9548.9|9538.9|9548.9|9538.9|9547.1|9537.1|11
1614220950000|2021-02-25 02:42:30|9548.6|9538.6|9550.8|9540.8|9550.9|9540.9|9548.5|9538.5|24
1614220960000|2021-02-25 02:42:40|9551.4|9541.4|9561.6|9551.6|9561.8|9551.8|9551|9541|27
1614220970000|2021-02-25 02:42:50|9560.1|9550.1|9551.4|9541.4|9560.4|9550.4|9551.1|9541.1|27
1614220980000|2021-02-25 02:43:00|9551.6|9541.6|9548|9538|9552.9|9542.9|9548|9538|23
1614220990000|2021-02-25 02:43:10|9548.9|9538.9|9548.6|9538.6|9551.6|9541.6|9548.6|9538.6|23
1614221000000|2021-02-25 02:43:20|9549.1|9539.1|9549.3|9539.3|9551.5|9541.5|9546.9|9536.9|28
1614221010000|2021-02-25 02:43:30|9549.9|9539.9|9552.6|9542.6|9553.9|9543.9|9549.9|9539.9|24
1614221020000|2021-02-25 02:43:40|9553.1|9543.1|9556|9546|9556.1|9546.1|9550.5|9540.5|22
1614221030000|2021-02-25 02:43:50|9555.8|9545.8|9556.3|9546.3|9558|9548|9552.6|9542.6|24
1614221040000|2021-02-25 02:44:00|9555.8|9545.8|9556.6|9546.6|9556.6|9546.6|9552.5|9542.5|17
1614221050000|2021-02-25 02:44:10|9557.5|9547.5|9555.9|9545.9|9559.4|9549.4|9555.9|9545.9|18
1614221060000|2021-02-25 02:44:20|9556.1|9546.1|9554|9544|9556.1|9546.1|9553.6|9543.6|9
1614221070000|2021-02-25 02:44:30|9554.4|9544.4|9559.6|9549.6|9560.3|9550.3|9554.4|9544.4|10
1614221080000|2021-02-25 02:44:40|9559.9|9549.9|9563|9553|9563|9553|9559.9|9549.9|16
1614221090000|2021-02-25 02:44:50|9562.1|9552.1|9562.1|9552.1|9564.3|9554.3|9560.3|9550.3|17
1614221100000|2021-02-25 02:45:00|9562.6|9552.6|9559.9|9549.9|9562.8|9552.8|9559.5|9549.5|13
1614221110000|2021-02-25 02:45:10|9559.8|9549.8|9556.9|9546.9|9559.8|9549.8|9555.6|9545.6|11
1614221120000|2021-02-25 02:45:20|9556.6|9546.6|9558.6|9548.6|9558.8|9548.8|9556.3|9546.3|8
1614221130000|2021-02-25 02:45:30|9558.4|9548.4|9555.1|9545.1|9558.4|9548.4|9554.4|9544.4|11
1614221140000|2021-02-25 02:45:40|9555|9545|9556.1|9546.1|9556.1|9546.1|9554.6|9544.6|11
1614221150000|2021-02-25 02:45:50|9555.6|9545.6|9554.4|9544.4|9555.9|9545.9|9554.1|9544.1|11
1614221160000|2021-02-25 02:46:00|9554.1|9544.1|9550.9|9540.9|9554.1|9544.1|9550.6|9540.6|13
1614221170000|2021-02-25 02:46:10|9551.1|9541.1|9550.9|9540.9|9551.8|9541.8|9550.6|9540.6|10
1614221180000|2021-02-25 02:46:20|9550.4|9540.4|9550.9|9540.9|9552.1|9542.1|9550.4|9540.4|13
1614221190000|2021-02-25 02:46:30|9551|9541|9551.9|9541.9|9552.9|9542.9|9551|9541|7
1614221200000|2021-02-25 02:46:40|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9550.6|9540.6|8
1614221210000|2021-02-25 02:46:50|9551.4|9541.4|9549.4|9539.4|9553.8|9543.8|9549.4|9539.4|16
1614221220000|2021-02-25 02:47:00|9549.6|9539.6|9550.6|9540.6|9550.9|9540.9|9549.6|9539.6|7
1614221230000|2021-02-25 02:47:10|9551.4|9541.4|9551.1|9541.1|9551.8|9541.8|9549.9|9539.9|13
1614221250000|2021-02-25 02:47:30|9551.6|9541.6|9556.6|9546.6|9556.6|9546.6|9551.6|9541.6|16
1614221260000|2021-02-25 02:47:40|9556.4|9546.4|9555.1|9545.1|9556.4|9546.4|9554.6|9544.6|15
1614221270000|2021-02-25 02:47:50|9555.8|9545.8|9554.1|9544.1|9556.3|9546.3|9553.5|9543.5|15
1614221280000|2021-02-25 02:48:00|9554|9544|9553.6|9543.6|9554.5|9544.5|9553.1|9543.1|9
1614221290000|2021-02-25 02:48:10|9553.3|9543.3|9553.4|9543.4|9554.8|9544.8|9553.3|9543.3|6
1614221300000|2021-02-25 02:48:20|9553.6|9543.6|9549.6|9539.6|9553.6|9543.6|9548.4|9538.4|15
1614221310000|2021-02-25 02:48:30|9549.4|9539.4|9548.6|9538.6|9549.4|9539.4|9547.9|9537.9|9
1614221320000|2021-02-25 02:48:40|9549.4|9539.4|9550.4|9540.4|9550.6|9540.6|9549.1|9539.1|16
1614221330000|2021-02-25 02:48:50|9550.1|9540.1|9552.6|9542.6|9552.9|9542.9|9549.9|9539.9|12
1614221340000|2021-02-25 02:49:00|9552.5|9542.5|9554.9|9544.9|9554.9|9544.9|9552.5|9542.5|7
1614221350000|2021-02-25 02:49:10|9554.1|9544.1|9552.4|9542.4|9554.1|9544.1|9551.6|9541.6|7
1614221360000|2021-02-25 02:49:20|9552.9|9542.9|9554.6|9544.6|9554.9|9544.9|9552.9|9542.9|12
1614221370000|2021-02-25 02:49:30|9554.9|9544.9|9556.6|9546.6|9557.1|9547.1|9554.9|9544.9|8
1614221380000|2021-02-25 02:49:40|9556.4|9546.4|9555.5|9545.5|9556.5|9546.5|9554.6|9544.6|13
1614221390000|2021-02-25 02:49:50|9554.6|9544.6|9553.4|9543.4|9554.6|9544.6|9553.4|9543.4|3
1614221400000|2021-02-25 02:50:00|9553.6|9543.6|9548.9|9538.9|9555.3|9545.3|9548.9|9538.9|14
1614221410000|2021-02-25 02:50:10|9549.4|9539.4|9551|9541|9552.6|9542.6|9549.4|9539.4|17
1614221420000|2021-02-25 02:50:20|9551.3|9541.3|9548|9538|9552.1|9542.1|9548|9538|13
1614221430000|2021-02-25 02:50:30|9547.8|9537.8|9544.1|9534.1|9548.1|9538.1|9542.6|9532.6|23
1614221440000|2021-02-25 02:50:40|9544.5|9534.5|9542.5|9532.5|9544.6|9534.6|9542.5|9532.5|20
1614221450000|2021-02-25 02:50:50|9542.1|9532.1|9543.1|9533.1|9544.4|9534.4|9539.6|9529.6|15
1614221460000|2021-02-25 02:51:00|9543.4|9533.4|9549.3|9539.3|9549.3|9539.3|9543.4|9533.4|17
1614221470000|2021-02-25 02:51:10|9548.9|9538.9|9551.8|9541.8|9552|9542|9548.9|9538.9|7
1614221480000|2021-02-25 02:51:20|9552.3|9542.3|9553.3|9543.3|9553.3|9543.3|9552.3|9542.3|4
1614221490000|2021-02-25 02:51:30|9553.1|9543.1|9551.5|9541.5|9553.1|9543.1|9548.9|9538.9|17
1614221500000|2021-02-25 02:51:40|9551|9541|9555.6|9545.6|9555.6|9545.6|9551|9541|12
1614221510000|2021-02-25 02:51:50|9554.9|9544.9|9557.6|9547.6|9557.6|9547.6|9554.9|9544.9|17
1614221520000|2021-02-25 02:52:00|9557.1|9547.1|9553.4|9543.4|9557.1|9547.1|9552.6|9542.6|14
1614221530000|2021-02-25 02:52:10|9553.3|9543.3|9550|9540|9553.3|9543.3|9550|9540|11
1614221540000|2021-02-25 02:52:20|9549.9|9539.9|9548.6|9538.6|9549.9|9539.9|9547.6|9537.6|12
1614221550000|2021-02-25 02:52:30|9549|9539|9549.3|9539.3|9549.3|9539.3|9548.9|9538.9|4
1614221560000|2021-02-25 02:52:40|9549|9539|9548.6|9538.6|9549|9539|9546.9|9536.9|6
1614221570000|2021-02-25 02:52:50|9549.1|9539.1|9550.8|9540.8|9550.8|9540.8|9549.1|9539.1|6
1614221580000|2021-02-25 02:53:00|9551|9541|9554.6|9544.6|9555.3|9545.3|9551|9541|9
1614221590000|2021-02-25 02:53:10|9554.3|9544.3|9555.4|9545.4|9555.4|9545.4|9554.3|9544.3|4
1614221600000|2021-02-25 02:53:20|9555.1|9545.1|9555.9|9545.9|9555.9|9545.9|9554.1|9544.1|10
1614221610000|2021-02-25 02:53:30|9556.3|9546.3|9556.8|9546.8|9557.1|9547.1|9556.3|9546.3|7
1614221620000|2021-02-25 02:53:40|9556.9|9546.9|9559.4|9549.4|9559.4|9549.4|9556.4|9546.4|14
1614221630000|2021-02-25 02:53:50|9559.1|9549.1|9559.3|9549.3|9559.9|9549.9|9558.4|9548.4|16
1614221640000|2021-02-25 02:54:00|9558.9|9548.9|9557.8|9547.8|9558.9|9548.9|9555.9|9545.9|11
1614221650000|2021-02-25 02:54:10|9557.9|9547.9|9557.1|9547.1|9558.5|9548.5|9556.3|9546.3|14
1614221660000|2021-02-25 02:54:20|9556.9|9546.9|9555.1|9545.1|9557.3|9547.3|9555.1|9545.1|10
1614221670000|2021-02-25 02:54:30|9555.4|9545.4|9555.4|9545.4|9555.9|9545.9|9554.9|9544.9|12
1614221680000|2021-02-25 02:54:40|9555.5|9545.5|9557.1|9547.1|9557.1|9547.1|9555.5|9545.5|4
1614221690000|2021-02-25 02:54:50|9557.9|9547.9|9555.9|9545.9|9558.4|9548.4|9555.9|9545.9|6
1614221700000|2021-02-25 02:55:00|9556|9546|9554.4|9544.4|9556.3|9546.3|9554.3|9544.3|10
1614221710000|2021-02-25 02:55:10|9555.4|9545.4|9557.5|9547.5|9557.6|9547.6|9555.3|9545.3|9
1614221720000|2021-02-25 02:55:20|9557.4|9547.4|9552.6|9542.6|9557.4|9547.4|9552.6|9542.6|9
1614221730000|2021-02-25 02:55:30|9552.4|9542.4|9552.4|9542.4|9553.1|9543.1|9550.8|9540.8|15
1614221740000|2021-02-25 02:55:40|9552.6|9542.6|9554.1|9544.1|9555.6|9545.6|9552.6|9542.6|14
1614221750000|2021-02-25 02:55:50|9553.4|9543.4|9552.6|9542.6|9554.4|9544.4|9552.6|9542.6|9
1614221760000|2021-02-25 02:56:00|9552.9|9542.9|9556.4|9546.4|9556.8|9546.8|9552.9|9542.9|11
1614221770000|2021-02-25 02:56:10|9556.1|9546.1|9555.6|9545.6|9556.4|9546.4|9555.3|9545.3|10
1614221780000|2021-02-25 02:56:20|9555.3|9545.3|9552.4|9542.4|9555.3|9545.3|9551.9|9541.9|7
1614221790000|2021-02-25 02:56:30|9552.6|9542.6|9552.4|9542.4|9553.1|9543.1|9552.4|9542.4|8
1614221800000|2021-02-25 02:56:40|9552.3|9542.3|9549.1|9539.1|9552.3|9542.3|9549.1|9539.1|10
1614221810000|2021-02-25 02:56:50|9549.9|9539.9|9548|9538|9549.9|9539.9|9546.4|9536.4|11
1614221820000|2021-02-25 02:57:00|9548.4|9538.4|9548.9|9538.9|9549.4|9539.4|9548.4|9538.4|7
1614221830000|2021-02-25 02:57:10|9549.3|9539.3|9552.1|9542.1|9552.1|9542.1|9549.3|9539.3|15
1614221840000|2021-02-25 02:57:20|9551.1|9541.1|9551.8|9541.8|9553.1|9543.1|9550.9|9540.9|11
1614221850000|2021-02-25 02:57:30|9551.6|9541.6|9554.1|9544.1|9555.1|9545.1|9551.6|9541.6|7
1614221860000|2021-02-25 02:57:40|9554.4|9544.4|9556.8|9546.8|9556.8|9546.8|9554.4|9544.4|12
1614221870000|2021-02-25 02:57:50|9556.4|9546.4|9557.6|9547.6|9557.6|9547.6|9555.9|9545.9|9
1614221880000|2021-02-25 02:58:00|9558.8|9548.8|9559.6|9549.6|9560.6|9550.6|9558.6|9548.6|15
1614221890000|2021-02-25 02:58:10|9559.1|9549.1|9558.5|9548.5|9559.1|9549.1|9556.4|9546.4|11
1614221900000|2021-02-25 02:58:20|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9557.6|9547.6|9
1614221910000|2021-02-25 02:58:30|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9558.3|9548.3|6
1614221920000|2021-02-25 02:58:40|9558.6|9548.6|9557.6|9547.6|9558.6|9548.6|9557.3|9547.3|13
1614221930000|2021-02-25 02:58:50|9558.4|9548.4|9558.5|9548.5|9558.6|9548.6|9558.3|9548.3|5
1614221940000|2021-02-25 02:59:00|9557.9|9547.9|9562.8|9552.8|9563.1|9553.1|9557.9|9547.9|5
1614221950000|2021-02-25 02:59:10|9562.6|9552.6|9565.4|9555.4|9565.4|9555.4|9562.6|9552.6|9
1614221960000|2021-02-25 02:59:20|9565.6|9555.6|9567.3|9557.3|9567.6|9557.6|9565|9555|11
1614221970000|2021-02-25 02:59:30|9567.1|9557.1|9563.3|9553.3|9567.1|9557.1|9562.4|9552.4|19
1614221980000|2021-02-25 02:59:40|9564.6|9554.6|9567.6|9557.6|9567.9|9557.9|9564.5|9554.5|17
1614221990000|2021-02-25 02:59:50|9567.4|9557.4|9565.3|9555.3|9568.1|9558.1|9565.3|9555.3|16
1614222000000|2021-02-25 03:00:00|9565.9|9555.9|9564.5|9554.5|9566.1|9556.1|9564.3|9554.3|13
1614222010000|2021-02-25 03:00:10|9565|9555|9564|9554|9565|9555|9562.5|9552.5|17
1614222020000|2021-02-25 03:00:20|9564.5|9554.5|9563.9|9553.9|9566.4|9556.4|9563.9|9553.9|16
1614222030000|2021-02-25 03:00:30|9564.4|9554.4|9564.3|9554.3|9565.8|9555.8|9562.9|9552.9|18
1614222040000|2021-02-25 03:00:40|9564.1|9554.1|9562.1|9552.1|9564.6|9554.6|9562.1|9552.1|8
1614222050000|2021-02-25 03:00:50|9561.9|9551.9|9561.8|9551.8|9562.4|9552.4|9560.4|9550.4|9
1614222060000|2021-02-25 03:01:00|9561.4|9551.4|9559.8|9549.8|9562|9552|9559.1|9549.1|13
1614222070000|2021-02-25 03:01:10|9560.4|9550.4|9563.6|9553.6|9563.6|9553.6|9560.4|9550.4|9
1614222080000|2021-02-25 03:01:20|9563.9|9553.9|9564.1|9554.1|9564.5|9554.5|9563.9|9553.9|4
1614222090000|2021-02-25 03:01:30|9564|9554|9562.6|9552.6|9564.4|9554.4|9562.4|9552.4|7
1614222100000|2021-02-25 03:01:40|9562.9|9552.9|9562.8|9552.8|9563|9553|9562.5|9552.5|5
1614222110000|2021-02-25 03:01:50|9563|9553|9562.9|9552.9|9564|9554|9562.4|9552.4|7
1614222120000|2021-02-25 03:02:00|9563|9553|9561.9|9551.9|9563.1|9553.1|9561.9|9551.9|4
1614222130000|2021-02-25 03:02:10|9562.3|9552.3|9562|9552|9562.9|9552.9|9561.6|9551.6|9
1614222140000|2021-02-25 03:02:20|9562.3|9552.3|9561.4|9551.4|9562.9|9552.9|9561.4|9551.4|5
1614222150000|2021-02-25 03:02:30|9561.6|9551.6|9562.6|9552.6|9562.6|9552.6|9560.9|9550.9|10
1614222160000|2021-02-25 03:02:40|9562.5|9552.5|9560.8|9550.8|9562.5|9552.5|9560.6|9550.6|7
1614222170000|2021-02-25 03:02:50|9561|9551|9567.9|9557.9|9567.9|9557.9|9561|9551|14
1614222180000|2021-02-25 03:03:00|9568.1|9558.1|9568.1|9558.1|9568.4|9558.4|9567.4|9557.4|10
1614222190000|2021-02-25 03:03:10|9567.9|9557.9|9567.9|9557.9|9569.5|9559.5|9567.9|9557.9|6
1614222200000|2021-02-25 03:03:20|9568.1|9558.1|9570.6|9560.6|9573.1|9563.1|9568.1|9558.1|14
1614222210000|2021-02-25 03:03:30|9570.9|9560.9|9572.8|9562.8|9575.9|9565.9|9570.9|9560.9|21
1614222220000|2021-02-25 03:03:40|9572.5|9562.5|9575.3|9565.3|9575.3|9565.3|9572.5|9562.5|23
1614222230000|2021-02-25 03:03:50|9573.9|9563.9|9575.9|9565.9|9576.8|9566.8|9573.9|9563.9|15
1614222240000|2021-02-25 03:04:00|9576|9566|9576.4|9566.4|9576.6|9566.6|9575.3|9565.3|11
1614222250000|2021-02-25 03:04:10|9576.6|9566.6|9573.3|9563.3|9577.3|9567.3|9572.9|9562.9|16
1614222260000|2021-02-25 03:04:20|9573.1|9563.1|9574.9|9564.9|9574.9|9564.9|9572.4|9562.4|10
1614222270000|2021-02-25 03:04:30|9575|9565|9574.9|9564.9|9576.9|9566.9|9574.9|9564.9|11
1614222280000|2021-02-25 03:04:40|9575.4|9565.4|9576.9|9566.9|9577|9567|9575.4|9565.4|14
1614222290000|2021-02-25 03:04:50|9577.4|9567.4|9579.4|9569.4|9579.9|9569.9|9576.6|9566.6|24
1614222300000|2021-02-25 03:05:00|9579.6|9569.6|9577.1|9567.1|9580|9570|9576.9|9566.9|18
1614222310000|2021-02-25 03:05:10|9576.9|9566.9|9574.1|9564.1|9577.5|9567.5|9574.1|9564.1|7
1614222320000|2021-02-25 03:05:20|9573.3|9563.3|9573.9|9563.9|9573.9|9563.9|9572.6|9562.6|7
1614222330000|2021-02-25 03:05:30|9574.3|9564.3|9574|9564|9574.5|9564.5|9573.6|9563.6|10
1614222340000|2021-02-25 03:05:40|9574.1|9564.1|9575|9565|9575.6|9565.6|9574.1|9564.1|12
1614222350000|2021-02-25 03:05:50|9575.5|9565.5|9574.9|9564.9|9575.5|9565.5|9573.4|9563.4|11
1614222360000|2021-02-25 03:06:00|9574.6|9564.6|9574.9|9564.9|9575.4|9565.4|9572.4|9562.4|17
1614222370000|2021-02-25 03:06:10|9574.6|9564.6|9577.9|9567.9|9578.4|9568.4|9573.5|9563.5|26
1614222380000|2021-02-25 03:06:20|9578.4|9568.4|9577.4|9567.4|9579.1|9569.1|9576.9|9566.9|16
1614222390000|2021-02-25 03:06:30|9576.9|9566.9|9581.4|9571.4|9581.6|9571.6|9576.6|9566.6|20
1614222400000|2021-02-25 03:06:40|9581.6|9571.6|9582.6|9572.6|9582.6|9572.6|9580.4|9570.4|17
1614222410000|2021-02-25 03:06:50|9582.4|9572.4|9584|9574|9584|9574|9582.4|9572.4|10
1614222420000|2021-02-25 03:07:00|9583.5|9573.5|9585.3|9575.3|9586.4|9576.4|9583|9573|17
1614222430000|2021-02-25 03:07:10|9585.1|9575.1|9584.8|9574.8|9585.1|9575.1|9583.6|9573.6|13
1614222440000|2021-02-25 03:07:20|9585|9575|9585.8|9575.8|9586.1|9576.1|9584.1|9574.1|27
1614222450000|2021-02-25 03:07:30|9586|9576|9585.8|9575.8|9589.6|9579.6|9585.8|9575.8|26
1614222460000|2021-02-25 03:07:40|9585.5|9575.5|9585.5|9575.5|9585.8|9575.8|9584.3|9574.3|21
1614222470000|2021-02-25 03:07:50|9586.9|9576.9|9586.9|9576.9|9588.6|9578.6|9585.9|9575.9|24
1614222480000|2021-02-25 03:08:00|9587.1|9577.1|9587|9577|9587.6|9577.6|9586.6|9576.6|22
1614222490000|2021-02-25 03:08:10|9589.1|9579.1|9591.1|9581.1|9591.1|9581.1|9588.5|9578.5|21
1614222500000|2021-02-25 03:08:20|9590.9|9580.9|9591.1|9581.1|9591.4|9581.4|9590.4|9580.4|15
1614222510000|2021-02-25 03:08:30|9590.9|9580.9|9590.8|9580.8|9591|9581|9588.6|9578.6|8
1614222520000|2021-02-25 03:08:40|9590.4|9580.4|9590.3|9580.3|9590.9|9580.9|9590.3|9580.3|4
1614222530000|2021-02-25 03:08:50|9589.6|9579.6|9585.6|9575.6|9589.6|9579.6|9585.6|9575.6|6
1614222540000|2021-02-25 03:09:00|9585.9|9575.9|9586.5|9576.5|9586.5|9576.5|9585.9|9575.9|3
1614222550000|2021-02-25 03:09:10|9586.4|9576.4|9586.6|9576.6|9587.1|9577.1|9586.1|9576.1|5
1614222560000|2021-02-25 03:09:20|9586.4|9576.4|9587.9|9577.9|9587.9|9577.9|9585.4|9575.4|11
1614222570000|2021-02-25 03:09:30|9588.1|9578.1|9587.6|9577.6|9589.6|9579.6|9587.6|9577.6|10
1614222580000|2021-02-25 03:09:40|9587.4|9577.4|9588.9|9578.9|9589.5|9579.5|9586.8|9576.8|12
1614222590000|2021-02-25 03:09:50|9589.1|9579.1|9593.6|9583.6|9593.6|9583.6|9589.1|9579.1|11
1614222600000|2021-02-25 03:10:00|9593.9|9583.9|9594.4|9584.4|9596.4|9586.4|9593.9|9583.9|15
1614222610000|2021-02-25 03:10:10|9594.9|9584.9|9595.9|9585.9|9596.4|9586.4|9594.9|9584.9|8
1614222620000|2021-02-25 03:10:20|9596.4|9586.4|9596.5|9586.5|9597.9|9587.9|9596.1|9586.1|14
1614222630000|2021-02-25 03:10:30|9596.9|9586.9|9594.6|9584.6|9596.9|9586.9|9594.6|9584.6|13
1614222640000|2021-02-25 03:10:40|9593.9|9583.9|9591.5|9581.5|9593.9|9583.9|9591.5|9581.5|8
1614222650000|2021-02-25 03:10:50|9592.1|9582.1|9592.6|9582.6|9592.8|9582.8|9591.5|9581.5|10
1614222660000|2021-02-25 03:11:00|9592.3|9582.3|9588.1|9578.1|9593.1|9583.1|9588.1|9578.1|14
1614222670000|2021-02-25 03:11:10|9587.6|9577.6|9585.6|9575.6|9587.6|9577.6|9585|9575|19
1614222680000|2021-02-25 03:11:20|9586|9576|9586.1|9576.1|9587.1|9577.1|9586|9576|6
1614222690000|2021-02-25 03:11:30|9585.6|9575.6|9585.8|9575.8|9585.9|9575.9|9585.1|9575.1|6
1614222700000|2021-02-25 03:11:40|9586|9576|9585.9|9575.9|9586.5|9576.5|9585.9|9575.9|7
1614222710000|2021-02-25 03:11:50|9587|9577|9585.8|9575.8|9587.1|9577.1|9585.8|9575.8|6
1614222720000|2021-02-25 03:12:00|9585.6|9575.6|9586.3|9576.3|9586.5|9576.5|9585.1|9575.1|12
1614222730000|2021-02-25 03:12:10|9586|9576|9585.3|9575.3|9586|9576|9584.6|9574.6|7
1614222740000|2021-02-25 03:12:20|9585.6|9575.6|9588.6|9578.6|9588.6|9578.6|9585.6|9575.6|3
1614222750000|2021-02-25 03:12:30|9588.1|9578.1|9588.5|9578.5|9588.5|9578.5|9587.1|9577.1|7
1614222760000|2021-02-25 03:12:40|9588|9578|9588|9578|9588.6|9578.6|9587.9|9577.9|8
1614222770000|2021-02-25 03:12:50|9587.8|9577.8|9585.1|9575.1|9589.5|9579.5|9585.1|9575.1|18
1614222780000|2021-02-25 03:13:00|9584.8|9574.8|9588.4|9578.4|9588.5|9578.5|9584.8|9574.8|14
1614222790000|2021-02-25 03:13:10|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1614222800000|2021-02-25 03:13:20|9588.5|9578.5|9588.4|9578.4|9588.9|9578.9|9587.8|9577.8|4
1614222810000|2021-02-25 03:13:30|9588.8|9578.8|9591.9|9581.9|9591.9|9581.9|9588.8|9578.8|8
1614222820000|2021-02-25 03:13:40|9593|9583|9595.1|9585.1|9595.1|9585.1|9592.5|9582.5|8
1614222830000|2021-02-25 03:13:50|9594.9|9584.9|9594.6|9584.6|9595.1|9585.1|9594.1|9584.1|10
1614222840000|2021-02-25 03:14:00|9594.3|9584.3|9595.8|9585.8|9595.8|9585.8|9594.3|9584.3|13
1614222850000|2021-02-25 03:14:10|9595.5|9585.5|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|4
1614222860000|2021-02-25 03:14:20|9594.6|9584.6|9592.6|9582.6|9594.6|9584.6|9591.9|9581.9|14
1614222870000|2021-02-25 03:14:30|9592.1|9582.1|9593.1|9583.1|9593.3|9583.3|9591.8|9581.8|10
1614222880000|2021-02-25 03:14:40|9593.3|9583.3|9593.8|9583.8|9594.5|9584.5|9592.9|9582.9|10
1614222890000|2021-02-25 03:14:50|9594.1|9584.1|9594.4|9584.4|9594.4|9584.4|9592.9|9582.9|8
1614222900000|2021-02-25 03:15:00|9594.8|9584.8|9598.4|9588.4|9598.5|9588.5|9594.4|9584.4|13
1614222910000|2021-02-25 03:15:10|9598.9|9588.9|9595.1|9585.1|9598.9|9588.9|9594.6|9584.6|16
1614222920000|2021-02-25 03:15:20|9593.9|9583.9|9595.1|9585.1|9595.1|9585.1|9593.3|9583.3|14
1614222930000|2021-02-25 03:15:30|9594.9|9584.9|9595.1|9585.1|9596.6|9586.6|9594.6|9584.6|18
1614222940000|2021-02-25 03:15:40|9594.9|9584.9|9592.8|9582.8|9594.9|9584.9|9592.6|9582.6|13
1614222950000|2021-02-25 03:15:50|9593|9583|9593.6|9583.6|9593.6|9583.6|9592.6|9582.6|16
1614222960000|2021-02-25 03:16:00|9593.4|9583.4|9588.4|9578.4|9593.4|9583.4|9588.4|9578.4|13
1614222970000|2021-02-25 03:16:10|9587.9|9577.9|9585|9575|9587.9|9577.9|9583.1|9573.1|17
1614222980000|2021-02-25 03:16:20|9584.9|9574.9|9584.4|9574.4|9584.9|9574.9|9584.4|9574.4|5
1614222990000|2021-02-25 03:16:30|9584.3|9574.3|9583.9|9573.9|9584.5|9574.5|9583.4|9573.4|8
1614223000000|2021-02-25 03:16:40|9583.4|9573.4|9583.8|9573.8|9583.8|9573.8|9582.9|9572.9|4
1614223010000|2021-02-25 03:16:50|9583.6|9573.6|9583.8|9573.8|9585.6|9575.6|9583.4|9573.4|13
1614223020000|2021-02-25 03:17:00|9583.6|9573.6|9581|9571|9583.6|9573.6|9581|9571|9
1614223030000|2021-02-25 03:17:10|9581.1|9571.1|9582.9|9572.9|9583.1|9573.1|9581.1|9571.1|15
1614223040000|2021-02-25 03:17:20|9583.1|9573.1|9582.6|9572.6|9583.6|9573.6|9582.6|9572.6|10
1614223050000|2021-02-25 03:17:30|9581.9|9571.9|9579|9569|9582.6|9572.6|9578.1|9568.1|13
1614223060000|2021-02-25 03:17:40|9579.9|9569.9|9578.3|9568.3|9580.8|9570.8|9577.4|9567.4|13
1614223070000|2021-02-25 03:17:50|9577.9|9567.9|9579.1|9569.1|9579.1|9569.1|9576.5|9566.5|17
1614223080000|2021-02-25 03:18:00|9578.6|9568.6|9578|9568|9578.9|9568.9|9577.6|9567.6|11
1614223090000|2021-02-25 03:18:10|9578.1|9568.1|9579.4|9569.4|9579.6|9569.6|9578.1|9568.1|9
1614223100000|2021-02-25 03:18:20|9579.3|9569.3|9578.3|9568.3|9579.9|9569.9|9578.3|9568.3|5
1614223110000|2021-02-25 03:18:30|9577.1|9567.1|9579.6|9569.6|9579.6|9569.6|9577.1|9567.1|11
1614223120000|2021-02-25 03:18:40|9579.9|9569.9|9581.1|9571.1|9581.1|9571.1|9579.9|9569.9|8
1614223130000|2021-02-25 03:18:50|9581.6|9571.6|9582|9572|9582.3|9572.3|9580.1|9570.1|16
1614223140000|2021-02-25 03:19:00|9580.8|9570.8|9581.8|9571.8|9581.9|9571.9|9580.8|9570.8|10
1614223150000|2021-02-25 03:19:10|9582.5|9572.5|9581.9|9571.9|9582.5|9572.5|9581.5|9571.5|4
1614223160000|2021-02-25 03:19:20|9581.4|9571.4|9581.6|9571.6|9581.6|9571.6|9581.4|9571.4|4
1614223170000|2021-02-25 03:19:30|9581.4|9571.4|9579.4|9569.4|9581.4|9571.4|9579.4|9569.4|7
1614223180000|2021-02-25 03:19:40|9579.9|9569.9|9578.3|9568.3|9579.9|9569.9|9578.3|9568.3|6
1614223190000|2021-02-25 03:19:50|9577.9|9567.9|9579.5|9569.5|9579.5|9569.5|9577.9|9567.9|7
1614223200000|2021-02-25 03:20:00|9579.3|9569.3|9578.6|9568.6|9579.5|9569.5|9578.6|9568.6|5
1614223210000|2021-02-25 03:20:10|9578.8|9568.8|9580.8|9570.8|9580.8|9570.8|9578.6|9568.6|14
1614223220000|2021-02-25 03:20:20|9580.6|9570.6|9581.8|9571.8|9581.8|9571.8|9579.8|9569.8|10
1614223230000|2021-02-25 03:20:30|9581.9|9571.9|9581.6|9571.6|9582.8|9572.8|9581.1|9571.1|9
1614223240000|2021-02-25 03:20:40|9581.1|9571.1|9580.1|9570.1|9581.1|9571.1|9580.1|9570.1|4
1614223250000|2021-02-25 03:20:50|9579.9|9569.9|9580.3|9570.3|9580.9|9570.9|9579.9|9569.9|10
1614223260000|2021-02-25 03:21:00|9580.4|9570.4|9580.1|9570.1|9580.9|9570.9|9579.9|9569.9|13
1614223270000|2021-02-25 03:21:10|9580.4|9570.4|9584.1|9574.1|9584.1|9574.1|9580.4|9570.4|6
1614223280000|2021-02-25 03:21:20|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9582.9|9572.9|5
1614223290000|2021-02-25 03:21:30|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.6|9573.6|3
1614223300000|2021-02-25 03:21:40|9584|9574|9584.4|9574.4|9584.9|9574.9|9584|9574|4
1614223310000|2021-02-25 03:21:50|9583.5|9573.5|9584.3|9574.3|9584.3|9574.3|9583.1|9573.1|4
1614223320000|2021-02-25 03:22:00|9585.4|9575.4|9584.1|9574.1|9585.4|9575.4|9584.1|9574.1|3
1614223330000|2021-02-25 03:22:10|9584.5|9574.5|9584.6|9574.6|9584.6|9574.6|9583.9|9573.9|3
1614223340000|2021-02-25 03:22:20|9584.8|9574.8|9584.5|9574.5|9585.1|9575.1|9584|9574|6
1614223350000|2021-02-25 03:22:30|9584.4|9574.4|9583.4|9573.4|9584.4|9574.4|9583.4|9573.4|3
1614223360000|2021-02-25 03:22:40|9583.6|9573.6|9586.1|9576.1|9586.1|9576.1|9583.6|9573.6|7
1614223370000|2021-02-25 03:22:50|9586.4|9576.4|9587.4|9577.4|9587.9|9577.9|9586.4|9576.4|6
1614223380000|2021-02-25 03:23:00|9586.9|9576.9|9586.4|9576.4|9586.9|9576.9|9586.4|9576.4|4
1614223390000|2021-02-25 03:23:10|9586.5|9576.5|9586.4|9576.4|9586.5|9576.5|9586.4|9576.4|2
1614223400000|2021-02-25 03:23:20|9586.5|9576.5|9585.9|9575.9|9586.5|9576.5|9585.8|9575.8|6
1614223410000|2021-02-25 03:23:30|9585.6|9575.6|9585.9|9575.9|9585.9|9575.9|9585.6|9575.6|4
1614223420000|2021-02-25 03:23:40|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9585.4|9575.4|2
1614223430000|2021-02-25 03:23:50|9585|9575|9584.1|9574.1|9585.1|9575.1|9584.1|9574.1|4
1614223440000|2021-02-25 03:24:00|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.1|9573.1|3
1614223450000|2021-02-25 03:24:10|9582.9|9572.9|9581.4|9571.4|9582.9|9572.9|9581.4|9571.4|3
1614223460000|2021-02-25 03:24:20|9581.1|9571.1|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|3
1614223470000|2021-02-25 03:24:30|9580.9|9570.9|9580.6|9570.6|9581.3|9571.3|9580.6|9570.6|4
1614223480000|2021-02-25 03:24:40|9580.9|9570.9|9581.6|9571.6|9582.4|9572.4|9580|9570|12
1614223490000|2021-02-25 03:24:50|9581.8|9571.8|9586.1|9576.1|9586.1|9576.1|9581.6|9571.6|10
1614223500000|2021-02-25 03:25:00|9585.9|9575.9|9586.9|9576.9|9588.8|9578.8|9585.9|9575.9|8
1614223510000|2021-02-25 03:25:10|9587.1|9577.1|9588.3|9578.3|9588.3|9578.3|9585.9|9575.9|14
1614223520000|2021-02-25 03:25:20|9588.8|9578.8|9592.1|9582.1|9592.1|9582.1|9588.5|9578.5|15
1614223530000|2021-02-25 03:25:30|9592.3|9582.3|9592.1|9582.1|9592.6|9582.6|9592.1|9582.1|7
1614223540000|2021-02-25 03:25:40|9592.4|9582.4|9595.9|9585.9|9595.9|9585.9|9592.4|9582.4|15
1614223550000|2021-02-25 03:25:50|9596.1|9586.1|9597.4|9587.4|9597.4|9587.4|9596.1|9586.1|5
1614223560000|2021-02-25 03:26:00|9596.4|9586.4|9596.9|9586.9|9597.6|9587.6|9596.1|9586.1|9
1614223570000|2021-02-25 03:26:10|9596.6|9586.6|9594.6|9584.6|9596.6|9586.6|9594.6|9584.6|11
1614223580000|2021-02-25 03:26:20|9595.1|9585.1|9603|9593|9603|9593|9595.1|9585.1|24
1614223590000|2021-02-25 03:26:30|9603.3|9593.3|9606.5|9596.5|9607.1|9597.1|9603.3|9593.3|14
1614223600000|2021-02-25 03:26:40|9606.4|9596.4|9607.1|9597.1|9608|9598|9605.9|9595.9|19
1614223610000|2021-02-25 03:26:50|9606.9|9596.9|9606.4|9596.4|9607.3|9597.3|9606.4|9596.4|17
1614223620000|2021-02-25 03:27:00|9606.9|9596.9|9604|9594|9606.9|9596.9|9602.3|9592.3|13
1614223630000|2021-02-25 03:27:10|9603.9|9593.9|9602|9592|9603.9|9593.9|9601.9|9591.9|12
1614223640000|2021-02-25 03:27:20|9601.9|9591.9|9601.4|9591.4|9602|9592|9601.4|9591.4|8
1614223650000|2021-02-25 03:27:30|9601.6|9591.6|9601.4|9591.4|9601.8|9591.8|9599.9|9589.9|7
1614223660000|2021-02-25 03:27:40|9601.1|9591.1|9601.1|9591.1|9601.6|9591.6|9601.1|9591.1|7
1614223670000|2021-02-25 03:27:50|9600.9|9590.9|9601|9591|9601.6|9591.6|9600.9|9590.9|5
1614223680000|2021-02-25 03:28:00|9600.6|9590.6|9599.6|9589.6|9600.6|9590.6|9598.9|9588.9|10
1614223690000|2021-02-25 03:28:10|9600.1|9590.1|9599.8|9589.8|9600.1|9590.1|9599.8|9589.8|3
1614223700000|2021-02-25 03:28:20|9599.9|9589.9|9600.4|9590.4|9601.4|9591.4|9599.9|9589.9|9
1614223710000|2021-02-25 03:28:30|9599.9|9589.9|9600.6|9590.6|9601.1|9591.1|9599.9|9589.9|5
1614223720000|2021-02-25 03:28:40|9600.9|9590.9|9602.9|9592.9|9602.9|9592.9|9600.8|9590.8|9
1614223730000|2021-02-25 03:28:50|9602.6|9592.6|9603.5|9593.5|9604|9594|9602.6|9592.6|8
1614223740000|2021-02-25 03:29:00|9604.9|9594.9|9606.6|9596.6|9606.6|9596.6|9603.4|9593.4|11
1614223750000|2021-02-25 03:29:10|9606.9|9596.9|9609.5|9599.5|9609.9|9599.9|9606.9|9596.9|21
1614223760000|2021-02-25 03:29:20|9609.6|9599.6|9613.9|9603.9|9613.9|9603.9|9607.9|9597.9|13
1614223770000|2021-02-25 03:29:30|9613.8|9603.8|9613.3|9603.3|9614.6|9604.6|9612.1|9602.1|28
1614223780000|2021-02-25 03:29:40|9612.8|9602.8|9612|9602|9614.6|9604.6|9611.9|9601.9|26
1614223790000|2021-02-25 03:29:50|9612.5|9602.5|9609.5|9599.5|9613.4|9603.4|9609.1|9599.1|24
1614223800000|2021-02-25 03:30:00|9609.9|9599.9|9607.4|9597.4|9609.9|9599.9|9607.4|9597.4|8
1614223810000|2021-02-25 03:30:10|9607|9597|9607.6|9597.6|9607.6|9597.6|9607|9597|4
1614223820000|2021-02-25 03:30:20|9607.5|9597.5|9606.5|9596.5|9607.9|9597.9|9606.1|9596.1|9
1614223830000|2021-02-25 03:30:30|9606.4|9596.4|9605.6|9595.6|9606.5|9596.5|9605.6|9595.6|5
1614223840000|2021-02-25 03:30:40|9605.9|9595.9|9606|9596|9606.4|9596.4|9605.9|9595.9|3
1614223850000|2021-02-25 03:30:50|9605.8|9595.8|9606|9596|9606.1|9596.1|9605.1|9595.1|8
1614223860000|2021-02-25 03:31:00|9606.3|9596.3|9605.9|9595.9|9606.3|9596.3|9605.9|9595.9|6
1614223870000|2021-02-25 03:31:10|9605.8|9595.8|9604.4|9594.4|9605.8|9595.8|9604.4|9594.4|5
1614223880000|2021-02-25 03:31:20|9603.9|9593.9|9603.4|9593.4|9603.9|9593.9|9603.1|9593.1|7
1614223900000|2021-02-25 03:31:40|9603.6|9593.6|9603.1|9593.1|9603.6|9593.6|9602.8|9592.8|5
1614223920000|2021-02-25 03:32:00|9602.8|9592.8|9602.1|9592.1|9602.8|9592.8|9602.1|9592.1|2
1614223960000|2021-02-25 03:32:40|9602.4|9592.4|9602.3|9592.3|9602.6|9592.6|9602.3|9592.3|4
1614223970000|2021-02-25 03:32:50|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1614223980000|2021-02-25 03:33:00|9602.8|9592.8|9603.4|9593.4|9603.6|9593.6|9602.8|9592.8|7
1614223990000|2021-02-25 03:33:10|9603.6|9593.6|9603.3|9593.3|9603.6|9593.6|9603.3|9593.3|4
1614224000000|2021-02-25 03:33:20|9603.1|9593.1|9603.5|9593.5|9603.6|9593.6|9603.1|9593.1|3
1614224010000|2021-02-25 03:33:30|9603.4|9593.4|9602.4|9592.4|9603.4|9593.4|9602.1|9592.1|5
1614224020000|2021-02-25 03:33:40|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1614224030000|2021-02-25 03:33:50|9601.6|9591.6|9601.3|9591.3|9601.9|9591.9|9601.3|9591.3|4
1614224040000|2021-02-25 03:34:00|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|4
1614224050000|2021-02-25 03:34:10|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|2
1614224060000|2021-02-25 03:34:20|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.9|9591.9|4
1614224070000|2021-02-25 03:34:30|9602.1|9592.1|9601.3|9591.3|9602.1|9592.1|9601.3|9591.3|4
1614224080000|2021-02-25 03:34:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1614224090000|2021-02-25 03:34:50|9601.9|9591.9|9602.4|9592.4|9602.6|9592.6|9601.9|9591.9|6
1614224100000|2021-02-25 03:35:00|9602.6|9592.6|9603.4|9593.4|9603.4|9593.4|9602.6|9592.6|3
1614224110000|2021-02-25 03:35:10|9603|9593|9602.4|9592.4|9603|9593|9602.1|9592.1|5
1614224120000|2021-02-25 03:35:20|9602.1|9592.1|9602.1|9592.1|9602.6|9592.6|9602.1|9592.1|5
1614224130000|2021-02-25 03:35:30|9602.4|9592.4|9601.6|9591.6|9602.6|9592.6|9601.6|9591.6|5
1614224150000|2021-02-25 03:35:50|9601.4|9591.4|9600.8|9590.8|9601.4|9591.4|9600.8|9590.8|3
1614224160000|2021-02-25 03:36:00|9600.6|9590.6|9599.9|9589.9|9600.6|9590.6|9599.9|9589.9|2
1614224170000|2021-02-25 03:36:10|9600.6|9590.6|9600.5|9590.5|9600.6|9590.6|9600.5|9590.5|2
1614224180000|2021-02-25 03:36:20|9600.4|9590.4|9593.9|9583.9|9600.4|9590.4|9593.5|9583.5|6
1614224190000|2021-02-25 03:36:30|9594.1|9584.1|9593.8|9583.8|9594.4|9584.4|9593.8|9583.8|9
1614224200000|2021-02-25 03:36:40|9594.1|9584.1|9593.6|9583.6|9594.3|9584.3|9593.5|9583.5|6
1614224210000|2021-02-25 03:36:50|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9592.6|9582.6|4
1614224220000|2021-02-25 03:37:00|9593.1|9583.1|9590|9580|9593.1|9583.1|9590|9580|7
1614224230000|2021-02-25 03:37:10|9589.1|9579.1|9590.4|9580.4|9590.6|9580.6|9589.1|9579.1|10
1614224240000|2021-02-25 03:37:20|9590.5|9580.5|9590.8|9580.8|9591|9581|9590.1|9580.1|9
1614224250000|2021-02-25 03:37:30|9590.6|9580.6|9592.9|9582.9|9592.9|9582.9|9590.6|9580.6|8
1614224260000|2021-02-25 03:37:40|9593.1|9583.1|9591.4|9581.4|9593.6|9583.6|9591.4|9581.4|6
1614224270000|2021-02-25 03:37:50|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1614224290000|2021-02-25 03:38:10|9591|9581|9591.4|9581.4|9592.1|9582.1|9591|9581|3
1614224300000|2021-02-25 03:38:20|9591.6|9581.6|9590.9|9580.9|9591.6|9581.6|9590.9|9580.9|3
1614224310000|2021-02-25 03:38:30|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1614224320000|2021-02-25 03:38:40|9590.9|9580.9|9589.6|9579.6|9590.9|9580.9|9589.6|9579.6|3
1614224340000|2021-02-25 03:39:00|9590|9580|9590.1|9580.1|9590.9|9580.9|9590|9580|5
1614224350000|2021-02-25 03:39:10|9589.9|9579.9|9590.8|9580.8|9590.8|9580.8|9589.9|9579.9|6
1614224370000|2021-02-25 03:39:30|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|2
1614224390000|2021-02-25 03:39:50|9591.1|9581.1|9591.5|9581.5|9591.5|9581.5|9591.1|9581.1|3
1614224400000|2021-02-25 03:40:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1614224410000|2021-02-25 03:40:10|9592.4|9582.4|9592.6|9582.6|9593|9583|9592.4|9582.4|4
1614224420000|2021-02-25 03:40:20|9593.9|9583.9|9590.9|9580.9|9593.9|9583.9|9590.9|9580.9|7
1614224430000|2021-02-25 03:40:30|9591.1|9581.1|9591.5|9581.5|9591.6|9581.6|9591.1|9581.1|5
1614224440000|2021-02-25 03:40:40|9591.6|9581.6|9591.9|9581.9|9592.4|9582.4|9591.6|9581.6|4
1614224450000|2021-02-25 03:40:50|9592.3|9582.3|9592.6|9582.6|9592.6|9582.6|9592.3|9582.3|2
1614224460000|2021-02-25 03:41:00|9592.4|9582.4|9592.3|9582.3|9592.4|9582.4|9591.9|9581.9|3
1614224470000|2021-02-25 03:41:10|9592.6|9582.6|9592.8|9582.8|9592.8|9582.8|9592.3|9582.3|4
1614224480000|2021-02-25 03:41:20|9592.6|9582.6|9593|9583|9593.3|9583.3|9592.6|9582.6|6
1614224490000|2021-02-25 03:41:30|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|2
1614224500000|2021-02-25 03:41:40|9592|9582|9591.6|9581.6|9592|9582|9591.6|9581.6|2
1614224510000|2021-02-25 03:41:50|9591.5|9581.5|9591.6|9581.6|9591.6|9581.6|9591.5|9581.5|2
1614224520000|2021-02-25 03:42:00|9592.1|9582.1|9591.6|9581.6|9592.4|9582.4|9591.6|9581.6|4
1614224540000|2021-02-25 03:42:20|9591.9|9581.9|9592.6|9582.6|9592.6|9582.6|9591.9|9581.9|3
1614224550000|2021-02-25 03:42:30|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1614224560000|2021-02-25 03:42:40|9591.9|9581.9|9589.9|9579.9|9591.9|9581.9|9589.4|9579.4|3
1614224570000|2021-02-25 03:42:50|9589.3|9579.3|9589.4|9579.4|9589.4|9579.4|9589.3|9579.3|2
1614224580000|2021-02-25 03:43:00|9588.9|9578.9|9588.9|9578.9|9589.1|9579.1|9588.8|9578.8|5
1614224590000|2021-02-25 03:43:10|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|1
1614224600000|2021-02-25 03:43:20|9589.3|9579.3|9589.4|9579.4|9589.6|9579.6|9589.3|9579.3|3
1614224620000|2021-02-25 03:43:40|9588.9|9578.9|9591.4|9581.4|9591.6|9581.6|9588.9|9578.9|10
1614224630000|2021-02-25 03:43:50|9591.6|9581.6|9592.1|9582.1|9592.1|9582.1|9591.1|9581.1|3
1614224640000|2021-02-25 03:44:00|9592.4|9582.4|9592.6|9582.6|9592.6|9582.6|9592.4|9582.4|2
1614224650000|2021-02-25 03:44:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1614224660000|2021-02-25 03:44:20|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1614224670000|2021-02-25 03:44:30|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1614224680000|2021-02-25 03:44:40|9591.9|9581.9|9591.8|9581.8|9591.9|9581.9|9591.6|9581.6|4
1614224690000|2021-02-25 03:44:50|9591.4|9581.4|9589.5|9579.5|9591.4|9581.4|9589.5|9579.5|4
1614224700000|2021-02-25 03:45:00|9589.6|9579.6|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|4
1614224710000|2021-02-25 03:45:10|9590.5|9580.5|9590.9|9580.9|9590.9|9580.9|9590.5|9580.5|6
1614224750000|2021-02-25 03:45:50|9590.6|9580.6|9589.9|9579.9|9590.6|9580.6|9589.9|9579.9|3
1614224770000|2021-02-25 03:46:10|9590.1|9580.1|9589.6|9579.6|9590.1|9580.1|9589.6|9579.6|3
1614224780000|2021-02-25 03:46:20|9589.1|9579.1|9588.9|9578.9|9589.1|9579.1|9588.9|9578.9|2
1614224790000|2021-02-25 03:46:30|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|1
1614224800000|2021-02-25 03:46:40|9589.4|9579.4|9589.6|9579.6|9589.8|9579.8|9589.4|9579.4|4
1614224810000|2021-02-25 03:46:50|9589.3|9579.3|9587.6|9577.6|9589.3|9579.3|9587.4|9577.4|3
1614224820000|2021-02-25 03:47:00|9587.9|9577.9|9587.3|9577.3|9587.9|9577.9|9587.1|9577.1|7
1614224830000|2021-02-25 03:47:10|9587.4|9577.4|9587.3|9577.3|9587.4|9577.4|9587|9577|4
1614224840000|2021-02-25 03:47:20|9587.1|9577.1|9587.3|9577.3|9587.3|9577.3|9587.1|9577.1|2
1614224850000|2021-02-25 03:47:30|9587.4|9577.4|9588.5|9578.5|9588.5|9578.5|9587.4|9577.4|4
1614224860000|2021-02-25 03:47:40|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1614224870000|2021-02-25 03:47:50|9588.1|9578.1|9587.9|9577.9|9588.1|9578.1|9587.9|9577.9|2
1614224880000|2021-02-25 03:48:00|9587.4|9577.4|9587.1|9577.1|9587.8|9577.8|9587.1|9577.1|4
1614224890000|2021-02-25 03:48:10|9586.5|9576.5|9584|9574|9586.5|9576.5|9583.6|9573.6|6
1614224900000|2021-02-25 03:48:20|9584.1|9574.1|9583.9|9573.9|9584.3|9574.3|9583.9|9573.9|3
1614224910000|2021-02-25 03:48:30|9583.6|9573.6|9583.9|9573.9|9584.3|9574.3|9583.6|9573.6|4
1614224920000|2021-02-25 03:48:40|9583.6|9573.6|9583.9|9573.9|9583.9|9573.9|9583.6|9573.6|2
1614224930000|2021-02-25 03:48:50|9583.5|9573.5|9580.9|9570.9|9583.5|9573.5|9580.1|9570.1|8
1614224940000|2021-02-25 03:49:00|9581.3|9571.3|9581.4|9571.4|9581.8|9571.8|9580.9|9570.9|5
1614224950000|2021-02-25 03:49:10|9581.1|9571.1|9581.6|9571.6|9581.6|9571.6|9581.1|9571.1|2
1614224960000|2021-02-25 03:49:20|9581.8|9571.8|9582.1|9572.1|9582.1|9572.1|9581.8|9571.8|4
1614224970000|2021-02-25 03:49:30|9582.6|9572.6|9583.4|9573.4|9583.4|9573.4|9582.6|9572.6|7
1614224980000|2021-02-25 03:49:40|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1614224990000|2021-02-25 03:49:50|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1614225010000|2021-02-25 03:50:10|9582.9|9572.9|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|2
1614225020000|2021-02-25 03:50:20|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1614225040000|2021-02-25 03:50:40|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1614225050000|2021-02-25 03:50:50|9582.3|9572.3|9581.6|9571.6|9582.3|9572.3|9581.6|9571.6|3
1614225060000|2021-02-25 03:51:00|9582.1|9572.1|9582|9572|9582.4|9572.4|9582|9572|3
1614225070000|2021-02-25 03:51:10|9581.9|9571.9|9582.4|9572.4|9582.4|9572.4|9581.4|9571.4|4
1614225090000|2021-02-25 03:51:30|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582.5|9572.5|2
1614225100000|2021-02-25 03:51:40|9583|9573|9582.9|9572.9|9583.5|9573.5|9582.9|9572.9|3
1614225110000|2021-02-25 03:51:50|9583.1|9573.1|9583.8|9573.8|9583.8|9573.8|9583.1|9573.1|2
1614225120000|2021-02-25 03:52:00|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9582.9|9572.9|7
1614225130000|2021-02-25 03:52:10|9583|9573|9583.6|9573.6|9583.6|9573.6|9583|9573|5
1614225140000|2021-02-25 03:52:20|9583.1|9573.1|9583.1|9573.1|9583.6|9573.6|9583.1|9573.1|4
1614225150000|2021-02-25 03:52:30|9583.4|9573.4|9584.1|9574.1|9584.1|9574.1|9583.4|9573.4|3
1614225160000|2021-02-25 03:52:40|9584.6|9574.6|9585.1|9575.1|9585.1|9575.1|9584.6|9574.6|2
1614225180000|2021-02-25 03:53:00|9584.9|9574.9|9584.1|9574.1|9584.9|9574.9|9584.1|9574.1|2
1614225240000|2021-02-25 03:54:00|9583.9|9573.9|9584.8|9574.8|9585.1|9575.1|9583.9|9573.9|4
1614225270000|2021-02-25 03:54:30|9585.3|9575.3|9587.1|9577.1|9587.4|9577.4|9585.3|9575.3|9
1614225280000|2021-02-25 03:54:40|9587.4|9577.4|9586.6|9576.6|9587.4|9577.4|9586.6|9576.6|4
1614225300000|2021-02-25 03:55:00|9587.1|9577.1|9587.1|9577.1|9587.3|9577.3|9587.1|9577.1|3
1614225310000|2021-02-25 03:55:10|9587.6|9577.6|9588.3|9578.3|9588.3|9578.3|9587.6|9577.6|3
1614225320000|2021-02-25 03:55:20|9588.8|9578.8|9589.5|9579.5|9589.6|9579.6|9588.8|9578.8|5
1614225330000|2021-02-25 03:55:30|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.1|9579.1|5
1614225340000|2021-02-25 03:55:40|9589.8|9579.8|9589|9579|9589.8|9579.8|9589|9579|3
1614225350000|2021-02-25 03:55:50|9589.1|9579.1|9590.5|9580.5|9590.5|9580.5|9589.1|9579.1|5
1614225360000|2021-02-25 03:56:00|9590.1|9580.1|9589.6|9579.6|9590.4|9580.4|9589.6|9579.6|4
1614225370000|2021-02-25 03:56:10|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.1|9580.1|3
1614225380000|2021-02-25 03:56:20|9589.6|9579.6|9590.4|9580.4|9590.4|9580.4|9589.4|9579.4|4
1614225390000|2021-02-25 03:56:30|9589.6|9579.6|9590.4|9580.4|9590.4|9580.4|9589.6|9579.6|4
1614225400000|2021-02-25 03:56:40|9589.6|9579.6|9590.4|9580.4|9591|9581|9589.6|9579.6|6
1614225430000|2021-02-25 03:57:10|9590.1|9580.1|9589.4|9579.4|9590.1|9580.1|9589.4|9579.4|2
1614225440000|2021-02-25 03:57:20|9589.1|9579.1|9588.4|9578.4|9589.1|9579.1|9588.4|9578.4|2
1614225450000|2021-02-25 03:57:30|9588.1|9578.1|9587.6|9577.6|9588.1|9578.1|9587.1|9577.1|5
1614225460000|2021-02-25 03:57:40|9587.3|9577.3|9586.4|9576.4|9587.3|9577.3|9586.1|9576.1|6
1614225470000|2021-02-25 03:57:50|9585.8|9575.8|9586.4|9576.4|9586.4|9576.4|9585.8|9575.8|2
1614225480000|2021-02-25 03:58:00|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1614225490000|2021-02-25 03:58:10|9586.6|9576.6|9587.4|9577.4|9587.4|9577.4|9586.6|9576.6|3
1614225500000|2021-02-25 03:58:20|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1614225520000|2021-02-25 03:58:40|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1614225530000|2021-02-25 03:58:50|9587.9|9577.9|9590.4|9580.4|9590.4|9580.4|9587.9|9577.9|4
1614225540000|2021-02-25 03:59:00|9589.6|9579.6|9588.6|9578.6|9589.6|9579.6|9588.6|9578.6|3
1614225560000|2021-02-25 03:59:20|9588.4|9578.4|9587.5|9577.5|9588.4|9578.4|9587.1|9577.1|6
1614225570000|2021-02-25 03:59:30|9587.6|9577.6|9589.1|9579.1|9589.1|9579.1|9587.6|9577.6|3
1614225580000|2021-02-25 03:59:40|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|3
1614225600000|2021-02-25 04:00:00|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9588.4|9578.4|2
1614225620000|2021-02-25 04:00:20|9588.4|9578.4|9588.8|9578.8|9588.8|9578.8|9588.4|9578.4|2
1614225640000|2021-02-25 04:00:40|9589.1|9579.1|9590.4|9580.4|9590.4|9580.4|9589.1|9579.1|3
1614225650000|2021-02-25 04:00:50|9590.1|9580.1|9589.1|9579.1|9590.1|9580.1|9589.1|9579.1|6
1614225660000|2021-02-25 04:01:00|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1614225670000|2021-02-25 04:01:10|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1614225680000|2021-02-25 04:01:20|9589.6|9579.6|9590.1|9580.1|9590.3|9580.3|9589.6|9579.6|3
1614225690000|2021-02-25 04:01:30|9590.4|9580.4|9589.1|9579.1|9590.4|9580.4|9589.1|9579.1|2
1614225710000|2021-02-25 04:01:50|9588.6|9578.6|9585.9|9575.9|9588.6|9578.6|9585.4|9575.4|6
1614225720000|2021-02-25 04:02:00|9585.4|9575.4|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|2
1614225730000|2021-02-25 04:02:10|9586.1|9576.1|9586.6|9576.6|9586.6|9576.6|9586.1|9576.1|2
1614225740000|2021-02-25 04:02:20|9587.8|9577.8|9588.1|9578.1|9588.1|9578.1|9587.8|9577.8|2
1614225750000|2021-02-25 04:02:30|9588.3|9578.3|9589.1|9579.1|9589.1|9579.1|9588.3|9578.3|3
1614225760000|2021-02-25 04:02:40|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1614225770000|2021-02-25 04:02:50|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|1
1614225780000|2021-02-25 04:03:00|9588.6|9578.6|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|4
1614225800000|2021-02-25 04:03:20|9590.1|9580.1|9588.6|9578.6|9590.1|9580.1|9588.6|9578.6|2
1614225810000|2021-02-25 04:03:30|9588.1|9578.1|9586.9|9576.9|9588.1|9578.1|9586.9|9576.9|4
1614225830000|2021-02-25 04:03:50|9587.1|9577.1|9587.6|9577.6|9587.8|9577.8|9587.1|9577.1|3
1614225850000|2021-02-25 04:04:10|9588|9578|9587.6|9577.6|9588|9578|9587.6|9577.6|2
1614225860000|2021-02-25 04:04:20|9587.3|9577.3|9586.4|9576.4|9587.3|9577.3|9585.9|9575.9|7
1614225870000|2021-02-25 04:04:30|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1614225880000|2021-02-25 04:04:40|9586|9576|9586|9576|9586|9576|9586|9576|1
1614225890000|2021-02-25 04:04:50|9586.3|9576.3|9586.4|9576.4|9586.4|9576.4|9586.3|9576.3|2
1614225920000|2021-02-25 04:05:20|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1614225960000|2021-02-25 04:06:00|9586.1|9576.1|9586.9|9576.9|9586.9|9576.9|9586.1|9576.1|4
1614225970000|2021-02-25 04:06:10|9586.4|9576.4|9585.3|9575.3|9586.4|9576.4|9585.3|9575.3|4
1614225990000|2021-02-25 04:06:30|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|2
1614226010000|2021-02-25 04:06:50|9585.1|9575.1|9583.8|9573.8|9585.1|9575.1|9583.8|9573.8|9
1614226020000|2021-02-25 04:07:00|9583|9573|9582.9|9572.9|9583|9573|9582.9|9572.9|2
1614226030000|2021-02-25 04:07:10|9582.6|9572.6|9581.1|9571.1|9582.6|9572.6|9581|9571|4
1614226040000|2021-02-25 04:07:20|9580.6|9570.6|9580.5|9570.5|9580.6|9570.6|9580.5|9570.5|2
1614226050000|2021-02-25 04:07:30|9580.6|9570.6|9581.9|9571.9|9582.8|9572.8|9580.6|9570.6|4
1614226110000|2021-02-25 04:08:30|9582|9572|9582|9572|9582|9572|9582|9572|1
1614226130000|2021-02-25 04:08:50|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|2
1614226140000|2021-02-25 04:09:00|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|2
1614226150000|2021-02-25 04:09:10|9582.4|9572.4|9582.8|9572.8|9582.8|9572.8|9582.4|9572.4|3
1614226170000|2021-02-25 04:09:30|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1614226190000|2021-02-25 04:09:50|9582.5|9572.5|9584.6|9574.6|9584.6|9574.6|9582.5|9572.5|3
1614226200000|2021-02-25 04:10:00|9584.1|9574.1|9584.6|9574.6|9584.6|9574.6|9584|9574|3
1614226210000|2021-02-25 04:10:10|9584|9574|9583.5|9573.5|9584|9574|9583.5|9573.5|2
1614226220000|2021-02-25 04:10:20|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|2
1614226250000|2021-02-25 04:10:50|9584.3|9574.3|9585.1|9575.1|9585.1|9575.1|9584.3|9574.3|3
1614226260000|2021-02-25 04:11:00|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1614226280000|2021-02-25 04:11:20|9585.8|9575.8|9586.1|9576.1|9586.6|9576.6|9585.8|9575.8|4
1614226300000|2021-02-25 04:11:40|9585.8|9575.8|9587.5|9577.5|9587.5|9577.5|9585.8|9575.8|4
1614226310000|2021-02-25 04:11:50|9587|9577|9586.8|9576.8|9587|9577|9586.4|9576.4|3
1614226320000|2021-02-25 04:12:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1614226340000|2021-02-25 04:12:20|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1614226370000|2021-02-25 04:12:50|9585|9575|9587.1|9577.1|9587.1|9577.1|9585|9575|4
1614226380000|2021-02-25 04:13:00|9587.5|9577.5|9586.8|9576.8|9587.5|9577.5|9586.8|9576.8|3
1614226390000|2021-02-25 04:13:10|9587.3|9577.3|9588.4|9578.4|9588.8|9578.8|9587.3|9577.3|4
1614226400000|2021-02-25 04:13:20|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9587.9|9577.9|3
1614226410000|2021-02-25 04:13:30|9588.4|9578.4|9589.9|9579.9|9589.9|9579.9|9588.4|9578.4|3
1614226420000|2021-02-25 04:13:40|9589.5|9579.5|9589.9|9579.9|9589.9|9579.9|9589.4|9579.4|4
1614226430000|2021-02-25 04:13:50|9589.6|9579.6|9589.9|9579.9|9589.9|9579.9|9589.6|9579.6|2
1614226440000|2021-02-25 04:14:00|9590|9580|9589.9|9579.9|9590.8|9580.8|9589.9|9579.9|6
1614226450000|2021-02-25 04:14:10|9589.5|9579.5|9589.6|9579.6|9590.1|9580.1|9589.5|9579.5|3
1614226460000|2021-02-25 04:14:20|9590.3|9580.3|9589.6|9579.6|9590.3|9580.3|9589.6|9579.6|2
1614226470000|2021-02-25 04:14:30|9589.4|9579.4|9587.1|9577.1|9589.4|9579.4|9587.1|9577.1|2
1614226480000|2021-02-25 04:14:40|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|2
1614226500000|2021-02-25 04:15:00|9586.9|9576.9|9586.4|9576.4|9586.9|9576.9|9586.4|9576.4|2
1614226510000|2021-02-25 04:15:10|9586.9|9576.9|9586.4|9576.4|9586.9|9576.9|9586.4|9576.4|2
1614226520000|2021-02-25 04:15:20|9586.1|9576.1|9584.6|9574.6|9586.1|9576.1|9584.5|9574.5|6
1614226530000|2021-02-25 04:15:30|9584.9|9574.9|9585|9575|9585.6|9575.6|9584.9|9574.9|5
1614226550000|2021-02-25 04:15:50|9585.3|9575.3|9584.1|9574.1|9585.4|9575.4|9584.1|9574.1|4
1614226560000|2021-02-25 04:16:00|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.1|9574.1|5
1614226570000|2021-02-25 04:16:10|9585.4|9575.4|9584.5|9574.5|9585.4|9575.4|9584.5|9574.5|2
1614226580000|2021-02-25 04:16:20|9584.6|9574.6|9583.5|9573.5|9584.9|9574.9|9583.3|9573.3|5
1614226590000|2021-02-25 04:16:30|9582.3|9572.3|9583.4|9573.4|9583.4|9573.4|9582.3|9572.3|2
1614226600000|2021-02-25 04:16:40|9584.1|9574.1|9583.3|9573.3|9584.1|9574.1|9582.9|9572.9|4
1614226610000|2021-02-25 04:16:50|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1614226620000|2021-02-25 04:17:00|9583.6|9573.6|9583.6|9573.6|9583.9|9573.9|9583.6|9573.6|3
1614226630000|2021-02-25 04:17:10|9583.3|9573.3|9582.6|9572.6|9583.3|9573.3|9582.6|9572.6|2
1614226640000|2021-02-25 04:17:20|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1614226660000|2021-02-25 04:17:40|9583.9|9573.9|9583.1|9573.1|9583.9|9573.9|9583.1|9573.1|2
1614226730000|2021-02-25 04:18:50|9582.5|9572.5|9582.1|9572.1|9582.5|9572.5|9582.1|9572.1|2
1614226740000|2021-02-25 04:19:00|9582.5|9572.5|9578.1|9568.1|9583|9573|9577.9|9567.9|10
1614226750000|2021-02-25 04:19:10|9577.9|9567.9|9577.8|9567.8|9578.4|9568.4|9577.5|9567.5|6
1614226760000|2021-02-25 04:19:20|9577.5|9567.5|9578.4|9568.4|9578.4|9568.4|9577.5|9567.5|5
1614226770000|2021-02-25 04:19:30|9578.1|9568.1|9576.3|9566.3|9578.1|9568.1|9576.3|9566.3|5
1614226780000|2021-02-25 04:19:40|9576.6|9566.6|9576.8|9566.8|9577.1|9567.1|9576.6|9566.6|3
1614226790000|2021-02-25 04:19:50|9577|9567|9576.9|9566.9|9577|9567|9576.6|9566.6|4
1614226810000|2021-02-25 04:20:10|9577.3|9567.3|9574.6|9564.6|9577.3|9567.3|9574.5|9564.5|4
1614226820000|2021-02-25 04:20:20|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.6|9564.6|4
1614226830000|2021-02-25 04:20:30|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1614226840000|2021-02-25 04:20:40|9575.1|9565.1|9575.1|9565.1|9575.4|9565.4|9575.1|9565.1|3
1614226850000|2021-02-25 04:20:50|9575.4|9565.4|9568.9|9558.9|9575.6|9565.6|9567.9|9557.9|7
1614226860000|2021-02-25 04:21:00|9569|9559|9568.1|9558.1|9569|9559|9568.1|9558.1|4
1614226870000|2021-02-25 04:21:10|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.1|9558.1|3
1614226880000|2021-02-25 04:21:20|9568.8|9558.8|9570|9560|9570|9560|9568.6|9558.6|11
1614226890000|2021-02-25 04:21:30|9570.4|9560.4|9568.1|9558.1|9570.4|9560.4|9568.1|9558.1|10
1614226900000|2021-02-25 04:21:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1614226910000|2021-02-25 04:21:50|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|1
1614226920000|2021-02-25 04:22:00|9564.9|9554.9|9565|9555|9566.1|9556.1|9564.9|9554.9|7
1614226930000|2021-02-25 04:22:10|9564.8|9554.8|9560|9550|9564.9|9554.9|9559.6|9549.6|7
1614226940000|2021-02-25 04:22:20|9560.3|9550.3|9557.1|9547.1|9560.9|9550.9|9556.9|9546.9|12
1614226950000|2021-02-25 04:22:30|9557.6|9547.6|9555.9|9545.9|9557.6|9547.6|9555.1|9545.1|12
1614226960000|2021-02-25 04:22:40|9555.3|9545.3|9555.9|9545.9|9556.3|9546.3|9555.3|9545.3|7
1614226970000|2021-02-25 04:22:50|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|5
1614226980000|2021-02-25 04:23:00|9556.1|9546.1|9556.5|9546.5|9556.5|9546.5|9556.1|9546.1|2
1614226990000|2021-02-25 04:23:10|9556|9546|9554.3|9544.3|9556|9546|9554.3|9544.3|2
1614227000000|2021-02-25 04:23:20|9554.5|9544.5|9551.4|9541.4|9554.5|9544.5|9551.4|9541.4|9
1614227010000|2021-02-25 04:23:30|9551.6|9541.6|9551.4|9541.4|9551.8|9541.8|9551.4|9541.4|3
1614227020000|2021-02-25 04:23:40|9551.6|9541.6|9549.4|9539.4|9552.1|9542.1|9549.4|9539.4|5
1614227030000|2021-02-25 04:23:50|9550.3|9540.3|9552.1|9542.1|9552.6|9542.6|9549.4|9539.4|11
1614227040000|2021-02-25 04:24:00|9551.9|9541.9|9551.3|9541.3|9552.8|9542.8|9550.6|9540.6|7
1614227050000|2021-02-25 04:24:10|9551.6|9541.6|9551.3|9541.3|9552.9|9542.9|9551.3|9541.3|7
1614227060000|2021-02-25 04:24:20|9551.6|9541.6|9550.9|9540.9|9551.6|9541.6|9550.6|9540.6|4
1614227070000|2021-02-25 04:24:30|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1614227080000|2021-02-25 04:24:40|9551.6|9541.6|9550.9|9540.9|9552|9542|9550.9|9540.9|5
1614227090000|2021-02-25 04:24:50|9551.6|9541.6|9551.8|9541.8|9552|9542|9551.6|9541.6|5
1614227100000|2021-02-25 04:25:00|9550.9|9540.9|9552.1|9542.1|9553|9543|9550.9|9540.9|12
1614227110000|2021-02-25 04:25:10|9552.4|9542.4|9552.9|9542.9|9553.1|9543.1|9552.4|9542.4|3
1614227120000|2021-02-25 04:25:20|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9552.9|9542.9|3
1614227140000|2021-02-25 04:25:40|9552.9|9542.9|9553.8|9543.8|9553.8|9543.8|9552.9|9542.9|2
1614227150000|2021-02-25 04:25:50|9553.3|9543.3|9553.6|9543.6|9553.6|9543.6|9553.3|9543.3|3
1614227160000|2021-02-25 04:26:00|9553.4|9543.4|9552.9|9542.9|9553.4|9543.4|9552.9|9542.9|2
1614227170000|2021-02-25 04:26:10|9552.6|9542.6|9552.6|9542.6|9553|9543|9552.5|9542.5|5
1614227180000|2021-02-25 04:26:20|9553|9543|9553.1|9543.1|9553.1|9543.1|9552.6|9542.6|3
1614227190000|2021-02-25 04:26:30|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.3|9542.3|3
1614227200000|2021-02-25 04:26:40|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.9|9542.9|2
1614227210000|2021-02-25 04:26:50|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|2
1614227220000|2021-02-25 04:27:00|9552.6|9542.6|9553|9543|9553.1|9543.1|9552.6|9542.6|4
1614227230000|2021-02-25 04:27:10|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|2
1614227240000|2021-02-25 04:27:20|9552.6|9542.6|9553.1|9543.1|9553.4|9543.4|9552.6|9542.6|5
1614227250000|2021-02-25 04:27:30|9553.8|9543.8|9553.4|9543.4|9553.8|9543.8|9552.9|9542.9|3
1614227260000|2021-02-25 04:27:40|9552.6|9542.6|9552.8|9542.8|9552.8|9542.8|9552.6|9542.6|2
1614227280000|2021-02-25 04:28:00|9553.1|9543.1|9552.6|9542.6|9553.1|9543.1|9552.6|9542.6|7
1614227290000|2021-02-25 04:28:10|9552.9|9542.9|9552.4|9542.4|9553.1|9543.1|9552.4|9542.4|12
1614227310000|2021-02-25 04:28:30|9552.1|9542.1|9551.4|9541.4|9552.1|9542.1|9550.9|9540.9|4
1614227320000|2021-02-25 04:28:40|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|2
1614227340000|2021-02-25 04:29:00|9551.4|9541.4|9551.9|9541.9|9551.9|9541.9|9551.4|9541.4|4
1614227350000|2021-02-25 04:29:10|9552.6|9542.6|9551.8|9541.8|9552.6|9542.6|9551.1|9541.1|5
1614227360000|2021-02-25 04:29:20|9551.5|9541.5|9551.3|9541.3|9551.6|9541.6|9551.3|9541.3|5
1614227370000|2021-02-25 04:29:30|9551|9541|9551|9541|9551|9541|9551|9541|1
1614227390000|2021-02-25 04:29:50|9550.8|9540.8|9549.9|9539.9|9550.8|9540.8|9549.6|9539.6|3
1614227400000|2021-02-25 04:30:00|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|2
1614227410000|2021-02-25 04:30:10|9550.6|9540.6|9551.1|9541.1|9551.1|9541.1|9550.6|9540.6|4
1614227420000|2021-02-25 04:30:20|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1614227430000|2021-02-25 04:30:30|9551.5|9541.5|9549.9|9539.9|9551.5|9541.5|9549.8|9539.8|4
1614227440000|2021-02-25 04:30:40|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|2
1614227450000|2021-02-25 04:30:50|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9548.9|9538.9|5
1614227460000|2021-02-25 04:31:00|9549.4|9539.4|9549.9|9539.9|9549.9|9539.9|9549.4|9539.4|3
1614227470000|2021-02-25 04:31:10|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|2
1614227480000|2021-02-25 04:31:20|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|3
1614227490000|2021-02-25 04:31:30|9547.9|9537.9|9548.3|9538.3|9548.3|9538.3|9547.6|9537.6|4
1614227500000|2021-02-25 04:31:40|9548.6|9538.6|9550|9540|9550|9540|9548.4|9538.4|7
1614227510000|2021-02-25 04:31:50|9549.8|9539.8|9549.9|9539.9|9551.1|9541.1|9549.8|9539.8|5
1614227520000|2021-02-25 04:32:00|9550.4|9540.4|9549.9|9539.9|9550.4|9540.4|9549.9|9539.9|2
1614227530000|2021-02-25 04:32:10|9550.1|9540.1|9550.1|9540.1|9550.8|9540.8|9549.9|9539.9|6
1614227540000|2021-02-25 04:32:20|9550.4|9540.4|9551.4|9541.4|9551.4|9541.4|9550.4|9540.4|5
1614227550000|2021-02-25 04:32:30|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9551.1|9541.1|2
1614227560000|2021-02-25 04:32:40|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9550.9|9540.9|8
1614227570000|2021-02-25 04:32:50|9551.6|9541.6|9550.1|9540.1|9551.6|9541.6|9550.1|9540.1|5
1614227580000|2021-02-25 04:33:00|9550.4|9540.4|9551.1|9541.1|9551.4|9541.4|9550.4|9540.4|9
1614227590000|2021-02-25 04:33:10|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1614227600000|2021-02-25 04:33:20|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1614227630000|2021-02-25 04:33:50|9551.3|9541.3|9550.1|9540.1|9551.3|9541.3|9550.1|9540.1|5
1614227640000|2021-02-25 04:34:00|9549.6|9539.6|9550.5|9540.5|9550.5|9540.5|9549.6|9539.6|2
1614227660000|2021-02-25 04:34:20|9549.6|9539.6|9549.5|9539.5|9549.6|9539.6|9549.5|9539.5|2
1614227670000|2021-02-25 04:34:30|9548.9|9538.9|9548.1|9538.1|9548.9|9538.9|9548.1|9538.1|2
1614227680000|2021-02-25 04:34:40|9548.9|9538.9|9548.1|9538.1|9548.9|9538.9|9547.9|9537.9|4
1614227700000|2021-02-25 04:35:00|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9548.1|9538.1|2
1614227710000|2021-02-25 04:35:10|9547.9|9537.9|9544.3|9534.3|9547.9|9537.9|9542.6|9532.6|12
1614227720000|2021-02-25 04:35:20|9544|9534|9543.6|9533.6|9544|9534|9543.6|9533.6|2
1614227730000|2021-02-25 04:35:30|9544|9534|9544|9534|9544|9534|9543.6|9533.6|3
1614227740000|2021-02-25 04:35:40|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1614227750000|2021-02-25 04:35:50|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|3
1614227760000|2021-02-25 04:36:00|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1614227770000|2021-02-25 04:36:10|9543.1|9533.1|9541.6|9531.6|9543.5|9533.5|9541.6|9531.6|7
1614227780000|2021-02-25 04:36:20|9541.1|9531.1|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|2
1614227790000|2021-02-25 04:36:30|9542.1|9532.1|9541.1|9531.1|9542.1|9532.1|9541.1|9531.1|4
1614227810000|2021-02-25 04:36:50|9540.3|9530.3|9540.6|9530.6|9540.6|9530.6|9540.3|9530.3|2
1614227820000|2021-02-25 04:37:00|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9540.8|9530.8|6
1614227850000|2021-02-25 04:37:30|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.5|9530.5|3
1614227870000|2021-02-25 04:37:50|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|3
1614227880000|2021-02-25 04:38:00|9540.6|9530.6|9540.6|9530.6|9541.1|9531.1|9540.6|9530.6|5
1614227900000|2021-02-25 04:38:20|9540.9|9530.9|9541.9|9531.9|9541.9|9531.9|9540.9|9530.9|5
1614227910000|2021-02-25 04:38:30|9542.1|9532.1|9544.9|9534.9|9544.9|9534.9|9542.1|9532.1|8
1614227920000|2021-02-25 04:38:40|9544.6|9534.6|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|2
1614227930000|2021-02-25 04:38:50|9544.1|9534.1|9543.4|9533.4|9544.1|9534.1|9543.4|9533.4|3
1614227940000|2021-02-25 04:39:00|9543.9|9533.9|9546.4|9536.4|9546.4|9536.4|9543.9|9533.9|4
1614227950000|2021-02-25 04:39:10|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|3
1614227980000|2021-02-25 04:39:40|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1614227990000|2021-02-25 04:39:50|9546.6|9536.6|9548|9538|9548|9538|9546.6|9536.6|4
1614228000000|2021-02-25 04:40:00|9548.4|9538.4|9549.1|9539.1|9549.1|9539.1|9548.4|9538.4|2
1614228010000|2021-02-25 04:40:10|9549.4|9539.4|9549.8|9539.8|9549.8|9539.8|9549.4|9539.4|2
1614228020000|2021-02-25 04:40:20|9549.9|9539.9|9552.6|9542.6|9552.9|9542.9|9549.9|9539.9|4
1614228030000|2021-02-25 04:40:30|9552.9|9542.9|9553.6|9543.6|9553.8|9543.8|9551.9|9541.9|8
1614228040000|2021-02-25 04:40:40|9553.1|9543.1|9554.4|9544.4|9554.4|9544.4|9553.1|9543.1|6
1614228050000|2021-02-25 04:40:50|9553.4|9543.4|9553.1|9543.1|9553.6|9543.6|9552.3|9542.3|12
1614228060000|2021-02-25 04:41:00|9553.4|9543.4|9552.8|9542.8|9553.9|9543.9|9552.8|9542.8|4
1614228080000|2021-02-25 04:41:20|9552.4|9542.4|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|2
1614228100000|2021-02-25 04:41:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1614228110000|2021-02-25 04:41:50|9553.8|9543.8|9553|9543|9553.8|9543.8|9552.6|9542.6|5
1614228120000|2021-02-25 04:42:00|9552.6|9542.6|9550.9|9540.9|9552.6|9542.6|9550.9|9540.9|2
1614228130000|2021-02-25 04:42:10|9551.3|9541.3|9550.4|9540.4|9551.3|9541.3|9549.8|9539.8|4
1614228140000|2021-02-25 04:42:20|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|2
1614228150000|2021-02-25 04:42:30|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9549.1|9539.1|5
1614228160000|2021-02-25 04:42:40|9549.9|9539.9|9549|9539|9549.9|9539.9|9549|9539|7
1614228170000|2021-02-25 04:42:50|9548.9|9538.9|9547.6|9537.6|9548.9|9538.9|9547.4|9537.4|5
1614228180000|2021-02-25 04:43:00|9548.1|9538.1|9550|9540|9550|9540|9548.1|9538.1|5
1614228190000|2021-02-25 04:43:10|9549.9|9539.9|9548.9|9538.9|9549.9|9539.9|9548.9|9538.9|2
1614228210000|2021-02-25 04:43:30|9548.6|9538.6|9546.8|9536.8|9549|9539|9545.9|9535.9|7
1614228220000|2021-02-25 04:43:40|9547.4|9537.4|9547.5|9537.5|9547.5|9537.5|9547.4|9537.4|2
1614228230000|2021-02-25 04:43:50|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1614228240000|2021-02-25 04:44:00|9547.4|9537.4|9546.9|9536.9|9547.8|9537.8|9546.9|9536.9|9
1614228250000|2021-02-25 04:44:10|9546.3|9536.3|9546.4|9536.4|9546.5|9536.5|9546.3|9536.3|3
1614228260000|2021-02-25 04:44:20|9546.6|9536.6|9546.8|9536.8|9547.3|9537.3|9546.6|9536.6|4
1614228270000|2021-02-25 04:44:30|9547|9537|9546.9|9536.9|9547|9537|9546.9|9536.9|2
1614228280000|2021-02-25 04:44:40|9547.3|9537.3|9546.6|9536.6|9548|9538|9546.6|9536.6|5
1614228290000|2021-02-25 04:44:50|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1614228300000|2021-02-25 04:45:00|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1614228310000|2021-02-25 04:45:10|9546.3|9536.3|9544.6|9534.6|9546.3|9536.3|9544.6|9534.6|2
1614228320000|2021-02-25 04:45:20|9544.1|9534.1|9542.6|9532.6|9544.1|9534.1|9542.5|9532.5|4
1614228330000|2021-02-25 04:45:30|9542.9|9532.9|9539.9|9529.9|9544|9534|9539.9|9529.9|7
1614228340000|2021-02-25 04:45:40|9540.1|9530.1|9539.6|9529.6|9541.9|9531.9|9539.3|9529.3|6
1614228350000|2021-02-25 04:45:50|9539.8|9529.8|9539.6|9529.6|9540.9|9530.9|9539.3|9529.3|8
1614228360000|2021-02-25 04:46:00|9539.9|9529.9|9540.1|9530.1|9540.4|9530.4|9539.9|9529.9|3
1614228380000|2021-02-25 04:46:20|9540.4|9530.4|9540.9|9530.9|9540.9|9530.9|9540.4|9530.4|2
1614228390000|2021-02-25 04:46:30|9541|9531|9544.5|9534.5|9544.5|9534.5|9541|9531|2
1614228410000|2021-02-25 04:46:50|9544.4|9534.4|9543.9|9533.9|9545.3|9535.3|9543.9|9533.9|4
1614228420000|2021-02-25 04:47:00|9544.1|9534.1|9544|9534|9544.1|9534.1|9544|9534|2
1614228430000|2021-02-25 04:47:10|9543.5|9533.5|9545.8|9535.8|9545.8|9535.8|9543.5|9533.5|4
1614228440000|2021-02-25 04:47:20|9545.6|9535.6|9545.1|9535.1|9545.6|9535.6|9545.1|9535.1|2
1614228450000|2021-02-25 04:47:30|9544.4|9534.4|9544.3|9534.3|9544.4|9534.4|9544.3|9534.3|2
1614228460000|2021-02-25 04:47:40|9544.4|9534.4|9544.8|9534.8|9544.8|9534.8|9544.4|9534.4|3
1614228470000|2021-02-25 04:47:50|9545|9535|9545.9|9535.9|9545.9|9535.9|9545|9535|2
1614228480000|2021-02-25 04:48:00|9545.6|9535.6|9545.4|9535.4|9545.6|9535.6|9545.4|9535.4|2
1614228490000|2021-02-25 04:48:10|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.8|9533.8|2
1614228510000|2021-02-25 04:48:30|9544|9534|9545.6|9535.6|9545.9|9535.9|9544|9534|3
1614228580000|2021-02-25 04:49:40|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1614228590000|2021-02-25 04:49:50|9546.1|9536.1|9547.8|9537.8|9548.8|9538.8|9546.1|9536.1|4
1614228610000|2021-02-25 04:50:10|9548.1|9538.1|9550.1|9540.1|9550.1|9540.1|9548.1|9538.1|4
1614228620000|2021-02-25 04:50:20|9550.4|9540.4|9550.5|9540.5|9550.8|9540.8|9550.4|9540.4|3
1614228630000|2021-02-25 04:50:30|9550.1|9540.1|9551.3|9541.3|9551.3|9541.3|9550.1|9540.1|4
1614228640000|2021-02-25 04:50:40|9550.4|9540.4|9551.3|9541.3|9551.3|9541.3|9550.4|9540.4|8
1614228650000|2021-02-25 04:50:50|9550.9|9540.9|9548.8|9538.8|9551.1|9541.1|9548.8|9538.8|10
1614228660000|2021-02-25 04:51:00|9549.1|9539.1|9548.8|9538.8|9549.6|9539.6|9548.8|9538.8|4
1614228670000|2021-02-25 04:51:10|9548.6|9538.6|9548.6|9538.6|9549.1|9539.1|9548.6|9538.6|3
1614228680000|2021-02-25 04:51:20|9549.1|9539.1|9548|9538|9549.1|9539.1|9548|9538|3
1614228690000|2021-02-25 04:51:30|9548.4|9538.4|9547.4|9537.4|9548.4|9538.4|9546.9|9536.9|7
1614228700000|2021-02-25 04:51:40|9547|9537|9547.4|9537.4|9547.4|9537.4|9546.9|9536.9|3
1614228710000|2021-02-25 04:51:50|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1614228720000|2021-02-25 04:52:00|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9546.9|9536.9|4
1614228730000|2021-02-25 04:52:10|9547.5|9537.5|9548.4|9538.4|9548.4|9538.4|9547.5|9537.5|2
1614228750000|2021-02-25 04:52:30|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1614228760000|2021-02-25 04:52:40|9548.9|9538.9|9549.1|9539.1|9549.1|9539.1|9548.9|9538.9|2
1614228780000|2021-02-25 04:53:00|9548.6|9538.6|9546.1|9536.1|9548.6|9538.6|9545.9|9535.9|6
1614228800000|2021-02-25 04:53:20|9545.6|9535.6|9542.9|9532.9|9545.6|9535.6|9542|9532|5
1614228810000|2021-02-25 04:53:30|9542.4|9532.4|9544.6|9534.6|9544.6|9534.6|9542.4|9532.4|3
1614228820000|2021-02-25 04:53:40|9544.1|9534.1|9544.6|9534.6|9544.6|9534.6|9544.1|9534.1|2
1614228830000|2021-02-25 04:53:50|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1614228840000|2021-02-25 04:54:00|9546.1|9536.1|9545.4|9535.4|9546.1|9536.1|9544.9|9534.9|4
1614228850000|2021-02-25 04:54:10|9544.9|9534.9|9544.6|9534.6|9544.9|9534.9|9544.6|9534.6|2
1614228870000|2021-02-25 04:54:30|9543.6|9533.6|9542.9|9532.9|9544.4|9534.4|9542.9|9532.9|4
1614228890000|2021-02-25 04:54:50|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1614228900000|2021-02-25 04:55:00|9543.5|9533.5|9545.4|9535.4|9547.1|9537.1|9543.5|9533.5|10
1614228910000|2021-02-25 04:55:10|9545.1|9535.1|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|7
1614228920000|2021-02-25 04:55:20|9546.1|9536.1|9545.8|9535.8|9546.9|9536.9|9545.8|9535.8|4
1614228930000|2021-02-25 04:55:30|9544.6|9534.6|9544|9534|9544.6|9534.6|9544|9534|2
1614228940000|2021-02-25 04:55:40|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|2
1614228950000|2021-02-25 04:55:50|9544.6|9534.6|9541.6|9531.6|9544.6|9534.6|9541.6|9531.6|4
1614228960000|2021-02-25 04:56:00|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1614228990000|2021-02-25 04:56:30|9541.4|9531.4|9543.1|9533.1|9543.1|9533.1|9541.4|9531.4|3
1614229000000|2021-02-25 04:56:40|9542.4|9532.4|9545.6|9535.6|9545.6|9535.6|9542.4|9532.4|10
1614229030000|2021-02-25 04:57:10|9545.4|9535.4|9544.5|9534.5|9545.4|9535.4|9544.5|9534.5|3
1614229040000|2021-02-25 04:57:20|9544.9|9534.9|9542.1|9532.1|9544.9|9534.9|9542.1|9532.1|4
1614229050000|2021-02-25 04:57:30|9542.4|9532.4|9545.6|9535.6|9545.6|9535.6|9542.4|9532.4|2
1614229070000|2021-02-25 04:57:50|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1614229080000|2021-02-25 04:58:00|9546.9|9536.9|9547.6|9537.6|9547.6|9537.6|9546.9|9536.9|3
1614229090000|2021-02-25 04:58:10|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1614229100000|2021-02-25 04:58:20|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1614229110000|2021-02-25 04:58:30|9547.1|9537.1|9546.9|9536.9|9547.1|9537.1|9546.9|9536.9|2
1614229120000|2021-02-25 04:58:40|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1614229130000|2021-02-25 04:58:50|9546.8|9536.8|9546.6|9536.6|9546.8|9536.8|9546.4|9536.4|3
1614229140000|2021-02-25 04:59:00|9546.4|9536.4|9543.1|9533.1|9546.4|9536.4|9543|9533|6
1614229160000|2021-02-25 04:59:20|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|2
1614229170000|2021-02-25 04:59:30|9542.5|9532.5|9542.4|9532.4|9542.5|9532.5|9542.4|9532.4|2
1614229200000|2021-02-25 05:00:00|9542.1|9532.1|9543.1|9533.1|9543.1|9533.1|9542.1|9532.1|5
1614229210000|2021-02-25 05:00:10|9543.4|9533.4|9548.3|9538.3|9549.1|9539.1|9543.4|9533.4|12
1614229220000|2021-02-25 05:00:20|9548.4|9538.4|9547.3|9537.3|9548.4|9538.4|9546.9|9536.9|6
1614229230000|2021-02-25 05:00:30|9547.1|9537.1|9549.6|9539.6|9549.9|9539.9|9546.9|9536.9|10
1614229240000|2021-02-25 05:00:40|9549.5|9539.5|9546.9|9536.9|9549.5|9539.5|9546.9|9536.9|6
1614229250000|2021-02-25 05:00:50|9546.5|9536.5|9545.1|9535.1|9546.5|9536.5|9545|9535|4
1614229260000|2021-02-25 05:01:00|9545.3|9535.3|9543|9533|9545.3|9535.3|9542.9|9532.9|7
1614229270000|2021-02-25 05:01:10|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543|9533|3
1614229280000|2021-02-25 05:01:20|9543.8|9533.8|9544.9|9534.9|9544.9|9534.9|9543.8|9533.8|4
1614229290000|2021-02-25 05:01:30|9544.6|9534.6|9540.5|9530.5|9544.6|9534.6|9540.5|9530.5|8
1614229300000|2021-02-25 05:01:40|9542|9532|9542.3|9532.3|9542.5|9532.5|9542|9532|5
1614229310000|2021-02-25 05:01:50|9540.9|9530.9|9541.6|9531.6|9541.6|9531.6|9540.9|9530.9|3
1614229320000|2021-02-25 05:02:00|9541.9|9531.9|9542|9532|9542|9532|9541.9|9531.9|2
1614229330000|2021-02-25 05:02:10|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.6|9531.6|2
1614229340000|2021-02-25 05:02:20|9541.1|9531.1|9539.9|9529.9|9541.1|9531.1|9538.9|9528.9|5
1614229350000|2021-02-25 05:02:30|9539.8|9529.8|9540.9|9530.9|9541.1|9531.1|9539.8|9529.8|6
1614229360000|2021-02-25 05:02:40|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1614229370000|2021-02-25 05:02:50|9539.3|9529.3|9539.4|9529.4|9540|9530|9539.3|9529.3|5
1614229380000|2021-02-25 05:03:00|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.1|9529.1|8
1614229390000|2021-02-25 05:03:10|9539.6|9529.6|9540.1|9530.1|9540.6|9530.6|9539.4|9529.4|13
1614229400000|2021-02-25 05:03:20|9540.4|9530.4|9540.4|9530.4|9540.8|9530.8|9540.4|9530.4|4
1614229410000|2021-02-25 05:03:30|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|3
1614229420000|2021-02-25 05:03:40|9540.4|9530.4|9541.4|9531.4|9541.4|9531.4|9540.4|9530.4|3
1614229430000|2021-02-25 05:03:50|9541.1|9531.1|9540.9|9530.9|9541.1|9531.1|9540.6|9530.6|5
1614229440000|2021-02-25 05:04:00|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1614229450000|2021-02-25 05:04:10|9540.9|9530.9|9538.9|9528.9|9540.9|9530.9|9538.9|9528.9|3
1614229460000|2021-02-25 05:04:20|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1614229470000|2021-02-25 05:04:30|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|2
1614229480000|2021-02-25 05:04:40|9539.1|9529.1|9538.8|9528.8|9539.1|9529.1|9538|9528|4
1614229490000|2021-02-25 05:04:50|9539.1|9529.1|9539.3|9529.3|9539.3|9529.3|9539.1|9529.1|2
1614229500000|2021-02-25 05:05:00|9538.8|9528.8|9534.4|9524.4|9538.8|9528.8|9534.4|9524.4|12
1614229510000|2021-02-25 05:05:10|9534|9524|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1614229520000|2021-02-25 05:05:20|9533.9|9523.9|9531.5|9521.5|9533.9|9523.9|9531.4|9521.4|4
1614229530000|2021-02-25 05:05:30|9531.3|9521.3|9531.6|9521.6|9531.6|9521.6|9531.3|9521.3|4
1614229540000|2021-02-25 05:05:40|9531.4|9521.4|9530.9|9520.9|9531.6|9521.6|9530.9|9520.9|6
1614229550000|2021-02-25 05:05:50|9531|9521|9529.6|9519.6|9531|9521|9529.6|9519.6|4
1614229560000|2021-02-25 05:06:00|9529|9519|9528|9518|9529|9519|9528|9518|2
1614229570000|2021-02-25 05:06:10|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1614229580000|2021-02-25 05:06:20|9527.1|9517.1|9526.4|9516.4|9527.3|9517.3|9526.4|9516.4|6
1614229590000|2021-02-25 05:06:30|9526|9516|9525.8|9515.8|9526.4|9516.4|9525.8|9515.8|9
1614229600000|2021-02-25 05:06:40|9525.9|9515.9|9526.1|9516.1|9526.1|9516.1|9525.9|9515.9|2
1614229610000|2021-02-25 05:06:50|9525.6|9515.6|9526.1|9516.1|9526.4|9516.4|9525.6|9515.6|5
1614229620000|2021-02-25 05:07:00|9526.4|9516.4|9526.9|9516.9|9526.9|9516.9|9526.4|9516.4|2
1614229630000|2021-02-25 05:07:10|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1614229640000|2021-02-25 05:07:20|9526.6|9516.6|9526.9|9516.9|9526.9|9516.9|9526.6|9516.6|2
1614229650000|2021-02-25 05:07:30|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1614229660000|2021-02-25 05:07:40|9526.6|9516.6|9526.4|9516.4|9526.9|9516.9|9526.4|9516.4|4
1614229680000|2021-02-25 05:08:00|9525.9|9515.9|9527.5|9517.5|9527.5|9517.5|9525.9|9515.9|3
1614229700000|2021-02-25 05:08:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1614229710000|2021-02-25 05:08:30|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1614229720000|2021-02-25 05:08:40|9529.1|9519.1|9530.5|9520.5|9531.5|9521.5|9529.1|9519.1|6
1614229730000|2021-02-25 05:08:50|9530.6|9520.6|9529.3|9519.3|9530.6|9520.6|9529.3|9519.3|4
1614229740000|2021-02-25 05:09:00|9528.5|9518.5|9529.1|9519.1|9529.4|9519.4|9528.5|9518.5|5
1614229750000|2021-02-25 05:09:10|9529.4|9519.4|9529.1|9519.1|9529.4|9519.4|9529.1|9519.1|2
1614229760000|2021-02-25 05:09:20|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9527.8|9517.8|11
1614229770000|2021-02-25 05:09:30|9528.3|9518.3|9529.9|9519.9|9529.9|9519.9|9528.3|9518.3|3
1614229780000|2021-02-25 05:09:40|9530.6|9520.6|9531.1|9521.1|9531.5|9521.5|9530.1|9520.1|7
1614229790000|2021-02-25 05:09:50|9531.4|9521.4|9532.6|9522.6|9532.6|9522.6|9531.4|9521.4|3
1614229810000|2021-02-25 05:10:10|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1614229820000|2021-02-25 05:10:20|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1614229850000|2021-02-25 05:10:50|9532|9522|9531.9|9521.9|9532|9522|9531.9|9521.9|2
1614229860000|2021-02-25 05:11:00|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9530.9|9520.9|3
1614229870000|2021-02-25 05:11:10|9531.1|9521.1|9532.9|9522.9|9532.9|9522.9|9531.1|9521.1|2
1614229880000|2021-02-25 05:11:20|9533.6|9523.6|9538.6|9528.6|9538.6|9528.6|9533.6|9523.6|7
1614229920000|2021-02-25 05:12:00|9538.9|9528.9|9540.9|9530.9|9540.9|9530.9|9538.9|9528.9|3
1614229950000|2021-02-25 05:12:30|9540.6|9530.6|9539.9|9529.9|9540.6|9530.6|9539.9|9529.9|2
1614229960000|2021-02-25 05:12:40|9539.6|9529.6|9539.3|9529.3|9539.6|9529.6|9538.9|9528.9|3
1614229970000|2021-02-25 05:12:50|9540.6|9530.6|9540.1|9530.1|9540.9|9530.9|9540.1|9530.1|4
1614229980000|2021-02-25 05:13:00|9540.3|9530.3|9541.4|9531.4|9541.4|9531.4|9540.3|9530.3|3
1614230010000|2021-02-25 05:13:30|9542.9|9532.9|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|2
1614230020000|2021-02-25 05:13:40|9544|9534|9545.1|9535.1|9545.1|9535.1|9544|9534|2
1614230030000|2021-02-25 05:13:50|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1614230040000|2021-02-25 05:14:00|9546.1|9536.1|9545.9|9535.9|9546.6|9536.6|9545.6|9535.6|5
1614230050000|2021-02-25 05:14:10|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545|9535|4
1614230070000|2021-02-25 05:14:30|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|2
1614230080000|2021-02-25 05:14:40|9545.6|9535.6|9545.4|9535.4|9545.6|9535.6|9545.4|9535.4|2
1614230090000|2021-02-25 05:14:50|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.5|9534.5|4
1614230110000|2021-02-25 05:15:10|9544.5|9534.5|9543.1|9533.1|9544.5|9534.5|9543.1|9533.1|4
1614230120000|2021-02-25 05:15:20|9542.6|9532.6|9542|9532|9542.6|9532.6|9541.8|9531.8|3
1614230130000|2021-02-25 05:15:30|9541.6|9531.6|9542.1|9532.1|9542.1|9532.1|9541.4|9531.4|3
1614230140000|2021-02-25 05:15:40|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|2
1614230160000|2021-02-25 05:16:00|9541.6|9531.6|9542.6|9532.6|9542.6|9532.6|9541.6|9531.6|2
1614230170000|2021-02-25 05:16:10|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1614230180000|2021-02-25 05:16:20|9543.8|9533.8|9543.9|9533.9|9543.9|9533.9|9543.8|9533.8|2
1614230210000|2021-02-25 05:16:50|9544.3|9534.3|9544.5|9534.5|9544.6|9534.6|9544.3|9534.3|3
1614230220000|2021-02-25 05:17:00|9544.6|9534.6|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|4
1614230240000|2021-02-25 05:17:20|9545.6|9535.6|9546.4|9536.4|9546.6|9536.6|9545.6|9535.6|10
1614230250000|2021-02-25 05:17:30|9546.1|9536.1|9545.5|9535.5|9546.1|9536.1|9545.5|9535.5|2
1614230260000|2021-02-25 05:17:40|9545.6|9535.6|9546.4|9536.4|9546.4|9536.4|9545.6|9535.6|3
1614230270000|2021-02-25 05:17:50|9547.1|9537.1|9549.1|9539.1|9550.1|9540.1|9547.1|9537.1|4
1614230280000|2021-02-25 05:18:00|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549.3|9539.3|2
1614230290000|2021-02-25 05:18:10|9550.1|9540.1|9551.1|9541.1|9551.5|9541.5|9550.1|9540.1|10
1614230300000|2021-02-25 05:18:20|9551.5|9541.5|9550.8|9540.8|9551.8|9541.8|9550.3|9540.3|9
1614230310000|2021-02-25 05:18:30|9551|9541|9551.3|9541.3|9551.9|9541.9|9551|9541|9
1614230320000|2021-02-25 05:18:40|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|6
1614230330000|2021-02-25 05:18:50|9550.5|9540.5|9551.9|9541.9|9551.9|9541.9|9550.5|9540.5|10
1614230340000|2021-02-25 05:19:00|9552|9542|9553.1|9543.1|9553.1|9543.1|9552|9542|3
1614230360000|2021-02-25 05:19:20|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|2
1614230370000|2021-02-25 05:19:30|9553.6|9543.6|9556.4|9546.4|9556.4|9546.4|9553.6|9543.6|4
1614230380000|2021-02-25 05:19:40|9556.6|9546.6|9557.4|9547.4|9558.9|9548.9|9556.6|9546.6|11
1614230390000|2021-02-25 05:19:50|9557.9|9547.9|9557.4|9547.4|9557.9|9547.9|9557.4|9547.4|3
1614230400000|2021-02-25 05:20:00|9557.9|9547.9|9558|9548|9558|9548|9557.9|9547.9|2
1614230410000|2021-02-25 05:20:10|9557.6|9547.6|9557.3|9547.3|9558.1|9548.1|9557.3|9547.3|5
1614230420000|2021-02-25 05:20:20|9557.1|9547.1|9556.6|9546.6|9557.1|9547.1|9555.6|9545.6|9
1614230430000|2021-02-25 05:20:30|9555.4|9545.4|9554.9|9544.9|9555.4|9545.4|9554.9|9544.9|8
1614230440000|2021-02-25 05:20:40|9554.8|9544.8|9555.6|9545.6|9556.6|9546.6|9554.8|9544.8|12
1614230450000|2021-02-25 05:20:50|9555.9|9545.9|9555.3|9545.3|9556.6|9546.6|9555.3|9545.3|7
1614230460000|2021-02-25 05:21:00|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1614230470000|2021-02-25 05:21:10|9555.9|9545.9|9556.8|9546.8|9556.8|9546.8|9555.8|9545.8|8
1614230480000|2021-02-25 05:21:20|9556.9|9546.9|9557|9547|9558|9548|9556.9|9546.9|7
1614230500000|2021-02-25 05:21:40|9557.1|9547.1|9557.8|9547.8|9557.8|9547.8|9557.1|9547.1|6
1614230510000|2021-02-25 05:21:50|9558.1|9548.1|9557.6|9547.6|9558.1|9548.1|9557.4|9547.4|4
1614230520000|2021-02-25 05:22:00|9557.4|9547.4|9557.6|9547.6|9557.6|9547.6|9557.4|9547.4|2
1614230530000|2021-02-25 05:22:10|9557.8|9547.8|9558.1|9548.1|9559.3|9549.3|9557.8|9547.8|4
1614230540000|2021-02-25 05:22:20|9558.3|9548.3|9556.6|9546.6|9558.3|9548.3|9556.6|9546.6|5
1614230550000|2021-02-25 05:22:30|9556.5|9546.5|9554.5|9544.5|9556.5|9546.5|9554.3|9544.3|5
1614230560000|2021-02-25 05:22:40|9554.9|9544.9|9555.6|9545.6|9555.6|9545.6|9554.4|9544.4|5
1614230570000|2021-02-25 05:22:50|9555.4|9545.4|9554.8|9544.8|9555.4|9545.4|9554.8|9544.8|2
1614230580000|2021-02-25 05:23:00|9554.9|9544.9|9554.6|9544.6|9554.9|9544.9|9554.5|9544.5|4
1614230590000|2021-02-25 05:23:10|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.8|9544.8|3
1614230610000|2021-02-25 05:23:30|9555.4|9545.4|9555.9|9545.9|9555.9|9545.9|9555.4|9545.4|3
1614230630000|2021-02-25 05:23:50|9555.8|9545.8|9555.6|9545.6|9555.8|9545.8|9555.6|9545.6|2
1614230640000|2021-02-25 05:24:00|9555.4|9545.4|9555.4|9545.4|9555.4|9545.4|9555.4|9545.4|1
1614230650000|2021-02-25 05:24:10|9555.5|9545.5|9555|9545|9555.5|9545.5|9555|9545|3
1614230660000|2021-02-25 05:24:20|9555.3|9545.3|9554.6|9544.6|9555.3|9545.3|9554.1|9544.1|6
1614230670000|2021-02-25 05:24:30|9554.4|9544.4|9553.5|9543.5|9554.4|9544.4|9553.4|9543.4|6
1614230680000|2021-02-25 05:24:40|9553|9543|9552.6|9542.6|9553|9543|9552.6|9542.6|2
1614230690000|2021-02-25 05:24:50|9553.6|9543.6|9553|9543|9553.6|9543.6|9552.9|9542.9|3
1614230700000|2021-02-25 05:25:00|9553.5|9543.5|9554.4|9544.4|9554.4|9544.4|9553.5|9543.5|5
1614230710000|2021-02-25 05:25:10|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1614230720000|2021-02-25 05:25:20|9554.4|9544.4|9554.9|9544.9|9554.9|9544.9|9554.4|9544.4|3
1614230730000|2021-02-25 05:25:30|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|1
1614230740000|2021-02-25 05:25:40|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|1
1614230750000|2021-02-25 05:25:50|9555.4|9545.4|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|3
1614230770000|2021-02-25 05:26:10|9554.9|9544.9|9554.4|9544.4|9554.9|9544.9|9554.1|9544.1|3
1614230780000|2021-02-25 05:26:20|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1614230790000|2021-02-25 05:26:30|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553|9543|5
1614230800000|2021-02-25 05:26:40|9553.1|9543.1|9553.9|9543.9|9553.9|9543.9|9553.1|9543.1|3
1614230810000|2021-02-25 05:26:50|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|2
1614230820000|2021-02-25 05:27:00|9554.9|9544.9|9555.4|9545.4|9555.4|9545.4|9554.9|9544.9|2
1614230840000|2021-02-25 05:27:20|9555.5|9545.5|9558.1|9548.1|9558.1|9548.1|9555.5|9545.5|6
1614230850000|2021-02-25 05:27:30|9559.1|9549.1|9559|9549|9559.4|9549.4|9559|9549|3
1614230860000|2021-02-25 05:27:40|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9559.1|9549.1|2
1614230870000|2021-02-25 05:27:50|9559.6|9549.6|9557.4|9547.4|9559.6|9549.6|9557.4|9547.4|4
1614230880000|2021-02-25 05:28:00|9558|9548|9558.8|9548.8|9558.8|9548.8|9557.9|9547.9|6
1614230890000|2021-02-25 05:28:10|9558.9|9548.9|9559.3|9549.3|9559.3|9549.3|9558.9|9548.9|2
1614230900000|2021-02-25 05:28:20|9559.8|9549.8|9561|9551|9561.1|9551.1|9559.8|9549.8|3
1614230910000|2021-02-25 05:28:30|9560.9|9550.9|9560.6|9550.6|9560.9|9550.9|9560.1|9550.1|3
1614230930000|2021-02-25 05:28:50|9561|9551|9560.6|9550.6|9561|9551|9560.6|9550.6|2
1614230940000|2021-02-25 05:29:00|9561.1|9551.1|9560.6|9550.6|9561.1|9551.1|9560.6|9550.6|2
1614230950000|2021-02-25 05:29:10|9561.1|9551.1|9560.5|9550.5|9561.1|9551.1|9560.5|9550.5|3
1614230960000|2021-02-25 05:29:20|9561.4|9551.4|9560.9|9550.9|9561.4|9551.4|9560.8|9550.8|4
1614230970000|2021-02-25 05:29:30|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|1
1614230980000|2021-02-25 05:29:40|9560.5|9550.5|9559.9|9549.9|9560.5|9550.5|9559.9|9549.9|3
1614230990000|2021-02-25 05:29:50|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.4|9549.4|2
1614231000000|2021-02-25 05:30:00|9559.1|9549.1|9572.8|9562.8|9574.1|9564.1|9559.1|9549.1|29
1614231010000|2021-02-25 05:30:10|9573.1|9563.1|9575.3|9565.3|9575.9|9565.9|9569.9|9559.9|33
1614231020000|2021-02-25 05:30:20|9574.5|9564.5|9569.3|9559.3|9574.9|9564.9|9569.3|9559.3|29
1614231030000|2021-02-25 05:30:30|9569.8|9559.8|9575.5|9565.5|9575.5|9565.5|9569|9559|19
1614231040000|2021-02-25 05:30:40|9574.9|9564.9|9569.4|9559.4|9575.6|9565.6|9568.9|9558.9|27
1614231050000|2021-02-25 05:30:50|9569.9|9559.9|9568.4|9558.4|9570.5|9560.5|9566.8|9556.8|23
1614231060000|2021-02-25 05:31:00|9568.6|9558.6|9565.9|9555.9|9570.9|9560.9|9565.9|9555.9|25
1614231070000|2021-02-25 05:31:10|9566.4|9556.4|9568.3|9558.3|9568.3|9558.3|9565.3|9555.3|10
1614231080000|2021-02-25 05:31:20|9567.6|9557.6|9572.4|9562.4|9573.3|9563.3|9567.6|9557.6|13
1614231090000|2021-02-25 05:31:30|9571.6|9561.6|9572.9|9562.9|9572.9|9562.9|9571.1|9561.1|17
1614231100000|2021-02-25 05:31:40|9573.9|9563.9|9579.3|9569.3|9581.3|9571.3|9573.9|9563.9|20
1614231110000|2021-02-25 05:31:50|9579|9569|9578.6|9568.6|9580.1|9570.1|9578.1|9568.1|14
1614231120000|2021-02-25 05:32:00|9578.4|9568.4|9573.8|9563.8|9578.4|9568.4|9573.4|9563.4|21
1614231130000|2021-02-25 05:32:10|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9573.3|9563.3|7
1614231140000|2021-02-25 05:32:20|9573.9|9563.9|9574.9|9564.9|9574.9|9564.9|9573.9|9563.9|6
1614231150000|2021-02-25 05:32:30|9574.5|9564.5|9581.4|9571.4|9581.4|9571.4|9574.4|9564.4|12
1614231160000|2021-02-25 05:32:40|9581.1|9571.1|9582.1|9572.1|9583.6|9573.6|9578.5|9568.5|17
1614231170000|2021-02-25 05:32:50|9581|9571|9583.9|9573.9|9583.9|9573.9|9580.4|9570.4|14
1614231180000|2021-02-25 05:33:00|9583.4|9573.4|9578.6|9568.6|9583.4|9573.4|9578.6|9568.6|18
1614231190000|2021-02-25 05:33:10|9578.4|9568.4|9578.8|9568.8|9580.8|9570.8|9577.6|9567.6|11
1614231200000|2021-02-25 05:33:20|9577.6|9567.6|9577.1|9567.1|9578.1|9568.1|9575.5|9565.5|13
1614231210000|2021-02-25 05:33:30|9576.9|9566.9|9575.4|9565.4|9577.6|9567.6|9574.9|9564.9|16
1614231220000|2021-02-25 05:33:40|9575.1|9565.1|9577.4|9567.4|9577.9|9567.9|9574.9|9564.9|11
1614231230000|2021-02-25 05:33:50|9577.6|9567.6|9582.4|9572.4|9583|9573|9577.4|9567.4|10
1614231240000|2021-02-25 05:34:00|9581.9|9571.9|9583|9573|9583.4|9573.4|9581.9|9571.9|10
1614231250000|2021-02-25 05:34:10|9583.4|9573.4|9583.5|9573.5|9583.5|9573.5|9583.4|9573.4|2
1614231260000|2021-02-25 05:34:20|9582.9|9572.9|9581.8|9571.8|9585.4|9575.4|9581.3|9571.3|17
1614231270000|2021-02-25 05:34:30|9582|9572|9582.3|9572.3|9584.4|9574.4|9582|9572|16
1614231280000|2021-02-25 05:34:40|9582.9|9572.9|9583.3|9573.3|9583.4|9573.4|9582.6|9572.6|4
1614231290000|2021-02-25 05:34:50|9582.8|9572.8|9582.9|9572.9|9583.8|9573.8|9582.6|9572.6|10
1614231300000|2021-02-25 05:35:00|9583.3|9573.3|9584.1|9574.1|9584.9|9574.9|9583.3|9573.3|11
1614231310000|2021-02-25 05:35:10|9583.9|9573.9|9581.6|9571.6|9584.4|9574.4|9581.6|9571.6|19
1614231320000|2021-02-25 05:35:20|9581.3|9571.3|9579.6|9569.6|9582.3|9572.3|9578.6|9568.6|15
1614231330000|2021-02-25 05:35:30|9579.4|9569.4|9579|9569|9579.4|9569.4|9577.9|9567.9|14
1614231340000|2021-02-25 05:35:40|9579.6|9569.6|9575.1|9565.1|9579.6|9569.6|9575.1|9565.1|15
1614231350000|2021-02-25 05:35:50|9574.9|9564.9|9574.6|9564.6|9575|9565|9571.6|9561.6|19
1614231360000|2021-02-25 05:36:00|9574.9|9564.9|9569.9|9559.9|9574.9|9564.9|9569|9559|19
1614231370000|2021-02-25 05:36:10|9569.4|9559.4|9572.4|9562.4|9572.4|9562.4|9568.8|9558.8|9
1614231380000|2021-02-25 05:36:20|9572.3|9562.3|9573.6|9563.6|9573.6|9563.6|9571|9561|6
1614231390000|2021-02-25 05:36:30|9573.8|9563.8|9576.5|9566.5|9576.5|9566.5|9573.8|9563.8|6
1614231400000|2021-02-25 05:36:40|9577.1|9567.1|9578.9|9568.9|9578.9|9568.9|9577.1|9567.1|3
1614231410000|2021-02-25 05:36:50|9579.1|9569.1|9580.8|9570.8|9580.8|9570.8|9578.5|9568.5|8
1614231420000|2021-02-25 05:37:00|9580.9|9570.9|9577.1|9567.1|9580.9|9570.9|9576.9|9566.9|7
1614231430000|2021-02-25 05:37:10|9576.8|9566.8|9578.9|9568.9|9578.9|9568.9|9576.3|9566.3|9
1614231440000|2021-02-25 05:37:20|9578.6|9568.6|9578.6|9568.6|9578.8|9568.8|9578.6|9568.6|3
1614231450000|2021-02-25 05:37:30|9578.3|9568.3|9581.1|9571.1|9581.1|9571.1|9578.3|9568.3|3
1614231460000|2021-02-25 05:37:40|9580.6|9570.6|9580.6|9570.6|9581.4|9571.4|9579.9|9569.9|10
1614231470000|2021-02-25 05:37:50|9580.9|9570.9|9578.9|9568.9|9581.1|9571.1|9578.9|9568.9|13
1614231480000|2021-02-25 05:38:00|9580.1|9570.1|9581.1|9571.1|9581.1|9571.1|9580.1|9570.1|3
1614231490000|2021-02-25 05:38:10|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|2
1614231500000|2021-02-25 05:38:20|9581.6|9571.6|9582.4|9572.4|9582.4|9572.4|9581.6|9571.6|3
1614231510000|2021-02-25 05:38:30|9583|9573|9584.4|9574.4|9584.9|9574.9|9583|9573|8
1614231520000|2021-02-25 05:38:40|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1614231530000|2021-02-25 05:38:50|9584.5|9574.5|9583.9|9573.9|9584.5|9574.5|9583.6|9573.6|3
1614231540000|2021-02-25 05:39:00|9583.4|9573.4|9583.4|9573.4|9583.9|9573.9|9582.9|9572.9|5
1614231550000|2021-02-25 05:39:10|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|2
1614231560000|2021-02-25 05:39:20|9583.9|9573.9|9582|9572|9583.9|9573.9|9582|9572|6
1614231570000|2021-02-25 05:39:30|9581.9|9571.9|9580.9|9570.9|9581.9|9571.9|9580.9|9570.9|3
1614231580000|2021-02-25 05:39:40|9580.6|9570.6|9578.6|9568.6|9580.6|9570.6|9578.6|9568.6|4
1614231590000|2021-02-25 05:39:50|9578.1|9568.1|9580.6|9570.6|9581.1|9571.1|9578.1|9568.1|7
1614231600000|2021-02-25 05:40:00|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|3
1614231610000|2021-02-25 05:40:10|9581.4|9571.4|9584.9|9574.9|9584.9|9574.9|9581.4|9571.4|6
1614231620000|2021-02-25 05:40:20|9584.4|9574.4|9582.6|9572.6|9584.4|9574.4|9582.6|9572.6|6
1614231630000|2021-02-25 05:40:30|9582.4|9572.4|9582.9|9572.9|9583.6|9573.6|9581.8|9571.8|7
1614231640000|2021-02-25 05:40:40|9583.1|9573.1|9583.3|9573.3|9583.3|9573.3|9582.4|9572.4|12
1614231650000|2021-02-25 05:40:50|9583|9573|9582.6|9572.6|9583.4|9573.4|9582.4|9572.4|14
1614231660000|2021-02-25 05:41:00|9582.1|9572.1|9582.9|9572.9|9583.1|9573.1|9582.1|9572.1|5
1614231670000|2021-02-25 05:41:10|9582.6|9572.6|9582.1|9572.1|9583|9573|9582.1|9572.1|12
1614231680000|2021-02-25 05:41:20|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.1|9571.1|6
1614231690000|2021-02-25 05:41:30|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|2
1614231700000|2021-02-25 05:41:40|9581.1|9571.1|9578.9|9568.9|9581.1|9571.1|9578.8|9568.8|7
1614231710000|2021-02-25 05:41:50|9578.6|9568.6|9579.4|9569.4|9579.4|9569.4|9576.8|9566.8|5
1614231720000|2021-02-25 05:42:00|9579.6|9569.6|9578.8|9568.8|9579.6|9569.6|9575.6|9565.6|18
1614231730000|2021-02-25 05:42:10|9577.6|9567.6|9578|9568|9578.1|9568.1|9577.1|9567.1|9
1614231740000|2021-02-25 05:42:20|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.1|9567.1|4
1614231750000|2021-02-25 05:42:30|9577.4|9567.4|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|2
1614231760000|2021-02-25 05:42:40|9577.4|9567.4|9577.6|9567.6|9577.9|9567.9|9577.4|9567.4|3
1614231770000|2021-02-25 05:42:50|9577.9|9567.9|9579.6|9569.6|9579.6|9569.6|9577|9567|15
1614231780000|2021-02-25 05:43:00|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1614231790000|2021-02-25 05:43:10|9580.3|9570.3|9580.6|9570.6|9580.6|9570.6|9580.3|9570.3|2
1614231810000|2021-02-25 05:43:30|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579.5|9569.5|7
1614231820000|2021-02-25 05:43:40|9579.3|9569.3|9580|9570|9580|9570|9577.6|9567.6|8
1614231840000|2021-02-25 05:44:00|9579.6|9569.6|9579|9569|9579.6|9569.6|9578.1|9568.1|5
1614231850000|2021-02-25 05:44:10|9578.1|9568.1|9581.8|9571.8|9582.3|9572.3|9578.1|9568.1|11
1614231860000|2021-02-25 05:44:20|9582|9572|9583.4|9573.4|9583.4|9573.4|9582|9572|11
1614231870000|2021-02-25 05:44:30|9583.5|9573.5|9588|9578|9588.3|9578.3|9583.5|9573.5|15
1614231880000|2021-02-25 05:44:40|9588.3|9578.3|9591.1|9581.1|9592.4|9582.4|9587.5|9577.5|17
1614231890000|2021-02-25 05:44:50|9590.9|9580.9|9593.4|9583.4|9593.8|9583.8|9590.9|9580.9|22
1614231900000|2021-02-25 05:45:00|9593.6|9583.6|9590.5|9580.5|9594.3|9584.3|9590.5|9580.5|24
1614231910000|2021-02-25 05:45:10|9590.3|9580.3|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|18
1614231920000|2021-02-25 05:45:20|9590.6|9580.6|9593.1|9583.1|9593.3|9583.3|9589.1|9579.1|13
1614231930000|2021-02-25 05:45:30|9593.6|9583.6|9595.9|9585.9|9595.9|9585.9|9593.5|9583.5|12
1614231940000|2021-02-25 05:45:40|9596|9586|9600.9|9590.9|9600.9|9590.9|9596|9586|15
1614231950000|2021-02-25 05:45:50|9600.3|9590.3|9600.4|9590.4|9600.9|9590.9|9599.4|9589.4|19
1614231960000|2021-02-25 05:46:00|9600.1|9590.1|9599|9589|9600.1|9590.1|9598.9|9588.9|12
1614231970000|2021-02-25 05:46:10|9598.9|9588.9|9600.9|9590.9|9600.9|9590.9|9597.6|9587.6|12
1614231980000|2021-02-25 05:46:20|9600.5|9590.5|9599.5|9589.5|9600.5|9590.5|9599|9589|12
1614231990000|2021-02-25 05:46:30|9600|9590|9599.9|9589.9|9600.6|9590.6|9598.6|9588.6|11
1614232000000|2021-02-25 05:46:40|9599.6|9589.6|9600.4|9590.4|9601.4|9591.4|9598.9|9588.9|16
1614232010000|2021-02-25 05:46:50|9600.1|9590.1|9598.3|9588.3|9600.1|9590.1|9598|9588|10
1614232020000|2021-02-25 05:47:00|9598.4|9588.4|9594|9584|9598.4|9588.4|9593.6|9583.6|11
1614232030000|2021-02-25 05:47:10|9593.9|9583.9|9591.4|9581.4|9593.9|9583.9|9591.4|9581.4|11
1614232040000|2021-02-25 05:47:20|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|8
1614232050000|2021-02-25 05:47:30|9591.8|9581.8|9591.6|9581.6|9592.1|9582.1|9591.6|9581.6|4
1614232060000|2021-02-25 05:47:40|9591.3|9581.3|9589.9|9579.9|9591.6|9581.6|9588.8|9578.8|6
1614232070000|2021-02-25 05:47:50|9589.6|9579.6|9588|9578|9589.9|9579.9|9587.8|9577.8|14
1614232080000|2021-02-25 05:48:00|9588.3|9578.3|9584.4|9574.4|9588.3|9578.3|9584.4|9574.4|17
1614232090000|2021-02-25 05:48:10|9585.1|9575.1|9588.4|9578.4|9588.4|9578.4|9584.4|9574.4|12
1614232100000|2021-02-25 05:48:20|9588.6|9578.6|9589.6|9579.6|9590.6|9580.6|9586.6|9576.6|18
1614232110000|2021-02-25 05:48:30|9589.8|9579.8|9592.4|9582.4|9593.4|9583.4|9589.8|9579.8|15
1614232120000|2021-02-25 05:48:40|9592.6|9582.6|9590.6|9580.6|9592.6|9582.6|9590|9580|17
1614232130000|2021-02-25 05:48:50|9590.1|9580.1|9592.6|9582.6|9593.1|9583.1|9590|9580|9
1614232140000|2021-02-25 05:49:00|9593.6|9583.6|9592.6|9582.6|9593.6|9583.6|9592.6|9582.6|7
1614232150000|2021-02-25 05:49:10|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9591|9581|16
1614232160000|2021-02-25 05:49:20|9591.9|9581.9|9591.4|9581.4|9592.4|9582.4|9590.9|9580.9|7
1614232170000|2021-02-25 05:49:30|9592.1|9582.1|9598.4|9588.4|9599|9589|9592.1|9582.1|18
1614232180000|2021-02-25 05:49:40|9598.1|9588.1|9599.9|9589.9|9599.9|9589.9|9598.1|9588.1|10
1614232190000|2021-02-25 05:49:50|9599.6|9589.6|9598.9|9588.9|9599.6|9589.6|9598.6|9588.6|5
1614232200000|2021-02-25 05:50:00|9598.6|9588.6|9597.4|9587.4|9599.6|9589.6|9597.4|9587.4|12
1614232210000|2021-02-25 05:50:10|9597.1|9587.1|9597|9587|9597.9|9587.9|9596.6|9586.6|8
1614232220000|2021-02-25 05:50:20|9597.4|9587.4|9596.3|9586.3|9597.9|9587.9|9596.3|9586.3|10
1614232230000|2021-02-25 05:50:30|9597.6|9587.6|9598.1|9588.1|9599.1|9589.1|9597.6|9587.6|6
1614232240000|2021-02-25 05:50:40|9598.4|9588.4|9598.9|9588.9|9599.1|9589.1|9598.1|9588.1|6
1614232250000|2021-02-25 05:50:50|9598.5|9588.5|9598.9|9588.9|9599.1|9589.1|9598.1|9588.1|7
1614232260000|2021-02-25 05:51:00|9598.8|9588.8|9596.8|9586.8|9598.8|9588.8|9596.8|9586.8|8
1614232270000|2021-02-25 05:51:10|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1614232280000|2021-02-25 05:51:20|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1614232290000|2021-02-25 05:51:30|9597.1|9587.1|9597.5|9587.5|9597.9|9587.9|9597.1|9587.1|5
1614232300000|2021-02-25 05:51:40|9597.3|9587.3|9598.9|9588.9|9598.9|9588.9|9597.3|9587.3|4
1614232310000|2021-02-25 05:51:50|9598.5|9588.5|9599.6|9589.6|9599.9|9589.9|9598.3|9588.3|16
1614232320000|2021-02-25 05:52:00|9599.4|9589.4|9599.4|9589.4|9600.6|9590.6|9598.4|9588.4|18
1614232330000|2021-02-25 05:52:10|9599.1|9589.1|9598.1|9588.1|9599.1|9589.1|9598.1|9588.1|14
1614232340000|2021-02-25 05:52:20|9598|9588|9597.1|9587.1|9599|9589|9596.9|9586.9|9
1614232350000|2021-02-25 05:52:30|9597.4|9587.4|9596.4|9586.4|9597.4|9587.4|9595.6|9585.6|7
1614232360000|2021-02-25 05:52:40|9596.8|9586.8|9596.9|9586.9|9597.9|9587.9|9596.6|9586.6|8
1614232370000|2021-02-25 05:52:50|9596.6|9586.6|9596.5|9586.5|9597|9587|9596.1|9586.1|4
1614232380000|2021-02-25 05:53:00|9596.4|9586.4|9597.6|9587.6|9597.6|9587.6|9595.6|9585.6|13
1614232390000|2021-02-25 05:53:10|9597.9|9587.9|9598.6|9588.6|9599|9589|9597.6|9587.6|11
1614232400000|2021-02-25 05:53:20|9598.1|9588.1|9597.5|9587.5|9598.1|9588.1|9596.6|9586.6|8
1614232410000|2021-02-25 05:53:30|9597.3|9587.3|9594.3|9584.3|9597.4|9587.4|9594.3|9584.3|14
1614232420000|2021-02-25 05:53:40|9594.9|9584.9|9596.9|9586.9|9597|9587|9594.6|9584.6|7
1614232430000|2021-02-25 05:53:50|9596.3|9586.3|9592.9|9582.9|9596.6|9586.6|9592|9582|17
1614232440000|2021-02-25 05:54:00|9593.4|9583.4|9595.3|9585.3|9595.8|9585.8|9593.4|9583.4|11
1614232450000|2021-02-25 05:54:10|9595.5|9585.5|9596.6|9586.6|9597.4|9587.4|9595.5|9585.5|7
1614232460000|2021-02-25 05:54:20|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.4|9586.4|4
1614232470000|2021-02-25 05:54:30|9597.3|9587.3|9597.6|9587.6|9597.6|9587.6|9597.3|9587.3|2
1614232480000|2021-02-25 05:54:40|9597.4|9587.4|9599|9589|9599.3|9589.3|9597.4|9587.4|5
1614232490000|2021-02-25 05:54:50|9598.9|9588.9|9597.1|9587.1|9599.1|9589.1|9597.1|9587.1|13
1614232500000|2021-02-25 05:55:00|9597.4|9587.4|9599.1|9589.1|9599.1|9589.1|9597.4|9587.4|4
1614232510000|2021-02-25 05:55:10|9599.9|9589.9|9599.5|9589.5|9600.1|9590.1|9599.5|9589.5|6
1614232520000|2021-02-25 05:55:20|9599.1|9589.1|9596.6|9586.6|9599.5|9589.5|9596.6|9586.6|9
1614232530000|2021-02-25 05:55:30|9596.9|9586.9|9595.4|9585.4|9597.1|9587.1|9595.4|9585.4|11
1614232540000|2021-02-25 05:55:40|9595.6|9585.6|9595.4|9585.4|9595.9|9585.9|9594.9|9584.9|8
1614232550000|2021-02-25 05:55:50|9595.1|9585.1|9594.1|9584.1|9595.1|9585.1|9594.1|9584.1|6
1614232560000|2021-02-25 05:56:00|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.6|9584.6|5
1614232570000|2021-02-25 05:56:10|9595.9|9585.9|9594.9|9584.9|9595.9|9585.9|9593.5|9583.5|16
1614232580000|2021-02-25 05:56:20|9594.6|9584.6|9594.4|9584.4|9594.6|9584.6|9594|9584|10
1614232590000|2021-02-25 05:56:30|9594.1|9584.1|9593.9|9583.9|9594.6|9584.6|9593.6|9583.6|5
1614232600000|2021-02-25 05:56:40|9593.6|9583.6|9594.4|9584.4|9594.8|9584.8|9593.6|9583.6|7
1614232610000|2021-02-25 05:56:50|9594.1|9584.1|9594.5|9584.5|9594.9|9584.9|9593.9|9583.9|7
1614232620000|2021-02-25 05:57:00|9594.4|9584.4|9589.4|9579.4|9594.4|9584.4|9589.4|9579.4|11
1614232630000|2021-02-25 05:57:10|9589.1|9579.1|9586.6|9576.6|9589.3|9579.3|9586.6|9576.6|7
1614232640000|2021-02-25 05:57:20|9587.1|9577.1|9587.8|9577.8|9587.9|9577.9|9586.4|9576.4|11
1614232650000|2021-02-25 05:57:30|9587.1|9577.1|9585.6|9575.6|9588.1|9578.1|9584.9|9574.9|17
1614232660000|2021-02-25 05:57:40|9585.4|9575.4|9582.5|9572.5|9585.6|9575.6|9582.5|9572.5|18
1614232670000|2021-02-25 05:57:50|9582.1|9572.1|9581.1|9571.1|9583.9|9573.9|9580.6|9570.6|17
1614232680000|2021-02-25 05:58:00|9580.9|9570.9|9578.9|9568.9|9580.9|9570.9|9577.4|9567.4|18
1614232690000|2021-02-25 05:58:10|9578.8|9568.8|9575|9565|9578.8|9568.8|9574.8|9564.8|18
1614232700000|2021-02-25 05:58:20|9575.1|9565.1|9576.6|9566.6|9576.6|9566.6|9574.6|9564.6|15
1614232710000|2021-02-25 05:58:30|9577.4|9567.4|9578.1|9568.1|9579.1|9569.1|9576.8|9566.8|12
1614232720000|2021-02-25 05:58:40|9577.9|9567.9|9580.6|9570.6|9581.4|9571.4|9576.6|9566.6|19
1614232730000|2021-02-25 05:58:50|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|7
1614232740000|2021-02-25 05:59:00|9579.3|9569.3|9577.1|9567.1|9579.3|9569.3|9577.1|9567.1|10
1614232750000|2021-02-25 05:59:10|9577.4|9567.4|9578.1|9568.1|9578.1|9568.1|9577.4|9567.4|3
1614232760000|2021-02-25 05:59:20|9577.6|9567.6|9577.6|9567.6|9579|9569|9576.9|9566.9|10
1614232770000|2021-02-25 05:59:30|9577.1|9567.1|9575.3|9565.3|9577.4|9567.4|9575.3|9565.3|11
1614232780000|2021-02-25 05:59:40|9575.1|9565.1|9574.1|9564.1|9575.1|9565.1|9571.9|9561.9|20
1614232790000|2021-02-25 05:59:50|9574.4|9564.4|9575.3|9565.3|9575.3|9565.3|9574.4|9564.4|5
1614232800000|2021-02-25 06:00:00|9575|9565|9580.3|9570.3|9580.3|9570.3|9574.1|9564.1|17
1614232810000|2021-02-25 06:00:10|9580.1|9570.1|9580|9570|9580.6|9570.6|9578.1|9568.1|18
1614232820000|2021-02-25 06:00:20|9580.4|9570.4|9580.1|9570.1|9581.6|9571.6|9580.1|9570.1|16
1614232830000|2021-02-25 06:00:30|9579.9|9569.9|9579.5|9569.5|9581.4|9571.4|9579.3|9569.3|13
1614232840000|2021-02-25 06:00:40|9579.4|9569.4|9578|9568|9579.4|9569.4|9577.1|9567.1|15
1614232850000|2021-02-25 06:00:50|9577.9|9567.9|9577.9|9567.9|9578|9568|9577.3|9567.3|9
1614232860000|2021-02-25 06:01:00|9577.5|9567.5|9576.1|9566.1|9577.5|9567.5|9576|9566|9
1614232870000|2021-02-25 06:01:10|9576.5|9566.5|9586.1|9576.1|9586.1|9576.1|9576.5|9566.5|18
1614232880000|2021-02-25 06:01:20|9586.4|9576.4|9583.9|9573.9|9586.4|9576.4|9583.9|9573.9|12
1614232890000|2021-02-25 06:01:30|9584.1|9574.1|9583|9573|9584.5|9574.5|9583|9573|7
1614232900000|2021-02-25 06:01:40|9583.4|9573.4|9583.6|9573.6|9583.9|9573.9|9583|9573|6
1614232910000|2021-02-25 06:01:50|9583.9|9573.9|9584.6|9574.6|9584.8|9574.8|9583.9|9573.9|6
1614232920000|2021-02-25 06:02:00|9585.6|9575.6|9585.6|9575.6|9586.9|9576.9|9585.6|9575.6|8
1614232930000|2021-02-25 06:02:10|9585.4|9575.4|9584.6|9574.6|9585.4|9575.4|9584.4|9574.4|9
1614232940000|2021-02-25 06:02:20|9584.4|9574.4|9584.6|9574.6|9584.6|9574.6|9581.5|9571.5|10
1614232950000|2021-02-25 06:02:30|9584.4|9574.4|9579.9|9569.9|9584.4|9574.4|9579.9|9569.9|6
1614232960000|2021-02-25 06:02:40|9580.1|9570.1|9578.6|9568.6|9580.9|9570.9|9578.6|9568.6|6
1614232970000|2021-02-25 06:02:50|9578.1|9568.1|9578.3|9568.3|9578.8|9568.8|9577|9567|7
1614232980000|2021-02-25 06:03:00|9578.4|9568.4|9582.4|9572.4|9582.6|9572.6|9578.4|9568.4|11
1614232990000|2021-02-25 06:03:10|9582.6|9572.6|9580.8|9570.8|9582.6|9572.6|9580.4|9570.4|12
1614233000000|2021-02-25 06:03:20|9580.9|9570.9|9581.6|9571.6|9582.6|9572.6|9580.9|9570.9|4
1614233010000|2021-02-25 06:03:30|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9580.3|9570.3|8
1614233020000|2021-02-25 06:03:40|9581.9|9571.9|9582.3|9572.3|9582.4|9572.4|9581.9|9571.9|4
1614233030000|2021-02-25 06:03:50|9582.6|9572.6|9582.6|9572.6|9582.9|9572.9|9582.4|9572.4|4
1614233040000|2021-02-25 06:04:00|9582.4|9572.4|9581.5|9571.5|9582.4|9572.4|9581.4|9571.4|9
1614233050000|2021-02-25 06:04:10|9580.1|9570.1|9577.4|9567.4|9580.1|9570.1|9577.4|9567.4|7
1614233060000|2021-02-25 06:04:20|9576.6|9566.6|9575.6|9565.6|9577.8|9567.8|9575.6|9565.6|8
1614233070000|2021-02-25 06:04:30|9575.4|9565.4|9571.5|9561.5|9575.4|9565.4|9570.9|9560.9|16
1614233080000|2021-02-25 06:04:40|9571.9|9561.9|9570.6|9560.6|9571.9|9561.9|9570.3|9560.3|9
1614233090000|2021-02-25 06:04:50|9569.9|9559.9|9567.4|9557.4|9569.9|9559.9|9565.9|9555.9|30
1614233100000|2021-02-25 06:05:00|9566.9|9556.9|9570.6|9560.6|9570.6|9560.6|9564|9554|21
1614233110000|2021-02-25 06:05:10|9570.9|9560.9|9569.1|9559.1|9570.9|9560.9|9568.9|9558.9|9
1614233120000|2021-02-25 06:05:20|9568.9|9558.9|9567.4|9557.4|9571|9561|9567.4|9557.4|19
1614233130000|2021-02-25 06:05:30|9566.4|9556.4|9569.1|9559.1|9570.4|9560.4|9565.9|9555.9|15
1614233140000|2021-02-25 06:05:40|9569.6|9559.6|9567.9|9557.9|9569.6|9559.6|9567.3|9557.3|23
1614233150000|2021-02-25 06:05:50|9567.1|9557.1|9568.1|9558.1|9568.1|9558.1|9564.4|9554.4|16
1614233160000|2021-02-25 06:06:00|9568.6|9558.6|9563.6|9553.6|9569.6|9559.6|9563.1|9553.1|22
1614233170000|2021-02-25 06:06:10|9563.4|9553.4|9559.8|9549.8|9563.4|9553.4|9559.6|9549.6|17
1614233180000|2021-02-25 06:06:20|9560.1|9550.1|9557.9|9547.9|9561.6|9551.6|9557.9|9547.9|19
1614233190000|2021-02-25 06:06:30|9557.4|9547.4|9549.8|9539.8|9557.4|9547.4|9549.8|9539.8|22
1614233200000|2021-02-25 06:06:40|9550.3|9540.3|9557.6|9547.6|9557.9|9547.9|9548.6|9538.6|26
1614233210000|2021-02-25 06:06:50|9557.4|9547.4|9556.6|9546.6|9557.4|9547.4|9555|9545|22
1614233220000|2021-02-25 06:07:00|9556.4|9546.4|9555.1|9545.1|9556.4|9546.4|9552.6|9542.6|21
1614233230000|2021-02-25 06:07:10|9555.5|9545.5|9561.4|9551.4|9561.4|9551.4|9555.5|9545.5|16
1614233240000|2021-02-25 06:07:20|9561.1|9551.1|9561.9|9551.9|9563.1|9553.1|9560.5|9550.5|12
1614233250000|2021-02-25 06:07:30|9562.1|9552.1|9558.9|9548.9|9564.1|9554.1|9558.9|9548.9|18
1614233260000|2021-02-25 06:07:40|9559.6|9549.6|9559.8|9549.8|9561.4|9551.4|9559.4|9549.4|14
1614233270000|2021-02-25 06:07:50|9559.4|9549.4|9556.8|9546.8|9559.4|9549.4|9556.5|9546.5|18
1614233280000|2021-02-25 06:08:00|9556.9|9546.9|9556.8|9546.8|9557.1|9547.1|9556.6|9546.6|16
1614233290000|2021-02-25 06:08:10|9556.5|9546.5|9549|9539|9556.5|9546.5|9549|9539|17
1614233300000|2021-02-25 06:08:20|9548.8|9538.8|9543.3|9533.3|9548.8|9538.8|9541.8|9531.8|29
1614233310000|2021-02-25 06:08:30|9542.8|9532.8|9541.6|9531.6|9546.5|9536.5|9541.6|9531.6|26
1614233320000|2021-02-25 06:08:40|9541|9531|9535.6|9525.6|9541|9531|9535.6|9525.6|30
1614233330000|2021-02-25 06:08:50|9535.9|9525.9|9536.9|9526.9|9539.4|9529.4|9535.4|9525.4|25
1614233340000|2021-02-25 06:09:00|9536.6|9526.6|9537.3|9527.3|9538.9|9528.9|9534.8|9524.8|22
1614233350000|2021-02-25 06:09:10|9537.6|9527.6|9539.6|9529.6|9541.6|9531.6|9537.6|9527.6|20
1614233360000|2021-02-25 06:09:20|9540.1|9530.1|9543.9|9533.9|9543.9|9533.9|9537.9|9527.9|23
1614233370000|2021-02-25 06:09:30|9544.9|9534.9|9545.6|9535.6|9545.6|9535.6|9543.1|9533.1|22
1614233380000|2021-02-25 06:09:40|9545.9|9535.9|9545.6|9535.6|9547.4|9537.4|9545.1|9535.1|17
1614233390000|2021-02-25 06:09:50|9544.9|9534.9|9544.3|9534.3|9546.6|9536.6|9543.1|9533.1|21
1614233400000|2021-02-25 06:10:00|9544.1|9534.1|9541|9531|9544.1|9534.1|9539.8|9529.8|18
1614233410000|2021-02-25 06:10:10|9541.4|9531.4|9542.9|9532.9|9545.4|9535.4|9541.1|9531.1|15
1614233420000|2021-02-25 06:10:20|9543.1|9533.1|9542.6|9532.6|9543.5|9533.5|9542.1|9532.1|13
1614233430000|2021-02-25 06:10:30|9542.4|9532.4|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|3
1614233440000|2021-02-25 06:10:40|9543.9|9533.9|9545.1|9535.1|9545.1|9535.1|9543.9|9533.9|10
1614233450000|2021-02-25 06:10:50|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9543.5|9533.5|12
1614233460000|2021-02-25 06:11:00|9545.6|9535.6|9545.9|9535.9|9548.9|9538.9|9545.3|9535.3|27
1614233470000|2021-02-25 06:11:10|9545.6|9535.6|9546.4|9536.4|9548.3|9538.3|9544.6|9534.6|18
1614233480000|2021-02-25 06:11:20|9546.1|9536.1|9544.9|9534.9|9546.1|9536.1|9544.8|9534.8|8
1614233490000|2021-02-25 06:11:30|9545|9535|9549.4|9539.4|9549.4|9539.4|9545|9535|8
1614233500000|2021-02-25 06:11:40|9549.1|9539.1|9552.8|9542.8|9552.8|9542.8|9548.9|9538.9|17
1614233510000|2021-02-25 06:11:50|9552.3|9542.3|9549.1|9539.1|9552.3|9542.3|9548.9|9538.9|20
1614233520000|2021-02-25 06:12:00|9549.5|9539.5|9545.1|9535.1|9549.8|9539.8|9545.1|9535.1|21
1614233530000|2021-02-25 06:12:10|9545.4|9535.4|9543.4|9533.4|9546.9|9536.9|9542.3|9532.3|18
1614233540000|2021-02-25 06:12:20|9543.1|9533.1|9542|9532|9544.3|9534.3|9542|9532|14
1614233550000|2021-02-25 06:12:30|9541.9|9531.9|9541.9|9531.9|9543|9533|9541.4|9531.4|12
1614233570000|2021-02-25 06:12:50|9541.5|9531.5|9541.9|9531.9|9541.9|9531.9|9541.3|9531.3|6
1614233580000|2021-02-25 06:13:00|9542.1|9532.1|9544.4|9534.4|9545.4|9535.4|9542.1|9532.1|12
1614233590000|2021-02-25 06:13:10|9544.6|9534.6|9547.6|9537.6|9548.1|9538.1|9543.6|9533.6|14
1614233600000|2021-02-25 06:13:20|9547.9|9537.9|9550.6|9540.6|9551.6|9541.6|9547.9|9537.9|17
1614233610000|2021-02-25 06:13:30|9550.9|9540.9|9546.8|9536.8|9552.4|9542.4|9546.8|9536.8|17
1614233620000|2021-02-25 06:13:40|9547.6|9537.6|9548.3|9538.3|9548.5|9538.5|9547.6|9537.6|4
1614233630000|2021-02-25 06:13:50|9548.4|9538.4|9549.9|9539.9|9550.4|9540.4|9548.4|9538.4|6
1614233640000|2021-02-25 06:14:00|9549.6|9539.6|9549|9539|9550|9540|9549|9539|10
1614233650000|2021-02-25 06:14:10|9548.9|9538.9|9549.4|9539.4|9550.1|9540.1|9547.6|9537.6|11
1614233660000|2021-02-25 06:14:20|9549.8|9539.8|9549.3|9539.3|9551.3|9541.3|9549|9539|15
1614233670000|2021-02-25 06:14:30|9548.6|9538.6|9548.4|9538.4|9549.4|9539.4|9547.4|9537.4|13
1614233680000|2021-02-25 06:14:40|9548.6|9538.6|9547.9|9537.9|9548.6|9538.6|9547.9|9537.9|8
1614233690000|2021-02-25 06:14:50|9547.8|9537.8|9545.6|9535.6|9548.1|9538.1|9543.1|9533.1|23
1614233700000|2021-02-25 06:15:00|9545.8|9535.8|9545.4|9535.4|9546.4|9536.4|9544.1|9534.1|20
1614233710000|2021-02-25 06:15:10|9545.1|9535.1|9545.6|9535.6|9545.9|9535.9|9544.4|9534.4|10
1614233720000|2021-02-25 06:15:20|9546.1|9536.1|9550.6|9540.6|9550.6|9540.6|9546.1|9536.1|7
1614233730000|2021-02-25 06:15:30|9550.4|9540.4|9549.4|9539.4|9550.4|9540.4|9548.4|9538.4|14
1614233750000|2021-02-25 06:15:50|9549.5|9539.5|9553.9|9543.9|9554.1|9544.1|9549.5|9539.5|18
1614233760000|2021-02-25 06:16:00|9554.3|9544.3|9558.8|9548.8|9558.8|9548.8|9552.1|9542.1|22
1614233770000|2021-02-25 06:16:10|9558.6|9548.6|9553.4|9543.4|9558.8|9548.8|9553.4|9543.4|13
1614233780000|2021-02-25 06:16:20|9553.5|9543.5|9554.4|9544.4|9554.4|9544.4|9553.1|9543.1|11
1614233790000|2021-02-25 06:16:30|9554.1|9544.1|9555.1|9545.1|9555.5|9545.5|9553|9543|7
1614233800000|2021-02-25 06:16:40|9555.6|9545.6|9554.6|9544.6|9555.6|9545.6|9554.1|9544.1|10
1614233810000|2021-02-25 06:16:50|9554.8|9544.8|9556.6|9546.6|9556.9|9546.9|9554.8|9544.8|10
1614233820000|2021-02-25 06:17:00|9557.1|9547.1|9556.9|9546.9|9557.1|9547.1|9556.9|9546.9|2
1614233830000|2021-02-25 06:17:10|9557.1|9547.1|9556.5|9546.5|9557.9|9547.9|9555.1|9545.1|14
1614233840000|2021-02-25 06:17:20|9556.9|9546.9|9555.9|9545.9|9557.8|9547.8|9553.6|9543.6|17
1614233850000|2021-02-25 06:17:30|9556.4|9546.4|9556.6|9546.6|9557.4|9547.4|9556.1|9546.1|14
1614233860000|2021-02-25 06:17:40|9556.4|9546.4|9558.5|9548.5|9559.1|9549.1|9556.4|9546.4|18
1614233870000|2021-02-25 06:17:50|9558.6|9548.6|9558.5|9548.5|9559.1|9549.1|9558.5|9548.5|6
1614233880000|2021-02-25 06:18:00|9558.1|9548.1|9557.9|9547.9|9558.3|9548.3|9557.6|9547.6|11
1614233890000|2021-02-25 06:18:10|9557.4|9547.4|9555.3|9545.3|9557.4|9547.4|9555.3|9545.3|7
1614233900000|2021-02-25 06:18:20|9555.8|9545.8|9555.3|9545.3|9555.8|9545.8|9553.9|9543.9|13
1614233910000|2021-02-25 06:18:30|9555.4|9545.4|9556.5|9546.5|9556.5|9546.5|9554.8|9544.8|11
1614233920000|2021-02-25 06:18:40|9556.9|9546.9|9557.4|9547.4|9557.6|9547.6|9556.4|9546.4|7
1614233930000|2021-02-25 06:18:50|9557.6|9547.6|9557.9|9547.9|9557.9|9547.9|9557.6|9547.6|2
1614233940000|2021-02-25 06:19:00|9558|9548|9559.1|9549.1|9559.5|9549.5|9557.8|9547.8|14
1614233950000|2021-02-25 06:19:10|9559.6|9549.6|9557.9|9547.9|9560.1|9550.1|9557.6|9547.6|10
1614233960000|2021-02-25 06:19:20|9557.6|9547.6|9557.5|9547.5|9557.6|9547.6|9556.6|9546.6|8
1614233970000|2021-02-25 06:19:30|9557.3|9547.3|9556.6|9546.6|9557.9|9547.9|9556.6|9546.6|9
1614233980000|2021-02-25 06:19:40|9556.9|9546.9|9557.1|9547.1|9557.5|9547.5|9556.9|9546.9|11
1614233990000|2021-02-25 06:19:50|9556.6|9546.6|9557|9547|9557.3|9547.3|9556.4|9546.4|6
1614234000000|2021-02-25 06:20:00|9556.6|9546.6|9555.1|9545.1|9556.6|9546.6|9552.8|9542.8|17
1614234010000|2021-02-25 06:20:10|9556.3|9546.3|9555.8|9545.8|9556.3|9546.3|9554|9544|7
1614234020000|2021-02-25 06:20:20|9553.9|9543.9|9556.6|9546.6|9556.9|9546.9|9553.9|9543.9|9
1614234030000|2021-02-25 06:20:30|9556.9|9546.9|9556|9546|9557.1|9547.1|9555.5|9545.5|12
1614234040000|2021-02-25 06:20:40|9555.6|9545.6|9557.4|9547.4|9558|9548|9555.6|9545.6|10
1614234050000|2021-02-25 06:20:50|9558|9548|9559|9549|9559.3|9549.3|9558|9548|8
1614234060000|2021-02-25 06:21:00|9558.8|9548.8|9557.1|9547.1|9558.8|9548.8|9556.1|9546.1|10
1614234070000|2021-02-25 06:21:10|9557|9547|9558.6|9548.6|9559.3|9549.3|9556.3|9546.3|7
1614234080000|2021-02-25 06:21:20|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9558.5|9548.5|8
1614234090000|2021-02-25 06:21:30|9559|9549|9559.1|9549.1|9561.1|9551.1|9558.5|9548.5|21
1614234100000|2021-02-25 06:21:40|9559.4|9549.4|9561.3|9551.3|9561.3|9551.3|9559.1|9549.1|15
1614234110000|2021-02-25 06:21:50|9561.1|9551.1|9560.1|9550.1|9561.9|9551.9|9559.5|9549.5|18
1614234120000|2021-02-25 06:22:00|9560.3|9550.3|9559.9|9549.9|9560.4|9550.4|9559.9|9549.9|9
1614234130000|2021-02-25 06:22:10|9559.8|9549.8|9557.6|9547.6|9560.9|9550.9|9557.4|9547.4|16
1614234140000|2021-02-25 06:22:20|9557.4|9547.4|9559.6|9549.6|9559.6|9549.6|9557.4|9547.4|7
1614234150000|2021-02-25 06:22:30|9560|9550|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|4
1614234160000|2021-02-25 06:22:40|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.1|9548.1|6
1614234170000|2021-02-25 06:22:50|9559|9549|9558.8|9548.8|9559|9549|9558.5|9548.5|3
1614234190000|2021-02-25 06:23:10|9558.5|9548.5|9558.8|9548.8|9559.3|9549.3|9558.5|9548.5|5
1614234200000|2021-02-25 06:23:20|9558.5|9548.5|9561.5|9551.5|9561.5|9551.5|9558.5|9548.5|9
1614234210000|2021-02-25 06:23:30|9561.9|9551.9|9561.6|9551.6|9563.1|9553.1|9561.6|9551.6|4
1614234220000|2021-02-25 06:23:40|9561.8|9551.8|9562.5|9552.5|9563.1|9553.1|9561.8|9551.8|5
1614234230000|2021-02-25 06:23:50|9562.6|9552.6|9563.3|9553.3|9563.5|9553.5|9562.6|9552.6|8
1614234240000|2021-02-25 06:24:00|9563.4|9553.4|9565.4|9555.4|9566.9|9556.9|9563.4|9553.4|16
1614234250000|2021-02-25 06:24:10|9565.6|9555.6|9570|9560|9570.4|9560.4|9565.6|9555.6|20
1614234260000|2021-02-25 06:24:20|9570.1|9560.1|9569.1|9559.1|9572.4|9562.4|9568.8|9558.8|18
1614234270000|2021-02-25 06:24:30|9568.9|9558.9|9568.1|9558.1|9568.9|9558.9|9567.3|9557.3|20
1614234280000|2021-02-25 06:24:40|9568.4|9558.4|9571|9561|9571|9561|9568.4|9558.4|17
1614234290000|2021-02-25 06:24:50|9571.6|9561.6|9578.5|9568.5|9579.6|9569.6|9571.6|9561.6|21
1614234300000|2021-02-25 06:25:00|9577.9|9567.9|9576.5|9566.5|9578.6|9568.6|9575.9|9565.9|13
1614234310000|2021-02-25 06:25:10|9576.1|9566.1|9570.1|9560.1|9576.1|9566.1|9570.1|9560.1|17
1614234320000|2021-02-25 06:25:20|9569.9|9559.9|9568.9|9558.9|9570|9560|9568.9|9558.9|7
1614234330000|2021-02-25 06:25:30|9569.3|9559.3|9570.4|9560.4|9571.1|9561.1|9569.3|9559.3|6
1614234340000|2021-02-25 06:25:40|9570.9|9560.9|9572.1|9562.1|9572.1|9562.1|9570.5|9560.5|15
1614234350000|2021-02-25 06:25:50|9573|9563|9573.1|9563.1|9573.4|9563.4|9572.6|9562.6|11
1614234360000|2021-02-25 06:26:00|9574.1|9564.1|9572.3|9562.3|9574.1|9564.1|9572.1|9562.1|11
1614234370000|2021-02-25 06:26:10|9572.6|9562.6|9570|9560|9572.6|9562.6|9570|9560|9
1614234380000|2021-02-25 06:26:20|9569.6|9559.6|9570|9560|9570.1|9560.1|9569.4|9559.4|10
1614234390000|2021-02-25 06:26:30|9569.6|9559.6|9566|9556|9570|9560|9566|9556|11
1614234400000|2021-02-25 06:26:40|9566.3|9556.3|9565.9|9555.9|9567.8|9557.8|9564.6|9554.6|11
1614234410000|2021-02-25 06:26:50|9566.5|9556.5|9566.6|9556.6|9566.9|9556.9|9566.5|9556.5|3
1614234420000|2021-02-25 06:27:00|9566.9|9556.9|9566.4|9556.4|9567.4|9557.4|9566.3|9556.3|11
1614234430000|2021-02-25 06:27:10|9566.1|9556.1|9565|9555|9566.1|9556.1|9564.5|9554.5|10
1614234440000|2021-02-25 06:27:20|9565.4|9555.4|9566.4|9556.4|9566.4|9556.4|9565.4|9555.4|3
1614234450000|2021-02-25 06:27:30|9566.8|9556.8|9567.8|9557.8|9567.9|9557.9|9566.8|9556.8|8
1614234460000|2021-02-25 06:27:40|9568.6|9558.6|9569.9|9559.9|9569.9|9559.9|9568.6|9558.6|5
1614234470000|2021-02-25 06:27:50|9570.6|9560.6|9570.6|9560.6|9571.1|9561.1|9570.4|9560.4|5
1614234480000|2021-02-25 06:28:00|9570.4|9560.4|9568.6|9558.6|9570.4|9560.4|9568.1|9558.1|11
1614234490000|2021-02-25 06:28:10|9568.4|9558.4|9566.5|9556.5|9568.4|9558.4|9566.1|9556.1|8
1614234500000|2021-02-25 06:28:20|9567|9557|9569.3|9559.3|9569.3|9559.3|9566.9|9556.9|7
1614234510000|2021-02-25 06:28:30|9569.1|9559.1|9568.4|9558.4|9570.4|9560.4|9568.4|9558.4|8
1614234520000|2021-02-25 06:28:40|9568.9|9558.9|9569|9559|9569|9559|9568.4|9558.4|5
1614234530000|2021-02-25 06:28:50|9568.6|9558.6|9569.9|9559.9|9569.9|9559.9|9568.6|9558.6|5
1614234540000|2021-02-25 06:29:00|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.1|9560.1|5
1614234550000|2021-02-25 06:29:10|9570.9|9560.9|9572.3|9562.3|9572.3|9562.3|9570.9|9560.9|11
1614234560000|2021-02-25 06:29:20|9571.6|9561.6|9569.9|9559.9|9571.6|9561.6|9569.6|9559.6|11
1614234570000|2021-02-25 06:29:30|9570.1|9560.1|9568.4|9558.4|9570.6|9560.6|9568|9558|15
1614234580000|2021-02-25 06:29:40|9568.6|9558.6|9568.5|9558.5|9568.6|9558.6|9568.1|9558.1|7
1614234590000|2021-02-25 06:29:50|9568.4|9558.4|9570.6|9560.6|9571.1|9561.1|9568.4|9558.4|9
1614234600000|2021-02-25 06:30:00|9570.9|9560.9|9573.4|9563.4|9573.4|9563.4|9569.3|9559.3|21
1614234610000|2021-02-25 06:30:10|9572.9|9562.9|9573.9|9563.9|9575.1|9565.1|9572.9|9562.9|14
1614234620000|2021-02-25 06:30:20|9574.1|9564.1|9575.3|9565.3|9575.3|9565.3|9573.4|9563.4|17
1614234630000|2021-02-25 06:30:30|9574.9|9564.9|9575.6|9565.6|9575.9|9565.9|9574.9|9564.9|6
1614234640000|2021-02-25 06:30:40|9575.9|9565.9|9578.1|9568.1|9578.1|9568.1|9575.6|9565.6|9
1614234650000|2021-02-25 06:30:50|9577.6|9567.6|9582.8|9572.8|9582.8|9572.8|9577.6|9567.6|23
1614234660000|2021-02-25 06:31:00|9583.8|9573.8|9585.4|9575.4|9585.4|9575.4|9582.1|9572.1|17
1614234670000|2021-02-25 06:31:10|9584.5|9574.5|9585.4|9575.4|9586.6|9576.6|9584.5|9574.5|24
1614234680000|2021-02-25 06:31:20|9584.5|9574.5|9579.1|9569.1|9584.5|9574.5|9579.1|9569.1|18
1614234690000|2021-02-25 06:31:30|9579.5|9569.5|9580.3|9570.3|9580.9|9570.9|9579.5|9569.5|12
1614234700000|2021-02-25 06:31:40|9580.5|9570.5|9579.6|9569.6|9580.9|9570.9|9578.9|9568.9|15
1614234710000|2021-02-25 06:31:50|9579.9|9569.9|9580.9|9570.9|9582.4|9572.4|9579.9|9569.9|10
1614234720000|2021-02-25 06:32:00|9581.1|9571.1|9582.5|9572.5|9582.8|9572.8|9581.1|9571.1|6
1614234730000|2021-02-25 06:32:10|9580.9|9570.9|9578.1|9568.1|9580.9|9570.9|9577.3|9567.3|14
1614234740000|2021-02-25 06:32:20|9577.9|9567.9|9578.1|9568.1|9578.1|9568.1|9577.9|9567.9|2
1614234750000|2021-02-25 06:32:30|9577.9|9567.9|9576.6|9566.6|9577.9|9567.9|9576.4|9566.4|12
1614234760000|2021-02-25 06:32:40|9575.3|9565.3|9571.5|9561.5|9575.3|9565.3|9571.4|9561.4|8
1614234770000|2021-02-25 06:32:50|9571.6|9561.6|9571.4|9561.4|9572.1|9562.1|9570.9|9560.9|10
1614234780000|2021-02-25 06:33:00|9571.1|9561.1|9565.9|9555.9|9571.9|9561.9|9565.9|9555.9|14
1614234790000|2021-02-25 06:33:10|9565.4|9555.4|9560.5|9550.5|9565.4|9555.4|9558.9|9548.9|18
1614234800000|2021-02-25 06:33:20|9560.9|9550.9|9561.1|9551.1|9561.9|9551.9|9560.9|9550.9|8
1614234810000|2021-02-25 06:33:30|9561.3|9551.3|9559.6|9549.6|9563.4|9553.4|9559|9549|12
1614234820000|2021-02-25 06:33:40|9558.6|9548.6|9558.3|9548.3|9559.8|9549.8|9558.1|9548.1|6
1614234830000|2021-02-25 06:33:50|9558.6|9548.6|9560.5|9550.5|9561.1|9551.1|9558.5|9548.5|12
1614234840000|2021-02-25 06:34:00|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9558.8|9548.8|15
1614234850000|2021-02-25 06:34:10|9559.8|9549.8|9559.8|9549.8|9561.5|9551.5|9559.8|9549.8|13
1614234860000|2021-02-25 06:34:20|9560.1|9550.1|9561.4|9551.4|9561.4|9551.4|9560.1|9550.1|4
1614234870000|2021-02-25 06:34:30|9561.1|9551.1|9559.3|9549.3|9561.1|9551.1|9558.9|9548.9|16
1614234880000|2021-02-25 06:34:40|9559.4|9549.4|9559.9|9549.9|9559.9|9549.9|9559.4|9549.4|5
1614234890000|2021-02-25 06:34:50|9559.8|9549.8|9557.5|9547.5|9559.8|9549.8|9557.1|9547.1|8
1614234900000|2021-02-25 06:35:00|9557|9547|9554.8|9544.8|9557.3|9547.3|9554.6|9544.6|16
1614234910000|2021-02-25 06:35:10|9555.3|9545.3|9551.6|9541.6|9557.8|9547.8|9551.6|9541.6|11
1614234920000|2021-02-25 06:35:20|9551.5|9541.5|9551.1|9541.1|9551.5|9541.5|9548.5|9538.5|9
1614234930000|2021-02-25 06:35:30|9551|9541|9552|9542|9554|9544|9548|9538|21
1614234940000|2021-02-25 06:35:40|9552.3|9542.3|9549.9|9539.9|9552.6|9542.6|9548.8|9538.8|16
1614234950000|2021-02-25 06:35:50|9549.5|9539.5|9547.9|9537.9|9549.5|9539.5|9547|9537|8
1614234960000|2021-02-25 06:36:00|9548.9|9538.9|9552.4|9542.4|9552.4|9542.4|9548.9|9538.9|15
1614234970000|2021-02-25 06:36:10|9552.6|9542.6|9552.8|9542.8|9553.5|9543.5|9552.6|9542.6|5
1614234980000|2021-02-25 06:36:20|9552.6|9542.6|9550.6|9540.6|9552.6|9542.6|9550.4|9540.4|6
1614234990000|2021-02-25 06:36:30|9550.4|9540.4|9547.9|9537.9|9551.3|9541.3|9547.5|9537.5|11
1614235000000|2021-02-25 06:36:40|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.1|9537.1|6
1614235010000|2021-02-25 06:36:50|9548.4|9538.4|9547.9|9537.9|9549.6|9539.6|9547.9|9537.9|9
1614235020000|2021-02-25 06:37:00|9548.1|9538.1|9550.8|9540.8|9552.5|9542.5|9547.9|9537.9|18
1614235030000|2021-02-25 06:37:10|9550.9|9540.9|9552.6|9542.6|9552.6|9542.6|9550.9|9540.9|4
1614235040000|2021-02-25 06:37:20|9552.8|9542.8|9551.9|9541.9|9553.6|9543.6|9551.9|9541.9|7
1614235050000|2021-02-25 06:37:30|9552|9542|9552.6|9542.6|9554|9544|9552|9542|8
1614235060000|2021-02-25 06:37:40|9551.6|9541.6|9552.4|9542.4|9552.4|9542.4|9551.1|9541.1|5
1614235070000|2021-02-25 06:37:50|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1614235080000|2021-02-25 06:38:00|9552.4|9542.4|9553.8|9543.8|9553.8|9543.8|9549.1|9539.1|12
1614235090000|2021-02-25 06:38:10|9553.5|9543.5|9552.8|9542.8|9553.5|9543.5|9551.3|9541.3|12
1614235100000|2021-02-25 06:38:20|9552.9|9542.9|9553.6|9543.6|9553.6|9543.6|9552.9|9542.9|4
1614235110000|2021-02-25 06:38:30|9553.4|9543.4|9549.1|9539.1|9553.4|9543.4|9549.1|9539.1|8
1614235120000|2021-02-25 06:38:40|9549.3|9539.3|9549.1|9539.1|9549.3|9539.3|9549.1|9539.1|2
1614235130000|2021-02-25 06:38:50|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1614235140000|2021-02-25 06:39:00|9549.6|9539.6|9548.6|9538.6|9550.9|9540.9|9548.6|9538.6|7
1614235150000|2021-02-25 06:39:10|9548.4|9538.4|9547|9537|9548.4|9538.4|9547|9537|6
1614235160000|2021-02-25 06:39:20|9546|9536|9546|9536|9546|9536|9546|9536|1
1614235170000|2021-02-25 06:39:30|9546.5|9536.5|9546.3|9536.3|9547.1|9537.1|9545.6|9535.6|12
1614235180000|2021-02-25 06:39:40|9546.9|9536.9|9549.1|9539.1|9549.6|9539.6|9546.9|9536.9|9
1614235190000|2021-02-25 06:39:50|9549.4|9539.4|9547.5|9537.5|9549.8|9539.8|9547.5|9537.5|7
1614235200000|2021-02-25 06:40:00|9547.6|9537.6|9546.5|9536.5|9547.6|9537.6|9546.5|9536.5|5
1614235210000|2021-02-25 06:40:10|9546.3|9536.3|9545.1|9535.1|9546.4|9536.4|9545.1|9535.1|5
1614235220000|2021-02-25 06:40:20|9545.6|9535.6|9548.4|9538.4|9548.4|9538.4|9545.6|9535.6|8
1614235230000|2021-02-25 06:40:30|9548.3|9538.3|9545|9535|9548.3|9538.3|9545|9535|10
1614235240000|2021-02-25 06:40:40|9544.6|9534.6|9545.3|9535.3|9545.3|9535.3|9544.6|9534.6|11
1614235250000|2021-02-25 06:40:50|9544.8|9534.8|9547.6|9537.6|9547.6|9537.6|9544.8|9534.8|11
1614235260000|2021-02-25 06:41:00|9547.5|9537.5|9546.9|9536.9|9549.1|9539.1|9546.8|9536.8|17
1614235270000|2021-02-25 06:41:10|9546.8|9536.8|9545.5|9535.5|9546.9|9536.9|9545.4|9535.4|7
1614235280000|2021-02-25 06:41:20|9545.3|9535.3|9544.3|9534.3|9546.1|9536.1|9544|9534|12
1614235290000|2021-02-25 06:41:30|9544.8|9534.8|9544.9|9534.9|9545.1|9535.1|9544.3|9534.3|11
1614235300000|2021-02-25 06:41:40|9545|9535|9545|9535|9547.6|9537.6|9545|9535|10
1614235310000|2021-02-25 06:41:50|9544.9|9534.9|9540.6|9530.6|9544.9|9534.9|9538.9|9528.9|19
1614235320000|2021-02-25 06:42:00|9540.9|9530.9|9538.9|9528.9|9541.6|9531.6|9538.6|9528.6|13
1614235330000|2021-02-25 06:42:10|9538.6|9528.6|9536.9|9526.9|9539.4|9529.4|9536.6|9526.6|22
1614235340000|2021-02-25 06:42:20|9536.6|9526.6|9533.3|9523.3|9537|9527|9532.6|9522.6|24
1614235350000|2021-02-25 06:42:30|9532.9|9522.9|9533.4|9523.4|9534.1|9524.1|9531.9|9521.9|25
1614235360000|2021-02-25 06:42:40|9533.5|9523.5|9535.5|9525.5|9536.8|9526.8|9532.6|9522.6|18
1614235370000|2021-02-25 06:42:50|9535|9525|9538.9|9528.9|9539.1|9529.1|9535|9525|15
1614235380000|2021-02-25 06:43:00|9538.1|9528.1|9534.6|9524.6|9538.1|9528.1|9534.6|9524.6|18
1614235390000|2021-02-25 06:43:10|9534.9|9524.9|9535|9525|9537.9|9527.9|9533.9|9523.9|22
1614235400000|2021-02-25 06:43:20|9536.4|9526.4|9537.6|9527.6|9539.1|9529.1|9535.9|9525.9|15
1614235410000|2021-02-25 06:43:30|9537.3|9527.3|9540.4|9530.4|9540.4|9530.4|9537.3|9527.3|16
1614235420000|2021-02-25 06:43:40|9540.9|9530.9|9541.6|9531.6|9541.6|9531.6|9540.1|9530.1|10
1614235430000|2021-02-25 06:43:50|9541|9531|9541.4|9531.4|9542.3|9532.3|9539.9|9529.9|17
1614235440000|2021-02-25 06:44:00|9540.6|9530.6|9537.9|9527.9|9540.6|9530.6|9537.8|9527.8|15
1614235450000|2021-02-25 06:44:10|9538|9528|9539.1|9529.1|9539.5|9529.5|9538|9528|14
1614235460000|2021-02-25 06:44:20|9538.9|9528.9|9541|9531|9541.3|9531.3|9537.6|9527.6|12
1614235470000|2021-02-25 06:44:30|9541.1|9531.1|9541.3|9531.3|9541.4|9531.4|9540.9|9530.9|6
1614235480000|2021-02-25 06:44:40|9540.9|9530.9|9540.3|9530.3|9540.9|9530.9|9539.1|9529.1|7
1614235490000|2021-02-25 06:44:50|9540.9|9530.9|9542.6|9532.6|9542.6|9532.6|9540.9|9530.9|13
1614235500000|2021-02-25 06:45:00|9542.9|9532.9|9544.1|9534.1|9544.1|9534.1|9542.5|9532.5|9
1614235510000|2021-02-25 06:45:10|9542.8|9532.8|9537.5|9527.5|9542.8|9532.8|9537.5|9527.5|9
1614235520000|2021-02-25 06:45:20|9537.4|9527.4|9539.4|9529.4|9540.9|9530.9|9537.4|9527.4|18
1614235530000|2021-02-25 06:45:30|9538.9|9528.9|9537.4|9527.4|9540.1|9530.1|9537.4|9527.4|14
1614235540000|2021-02-25 06:45:40|9537.6|9527.6|9537.3|9527.3|9537.9|9527.9|9537.3|9527.3|9
1614235550000|2021-02-25 06:45:50|9537.4|9527.4|9537.9|9527.9|9539.1|9529.1|9537.3|9527.3|5
1614235560000|2021-02-25 06:46:00|9537.6|9527.6|9539|9529|9539.4|9529.4|9537.1|9527.1|10
1614235570000|2021-02-25 06:46:10|9539.1|9529.1|9539.4|9529.4|9539.6|9529.6|9539.1|9529.1|3
1614235580000|2021-02-25 06:46:20|9538.4|9528.4|9538.9|9528.9|9539.1|9529.1|9538.4|9528.4|8
1614235590000|2021-02-25 06:46:30|9538.6|9528.6|9538.1|9528.1|9538.6|9528.6|9537.4|9527.4|6
1614235600000|2021-02-25 06:46:40|9537.4|9527.4|9535.9|9525.9|9537.4|9527.4|9535.9|9525.9|10
1614235610000|2021-02-25 06:46:50|9535.6|9525.6|9534.9|9524.9|9535.6|9525.6|9534.5|9524.5|9
1614235620000|2021-02-25 06:47:00|9535.1|9525.1|9534.8|9524.8|9536.4|9526.4|9534.4|9524.4|22
1614235630000|2021-02-25 06:47:10|9534|9524|9530.5|9520.5|9534|9524|9530.1|9520.1|16
1614235640000|2021-02-25 06:47:20|9530|9520|9527.3|9517.3|9530|9520|9526.1|9516.1|25
1614235650000|2021-02-25 06:47:30|9527.6|9517.6|9526.1|9516.1|9528.3|9518.3|9525.6|9515.6|29
1614235660000|2021-02-25 06:47:40|9526.6|9516.6|9524.6|9514.6|9526.9|9516.9|9523.6|9513.6|17
1614235670000|2021-02-25 06:47:50|9524.4|9514.4|9523|9513|9524.4|9514.4|9521.6|9511.6|24
1614235680000|2021-02-25 06:48:00|9524|9514|9530.8|9520.8|9532.1|9522.1|9523.3|9513.3|29
1614235690000|2021-02-25 06:48:10|9530.1|9520.1|9522.8|9512.8|9530.3|9520.3|9522.8|9512.8|21
1614235700000|2021-02-25 06:48:20|9523.3|9513.3|9526.5|9516.5|9528.5|9518.5|9522.4|9512.4|22
1614235710000|2021-02-25 06:48:30|9527.1|9517.1|9525.1|9515.1|9527.9|9517.9|9523.4|9513.4|26
1614235720000|2021-02-25 06:48:40|9524.6|9514.6|9525.6|9515.6|9525.8|9515.8|9524.5|9514.5|11
1614235730000|2021-02-25 06:48:50|9525.1|9515.1|9521.1|9511.1|9525.1|9515.1|9521.1|9511.1|11
1614235740000|2021-02-25 06:49:00|9521.4|9511.4|9519.9|9509.9|9522.1|9512.1|9519.5|9509.5|16
1614235750000|2021-02-25 06:49:10|9519.6|9509.6|9522.1|9512.1|9522.4|9512.4|9518.6|9508.6|24
1614235760000|2021-02-25 06:49:20|9521.6|9511.6|9524.5|9514.5|9528.6|9518.6|9520.9|9510.9|21
1614235770000|2021-02-25 06:49:30|9524.8|9514.8|9524.4|9514.4|9525.6|9515.6|9524.1|9514.1|17
1614235780000|2021-02-25 06:49:40|9524.9|9514.9|9525.1|9515.1|9526|9516|9523.5|9513.5|18
1614235790000|2021-02-25 06:49:50|9525.6|9515.6|9522.9|9512.9|9529.3|9519.3|9522.9|9512.9|26
1614235800000|2021-02-25 06:50:00|9524|9514|9533.6|9523.6|9538|9528|9522.6|9512.6|25
1614235810000|2021-02-25 06:50:10|9534|9524|9531.6|9521.6|9535.3|9525.3|9531.3|9521.3|28
1614235820000|2021-02-25 06:50:20|9531.3|9521.3|9536.6|9526.6|9536.8|9526.8|9529.6|9519.6|16
1614235830000|2021-02-25 06:50:30|9536.5|9526.5|9535.6|9525.6|9536.9|9526.9|9535.4|9525.4|8
1614235840000|2021-02-25 06:50:40|9535.9|9525.9|9534.5|9524.5|9537.4|9527.4|9534.5|9524.5|13
1614235850000|2021-02-25 06:50:50|9533.8|9523.8|9537.4|9527.4|9537.6|9527.6|9532.8|9522.8|17
1614235860000|2021-02-25 06:51:00|9537.1|9527.1|9535.6|9525.6|9538.3|9528.3|9535.4|9525.4|18
1614235870000|2021-02-25 06:51:10|9536.1|9526.1|9540.6|9530.6|9540.6|9530.6|9535.9|9525.9|13
1614235880000|2021-02-25 06:51:20|9541.8|9531.8|9548.3|9538.3|9550.1|9540.1|9541.8|9531.8|17
1614235890000|2021-02-25 06:51:30|9548.1|9538.1|9549.1|9539.1|9549.1|9539.1|9546.5|9536.5|13
1614235900000|2021-02-25 06:51:40|9548.6|9538.6|9548.1|9538.1|9551.3|9541.3|9547.8|9537.8|15
1614235910000|2021-02-25 06:51:50|9548|9538|9548|9538|9548|9538|9544.4|9534.4|16
1614235920000|2021-02-25 06:52:00|9548.4|9538.4|9546.9|9536.9|9548.9|9538.9|9546.9|9536.9|12
1614235930000|2021-02-25 06:52:10|9546.6|9536.6|9546.4|9536.4|9548.1|9538.1|9545.9|9535.9|18
1614235940000|2021-02-25 06:52:20|9546|9536|9544.5|9534.5|9546.5|9536.5|9542.8|9532.8|15
1614235950000|2021-02-25 06:52:30|9544.3|9534.3|9544.3|9534.3|9545.5|9535.5|9543.6|9533.6|16
1614235960000|2021-02-25 06:52:40|9543.9|9533.9|9549.1|9539.1|9549.3|9539.3|9543.9|9533.9|15
1614235970000|2021-02-25 06:52:50|9548.9|9538.9|9546.9|9536.9|9548.9|9538.9|9546.9|9536.9|7
1614235980000|2021-02-25 06:53:00|9546.6|9536.6|9547.4|9537.4|9547.4|9537.4|9546.1|9536.1|8
1614235990000|2021-02-25 06:53:10|9547.1|9537.1|9546.3|9536.3|9547.1|9537.1|9545.8|9535.8|5
1614236000000|2021-02-25 06:53:20|9546.1|9536.1|9544.1|9534.1|9546.1|9536.1|9543.6|9533.6|7
1614236010000|2021-02-25 06:53:30|9543.9|9533.9|9542.4|9532.4|9545.1|9535.1|9542.4|9532.4|8
1614236020000|2021-02-25 06:53:40|9542.3|9532.3|9541.5|9531.5|9542.6|9532.6|9541.5|9531.5|8
1614236030000|2021-02-25 06:53:50|9541.4|9531.4|9541.5|9531.5|9541.5|9531.5|9541.4|9531.4|2
1614236040000|2021-02-25 06:54:00|9542|9532|9541.3|9531.3|9542|9532|9541.1|9531.1|4
1614236050000|2021-02-25 06:54:10|9538.8|9528.8|9538|9528|9538.8|9528.8|9538|9528|3
1614236060000|2021-02-25 06:54:20|9537.9|9527.9|9537.3|9527.3|9537.9|9527.9|9536.5|9526.5|7
1614236070000|2021-02-25 06:54:30|9537.1|9527.1|9534.4|9524.4|9537.1|9527.1|9534.1|9524.1|6
1614236080000|2021-02-25 06:54:40|9534.9|9524.9|9535.9|9525.9|9535.9|9525.9|9534.9|9524.9|4
1614236090000|2021-02-25 06:54:50|9535.4|9525.4|9534.4|9524.4|9535.4|9525.4|9534.4|9524.4|4
1614236100000|2021-02-25 06:55:00|9535.1|9525.1|9537|9527|9537|9527|9534.4|9524.4|13
1614236110000|2021-02-25 06:55:10|9538.5|9528.5|9538.9|9528.9|9539.6|9529.6|9537.8|9527.8|6
1614236120000|2021-02-25 06:55:20|9539.1|9529.1|9538.5|9528.5|9540.4|9530.4|9538.3|9528.3|6
1614236130000|2021-02-25 06:55:30|9538.8|9528.8|9539.9|9529.9|9540|9530|9538.8|9528.8|7
1614236140000|2021-02-25 06:55:40|9540.1|9530.1|9544.1|9534.1|9545.1|9535.1|9540.1|9530.1|12
1614236150000|2021-02-25 06:55:50|9543.9|9533.9|9542.3|9532.3|9543.9|9533.9|9542.3|9532.3|4
1614236160000|2021-02-25 06:56:00|9542.1|9532.1|9542.5|9532.5|9542.9|9532.9|9541.6|9531.6|10
1614236170000|2021-02-25 06:56:10|9542.9|9532.9|9543.8|9533.8|9544.8|9534.8|9542.8|9532.8|22
1614236180000|2021-02-25 06:56:20|9545.4|9535.4|9547|9537|9547.1|9537.1|9544.5|9534.5|15
1614236190000|2021-02-25 06:56:30|9546.8|9536.8|9544.9|9534.9|9547|9537|9544.3|9534.3|16
1614236200000|2021-02-25 06:56:40|9545.1|9535.1|9545.1|9535.1|9545.6|9535.6|9543.9|9533.9|8
1614236210000|2021-02-25 06:56:50|9546.4|9536.4|9546.6|9536.6|9546.9|9536.9|9546.4|9536.4|3
1614236220000|2021-02-25 06:57:00|9546.9|9536.9|9546.8|9536.8|9547.9|9537.9|9545.4|9535.4|23
1614236230000|2021-02-25 06:57:10|9547.5|9537.5|9547.5|9537.5|9548.1|9538.1|9545.9|9535.9|16
1614236240000|2021-02-25 06:57:20|9547.4|9537.4|9546.4|9536.4|9547.4|9537.4|9546.1|9536.1|6
1614236250000|2021-02-25 06:57:30|9546.6|9536.6|9548.6|9538.6|9548.6|9538.6|9546.6|9536.6|5
1614236260000|2021-02-25 06:57:40|9549.4|9539.4|9550.9|9540.9|9550.9|9540.9|9549.4|9539.4|8
1614236270000|2021-02-25 06:57:50|9551.1|9541.1|9553.1|9543.1|9553.4|9543.4|9550.4|9540.4|16
1614236280000|2021-02-25 06:58:00|9553.5|9543.5|9551.5|9541.5|9553.5|9543.5|9551.5|9541.5|13
1614236290000|2021-02-25 06:58:10|9551.6|9541.6|9551.4|9541.4|9551.9|9541.9|9551.4|9541.4|7
1614236300000|2021-02-25 06:58:20|9551.9|9541.9|9551.9|9541.9|9553.3|9543.3|9551.6|9541.6|16
1614236310000|2021-02-25 06:58:30|9551.4|9541.4|9550.1|9540.1|9551.9|9541.9|9549.6|9539.6|7
1614236320000|2021-02-25 06:58:40|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1614236330000|2021-02-25 06:58:50|9550.4|9540.4|9552.1|9542.1|9552.4|9542.4|9550.4|9540.4|7
1614236340000|2021-02-25 06:59:00|9551.9|9541.9|9549.9|9539.9|9551.9|9541.9|9549.9|9539.9|11
1614236350000|2021-02-25 06:59:10|9545.6|9535.6|9549.1|9539.1|9549.1|9539.1|9545.1|9535.1|14
1614236360000|2021-02-25 06:59:20|9548.9|9538.9|9550.9|9540.9|9551.1|9541.1|9548.6|9538.6|11
1614236370000|2021-02-25 06:59:30|9551.3|9541.3|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|3
1614236380000|2021-02-25 06:59:40|9552.5|9542.5|9552.9|9542.9|9552.9|9542.9|9551.8|9541.8|4
1614236390000|2021-02-25 06:59:50|9552.4|9542.4|9550.6|9540.6|9552.4|9542.4|9550.6|9540.6|12
1614236400000|2021-02-25 07:00:00|9550.1|9540.1|9546.6|9536.6|9550.1|9540.1|9546.6|9536.6|11
1614236410000|2021-02-25 07:00:10|9546.1|9536.1|9542.9|9532.9|9546.1|9536.1|9542.6|9532.6|10
1614236420000|2021-02-25 07:00:20|9543.1|9533.1|9543.1|9533.1|9543.9|9533.9|9543.1|9533.1|7
1614236430000|2021-02-25 07:00:30|9543.5|9533.5|9544.6|9534.6|9545.6|9535.6|9543.5|9533.5|7
1614236440000|2021-02-25 07:00:40|9544.9|9534.9|9545.8|9535.8|9545.8|9535.8|9544.9|9534.9|2
1614236460000|2021-02-25 07:01:00|9546|9536|9543.6|9533.6|9546.6|9536.6|9543.6|9533.6|11
1614236470000|2021-02-25 07:01:10|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1614236480000|2021-02-25 07:01:20|9543.3|9533.3|9546.8|9536.8|9546.8|9536.8|9543.3|9533.3|8
1614236490000|2021-02-25 07:01:30|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9544.9|9534.9|9
1614236500000|2021-02-25 07:01:40|9546.4|9536.4|9547.8|9537.8|9547.8|9537.8|9545.5|9535.5|8
1614236510000|2021-02-25 07:01:50|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|3
1614236520000|2021-02-25 07:02:00|9547.3|9537.3|9546.8|9536.8|9547.6|9537.6|9546.4|9536.4|6
1614236530000|2021-02-25 07:02:10|9546.9|9536.9|9544.6|9534.6|9547.5|9537.5|9544.4|9534.4|9
1614236540000|2021-02-25 07:02:20|9544.4|9534.4|9543|9533|9544.4|9534.4|9542.8|9532.8|9
1614236550000|2021-02-25 07:02:30|9542.6|9532.6|9542|9532|9542.6|9532.6|9541.9|9531.9|5
1614236560000|2021-02-25 07:02:40|9542.1|9532.1|9543.4|9533.4|9543.8|9533.8|9542.1|9532.1|5
1614236570000|2021-02-25 07:02:50|9543.1|9533.1|9542.5|9532.5|9543.1|9533.1|9542.3|9532.3|6
1614236580000|2021-02-25 07:03:00|9543|9533|9544.3|9534.3|9544.3|9534.3|9542.8|9532.8|8
1614236590000|2021-02-25 07:03:10|9544|9534|9544|9534|9544|9534|9544|9534|1
1614236600000|2021-02-25 07:03:20|9543.5|9533.5|9544|9534|9544|9534|9543|9533|5
1614236610000|2021-02-25 07:03:30|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1614236620000|2021-02-25 07:03:40|9544.1|9534.1|9545.3|9535.3|9545.4|9535.4|9544.1|9534.1|5
1614236630000|2021-02-25 07:03:50|9545.6|9535.6|9546|9536|9546.1|9536.1|9545.6|9535.6|3
1614236640000|2021-02-25 07:04:00|9545.5|9535.5|9546.3|9536.3|9546.3|9536.3|9545.5|9535.5|3
1614236650000|2021-02-25 07:04:10|9546.4|9536.4|9545.9|9535.9|9548.3|9538.3|9545.5|9535.5|11
1614236660000|2021-02-25 07:04:20|9546|9536|9546.6|9536.6|9546.6|9536.6|9546|9536|2
1614236670000|2021-02-25 07:04:30|9546.4|9536.4|9546|9536|9546.4|9536.4|9545.6|9535.6|4
1614236680000|2021-02-25 07:04:40|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1614236690000|2021-02-25 07:04:50|9545.9|9535.9|9543.4|9533.4|9545.9|9535.9|9543.4|9533.4|3
1614236700000|2021-02-25 07:05:00|9543.1|9533.1|9542.8|9532.8|9543.1|9533.1|9542.8|9532.8|2
1614236710000|2021-02-25 07:05:10|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|5
1614236720000|2021-02-25 07:05:20|9543.6|9533.6|9544.9|9534.9|9544.9|9534.9|9543.6|9533.6|3
1614236730000|2021-02-25 07:05:30|9544.1|9534.1|9543.6|9533.6|9544.5|9534.5|9543.6|9533.6|5
1614236740000|2021-02-25 07:05:40|9543.4|9533.4|9542.1|9532.1|9543.4|9533.4|9542.1|9532.1|5
1614236750000|2021-02-25 07:05:50|9542.6|9532.6|9542.9|9532.9|9543.1|9533.1|9542.6|9532.6|6
1614236760000|2021-02-25 07:06:00|9543.1|9533.1|9544.1|9534.1|9544.1|9534.1|9543.1|9533.1|3
1614236770000|2021-02-25 07:06:10|9544|9534|9543.4|9533.4|9544|9534|9543.3|9533.3|4
1614236780000|2021-02-25 07:06:20|9543.9|9533.9|9544.4|9534.4|9545.1|9535.1|9543.9|9533.9|5
1614236790000|2021-02-25 07:06:30|9545|9535|9545.4|9535.4|9546.1|9536.1|9544.5|9534.5|8
1614236800000|2021-02-25 07:06:40|9544.5|9534.5|9542.6|9532.6|9545.1|9535.1|9542.1|9532.1|7
1614236810000|2021-02-25 07:06:50|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1614236820000|2021-02-25 07:07:00|9542.1|9532.1|9529.6|9519.6|9542.6|9532.6|9528|9518|6
1614236830000|2021-02-25 07:07:10|9530.6|9520.6|9530.1|9520.1|9530.9|9520.9|9530|9520|11
1614236840000|2021-02-25 07:07:20|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9528.9|9518.9|10
1614236850000|2021-02-25 07:07:30|9529.6|9519.6|9527.9|9517.9|9529.8|9519.8|9527.9|9517.9|5
1614236860000|2021-02-25 07:07:40|9528.1|9518.1|9526.4|9516.4|9528.1|9518.1|9526.4|9516.4|3
1614236880000|2021-02-25 07:08:00|9526.1|9516.1|9526.4|9516.4|9526.4|9516.4|9526.1|9516.1|2
1614236890000|2021-02-25 07:08:10|9527.3|9517.3|9529.4|9519.4|9529.8|9519.8|9527.3|9517.3|7
1614236900000|2021-02-25 07:08:20|9529|9519|9528.6|9518.6|9529|9519|9526.1|9516.1|7
1614236930000|2021-02-25 07:08:50|9527.8|9517.8|9525.6|9515.6|9527.8|9517.8|9524.9|9514.9|5
1614236940000|2021-02-25 07:09:00|9525.9|9515.9|9526|9516|9528.6|9518.6|9525.9|9515.9|6
1614236960000|2021-02-25 07:09:20|9525.9|9515.9|9524.4|9514.4|9525.9|9515.9|9523.9|9513.9|9
1614236970000|2021-02-25 07:09:30|9524.8|9514.8|9525|9515|9525.1|9515.1|9524.8|9514.8|3
1614236980000|2021-02-25 07:09:40|9524.9|9514.9|9525.3|9515.3|9525.3|9515.3|9524.6|9514.6|4
1614237000000|2021-02-25 07:10:00|9525|9515|9524.9|9514.9|9525.9|9515.9|9524.9|9514.9|8
1614237010000|2021-02-25 07:10:10|9525|9515|9524.1|9514.1|9525.5|9515.5|9524.1|9514.1|12
1614237020000|2021-02-25 07:10:20|9524.6|9514.6|9525.6|9515.6|9525.6|9515.6|9524.6|9514.6|2
1614237030000|2021-02-25 07:10:30|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1614237040000|2021-02-25 07:10:40|9525.6|9515.6|9525.1|9515.1|9525.6|9515.6|9524.9|9514.9|7
1614237050000|2021-02-25 07:10:50|9525.4|9515.4|9525.9|9515.9|9525.9|9515.9|9525.4|9515.4|4
1614237060000|2021-02-25 07:11:00|9526.1|9516.1|9524.9|9514.9|9526.1|9516.1|9524.6|9514.6|9
1614237070000|2021-02-25 07:11:10|9524.6|9514.6|9525.6|9515.6|9525.6|9515.6|9524.4|9514.4|6
1614237080000|2021-02-25 07:11:20|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1614237090000|2021-02-25 07:11:30|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1614237100000|2021-02-25 07:11:40|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1614237110000|2021-02-25 07:11:50|9525.9|9515.9|9525.5|9515.5|9526.5|9516.5|9524.9|9514.9|5
1614237120000|2021-02-25 07:12:00|9524.9|9514.9|9523.1|9513.1|9526.6|9516.6|9523.1|9513.1|8
1614237130000|2021-02-25 07:12:10|9523.4|9513.4|9522.9|9512.9|9523.4|9513.4|9522.6|9512.6|7
1614237140000|2021-02-25 07:12:20|9522.5|9512.5|9522.6|9512.6|9522.9|9512.9|9522.3|9512.3|7
1614237150000|2021-02-25 07:12:30|9523.4|9513.4|9524.3|9514.3|9524.3|9514.3|9523.4|9513.4|4
1614237160000|2021-02-25 07:12:40|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|4
1614237170000|2021-02-25 07:12:50|9525.4|9515.4|9524.1|9514.1|9525.9|9515.9|9524.1|9514.1|3
1614237180000|2021-02-25 07:13:00|9524.4|9514.4|9525.1|9515.1|9526.1|9516.1|9524.4|9514.4|7
1614237190000|2021-02-25 07:13:10|9524.6|9514.6|9524.4|9514.4|9525.1|9515.1|9523.9|9513.9|7
1614237200000|2021-02-25 07:13:20|9524.1|9514.1|9522.8|9512.8|9524.1|9514.1|9522.5|9512.5|5
1614237210000|2021-02-25 07:13:30|9521.1|9511.1|9521.5|9511.5|9521.6|9511.6|9520.9|9510.9|6
1614237220000|2021-02-25 07:13:40|9522|9512|9522.9|9512.9|9523.6|9513.6|9522|9512|9
1614237240000|2021-02-25 07:14:00|9523.6|9513.6|9523.9|9513.9|9523.9|9513.9|9522.9|9512.9|4
1614237260000|2021-02-25 07:14:20|9524.5|9514.5|9528.5|9518.5|9529.1|9519.1|9524.5|9514.5|5
1614237270000|2021-02-25 07:14:30|9528.4|9518.4|9528.8|9518.8|9528.8|9518.8|9528.4|9518.4|3
1614237280000|2021-02-25 07:14:40|9528.9|9518.9|9529.4|9519.4|9529.6|9519.6|9528.8|9518.8|8
1614237290000|2021-02-25 07:14:50|9529.5|9519.5|9530|9520|9531|9521|9529.5|9519.5|4
1614237300000|2021-02-25 07:15:00|9530.8|9520.8|9523.9|9513.9|9530.8|9520.8|9523.4|9513.4|7
1614237310000|2021-02-25 07:15:10|9524.1|9514.1|9523.4|9513.4|9524.1|9514.1|9523.4|9513.4|3
1614237320000|2021-02-25 07:15:20|9523.6|9513.6|9523.6|9513.6|9523.9|9513.9|9523.4|9513.4|4
1614237330000|2021-02-25 07:15:30|9522.9|9512.9|9521.3|9511.3|9522.9|9512.9|9520.6|9510.6|10
1614237340000|2021-02-25 07:15:40|9521.6|9511.6|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|3
1614237350000|2021-02-25 07:15:50|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|2
1614237360000|2021-02-25 07:16:00|9521.1|9511.1|9519.3|9509.3|9521.1|9511.1|9519|9509|12
1614237370000|2021-02-25 07:16:10|9518.9|9508.9|9519.8|9509.8|9520|9510|9518.3|9508.3|10
1614237380000|2021-02-25 07:16:20|9518.9|9508.9|9522.1|9512.1|9522.6|9512.6|9518.9|9508.9|8
1614237390000|2021-02-25 07:16:30|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1614237400000|2021-02-25 07:16:40|9523.1|9513.1|9521.5|9511.5|9523.1|9513.1|9521.5|9511.5|6
1614237410000|2021-02-25 07:16:50|9521.8|9511.8|9520.8|9510.8|9521.9|9511.9|9520.8|9510.8|6
1614237420000|2021-02-25 07:17:00|9520.4|9510.4|9521.9|9511.9|9521.9|9511.9|9519.9|9509.9|10
1614237430000|2021-02-25 07:17:10|9521.4|9511.4|9522.6|9512.6|9523.4|9513.4|9521.4|9511.4|6
1614237440000|2021-02-25 07:17:20|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521.5|9511.5|3
1614237450000|2021-02-25 07:17:30|9521.9|9511.9|9512.6|9502.6|9521.9|9511.9|9512.6|9502.6|12
1614237460000|2021-02-25 07:17:40|9514|9504|9513.6|9503.6|9514.4|9504.4|9512.6|9502.6|13
1614237470000|2021-02-25 07:17:50|9513.9|9503.9|9511|9501|9513.9|9503.9|9511|9501|11
1614237480000|2021-02-25 07:18:00|9511.3|9501.3|9508.4|9498.4|9511.3|9501.3|9508|9498|8
1614237490000|2021-02-25 07:18:10|9508.6|9498.6|9507.3|9497.3|9509.1|9499.1|9507.3|9497.3|9
1614237500000|2021-02-25 07:18:20|9507.1|9497.1|9506|9496|9507.1|9497.1|9506|9496|5
1614237510000|2021-02-25 07:18:30|9506.3|9496.3|9508|9498|9508|9498|9506|9496|5
1614237520000|2021-02-25 07:18:40|9507.6|9497.6|9502.9|9492.9|9507.6|9497.6|9502.9|9492.9|5
1614237530000|2021-02-25 07:18:50|9503|9493|9499.6|9489.6|9503|9493|9499.6|9489.6|6
1614237540000|2021-02-25 07:19:00|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.5|9488.5|6
1614237550000|2021-02-25 07:19:10|9499.1|9489.1|9501.1|9491.1|9501.1|9491.1|9498.9|9488.9|8
1614237560000|2021-02-25 07:19:20|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9500.5|9490.5|8
1614237570000|2021-02-25 07:19:30|9501.4|9491.4|9503.1|9493.1|9504.1|9494.1|9501.4|9491.4|6
1614237580000|2021-02-25 07:19:40|9503.6|9493.6|9506.1|9496.1|9506.1|9496.1|9503.1|9493.1|6
1614237590000|2021-02-25 07:19:50|9505.9|9495.9|9505.9|9495.9|9506.1|9496.1|9505.4|9495.4|6
1614237600000|2021-02-25 07:20:00|9506.1|9496.1|9504.1|9494.1|9506.1|9496.1|9504.1|9494.1|7
1614237610000|2021-02-25 07:20:10|9502.9|9492.9|9503.5|9493.5|9503.5|9493.5|9502.9|9492.9|7
1614237620000|2021-02-25 07:20:20|9503.3|9493.3|9503.6|9493.6|9503.9|9493.9|9502.3|9492.3|6
1614237630000|2021-02-25 07:20:30|9503.9|9493.9|9504.6|9494.6|9504.6|9494.6|9503.9|9493.9|4
1614237640000|2021-02-25 07:20:40|9504.4|9494.4|9503.6|9493.6|9504.4|9494.4|9503.6|9493.6|2
1614237650000|2021-02-25 07:20:50|9503.4|9493.4|9501.8|9491.8|9503.4|9493.4|9501.8|9491.8|6
1614237660000|2021-02-25 07:21:00|9501.9|9491.9|9501.1|9491.1|9501.9|9491.9|9501.1|9491.1|5
1614237680000|2021-02-25 07:21:20|9501.4|9491.4|9501.6|9491.6|9501.6|9491.6|9501.4|9491.4|2
1614237690000|2021-02-25 07:21:30|9502.1|9492.1|9502.9|9492.9|9502.9|9492.9|9502.1|9492.1|2
1614237700000|2021-02-25 07:21:40|9503.1|9493.1|9504|9494|9504.4|9494.4|9503.1|9493.1|8
1614237710000|2021-02-25 07:21:50|9503.8|9493.8|9504.4|9494.4|9504.4|9494.4|9503.8|9493.8|4
1614237720000|2021-02-25 07:22:00|9504.8|9494.8|9505.4|9495.4|9505.4|9495.4|9504.8|9494.8|2
1614237730000|2021-02-25 07:22:10|9505.6|9495.6|9505.4|9495.4|9505.6|9495.6|9505.1|9495.1|3
1614237740000|2021-02-25 07:22:20|9505.1|9495.1|9504.6|9494.6|9505.1|9495.1|9504.6|9494.6|2
1614237760000|2021-02-25 07:22:40|9504.4|9494.4|9504.6|9494.6|9504.6|9494.6|9504.4|9494.4|2
1614237770000|2021-02-25 07:22:50|9504.9|9494.9|9505.9|9495.9|9506.1|9496.1|9504.6|9494.6|7
1614237780000|2021-02-25 07:23:00|9506.1|9496.1|9511.6|9501.6|9512.9|9502.9|9505.9|9495.9|6
1614237790000|2021-02-25 07:23:10|9509.9|9499.9|9508.6|9498.6|9509.9|9499.9|9508.6|9498.6|2
1614237800000|2021-02-25 07:23:20|9509.1|9499.1|9511.6|9501.6|9511.6|9501.6|9509.1|9499.1|7
1614237810000|2021-02-25 07:23:30|9511.9|9501.9|9514.4|9504.4|9514.4|9504.4|9511.8|9501.8|5
1614237820000|2021-02-25 07:23:40|9514.8|9504.8|9516.6|9506.6|9517|9507|9514.8|9504.8|7
1614237830000|2021-02-25 07:23:50|9517|9507|9510.9|9500.9|9517|9507|9510.4|9500.4|8
1614237850000|2021-02-25 07:24:10|9511.4|9501.4|9510.9|9500.9|9511.4|9501.4|9510.9|9500.9|2
1614237860000|2021-02-25 07:24:20|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1614237870000|2021-02-25 07:24:30|9510.4|9500.4|9510.6|9500.6|9510.6|9500.6|9510.4|9500.4|3
1614237880000|2021-02-25 07:24:40|9510.4|9500.4|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|3
1614237890000|2021-02-25 07:24:50|9509.3|9499.3|9508.4|9498.4|9509.3|9499.3|9508.4|9498.4|3
1614237900000|2021-02-25 07:25:00|9509.5|9499.5|9509.5|9499.5|9509.6|9499.6|9509.5|9499.5|3
1614237910000|2021-02-25 07:25:10|9509.6|9499.6|9510.9|9500.9|9510.9|9500.9|9509.6|9499.6|4
1614237930000|2021-02-25 07:25:30|9511.6|9501.6|9510.9|9500.9|9512.4|9502.4|9510.9|9500.9|5
1614237940000|2021-02-25 07:25:40|9510.6|9500.6|9507.3|9497.3|9510.6|9500.6|9507.3|9497.3|7
1614237950000|2021-02-25 07:25:50|9507|9497|9507.6|9497.6|9507.9|9497.9|9506.6|9496.6|8
1614237960000|2021-02-25 07:26:00|9507.9|9497.9|9508.4|9498.4|9508.4|9498.4|9507.9|9497.9|2
1614237970000|2021-02-25 07:26:10|9507.9|9497.9|9505.1|9495.1|9508.3|9498.3|9504.9|9494.9|9
1614237990000|2021-02-25 07:26:30|9504.6|9494.6|9505.1|9495.1|9505.4|9495.4|9504.6|9494.6|4
1614238000000|2021-02-25 07:26:40|9504.1|9494.1|9505.4|9495.4|9505.4|9495.4|9504.1|9494.1|4
1614238030000|2021-02-25 07:27:10|9504.5|9494.5|9503.4|9493.4|9504.5|9494.5|9503.1|9493.1|7
1614238040000|2021-02-25 07:27:20|9503.6|9493.6|9505|9495|9505|9495|9503.6|9493.6|7
1614238050000|2021-02-25 07:27:30|9504.6|9494.6|9505.4|9495.4|9505.4|9495.4|9504|9494|7
1614238060000|2021-02-25 07:27:40|9505.9|9495.9|9501.4|9491.4|9506.9|9496.9|9501.4|9491.4|6
1614238070000|2021-02-25 07:27:50|9502|9492|9502|9492|9502|9492|9502|9492|1
1614238080000|2021-02-25 07:28:00|9502.5|9492.5|9505.8|9495.8|9505.8|9495.8|9502.5|9492.5|4
1614238090000|2021-02-25 07:28:10|9505.9|9495.9|9506.9|9496.9|9506.9|9496.9|9505.9|9495.9|4
1614238100000|2021-02-25 07:28:20|9506.6|9496.6|9505.9|9495.9|9506.6|9496.6|9505.8|9495.8|3
1614238110000|2021-02-25 07:28:30|9505.4|9495.4|9504.9|9494.9|9505.4|9495.4|9504.9|9494.9|2
1614238120000|2021-02-25 07:28:40|9505.4|9495.4|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|3
1614238140000|2021-02-25 07:29:00|9505.9|9495.9|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|2
1614238150000|2021-02-25 07:29:10|9505.9|9495.9|9506.4|9496.4|9506.4|9496.4|9505.9|9495.9|3
1614238160000|2021-02-25 07:29:20|9507.1|9497.1|9505.1|9495.1|9507.1|9497.1|9505.1|9495.1|4
1614238170000|2021-02-25 07:29:30|9505.3|9495.3|9505.8|9495.8|9506.1|9496.1|9505.1|9495.1|9
1614238180000|2021-02-25 07:29:40|9505.9|9495.9|9506.1|9496.1|9506.1|9496.1|9505.9|9495.9|4
1614238200000|2021-02-25 07:30:00|9506.5|9496.5|9505.6|9495.6|9506.5|9496.5|9505.6|9495.6|6
1614238210000|2021-02-25 07:30:10|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1614238230000|2021-02-25 07:30:30|9506|9496|9508.6|9498.6|9508.9|9498.9|9506|9496|3
1614238240000|2021-02-25 07:30:40|9508.1|9498.1|9507.8|9497.8|9508.1|9498.1|9507.8|9497.8|2
1614238250000|2021-02-25 07:30:50|9508|9498|9508.9|9498.9|9508.9|9498.9|9508|9498|4
1614238260000|2021-02-25 07:31:00|9508.6|9498.6|9509.5|9499.5|9509.9|9499.9|9508.6|9498.6|6
1614238270000|2021-02-25 07:31:10|9509.8|9499.8|9510.6|9500.6|9510.6|9500.6|9509.8|9499.8|5
1614238280000|2021-02-25 07:31:20|9510.9|9500.9|9509.9|9499.9|9511.3|9501.3|9509.9|9499.9|7
1614238290000|2021-02-25 07:31:30|9510.4|9500.4|9511.4|9501.4|9511.4|9501.4|9509.9|9499.9|8
1614238300000|2021-02-25 07:31:40|9511.9|9501.9|9511.9|9501.9|9512.4|9502.4|9511.4|9501.4|7
1614238310000|2021-02-25 07:31:50|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1614238320000|2021-02-25 07:32:00|9511.4|9501.4|9511.6|9501.6|9512.4|9502.4|9511.4|9501.4|6
1614238330000|2021-02-25 07:32:10|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1614238340000|2021-02-25 07:32:20|9511.4|9501.4|9510.8|9500.8|9511.4|9501.4|9509.8|9499.8|7
1614238350000|2021-02-25 07:32:30|9510.4|9500.4|9508.1|9498.1|9510.4|9500.4|9508.1|9498.1|7
1614238360000|2021-02-25 07:32:40|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1614238370000|2021-02-25 07:32:50|9508.8|9498.8|9508.6|9498.6|9508.8|9498.8|9508.6|9498.6|2
1614238380000|2021-02-25 07:33:00|9508.4|9498.4|9505.5|9495.5|9508.4|9498.4|9505.5|9495.5|3
1614238390000|2021-02-25 07:33:10|9505.6|9495.6|9511.4|9501.4|9511.9|9501.9|9505.6|9495.6|7
1614238400000|2021-02-25 07:33:20|9511.1|9501.1|9508.1|9498.1|9511.1|9501.1|9507.5|9497.5|8
1614238410000|2021-02-25 07:33:30|9508|9498|9508|9498|9508.6|9498.6|9507.1|9497.1|11
1614238420000|2021-02-25 07:33:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1614238440000|2021-02-25 07:34:00|9508|9498|9506.9|9496.9|9508|9498|9506.9|9496.9|5
1614238450000|2021-02-25 07:34:10|9506.6|9496.6|9506.6|9496.6|9507|9497|9506.6|9496.6|3
1614238460000|2021-02-25 07:34:20|9506.5|9496.5|9505.9|9495.9|9506.5|9496.5|9505.5|9495.5|5
1614238470000|2021-02-25 07:34:30|9507|9497|9507|9497|9507|9497|9507|9497|1
1614238480000|2021-02-25 07:34:40|9506.8|9496.8|9507.4|9497.4|9508.6|9498.6|9506.8|9496.8|6
1614238490000|2021-02-25 07:34:50|9506.9|9496.9|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|2
1614238500000|2021-02-25 07:35:00|9506.5|9496.5|9506.6|9496.6|9506.6|9496.6|9506.5|9496.5|2
1614238510000|2021-02-25 07:35:10|9506.4|9496.4|9506.9|9496.9|9506.9|9496.9|9506.4|9496.4|2
1614238520000|2021-02-25 07:35:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1614238530000|2021-02-25 07:35:30|9507.9|9497.9|9509.3|9499.3|9509.3|9499.3|9507.9|9497.9|2
1614238540000|2021-02-25 07:35:40|9508.8|9498.8|9507.6|9497.6|9508.8|9498.8|9507.6|9497.6|3
1614238550000|2021-02-25 07:35:50|9507.4|9497.4|9506.1|9496.1|9507.4|9497.4|9506.1|9496.1|4
1614238570000|2021-02-25 07:36:10|9505.6|9495.6|9506.1|9496.1|9506.1|9496.1|9505.6|9495.6|2
1614238580000|2021-02-25 07:36:20|9505.6|9495.6|9506.1|9496.1|9506.1|9496.1|9505.6|9495.6|2
1614238590000|2021-02-25 07:36:30|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1614238600000|2021-02-25 07:36:40|9503.9|9493.9|9507.6|9497.6|9507.6|9497.6|9503.9|9493.9|4
1614238610000|2021-02-25 07:36:50|9507.3|9497.3|9501.4|9491.4|9507.3|9497.3|9500.9|9490.9|5
1614238620000|2021-02-25 07:37:00|9500.9|9490.9|9501.3|9491.3|9501.4|9491.4|9500.9|9490.9|4
1614238630000|2021-02-25 07:37:10|9501.6|9491.6|9499.9|9489.9|9501.6|9491.6|9499.9|9489.9|3
1614238640000|2021-02-25 07:37:20|9500.1|9490.1|9501.4|9491.4|9501.5|9491.5|9500.1|9490.1|6
1614238650000|2021-02-25 07:37:30|9500.6|9490.6|9501.1|9491.1|9502.1|9492.1|9500.6|9490.6|4
1614238660000|2021-02-25 07:37:40|9500.9|9490.9|9501.6|9491.6|9502.1|9492.1|9500.6|9490.6|6
1614238670000|2021-02-25 07:37:50|9501.4|9491.4|9501.9|9491.9|9501.9|9491.9|9501.3|9491.3|4
1614238680000|2021-02-25 07:38:00|9500.9|9490.9|9500.1|9490.1|9500.9|9490.9|9500.1|9490.1|2
1614238690000|2021-02-25 07:38:10|9499.9|9489.9|9499.9|9489.9|9500.4|9490.4|9499.6|9489.6|8
1614238700000|2021-02-25 07:38:20|9499.4|9489.4|9497.4|9487.4|9499.4|9489.4|9497.4|9487.4|3
1614238710000|2021-02-25 07:38:30|9497.1|9487.1|9497.4|9487.4|9497.4|9487.4|9497.1|9487.1|4
1614238720000|2021-02-25 07:38:40|9496.6|9486.6|9493.4|9483.4|9496.6|9486.6|9493.1|9483.1|9
1614238730000|2021-02-25 07:38:50|9494|9484|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|5
1614238740000|2021-02-25 07:39:00|9493.4|9483.4|9494.9|9484.9|9495.4|9485.4|9492.9|9482.9|11
1614238750000|2021-02-25 07:39:10|9494|9484|9496.4|9486.4|9496.4|9486.4|9493.6|9483.6|9
1614238760000|2021-02-25 07:39:20|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1614238770000|2021-02-25 07:39:30|9496.6|9486.6|9496.3|9486.3|9496.6|9486.6|9496.3|9486.3|3
1614238780000|2021-02-25 07:39:40|9495.8|9485.8|9495.6|9485.6|9496.1|9486.1|9494.9|9484.9|8
1614238790000|2021-02-25 07:39:50|9496|9486|9496.1|9486.1|9496.1|9486.1|9496|9486|2
1614238800000|2021-02-25 07:40:00|9496.4|9486.4|9498.5|9488.5|9498.5|9488.5|9496.4|9486.4|4
1614238810000|2021-02-25 07:40:10|9498.1|9488.1|9500.4|9490.4|9500.4|9490.4|9498.1|9488.1|8
1614238820000|2021-02-25 07:40:20|9499.9|9489.9|9499.1|9489.1|9499.9|9489.9|9499.1|9489.1|8
1614238830000|2021-02-25 07:40:30|9497.8|9487.8|9496.1|9486.1|9497.8|9487.8|9496|9486|10
1614238840000|2021-02-25 07:40:40|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9495.4|9485.4|5
1614238850000|2021-02-25 07:40:50|9496.9|9486.9|9494.1|9484.1|9497.6|9487.6|9492.6|9482.6|7
1614238860000|2021-02-25 07:41:00|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.9|9482.9|10
1614238870000|2021-02-25 07:41:10|9493.1|9483.1|9492.8|9482.8|9493.4|9483.4|9492.8|9482.8|8
1614238880000|2021-02-25 07:41:20|9492.4|9482.4|9491.4|9481.4|9492.5|9482.5|9491.4|9481.4|6
1614238890000|2021-02-25 07:41:30|9491.6|9481.6|9489.6|9479.6|9491.6|9481.6|9488.3|9478.3|7
1614238900000|2021-02-25 07:41:40|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9489.1|9479.1|3
1614238910000|2021-02-25 07:41:50|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9489.1|9479.1|5
1614238920000|2021-02-25 07:42:00|9489.3|9479.3|9490.1|9480.1|9490.1|9480.1|9488.4|9478.4|9
1614238930000|2021-02-25 07:42:10|9490.4|9480.4|9494.5|9484.5|9494.5|9484.5|9490.4|9480.4|10
1614238940000|2021-02-25 07:42:20|9494.4|9484.4|9498.9|9488.9|9498.9|9488.9|9494.4|9484.4|5
1614238950000|2021-02-25 07:42:30|9499.1|9489.1|9498.4|9488.4|9499.1|9489.1|9498.4|9488.4|3
1614238960000|2021-02-25 07:42:40|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1614238970000|2021-02-25 07:42:50|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1614238980000|2021-02-25 07:43:00|9498.1|9488.1|9500.1|9490.1|9500.1|9490.1|9498.1|9488.1|4
1614238990000|2021-02-25 07:43:10|9500.4|9490.4|9501.9|9491.9|9502.3|9492.3|9500.4|9490.4|5
1614239000000|2021-02-25 07:43:20|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1614239010000|2021-02-25 07:43:30|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1614239020000|2021-02-25 07:43:40|9501.9|9491.9|9501.6|9491.6|9501.9|9491.9|9501.1|9491.1|4
1614239040000|2021-02-25 07:44:00|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1614239050000|2021-02-25 07:44:10|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1614239060000|2021-02-25 07:44:20|9502.1|9492.1|9504.9|9494.9|9505.4|9495.4|9501.6|9491.6|7
1614239070000|2021-02-25 07:44:30|9504.6|9494.6|9502.6|9492.6|9504.6|9494.6|9502.6|9492.6|3
1614239080000|2021-02-25 07:44:40|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|2
1614239090000|2021-02-25 07:44:50|9502.1|9492.1|9504.4|9494.4|9505.6|9495.6|9502.1|9492.1|10
1614239100000|2021-02-25 07:45:00|9504.1|9494.1|9503.6|9493.6|9504.1|9494.1|9503.6|9493.6|2
1614239110000|2021-02-25 07:45:10|9505.1|9495.1|9504.5|9494.5|9505.1|9495.1|9503.8|9493.8|5
1614239120000|2021-02-25 07:45:20|9504.3|9494.3|9505.1|9495.1|9505.1|9495.1|9504.3|9494.3|4
1614239130000|2021-02-25 07:45:30|9505.3|9495.3|9507.5|9497.5|9508.1|9498.1|9505.3|9495.3|5
1614239140000|2021-02-25 07:45:40|9506.5|9496.5|9505.6|9495.6|9506.5|9496.5|9505.1|9495.1|5
1614239150000|2021-02-25 07:45:50|9506.1|9496.1|9508|9498|9508|9498|9506.1|9496.1|4
1614239160000|2021-02-25 07:46:00|9507.8|9497.8|9500.9|9490.9|9507.8|9497.8|9500.9|9490.9|4
1614239170000|2021-02-25 07:46:10|9500.6|9490.6|9501|9491|9501|9491|9500.6|9490.6|3
1614239180000|2021-02-25 07:46:20|9501.5|9491.5|9501.4|9491.4|9501.5|9491.5|9501|9491|3
1614239190000|2021-02-25 07:46:30|9501.1|9491.1|9500.6|9490.6|9501.1|9491.1|9500.6|9490.6|4
1614239200000|2021-02-25 07:46:40|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1614239210000|2021-02-25 07:46:50|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1614239220000|2021-02-25 07:47:00|9499.3|9489.3|9500.6|9490.6|9501.3|9491.3|9498.9|9488.9|6
1614239230000|2021-02-25 07:47:10|9501|9491|9502.8|9492.8|9503|9493|9501|9491|3
1614239240000|2021-02-25 07:47:20|9502.6|9492.6|9503.1|9493.1|9503.1|9493.1|9502.6|9492.6|3
1614239250000|2021-02-25 07:47:30|9503.9|9493.9|9504.6|9494.6|9504.6|9494.6|9503.9|9493.9|2
1614239260000|2021-02-25 07:47:40|9505.5|9495.5|9505.3|9495.3|9505.6|9495.6|9505.3|9495.3|3
1614239270000|2021-02-25 07:47:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1614239290000|2021-02-25 07:48:10|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1614239300000|2021-02-25 07:48:20|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1614239310000|2021-02-25 07:48:30|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.1|9493.1|3
1614239320000|2021-02-25 07:48:40|9503.9|9493.9|9505.4|9495.4|9507.6|9497.6|9503.9|9493.9|11
1614239360000|2021-02-25 07:49:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1614239370000|2021-02-25 07:49:30|9505.3|9495.3|9507.9|9497.9|9507.9|9497.9|9504.9|9494.9|4
1614239380000|2021-02-25 07:49:40|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1614239390000|2021-02-25 07:49:50|9507.1|9497.1|9507.3|9497.3|9507.3|9497.3|9507.1|9497.1|2
1614239400000|2021-02-25 07:50:00|9507.1|9497.1|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|2
1614239410000|2021-02-25 07:50:10|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1614239430000|2021-02-25 07:50:30|9507.6|9497.6|9511.3|9501.3|9511.3|9501.3|9506.9|9496.9|5
1614239440000|2021-02-25 07:50:40|9511.1|9501.1|9511.5|9501.5|9511.6|9501.6|9511.1|9501.1|8
1614239450000|2021-02-25 07:50:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.4|9501.4|4
1614239460000|2021-02-25 07:51:00|9511.4|9501.4|9508.6|9498.6|9511.5|9501.5|9508.1|9498.1|10
1614239470000|2021-02-25 07:51:10|9508.9|9498.9|9509.4|9499.4|9509.4|9499.4|9508.9|9498.9|3
1614239480000|2021-02-25 07:51:20|9509.1|9499.1|9507.3|9497.3|9509.4|9499.4|9507.3|9497.3|9
1614239490000|2021-02-25 07:51:30|9506.9|9496.9|9506.6|9496.6|9507.1|9497.1|9506.6|9496.6|5
1614239500000|2021-02-25 07:51:40|9506.8|9496.8|9506.6|9496.6|9507|9497|9506.6|9496.6|7
1614239510000|2021-02-25 07:51:50|9506.8|9496.8|9508.3|9498.3|9508.3|9498.3|9506.4|9496.4|8
1614239520000|2021-02-25 07:52:00|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1614239530000|2021-02-25 07:52:10|9509|9499|9509.6|9499.6|9510.4|9500.4|9509|9499|5
1614239540000|2021-02-25 07:52:20|9509.3|9499.3|9508.9|9498.9|9509.3|9499.3|9508.5|9498.5|4
1614239550000|2021-02-25 07:52:30|9508.5|9498.5|9508.1|9498.1|9508.5|9498.5|9507.9|9497.9|6
1614239560000|2021-02-25 07:52:40|9507.8|9497.8|9507|9497|9508|9498|9507|9497|5
1614239570000|2021-02-25 07:52:50|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|2
1614239580000|2021-02-25 07:53:00|9506.4|9496.4|9505.1|9495.1|9506.4|9496.4|9505.1|9495.1|3
1614239590000|2021-02-25 07:53:10|9505.4|9495.4|9504.4|9494.4|9505.6|9495.6|9504.4|9494.4|5
1614239600000|2021-02-25 07:53:20|9503.9|9493.9|9501.4|9491.4|9503.9|9493.9|9501.4|9491.4|4
1614239610000|2021-02-25 07:53:30|9500.9|9490.9|9501.1|9491.1|9501.1|9491.1|9500.5|9490.5|5
1614239620000|2021-02-25 07:53:40|9500.9|9490.9|9497.8|9487.8|9500.9|9490.9|9497.8|9487.8|6
1614239630000|2021-02-25 07:53:50|9498|9488|9497.9|9487.9|9498.9|9488.9|9497.1|9487.1|6
1614239640000|2021-02-25 07:54:00|9498.4|9488.4|9498.8|9488.8|9498.8|9488.8|9497.9|9487.9|5
1614239650000|2021-02-25 07:54:10|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1614239660000|2021-02-25 07:54:20|9497.9|9487.9|9497.1|9487.1|9497.9|9487.9|9496.5|9486.5|5
1614239690000|2021-02-25 07:54:50|9496.5|9486.5|9496.6|9486.6|9496.6|9486.6|9496.5|9486.5|2
1614239700000|2021-02-25 07:55:00|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|3
1614239710000|2021-02-25 07:55:10|9496.6|9486.6|9497.3|9487.3|9497.3|9487.3|9496.6|9486.6|2
1614239730000|2021-02-25 07:55:30|9496.8|9486.8|9497.5|9487.5|9498|9488|9496.6|9486.6|7
1614239740000|2021-02-25 07:55:40|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1614239750000|2021-02-25 07:55:50|9497.4|9487.4|9497|9487|9498.3|9488.3|9497|9487|6
1614239760000|2021-02-25 07:56:00|9496.9|9486.9|9496.3|9486.3|9497.8|9487.8|9496|9486|10
1614239770000|2021-02-25 07:56:10|9496|9486|9496.1|9486.1|9496.1|9486.1|9494.8|9484.8|6
1614239810000|2021-02-25 07:56:50|9495.6|9485.6|9496.9|9486.9|9496.9|9486.9|9495.5|9485.5|7
1614239820000|2021-02-25 07:57:00|9497.9|9487.9|9496.5|9486.5|9497.9|9487.9|9496.5|9486.5|10
1614239830000|2021-02-25 07:57:10|9497.5|9487.5|9496|9486|9497.8|9487.8|9495.3|9485.3|8
1614239840000|2021-02-25 07:57:20|9495.9|9485.9|9494.3|9484.3|9495.9|9485.9|9493.9|9483.9|4
1614239850000|2021-02-25 07:57:30|9494|9484|9494.5|9484.5|9494.9|9484.9|9492.4|9482.4|9
1614239870000|2021-02-25 07:57:50|9494.3|9484.3|9494.5|9484.5|9497|9487|9494.3|9484.3|7
1614239880000|2021-02-25 07:58:00|9494.6|9484.6|9495.5|9485.5|9496|9486|9494.6|9484.6|6
1614239890000|2021-02-25 07:58:10|9495.9|9485.9|9494.1|9484.1|9496.8|9486.8|9494.1|9484.1|9
1614239900000|2021-02-25 07:58:20|9493.6|9483.6|9492.5|9482.5|9493.6|9483.6|9492.5|9482.5|7
1614239910000|2021-02-25 07:58:30|9492.3|9482.3|9491.1|9481.1|9493.3|9483.3|9490|9480|6
1614239920000|2021-02-25 07:58:40|9490.4|9480.4|9492.1|9482.1|9492.1|9482.1|9490.4|9480.4|7
1614239930000|2021-02-25 07:58:50|9492.3|9482.3|9491|9481|9492.3|9482.3|9490.4|9480.4|4
1614239940000|2021-02-25 07:59:00|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1614239950000|2021-02-25 07:59:10|9491|9481|9491.1|9481.1|9491.9|9481.9|9490.8|9480.8|4
1614239960000|2021-02-25 07:59:20|9490.4|9480.4|9489.4|9479.4|9490.9|9480.9|9488.3|9478.3|9
1614239970000|2021-02-25 07:59:30|9489.9|9479.9|9489.4|9479.4|9489.9|9479.9|9489.4|9479.4|2
1614239980000|2021-02-25 07:59:40|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9488.9|9478.9|6
1614239990000|2021-02-25 07:59:50|9489.9|9479.9|9488.8|9478.8|9490.3|9480.3|9488.4|9478.4|11
1614240000000|2021-02-25 08:00:00|9488.9|9478.9|9482|9472|9488.9|9478.9|9482|9472|15
1614240010000|2021-02-25 08:00:10|9481.5|9471.5|9481.4|9471.4|9482|9472|9478|9468|18
1614240020000|2021-02-25 08:00:20|9481.5|9471.5|9480.3|9470.3|9482|9472|9480.3|9470.3|7
1614240030000|2021-02-25 08:00:30|9480.4|9470.4|9480.8|9470.8|9481.3|9471.3|9480.1|9470.1|16
1614240040000|2021-02-25 08:00:40|9481.1|9471.1|9479.9|9469.9|9481.1|9471.1|9479.3|9469.3|6
1614240050000|2021-02-25 08:00:50|9478.3|9468.3|9476.5|9466.5|9478.5|9468.5|9476.5|9466.5|9
1614240060000|2021-02-25 08:01:00|9476.8|9466.8|9479|9469|9479|9469|9476.5|9466.5|12
1614240070000|2021-02-25 08:01:10|9479.6|9469.6|9490.5|9480.5|9490.5|9480.5|9479.6|9469.6|5
1614240080000|2021-02-25 08:01:20|9490.3|9480.3|9495.6|9485.6|9496.4|9486.4|9490.3|9480.3|15
1614240090000|2021-02-25 08:01:30|9495.8|9485.8|9501.9|9491.9|9503.6|9493.6|9495.8|9485.8|19
1614240100000|2021-02-25 08:01:40|9501.4|9491.4|9497.6|9487.6|9501.4|9491.4|9496.5|9486.5|12
1614240110000|2021-02-25 08:01:50|9497.1|9487.1|9494.8|9484.8|9497.1|9487.1|9494.6|9484.6|8
1614240120000|2021-02-25 08:02:00|9496.1|9486.1|9497.8|9487.8|9498.4|9488.4|9496.1|9486.1|11
1614240130000|2021-02-25 08:02:10|9498.4|9488.4|9498.9|9488.9|9499.1|9489.1|9498.4|9488.4|8
1614240140000|2021-02-25 08:02:20|9499.3|9489.3|9498.6|9488.6|9499.3|9489.3|9498.6|9488.6|2
1614240150000|2021-02-25 08:02:30|9498.8|9488.8|9500.8|9490.8|9501.5|9491.5|9498.8|9488.8|10
1614240160000|2021-02-25 08:02:40|9501|9491|9501.4|9491.4|9501.6|9491.6|9500.8|9490.8|8
1614240180000|2021-02-25 08:03:00|9502.1|9492.1|9502.4|9492.4|9508.4|9498.4|9501.6|9491.6|19
1614240190000|2021-02-25 08:03:10|9503|9493|9502.3|9492.3|9503.8|9493.8|9502.1|9492.1|7
1614240220000|2021-02-25 08:03:40|9503.1|9493.1|9502.4|9492.4|9503.3|9493.3|9502.1|9492.1|7
1614240230000|2021-02-25 08:03:50|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|4
1614240240000|2021-02-25 08:04:00|9501.8|9491.8|9501.1|9491.1|9501.8|9491.8|9500.9|9490.9|5
1614240250000|2021-02-25 08:04:10|9501.4|9491.4|9501.4|9491.4|9502.3|9492.3|9501.3|9491.3|8
1614240260000|2021-02-25 08:04:20|9501.8|9491.8|9502.8|9492.8|9502.8|9492.8|9501.6|9491.6|7
1614240270000|2021-02-25 08:04:30|9502.4|9492.4|9499.3|9489.3|9502.4|9492.4|9499.1|9489.1|7
1614240280000|2021-02-25 08:04:40|9499.1|9489.1|9496.1|9486.1|9499.1|9489.1|9496.1|9486.1|7
1614240290000|2021-02-25 08:04:50|9495.9|9485.9|9494.8|9484.8|9496.1|9486.1|9494.3|9484.3|8
1614240300000|2021-02-25 08:05:00|9495.5|9485.5|9498|9488|9498|9488|9494.9|9484.9|8
1614240310000|2021-02-25 08:05:10|9497.1|9487.1|9495.1|9485.1|9497.1|9487.1|9495.1|9485.1|6
1614240320000|2021-02-25 08:05:20|9494.9|9484.9|9491.4|9481.4|9494.9|9484.9|9491.4|9481.4|9
1614240330000|2021-02-25 08:05:30|9490.9|9480.9|9491.4|9481.4|9491.4|9481.4|9490.9|9480.9|2
1614240340000|2021-02-25 08:05:40|9490.9|9480.9|9490.9|9480.9|9493|9483|9490.9|9480.9|11
1614240350000|2021-02-25 08:05:50|9490.6|9480.6|9489.1|9479.1|9490.6|9480.6|9489.1|9479.1|3
1614240360000|2021-02-25 08:06:00|9488.9|9478.9|9485.5|9475.5|9488.9|9478.9|9485.4|9475.4|7
1614240370000|2021-02-25 08:06:10|9485.9|9475.9|9484.6|9474.6|9486|9476|9484.5|9474.5|12
1614240380000|2021-02-25 08:06:20|9484.4|9474.4|9480.4|9470.4|9484.6|9474.6|9480.3|9470.3|6
1614240390000|2021-02-25 08:06:30|9480.5|9470.5|9478.8|9468.8|9482.3|9472.3|9478.8|9468.8|14
1614240400000|2021-02-25 08:06:40|9479.1|9469.1|9477.6|9467.6|9479.6|9469.6|9476.9|9466.9|10
1614240410000|2021-02-25 08:06:50|9477.1|9467.1|9470.6|9460.6|9477.6|9467.6|9470.6|9460.6|11
1614240420000|2021-02-25 08:07:00|9470.3|9460.3|9470.3|9460.3|9470.9|9460.9|9468.4|9458.4|19
1614240430000|2021-02-25 08:07:10|9470.5|9460.5|9471.8|9461.8|9476.3|9466.3|9469.3|9459.3|20
1614240440000|2021-02-25 08:07:20|9471.6|9461.6|9475.5|9465.5|9476.6|9466.6|9471.6|9461.6|11
1614240450000|2021-02-25 08:07:30|9475.4|9465.4|9477.3|9467.3|9477.3|9467.3|9472.3|9462.3|19
1614240460000|2021-02-25 08:07:40|9477.5|9467.5|9475.9|9465.9|9480.9|9470.9|9475.4|9465.4|15
1614240470000|2021-02-25 08:07:50|9476|9466|9479.8|9469.8|9480.5|9470.5|9476|9466|15
1614240480000|2021-02-25 08:08:00|9479.5|9469.5|9478.1|9468.1|9480|9470|9477.4|9467.4|11
1614240490000|2021-02-25 08:08:10|9478.4|9468.4|9478.4|9468.4|9479.6|9469.6|9478.3|9468.3|11
1614240500000|2021-02-25 08:08:20|9478|9468|9477|9467|9478|9468|9476.8|9466.8|8
1614240510000|2021-02-25 08:08:30|9476.8|9466.8|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|7
1614240520000|2021-02-25 08:08:40|9479.6|9469.6|9481.6|9471.6|9481.6|9471.6|9479.6|9469.6|7
1614240530000|2021-02-25 08:08:50|9482.6|9472.6|9483.1|9473.1|9483.4|9473.4|9482.3|9472.3|8
1614240540000|2021-02-25 08:09:00|9482.9|9472.9|9481.6|9471.6|9482.9|9472.9|9481.5|9471.5|6
1614240560000|2021-02-25 08:09:20|9483|9473|9482|9472|9483|9473|9482|9472|2
1614240570000|2021-02-25 08:09:30|9481.8|9471.8|9485.8|9475.8|9485.8|9475.8|9481.8|9471.8|10
1614240580000|2021-02-25 08:09:40|9487.4|9477.4|9488.9|9478.9|9489.6|9479.6|9487.4|9477.4|14
1614240590000|2021-02-25 08:09:50|9489.1|9479.1|9489.8|9479.8|9489.8|9479.8|9488.9|9478.9|3
1614240600000|2021-02-25 08:10:00|9489.6|9479.6|9487.8|9477.8|9489.6|9479.6|9487.8|9477.8|5
1614240610000|2021-02-25 08:10:10|9487.1|9477.1|9483.8|9473.8|9487.1|9477.1|9483.4|9473.4|9
1614240620000|2021-02-25 08:10:20|9483.6|9473.6|9491.1|9481.1|9491.8|9481.8|9483.6|9473.6|14
1614240630000|2021-02-25 08:10:30|9491|9481|9488.5|9478.5|9491|9481|9488.5|9478.5|9
1614240640000|2021-02-25 08:10:40|9486.6|9476.6|9478.8|9468.8|9486.6|9476.6|9478.5|9468.5|14
1614240650000|2021-02-25 08:10:50|9480|9470|9478.4|9468.4|9480|9470|9478.1|9468.1|15
1614240660000|2021-02-25 08:11:00|9478|9468|9482.3|9472.3|9482.4|9472.4|9476.8|9466.8|15
1614240670000|2021-02-25 08:11:10|9483|9473|9484.4|9474.4|9484.5|9474.5|9482.6|9472.6|10
1614240680000|2021-02-25 08:11:20|9484.1|9474.1|9485.8|9475.8|9486.1|9476.1|9484.1|9474.1|8
1614240690000|2021-02-25 08:11:30|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9485.5|9475.5|8
1614240700000|2021-02-25 08:11:40|9486.8|9476.8|9486.1|9476.1|9488.6|9478.6|9485.9|9475.9|6
1614240710000|2021-02-25 08:11:50|9486.3|9476.3|9480.3|9470.3|9486.6|9476.6|9480|9470|10
1614240720000|2021-02-25 08:12:00|9481|9471|9480.3|9470.3|9485|9475|9480.3|9470.3|9
1614240730000|2021-02-25 08:12:10|9480.5|9470.5|9484.9|9474.9|9485.3|9475.3|9480.5|9470.5|6
1614240750000|2021-02-25 08:12:30|9485.6|9475.6|9486|9476|9488.5|9478.5|9485.6|9475.6|10
1614240760000|2021-02-25 08:12:40|9485.6|9475.6|9486.1|9476.1|9486.6|9476.6|9485.6|9475.6|9
1614240770000|2021-02-25 08:12:50|9485.9|9475.9|9483.6|9473.6|9485.9|9475.9|9483.6|9473.6|6
1614240780000|2021-02-25 08:13:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1614240790000|2021-02-25 08:13:10|9483.8|9473.8|9487.5|9477.5|9487.6|9477.6|9483.8|9473.8|7
1614240800000|2021-02-25 08:13:20|9487.8|9477.8|9487|9477|9488.9|9478.9|9487|9477|9
1614240810000|2021-02-25 08:13:30|9486.8|9476.8|9486.9|9476.9|9487.3|9477.3|9485.1|9475.1|15
1614240820000|2021-02-25 08:13:40|9488.1|9478.1|9488.8|9478.8|9488.8|9478.8|9487.4|9477.4|7
1614240830000|2021-02-25 08:13:50|9487.8|9477.8|9485.4|9475.4|9490.1|9480.1|9485.4|9475.4|14
1614240840000|2021-02-25 08:14:00|9484.6|9474.6|9484.5|9474.5|9484.9|9474.9|9484.5|9474.5|5
1614240850000|2021-02-25 08:14:10|9484.6|9474.6|9480.6|9470.6|9484.6|9474.6|9480.6|9470.6|7
1614240860000|2021-02-25 08:14:20|9480.8|9470.8|9480.5|9470.5|9480.9|9470.9|9480.5|9470.5|3
1614240870000|2021-02-25 08:14:30|9480.4|9470.4|9480.5|9470.5|9480.5|9470.5|9480|9470|5
1614240880000|2021-02-25 08:14:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1614240890000|2021-02-25 08:14:50|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481|9471|3
1614240900000|2021-02-25 08:15:00|9481.3|9471.3|9484.3|9474.3|9484.3|9474.3|9481.3|9471.3|4
1614240910000|2021-02-25 08:15:10|9485|9475|9482.6|9472.6|9487.3|9477.3|9482.6|9472.6|9
1614240920000|2021-02-25 08:15:20|9482.1|9472.1|9482.5|9472.5|9482.6|9472.6|9482.1|9472.1|3
1614240930000|2021-02-25 08:15:30|9483.4|9473.4|9486.5|9476.5|9486.5|9476.5|9483.4|9473.4|13
1614240940000|2021-02-25 08:15:40|9486.6|9476.6|9488.5|9478.5|9488.5|9478.5|9486.1|9476.1|4
1614240950000|2021-02-25 08:15:50|9487.9|9477.9|9484.6|9474.6|9487.9|9477.9|9484.6|9474.6|6
1614240960000|2021-02-25 08:16:00|9484.8|9474.8|9486|9476|9486|9476|9484.4|9474.4|18
1614240970000|2021-02-25 08:16:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1614240980000|2021-02-25 08:16:20|9485.1|9475.1|9483.1|9473.1|9485.1|9475.1|9482.6|9472.6|6
1614240990000|2021-02-25 08:16:30|9483.8|9473.8|9484|9474|9484.9|9474.9|9483.8|9473.8|7
1614241000000|2021-02-25 08:16:40|9483.9|9473.9|9485|9475|9486.3|9476.3|9483.1|9473.1|10
1614241010000|2021-02-25 08:16:50|9484.9|9474.9|9483|9473|9484.9|9474.9|9483|9473|6
1614241020000|2021-02-25 08:17:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1614241030000|2021-02-25 08:17:10|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.5|9472.5|3
1614241040000|2021-02-25 08:17:20|9482.9|9472.9|9482.3|9472.3|9482.9|9472.9|9482|9472|7
1614241050000|2021-02-25 08:17:30|9482|9472|9478.4|9468.4|9482|9472|9477.6|9467.6|9
1614241060000|2021-02-25 08:17:40|9479|9469|9478.8|9468.8|9480.9|9470.9|9478.8|9468.8|12
1614241070000|2021-02-25 08:17:50|9478|9468|9478.3|9468.3|9478.6|9468.6|9477.6|9467.6|6
1614241080000|2021-02-25 08:18:00|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1614241090000|2021-02-25 08:18:10|9478.3|9468.3|9477.9|9467.9|9478.3|9468.3|9477.4|9467.4|6
1614241100000|2021-02-25 08:18:20|9479|9469|9480.4|9470.4|9480.4|9470.4|9479|9469|2
1614241110000|2021-02-25 08:18:30|9480.3|9470.3|9480|9470|9480.4|9470.4|9480|9470|7
1614241120000|2021-02-25 08:18:40|9480.3|9470.3|9481.1|9471.1|9481.1|9471.1|9480.3|9470.3|2
1614241130000|2021-02-25 08:18:50|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481.1|9471.1|2
1614241140000|2021-02-25 08:19:00|9481|9471|9481|9471|9481|9471|9481|9471|1
1614241150000|2021-02-25 08:19:10|9480.8|9470.8|9477.8|9467.8|9480.8|9470.8|9477.8|9467.8|5
1614241160000|2021-02-25 08:19:20|9477.6|9467.6|9476.5|9466.5|9477.6|9467.6|9476.3|9466.3|8
1614241170000|2021-02-25 08:19:30|9476.8|9466.8|9474.6|9464.6|9477.6|9467.6|9474.1|9464.1|6
1614241190000|2021-02-25 08:19:50|9474.4|9464.4|9473.8|9463.8|9474.4|9464.4|9473.8|9463.8|4
1614241200000|2021-02-25 08:20:00|9474.3|9464.3|9481.9|9471.9|9481.9|9471.9|9474.3|9464.3|15
1614241210000|2021-02-25 08:20:10|9482|9472|9483.1|9473.1|9483.1|9473.1|9482|9472|5
1614241220000|2021-02-25 08:20:20|9483|9473|9484.5|9474.5|9486.1|9476.1|9482.6|9472.6|14
1614241230000|2021-02-25 08:20:30|9485.1|9475.1|9486.8|9476.8|9487.4|9477.4|9485.1|9475.1|11
1614241240000|2021-02-25 08:20:40|9486.9|9476.9|9488.1|9478.1|9488.4|9478.4|9486.9|9476.9|6
1614241250000|2021-02-25 08:20:50|9488.5|9478.5|9489.4|9479.4|9489.4|9479.4|9488.3|9478.3|7
1614241260000|2021-02-25 08:21:00|9490.9|9480.9|9490.5|9480.5|9491.1|9481.1|9490.4|9480.4|6
1614241270000|2021-02-25 08:21:10|9490.6|9480.6|9490.5|9480.5|9490.6|9480.6|9490.3|9480.3|4
1614241280000|2021-02-25 08:21:20|9490.1|9480.1|9491.5|9481.5|9491.6|9481.6|9490.1|9480.1|5
1614241290000|2021-02-25 08:21:30|9491.3|9481.3|9495|9485|9496|9486|9490|9480|13
1614241300000|2021-02-25 08:21:40|9494.5|9484.5|9495.5|9485.5|9495.8|9485.8|9493|9483|12
1614241310000|2021-02-25 08:21:50|9495.3|9485.3|9495.8|9485.8|9495.9|9485.9|9495.3|9485.3|4
1614241320000|2021-02-25 08:22:00|9495.5|9485.5|9493|9483|9495.5|9485.5|9493|9483|4
1614241330000|2021-02-25 08:22:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1614241340000|2021-02-25 08:22:20|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9492.9|9482.9|4
1614241350000|2021-02-25 08:22:30|9494.4|9484.4|9500.8|9490.8|9500.8|9490.8|9494.4|9484.4|4
1614241360000|2021-02-25 08:22:40|9500.5|9490.5|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|3
1614241370000|2021-02-25 08:22:50|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1614241380000|2021-02-25 08:23:00|9500.6|9490.6|9500.5|9490.5|9501.6|9491.6|9500.5|9490.5|4
1614241390000|2021-02-25 08:23:10|9500.6|9490.6|9507|9497|9507|9497|9500.6|9490.6|8
1614241400000|2021-02-25 08:23:20|9505.9|9495.9|9506.9|9496.9|9507|9497|9505.9|9495.9|10
1614241410000|2021-02-25 08:23:30|9507|9497|9507.3|9497.3|9507.5|9497.5|9507|9497|3
1614241420000|2021-02-25 08:23:40|9507.1|9497.1|9507.1|9497.1|9507.9|9497.9|9507.1|9497.1|4
1614241430000|2021-02-25 08:23:50|9507.5|9497.5|9508.9|9498.9|9509.1|9499.1|9507.5|9497.5|5
1614241440000|2021-02-25 08:24:00|9508.6|9498.6|9509.1|9499.1|9509.9|9499.9|9508.6|9498.6|6
1614241450000|2021-02-25 08:24:10|9508.9|9498.9|9508|9498|9508.9|9498.9|9507.6|9497.6|5
1614241460000|2021-02-25 08:24:20|9507.9|9497.9|9505.9|9495.9|9507.9|9497.9|9505.5|9495.5|9
1614241470000|2021-02-25 08:24:30|9505.4|9495.4|9507.9|9497.9|9508.1|9498.1|9505.4|9495.4|4
1614241480000|2021-02-25 08:24:40|9507.8|9497.8|9508.6|9498.6|9508.6|9498.6|9507.8|9497.8|4
1614241490000|2021-02-25 08:24:50|9507.9|9497.9|9508.6|9498.6|9508.6|9498.6|9507.9|9497.9|4
1614241500000|2021-02-25 08:25:00|9508.4|9498.4|9509.6|9499.6|9509.6|9499.6|9508.4|9498.4|4
1614241510000|2021-02-25 08:25:10|9509.5|9499.5|9514.1|9504.1|9514.3|9504.3|9509.3|9499.3|10
1614241520000|2021-02-25 08:25:20|9514.3|9504.3|9516.3|9506.3|9516.4|9506.4|9514.1|9504.1|11
1614241530000|2021-02-25 08:25:30|9516.8|9506.8|9515.5|9505.5|9516.8|9506.8|9515.3|9505.3|6
1614241540000|2021-02-25 08:25:40|9515.8|9505.8|9520.4|9510.4|9520.4|9510.4|9515.8|9505.8|8
1614241550000|2021-02-25 08:25:50|9520.5|9510.5|9520.1|9510.1|9522.9|9512.9|9519.1|9509.1|16
1614241560000|2021-02-25 08:26:00|9519.9|9509.9|9520.4|9510.4|9520.4|9510.4|9519.5|9509.5|10
1614241570000|2021-02-25 08:26:10|9520.3|9510.3|9521.3|9511.3|9521.3|9511.3|9520.3|9510.3|2
1614241590000|2021-02-25 08:26:30|9520.5|9510.5|9521|9511|9521|9511|9520.4|9510.4|7
1614241600000|2021-02-25 08:26:40|9520.5|9510.5|9520.5|9510.5|9521|9511|9520.5|9510.5|4
1614241610000|2021-02-25 08:26:50|9521|9511|9521.9|9511.9|9521.9|9511.9|9521|9511|6
1614241620000|2021-02-25 08:27:00|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1614241630000|2021-02-25 08:27:10|9520.8|9510.8|9520|9510|9520.8|9510.8|9520|9510|4
1614241640000|2021-02-25 08:27:20|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|2
1614241650000|2021-02-25 08:27:30|9520.3|9510.3|9521|9511|9521.3|9511.3|9519.9|9509.9|6
1614241660000|2021-02-25 08:27:40|9521.3|9511.3|9517.5|9507.5|9523.1|9513.1|9517.4|9507.4|9
1614241670000|2021-02-25 08:27:50|9517.3|9507.3|9517.9|9507.9|9518|9508|9517|9507|6
1614241690000|2021-02-25 08:28:10|9517.6|9507.6|9513.1|9503.1|9517.6|9507.6|9513.1|9503.1|2
1614241700000|2021-02-25 08:28:20|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1614241710000|2021-02-25 08:28:30|9514.4|9504.4|9515.6|9505.6|9515.6|9505.6|9513.1|9503.1|8
1614241720000|2021-02-25 08:28:40|9516.5|9506.5|9516|9506|9517.5|9507.5|9515.6|9505.6|7
1614241730000|2021-02-25 08:28:50|9515.6|9505.6|9516|9506|9516.5|9506.5|9515.5|9505.5|6
1614241740000|2021-02-25 08:29:00|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9515|9505|5
1614241750000|2021-02-25 08:29:10|9513.8|9503.8|9512|9502|9513.8|9503.8|9511.9|9501.9|7
1614241760000|2021-02-25 08:29:20|9511.9|9501.9|9514|9504|9514.1|9504.1|9511.9|9501.9|4
1614241770000|2021-02-25 08:29:30|9513.5|9503.5|9513.5|9503.5|9513.6|9503.6|9513.1|9503.1|4
1614241780000|2021-02-25 08:29:40|9513.6|9503.6|9512.8|9502.8|9513.6|9503.6|9512.4|9502.4|7
1614241790000|2021-02-25 08:29:50|9512.6|9502.6|9514.5|9504.5|9514.5|9504.5|9511.9|9501.9|6
1614241800000|2021-02-25 08:30:00|9514.6|9504.6|9514.1|9504.1|9514.6|9504.6|9513.6|9503.6|7
1614241810000|2021-02-25 08:30:10|9514.9|9504.9|9514.8|9504.8|9514.9|9504.9|9514.8|9504.8|2
1614241820000|2021-02-25 08:30:20|9515|9505|9515.1|9505.1|9515.1|9505.1|9515|9505|2
1614241850000|2021-02-25 08:30:50|9514.6|9504.6|9512.5|9502.5|9514.6|9504.6|9512.4|9502.4|3
1614241860000|2021-02-25 08:31:00|9512.6|9502.6|9513.6|9503.6|9514.1|9504.1|9512.6|9502.6|7
1614241870000|2021-02-25 08:31:10|9512.5|9502.5|9512|9502|9512.5|9502.5|9511.6|9501.6|4
1614241880000|2021-02-25 08:31:20|9511.8|9501.8|9511.4|9501.4|9511.8|9501.8|9511.4|9501.4|2
1614241890000|2021-02-25 08:31:30|9511|9501|9505.8|9495.8|9511|9501|9505.8|9495.8|7
1614241900000|2021-02-25 08:31:40|9506.8|9496.8|9503.9|9493.9|9507|9497|9502.5|9492.5|7
1614241910000|2021-02-25 08:31:50|9503.8|9493.8|9501.3|9491.3|9503.8|9493.8|9500.9|9490.9|12
1614241920000|2021-02-25 08:32:00|9501.6|9491.6|9503|9493|9503.9|9493.9|9501.6|9491.6|13
1614241930000|2021-02-25 08:32:10|9502.9|9492.9|9501.5|9491.5|9502.9|9492.9|9501.3|9491.3|6
1614241940000|2021-02-25 08:32:20|9501.8|9491.8|9504.6|9494.6|9504.8|9494.8|9501.8|9491.8|8
1614241950000|2021-02-25 08:32:30|9505.4|9495.4|9502.9|9492.9|9505.9|9495.9|9502.9|9492.9|11
1614241960000|2021-02-25 08:32:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1614241970000|2021-02-25 08:32:50|9503|9493|9501.9|9491.9|9503.3|9493.3|9501.3|9491.3|7
1614241980000|2021-02-25 08:33:00|9502.1|9492.1|9501.8|9491.8|9502.1|9492.1|9501.8|9491.8|7
1614241990000|2021-02-25 08:33:10|9501.1|9491.1|9501|9491|9501.1|9491.1|9500.3|9490.3|7
1614242000000|2021-02-25 08:33:20|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500|9490|8
1614242010000|2021-02-25 08:33:30|9501.5|9491.5|9501.9|9491.9|9501.9|9491.9|9501.5|9491.5|2
1614242020000|2021-02-25 08:33:40|9501.5|9491.5|9500.4|9490.4|9501.5|9491.5|9500.4|9490.4|6
1614242030000|2021-02-25 08:33:50|9498.9|9488.9|9499|9489|9499.1|9489.1|9498.8|9488.8|4
1614242040000|2021-02-25 08:34:00|9499.1|9489.1|9502.1|9492.1|9503.6|9493.6|9499|9489|15
1614242050000|2021-02-25 08:34:10|9500.9|9490.9|9499.3|9489.3|9500.9|9490.9|9499.3|9489.3|2
1614242060000|2021-02-25 08:34:20|9499.4|9489.4|9502|9492|9502.5|9492.5|9499.4|9489.4|7
1614242070000|2021-02-25 08:34:30|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1614242080000|2021-02-25 08:34:40|9502.1|9492.1|9501.4|9491.4|9502.1|9492.1|9501.4|9491.4|3
1614242090000|2021-02-25 08:34:50|9502|9492|9501.4|9491.4|9503.3|9493.3|9500.9|9490.9|10
1614242100000|2021-02-25 08:35:00|9501.1|9491.1|9502.6|9492.6|9502.6|9492.6|9500.9|9490.9|5
1614242110000|2021-02-25 08:35:10|9503|9493|9502.1|9492.1|9503.6|9493.6|9502.1|9492.1|6
1614242120000|2021-02-25 08:35:20|9501.9|9491.9|9504.1|9494.1|9504.1|9494.1|9501.9|9491.9|7
1614242130000|2021-02-25 08:35:30|9504|9494|9502.9|9492.9|9504|9494|9502.9|9492.9|5
1614242140000|2021-02-25 08:35:40|9502.8|9492.8|9503.4|9493.4|9503.4|9493.4|9502.4|9492.4|6
1614242150000|2021-02-25 08:35:50|9503.1|9493.1|9503|9493|9503.6|9493.6|9503|9493|4
1614242160000|2021-02-25 08:36:00|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.6|9492.6|2
1614242170000|2021-02-25 08:36:10|9502.9|9492.9|9504.6|9494.6|9504.6|9494.6|9502.9|9492.9|8
1614242180000|2021-02-25 08:36:20|9506.9|9496.9|9509.4|9499.4|9509.9|9499.9|9506.9|9496.9|14
1614242190000|2021-02-25 08:36:30|9509.5|9499.5|9505.3|9495.3|9509.5|9499.5|9505.3|9495.3|6
1614242200000|2021-02-25 08:36:40|9505.1|9495.1|9501.5|9491.5|9505.1|9495.1|9501.5|9491.5|14
1614242210000|2021-02-25 08:36:50|9501.8|9491.8|9502|9492|9502.3|9492.3|9501.5|9491.5|5
1614242220000|2021-02-25 08:37:00|9502.9|9492.9|9502|9492|9502.9|9492.9|9501.4|9491.4|11
1614242230000|2021-02-25 08:37:10|9501.8|9491.8|9502.6|9492.6|9502.9|9492.9|9501.8|9491.8|5
1614242240000|2021-02-25 08:37:20|9502.8|9492.8|9503.4|9493.4|9503.4|9493.4|9502.8|9492.8|2
1614242250000|2021-02-25 08:37:30|9503.3|9493.3|9503.4|9493.4|9503.4|9493.4|9503.3|9493.3|2
1614242260000|2021-02-25 08:37:40|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1614242270000|2021-02-25 08:37:50|9502.9|9492.9|9504.4|9494.4|9504.4|9494.4|9502.9|9492.9|5
1614242280000|2021-02-25 08:38:00|9505.1|9495.1|9505.8|9495.8|9505.8|9495.8|9505.1|9495.1|2
1614242290000|2021-02-25 08:38:10|9505.1|9495.1|9504.8|9494.8|9505.1|9495.1|9504.1|9494.1|7
1614242300000|2021-02-25 08:38:20|9504.9|9494.9|9505|9495|9505|9495|9504.8|9494.8|3
1614242310000|2021-02-25 08:38:30|9504.8|9494.8|9504.4|9494.4|9504.8|9494.8|9504.4|9494.4|2
1614242320000|2021-02-25 08:38:40|9504.1|9494.1|9503.1|9493.1|9504.1|9494.1|9503|9493|4
1614242330000|2021-02-25 08:38:50|9503|9493|9502.4|9492.4|9503|9493|9502.4|9492.4|3
1614242340000|2021-02-25 08:39:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1614242350000|2021-02-25 08:39:10|9500.4|9490.4|9500.4|9490.4|9500.6|9490.6|9500.4|9490.4|3
1614242360000|2021-02-25 08:39:20|9500.6|9490.6|9501.1|9491.1|9501.6|9491.6|9500.6|9490.6|4
1614242370000|2021-02-25 08:39:30|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.1|9491.1|6
1614242380000|2021-02-25 08:39:40|9502|9492|9502.1|9492.1|9502.1|9492.1|9502|9492|2
1614242390000|2021-02-25 08:39:50|9501.8|9491.8|9500.9|9490.9|9501.8|9491.8|9500.9|9490.9|2
1614242400000|2021-02-25 08:40:00|9500.3|9490.3|9501.4|9491.4|9502.4|9492.4|9500.3|9490.3|10
1614242410000|2021-02-25 08:40:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1614242420000|2021-02-25 08:40:20|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.4|9491.4|4
1614242430000|2021-02-25 08:40:30|9501.8|9491.8|9503.4|9493.4|9503.4|9493.4|9501.8|9491.8|3
1614242440000|2021-02-25 08:40:40|9503.1|9493.1|9504.1|9494.1|9505.5|9495.5|9503.1|9493.1|8
1614242460000|2021-02-25 08:41:00|9504.6|9494.6|9505|9495|9505|9495|9504.6|9494.6|3
1614242480000|2021-02-25 08:41:20|9505.4|9495.4|9505.5|9495.5|9505.5|9495.5|9505.1|9495.1|6
1614242490000|2021-02-25 08:41:30|9505.8|9495.8|9504.6|9494.6|9505.8|9495.8|9504.5|9494.5|10
1614242500000|2021-02-25 08:41:40|9504.8|9494.8|9504.1|9494.1|9505|9495|9504.1|9494.1|7
1614242510000|2021-02-25 08:41:50|9503.8|9493.8|9504.6|9494.6|9504.6|9494.6|9503.8|9493.8|6
1614242520000|2021-02-25 08:42:00|9504.9|9494.9|9503.5|9493.5|9504.9|9494.9|9503.5|9493.5|8
1614242530000|2021-02-25 08:42:10|9503.6|9493.6|9504|9494|9504|9494|9503.6|9493.6|2
1614242540000|2021-02-25 08:42:20|9504.5|9494.5|9504.8|9494.8|9506.4|9496.4|9504.5|9494.5|4
1614242550000|2021-02-25 08:42:30|9505|9495|9504.3|9494.3|9506|9496|9504.3|9494.3|8
1614242580000|2021-02-25 08:43:00|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1614242600000|2021-02-25 08:43:20|9504.3|9494.3|9503.5|9493.5|9504.5|9494.5|9503.5|9493.5|5
1614242610000|2021-02-25 08:43:30|9504.9|9494.9|9503.5|9493.5|9505.1|9495.1|9503.5|9493.5|4
1614242620000|2021-02-25 08:43:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1614242630000|2021-02-25 08:43:50|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1614242640000|2021-02-25 08:44:00|9503|9493|9503|9493|9503|9493|9503|9493|1
1614242650000|2021-02-25 08:44:10|9502.9|9492.9|9501.6|9491.6|9502.9|9492.9|9501.6|9491.6|5
1614242670000|2021-02-25 08:44:30|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1614242680000|2021-02-25 08:44:40|9501|9491|9493.4|9483.4|9501|9491|9492.5|9482.5|5
1614242690000|2021-02-25 08:44:50|9493.3|9483.3|9491.8|9481.8|9493.4|9483.4|9491.1|9481.1|5
1614242700000|2021-02-25 08:45:00|9491.9|9481.9|9494|9484|9494.8|9484.8|9491.9|9481.9|5
1614242710000|2021-02-25 08:45:10|9493.8|9483.8|9494.3|9484.3|9495.6|9485.6|9493.8|9483.8|7
1614242720000|2021-02-25 08:45:20|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|6
1614242730000|2021-02-25 08:45:30|9493|9483|9493.6|9483.6|9494.3|9484.3|9492.1|9482.1|10
1614242740000|2021-02-25 08:45:40|9493.4|9483.4|9496.1|9486.1|9496.1|9486.1|9493|9483|11
1614242750000|2021-02-25 08:45:50|9496.4|9486.4|9497.6|9487.6|9497.6|9487.6|9496.4|9486.4|4
1614242760000|2021-02-25 08:46:00|9497.4|9487.4|9498.4|9488.4|9498.4|9488.4|9497.4|9487.4|3
1614242770000|2021-02-25 08:46:10|9498.5|9488.5|9498.1|9488.1|9498.5|9488.5|9497.9|9487.9|5
1614242780000|2021-02-25 08:46:20|9497.9|9487.9|9497.5|9487.5|9498|9488|9497.4|9487.4|5
1614242790000|2021-02-25 08:46:30|9497.9|9487.9|9498.8|9488.8|9498.8|9488.8|9497.9|9487.9|2
1614242800000|2021-02-25 08:46:40|9499|9489|9498.5|9488.5|9499|9489|9498.3|9488.3|4
1614242820000|2021-02-25 08:47:00|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1614242840000|2021-02-25 08:47:20|9499|9489|9499|9489|9499|9489|9499|9489|1
1614242850000|2021-02-25 08:47:30|9499.1|9489.1|9498.8|9488.8|9499.1|9489.1|9498.8|9488.8|3
1614242860000|2021-02-25 08:47:40|9498.6|9488.6|9497.3|9487.3|9498.6|9488.6|9497.3|9487.3|3
1614242870000|2021-02-25 08:47:50|9497.6|9487.6|9497.3|9487.3|9497.6|9487.6|9497.3|9487.3|2
1614242880000|2021-02-25 08:48:00|9497|9487|9495.6|9485.6|9497|9487|9495.6|9485.6|7
1614242890000|2021-02-25 08:48:10|9495.3|9485.3|9493.9|9483.9|9495.3|9485.3|9493.9|9483.9|3
1614242900000|2021-02-25 08:48:20|9493.5|9483.5|9492.8|9482.8|9493.5|9483.5|9492.4|9482.4|10
1614242910000|2021-02-25 08:48:30|9494.1|9484.1|9493.9|9483.9|9494.5|9484.5|9493.9|9483.9|4
1614242920000|2021-02-25 08:48:40|9494|9484|9493.3|9483.3|9494|9484|9492.6|9482.6|6
1614242930000|2021-02-25 08:48:50|9493.4|9483.4|9492.6|9482.6|9493.4|9483.4|9492.6|9482.6|7
1614242940000|2021-02-25 08:49:00|9492.4|9482.4|9490.9|9480.9|9492.4|9482.4|9490.9|9480.9|3
1614242950000|2021-02-25 08:49:10|9490.6|9480.6|9487.1|9477.1|9490.6|9480.6|9487.1|9477.1|6
1614242960000|2021-02-25 08:49:20|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486|9476|6
1614242970000|2021-02-25 08:49:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9486.6|9476.6|9
1614242980000|2021-02-25 08:49:40|9486.9|9476.9|9485.9|9475.9|9487.1|9477.1|9485.9|9475.9|4
1614242990000|2021-02-25 08:49:50|9487|9477|9483.1|9473.1|9487|9477|9483.1|9473.1|8
1614243000000|2021-02-25 08:50:00|9483.3|9473.3|9486.3|9476.3|9486.3|9476.3|9483.3|9473.3|11
1614243010000|2021-02-25 08:50:10|9487.5|9477.5|9486.6|9476.6|9488|9478|9486.6|9476.6|5
1614243020000|2021-02-25 08:50:20|9488|9478|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|4
1614243030000|2021-02-25 08:50:30|9488|9478|9491.3|9481.3|9491.3|9481.3|9488|9478|2
1614243040000|2021-02-25 08:50:40|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1614243050000|2021-02-25 08:50:50|9491.9|9481.9|9486.8|9476.8|9491.9|9481.9|9486.8|9476.8|3
1614243060000|2021-02-25 08:51:00|9487|9477|9487.5|9477.5|9487.5|9477.5|9487|9477|3
1614243070000|2021-02-25 08:51:10|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1614243080000|2021-02-25 08:51:20|9488|9478|9482.6|9472.6|9488|9478|9482.5|9472.5|7
1614243090000|2021-02-25 08:51:30|9483.6|9473.6|9481.6|9471.6|9483.6|9473.6|9481.3|9471.3|4
1614243100000|2021-02-25 08:51:40|9481.5|9471.5|9481.1|9471.1|9481.5|9471.5|9479.9|9469.9|6
1614243110000|2021-02-25 08:51:50|9480.4|9470.4|9481.6|9471.6|9481.6|9471.6|9478.6|9468.6|12
1614243120000|2021-02-25 08:52:00|9481.5|9471.5|9485.6|9475.6|9485.6|9475.6|9481.5|9471.5|10
1614243130000|2021-02-25 08:52:10|9486.6|9476.6|9485.5|9475.5|9487.1|9477.1|9485.5|9475.5|5
1614243140000|2021-02-25 08:52:20|9485.9|9475.9|9486|9476|9486.3|9476.3|9485.8|9475.8|6
1614243150000|2021-02-25 08:52:30|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9485.4|9475.4|6
1614243160000|2021-02-25 08:52:40|9486.6|9476.6|9486.8|9476.8|9486.8|9476.8|9486.6|9476.6|2
1614243170000|2021-02-25 08:52:50|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1614243190000|2021-02-25 08:53:10|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9489.4|9479.4|2
1614243210000|2021-02-25 08:53:30|9489.6|9479.6|9489.8|9479.8|9489.8|9479.8|9489.6|9479.6|4
1614243220000|2021-02-25 08:53:40|9490|9480|9492.5|9482.5|9493.1|9483.1|9490|9480|6
1614243240000|2021-02-25 08:54:00|9493.1|9483.1|9492.5|9482.5|9493.1|9483.1|9492.4|9482.4|4
1614243250000|2021-02-25 08:54:10|9491.9|9481.9|9491.4|9481.4|9491.9|9481.9|9491.4|9481.4|2
1614243260000|2021-02-25 08:54:20|9491.3|9481.3|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|5
1614243270000|2021-02-25 08:54:30|9490.1|9480.1|9488.4|9478.4|9490.1|9480.1|9488.4|9478.4|5
1614243280000|2021-02-25 08:54:40|9488.3|9478.3|9488.6|9478.6|9488.6|9478.6|9487.5|9477.5|4
1614243290000|2021-02-25 08:54:50|9488.8|9478.8|9489.3|9479.3|9489.8|9479.8|9488.8|9478.8|5
1614243300000|2021-02-25 08:55:00|9490.3|9480.3|9491.4|9481.4|9491.4|9481.4|9490.3|9480.3|2
1614243320000|2021-02-25 08:55:20|9491.5|9481.5|9492.1|9482.1|9493.1|9483.1|9491.5|9481.5|4
1614243330000|2021-02-25 08:55:30|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|2
1614243340000|2021-02-25 08:55:40|9493.3|9483.3|9493.5|9483.5|9493.6|9483.6|9493.3|9483.3|3
1614243350000|2021-02-25 08:55:50|9493.6|9483.6|9494.1|9484.1|9496.1|9486.1|9493.6|9483.6|4
1614243360000|2021-02-25 08:56:00|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|8
1614243370000|2021-02-25 08:56:10|9493|9483|9492|9482|9493|9483|9492|9482|3
1614243380000|2021-02-25 08:56:20|9491.8|9481.8|9487.9|9477.9|9491.8|9481.8|9487.9|9477.9|9
1614243390000|2021-02-25 08:56:30|9488|9478|9487.3|9477.3|9488|9478|9487.3|9477.3|5
1614243400000|2021-02-25 08:56:40|9487|9477|9487|9477|9487.3|9477.3|9487|9477|3
1614243420000|2021-02-25 08:57:00|9487.3|9477.3|9487.4|9477.4|9487.4|9477.4|9487.3|9477.3|2
1614243430000|2021-02-25 08:57:10|9487.6|9477.6|9487|9477|9488|9478|9487|9477|4
1614243440000|2021-02-25 08:57:20|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1614243450000|2021-02-25 08:57:30|9486.6|9476.6|9485.5|9475.5|9486.6|9476.6|9485.5|9475.5|4
1614243460000|2021-02-25 08:57:40|9485.3|9475.3|9482|9472|9485.3|9475.3|9482|9472|7
1614243470000|2021-02-25 08:57:50|9481.8|9471.8|9485.3|9475.3|9486.1|9476.1|9481.8|9471.8|7
1614243480000|2021-02-25 08:58:00|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9485|9475|6
1614243490000|2021-02-25 08:58:10|9485.9|9475.9|9486.5|9476.5|9487|9477|9485.9|9475.9|7
1614243500000|2021-02-25 08:58:20|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1614243510000|2021-02-25 08:58:30|9487.5|9477.5|9489.5|9479.5|9489.5|9479.5|9487.5|9477.5|4
1614243520000|2021-02-25 08:58:40|9489.6|9479.6|9489.8|9479.8|9489.9|9479.9|9489.6|9479.6|3
1614243530000|2021-02-25 08:58:50|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1614243540000|2021-02-25 08:59:00|9489.9|9479.9|9490|9480|9490|9480|9489.9|9479.9|2
1614243550000|2021-02-25 08:59:10|9491.3|9481.3|9490.3|9480.3|9491.4|9481.4|9489.9|9479.9|6
1614243560000|2021-02-25 08:59:20|9490|9480|9490.4|9480.4|9490.6|9480.6|9490|9480|4
1614243570000|2021-02-25 08:59:30|9490.8|9480.8|9493|9483|9494.4|9484.4|9490.8|9480.8|7
1614243580000|2021-02-25 08:59:40|9492.4|9482.4|9491.9|9481.9|9492.4|9482.4|9490.3|9480.3|4
1614243590000|2021-02-25 08:59:50|9492|9482|9493.5|9483.5|9493.5|9483.5|9492|9482|6
1614243600000|2021-02-25 09:00:00|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9491.5|9481.5|7
1614243610000|2021-02-25 09:00:10|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|2
1614243620000|2021-02-25 09:00:20|9492.9|9482.9|9490.4|9480.4|9493.6|9483.6|9490.4|9480.4|9
1614243630000|2021-02-25 09:00:30|9490.8|9480.8|9492.9|9482.9|9492.9|9482.9|9490.8|9480.8|5
1614243640000|2021-02-25 09:00:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1614243650000|2021-02-25 09:00:50|9493.8|9483.8|9493.1|9483.1|9493.8|9483.8|9492.8|9482.8|8
1614243660000|2021-02-25 09:01:00|9493.4|9483.4|9492.5|9482.5|9493.4|9483.4|9492.5|9482.5|8
1614243670000|2021-02-25 09:01:10|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|2
1614243680000|2021-02-25 09:01:20|9491.5|9481.5|9493.6|9483.6|9493.6|9483.6|9491.5|9481.5|5
1614243710000|2021-02-25 09:01:50|9493.3|9483.3|9491.3|9481.3|9493.3|9483.3|9491.3|9481.3|3
1614243720000|2021-02-25 09:02:00|9490.8|9480.8|9490.8|9480.8|9491.5|9481.5|9490.4|9480.4|5
1614243730000|2021-02-25 09:02:10|9490.9|9480.9|9491|9481|9491.6|9481.6|9490.9|9480.9|5
1614243740000|2021-02-25 09:02:20|9492|9482|9492.4|9482.4|9492.4|9482.4|9492|9482|3
1614243750000|2021-02-25 09:02:30|9492|9482|9491|9481|9492|9482|9491|9481|3
1614243760000|2021-02-25 09:02:40|9490.4|9480.4|9491.3|9481.3|9492.1|9482.1|9490.4|9480.4|5
1614243770000|2021-02-25 09:02:50|9491.5|9481.5|9491.8|9481.8|9492.5|9482.5|9491.3|9481.3|10
1614243780000|2021-02-25 09:03:00|9491.5|9481.5|9492.3|9482.3|9492.3|9482.3|9490.8|9480.8|6
1614243790000|2021-02-25 09:03:10|9492.1|9482.1|9492.4|9482.4|9493.4|9483.4|9491.3|9481.3|9
1614243810000|2021-02-25 09:03:30|9491.9|9481.9|9491.3|9481.3|9491.9|9481.9|9491.3|9481.3|2
1614243820000|2021-02-25 09:03:40|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1614243830000|2021-02-25 09:03:50|9491.3|9481.3|9491.4|9481.4|9491.4|9481.4|9491.3|9481.3|4
1614243840000|2021-02-25 09:04:00|9491.3|9481.3|9495|9485|9495|9485|9491.3|9481.3|5
1614243860000|2021-02-25 09:04:20|9495.3|9485.3|9495.6|9485.6|9495.6|9485.6|9495.3|9485.3|2
1614243870000|2021-02-25 09:04:30|9495.8|9485.8|9494.9|9484.9|9496.8|9486.8|9494.9|9484.9|7
1614243880000|2021-02-25 09:04:40|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1614243890000|2021-02-25 09:04:50|9495|9485|9495|9485|9495|9485|9495|9485|1
1614243900000|2021-02-25 09:05:00|9495.1|9485.1|9497.1|9487.1|9497.5|9487.5|9495.1|9485.1|6
1614243910000|2021-02-25 09:05:10|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1614243920000|2021-02-25 09:05:20|9498.1|9488.1|9498.5|9488.5|9498.5|9488.5|9498|9488|3
1614243930000|2021-02-25 09:05:30|9498.6|9488.6|9507.5|9497.5|9507.5|9497.5|9498.6|9488.6|9
1614243940000|2021-02-25 09:05:40|9507.3|9497.3|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|7
1614243950000|2021-02-25 09:05:50|9509.4|9499.4|9509|9499|9509.4|9499.4|9508.5|9498.5|4
1614243960000|2021-02-25 09:06:00|9508.8|9498.8|9509.3|9499.3|9509.6|9499.6|9508.8|9498.8|6
1614243970000|2021-02-25 09:06:10|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9508.8|9498.8|6
1614243980000|2021-02-25 09:06:20|9508.5|9498.5|9507.6|9497.6|9509.1|9499.1|9507.6|9497.6|8
1614244000000|2021-02-25 09:06:40|9508.5|9498.5|9508.4|9498.4|9509.8|9499.8|9508|9498|8
1614244010000|2021-02-25 09:06:50|9508|9498|9508|9498|9508.3|9498.3|9507.9|9497.9|5
1614244020000|2021-02-25 09:07:00|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9508.1|9498.1|4
1614244030000|2021-02-25 09:07:10|9508.8|9498.8|9515.5|9505.5|9515.6|9505.6|9508.8|9498.8|5
1614244040000|2021-02-25 09:07:20|9515.6|9505.6|9517.6|9507.6|9517.6|9507.6|9515.6|9505.6|4
1614244050000|2021-02-25 09:07:30|9517.9|9507.9|9516.5|9506.5|9518.4|9508.4|9516.5|9506.5|12
1614244060000|2021-02-25 09:07:40|9516.4|9506.4|9513.3|9503.3|9516.4|9506.4|9513.3|9503.3|9
1614244070000|2021-02-25 09:07:50|9513.9|9503.9|9518|9508|9518|9508|9513.9|9503.9|9
1614244080000|2021-02-25 09:08:00|9518.1|9508.1|9519.1|9509.1|9519.1|9509.1|9517.9|9507.9|8
1614244090000|2021-02-25 09:08:10|9518.6|9508.6|9518|9508|9518.6|9508.6|9518|9508|2
1614244100000|2021-02-25 09:08:20|9518.1|9508.1|9517.8|9507.8|9518.6|9508.6|9517.8|9507.8|6
1614244110000|2021-02-25 09:08:30|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9518.1|9508.1|2
1614244120000|2021-02-25 09:08:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1614244140000|2021-02-25 09:09:00|9519.5|9509.5|9518.1|9508.1|9519.5|9509.5|9518.1|9508.1|8
1614244160000|2021-02-25 09:09:20|9518.4|9508.4|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|3
1614244170000|2021-02-25 09:09:30|9518.4|9508.4|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|5
1614244180000|2021-02-25 09:09:40|9517.9|9507.9|9511.8|9501.8|9517.9|9507.9|9511|9501|11
1614244190000|2021-02-25 09:09:50|9512.3|9502.3|9510.6|9500.6|9512.3|9502.3|9510.6|9500.6|8
1614244200000|2021-02-25 09:10:00|9510.8|9500.8|9512.9|9502.9|9513|9503|9510.8|9500.8|5
1614244210000|2021-02-25 09:10:10|9512.6|9502.6|9513.1|9503.1|9513.1|9503.1|9512.6|9502.6|5
1614244220000|2021-02-25 09:10:20|9512.9|9502.9|9512.5|9502.5|9513.1|9503.1|9512.5|9502.5|4
1614244230000|2021-02-25 09:10:30|9512.9|9502.9|9512.1|9502.1|9512.9|9502.9|9511.8|9501.8|4
1614244240000|2021-02-25 09:10:40|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1614244260000|2021-02-25 09:11:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1614244270000|2021-02-25 09:11:10|9512.3|9502.3|9512.5|9502.5|9512.6|9502.6|9511.4|9501.4|9
1614244280000|2021-02-25 09:11:20|9512.8|9502.8|9514.5|9504.5|9514.5|9504.5|9512.8|9502.8|3
1614244290000|2021-02-25 09:11:30|9514.8|9504.8|9517.6|9507.6|9519.4|9509.4|9514.8|9504.8|11
1614244300000|2021-02-25 09:11:40|9517.8|9507.8|9518.8|9508.8|9519.5|9509.5|9517.8|9507.8|4
1614244310000|2021-02-25 09:11:50|9519|9509|9523.3|9513.3|9523.3|9513.3|9518.4|9508.4|7
1614244320000|2021-02-25 09:12:00|9523.1|9513.1|9521.3|9511.3|9523.1|9513.1|9520.5|9510.5|7
1614244330000|2021-02-25 09:12:10|9521.5|9511.5|9522.6|9512.6|9523.3|9513.3|9521.5|9511.5|6
1614244340000|2021-02-25 09:12:20|9522.4|9512.4|9521.4|9511.4|9522.4|9512.4|9519.1|9509.1|12
1614244350000|2021-02-25 09:12:30|9521|9511|9521.6|9511.6|9522.8|9512.8|9520|9510|9
1614244360000|2021-02-25 09:12:40|9521.3|9511.3|9522.6|9512.6|9522.6|9512.6|9520.8|9510.8|9
1614244370000|2021-02-25 09:12:50|9522.8|9512.8|9522.1|9512.1|9522.8|9512.8|9522.1|9512.1|5
1614244380000|2021-02-25 09:13:00|9522.3|9512.3|9522.8|9512.8|9523.9|9513.9|9522.3|9512.3|9
1614244390000|2021-02-25 09:13:10|9523.1|9513.1|9523|9513|9523.5|9513.5|9522.8|9512.8|7
1614244400000|2021-02-25 09:13:20|9523.3|9513.3|9525|9515|9525.6|9515.6|9523.3|9513.3|5
1614244410000|2021-02-25 09:13:30|9526.1|9516.1|9527.5|9517.5|9527.5|9517.5|9526.1|9516.1|2
1614244420000|2021-02-25 09:13:40|9527.4|9517.4|9528.3|9518.3|9528.3|9518.3|9527.1|9517.1|4
1614244430000|2021-02-25 09:13:50|9528.4|9518.4|9529.9|9519.9|9529.9|9519.9|9528.4|9518.4|3
1614244440000|2021-02-25 09:14:00|9529|9519|9530.4|9520.4|9530.4|9520.4|9529|9519|10
1614244450000|2021-02-25 09:14:10|9530.6|9520.6|9523.4|9513.4|9530.6|9520.6|9522|9512|9
1614244460000|2021-02-25 09:14:20|9523.6|9513.6|9525.1|9515.1|9525.6|9515.6|9523.6|9513.6|8
1614244470000|2021-02-25 09:14:30|9525|9515|9524.3|9514.3|9525.4|9515.4|9524.3|9514.3|5
1614244480000|2021-02-25 09:14:40|9524.4|9514.4|9524.3|9514.3|9524.6|9514.6|9524.3|9514.3|4
1614244490000|2021-02-25 09:14:50|9524.1|9514.1|9523.8|9513.8|9524.1|9514.1|9523.3|9513.3|8
1614244500000|2021-02-25 09:15:00|9524.6|9514.6|9526.1|9516.1|9526.1|9516.1|9524.5|9514.5|7
1614244510000|2021-02-25 09:15:10|9526.3|9516.3|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|4
1614244520000|2021-02-25 09:15:20|9526|9516|9523.9|9513.9|9526|9516|9523.9|9513.9|5
1614244530000|2021-02-25 09:15:30|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1614244540000|2021-02-25 09:15:40|9524.3|9514.3|9527.3|9517.3|9527.3|9517.3|9524.3|9514.3|2
1614244560000|2021-02-25 09:16:00|9527.8|9517.8|9526.5|9516.5|9528|9518|9526.5|9516.5|8
1614244570000|2021-02-25 09:16:10|9526.8|9516.8|9526.6|9516.6|9526.8|9516.8|9526.6|9516.6|4
1614244580000|2021-02-25 09:16:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1614244590000|2021-02-25 09:16:30|9526.5|9516.5|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|3
1614244600000|2021-02-25 09:16:40|9527.9|9517.9|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|4
1614244610000|2021-02-25 09:16:50|9527.5|9517.5|9528|9518|9528|9518|9527.5|9517.5|5
1614244620000|2021-02-25 09:17:00|9528.3|9518.3|9528.5|9518.5|9529.6|9519.6|9527.5|9517.5|9
1614244630000|2021-02-25 09:17:10|9529|9519|9527.1|9517.1|9530|9520|9527.1|9517.1|11
1614244640000|2021-02-25 09:17:20|9527|9517|9529.3|9519.3|9529.3|9519.3|9526.5|9516.5|8
1614244650000|2021-02-25 09:17:30|9529.4|9519.4|9528.5|9518.5|9529.4|9519.4|9528.1|9518.1|10
1614244660000|2021-02-25 09:17:40|9527.4|9517.4|9526.9|9516.9|9527.4|9517.4|9526.5|9516.5|11
1614244670000|2021-02-25 09:17:50|9527.1|9517.1|9526.5|9516.5|9527.1|9517.1|9526.5|9516.5|5
1614244680000|2021-02-25 09:18:00|9526.1|9516.1|9523|9513|9526.1|9516.1|9523|9513|11
1614244690000|2021-02-25 09:18:10|9522.9|9512.9|9522.4|9512.4|9522.9|9512.9|9522.4|9512.4|7
1614244700000|2021-02-25 09:18:20|9521.8|9511.8|9521.9|9511.9|9522.1|9512.1|9521.8|9511.8|3
1614244710000|2021-02-25 09:18:30|9521.4|9511.4|9517.4|9507.4|9521.4|9511.4|9517.3|9507.3|11
1614244720000|2021-02-25 09:18:40|9516.3|9506.3|9513.6|9503.6|9516.6|9506.6|9513.6|9503.6|6
1614244730000|2021-02-25 09:18:50|9513.8|9503.8|9515.1|9505.1|9515.6|9505.6|9512.9|9502.9|9
1614244740000|2021-02-25 09:19:00|9514.6|9504.6|9514.6|9504.6|9515.5|9505.5|9514.6|9504.6|8
1614244750000|2021-02-25 09:19:10|9514.4|9504.4|9514.8|9504.8|9514.9|9504.9|9514.4|9504.4|7
1614244760000|2021-02-25 09:19:20|9514.9|9504.9|9515.1|9505.1|9515.1|9505.1|9514.9|9504.9|3
1614244770000|2021-02-25 09:19:30|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.4|9505.4|5
1614244780000|2021-02-25 09:19:40|9516|9506|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|4
1614244790000|2021-02-25 09:19:50|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1614244800000|2021-02-25 09:20:00|9515.6|9505.6|9516.9|9506.9|9517.1|9507.1|9515.6|9505.6|6
1614244810000|2021-02-25 09:20:10|9517.1|9507.1|9520.8|9510.8|9520.8|9510.8|9516.9|9506.9|6
1614244820000|2021-02-25 09:20:20|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1614244830000|2021-02-25 09:20:30|9521.9|9511.9|9522.8|9512.8|9523.6|9513.6|9521.9|9511.9|6
1614244840000|2021-02-25 09:20:40|9522.9|9512.9|9523.4|9513.4|9523.4|9513.4|9522.1|9512.1|10
1614244850000|2021-02-25 09:20:50|9523.5|9513.5|9523.9|9513.9|9524.4|9514.4|9523.5|9513.5|3
1614244860000|2021-02-25 09:21:00|9524.1|9514.1|9525.5|9515.5|9526.4|9516.4|9524.1|9514.1|6
1614244870000|2021-02-25 09:21:10|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9525.3|9515.3|3
1614244880000|2021-02-25 09:21:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1614244890000|2021-02-25 09:21:30|9525|9515|9523.1|9513.1|9525|9515|9523.1|9513.1|2
1614244900000|2021-02-25 09:21:40|9522.4|9512.4|9523|9513|9523.1|9513.1|9522.4|9512.4|4
1614244910000|2021-02-25 09:21:50|9522.9|9512.9|9521.1|9511.1|9522.9|9512.9|9520.8|9510.8|9
1614244920000|2021-02-25 09:22:00|9520.8|9510.8|9522.1|9512.1|9522.1|9512.1|9520.1|9510.1|6
1614244930000|2021-02-25 09:22:10|9521.9|9511.9|9522.1|9512.1|9522.1|9512.1|9521.9|9511.9|3
1614244940000|2021-02-25 09:22:20|9521.9|9511.9|9521|9511|9521.9|9511.9|9521|9511|2
1614244950000|2021-02-25 09:22:30|9520.9|9510.9|9518.1|9508.1|9520.9|9510.9|9518.1|9508.1|5
1614244960000|2021-02-25 09:22:40|9517.3|9507.3|9517.6|9507.6|9517.6|9507.6|9516.8|9506.8|4
1614244970000|2021-02-25 09:22:50|9517.4|9507.4|9518.1|9508.1|9518.6|9508.6|9517.4|9507.4|6
1614244980000|2021-02-25 09:23:00|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.1|9507.1|4
1614244990000|2021-02-25 09:23:10|9517.5|9507.5|9517.9|9507.9|9517.9|9507.9|9517.5|9507.5|2
1614245000000|2021-02-25 09:23:20|9518.1|9508.1|9516.5|9506.5|9518.6|9508.6|9516.5|9506.5|9
1614245010000|2021-02-25 09:23:30|9516.8|9506.8|9516.4|9506.4|9516.9|9506.9|9516.4|9506.4|5
1614245020000|2021-02-25 09:23:40|9516|9506|9513.8|9503.8|9516.4|9506.4|9513.8|9503.8|9
1614245030000|2021-02-25 09:23:50|9514|9504|9514|9504|9514|9504|9513.8|9503.8|3
1614245040000|2021-02-25 09:24:00|9514.4|9504.4|9514.9|9504.9|9515.4|9505.4|9514.4|9504.4|7
1614245060000|2021-02-25 09:24:20|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1614245070000|2021-02-25 09:24:30|9514.1|9504.1|9513.1|9503.1|9514.1|9504.1|9513.1|9503.1|4
1614245080000|2021-02-25 09:24:40|9513.3|9503.3|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|3
1614245090000|2021-02-25 09:24:50|9514|9504|9514|9504|9514.4|9504.4|9514|9504|4
1614245100000|2021-02-25 09:25:00|9514.3|9504.3|9511.1|9501.1|9515.6|9505.6|9510.3|9500.3|16
1614245110000|2021-02-25 09:25:10|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1614245130000|2021-02-25 09:25:30|9511.9|9501.9|9512.1|9502.1|9512.4|9502.4|9511.8|9501.8|4
1614245140000|2021-02-25 09:25:40|9511.6|9501.6|9512.9|9502.9|9512.9|9502.9|9511.6|9501.6|6
1614245150000|2021-02-25 09:25:50|9513|9503|9513.4|9503.4|9513.4|9503.4|9513|9503|6
1614245160000|2021-02-25 09:26:00|9513.9|9503.9|9514.1|9504.1|9514.1|9504.1|9513.6|9503.6|3
1614245170000|2021-02-25 09:26:10|9514.4|9504.4|9514.1|9504.1|9514.6|9504.6|9513.9|9503.9|5
1614245180000|2021-02-25 09:26:20|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|5
1614245190000|2021-02-25 09:26:30|9515.8|9505.8|9516.6|9506.6|9516.6|9506.6|9515.8|9505.8|2
1614245200000|2021-02-25 09:26:40|9516.4|9506.4|9516.1|9506.1|9516.4|9506.4|9516|9506|3
1614245220000|2021-02-25 09:27:00|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1614245240000|2021-02-25 09:27:20|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1614245260000|2021-02-25 09:27:40|9516.4|9506.4|9519.5|9509.5|9519.5|9509.5|9516.4|9506.4|4
1614245290000|2021-02-25 09:28:10|9519.9|9509.9|9522.9|9512.9|9522.9|9512.9|9519.9|9509.9|6
1614245300000|2021-02-25 09:28:20|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1614245310000|2021-02-25 09:28:30|9522.5|9512.5|9523.9|9513.9|9524|9514|9522.5|9512.5|11
1614245320000|2021-02-25 09:28:40|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9523.3|9513.3|2
1614245330000|2021-02-25 09:28:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|3
1614245340000|2021-02-25 09:29:00|9521.9|9511.9|9522.3|9512.3|9523|9513|9521.9|9511.9|4
1614245370000|2021-02-25 09:29:30|9522|9512|9518.4|9508.4|9522|9512|9518.4|9508.4|7
1614245380000|2021-02-25 09:29:40|9517.4|9507.4|9519|9509|9519.3|9509.3|9517.4|9507.4|7
1614245390000|2021-02-25 09:29:50|9519.1|9509.1|9520.8|9510.8|9520.8|9510.8|9519.1|9509.1|7
1614245400000|2021-02-25 09:30:00|9520.9|9510.9|9525.1|9515.1|9525.1|9515.1|9520.9|9510.9|9
1614245410000|2021-02-25 09:30:10|9524.6|9514.6|9523.8|9513.8|9524.6|9514.6|9522.9|9512.9|12
1614245420000|2021-02-25 09:30:20|9523.4|9513.4|9522.9|9512.9|9523.4|9513.4|9522.9|9512.9|2
1614245430000|2021-02-25 09:30:30|9523.1|9513.1|9522.6|9512.6|9523.4|9513.4|9522.6|9512.6|5
1614245440000|2021-02-25 09:30:40|9522.4|9512.4|9523|9513|9523|9513|9522.4|9512.4|4
1614245450000|2021-02-25 09:30:50|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1614245460000|2021-02-25 09:31:00|9523.6|9513.6|9528.1|9518.1|9528.4|9518.4|9523.6|9513.6|12
1614245470000|2021-02-25 09:31:10|9527.9|9517.9|9529.6|9519.6|9529.8|9519.8|9527.9|9517.9|9
1614245480000|2021-02-25 09:31:20|9528.9|9518.9|9531.4|9521.4|9531.4|9521.4|9528.4|9518.4|5
1614245490000|2021-02-25 09:31:30|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9529.4|9519.4|8
1614245500000|2021-02-25 09:31:40|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|2
1614245510000|2021-02-25 09:31:50|9531.3|9521.3|9531.1|9521.1|9531.3|9521.3|9531.1|9521.1|2
1614245520000|2021-02-25 09:32:00|9531|9521|9531.4|9521.4|9531.4|9521.4|9530.8|9520.8|8
1614245530000|2021-02-25 09:32:10|9531.8|9521.8|9533.6|9523.6|9533.6|9523.6|9531.8|9521.8|6
1614245540000|2021-02-25 09:32:20|9533.9|9523.9|9533.1|9523.1|9535.1|9525.1|9533.1|9523.1|4
1614245550000|2021-02-25 09:32:30|9532.9|9522.9|9530.1|9520.1|9532.9|9522.9|9530|9520|7
1614245560000|2021-02-25 09:32:40|9529.6|9519.6|9525.3|9515.3|9529.6|9519.6|9525.3|9515.3|7
1614245570000|2021-02-25 09:32:50|9526.1|9516.1|9526.3|9516.3|9526.3|9516.3|9526.1|9516.1|2
1614245580000|2021-02-25 09:33:00|9526.5|9516.5|9526.4|9516.4|9527.5|9517.5|9526.1|9516.1|12
1614245590000|2021-02-25 09:33:10|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1614245600000|2021-02-25 09:33:20|9526.3|9516.3|9524.1|9514.1|9526.3|9516.3|9523.8|9513.8|10
1614245610000|2021-02-25 09:33:30|9523.9|9513.9|9523.1|9513.1|9523.9|9513.9|9523|9513|5
1614245620000|2021-02-25 09:33:40|9523.5|9513.5|9526.9|9516.9|9527.6|9517.6|9523.5|9513.5|6
1614245630000|2021-02-25 09:33:50|9526.6|9516.6|9526.5|9516.5|9527.1|9517.1|9526.4|9516.4|8
1614245640000|2021-02-25 09:34:00|9526.8|9516.8|9525.9|9515.9|9527|9517|9525.9|9515.9|4
1614245650000|2021-02-25 09:34:10|9525.1|9515.1|9524.8|9514.8|9525.6|9515.6|9524.6|9514.6|7
1614245660000|2021-02-25 09:34:20|9524.6|9514.6|9524.5|9514.5|9524.8|9514.8|9524.3|9514.3|4
1614245670000|2021-02-25 09:34:30|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|2
1614245680000|2021-02-25 09:34:40|9523.8|9513.8|9524.1|9514.1|9524.1|9514.1|9523.8|9513.8|2
1614245690000|2021-02-25 09:34:50|9524.5|9514.5|9525|9515|9525|9515|9524.3|9514.3|7
1614245700000|2021-02-25 09:35:00|9524.8|9514.8|9524.8|9514.8|9525.1|9515.1|9524.8|9514.8|9
1614245710000|2021-02-25 09:35:10|9524.1|9514.1|9523.8|9513.8|9524.1|9514.1|9523.8|9513.8|3
1614245720000|2021-02-25 09:35:20|9522.6|9512.6|9521.9|9511.9|9522.6|9512.6|9521.9|9511.9|3
1614245730000|2021-02-25 09:35:30|9522.1|9512.1|9521.6|9511.6|9522.4|9512.4|9521.6|9511.6|6
1614245740000|2021-02-25 09:35:40|9521.1|9511.1|9517.4|9507.4|9521.8|9511.8|9517.4|9507.4|8
1614245750000|2021-02-25 09:35:50|9517.1|9507.1|9516.1|9506.1|9517.1|9507.1|9514.9|9504.9|8
1614245760000|2021-02-25 09:36:00|9515.1|9505.1|9516|9506|9516.3|9506.3|9515.1|9505.1|8
1614245770000|2021-02-25 09:36:10|9516.3|9506.3|9520.3|9510.3|9520.3|9510.3|9516|9506|4
1614245780000|2021-02-25 09:36:20|9520.1|9510.1|9517|9507|9520.1|9510.1|9517|9507|4
1614245790000|2021-02-25 09:36:30|9516.6|9506.6|9518.6|9508.6|9519.1|9509.1|9516.6|9506.6|9
1614245800000|2021-02-25 09:36:40|9519|9509|9520.5|9510.5|9520.5|9510.5|9519|9509|4
1614245820000|2021-02-25 09:37:00|9521|9511|9522.9|9512.9|9522.9|9512.9|9521|9511|2
1614245830000|2021-02-25 09:37:10|9523.4|9513.4|9521.1|9511.1|9523.4|9513.4|9521.1|9511.1|4
1614245840000|2021-02-25 09:37:20|9521|9511|9521|9511|9521|9511|9521|9511|1
1614245850000|2021-02-25 09:37:30|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.9|9510.9|2
1614245860000|2021-02-25 09:37:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1614245910000|2021-02-25 09:38:30|9520.6|9510.6|9519.1|9509.1|9520.6|9510.6|9519.1|9509.1|4
1614245920000|2021-02-25 09:38:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1614245950000|2021-02-25 09:39:10|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|2
1614245960000|2021-02-25 09:39:20|9518.8|9508.8|9517.9|9507.9|9518.8|9508.8|9517.9|9507.9|2
1614245970000|2021-02-25 09:39:30|9518.3|9508.3|9519.5|9509.5|9519.5|9509.5|9518.3|9508.3|4
1614245980000|2021-02-25 09:39:40|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9518.6|9508.6|2
1614246000000|2021-02-25 09:40:00|9518.1|9508.1|9519.4|9509.4|9519.4|9509.4|9516.1|9506.1|11
1614246010000|2021-02-25 09:40:10|9519.6|9509.6|9520.4|9510.4|9520.4|9510.4|9519.6|9509.6|5
1614246020000|2021-02-25 09:40:20|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|2
1614246030000|2021-02-25 09:40:30|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.9|9510.9|2
1614246040000|2021-02-25 09:40:40|9521.3|9511.3|9521.1|9511.1|9521.3|9511.3|9520.9|9510.9|4
1614246070000|2021-02-25 09:41:10|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521.3|9511.3|3
1614246110000|2021-02-25 09:41:50|9522.5|9512.5|9523.8|9513.8|9523.9|9513.9|9522.5|9512.5|3
1614246120000|2021-02-25 09:42:00|9523.5|9513.5|9525.1|9515.1|9525.1|9515.1|9523.5|9513.5|6
1614246130000|2021-02-25 09:42:10|9525.3|9515.3|9527.8|9517.8|9528|9518|9525.3|9515.3|5
1614246140000|2021-02-25 09:42:20|9528.1|9518.1|9529.5|9519.5|9529.9|9519.9|9528.1|9518.1|9
1614246150000|2021-02-25 09:42:30|9529.6|9519.6|9532|9522|9532|9522|9529.5|9519.5|4
1614246160000|2021-02-25 09:42:40|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531.8|9521.8|3
1614246170000|2021-02-25 09:42:50|9532.1|9522.1|9528.5|9518.5|9532.1|9522.1|9528.1|9518.1|10
1614246180000|2021-02-25 09:43:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1614246190000|2021-02-25 09:43:10|9528.1|9518.1|9529.1|9519.1|9529.1|9519.1|9527.8|9517.8|9
1614246200000|2021-02-25 09:43:20|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528|9518|4
1614246210000|2021-02-25 09:43:30|9528.5|9518.5|9529.5|9519.5|9529.5|9519.5|9528.5|9518.5|7
1614246220000|2021-02-25 09:43:40|9529.1|9519.1|9529|9519|9529.1|9519.1|9529|9519|2
1614246230000|2021-02-25 09:43:50|9529.3|9519.3|9528.9|9518.9|9529.5|9519.5|9528.9|9518.9|5
1614246240000|2021-02-25 09:44:00|9528.5|9518.5|9529.1|9519.1|9530|9520|9528.5|9518.5|8
1614246250000|2021-02-25 09:44:10|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1614246260000|2021-02-25 09:44:20|9529.1|9519.1|9528|9518|9529.1|9519.1|9527.6|9517.6|6
1614246270000|2021-02-25 09:44:30|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9527.9|9517.9|3
1614246280000|2021-02-25 09:44:40|9527.8|9517.8|9527.1|9517.1|9527.8|9517.8|9527.1|9517.1|4
1614246290000|2021-02-25 09:44:50|9527|9517|9525.4|9515.4|9527|9517|9525.4|9515.4|2
1614246300000|2021-02-25 09:45:00|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|3
1614246310000|2021-02-25 09:45:10|9525.5|9515.5|9522.6|9512.6|9525.5|9515.5|9522.6|9512.6|6
1614246320000|2021-02-25 09:45:20|9522.4|9512.4|9520|9510|9522.6|9512.6|9520|9510|13
1614246330000|2021-02-25 09:45:30|9519.8|9509.8|9519|9509|9519.8|9509.8|9519|9509|3
1614246340000|2021-02-25 09:45:40|9519.5|9509.5|9521|9511|9521.3|9511.3|9519.5|9509.5|7
1614246350000|2021-02-25 09:45:50|9520.5|9510.5|9520|9510|9520.5|9510.5|9520|9510|2
1614246360000|2021-02-25 09:46:00|9520.1|9510.1|9522.1|9512.1|9522.1|9512.1|9520.1|9510.1|4
1614246380000|2021-02-25 09:46:20|9522|9512|9520.9|9510.9|9522|9512|9520.9|9510.9|4
1614246390000|2021-02-25 09:46:30|9521|9511|9520.1|9510.1|9521|9511|9520.1|9510.1|5
1614246400000|2021-02-25 09:46:40|9520.4|9510.4|9521|9511|9521.5|9511.5|9520.4|9510.4|5
1614246410000|2021-02-25 09:46:50|9520.8|9510.8|9517.3|9507.3|9520.8|9510.8|9517.3|9507.3|2
1614246420000|2021-02-25 09:47:00|9516.9|9506.9|9515.3|9505.3|9517.4|9507.4|9515.3|9505.3|4
1614246430000|2021-02-25 09:47:10|9515.1|9505.1|9515.4|9505.4|9515.4|9505.4|9515|9505|4
1614246440000|2021-02-25 09:47:20|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.1|9505.1|4
1614246450000|2021-02-25 09:47:30|9515.1|9505.1|9514.1|9504.1|9515.1|9505.1|9513.4|9503.4|6
1614246460000|2021-02-25 09:47:40|9514.4|9504.4|9514.1|9504.1|9514.5|9504.5|9513.8|9503.8|5
1614246470000|2021-02-25 09:47:50|9513.8|9503.8|9512.1|9502.1|9513.8|9503.8|9512.1|9502.1|6
1614246480000|2021-02-25 09:48:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1614246490000|2021-02-25 09:48:10|9511.8|9501.8|9510.3|9500.3|9511.8|9501.8|9509.9|9499.9|6
1614246500000|2021-02-25 09:48:20|9509.9|9499.9|9509.8|9499.8|9510|9500|9509.6|9499.6|5
1614246510000|2021-02-25 09:48:30|9510|9500|9510|9500|9510|9500|9509.6|9499.6|4
1614246520000|2021-02-25 09:48:40|9509.6|9499.6|9510|9500|9510|9500|9509.6|9499.6|2
1614246530000|2021-02-25 09:48:50|9509.6|9499.6|9508.8|9498.8|9509.6|9499.6|9508.4|9498.4|8
1614246540000|2021-02-25 09:49:00|9509.3|9499.3|9515.4|9505.4|9515.4|9505.4|9509.3|9499.3|10
1614246550000|2021-02-25 09:49:10|9515.1|9505.1|9515|9505|9515.1|9505.1|9515|9505|2
1614246560000|2021-02-25 09:49:20|9515.1|9505.1|9515.6|9505.6|9515.6|9505.6|9515.1|9505.1|3
1614246570000|2021-02-25 09:49:30|9515.9|9505.9|9516.6|9506.6|9516.9|9506.9|9515.9|9505.9|3
1614246590000|2021-02-25 09:49:50|9516.3|9506.3|9515.6|9505.6|9516.3|9506.3|9515.3|9505.3|7
1614246600000|2021-02-25 09:50:00|9515.9|9505.9|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|7
1614246610000|2021-02-25 09:50:10|9515.8|9505.8|9516.5|9506.5|9516.5|9506.5|9515.8|9505.8|3
1614246620000|2021-02-25 09:50:20|9516.8|9506.8|9516.4|9506.4|9517.9|9507.9|9516.4|9506.4|5
1614246630000|2021-02-25 09:50:30|9516.3|9506.3|9516.6|9506.6|9516.8|9506.8|9516.3|9506.3|4
1614246640000|2021-02-25 09:50:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1614246650000|2021-02-25 09:50:50|9516.4|9506.4|9515.4|9505.4|9516.4|9506.4|9515.4|9505.4|5
1614246660000|2021-02-25 09:51:00|9515.5|9505.5|9517.6|9507.6|9517.6|9507.6|9515.4|9505.4|7
1614246670000|2021-02-25 09:51:10|9517.5|9507.5|9516.4|9506.4|9517.5|9507.5|9516.4|9506.4|2
1614246680000|2021-02-25 09:51:20|9516.1|9506.1|9515.1|9505.1|9516.1|9506.1|9515.1|9505.1|5
1614246690000|2021-02-25 09:51:30|9515.4|9505.4|9515.6|9505.6|9515.6|9505.6|9515.4|9505.4|3
1614246700000|2021-02-25 09:51:40|9516|9506|9517.3|9507.3|9517.3|9507.3|9516|9506|3
1614246710000|2021-02-25 09:51:50|9517.8|9507.8|9516.5|9506.5|9519.1|9509.1|9516.5|9506.5|5
1614246720000|2021-02-25 09:52:00|9516|9506|9516.9|9506.9|9517.1|9507.1|9516|9506|3
1614246730000|2021-02-25 09:52:10|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1614246740000|2021-02-25 09:52:20|9517.4|9507.4|9518.3|9508.3|9518.4|9508.4|9517.4|9507.4|5
1614246760000|2021-02-25 09:52:40|9518.1|9508.1|9517.8|9507.8|9518.1|9508.1|9517.8|9507.8|3
1614246770000|2021-02-25 09:52:50|9518.1|9508.1|9521.3|9511.3|9521.4|9511.4|9518.1|9508.1|3
1614246780000|2021-02-25 09:53:00|9521.5|9511.5|9516.5|9506.5|9521.5|9511.5|9516.4|9506.4|8
1614246790000|2021-02-25 09:53:10|9516.4|9506.4|9516.8|9506.8|9516.8|9506.8|9516.4|9506.4|3
1614246800000|2021-02-25 09:53:20|9516.6|9506.6|9513.5|9503.5|9516.6|9506.6|9513.5|9503.5|7
1614246820000|2021-02-25 09:53:40|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9512.6|9502.6|4
1614246830000|2021-02-25 09:53:50|9513.3|9503.3|9511.6|9501.6|9513.3|9503.3|9511.6|9501.6|4
1614246840000|2021-02-25 09:54:00|9512.4|9502.4|9515.1|9505.1|9515.1|9505.1|9512.4|9502.4|4
1614246850000|2021-02-25 09:54:10|9515.5|9505.5|9516.6|9506.6|9516.6|9506.6|9515.5|9505.5|4
1614246860000|2021-02-25 09:54:20|9517.3|9507.3|9515.6|9505.6|9517.3|9507.3|9515.5|9505.5|7
1614246870000|2021-02-25 09:54:30|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9514.4|9504.4|5
1614246880000|2021-02-25 09:54:40|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|3
1614246890000|2021-02-25 09:54:50|9514|9504|9514|9504|9514|9504|9513.5|9503.5|3
1614246900000|2021-02-25 09:55:00|9514.1|9504.1|9514.5|9504.5|9514.5|9504.5|9514.1|9504.1|2
1614246910000|2021-02-25 09:55:10|9514|9504|9511.9|9501.9|9514|9504|9511.9|9501.9|4
1614246920000|2021-02-25 09:55:20|9512|9502|9513.6|9503.6|9513.6|9503.6|9512|9502|4
1614246930000|2021-02-25 09:55:30|9513.9|9503.9|9513.5|9503.5|9513.9|9503.9|9513.5|9503.5|4
1614246940000|2021-02-25 09:55:40|9513.9|9503.9|9513.4|9503.4|9514.3|9504.3|9513.4|9503.4|5
1614246960000|2021-02-25 09:56:00|9513.3|9503.3|9516|9506|9517.8|9507.8|9513.3|9503.3|9
1614246970000|2021-02-25 09:56:10|9516.3|9506.3|9516.9|9506.9|9516.9|9506.9|9516|9506|4
1614246980000|2021-02-25 09:56:20|9517|9507|9517.5|9507.5|9517.5|9507.5|9517|9507|2
1614247020000|2021-02-25 09:57:00|9517.3|9507.3|9514.1|9504.1|9517.3|9507.3|9514|9504|9
1614247030000|2021-02-25 09:57:10|9514.6|9504.6|9516.1|9506.1|9516.1|9506.1|9514.3|9504.3|6
1614247040000|2021-02-25 09:57:20|9516.4|9506.4|9515.9|9505.9|9517.3|9507.3|9515.9|9505.9|5
1614247050000|2021-02-25 09:57:30|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9516.1|9506.1|2
1614247060000|2021-02-25 09:57:40|9514.3|9504.3|9514|9504|9514.4|9504.4|9514|9504|3
1614247070000|2021-02-25 09:57:50|9513.8|9503.8|9516|9506|9516|9506|9512.9|9502.9|10
1614247080000|2021-02-25 09:58:00|9515|9505|9514.9|9504.9|9515|9505|9514.4|9504.4|4
1614247140000|2021-02-25 09:59:00|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1614247150000|2021-02-25 09:59:10|9514.5|9504.5|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|2
1614247160000|2021-02-25 09:59:20|9513.4|9503.4|9512.5|9502.5|9513.4|9503.4|9512.5|9502.5|2
1614247170000|2021-02-25 09:59:30|9512.6|9502.6|9512.8|9502.8|9512.8|9502.8|9512.1|9502.1|6
1614247180000|2021-02-25 09:59:40|9512.6|9502.6|9513|9503|9513|9503|9512.1|9502.1|6
1614247200000|2021-02-25 10:00:00|9512.9|9502.9|9512.1|9502.1|9512.9|9502.9|9512.1|9502.1|4
1614247220000|2021-02-25 10:00:20|9511.9|9501.9|9511.3|9501.3|9511.9|9501.9|9511.3|9501.3|3
1614247230000|2021-02-25 10:00:30|9511.4|9501.4|9513.4|9503.4|9513.4|9503.4|9511.4|9501.4|4
1614247240000|2021-02-25 10:00:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1614247250000|2021-02-25 10:00:50|9514.3|9504.3|9511.5|9501.5|9514.3|9504.3|9511.5|9501.5|5
1614247260000|2021-02-25 10:01:00|9511.4|9501.4|9512.3|9502.3|9512.3|9502.3|9511.4|9501.4|2
1614247270000|2021-02-25 10:01:10|9512.4|9502.4|9512.6|9502.6|9512.6|9502.6|9512.4|9502.4|2
1614247310000|2021-02-25 10:01:50|9512.3|9502.3|9512.1|9502.1|9512.3|9502.3|9512.1|9502.1|2
1614247320000|2021-02-25 10:02:00|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|6
1614247330000|2021-02-25 10:02:10|9514|9504|9514.1|9504.1|9514.1|9504.1|9514|9504|2
1614247340000|2021-02-25 10:02:20|9514|9504|9515|9505|9515|9505|9514|9504|4
1614247350000|2021-02-25 10:02:30|9514.9|9504.9|9515.1|9505.1|9515.1|9505.1|9514.5|9504.5|4
1614247360000|2021-02-25 10:02:40|9515.3|9505.3|9514.6|9504.6|9515.3|9505.3|9514.6|9504.6|6
1614247380000|2021-02-25 10:03:00|9513.9|9503.9|9511.9|9501.9|9513.9|9503.9|9511.9|9501.9|3
1614247390000|2021-02-25 10:03:10|9512.4|9502.4|9510.4|9500.4|9512.4|9502.4|9510.4|9500.4|7
1614247400000|2021-02-25 10:03:20|9510.5|9500.5|9513|9503|9513|9503|9510.5|9500.5|4
1614247430000|2021-02-25 10:03:50|9512.8|9502.8|9510.5|9500.5|9512.8|9502.8|9510.5|9500.5|6
1614247440000|2021-02-25 10:04:00|9509.6|9499.6|9508.5|9498.5|9509.6|9499.6|9508.3|9498.3|4
1614247460000|2021-02-25 10:04:20|9508.3|9498.3|9507.1|9497.1|9508.3|9498.3|9507.1|9497.1|4
1614247470000|2021-02-25 10:04:30|9507.3|9497.3|9504.5|9494.5|9507.3|9497.3|9504.3|9494.3|8
1614247480000|2021-02-25 10:04:40|9504.3|9494.3|9504.3|9494.3|9504.6|9494.6|9504|9494|6
1614247490000|2021-02-25 10:04:50|9504.1|9494.1|9502.1|9492.1|9504.1|9494.1|9501.8|9491.8|9
1614247500000|2021-02-25 10:05:00|9501.9|9491.9|9502.9|9492.9|9502.9|9492.9|9501.9|9491.9|7
1614247510000|2021-02-25 10:05:10|9502.3|9492.3|9497.8|9487.8|9502.3|9492.3|9497.3|9487.3|11
1614247520000|2021-02-25 10:05:20|9497.4|9487.4|9498.1|9488.1|9498.9|9488.9|9497.4|9487.4|5
1614247530000|2021-02-25 10:05:30|9498|9488|9498.8|9488.8|9499|9489|9497.6|9487.6|8
1614247540000|2021-02-25 10:05:40|9498.6|9488.6|9498.1|9488.1|9498.6|9488.6|9495.4|9485.4|5
1614247550000|2021-02-25 10:05:50|9497.3|9487.3|9499.5|9489.5|9499.5|9489.5|9495.1|9485.1|6
1614247560000|2021-02-25 10:06:00|9499.9|9489.9|9499|9489|9499.9|9489.9|9498.4|9488.4|6
1614247570000|2021-02-25 10:06:10|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1614247580000|2021-02-25 10:06:20|9499.4|9489.4|9500|9490|9500.5|9490.5|9499.4|9489.4|9
1614247590000|2021-02-25 10:06:30|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1614247600000|2021-02-25 10:06:40|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1614247610000|2021-02-25 10:06:50|9499.6|9489.6|9498.1|9488.1|9499.6|9489.6|9498.1|9488.1|4
1614247620000|2021-02-25 10:07:00|9497.9|9487.9|9498|9488|9498.1|9488.1|9497.9|9487.9|3
1614247630000|2021-02-25 10:07:10|9497.6|9487.6|9497.5|9487.5|9497.8|9487.8|9496.6|9486.6|6
1614247640000|2021-02-25 10:07:20|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1614247650000|2021-02-25 10:07:30|9496.6|9486.6|9496.5|9486.5|9496.6|9486.6|9496.5|9486.5|2
1614247660000|2021-02-25 10:07:40|9496.9|9486.9|9496.4|9486.4|9498.1|9488.1|9496.4|9486.4|11
1614247680000|2021-02-25 10:08:00|9496.5|9486.5|9500|9490|9500|9490|9496.5|9486.5|4
1614247690000|2021-02-25 10:08:10|9499.8|9489.8|9501|9491|9501.3|9491.3|9499.3|9489.3|7
1614247700000|2021-02-25 10:08:20|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1614247710000|2021-02-25 10:08:30|9501.1|9491.1|9502|9492|9502|9492|9501.1|9491.1|3
1614247720000|2021-02-25 10:08:40|9501.5|9491.5|9501.6|9491.6|9502.1|9492.1|9501.3|9491.3|8
1614247730000|2021-02-25 10:08:50|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|4
1614247740000|2021-02-25 10:09:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1614247750000|2021-02-25 10:09:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1614247760000|2021-02-25 10:09:20|9503.5|9493.5|9502.9|9492.9|9503.5|9493.5|9502.9|9492.9|3
1614247770000|2021-02-25 10:09:30|9503.1|9493.1|9508|9498|9508|9498|9503.1|9493.1|7
1614247780000|2021-02-25 10:09:40|9508.1|9498.1|9508|9498|9508.1|9498.1|9508|9498|2
1614247790000|2021-02-25 10:09:50|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1614247800000|2021-02-25 10:10:00|9508.3|9498.3|9508.6|9498.6|9508.8|9498.8|9508.3|9498.3|5
1614247810000|2021-02-25 10:10:10|9508.4|9498.4|9509.5|9499.5|9509.5|9499.5|9507.6|9497.6|6
1614247820000|2021-02-25 10:10:20|9509.8|9499.8|9509.3|9499.3|9510.4|9500.4|9509.3|9499.3|3
1614247840000|2021-02-25 10:10:40|9510.4|9500.4|9511.5|9501.5|9511.5|9501.5|9510.4|9500.4|2
1614247850000|2021-02-25 10:10:50|9511.6|9501.6|9512.4|9502.4|9512.4|9502.4|9511.6|9501.6|2
1614247860000|2021-02-25 10:11:00|9512.3|9502.3|9512.9|9502.9|9513.1|9503.1|9512.1|9502.1|6
1614247870000|2021-02-25 10:11:10|9513.1|9503.1|9514|9504|9514|9504|9513.1|9503.1|4
1614247880000|2021-02-25 10:11:20|9513.9|9503.9|9514|9504|9515.1|9505.1|9513.4|9503.4|7
1614247890000|2021-02-25 10:11:30|9514.5|9504.5|9512.6|9502.6|9514.5|9504.5|9512.3|9502.3|6
1614247900000|2021-02-25 10:11:40|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1614247910000|2021-02-25 10:11:50|9512.4|9502.4|9509.1|9499.1|9512.4|9502.4|9509.1|9499.1|4
1614247920000|2021-02-25 10:12:00|9508.1|9498.1|9506.6|9496.6|9508.1|9498.1|9506.6|9496.6|4
1614247930000|2021-02-25 10:12:10|9507|9497|9510.9|9500.9|9510.9|9500.9|9507|9497|3
1614247940000|2021-02-25 10:12:20|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.5|9500.5|3
1614247950000|2021-02-25 10:12:30|9510.4|9500.4|9512.4|9502.4|9512.4|9502.4|9510.4|9500.4|4
1614247960000|2021-02-25 10:12:40|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9511.4|9501.4|5
1614247970000|2021-02-25 10:12:50|9511.1|9501.1|9514.4|9504.4|9514.4|9504.4|9510.3|9500.3|7
1614247980000|2021-02-25 10:13:00|9514.5|9504.5|9514|9504|9514.5|9504.5|9513.6|9503.6|4
1614247990000|2021-02-25 10:13:10|9512.6|9502.6|9512.4|9502.4|9512.8|9502.8|9512.4|9502.4|3
1614248010000|2021-02-25 10:13:30|9514.3|9504.3|9514.4|9504.4|9514.4|9504.4|9514|9504|5
1614248020000|2021-02-25 10:13:40|9514.5|9504.5|9514.9|9504.9|9514.9|9504.9|9514.5|9504.5|3
1614248030000|2021-02-25 10:13:50|9514.6|9504.6|9514.5|9504.5|9514.6|9504.6|9514.5|9504.5|2
1614248040000|2021-02-25 10:14:00|9514.6|9504.6|9517.1|9507.1|9517.1|9507.1|9514.6|9504.6|6
1614248050000|2021-02-25 10:14:10|9518|9508|9517.3|9507.3|9518|9508|9517|9507|5
1614248070000|2021-02-25 10:14:30|9517.1|9507.1|9517.3|9507.3|9517.5|9507.5|9517.1|9507.1|3
1614248080000|2021-02-25 10:14:40|9517|9507|9513.4|9503.4|9517|9507|9513.1|9503.1|6
1614248090000|2021-02-25 10:14:50|9513.5|9503.5|9513.1|9503.1|9513.5|9503.5|9513.1|9503.1|2
1614248100000|2021-02-25 10:15:00|9511.5|9501.5|9512|9502|9512.4|9502.4|9511.5|9501.5|8
1614248110000|2021-02-25 10:15:10|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1614248140000|2021-02-25 10:15:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.9|9500.9|4
1614248150000|2021-02-25 10:15:50|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|2
1614248170000|2021-02-25 10:16:10|9510|9500|9510|9500|9510|9500|9510|9500|1
1614248180000|2021-02-25 10:16:20|9510.1|9500.1|9508.8|9498.8|9510.1|9500.1|9508.4|9498.4|8
1614248190000|2021-02-25 10:16:30|9508.6|9498.6|9508.4|9498.4|9508.8|9498.8|9508.4|9498.4|4
1614248200000|2021-02-25 10:16:40|9508.5|9498.5|9510.5|9500.5|9510.5|9500.5|9508.5|9498.5|3
1614248210000|2021-02-25 10:16:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1614248220000|2021-02-25 10:17:00|9510|9500|9508.9|9498.9|9510|9500|9508.9|9498.9|4
1614248230000|2021-02-25 10:17:10|9508.8|9498.8|9508.9|9498.9|9508.9|9498.9|9508.5|9498.5|3
1614248240000|2021-02-25 10:17:20|9508.5|9498.5|9508.5|9498.5|9508.8|9498.8|9507.9|9497.9|7
1614248250000|2021-02-25 10:17:30|9508.3|9498.3|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|5
1614248260000|2021-02-25 10:17:40|9508.1|9498.1|9505.4|9495.4|9508.1|9498.1|9505.4|9495.4|6
1614248270000|2021-02-25 10:17:50|9505.1|9495.1|9505.5|9495.5|9505.9|9495.9|9505.1|9495.1|4
1614248280000|2021-02-25 10:18:00|9505.6|9495.6|9507|9497|9507|9497|9505.6|9495.6|4
1614248290000|2021-02-25 10:18:10|9507.1|9497.1|9507.9|9497.9|9507.9|9497.9|9507.1|9497.1|4
1614248300000|2021-02-25 10:18:20|9508.5|9498.5|9508.4|9498.4|9508.5|9498.5|9508|9498|3
1614248330000|2021-02-25 10:18:50|9508|9498|9508|9498|9508.5|9498.5|9507.8|9497.8|5
1614248340000|2021-02-25 10:19:00|9508.6|9498.6|9513.5|9503.5|9513.5|9503.5|9508.6|9498.6|8
1614248350000|2021-02-25 10:19:10|9513|9503|9513|9503|9513.1|9503.1|9512.3|9502.3|7
1614248360000|2021-02-25 10:19:20|9513.1|9503.1|9509.1|9499.1|9514.4|9504.4|9509.1|9499.1|6
1614248370000|2021-02-25 10:19:30|9510|9500|9510.5|9500.5|9511.1|9501.1|9510|9500|5
1614248380000|2021-02-25 10:19:40|9509.9|9499.9|9510.9|9500.9|9510.9|9500.9|9509.9|9499.9|5
1614248390000|2021-02-25 10:19:50|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|2
1614248410000|2021-02-25 10:20:10|9512.5|9502.5|9513.1|9503.1|9513.1|9503.1|9512.5|9502.5|2
1614248430000|2021-02-25 10:20:30|9513.6|9503.6|9514.4|9504.4|9514.4|9504.4|9513.6|9503.6|3
1614248440000|2021-02-25 10:20:40|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1614248450000|2021-02-25 10:20:50|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1614248470000|2021-02-25 10:21:10|9514.9|9504.9|9514.1|9504.1|9514.9|9504.9|9514.1|9504.1|3
1614248480000|2021-02-25 10:21:20|9514.6|9504.6|9514.8|9504.8|9514.8|9504.8|9514.6|9504.6|2
1614248490000|2021-02-25 10:21:30|9514.9|9504.9|9515.5|9505.5|9515.5|9505.5|9514.9|9504.9|2
1614248500000|2021-02-25 10:21:40|9515.8|9505.8|9515.8|9505.8|9515.9|9505.9|9515.8|9505.8|3
1614248510000|2021-02-25 10:21:50|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1614248520000|2021-02-25 10:22:00|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1614248530000|2021-02-25 10:22:10|9515.1|9505.1|9515|9505|9515.1|9505.1|9515|9505|2
1614248540000|2021-02-25 10:22:20|9515.6|9505.6|9515.3|9505.3|9515.6|9505.6|9515.3|9505.3|2
1614248560000|2021-02-25 10:22:40|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9515.1|9505.1|3
1614248580000|2021-02-25 10:23:00|9515.1|9505.1|9514.4|9504.4|9515.1|9505.1|9512.5|9502.5|4
1614248590000|2021-02-25 10:23:10|9514.8|9504.8|9515|9505|9515.5|9505.5|9514.8|9504.8|4
1614248600000|2021-02-25 10:23:20|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1614248610000|2021-02-25 10:23:30|9515.6|9505.6|9514.8|9504.8|9515.6|9505.6|9514.8|9504.8|2
1614248620000|2021-02-25 10:23:40|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|3
1614248630000|2021-02-25 10:23:50|9515.5|9505.5|9515.1|9505.1|9515.5|9505.5|9515.1|9505.1|3
1614248640000|2021-02-25 10:24:00|9515|9505|9515|9505|9515|9505|9515|9505|1
1614248650000|2021-02-25 10:24:10|9513.3|9503.3|9513.6|9503.6|9514.3|9504.3|9513.3|9503.3|6
1614248660000|2021-02-25 10:24:20|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1614248670000|2021-02-25 10:24:30|9511.8|9501.8|9512.9|9502.9|9512.9|9502.9|9510.3|9500.3|7
1614248690000|2021-02-25 10:24:50|9512.8|9502.8|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|3
1614248700000|2021-02-25 10:25:00|9512.8|9502.8|9512.6|9502.6|9513.4|9503.4|9512.6|9502.6|3
1614248710000|2021-02-25 10:25:10|9512.8|9502.8|9513|9503|9513.9|9503.9|9512.8|9502.8|10
1614248720000|2021-02-25 10:25:20|9513.5|9503.5|9515.6|9505.6|9515.6|9505.6|9513.3|9503.3|9
1614248730000|2021-02-25 10:25:30|9516.6|9506.6|9516.8|9506.8|9517.3|9507.3|9516.1|9506.1|8
1614248740000|2021-02-25 10:25:40|9517.3|9507.3|9517.1|9507.1|9517.3|9507.3|9516.8|9506.8|3
1614248750000|2021-02-25 10:25:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1614248770000|2021-02-25 10:26:10|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1614248780000|2021-02-25 10:26:20|9515.6|9505.6|9514.3|9504.3|9515.6|9505.6|9514.3|9504.3|3
1614248800000|2021-02-25 10:26:40|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.1|9504.1|4
1614248810000|2021-02-25 10:26:50|9514.8|9504.8|9516.6|9506.6|9516.9|9506.9|9514.8|9504.8|6
1614248820000|2021-02-25 10:27:00|9516.8|9506.8|9516.8|9506.8|9517|9507|9516.8|9506.8|3
1614248830000|2021-02-25 10:27:10|9517.4|9507.4|9516|9506|9517.4|9507.4|9516|9506|9
1614248840000|2021-02-25 10:27:20|9516.5|9506.5|9516|9506|9516.5|9506.5|9516|9506|3
1614248850000|2021-02-25 10:27:30|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516|9506|3
1614248860000|2021-02-25 10:27:40|9515.9|9505.9|9515.5|9505.5|9515.9|9505.9|9515.1|9505.1|6
1614248870000|2021-02-25 10:27:50|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1614248880000|2021-02-25 10:28:00|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.4|9505.4|3
1614248890000|2021-02-25 10:28:10|9515.6|9505.6|9516|9506|9516|9506|9515.6|9505.6|2
1614248900000|2021-02-25 10:28:20|9516.1|9506.1|9517.1|9507.1|9517.1|9507.1|9516.1|9506.1|2
1614248920000|2021-02-25 10:28:40|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1614248930000|2021-02-25 10:28:50|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1614248940000|2021-02-25 10:29:00|9517.9|9507.9|9517.5|9507.5|9517.9|9507.9|9517.5|9507.5|5
1614248950000|2021-02-25 10:29:10|9517.4|9507.4|9516.1|9506.1|9517.4|9507.4|9516.1|9506.1|4
1614248960000|2021-02-25 10:29:20|9516.3|9506.3|9516.5|9506.5|9516.8|9506.8|9516.3|9506.3|3
1614248970000|2021-02-25 10:29:30|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9516.6|9506.6|3
1614248990000|2021-02-25 10:29:50|9516.9|9506.9|9516.9|9506.9|9517.1|9507.1|9516.9|9506.9|3
1614249000000|2021-02-25 10:30:00|9516.8|9506.8|9517.1|9507.1|9517.1|9507.1|9516|9506|7
1614249010000|2021-02-25 10:30:10|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1614249020000|2021-02-25 10:30:20|9517.6|9507.6|9518.9|9508.9|9518.9|9508.9|9517.6|9507.6|6
1614249030000|2021-02-25 10:30:30|9518.8|9508.8|9518.6|9508.6|9518.8|9508.8|9518.6|9508.6|2
1614249050000|2021-02-25 10:30:50|9518.9|9508.9|9518.6|9508.6|9519.4|9509.4|9518.3|9508.3|7
1614249060000|2021-02-25 10:31:00|9518.5|9508.5|9518.4|9508.4|9518.5|9508.5|9518.4|9508.4|2
1614249080000|2021-02-25 10:31:20|9517.8|9507.8|9517.8|9507.8|9517.9|9507.9|9517.8|9507.8|3
1614249090000|2021-02-25 10:31:30|9518.6|9508.6|9518|9508|9518.6|9508.6|9517.8|9507.8|7
1614249120000|2021-02-25 10:32:00|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1614249130000|2021-02-25 10:32:10|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1614249140000|2021-02-25 10:32:20|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9517.4|9507.4|3
1614249150000|2021-02-25 10:32:30|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|3
1614249160000|2021-02-25 10:32:40|9517.6|9507.6|9518.9|9508.9|9519.9|9509.9|9517.6|9507.6|10
1614249170000|2021-02-25 10:32:50|9519.1|9509.1|9519.6|9509.6|9519.9|9509.9|9518.9|9508.9|8
1614249180000|2021-02-25 10:33:00|9519.4|9509.4|9520.9|9510.9|9520.9|9510.9|9519.4|9509.4|6
1614249190000|2021-02-25 10:33:10|9521|9511|9518.8|9508.8|9521|9511|9518.8|9508.8|4
1614249200000|2021-02-25 10:33:20|9518.9|9508.9|9519.8|9509.8|9519.9|9509.9|9518.9|9508.9|11
1614249210000|2021-02-25 10:33:30|9519.5|9509.5|9519.1|9509.1|9519.5|9509.5|9519|9509|4
1614249220000|2021-02-25 10:33:40|9519|9509|9516.9|9506.9|9519.1|9509.1|9516.9|9506.9|9
1614249230000|2021-02-25 10:33:50|9517|9507|9517.8|9507.8|9517.9|9507.9|9517|9507|5
1614249240000|2021-02-25 10:34:00|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9517.4|9507.4|4
1614249250000|2021-02-25 10:34:10|9518.4|9508.4|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|2
1614249260000|2021-02-25 10:34:20|9518.4|9508.4|9519.6|9509.6|9520.4|9510.4|9518.4|9508.4|8
1614249270000|2021-02-25 10:34:30|9519.9|9509.9|9523.9|9513.9|9524|9514|9519.9|9509.9|7
1614249280000|2021-02-25 10:34:40|9523.8|9513.8|9525.1|9515.1|9525.6|9515.6|9523.8|9513.8|6
1614249290000|2021-02-25 10:34:50|9525|9515|9525|9515|9525|9515|9525|9515|1
1614249300000|2021-02-25 10:35:00|9524.8|9514.8|9526.4|9516.4|9526.4|9516.4|9524.8|9514.8|6
1614249310000|2021-02-25 10:35:10|9525.9|9515.9|9526.5|9516.5|9527.5|9517.5|9525.8|9515.8|12
1614249320000|2021-02-25 10:35:20|9526.6|9516.6|9527.3|9517.3|9527.9|9517.9|9526.6|9516.6|4
1614249330000|2021-02-25 10:35:30|9527|9517|9527|9517|9527|9517|9526.9|9516.9|3
1614249340000|2021-02-25 10:35:40|9526.9|9516.9|9528|9518|9528|9518|9526.6|9516.6|4
1614249350000|2021-02-25 10:35:50|9527.6|9517.6|9522.5|9512.5|9527.6|9517.6|9521.9|9511.9|5
1614249360000|2021-02-25 10:36:00|9522|9512|9524.3|9514.3|9525.5|9515.5|9522|9512|8
1614249370000|2021-02-25 10:36:10|9525.3|9515.3|9525.6|9515.6|9525.6|9515.6|9525.3|9515.3|4
1614249380000|2021-02-25 10:36:20|9526.4|9516.4|9527.3|9517.3|9527.3|9517.3|9526.4|9516.4|2
1614249390000|2021-02-25 10:36:30|9527|9517|9526.3|9516.3|9527|9517|9526.1|9516.1|4
1614249400000|2021-02-25 10:36:40|9525.4|9515.4|9525.5|9515.5|9525.6|9515.6|9525.4|9515.4|5
1614249410000|2021-02-25 10:36:50|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9524.4|9514.4|3
1614249420000|2021-02-25 10:37:00|9525.5|9515.5|9527.3|9517.3|9527.3|9517.3|9525.5|9515.5|4
1614249440000|2021-02-25 10:37:20|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1614249450000|2021-02-25 10:37:30|9527.3|9517.3|9528.1|9518.1|9528.3|9518.3|9527.3|9517.3|5
1614249460000|2021-02-25 10:37:40|9527.6|9517.6|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|2
1614249470000|2021-02-25 10:37:50|9528|9518|9527.9|9517.9|9528.9|9518.9|9527.9|9517.9|6
1614249480000|2021-02-25 10:38:00|9528.3|9518.3|9528.6|9518.6|9528.6|9518.6|9528.1|9518.1|5
1614249490000|2021-02-25 10:38:10|9528.9|9518.9|9528.4|9518.4|9529.3|9519.3|9528.1|9518.1|6
1614249500000|2021-02-25 10:38:20|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|4
1614249510000|2021-02-25 10:38:30|9529.5|9519.5|9530.3|9520.3|9530.4|9520.4|9529.5|9519.5|3
1614249520000|2021-02-25 10:38:40|9530|9520|9529.4|9519.4|9530|9520|9529.4|9519.4|4
1614249530000|2021-02-25 10:38:50|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1614249540000|2021-02-25 10:39:00|9529|9519|9527.1|9517.1|9529|9519|9527.1|9517.1|4
1614249550000|2021-02-25 10:39:10|9526.8|9516.8|9527.4|9517.4|9527.4|9517.4|9526.8|9516.8|6
1614249560000|2021-02-25 10:39:20|9527.5|9517.5|9528.5|9518.5|9529.1|9519.1|9527.4|9517.4|7
1614249570000|2021-02-25 10:39:30|9528.4|9518.4|9527.1|9517.1|9528.4|9518.4|9527.1|9517.1|2
1614249580000|2021-02-25 10:39:40|9527|9517|9526.6|9516.6|9527|9517|9526.6|9516.6|2
1614249590000|2021-02-25 10:39:50|9527.1|9517.1|9530.3|9520.3|9530.3|9520.3|9527.1|9517.1|3
1614249600000|2021-02-25 10:40:00|9529.4|9519.4|9529.3|9519.3|9529.4|9519.4|9529.3|9519.3|2
1614249610000|2021-02-25 10:40:10|9529.5|9519.5|9528.8|9518.8|9529.5|9519.5|9528.6|9518.6|4
1614249620000|2021-02-25 10:40:20|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9528|9518|4
1614249630000|2021-02-25 10:40:30|9527.6|9517.6|9527.8|9517.8|9527.8|9517.8|9527.6|9517.6|2
1614249640000|2021-02-25 10:40:40|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|2
1614249650000|2021-02-25 10:40:50|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.6|9516.6|2
1614249660000|2021-02-25 10:41:00|9526.9|9516.9|9530.3|9520.3|9530.3|9520.3|9526.9|9516.9|4
1614249670000|2021-02-25 10:41:10|9530.1|9520.1|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|4
1614249680000|2021-02-25 10:41:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1614249700000|2021-02-25 10:41:40|9529.9|9519.9|9530.8|9520.8|9530.8|9520.8|9529.6|9519.6|10
1614249710000|2021-02-25 10:41:50|9530.5|9520.5|9530.4|9520.4|9531|9521|9530.4|9520.4|9
1614249720000|2021-02-25 10:42:00|9530.5|9520.5|9530.5|9520.5|9530.6|9520.6|9530.1|9520.1|5
1614249730000|2021-02-25 10:42:10|9531.1|9521.1|9531.5|9521.5|9531.5|9521.5|9530.6|9520.6|4
1614249740000|2021-02-25 10:42:20|9531.4|9521.4|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|9
1614249750000|2021-02-25 10:42:30|9530.9|9520.9|9530.5|9520.5|9531.1|9521.1|9530.5|9520.5|9
1614249760000|2021-02-25 10:42:40|9530.4|9520.4|9529.8|9519.8|9530.4|9520.4|9529.8|9519.8|3
1614249770000|2021-02-25 10:42:50|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|4
1614249780000|2021-02-25 10:43:00|9528.8|9518.8|9528.8|9518.8|9529.1|9519.1|9528.8|9518.8|3
1614249790000|2021-02-25 10:43:10|9528.9|9518.9|9529|9519|9529.1|9519.1|9528.9|9518.9|3
1614249800000|2021-02-25 10:43:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|5
1614249810000|2021-02-25 10:43:30|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1614249820000|2021-02-25 10:43:40|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1614249830000|2021-02-25 10:43:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1614249840000|2021-02-25 10:44:00|9528.3|9518.3|9528.3|9518.3|9529|9519|9527.8|9517.8|7
1614249850000|2021-02-25 10:44:10|9528.8|9518.8|9530.4|9520.4|9530.4|9520.4|9528.4|9518.4|7
1614249860000|2021-02-25 10:44:20|9529|9519|9528.8|9518.8|9529|9519|9528.5|9518.5|3
1614249870000|2021-02-25 10:44:30|9527.8|9517.8|9527.1|9517.1|9527.8|9517.8|9526.1|9516.1|5
1614249880000|2021-02-25 10:44:40|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1614249890000|2021-02-25 10:44:50|9526.5|9516.5|9526.8|9516.8|9527.1|9517.1|9526.5|9516.5|4
1614249900000|2021-02-25 10:45:00|9526.9|9516.9|9527.9|9517.9|9528.1|9518.1|9526.9|9516.9|6
1614249910000|2021-02-25 10:45:10|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1614249920000|2021-02-25 10:45:20|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|3
1614249930000|2021-02-25 10:45:30|9528.3|9518.3|9529.5|9519.5|9529.5|9519.5|9527.9|9517.9|4
1614249940000|2021-02-25 10:45:40|9529.6|9519.6|9529.8|9519.8|9529.9|9519.9|9529.6|9519.6|3
1614249950000|2021-02-25 10:45:50|9529.6|9519.6|9529|9519|9529.6|9519.6|9529|9519|2
1614249960000|2021-02-25 10:46:00|9528.8|9518.8|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|8
1614249970000|2021-02-25 10:46:10|9528.1|9518.1|9528.5|9518.5|9528.5|9518.5|9528.1|9518.1|3
1614249980000|2021-02-25 10:46:20|9528.3|9518.3|9527|9517|9528.3|9518.3|9527|9517|4
1614250000000|2021-02-25 10:46:40|9526.9|9516.9|9526.9|9516.9|9527.5|9517.5|9526.8|9516.8|6
1614250010000|2021-02-25 10:46:50|9526.8|9516.8|9527.9|9517.9|9527.9|9517.9|9526.8|9516.8|5
1614250020000|2021-02-25 10:47:00|9528.1|9518.1|9530|9520|9530.3|9520.3|9528.1|9518.1|12
1614250030000|2021-02-25 10:47:10|9529.9|9519.9|9529.3|9519.3|9530.3|9520.3|9529|9519|11
1614250040000|2021-02-25 10:47:20|9529|9519|9527.6|9517.6|9529.1|9519.1|9527.6|9517.6|10
1614250050000|2021-02-25 10:47:30|9527.5|9517.5|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|3
1614250070000|2021-02-25 10:47:50|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|9
1614250080000|2021-02-25 10:48:00|9528|9518|9528.8|9518.8|9528.8|9518.8|9528|9518|2
1614250090000|2021-02-25 10:48:10|9529|9519|9529|9519|9529|9519|9529|9519|1
1614250100000|2021-02-25 10:48:20|9528.8|9518.8|9527.5|9517.5|9529.1|9519.1|9527.5|9517.5|6
1614250110000|2021-02-25 10:48:30|9528.1|9518.1|9527.1|9517.1|9528.1|9518.1|9527.1|9517.1|3
1614250130000|2021-02-25 10:48:50|9526.8|9516.8|9527.4|9517.4|9527.4|9517.4|9526.1|9516.1|4
1614250140000|2021-02-25 10:49:00|9527|9517|9528|9518|9528.5|9518.5|9527|9517|8
1614250150000|2021-02-25 10:49:10|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527.3|9517.3|6
1614250160000|2021-02-25 10:49:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|3
1614250170000|2021-02-25 10:49:30|9527.9|9517.9|9528|9518|9528|9518|9527.9|9517.9|2
1614250180000|2021-02-25 10:49:40|9527.5|9517.5|9527.3|9517.3|9527.6|9517.6|9527.3|9517.3|3
1614250190000|2021-02-25 10:49:50|9527|9517|9526.6|9516.6|9527|9517|9526.6|9516.6|2
1614250200000|2021-02-25 10:50:00|9527|9517|9528.5|9518.5|9528.5|9518.5|9527|9517|2
1614250210000|2021-02-25 10:50:10|9528.1|9518.1|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|3
1614250220000|2021-02-25 10:50:20|9527.8|9517.8|9527.9|9517.9|9528.5|9518.5|9526.5|9516.5|10
1614250230000|2021-02-25 10:50:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1614250240000|2021-02-25 10:50:40|9527.9|9517.9|9528.3|9518.3|9528.3|9518.3|9527.9|9517.9|4
1614250250000|2021-02-25 10:50:50|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9527.9|9517.9|2
1614250260000|2021-02-25 10:51:00|9527.5|9517.5|9527.9|9517.9|9528.3|9518.3|9527.5|9517.5|4
1614250270000|2021-02-25 10:51:10|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9527.9|9517.9|2
1614250280000|2021-02-25 10:51:20|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1614250290000|2021-02-25 10:51:30|9528.6|9518.6|9528.9|9518.9|9529.1|9519.1|9528.6|9518.6|3
1614250300000|2021-02-25 10:51:40|9529.4|9519.4|9528.6|9518.6|9529.4|9519.4|9528.1|9518.1|8
1614250310000|2021-02-25 10:51:50|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|5
1614250320000|2021-02-25 10:52:00|9529.1|9519.1|9530.5|9520.5|9530.6|9520.6|9529.1|9519.1|6
1614250330000|2021-02-25 10:52:10|9530.4|9520.4|9531.3|9521.3|9531.3|9521.3|9530.4|9520.4|6
1614250340000|2021-02-25 10:52:20|9531.5|9521.5|9531|9521|9531.5|9521.5|9530.1|9520.1|9
1614250350000|2021-02-25 10:52:30|9530.8|9520.8|9529.6|9519.6|9530.8|9520.8|9529.6|9519.6|3
1614250360000|2021-02-25 10:52:40|9529.9|9519.9|9533.3|9523.3|9533.3|9523.3|9529.9|9519.9|5
1614250370000|2021-02-25 10:52:50|9533.5|9523.5|9538|9528|9538.5|9528.5|9533.5|9523.5|9
1614250380000|2021-02-25 10:53:00|9537.9|9527.9|9538.3|9528.3|9538.3|9528.3|9535.8|9525.8|10
1614250390000|2021-02-25 10:53:10|9537.6|9527.6|9539|9529|9540.3|9530.3|9537.4|9527.4|10
1614250400000|2021-02-25 10:53:20|9539.4|9529.4|9539.8|9529.8|9540.1|9530.1|9539.1|9529.1|5
1614250420000|2021-02-25 10:53:40|9540.3|9530.3|9541.9|9531.9|9541.9|9531.9|9540.3|9530.3|7
1614250430000|2021-02-25 10:53:50|9544|9534|9548.8|9538.8|9548.8|9538.8|9544|9534|9
1614250440000|2021-02-25 10:54:00|9549|9539|9547.8|9537.8|9549|9539|9547.8|9537.8|2
1614250450000|2021-02-25 10:54:10|9548.3|9538.3|9548.4|9538.4|9548.4|9538.4|9547.8|9537.8|3
1614250460000|2021-02-25 10:54:20|9548.6|9538.6|9550.9|9540.9|9551.4|9541.4|9548.6|9538.6|12
1614250470000|2021-02-25 10:54:30|9551.1|9541.1|9549.1|9539.1|9551.3|9541.3|9549.1|9539.1|9
1614250480000|2021-02-25 10:54:40|9549.3|9539.3|9549|9539|9549.9|9539.9|9549|9539|6
1614250490000|2021-02-25 10:54:50|9548.6|9538.6|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|4
1614250500000|2021-02-25 10:55:00|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1614250510000|2021-02-25 10:55:10|9548.9|9538.9|9549.6|9539.6|9550.5|9540.5|9548.9|9538.9|8
1614250520000|2021-02-25 10:55:20|9549.5|9539.5|9548.6|9538.6|9549.5|9539.5|9548.6|9538.6|4
1614250530000|2021-02-25 10:55:30|9548.1|9538.1|9547.1|9537.1|9548.1|9538.1|9547.1|9537.1|5
1614250540000|2021-02-25 10:55:40|9546.5|9536.5|9544.6|9534.6|9546.5|9536.5|9544.6|9534.6|3
1614250560000|2021-02-25 10:56:00|9544.9|9534.9|9545|9535|9545.5|9535.5|9544.9|9534.9|7
1614250570000|2021-02-25 10:56:10|9544.9|9534.9|9544.4|9534.4|9544.9|9534.9|9542.5|9532.5|7
1614250580000|2021-02-25 10:56:20|9544.3|9534.3|9544.3|9534.3|9544.4|9534.4|9544.3|9534.3|3
1614250600000|2021-02-25 10:56:40|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1614250610000|2021-02-25 10:56:50|9544.9|9534.9|9546.9|9536.9|9546.9|9536.9|9544.9|9534.9|7
1614250620000|2021-02-25 10:57:00|9547.1|9537.1|9548.1|9538.1|9548.1|9538.1|9547.1|9537.1|6
1614250630000|2021-02-25 10:57:10|9548.4|9538.4|9550.8|9540.8|9550.8|9540.8|9548.4|9538.4|9
1614250640000|2021-02-25 10:57:20|9551.3|9541.3|9551.6|9541.6|9551.6|9541.6|9551.3|9541.3|2
1614250650000|2021-02-25 10:57:30|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1614250660000|2021-02-25 10:57:40|9552.3|9542.3|9552.9|9542.9|9552.9|9542.9|9552.3|9542.3|2
1614250670000|2021-02-25 10:57:50|9553.1|9543.1|9554.4|9544.4|9554.4|9544.4|9553.1|9543.1|3
1614250680000|2021-02-25 10:58:00|9554.6|9544.6|9554.5|9544.5|9554.6|9544.6|9554.4|9544.4|3
1614250690000|2021-02-25 10:58:10|9554.1|9544.1|9552.6|9542.6|9554.1|9544.1|9552.6|9542.6|7
1614250700000|2021-02-25 10:58:20|9552|9542|9551.9|9541.9|9553|9543|9551.8|9541.8|8
1614250710000|2021-02-25 10:58:30|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|5
1614250720000|2021-02-25 10:58:40|9551.8|9541.8|9549.3|9539.3|9551.8|9541.8|9549.3|9539.3|5
1614250730000|2021-02-25 10:58:50|9549.8|9539.8|9549.5|9539.5|9550.1|9540.1|9548.8|9538.8|7
1614250740000|2021-02-25 10:59:00|9549.8|9539.8|9549.9|9539.9|9549.9|9539.9|9549.8|9539.8|2
1614250750000|2021-02-25 10:59:10|9549.8|9539.8|9549.4|9539.4|9550.4|9540.4|9549.4|9539.4|7
1614250760000|2021-02-25 10:59:20|9549.5|9539.5|9549.9|9539.9|9551.1|9541.1|9549.5|9539.5|7
1614250770000|2021-02-25 10:59:30|9550|9540|9550.6|9540.6|9550.6|9540.6|9550|9540|6
1614250780000|2021-02-25 10:59:40|9550.5|9540.5|9549.4|9539.4|9550.5|9540.5|9549.4|9539.4|3
1614250790000|2021-02-25 10:59:50|9549.6|9539.6|9549.8|9539.8|9549.8|9539.8|9549.4|9539.4|4
1614250800000|2021-02-25 11:00:00|9549.9|9539.9|9551|9541|9551.4|9541.4|9549.9|9539.9|8
1614250810000|2021-02-25 11:00:10|9550.4|9540.4|9551.3|9541.3|9552|9542|9550.4|9540.4|8
1614250820000|2021-02-25 11:00:20|9551.5|9541.5|9551.4|9541.4|9551.5|9541.5|9551.1|9541.1|5
1614250830000|2021-02-25 11:00:30|9551.5|9541.5|9553.9|9543.9|9554|9544|9551.5|9541.5|6
1614250840000|2021-02-25 11:00:40|9552.6|9542.6|9552.4|9542.4|9552.6|9542.6|9552.4|9542.4|2
1614250850000|2021-02-25 11:00:50|9552.8|9542.8|9552.9|9542.9|9553|9543|9552.5|9542.5|5
1614250860000|2021-02-25 11:01:00|9553.1|9543.1|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|7
1614250870000|2021-02-25 11:01:10|9552.5|9542.5|9551.6|9541.6|9553|9543|9551.6|9541.6|6
1614250880000|2021-02-25 11:01:20|9551.8|9541.8|9553.5|9543.5|9556.6|9546.6|9551.8|9541.8|8
1614250890000|2021-02-25 11:01:30|9553.6|9543.6|9553.4|9543.4|9553.6|9543.6|9553.4|9543.4|2
1614250910000|2021-02-25 11:01:50|9554.3|9544.3|9553.6|9543.6|9554.3|9544.3|9553.6|9543.6|2
1614250920000|2021-02-25 11:02:00|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|1
1614250930000|2021-02-25 11:02:10|9553.3|9543.3|9549.9|9539.9|9553.3|9543.3|9549.9|9539.9|6
1614250950000|2021-02-25 11:02:30|9550.1|9540.1|9550.5|9540.5|9550.5|9540.5|9550.1|9540.1|3
1614250960000|2021-02-25 11:02:40|9551|9541|9550.8|9540.8|9551|9541|9550.4|9540.4|5
1614250970000|2021-02-25 11:02:50|9550.6|9540.6|9550.4|9540.4|9550.6|9540.6|9550.4|9540.4|2
1614250980000|2021-02-25 11:03:00|9550.6|9540.6|9550.8|9540.8|9550.8|9540.8|9550.6|9540.6|2
1614250990000|2021-02-25 11:03:10|9550.6|9540.6|9551.1|9541.1|9551.1|9541.1|9550.6|9540.6|3
1614251010000|2021-02-25 11:03:30|9550.9|9540.9|9549.4|9539.4|9551.1|9541.1|9549.4|9539.4|6
1614251020000|2021-02-25 11:03:40|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9548.1|9538.1|2
1614251030000|2021-02-25 11:03:50|9548.4|9538.4|9549.8|9539.8|9549.8|9539.8|9548.4|9538.4|2
1614251040000|2021-02-25 11:04:00|9549.6|9539.6|9550.4|9540.4|9550.4|9540.4|9546.8|9536.8|7
1614251050000|2021-02-25 11:04:10|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|9549.1|9539.1|5
1614251060000|2021-02-25 11:04:20|9551.1|9541.1|9551.8|9541.8|9552.3|9542.3|9551.1|9541.1|9
1614251070000|2021-02-25 11:04:30|9551.9|9541.9|9552.4|9542.4|9553.6|9543.6|9551.6|9541.6|14
1614251080000|2021-02-25 11:04:40|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1614251090000|2021-02-25 11:04:50|9552.5|9542.5|9552.6|9542.6|9552.6|9542.6|9552.5|9542.5|2
1614251100000|2021-02-25 11:05:00|9553.8|9543.8|9556.4|9546.4|9556.8|9546.8|9553.8|9543.8|6
1614251110000|2021-02-25 11:05:10|9555.8|9545.8|9557.9|9547.9|9557.9|9547.9|9555.8|9545.8|5
1614251120000|2021-02-25 11:05:20|9558.1|9548.1|9561.3|9551.3|9561.6|9551.6|9557.5|9547.5|7
1614251130000|2021-02-25 11:05:30|9561.5|9551.5|9561.9|9551.9|9561.9|9551.9|9561.1|9551.1|6
1614251140000|2021-02-25 11:05:40|9562.4|9552.4|9562.5|9552.5|9563.1|9553.1|9561.9|9551.9|11
1614251150000|2021-02-25 11:05:50|9562.4|9552.4|9563|9553|9564|9554|9562.4|9552.4|11
1614251160000|2021-02-25 11:06:00|9563.3|9553.3|9562.8|9552.8|9564.1|9554.1|9562.4|9552.4|12
1614251170000|2021-02-25 11:06:10|9562.5|9552.5|9562.4|9552.4|9562.8|9552.8|9562.4|9552.4|3
1614251180000|2021-02-25 11:06:20|9562.1|9552.1|9560|9550|9562.1|9552.1|9560|9550|4
1614251190000|2021-02-25 11:06:30|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.4|9549.4|5
1614251200000|2021-02-25 11:06:40|9559.3|9549.3|9560.9|9550.9|9560.9|9550.9|9559.1|9549.1|9
1614251210000|2021-02-25 11:06:50|9560.1|9550.1|9561.4|9551.4|9561.4|9551.4|9560.1|9550.1|8
1614251220000|2021-02-25 11:07:00|9561.1|9551.1|9562.6|9552.6|9562.6|9552.6|9561.1|9551.1|7
1614251230000|2021-02-25 11:07:10|9562.3|9552.3|9561.4|9551.4|9562.9|9552.9|9561.4|9551.4|6
1614251240000|2021-02-25 11:07:20|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|4
1614251250000|2021-02-25 11:07:30|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|1
1614251270000|2021-02-25 11:07:50|9562.8|9552.8|9563.9|9553.9|9563.9|9553.9|9562.8|9552.8|5
1614251280000|2021-02-25 11:08:00|9562.6|9552.6|9560.3|9550.3|9562.6|9552.6|9560.1|9550.1|7
1614251290000|2021-02-25 11:08:10|9559.5|9549.5|9557.5|9547.5|9559.5|9549.5|9557.5|9547.5|6
1614251300000|2021-02-25 11:08:20|9557.4|9547.4|9556|9546|9557.4|9547.4|9556|9546|4
1614251310000|2021-02-25 11:08:30|9555.5|9545.5|9554.9|9544.9|9555.5|9545.5|9554.9|9544.9|3
1614251320000|2021-02-25 11:08:40|9554.6|9544.6|9551.5|9541.5|9554.6|9544.6|9551.5|9541.5|10
1614251340000|2021-02-25 11:09:00|9551.9|9541.9|9550.9|9540.9|9551.9|9541.9|9550.9|9540.9|4
1614251350000|2021-02-25 11:09:10|9550.8|9540.8|9550.9|9540.9|9550.9|9540.9|9550.8|9540.8|2
1614251360000|2021-02-25 11:09:20|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1614251390000|2021-02-25 11:09:50|9550.6|9540.6|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|3
1614251400000|2021-02-25 11:10:00|9551.6|9541.6|9551.5|9541.5|9551.6|9541.6|9551.5|9541.5|2
1614251410000|2021-02-25 11:10:10|9551.4|9541.4|9549.4|9539.4|9551.4|9541.4|9549.4|9539.4|3
1614251420000|2021-02-25 11:10:20|9549.5|9539.5|9548.6|9538.6|9549.5|9539.5|9548.6|9538.6|5
1614251430000|2021-02-25 11:10:30|9548.4|9538.4|9550.1|9540.1|9550.1|9540.1|9546.6|9536.6|11
1614251440000|2021-02-25 11:10:40|9551|9541|9549.6|9539.6|9551|9541|9549.6|9539.6|3
1614251450000|2021-02-25 11:10:50|9550.1|9540.1|9550.1|9540.1|9550.6|9540.6|9549.9|9539.9|6
1614251460000|2021-02-25 11:11:00|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1614251480000|2021-02-25 11:11:20|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|2
1614251500000|2021-02-25 11:11:40|9552.4|9542.4|9551.8|9541.8|9552.4|9542.4|9551.8|9541.8|3
1614251520000|2021-02-25 11:12:00|9552.9|9542.9|9552.4|9542.4|9553.3|9543.3|9552.4|9542.4|4
1614251530000|2021-02-25 11:12:10|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|4
1614251540000|2021-02-25 11:12:20|9551.6|9541.6|9551.1|9541.1|9551.6|9541.6|9551.1|9541.1|3
1614251550000|2021-02-25 11:12:30|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|2
1614251580000|2021-02-25 11:13:00|9550.5|9540.5|9550.5|9540.5|9550.9|9540.9|9550.1|9540.1|5
1614251590000|2021-02-25 11:13:10|9550.3|9540.3|9550.6|9540.6|9550.8|9540.8|9549.9|9539.9|6
1614251600000|2021-02-25 11:13:20|9549.5|9539.5|9548.1|9538.1|9549.5|9539.5|9548.1|9538.1|3
1614251610000|2021-02-25 11:13:30|9548.3|9538.3|9550.1|9540.1|9550.1|9540.1|9548.3|9538.3|4
1614251620000|2021-02-25 11:13:40|9550.9|9540.9|9550.8|9540.8|9550.9|9540.9|9550.8|9540.8|2
1614251630000|2021-02-25 11:13:50|9550.1|9540.1|9551|9541|9551|9541|9550.1|9540.1|3
1614251650000|2021-02-25 11:14:10|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1614251670000|2021-02-25 11:14:30|9552.8|9542.8|9552.4|9542.4|9552.8|9542.8|9552.4|9542.4|2
1614251680000|2021-02-25 11:14:40|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1614251700000|2021-02-25 11:15:00|9552.4|9542.4|9552.4|9542.4|9552.9|9542.9|9552.4|9542.4|3
1614251710000|2021-02-25 11:15:10|9552.1|9542.1|9551.9|9541.9|9552.1|9542.1|9551.9|9541.9|2
1614251720000|2021-02-25 11:15:20|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1614251740000|2021-02-25 11:15:40|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1614251750000|2021-02-25 11:15:50|9551.5|9541.5|9549.9|9539.9|9551.5|9541.5|9548.9|9538.9|9
1614251760000|2021-02-25 11:16:00|9549.6|9539.6|9548.3|9538.3|9549.9|9539.9|9548.3|9538.3|8
1614251770000|2021-02-25 11:16:10|9548|9538|9541.6|9531.6|9548|9538|9541.6|9531.6|12
1614251780000|2021-02-25 11:16:20|9541.8|9531.8|9543.1|9533.1|9543.6|9533.6|9541.8|9531.8|4
1614251790000|2021-02-25 11:16:30|9543.6|9533.6|9545|9535|9545.5|9535.5|9543.6|9533.6|4
1614251800000|2021-02-25 11:16:40|9544.6|9534.6|9544.3|9534.3|9545.5|9535.5|9544.1|9534.1|7
1614251810000|2021-02-25 11:16:50|9543.9|9533.9|9543.8|9533.8|9543.9|9533.9|9543.8|9533.8|2
1614251820000|2021-02-25 11:17:00|9544.1|9534.1|9542.1|9532.1|9544.1|9534.1|9542.1|9532.1|3
1614251830000|2021-02-25 11:17:10|9541.9|9531.9|9539.1|9529.1|9541.9|9531.9|9539.1|9529.1|4
1614251840000|2021-02-25 11:17:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9538.5|9528.5|10
1614251850000|2021-02-25 11:17:30|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|8
1614251860000|2021-02-25 11:17:40|9538.6|9528.6|9539.8|9529.8|9541.8|9531.8|9538.6|9528.6|11
1614251870000|2021-02-25 11:17:50|9539.4|9529.4|9540.8|9530.8|9540.9|9530.9|9539.4|9529.4|4
1614251880000|2021-02-25 11:18:00|9540.3|9530.3|9539.4|9529.4|9540.3|9530.3|9539.4|9529.4|3
1614251890000|2021-02-25 11:18:10|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.4|9529.4|3
1614251910000|2021-02-25 11:18:30|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1614251920000|2021-02-25 11:18:40|9539.9|9529.9|9540.1|9530.1|9540.8|9530.8|9539.9|9529.9|4
1614251930000|2021-02-25 11:18:50|9540|9530|9539.1|9529.1|9540|9530|9539.1|9529.1|4
1614251940000|2021-02-25 11:19:00|9539.3|9529.3|9538.6|9528.6|9539.3|9529.3|9538.6|9528.6|4
1614251950000|2021-02-25 11:19:10|9537.8|9527.8|9533.9|9523.9|9537.8|9527.8|9533.9|9523.9|6
1614251960000|2021-02-25 11:19:20|9534|9524|9539.6|9529.6|9540.1|9530.1|9534|9524|6
1614251980000|2021-02-25 11:19:40|9539.1|9529.1|9539.3|9529.3|9539.4|9529.4|9538.8|9528.8|4
1614251990000|2021-02-25 11:19:50|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1614252000000|2021-02-25 11:20:00|9539.3|9529.3|9540.1|9530.1|9540.1|9530.1|9538.9|9528.9|7
1614252010000|2021-02-25 11:20:10|9540|9530|9540.1|9530.1|9540.5|9530.5|9539.3|9529.3|8
1614252020000|2021-02-25 11:20:20|9539.6|9529.6|9539.6|9529.6|9540.6|9530.6|9539.5|9529.5|7
1614252030000|2021-02-25 11:20:30|9540|9530|9541.9|9531.9|9542.3|9532.3|9540|9530|4
1614252040000|2021-02-25 11:20:40|9542.3|9532.3|9541.9|9531.9|9542.3|9532.3|9541.9|9531.9|2
1614252050000|2021-02-25 11:20:50|9541.8|9531.8|9540.4|9530.4|9541.8|9531.8|9540.4|9530.4|2
1614252060000|2021-02-25 11:21:00|9541.1|9531.1|9540.4|9530.4|9541.1|9531.1|9540.4|9530.4|2
1614252070000|2021-02-25 11:21:10|9540.3|9530.3|9539.9|9529.9|9540.3|9530.3|9539.9|9529.9|2
1614252080000|2021-02-25 11:21:20|9539.4|9529.4|9537.1|9527.1|9539.4|9529.4|9536.8|9526.8|6
1614252090000|2021-02-25 11:21:30|9537|9527|9533.8|9523.8|9537|9527|9533.3|9523.3|9
1614252100000|2021-02-25 11:21:40|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1614252110000|2021-02-25 11:21:50|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|3
1614252120000|2021-02-25 11:22:00|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|2
1614252130000|2021-02-25 11:22:10|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|2
1614252140000|2021-02-25 11:22:20|9533.3|9523.3|9532.9|9522.9|9533.3|9523.3|9532.9|9522.9|3
1614252150000|2021-02-25 11:22:30|9533.1|9523.1|9532.4|9522.4|9533.1|9523.1|9532.3|9522.3|7
1614252160000|2021-02-25 11:22:40|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.4|9522.4|6
1614252170000|2021-02-25 11:22:50|9532.1|9522.1|9532.5|9522.5|9533.5|9523.5|9532.1|9522.1|8
1614252180000|2021-02-25 11:23:00|9532.1|9522.1|9532.3|9522.3|9532.4|9522.4|9531.9|9521.9|4
1614252190000|2021-02-25 11:23:10|9532|9522|9529.3|9519.3|9532|9522|9529.3|9519.3|5
1614252200000|2021-02-25 11:23:20|9529.1|9519.1|9530.8|9520.8|9530.8|9520.8|9529.1|9519.1|6
1614252220000|2021-02-25 11:23:40|9530.4|9520.4|9530.8|9520.8|9531.5|9521.5|9530.3|9520.3|10
1614252230000|2021-02-25 11:23:50|9531.1|9521.1|9529.8|9519.8|9531.1|9521.1|9529.4|9519.4|7
1614252240000|2021-02-25 11:24:00|9529.3|9519.3|9529.4|9519.4|9530.1|9520.1|9529.3|9519.3|6
1614252250000|2021-02-25 11:24:10|9528.9|9518.9|9527.5|9517.5|9529.4|9519.4|9526.6|9516.6|9
1614252260000|2021-02-25 11:24:20|9526.9|9516.9|9527.5|9517.5|9527.5|9517.5|9525.6|9515.6|12
1614252280000|2021-02-25 11:24:40|9526.9|9516.9|9526.4|9516.4|9527.5|9517.5|9526.4|9516.4|11
1614252290000|2021-02-25 11:24:50|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.1|9517.1|3
1614252300000|2021-02-25 11:25:00|9527|9517|9527.8|9517.8|9527.8|9517.8|9526.9|9516.9|7
1614252310000|2021-02-25 11:25:10|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|2
1614252320000|2021-02-25 11:25:20|9527.6|9517.6|9528.1|9518.1|9528.1|9518.1|9527.6|9517.6|2
1614252330000|2021-02-25 11:25:30|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|2
1614252340000|2021-02-25 11:25:40|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.1|9517.1|4
1614252350000|2021-02-25 11:25:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|3
1614252360000|2021-02-25 11:26:00|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|2
1614252380000|2021-02-25 11:26:20|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|2
1614252390000|2021-02-25 11:26:30|9529.6|9519.6|9528.5|9518.5|9529.6|9519.6|9528.1|9518.1|3
1614252400000|2021-02-25 11:26:40|9529|9519|9529.9|9519.9|9530.3|9520.3|9528.5|9518.5|8
1614252410000|2021-02-25 11:26:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|4
1614252420000|2021-02-25 11:27:00|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9527.8|9517.8|6
1614252430000|2021-02-25 11:27:10|9529|9519|9528.1|9518.1|9529|9519|9528.1|9518.1|6
1614252440000|2021-02-25 11:27:20|9527.8|9517.8|9527.6|9517.6|9527.8|9517.8|9527|9517|4
1614252470000|2021-02-25 11:27:50|9528|9518|9528.8|9518.8|9529|9519|9528|9518|3
1614252480000|2021-02-25 11:28:00|9528.6|9518.6|9526.5|9516.5|9528.6|9518.6|9526.3|9516.3|10
1614252490000|2021-02-25 11:28:10|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1614252500000|2021-02-25 11:28:20|9526.4|9516.4|9527.9|9517.9|9527.9|9517.9|9526.4|9516.4|7
1614252510000|2021-02-25 11:28:30|9528.4|9518.4|9527.5|9517.5|9528.5|9518.5|9527.5|9517.5|9
1614252520000|2021-02-25 11:28:40|9527.6|9517.6|9526.8|9516.8|9527.6|9517.6|9526.8|9516.8|4
1614252530000|2021-02-25 11:28:50|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.5|9516.5|6
1614252540000|2021-02-25 11:29:00|9527.3|9517.3|9527.4|9517.4|9527.4|9517.4|9527.3|9517.3|2
1614252550000|2021-02-25 11:29:10|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|3
1614252560000|2021-02-25 11:29:20|9526|9516|9527.5|9517.5|9527.5|9517.5|9526|9516|4
1614252570000|2021-02-25 11:29:30|9526.8|9516.8|9527.6|9517.6|9527.6|9517.6|9526.5|9516.5|5
1614252580000|2021-02-25 11:29:40|9528.1|9518.1|9528.8|9518.8|9528.8|9518.8|9528.1|9518.1|3
1614252590000|2021-02-25 11:29:50|9528.1|9518.1|9528.8|9518.8|9528.9|9518.9|9527.9|9517.9|6
1614252600000|2021-02-25 11:30:00|9528.4|9518.4|9526.9|9516.9|9528.4|9518.4|9526.9|9516.9|5
1614252610000|2021-02-25 11:30:10|9527.5|9517.5|9527.8|9517.8|9528.3|9518.3|9527.5|9517.5|6
1614252620000|2021-02-25 11:30:20|9528.3|9518.3|9529.5|9519.5|9529.5|9519.5|9527.9|9517.9|4
1614252630000|2021-02-25 11:30:30|9529.4|9519.4|9529.5|9519.5|9529.6|9519.6|9529.4|9519.4|4
1614252640000|2021-02-25 11:30:40|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1614252660000|2021-02-25 11:31:00|9530.1|9520.1|9530.5|9520.5|9530.9|9520.9|9530.1|9520.1|5
1614252670000|2021-02-25 11:31:10|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9529.9|9519.9|6
1614252680000|2021-02-25 11:31:20|9530.1|9520.1|9529.4|9519.4|9530.1|9520.1|9529.3|9519.3|4
1614252690000|2021-02-25 11:31:30|9529.6|9519.6|9532.9|9522.9|9532.9|9522.9|9529.6|9519.6|4
1614252700000|2021-02-25 11:31:40|9532.8|9522.8|9532|9522|9533|9523|9532|9522|9
1614252710000|2021-02-25 11:31:50|9531.8|9521.8|9531.6|9521.6|9532|9522|9531.6|9521.6|4
1614252720000|2021-02-25 11:32:00|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1614252730000|2021-02-25 11:32:10|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.5|9520.5|7
1614252740000|2021-02-25 11:32:20|9530.1|9520.1|9531.1|9521.1|9531.6|9521.6|9530.1|9520.1|5
1614252750000|2021-02-25 11:32:30|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|2
1614252760000|2021-02-25 11:32:40|9531.4|9521.4|9532|9522|9532|9522|9531.4|9521.4|2
1614252770000|2021-02-25 11:32:50|9531.9|9521.9|9531|9521|9531.9|9521.9|9531|9521|3
1614252780000|2021-02-25 11:33:00|9530.9|9520.9|9529.5|9519.5|9530.9|9520.9|9529.5|9519.5|2
1614252790000|2021-02-25 11:33:10|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1614252800000|2021-02-25 11:33:20|9529.4|9519.4|9529|9519|9529.4|9519.4|9529|9519|2
1614252810000|2021-02-25 11:33:30|9529.6|9519.6|9530.4|9520.4|9530.4|9520.4|9529.6|9519.6|2
1614252820000|2021-02-25 11:33:40|9530.9|9520.9|9531|9521|9531.6|9521.6|9530.1|9520.1|7
1614252830000|2021-02-25 11:33:50|9530.6|9520.6|9525.4|9515.4|9530.6|9520.6|9524.1|9514.1|18
1614252840000|2021-02-25 11:34:00|9525.5|9515.5|9528.8|9518.8|9528.8|9518.8|9525.5|9515.5|6
1614252850000|2021-02-25 11:34:10|9528.5|9518.5|9527.1|9517.1|9528.5|9518.5|9527.1|9517.1|6
1614252860000|2021-02-25 11:34:20|9527.3|9517.3|9524.5|9514.5|9527.3|9517.3|9524.5|9514.5|7
1614252870000|2021-02-25 11:34:30|9524.8|9514.8|9521.6|9511.6|9524.8|9514.8|9521.6|9511.6|10
1614252880000|2021-02-25 11:34:40|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521.3|9511.3|7
1614252890000|2021-02-25 11:34:50|9521.4|9511.4|9520.9|9510.9|9521.4|9511.4|9520.9|9510.9|4
1614252900000|2021-02-25 11:35:00|9520.8|9510.8|9521.1|9511.1|9521.8|9511.8|9520.8|9510.8|8
1614252910000|2021-02-25 11:35:10|9520.4|9510.4|9520.9|9510.9|9520.9|9510.9|9520.4|9510.4|2
1614252920000|2021-02-25 11:35:20|9520.6|9510.6|9523.9|9513.9|9524.8|9514.8|9520.4|9510.4|17
1614252930000|2021-02-25 11:35:30|9524.1|9514.1|9524.8|9514.8|9525.3|9515.3|9524.1|9514.1|7
1614252940000|2021-02-25 11:35:40|9524.9|9514.9|9528.4|9518.4|9528.5|9518.5|9524.9|9514.9|9
1614252950000|2021-02-25 11:35:50|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.8|9517.8|4
1614252960000|2021-02-25 11:36:00|9528.5|9518.5|9529.9|9519.9|9530.1|9520.1|9528.5|9518.5|6
1614252970000|2021-02-25 11:36:10|9530|9520|9531.1|9521.1|9531.1|9521.1|9530|9520|6
1614252980000|2021-02-25 11:36:20|9531.4|9521.4|9532.5|9522.5|9533|9523|9531.4|9521.4|7
1614252990000|2021-02-25 11:36:30|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1614253000000|2021-02-25 11:36:40|9531.6|9521.6|9530.3|9520.3|9531.9|9521.9|9530|9520|14
1614253010000|2021-02-25 11:36:50|9530.4|9520.4|9528.5|9518.5|9530.6|9520.6|9528.5|9518.5|9
1614253020000|2021-02-25 11:37:00|9528|9518|9526.8|9516.8|9528|9518|9526.8|9516.8|7
1614253040000|2021-02-25 11:37:20|9526.6|9516.6|9526|9516|9526.6|9516.6|9526|9516|2
1614253060000|2021-02-25 11:37:40|9526.3|9516.3|9528.6|9518.6|9528.6|9518.6|9526.3|9516.3|4
1614253070000|2021-02-25 11:37:50|9528.8|9518.8|9528.3|9518.3|9529.1|9519.1|9528.1|9518.1|5
1614253080000|2021-02-25 11:38:00|9527.6|9517.6|9528.3|9518.3|9528.5|9518.5|9527.6|9517.6|4
1614253100000|2021-02-25 11:38:20|9528|9518|9527.4|9517.4|9528|9518|9527.4|9517.4|4
1614253110000|2021-02-25 11:38:30|9527.3|9517.3|9529|9519|9529.5|9519.5|9527.3|9517.3|8
1614253130000|2021-02-25 11:38:50|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.8|9518.8|3
1614253140000|2021-02-25 11:39:00|9528.8|9518.8|9528.6|9518.6|9528.8|9518.8|9528.6|9518.6|2
1614253150000|2021-02-25 11:39:10|9527.8|9517.8|9525.4|9515.4|9527.8|9517.8|9525|9515|3
1614253160000|2021-02-25 11:39:20|9525.1|9515.1|9524.8|9514.8|9525.4|9515.4|9524.4|9514.4|8
1614253170000|2021-02-25 11:39:30|9525|9515|9526.6|9516.6|9526.6|9516.6|9525|9515|3
1614253180000|2021-02-25 11:39:40|9526.5|9516.5|9519.3|9509.3|9526.5|9516.5|9519.3|9509.3|7
1614253190000|2021-02-25 11:39:50|9519.8|9509.8|9518.6|9508.6|9519.9|9509.9|9518.4|9508.4|13
1614253200000|2021-02-25 11:40:00|9518.9|9508.9|9517.5|9507.5|9519.6|9509.6|9517.5|9507.5|12
1614253210000|2021-02-25 11:40:10|9517.8|9507.8|9518|9508|9519.8|9509.8|9516.9|9506.9|17
1614253220000|2021-02-25 11:40:20|9518.8|9508.8|9519|9509|9519.5|9509.5|9518.3|9508.3|7
1614253230000|2021-02-25 11:40:30|9519.6|9509.6|9519.1|9509.1|9519.6|9509.6|9518.9|9508.9|11
1614253240000|2021-02-25 11:40:40|9519|9509|9520.8|9510.8|9520.8|9510.8|9518.6|9508.6|17
1614253250000|2021-02-25 11:40:50|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9520.1|9510.1|6
1614253260000|2021-02-25 11:41:00|9520.9|9510.9|9519.4|9509.4|9520.9|9510.9|9519.4|9509.4|13
1614253270000|2021-02-25 11:41:10|9518.9|9508.9|9517|9507|9519.3|9509.3|9516.5|9506.5|12
1614253280000|2021-02-25 11:41:20|9516.8|9506.8|9517|9507|9517|9507|9516.5|9506.5|8
1614253290000|2021-02-25 11:41:30|9516.8|9506.8|9518.3|9508.3|9518.3|9508.3|9516.8|9506.8|6
1614253300000|2021-02-25 11:41:40|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|3
1614253310000|2021-02-25 11:41:50|9520.3|9510.3|9519|9509|9520.3|9510.3|9518.9|9508.9|5
1614253320000|2021-02-25 11:42:00|9518.6|9508.6|9519.1|9509.1|9519.1|9509.1|9518.6|9508.6|3
1614253330000|2021-02-25 11:42:10|9518.9|9508.9|9517.5|9507.5|9519.1|9509.1|9517.5|9507.5|8
1614253340000|2021-02-25 11:42:20|9516.9|9506.9|9516.8|9506.8|9517|9507|9516.4|9506.4|5
1614253350000|2021-02-25 11:42:30|9517|9507|9517.3|9507.3|9517.9|9507.9|9517|9507|7
1614253360000|2021-02-25 11:42:40|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9517.4|9507.4|4
1614253370000|2021-02-25 11:42:50|9517.5|9507.5|9517.6|9507.6|9517.9|9507.9|9517.5|9507.5|3
1614253380000|2021-02-25 11:43:00|9518|9508|9518|9508|9518.8|9508.8|9518|9508|7
1614253400000|2021-02-25 11:43:20|9518.4|9508.4|9518.3|9508.3|9518.4|9508.4|9518|9508|3
1614253410000|2021-02-25 11:43:30|9518|9508|9517.5|9507.5|9518.8|9508.8|9517.3|9507.3|11
1614253420000|2021-02-25 11:43:40|9517.8|9507.8|9518.1|9508.1|9518.9|9508.9|9517.5|9507.5|7
1614253430000|2021-02-25 11:43:50|9518.9|9508.9|9520.4|9510.4|9520.4|9510.4|9518|9508|7
1614253440000|2021-02-25 11:44:00|9520.1|9510.1|9522.9|9512.9|9523.1|9513.1|9519.8|9509.8|9
1614253450000|2021-02-25 11:44:10|9523|9513|9522.6|9512.6|9523.8|9513.8|9522.6|9512.6|6
1614253460000|2021-02-25 11:44:20|9523.4|9513.4|9519.8|9509.8|9523.4|9513.4|9519.8|9509.8|8
1614253470000|2021-02-25 11:44:30|9520.1|9510.1|9520.3|9510.3|9520.9|9510.9|9519.8|9509.8|13
1614253480000|2021-02-25 11:44:40|9521.1|9511.1|9521.3|9511.3|9521.3|9511.3|9520.5|9510.5|6
1614253490000|2021-02-25 11:44:50|9520.6|9510.6|9521.5|9511.5|9522|9512|9520.6|9510.6|9
1614253500000|2021-02-25 11:45:00|9521.1|9511.1|9521.8|9511.8|9522.4|9512.4|9521.1|9511.1|5
1614253510000|2021-02-25 11:45:10|9522.1|9512.1|9522|9512|9523|9513|9522|9512|5
1614253520000|2021-02-25 11:45:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1614253530000|2021-02-25 11:45:30|9521.9|9511.9|9523.8|9513.8|9523.9|9513.9|9521.9|9511.9|11
1614253540000|2021-02-25 11:45:40|9523.4|9513.4|9524|9514|9524.3|9514.3|9523.4|9513.4|6
1614253550000|2021-02-25 11:45:50|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523|9513|6
1614253560000|2021-02-25 11:46:00|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1614253570000|2021-02-25 11:46:10|9526.1|9516.1|9525.4|9515.4|9526.1|9516.1|9524.3|9514.3|6
1614253580000|2021-02-25 11:46:20|9525.3|9515.3|9523.5|9513.5|9525.3|9515.3|9523.5|9513.5|6
1614253590000|2021-02-25 11:46:30|9523.6|9513.6|9524.1|9514.1|9524.1|9514.1|9523.6|9513.6|2
1614253600000|2021-02-25 11:46:40|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|3
1614253610000|2021-02-25 11:46:50|9523.4|9513.4|9523.4|9513.4|9523.5|9513.5|9523.4|9513.4|9
1614253620000|2021-02-25 11:47:00|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9522|9512|6
1614253630000|2021-02-25 11:47:10|9522.8|9512.8|9520.8|9510.8|9522.8|9512.8|9520.8|9510.8|6
1614253640000|2021-02-25 11:47:20|9519.6|9509.6|9516.6|9506.6|9519.6|9509.6|9516.6|9506.6|7
1614253650000|2021-02-25 11:47:30|9516.5|9506.5|9514.5|9504.5|9516.5|9506.5|9514.3|9504.3|5
1614253660000|2021-02-25 11:47:40|9513.9|9503.9|9511.5|9501.5|9514.6|9504.6|9510.9|9500.9|16
1614253670000|2021-02-25 11:47:50|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1614253680000|2021-02-25 11:48:00|9511.6|9501.6|9512.9|9502.9|9512.9|9502.9|9511.6|9501.6|3
1614253690000|2021-02-25 11:48:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1614253700000|2021-02-25 11:48:20|9512.5|9502.5|9513|9503|9513.1|9503.1|9512.5|9502.5|3
1614253710000|2021-02-25 11:48:30|9512.9|9502.9|9510|9500|9512.9|9502.9|9510|9500|8
1614253720000|2021-02-25 11:48:40|9510.1|9500.1|9514.4|9504.4|9514.5|9504.5|9510.1|9500.1|8
1614253730000|2021-02-25 11:48:50|9514.3|9504.3|9514.4|9504.4|9514.4|9504.4|9513.1|9503.1|5
1614253740000|2021-02-25 11:49:00|9513.8|9503.8|9515|9505|9515|9505|9513.8|9503.8|3
1614253750000|2021-02-25 11:49:10|9515.5|9505.5|9517.4|9507.4|9517.4|9507.4|9515.5|9505.5|2
1614253760000|2021-02-25 11:49:20|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|4
1614253770000|2021-02-25 11:49:30|9516|9506|9515.6|9505.6|9516.6|9506.6|9515.6|9505.6|7
1614253780000|2021-02-25 11:49:40|9515.3|9505.3|9513.6|9503.6|9515.3|9505.3|9513.6|9503.6|5
1614253790000|2021-02-25 11:49:50|9513.5|9503.5|9512|9502|9513.5|9503.5|9511.9|9501.9|4
1614253800000|2021-02-25 11:50:00|9512.3|9502.3|9517.1|9507.1|9517.1|9507.1|9512.3|9502.3|7
1614253810000|2021-02-25 11:50:10|9516.9|9506.9|9516.3|9506.3|9517.4|9507.4|9516.3|9506.3|7
1614253820000|2021-02-25 11:50:20|9516.1|9506.1|9518.9|9508.9|9518.9|9508.9|9516.1|9506.1|9
1614253830000|2021-02-25 11:50:30|9520.3|9510.3|9519.5|9509.5|9520.3|9510.3|9518.9|9508.9|4
1614253840000|2021-02-25 11:50:40|9519.6|9509.6|9520.9|9510.9|9520.9|9510.9|9519.6|9509.6|2
1614253850000|2021-02-25 11:50:50|9521.1|9511.1|9520.9|9510.9|9521.3|9511.3|9520.9|9510.9|3
1614253860000|2021-02-25 11:51:00|9520.8|9510.8|9522.6|9512.6|9523.9|9513.9|9520.8|9510.8|8
1614253880000|2021-02-25 11:51:20|9522.9|9512.9|9525.3|9515.3|9526.4|9516.4|9522.9|9512.9|10
1614253890000|2021-02-25 11:51:30|9525.4|9515.4|9525.5|9515.5|9525.5|9515.5|9525.4|9515.4|2
1614253900000|2021-02-25 11:51:40|9525.4|9515.4|9526.3|9516.3|9526.3|9516.3|9525.4|9515.4|7
1614253910000|2021-02-25 11:51:50|9526.1|9516.1|9525.8|9515.8|9526.1|9516.1|9525.8|9515.8|3
1614253920000|2021-02-25 11:52:00|9525.9|9515.9|9527.6|9517.6|9528|9518|9525.9|9515.9|5
1614253930000|2021-02-25 11:52:10|9527.3|9517.3|9528.1|9518.1|9528.1|9518.1|9527.3|9517.3|4
1614253940000|2021-02-25 11:52:20|9528.4|9518.4|9527.9|9517.9|9528.9|9518.9|9527.9|9517.9|5
1614253950000|2021-02-25 11:52:30|9528|9518|9532.1|9522.1|9532.1|9522.1|9528|9518|4
1614253960000|2021-02-25 11:52:40|9532|9522|9529.3|9519.3|9532|9522|9528.8|9518.8|9
1614253970000|2021-02-25 11:52:50|9528.9|9518.9|9529|9519|9529.3|9519.3|9527|9517|8
1614253980000|2021-02-25 11:53:00|9529.1|9519.1|9529.9|9519.9|9531|9521|9529|9519|11
1614253990000|2021-02-25 11:53:10|9529.6|9519.6|9529.3|9519.3|9530.1|9520.1|9528.9|9518.9|6
1614254000000|2021-02-25 11:53:20|9529.4|9519.4|9527.4|9517.4|9529.4|9519.4|9527.4|9517.4|5
1614254010000|2021-02-25 11:53:30|9527.3|9517.3|9526.6|9516.6|9527.3|9517.3|9526.3|9516.3|5
1614254020000|2021-02-25 11:53:40|9526.4|9516.4|9525.4|9515.4|9526.4|9516.4|9525.4|9515.4|2
1614254030000|2021-02-25 11:53:50|9525.6|9515.6|9529.1|9519.1|9529.6|9519.6|9525.6|9515.6|4
1614254040000|2021-02-25 11:54:00|9529.3|9519.3|9529.9|9519.9|9530|9520|9529.3|9519.3|6
1614254060000|2021-02-25 11:54:20|9529.8|9519.8|9528.9|9518.9|9529.8|9519.8|9528.1|9518.1|9
1614254070000|2021-02-25 11:54:30|9528.3|9518.3|9529.1|9519.1|9529.4|9519.4|9528.3|9518.3|6
1614254090000|2021-02-25 11:54:50|9529.4|9519.4|9529.6|9519.6|9529.8|9519.8|9529.4|9519.4|3
1614254110000|2021-02-25 11:55:10|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|2
1614254120000|2021-02-25 11:55:20|9530.9|9520.9|9530.5|9520.5|9531.6|9521.6|9530.5|9520.5|7
1614254130000|2021-02-25 11:55:30|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.8|9520.8|4
1614254140000|2021-02-25 11:55:40|9530.9|9520.9|9535.4|9525.4|9535.4|9525.4|9530.9|9520.9|7
1614254150000|2021-02-25 11:55:50|9534.6|9524.6|9534.9|9524.9|9535.4|9525.4|9534.5|9524.5|4
1614254160000|2021-02-25 11:56:00|9534.6|9524.6|9535.5|9525.5|9536.6|9526.6|9534.3|9524.3|14
1614254170000|2021-02-25 11:56:10|9536.3|9526.3|9537.4|9527.4|9537.4|9527.4|9536.3|9526.3|3
1614254180000|2021-02-25 11:56:20|9537.5|9527.5|9539|9529|9539|9529|9537.5|9527.5|5
1614254190000|2021-02-25 11:56:30|9538.8|9528.8|9537.6|9527.6|9538.8|9528.8|9536.8|9526.8|3
1614254200000|2021-02-25 11:56:40|9537.1|9527.1|9538.6|9528.6|9538.6|9528.6|9536.4|9526.4|7
1614254210000|2021-02-25 11:56:50|9539.4|9529.4|9540.1|9530.1|9540.1|9530.1|9537.5|9527.5|12
1614254220000|2021-02-25 11:57:00|9540|9530|9541.6|9531.6|9541.6|9531.6|9539|9529|10
1614254230000|2021-02-25 11:57:10|9542|9532|9544.9|9534.9|9545.3|9535.3|9542|9532|7
1614254240000|2021-02-25 11:57:20|9545.1|9535.1|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|3
1614254250000|2021-02-25 11:57:30|9545.8|9535.8|9542.1|9532.1|9546.4|9536.4|9542.1|9532.1|8
1614254260000|2021-02-25 11:57:40|9542.3|9532.3|9541.6|9531.6|9542.4|9532.4|9541|9531|6
1614254270000|2021-02-25 11:57:50|9541.1|9531.1|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|4
1614254280000|2021-02-25 11:58:00|9541.5|9531.5|9539.9|9529.9|9541.5|9531.5|9539.9|9529.9|5
1614254290000|2021-02-25 11:58:10|9540|9530|9539.9|9529.9|9540|9530|9539.9|9529.9|2
1614254300000|2021-02-25 11:58:20|9539.6|9529.6|9538.3|9528.3|9539.6|9529.6|9538.3|9528.3|5
1614254310000|2021-02-25 11:58:30|9537.6|9527.6|9538.4|9528.4|9538.4|9528.4|9537.6|9527.6|2
1614254320000|2021-02-25 11:58:40|9539.5|9529.5|9540.1|9530.1|9540.1|9530.1|9539.5|9529.5|2
1614254330000|2021-02-25 11:58:50|9540.3|9530.3|9542|9532|9542|9532|9540.3|9530.3|5
1614254340000|2021-02-25 11:59:00|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1614254350000|2021-02-25 11:59:10|9542.1|9532.1|9541.4|9531.4|9542.1|9532.1|9541.4|9531.4|5
1614254360000|2021-02-25 11:59:20|9541.1|9531.1|9540.6|9530.6|9541.3|9531.3|9540.6|9530.6|4
1614254370000|2021-02-25 11:59:30|9539.9|9529.9|9536.8|9526.8|9539.9|9529.9|9536.8|9526.8|9
1614254380000|2021-02-25 11:59:40|9536.5|9526.5|9535.1|9525.1|9536.5|9526.5|9533.9|9523.9|4
1614254390000|2021-02-25 11:59:50|9535.4|9525.4|9536|9526|9538.8|9528.8|9535.4|9525.4|10
1614254400000|2021-02-25 12:00:00|9536.1|9526.1|9536|9526|9538.5|9528.5|9535.1|9525.1|9
1614254410000|2021-02-25 12:00:10|9537.1|9527.1|9537.9|9527.9|9537.9|9527.9|9537.1|9527.1|3
1614254420000|2021-02-25 12:00:20|9537.3|9527.3|9539.3|9529.3|9539.8|9529.8|9537.3|9527.3|9
1614254430000|2021-02-25 12:00:30|9538.8|9528.8|9539.4|9529.4|9539.4|9529.4|9538.3|9528.3|8
1614254440000|2021-02-25 12:00:40|9540|9530|9538.6|9528.6|9540.9|9530.9|9538.5|9528.5|7
1614254450000|2021-02-25 12:00:50|9538.8|9528.8|9540.6|9530.6|9540.8|9530.8|9538.6|9528.6|10
1614254460000|2021-02-25 12:01:00|9540.5|9530.5|9541.9|9531.9|9541.9|9531.9|9539.6|9529.6|7
1614254470000|2021-02-25 12:01:10|9543.1|9533.1|9544|9534|9544|9534|9542.5|9532.5|6
1614254480000|2021-02-25 12:01:20|9543.9|9533.9|9544.5|9534.5|9544.6|9534.6|9543.6|9533.6|6
1614254490000|2021-02-25 12:01:30|9543.5|9533.5|9539.4|9529.4|9544.9|9534.9|9539.4|9529.4|9
1614254500000|2021-02-25 12:01:40|9538.9|9528.9|9539|9529|9539|9529|9538.9|9528.9|2
1614254510000|2021-02-25 12:01:50|9538.9|9528.9|9540.9|9530.9|9540.9|9530.9|9538.8|9528.8|8
1614254520000|2021-02-25 12:02:00|9540.6|9530.6|9541.1|9531.1|9541.4|9531.4|9540|9530|12
1614254530000|2021-02-25 12:02:10|9541.4|9531.4|9541.6|9531.6|9542.1|9532.1|9541.4|9531.4|4
1614254540000|2021-02-25 12:02:20|9541.4|9531.4|9541.6|9531.6|9541.9|9531.9|9541.3|9531.3|6
1614254550000|2021-02-25 12:02:30|9541.5|9531.5|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|3
1614254560000|2021-02-25 12:02:40|9541.4|9531.4|9543|9533|9543|9533|9541.4|9531.4|5
1614254570000|2021-02-25 12:02:50|9543.5|9533.5|9543.8|9533.8|9545|9535|9543.5|9533.5|5
1614254580000|2021-02-25 12:03:00|9544|9534|9543.3|9533.3|9544|9534|9543.1|9533.1|5
1614254590000|2021-02-25 12:03:10|9544.4|9534.4|9545.4|9535.4|9545.8|9535.8|9543.6|9533.6|12
1614254600000|2021-02-25 12:03:20|9545.6|9535.6|9546.3|9536.3|9546.3|9536.3|9545.4|9535.4|8
1614254610000|2021-02-25 12:03:30|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.3|9536.3|3
1614254620000|2021-02-25 12:03:40|9547.1|9537.1|9547.3|9537.3|9548.4|9538.4|9546.6|9536.6|9
1614254630000|2021-02-25 12:03:50|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.1|9537.1|3
1614254640000|2021-02-25 12:04:00|9548.3|9538.3|9548.6|9538.6|9549.1|9539.1|9547.9|9537.9|7
1614254650000|2021-02-25 12:04:10|9548.9|9538.9|9548.8|9538.8|9549.6|9539.6|9547.9|9537.9|8
1614254660000|2021-02-25 12:04:20|9549.1|9539.1|9550.6|9540.6|9551|9541|9549.1|9539.1|11
1614254670000|2021-02-25 12:04:30|9551.1|9541.1|9555.6|9545.6|9555.6|9545.6|9551.1|9541.1|5
1614254680000|2021-02-25 12:04:40|9555.5|9545.5|9559.6|9549.6|9559.6|9549.6|9555.5|9545.5|5
1614254690000|2021-02-25 12:04:50|9560.1|9550.1|9559.3|9549.3|9560.3|9550.3|9559.1|9549.1|7
1614254700000|2021-02-25 12:05:00|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|1
1614254710000|2021-02-25 12:05:10|9559.3|9549.3|9559.1|9549.1|9560.1|9550.1|9559.1|9549.1|6
1614254720000|2021-02-25 12:05:20|9559|9549|9554.4|9544.4|9559.1|9549.1|9554.4|9544.4|9
1614254730000|2021-02-25 12:05:30|9554.3|9544.3|9551.1|9541.1|9554.3|9544.3|9551.1|9541.1|7
1614254740000|2021-02-25 12:05:40|9551|9541|9551.3|9541.3|9552|9542|9550.6|9540.6|8
1614254750000|2021-02-25 12:05:50|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1614254760000|2021-02-25 12:06:00|9551.8|9541.8|9555.5|9545.5|9556|9546|9551.6|9541.6|10
1614254770000|2021-02-25 12:06:10|9555.4|9545.4|9556|9546|9556|9546|9555.4|9545.4|5
1614254780000|2021-02-25 12:06:20|9557.1|9547.1|9556.1|9546.1|9559.5|9549.5|9555.1|9545.1|12
1614254790000|2021-02-25 12:06:30|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556|9546|5
1614254800000|2021-02-25 12:06:40|9556.4|9546.4|9558.6|9548.6|9558.9|9548.9|9556.1|9546.1|10
1614254810000|2021-02-25 12:06:50|9559.1|9549.1|9558.1|9548.1|9559.1|9549.1|9557|9547|7
1614254820000|2021-02-25 12:07:00|9557.5|9547.5|9557.6|9547.6|9557.6|9547.6|9557.5|9547.5|2
1614254830000|2021-02-25 12:07:10|9557.9|9547.9|9554.4|9544.4|9557.9|9547.9|9554.4|9544.4|6
1614254840000|2021-02-25 12:07:20|9554.3|9544.3|9555.4|9545.4|9555.4|9545.4|9554.1|9544.1|6
1614254850000|2021-02-25 12:07:30|9555.8|9545.8|9558.1|9548.1|9558.1|9548.1|9555.8|9545.8|6
1614254860000|2021-02-25 12:07:40|9558.4|9548.4|9559.1|9549.1|9559.4|9549.4|9558.4|9548.4|3
1614254870000|2021-02-25 12:07:50|9559|9549|9556.6|9546.6|9559|9549|9556.6|9546.6|9
1614254880000|2021-02-25 12:08:00|9556.9|9546.9|9556.1|9546.1|9557|9547|9556.1|9546.1|4
1614254890000|2021-02-25 12:08:10|9555.1|9545.1|9552.3|9542.3|9555.1|9545.1|9552.3|9542.3|9
1614254900000|2021-02-25 12:08:20|9552.5|9542.5|9551.9|9541.9|9552.6|9542.6|9551.8|9541.8|7
1614254910000|2021-02-25 12:08:30|9552.1|9542.1|9556.4|9546.4|9556.4|9546.4|9552.1|9542.1|2
1614254920000|2021-02-25 12:08:40|9556.1|9546.1|9552.6|9542.6|9556.1|9546.1|9552.6|9542.6|8
1614254930000|2021-02-25 12:08:50|9552.5|9542.5|9554|9544|9554.3|9544.3|9552.5|9542.5|7
1614254940000|2021-02-25 12:09:00|9554.1|9544.1|9552|9542|9554.1|9544.1|9552|9542|8
1614254950000|2021-02-25 12:09:10|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1614254960000|2021-02-25 12:09:20|9552.3|9542.3|9553.3|9543.3|9553.4|9543.4|9552.3|9542.3|5
1614254970000|2021-02-25 12:09:30|9553.1|9543.1|9555.4|9545.4|9555.4|9545.4|9552.9|9542.9|5
1614254980000|2021-02-25 12:09:40|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1614254990000|2021-02-25 12:09:50|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1614255000000|2021-02-25 12:10:00|9555.6|9545.6|9552.3|9542.3|9555.6|9545.6|9549.8|9539.8|8
1614255010000|2021-02-25 12:10:10|9552.4|9542.4|9552|9542|9552.8|9542.8|9551.6|9541.6|8
1614255020000|2021-02-25 12:10:20|9552.4|9542.4|9550.4|9540.4|9552.4|9542.4|9550.4|9540.4|4
1614255030000|2021-02-25 12:10:30|9550.9|9540.9|9547.9|9537.9|9550.9|9540.9|9546.5|9536.5|13
1614255040000|2021-02-25 12:10:40|9548.1|9538.1|9545.5|9535.5|9548.6|9538.6|9544.3|9534.3|12
1614255050000|2021-02-25 12:10:50|9545.6|9535.6|9546.4|9536.4|9548.3|9538.3|9545.4|9535.4|12
1614255060000|2021-02-25 12:11:00|9546.3|9536.3|9548.8|9538.8|9548.8|9538.8|9546.3|9536.3|8
1614255070000|2021-02-25 12:11:10|9548|9538|9548.9|9538.9|9548.9|9538.9|9547.5|9537.5|7
1614255080000|2021-02-25 12:11:20|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1614255090000|2021-02-25 12:11:30|9550.4|9540.4|9549.4|9539.4|9552.8|9542.8|9549.4|9539.4|11
1614255100000|2021-02-25 12:11:40|9548.6|9538.6|9549.3|9539.3|9549.3|9539.3|9548.6|9538.6|2
1614255110000|2021-02-25 12:11:50|9548.4|9538.4|9548.5|9538.5|9548.5|9538.5|9547.9|9537.9|4
1614255120000|2021-02-25 12:12:00|9548.8|9538.8|9552.9|9542.9|9553.1|9543.1|9548.8|9538.8|7
1614255130000|2021-02-25 12:12:10|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9551.8|9541.8|4
1614255140000|2021-02-25 12:12:20|9552|9542|9552.8|9542.8|9553.4|9543.4|9552|9542|5
1614255150000|2021-02-25 12:12:30|9554.1|9544.1|9556.4|9546.4|9556.4|9546.4|9554.1|9544.1|11
1614255160000|2021-02-25 12:12:40|9556.1|9546.1|9555.6|9545.6|9556.3|9546.3|9555|9545|9
1614255170000|2021-02-25 12:12:50|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1614255180000|2021-02-25 12:13:00|9555|9545|9558|9548|9558|9548|9555|9545|6
1614255190000|2021-02-25 12:13:10|9557.1|9547.1|9556|9546|9557.1|9547.1|9555.6|9545.6|5
1614255200000|2021-02-25 12:13:20|9556.6|9546.6|9554.4|9544.4|9556.6|9546.6|9554.4|9544.4|3
1614255210000|2021-02-25 12:13:30|9554.8|9544.8|9554.1|9544.1|9554.8|9544.8|9554|9544|5
1614255220000|2021-02-25 12:13:40|9554|9544|9552.9|9542.9|9554|9544|9552.5|9542.5|7
1614255230000|2021-02-25 12:13:50|9552.5|9542.5|9551.4|9541.4|9552.5|9542.5|9551.4|9541.4|3
1614255240000|2021-02-25 12:14:00|9550.9|9540.9|9549.1|9539.1|9550.9|9540.9|9549|9539|8
1614255250000|2021-02-25 12:14:10|9549.8|9539.8|9550.6|9540.6|9551.3|9541.3|9549.8|9539.8|10
1614255260000|2021-02-25 12:14:20|9550.1|9540.1|9552.4|9542.4|9552.4|9542.4|9550.1|9540.1|5
1614255270000|2021-02-25 12:14:30|9551.8|9541.8|9553.9|9543.9|9553.9|9543.9|9551.8|9541.8|5
1614255280000|2021-02-25 12:14:40|9554|9544|9552.9|9542.9|9554.5|9544.5|9552.5|9542.5|8
1614255290000|2021-02-25 12:14:50|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1614255300000|2021-02-25 12:15:00|9553.4|9543.4|9555.1|9545.1|9555.4|9545.4|9553.4|9543.4|4
1614255310000|2021-02-25 12:15:10|9556|9546|9555.5|9545.5|9556.4|9546.4|9555.4|9545.4|7
1614255320000|2021-02-25 12:15:20|9555.1|9545.1|9554.4|9544.4|9555.1|9545.1|9554.4|9544.4|3
1614255350000|2021-02-25 12:15:50|9554.3|9544.3|9554.9|9544.9|9554.9|9544.9|9554.3|9544.3|3
1614255360000|2021-02-25 12:16:00|9554.5|9544.5|9553.1|9543.1|9554.5|9544.5|9550.9|9540.9|14
1614255370000|2021-02-25 12:16:10|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9551.9|9541.9|5
1614255380000|2021-02-25 12:16:20|9552.6|9542.6|9552.8|9542.8|9553.1|9543.1|9552.6|9542.6|4
1614255390000|2021-02-25 12:16:30|9553|9543|9553.4|9543.4|9553.4|9543.4|9553|9543|2
1614255400000|2021-02-25 12:16:40|9553.3|9543.3|9552.4|9542.4|9553.3|9543.3|9552.4|9542.4|4
1614255410000|2021-02-25 12:16:50|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9551.6|9541.6|3
1614255420000|2021-02-25 12:17:00|9551.9|9541.9|9553.4|9543.4|9553.6|9543.6|9551.8|9541.8|12
1614255430000|2021-02-25 12:17:10|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|4
1614255440000|2021-02-25 12:17:20|9551.9|9541.9|9551.3|9541.3|9551.9|9541.9|9551.3|9541.3|2
1614255450000|2021-02-25 12:17:30|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1614255460000|2021-02-25 12:17:40|9552.4|9542.4|9553.3|9543.3|9553.3|9543.3|9552.4|9542.4|2
1614255470000|2021-02-25 12:17:50|9553|9543|9554.9|9544.9|9554.9|9544.9|9553|9543|3
1614255480000|2021-02-25 12:18:00|9554.4|9544.4|9554|9544|9554.4|9544.4|9554|9544|3
1614255490000|2021-02-25 12:18:10|9554.4|9544.4|9553.4|9543.4|9554.4|9544.4|9553.4|9543.4|4
1614255500000|2021-02-25 12:18:20|9553|9543|9550.1|9540.1|9553|9543|9550.1|9540.1|8
1614255510000|2021-02-25 12:18:30|9549.8|9539.8|9547|9537|9549.8|9539.8|9546.9|9536.9|8
1614255520000|2021-02-25 12:18:40|9547.1|9537.1|9545.8|9535.8|9547.1|9537.1|9545.1|9535.1|7
1614255530000|2021-02-25 12:18:50|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9546.4|9536.4|2
1614255540000|2021-02-25 12:19:00|9546.3|9536.3|9545.1|9535.1|9546.3|9536.3|9545.1|9535.1|9
1614255550000|2021-02-25 12:19:10|9544.9|9534.9|9543.1|9533.1|9544.9|9534.9|9543.1|9533.1|10
1614255560000|2021-02-25 12:19:20|9543.3|9533.3|9543.6|9533.6|9544.1|9534.1|9543.3|9533.3|4
1614255570000|2021-02-25 12:19:30|9543.8|9533.8|9545.1|9535.1|9545.1|9535.1|9543.8|9533.8|2
1614255580000|2021-02-25 12:19:40|9545.6|9535.6|9549.3|9539.3|9549.4|9539.4|9545.6|9535.6|8
1614255590000|2021-02-25 12:19:50|9549.8|9539.8|9550.9|9540.9|9551|9541|9549.8|9539.8|7
1614255600000|2021-02-25 12:20:00|9550|9540|9549.4|9539.4|9550.1|9540.1|9549|9539|9
1614255610000|2021-02-25 12:20:10|9548.9|9538.9|9544.6|9534.6|9548.9|9538.9|9543.4|9533.4|7
1614255620000|2021-02-25 12:20:20|9544.5|9534.5|9543.1|9533.1|9544.5|9534.5|9542.8|9532.8|5
1614255630000|2021-02-25 12:20:30|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|6
1614255640000|2021-02-25 12:20:40|9544.3|9534.3|9544.4|9534.4|9544.5|9534.5|9544.1|9534.1|6
1614255650000|2021-02-25 12:20:50|9544.6|9534.6|9539.9|9529.9|9545.4|9535.4|9539.4|9529.4|12
1614255660000|2021-02-25 12:21:00|9539.8|9529.8|9538.3|9528.3|9539.9|9529.9|9538.3|9528.3|11
1614255670000|2021-02-25 12:21:10|9538|9528|9538.5|9528.5|9538.5|9528.5|9538|9528|4
1614255680000|2021-02-25 12:21:20|9538.9|9528.9|9542.8|9532.8|9543.1|9533.1|9538.9|9528.9|6
1614255690000|2021-02-25 12:21:30|9542.5|9532.5|9544.1|9534.1|9544.1|9534.1|9542.4|9532.4|7
1614255700000|2021-02-25 12:21:40|9544.3|9534.3|9545.6|9535.6|9545.8|9535.8|9544.3|9534.3|4
1614255710000|2021-02-25 12:21:50|9545.8|9535.8|9549.8|9539.8|9549.8|9539.8|9545.8|9535.8|11
1614255720000|2021-02-25 12:22:00|9549.4|9539.4|9551.9|9541.9|9552.5|9542.5|9549|9539|10
1614255730000|2021-02-25 12:22:10|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1614255740000|2021-02-25 12:22:20|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9551.4|9541.4|7
1614255750000|2021-02-25 12:22:30|9553|9543|9552.4|9542.4|9553|9543|9551.3|9541.3|8
1614255760000|2021-02-25 12:22:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1614255770000|2021-02-25 12:22:50|9552.6|9542.6|9554.1|9544.1|9554.1|9544.1|9552.6|9542.6|6
1614255780000|2021-02-25 12:23:00|9555|9545|9554.3|9544.3|9555|9545|9554.3|9544.3|2
1614255790000|2021-02-25 12:23:10|9554.6|9544.6|9550.4|9540.4|9554.6|9544.6|9550.4|9540.4|10
1614255810000|2021-02-25 12:23:30|9550.3|9540.3|9549.4|9539.4|9550.3|9540.3|9549.4|9539.4|4
1614255820000|2021-02-25 12:23:40|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|2
1614255830000|2021-02-25 12:23:50|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|2
1614255840000|2021-02-25 12:24:00|9549.1|9539.1|9549.3|9539.3|9549.3|9539.3|9549|9539|3
1614255850000|2021-02-25 12:24:10|9550.5|9540.5|9554.9|9544.9|9555.1|9545.1|9550.5|9540.5|6
1614255860000|2021-02-25 12:24:20|9554.8|9544.8|9556|9546|9556|9546|9552.9|9542.9|6
1614255870000|2021-02-25 12:24:30|9555.4|9545.4|9555.4|9545.4|9556.8|9546.8|9555.4|9545.4|9
1614255880000|2021-02-25 12:24:40|9555.9|9545.9|9559.4|9549.4|9559.4|9549.4|9555.9|9545.9|3
1614255890000|2021-02-25 12:24:50|9559.9|9549.9|9559.6|9549.6|9561.4|9551.4|9559.4|9549.4|6
1614255900000|2021-02-25 12:25:00|9560.1|9550.1|9558.4|9548.4|9561.9|9551.9|9558.4|9548.4|10
1614255910000|2021-02-25 12:25:10|9558.5|9548.5|9558.5|9548.5|9559|9549|9558.5|9548.5|4
1614255930000|2021-02-25 12:25:30|9558.9|9548.9|9559.1|9549.1|9559.1|9549.1|9558.9|9548.9|2
1614255940000|2021-02-25 12:25:40|9560.1|9550.1|9559.4|9549.4|9560.4|9550.4|9559.4|9549.4|6
1614255950000|2021-02-25 12:25:50|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.4|9548.4|5
1614255960000|2021-02-25 12:26:00|9559.9|9549.9|9560.4|9550.4|9560.4|9550.4|9559.9|9549.9|5
1614255970000|2021-02-25 12:26:10|9560.5|9550.5|9557.1|9547.1|9560.6|9550.6|9557.1|9547.1|8
1614255980000|2021-02-25 12:26:20|9557.4|9547.4|9555|9545|9557.4|9547.4|9554.9|9544.9|10
1614255990000|2021-02-25 12:26:30|9556.4|9546.4|9555|9545|9557.4|9547.4|9555|9545|5
1614256000000|2021-02-25 12:26:40|9555.3|9545.3|9557.1|9547.1|9557.1|9547.1|9555.3|9545.3|2
1614256010000|2021-02-25 12:26:50|9557.6|9547.6|9557.5|9547.5|9557.6|9547.6|9557.4|9547.4|3
1614256020000|2021-02-25 12:27:00|9557.6|9547.6|9562.3|9552.3|9562.4|9552.4|9557.6|9547.6|13
1614256030000|2021-02-25 12:27:10|9562.1|9552.1|9566.6|9556.6|9566.6|9556.6|9562.1|9552.1|10
1614256040000|2021-02-25 12:27:20|9566.4|9556.4|9564.8|9554.8|9566.6|9556.6|9564.8|9554.8|6
1614256050000|2021-02-25 12:27:30|9564.6|9554.6|9564.9|9554.9|9565.9|9555.9|9564.3|9554.3|10
1614256060000|2021-02-25 12:27:40|9565.9|9555.9|9566.6|9556.6|9567.6|9557.6|9565.1|9555.1|9
1614256070000|2021-02-25 12:27:50|9566.3|9556.3|9565.6|9555.6|9566.3|9556.3|9565.4|9555.4|7
1614256090000|2021-02-25 12:28:10|9564.8|9554.8|9565.6|9555.6|9565.6|9555.6|9564.8|9554.8|2
1614256100000|2021-02-25 12:28:20|9565.5|9555.5|9563.6|9553.6|9565.5|9555.5|9563.6|9553.6|7
1614256110000|2021-02-25 12:28:30|9563|9553|9563.6|9553.6|9563.8|9553.8|9561.9|9551.9|9
1614256120000|2021-02-25 12:28:40|9563.4|9553.4|9561.6|9551.6|9563.6|9553.6|9561.6|9551.6|6
1614256130000|2021-02-25 12:28:50|9562.9|9552.9|9564|9554|9564|9554|9562.9|9552.9|3
1614256140000|2021-02-25 12:29:00|9564.1|9554.1|9566.3|9556.3|9566.3|9556.3|9563.5|9553.5|9
1614256150000|2021-02-25 12:29:10|9567.4|9557.4|9567.3|9557.3|9567.9|9557.9|9566.5|9556.5|4
1614256160000|2021-02-25 12:29:20|9567.5|9557.5|9570|9560|9571|9561|9567.5|9557.5|12
1614256170000|2021-02-25 12:29:30|9570.6|9560.6|9568.1|9558.1|9570.6|9560.6|9567.6|9557.6|5
1614256180000|2021-02-25 12:29:40|9568.4|9558.4|9570.5|9560.5|9571.3|9561.3|9567.6|9557.6|14
1614256190000|2021-02-25 12:29:50|9570.9|9560.9|9573.4|9563.4|9573.4|9563.4|9570.9|9560.9|7
1614256200000|2021-02-25 12:30:00|9573.3|9563.3|9571.9|9561.9|9573.3|9563.3|9570.5|9560.5|14
1614256210000|2021-02-25 12:30:10|9571.6|9561.6|9569.5|9559.5|9571.6|9561.6|9567.6|9557.6|9
1614256220000|2021-02-25 12:30:20|9569.3|9559.3|9570.1|9560.1|9570.6|9560.6|9568.6|9558.6|10
1614256230000|2021-02-25 12:30:30|9570.6|9560.6|9568.9|9558.9|9570.8|9560.8|9568.9|9558.9|10
1614256240000|2021-02-25 12:30:40|9569|9559|9570|9560|9571.5|9561.5|9569|9559|13
1614256250000|2021-02-25 12:30:50|9570.3|9560.3|9573.8|9563.8|9573.8|9563.8|9570.1|9560.1|10
1614256260000|2021-02-25 12:31:00|9574|9564|9573.4|9563.4|9574.1|9564.1|9572.5|9562.5|11
1614256270000|2021-02-25 12:31:10|9573.3|9563.3|9572.5|9562.5|9573.5|9563.5|9572|9562|11
1614256280000|2021-02-25 12:31:20|9572.8|9562.8|9572.9|9562.9|9573.3|9563.3|9572.5|9562.5|6
1614256290000|2021-02-25 12:31:30|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.4|9562.4|9
1614256300000|2021-02-25 12:31:40|9573|9563|9572.5|9562.5|9573|9563|9571.5|9561.5|10
1614256310000|2021-02-25 12:31:50|9572.6|9562.6|9570.5|9560.5|9572.8|9562.8|9570.5|9560.5|10
1614256320000|2021-02-25 12:32:00|9570.4|9560.4|9567.9|9557.9|9570.4|9560.4|9567.9|9557.9|9
1614256330000|2021-02-25 12:32:10|9567.8|9557.8|9562.6|9552.6|9567.8|9557.8|9562.6|9552.6|24
1614256340000|2021-02-25 12:32:20|9562.9|9552.9|9562.3|9552.3|9563.4|9553.4|9561.9|9551.9|19
1614256350000|2021-02-25 12:32:30|9562.1|9552.1|9562.9|9552.9|9563.1|9553.1|9561|9551|12
1614256360000|2021-02-25 12:32:40|9563.3|9553.3|9563.6|9553.6|9563.6|9553.6|9562|9552|10
1614256370000|2021-02-25 12:32:50|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9562.3|9552.3|10
1614256380000|2021-02-25 12:33:00|9564.4|9554.4|9566|9556|9570.1|9560.1|9564.4|9554.4|15
1614256390000|2021-02-25 12:33:10|9565.9|9555.9|9565.8|9555.8|9566|9556|9563.8|9553.8|17
1614256400000|2021-02-25 12:33:20|9565.9|9555.9|9567.5|9557.5|9569.6|9559.6|9565.9|9555.9|10
1614256410000|2021-02-25 12:33:30|9567|9557|9562.6|9552.6|9567.4|9557.4|9561.4|9551.4|22
1614256420000|2021-02-25 12:33:40|9562.5|9552.5|9563.8|9553.8|9565.3|9555.3|9561.5|9551.5|20
1614256430000|2021-02-25 12:33:50|9564|9554|9564.6|9554.6|9565.1|9555.1|9563.9|9553.9|12
1614256440000|2021-02-25 12:34:00|9564.9|9554.9|9563.6|9553.6|9565.1|9555.1|9562.3|9552.3|9
1614256450000|2021-02-25 12:34:10|9563.4|9553.4|9564.4|9554.4|9565.4|9555.4|9563.4|9553.4|11
1614256460000|2021-02-25 12:34:20|9564.1|9554.1|9563.1|9553.1|9564.1|9554.1|9562.6|9552.6|8
1614256470000|2021-02-25 12:34:30|9562.6|9552.6|9562.3|9552.3|9563.3|9553.3|9561.8|9551.8|13
1614256480000|2021-02-25 12:34:40|9562.5|9552.5|9563.9|9553.9|9564.1|9554.1|9562|9552|19
1614256490000|2021-02-25 12:34:50|9564|9554|9564.4|9554.4|9565.3|9555.3|9564|9554|14
1614256500000|2021-02-25 12:35:00|9564.5|9554.5|9567.9|9557.9|9569|9559|9564.5|9554.5|10
1614256510000|2021-02-25 12:35:10|9567.8|9557.8|9561.3|9551.3|9567.9|9557.9|9561.3|9551.3|10
1614256520000|2021-02-25 12:35:20|9561.5|9551.5|9561.4|9551.4|9562.3|9552.3|9561.3|9551.3|7
1614256530000|2021-02-25 12:35:30|9561.3|9551.3|9557.3|9547.3|9561.8|9551.8|9557.3|9547.3|4
1614256540000|2021-02-25 12:35:40|9557.5|9547.5|9549.9|9539.9|9557.6|9547.6|9549.9|9539.9|11
1614256550000|2021-02-25 12:35:50|9550.4|9540.4|9552|9542|9552.4|9542.4|9550.4|9540.4|12
1614256560000|2021-02-25 12:36:00|9552.3|9542.3|9554.5|9544.5|9555.1|9545.1|9552.3|9542.3|9
1614256570000|2021-02-25 12:36:10|9554.8|9544.8|9554.8|9544.8|9555|9545|9554.8|9544.8|5
1614256580000|2021-02-25 12:36:20|9555|9545|9557|9547|9558.9|9548.9|9555|9545|10
1614256590000|2021-02-25 12:36:30|9558.5|9548.5|9558.6|9548.6|9558.6|9548.6|9557.4|9547.4|9
1614256600000|2021-02-25 12:36:40|9558.4|9548.4|9554.8|9544.8|9558.4|9548.4|9554.8|9544.8|5
1614256610000|2021-02-25 12:36:50|9555.1|9545.1|9554.9|9544.9|9555.3|9545.3|9554.3|9544.3|10
1614256620000|2021-02-25 12:37:00|9554|9544|9553.1|9543.1|9554|9544|9552.8|9542.8|6
1614256630000|2021-02-25 12:37:10|9552.3|9542.3|9551.5|9541.5|9552.3|9542.3|9551|9541|6
1614256640000|2021-02-25 12:37:20|9549|9539|9549|9539|9549|9539|9549|9539|1
1614256650000|2021-02-25 12:37:30|9549.1|9539.1|9552.6|9542.6|9552.6|9542.6|9549.1|9539.1|8
1614256660000|2021-02-25 12:37:40|9552.3|9542.3|9551.6|9541.6|9552.3|9542.3|9551.4|9541.4|4
1614256670000|2021-02-25 12:37:50|9551.4|9541.4|9549.9|9539.9|9551.4|9541.4|9549.9|9539.9|7
1614256680000|2021-02-25 12:38:00|9550.5|9540.5|9549.4|9539.4|9550.6|9540.6|9549|9539|7
1614256690000|2021-02-25 12:38:10|9550.3|9540.3|9550.5|9540.5|9550.6|9540.6|9549.4|9539.4|10
1614256700000|2021-02-25 12:38:20|9551.5|9541.5|9551.6|9541.6|9552.3|9542.3|9551|9541|10
1614256710000|2021-02-25 12:38:30|9551.3|9541.3|9553.1|9543.1|9553.1|9543.1|9551.1|9541.1|8
1614256720000|2021-02-25 12:38:40|9552.9|9542.9|9552.8|9542.8|9552.9|9542.9|9552.8|9542.8|2
1614256730000|2021-02-25 12:38:50|9552.9|9542.9|9553.6|9543.6|9553.6|9543.6|9552.9|9542.9|2
1614256740000|2021-02-25 12:39:00|9554.4|9544.4|9556.3|9546.3|9557.5|9547.5|9554.1|9544.1|7
1614256750000|2021-02-25 12:39:10|9556.1|9546.1|9555.8|9545.8|9556.1|9546.1|9555.8|9545.8|2
1614256760000|2021-02-25 12:39:20|9555.5|9545.5|9554.1|9544.1|9555.5|9545.5|9552.3|9542.3|9
1614256770000|2021-02-25 12:39:30|9553.8|9543.8|9553.6|9543.6|9553.8|9543.8|9551.9|9541.9|7
1614256780000|2021-02-25 12:39:40|9553.5|9543.5|9553.4|9543.4|9554|9544|9553.4|9543.4|5
1614256790000|2021-02-25 12:39:50|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|2
1614256800000|2021-02-25 12:40:00|9554.3|9544.3|9557.9|9547.9|9558.4|9548.4|9554.3|9544.3|14
1614256810000|2021-02-25 12:40:10|9558|9548|9557.9|9547.9|9558.4|9548.4|9557.9|9547.9|3
1614256820000|2021-02-25 12:40:20|9557.3|9547.3|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|3
1614256830000|2021-02-25 12:40:30|9555.9|9545.9|9555.3|9545.3|9556.6|9546.6|9555.3|9545.3|6
1614256840000|2021-02-25 12:40:40|9555.4|9545.4|9556.3|9546.3|9556.8|9546.8|9555.4|9545.4|7
1614256850000|2021-02-25 12:40:50|9555.9|9545.9|9554|9544|9555.9|9545.9|9554|9544|5
1614256860000|2021-02-25 12:41:00|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1614256890000|2021-02-25 12:41:30|9553.3|9543.3|9549.5|9539.5|9553.3|9543.3|9549.5|9539.5|8
1614256900000|2021-02-25 12:41:40|9548.8|9538.8|9549|9539|9550.1|9540.1|9548.4|9538.4|9
1614256910000|2021-02-25 12:41:50|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.5|9538.5|5
1614256920000|2021-02-25 12:42:00|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1614256930000|2021-02-25 12:42:10|9550.3|9540.3|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|5
1614256940000|2021-02-25 12:42:20|9549.4|9539.4|9548.8|9538.8|9549.9|9539.9|9548.6|9538.6|9
1614256950000|2021-02-25 12:42:30|9548.5|9538.5|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|7
1614256960000|2021-02-25 12:42:40|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9548.8|9538.8|2
1614256970000|2021-02-25 12:42:50|9549.8|9539.8|9550.1|9540.1|9550.1|9540.1|9549.8|9539.8|3
1614256990000|2021-02-25 12:43:10|9550.8|9540.8|9553.6|9543.6|9554.9|9544.9|9550.8|9540.8|10
1614257000000|2021-02-25 12:43:20|9553.5|9543.5|9550|9540|9553.5|9543.5|9550|9540|5
1614257010000|2021-02-25 12:43:30|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.6|9539.6|3
1614257020000|2021-02-25 12:43:40|9549.6|9539.6|9549|9539|9549.6|9539.6|9549|9539|3
1614257030000|2021-02-25 12:43:50|9548.8|9538.8|9548.5|9538.5|9549|9539|9548.5|9538.5|4
1614257040000|2021-02-25 12:44:00|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.5|9538.5|6
1614257060000|2021-02-25 12:44:20|9548.6|9538.6|9546.1|9536.1|9548.6|9538.6|9544|9534|12
1614257070000|2021-02-25 12:44:30|9546.6|9536.6|9549.1|9539.1|9549.1|9539.1|9546.5|9536.5|10
1614257080000|2021-02-25 12:44:40|9548.9|9538.9|9547.9|9537.9|9548.9|9538.9|9547.9|9537.9|4
1614257090000|2021-02-25 12:44:50|9547.6|9537.6|9547.9|9537.9|9548|9538|9547.6|9537.6|4
1614257100000|2021-02-25 12:45:00|9547.8|9537.8|9548.6|9538.6|9548.6|9538.6|9547.8|9537.8|4
1614257120000|2021-02-25 12:45:20|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1614257130000|2021-02-25 12:45:30|9549|9539|9549.4|9539.4|9549.4|9539.4|9549|9539|2
1614257140000|2021-02-25 12:45:40|9549.1|9539.1|9551.8|9541.8|9552.1|9542.1|9549|9539|7
1614257150000|2021-02-25 12:45:50|9551.6|9541.6|9551.6|9541.6|9552.4|9542.4|9551.1|9541.1|8
1614257160000|2021-02-25 12:46:00|9552.9|9542.9|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|2
1614257170000|2021-02-25 12:46:10|9552.4|9542.4|9554|9544|9554|9544|9552.3|9542.3|6
1614257180000|2021-02-25 12:46:20|9553.5|9543.5|9552.9|9542.9|9553.5|9543.5|9551.4|9541.4|7
1614257190000|2021-02-25 12:46:30|9552.8|9542.8|9552.8|9542.8|9553.3|9543.3|9552.5|9542.5|5
1614257200000|2021-02-25 12:46:40|9553.1|9543.1|9553.8|9543.8|9553.8|9543.8|9552.4|9542.4|8
1614257210000|2021-02-25 12:46:50|9553.6|9543.6|9551.8|9541.8|9553.6|9543.6|9551.5|9541.5|6
1614257220000|2021-02-25 12:47:00|9551.9|9541.9|9551.6|9541.6|9552.8|9542.8|9551.4|9541.4|8
1614257230000|2021-02-25 12:47:10|9551.5|9541.5|9551.6|9541.6|9551.6|9541.6|9551.5|9541.5|2
1614257240000|2021-02-25 12:47:20|9551.4|9541.4|9548.6|9538.6|9551.4|9541.4|9548.5|9538.5|7
1614257250000|2021-02-25 12:47:30|9549.4|9539.4|9552.5|9542.5|9553.1|9543.1|9549.4|9539.4|9
1614257260000|2021-02-25 12:47:40|9552.3|9542.3|9552.1|9542.1|9552.3|9542.3|9551.8|9541.8|7
1614257270000|2021-02-25 12:47:50|9551.9|9541.9|9552.3|9542.3|9552.4|9542.4|9551.8|9541.8|6
1614257280000|2021-02-25 12:48:00|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|3
1614257290000|2021-02-25 12:48:10|9551.8|9541.8|9554.3|9544.3|9554.4|9544.4|9551.8|9541.8|6
1614257310000|2021-02-25 12:48:30|9554|9544|9554.1|9544.1|9554.1|9544.1|9554|9544|2
1614257320000|2021-02-25 12:48:40|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|1
1614257330000|2021-02-25 12:48:50|9555.4|9545.4|9557|9547|9557|9547|9555.4|9545.4|3
1614257340000|2021-02-25 12:49:00|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|4
1614257350000|2021-02-25 12:49:10|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1614257360000|2021-02-25 12:49:20|9557.5|9547.5|9555.4|9545.4|9557.5|9547.5|9555.3|9545.3|4
1614257370000|2021-02-25 12:49:30|9555.8|9545.8|9556.8|9546.8|9556.9|9546.9|9555.8|9545.8|4
1614257380000|2021-02-25 12:49:40|9557.3|9547.3|9556.1|9546.1|9557.9|9547.9|9556.1|9546.1|6
1614257390000|2021-02-25 12:49:50|9555.9|9545.9|9552.9|9542.9|9555.9|9545.9|9552.9|9542.9|4
1614257400000|2021-02-25 12:50:00|9552.8|9542.8|9550.4|9540.4|9552.8|9542.8|9549.9|9539.9|7
1614257410000|2021-02-25 12:50:10|9550.3|9540.3|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|3
1614257420000|2021-02-25 12:50:20|9549.9|9539.9|9545.8|9535.8|9550|9540|9544.4|9534.4|12
1614257430000|2021-02-25 12:50:30|9545.9|9535.9|9547.4|9537.4|9547.9|9537.9|9545.9|9535.9|8
1614257440000|2021-02-25 12:50:40|9547.3|9537.3|9545.4|9535.4|9547.3|9537.3|9545.4|9535.4|7
1614257450000|2021-02-25 12:50:50|9545|9535|9543.1|9533.1|9545|9535|9543|9533|7
1614257460000|2021-02-25 12:51:00|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|4
1614257470000|2021-02-25 12:51:10|9544.8|9534.8|9545.5|9535.5|9547.9|9537.9|9544.8|9534.8|7
1614257480000|2021-02-25 12:51:20|9545.6|9535.6|9545.4|9535.4|9545.6|9535.6|9545.4|9535.4|2
1614257490000|2021-02-25 12:51:30|9545.3|9535.3|9543.5|9533.5|9545.3|9535.3|9543.5|9533.5|4
1614257500000|2021-02-25 12:51:40|9543.6|9533.6|9543.4|9533.4|9544.6|9534.6|9543.1|9533.1|9
1614257510000|2021-02-25 12:51:50|9543.6|9533.6|9542.5|9532.5|9543.6|9533.6|9542.5|9532.5|4
1614257520000|2021-02-25 12:52:00|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1614257530000|2021-02-25 12:52:10|9542.8|9532.8|9545.3|9535.3|9545.6|9535.6|9542.8|9532.8|7
1614257540000|2021-02-25 12:52:20|9545.6|9535.6|9545.5|9535.5|9545.6|9535.6|9545.5|9535.5|2
1614257550000|2021-02-25 12:52:30|9545.3|9535.3|9542.3|9532.3|9545.8|9535.8|9542.3|9532.3|8
1614257560000|2021-02-25 12:52:40|9542.4|9532.4|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|4
1614257570000|2021-02-25 12:52:50|9541.6|9531.6|9543.1|9533.1|9543.1|9533.1|9541.6|9531.6|3
1614257580000|2021-02-25 12:53:00|9543.4|9533.4|9544.1|9534.1|9545.1|9535.1|9543.4|9533.4|7
1614257590000|2021-02-25 12:53:10|9543.6|9533.6|9542.8|9532.8|9543.6|9533.6|9542.8|9532.8|4
1614257600000|2021-02-25 12:53:20|9542.9|9532.9|9545|9535|9545|9535|9542.9|9532.9|6
1614257610000|2021-02-25 12:53:30|9545.4|9535.4|9545.6|9535.6|9546.6|9536.6|9545.1|9535.1|6
1614257620000|2021-02-25 12:53:40|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1614257630000|2021-02-25 12:53:50|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|2
1614257640000|2021-02-25 12:54:00|9546.5|9536.5|9546.3|9536.3|9547|9537|9546.3|9536.3|10
1614257650000|2021-02-25 12:54:10|9546.1|9536.1|9546.3|9536.3|9546.3|9536.3|9546.1|9536.1|2
1614257660000|2021-02-25 12:54:20|9546.6|9536.6|9545.5|9535.5|9546.6|9536.6|9545.5|9535.5|4
1614257670000|2021-02-25 12:54:30|9545.4|9535.4|9545.3|9535.3|9545.6|9535.6|9545|9535|5
1614257690000|2021-02-25 12:54:50|9546.9|9536.9|9544.9|9534.9|9547.4|9537.4|9544.9|9534.9|9
1614257700000|2021-02-25 12:55:00|9544.6|9534.6|9545.1|9535.1|9545.8|9535.8|9544.4|9534.4|8
1614257710000|2021-02-25 12:55:10|9545.4|9535.4|9544.8|9534.8|9545.5|9535.5|9544.4|9534.4|8
1614257720000|2021-02-25 12:55:20|9544.3|9534.3|9542.8|9532.8|9544.3|9534.3|9542.3|9532.3|11
1614257730000|2021-02-25 12:55:30|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1614257740000|2021-02-25 12:55:40|9543.3|9533.3|9546.3|9536.3|9546.3|9536.3|9543.3|9533.3|8
1614257750000|2021-02-25 12:55:50|9546.5|9536.5|9546.9|9536.9|9547.4|9537.4|9546.5|9536.5|5
1614257760000|2021-02-25 12:56:00|9546.6|9536.6|9544|9534|9546.6|9536.6|9544|9534|16
1614257770000|2021-02-25 12:56:10|9544.1|9534.1|9544.1|9534.1|9544.4|9534.4|9544.1|9534.1|3
1614257780000|2021-02-25 12:56:20|9543.6|9533.6|9543.1|9533.1|9543.6|9533.6|9542.3|9532.3|7
1614257790000|2021-02-25 12:56:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1614257800000|2021-02-25 12:56:40|9543.1|9533.1|9544.9|9534.9|9544.9|9534.9|9543.1|9533.1|7
1614257810000|2021-02-25 12:56:50|9544.6|9534.6|9544|9534|9544.6|9534.6|9543.8|9533.8|9
1614257820000|2021-02-25 12:57:00|9544.3|9534.3|9544.3|9534.3|9544.9|9534.9|9544|9534|7
1614257830000|2021-02-25 12:57:10|9544.4|9534.4|9544|9534|9544.9|9534.9|9544|9534|7
1614257840000|2021-02-25 12:57:20|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.6|9533.6|7
1614257850000|2021-02-25 12:57:30|9543.9|9533.9|9542.8|9532.8|9544.4|9534.4|9542.8|9532.8|10
1614257860000|2021-02-25 12:57:40|9542.5|9532.5|9539.6|9529.6|9542.5|9532.5|9539.6|9529.6|6
1614257870000|2021-02-25 12:57:50|9539.5|9529.5|9539.6|9529.6|9540.1|9530.1|9539.4|9529.4|7
1614257880000|2021-02-25 12:58:00|9539.3|9529.3|9540.3|9530.3|9540.3|9530.3|9539.1|9529.1|11
1614257890000|2021-02-25 12:58:10|9540.4|9530.4|9540.3|9530.3|9540.9|9530.9|9540.1|9530.1|6
1614257900000|2021-02-25 12:58:20|9539.9|9529.9|9541.1|9531.1|9541.4|9531.4|9539.3|9529.3|6
1614257910000|2021-02-25 12:58:30|9540|9530|9538.8|9528.8|9540|9530|9538.5|9528.5|8
1614257920000|2021-02-25 12:58:40|9538.6|9528.6|9538.3|9528.3|9538.6|9528.6|9537.5|9527.5|5
1614257930000|2021-02-25 12:58:50|9538|9528|9538.9|9528.9|9538.9|9528.9|9537.8|9527.8|8
1614257940000|2021-02-25 12:59:00|9539.9|9529.9|9536.1|9526.1|9540.6|9530.6|9536.1|9526.1|18
1614257950000|2021-02-25 12:59:10|9536.6|9526.6|9536.4|9526.4|9536.9|9526.9|9536.3|9526.3|9
1614257960000|2021-02-25 12:59:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1614257970000|2021-02-25 12:59:30|9536.5|9526.5|9533.5|9523.5|9536.5|9526.5|9533.4|9523.4|9
1614257980000|2021-02-25 12:59:40|9533.4|9523.4|9532.6|9522.6|9534.1|9524.1|9532.6|9522.6|7
1614257990000|2021-02-25 12:59:50|9532.8|9522.8|9534|9524|9535.4|9525.4|9532.8|9522.8|12
1614258000000|2021-02-25 13:00:00|9534.6|9524.6|9544.4|9534.4|9544.6|9534.6|9533.9|9523.9|26
1614258010000|2021-02-25 13:00:10|9544.8|9534.8|9539.4|9529.4|9545|9535|9539.4|9529.4|28
1614258020000|2021-02-25 13:00:20|9538.6|9528.6|9539.1|9529.1|9540.1|9530.1|9538.1|9528.1|17
1614258030000|2021-02-25 13:00:30|9539.9|9529.9|9540.6|9530.6|9541.9|9531.9|9539.9|9529.9|20
1614258040000|2021-02-25 13:00:40|9540.1|9530.1|9538.9|9528.9|9540.1|9530.1|9538.3|9528.3|16
1614258050000|2021-02-25 13:00:50|9539.1|9529.1|9543.1|9533.1|9544.5|9534.5|9539.1|9529.1|16
1614258060000|2021-02-25 13:01:00|9543.6|9533.6|9540|9530|9544.1|9534.1|9539.9|9529.9|18
1614258070000|2021-02-25 13:01:10|9539.9|9529.9|9534.8|9524.8|9539.9|9529.9|9533.1|9523.1|24
1614258080000|2021-02-25 13:01:20|9533.3|9523.3|9535.3|9525.3|9535.6|9525.6|9533.3|9523.3|25
1614258090000|2021-02-25 13:01:30|9534.9|9524.9|9530|9520|9534.9|9524.9|9530|9520|20
1614258100000|2021-02-25 13:01:40|9530.5|9520.5|9528.8|9518.8|9530.9|9520.9|9527.5|9517.5|25
1614258110000|2021-02-25 13:01:50|9528.6|9518.6|9534|9524|9534.4|9524.4|9528.3|9518.3|17
1614258120000|2021-02-25 13:02:00|9533.9|9523.9|9535.4|9525.4|9536.1|9526.1|9533.9|9523.9|14
1614258130000|2021-02-25 13:02:10|9535.9|9525.9|9532.5|9522.5|9537|9527|9532|9522|26
1614258140000|2021-02-25 13:02:20|9531.8|9521.8|9531.5|9521.5|9531.9|9521.9|9528.3|9518.3|25
1614258150000|2021-02-25 13:02:30|9532.1|9522.1|9534.1|9524.1|9534.1|9524.1|9530.6|9520.6|17
1614258160000|2021-02-25 13:02:40|9534|9524|9541.4|9531.4|9541.9|9531.9|9532.4|9522.4|29
1614258170000|2021-02-25 13:02:50|9541.3|9531.3|9541.4|9531.4|9541.4|9531.4|9539.6|9529.6|26
1614258180000|2021-02-25 13:03:00|9540.4|9530.4|9535.4|9525.4|9542.1|9532.1|9533.6|9523.6|30
1614258190000|2021-02-25 13:03:10|9535|9525|9532.8|9522.8|9535.9|9525.9|9530.6|9520.6|27
1614258200000|2021-02-25 13:03:20|9532.9|9522.9|9538.1|9528.1|9538.9|9528.9|9532.9|9522.9|27
1614258210000|2021-02-25 13:03:30|9537.5|9527.5|9536.3|9526.3|9537.5|9527.5|9532.3|9522.3|23
1614258220000|2021-02-25 13:03:40|9536.8|9526.8|9535.4|9525.4|9538.4|9528.4|9534.4|9524.4|27
1614258230000|2021-02-25 13:03:50|9537.5|9527.5|9542.8|9532.8|9543.5|9533.5|9537.3|9527.3|24
1614258240000|2021-02-25 13:04:00|9543|9533|9541.9|9531.9|9546.9|9536.9|9541.9|9531.9|30
1614258250000|2021-02-25 13:04:10|9541.3|9531.3|9549.1|9539.1|9549.1|9539.1|9541|9531|21
1614258260000|2021-02-25 13:04:20|9548.8|9538.8|9551.9|9541.9|9552.5|9542.5|9548.8|9538.8|33
1614258270000|2021-02-25 13:04:30|9551.6|9541.6|9556.4|9546.4|9557|9547|9551.1|9541.1|27
1614258280000|2021-02-25 13:04:40|9555.4|9545.4|9560.4|9550.4|9560.6|9550.6|9552.4|9542.4|32
1614258290000|2021-02-25 13:04:50|9560.8|9550.8|9556.6|9546.6|9562.4|9552.4|9556.5|9546.5|28
1614258300000|2021-02-25 13:05:00|9556.5|9546.5|9554.8|9544.8|9556.5|9546.5|9551.5|9541.5|19
1614258310000|2021-02-25 13:05:10|9555.1|9545.1|9553.1|9543.1|9555.8|9545.8|9553.1|9543.1|17
1614258320000|2021-02-25 13:05:20|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9551.4|9541.4|12
1614258330000|2021-02-25 13:05:30|9553.1|9543.1|9559|9549|9563|9553|9553.1|9543.1|29
1614258340000|2021-02-25 13:05:40|9559.4|9549.4|9559.4|9549.4|9562.3|9552.3|9557.1|9547.1|28
1614258350000|2021-02-25 13:05:50|9558.3|9548.3|9559|9549|9563.1|9553.1|9557.5|9547.5|35
1614258360000|2021-02-25 13:06:00|9558.8|9548.8|9559.9|9549.9|9560.6|9550.6|9557.6|9547.6|28
1614258370000|2021-02-25 13:06:10|9560.5|9550.5|9570.6|9560.6|9571|9561|9560|9550|32
1614258380000|2021-02-25 13:06:20|9570.5|9560.5|9565.1|9555.1|9570.8|9560.8|9564.6|9554.6|29
1614258390000|2021-02-25 13:06:30|9564.6|9554.6|9566|9556|9566.3|9556.3|9560.8|9550.8|31
1614258400000|2021-02-25 13:06:40|9566.1|9556.1|9565.4|9555.4|9567.6|9557.6|9564.9|9554.9|25
1614258410000|2021-02-25 13:06:50|9565.3|9555.3|9561.4|9551.4|9565.3|9555.3|9560.8|9550.8|13
1614258420000|2021-02-25 13:07:00|9561.1|9551.1|9563.8|9553.8|9567|9557|9561.1|9551.1|28
1614258430000|2021-02-25 13:07:10|9564.1|9554.1|9564|9554|9564.1|9554.1|9561.1|9551.1|27
1614258440000|2021-02-25 13:07:20|9564.6|9554.6|9565.5|9555.5|9565.9|9555.9|9562.1|9552.1|17
1614258450000|2021-02-25 13:07:30|9565.4|9555.4|9561.8|9551.8|9567.8|9557.8|9561.5|9551.5|26
1614258460000|2021-02-25 13:07:40|9562.3|9552.3|9562.8|9552.8|9563.1|9553.1|9561.4|9551.4|15
1614258470000|2021-02-25 13:07:50|9563.1|9553.1|9563.1|9553.1|9564.9|9554.9|9563|9553|16
1614258480000|2021-02-25 13:08:00|9562.8|9552.8|9555.8|9545.8|9562.8|9552.8|9554.5|9544.5|28
1614258490000|2021-02-25 13:08:10|9556.4|9546.4|9554.1|9544.1|9558.5|9548.5|9554.1|9544.1|22
1614258500000|2021-02-25 13:08:20|9554.3|9544.3|9556.3|9546.3|9557.9|9547.9|9554.3|9544.3|21
1614258510000|2021-02-25 13:08:30|9556.6|9546.6|9556.3|9546.3|9557.9|9547.9|9555.9|9545.9|17
1614258520000|2021-02-25 13:08:40|9555.9|9545.9|9552.1|9542.1|9555.9|9545.9|9551.6|9541.6|28
1614258530000|2021-02-25 13:08:50|9552.3|9542.3|9550.8|9540.8|9552.3|9542.3|9550.3|9540.3|19
1614258540000|2021-02-25 13:09:00|9550.5|9540.5|9549.1|9539.1|9552|9542|9548.9|9538.9|20
1614258550000|2021-02-25 13:09:10|9549|9539|9545.3|9535.3|9549.1|9539.1|9545|9535|14
1614258560000|2021-02-25 13:09:20|9545.1|9535.1|9549|9539|9549.6|9539.6|9543.6|9533.6|17
1614258570000|2021-02-25 13:09:30|9548.8|9538.8|9552.4|9542.4|9552.4|9542.4|9548|9538|22
1614258580000|2021-02-25 13:09:40|9552.6|9542.6|9550.9|9540.9|9553.9|9543.9|9550.6|9540.6|21
1614258590000|2021-02-25 13:09:50|9551|9541|9551.8|9541.8|9552.6|9542.6|9551|9541|21
1614258600000|2021-02-25 13:10:00|9551.5|9541.5|9540.3|9530.3|9551.6|9541.6|9540.3|9530.3|26
1614258610000|2021-02-25 13:10:10|9540.4|9530.4|9540.4|9530.4|9540.6|9530.6|9537.6|9527.6|18
1614258620000|2021-02-25 13:10:20|9540.6|9530.6|9540.3|9530.3|9543|9533|9539.9|9529.9|21
1614258630000|2021-02-25 13:10:30|9539.9|9529.9|9537|9527|9539.9|9529.9|9536.1|9526.1|21
1614258640000|2021-02-25 13:10:40|9537.1|9527.1|9537.8|9527.8|9538.8|9528.8|9535.3|9525.3|24
1614258650000|2021-02-25 13:10:50|9538|9528|9537.5|9527.5|9538.5|9528.5|9535.4|9525.4|25
1614258660000|2021-02-25 13:11:00|9537.4|9527.4|9529.4|9519.4|9538.8|9528.8|9529.4|9519.4|26
1614258670000|2021-02-25 13:11:10|9529.9|9519.9|9533.4|9523.4|9533.4|9523.4|9529.9|9519.9|20
1614258680000|2021-02-25 13:11:20|9533.5|9523.5|9534.6|9524.6|9534.8|9524.8|9532.5|9522.5|17
1614258690000|2021-02-25 13:11:30|9534.8|9524.8|9536.4|9526.4|9537|9527|9534.8|9524.8|16
1614258700000|2021-02-25 13:11:40|9537.6|9527.6|9539.1|9529.1|9539.4|9529.4|9537.6|9527.6|11
1614258710000|2021-02-25 13:11:50|9539.4|9529.4|9536|9526|9539.4|9529.4|9535.9|9525.9|16
1614258720000|2021-02-25 13:12:00|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9534.6|9524.6|21
1614258730000|2021-02-25 13:12:10|9534.8|9524.8|9535.5|9525.5|9535.8|9525.8|9533.4|9523.4|13
1614258740000|2021-02-25 13:12:20|9535.8|9525.8|9532.4|9522.4|9536.3|9526.3|9532.3|9522.3|19
1614258750000|2021-02-25 13:12:30|9532.6|9522.6|9532.6|9522.6|9534.4|9524.4|9531.6|9521.6|21
1614258760000|2021-02-25 13:12:40|9532.9|9522.9|9535.4|9525.4|9536.4|9526.4|9532.9|9522.9|14
1614258770000|2021-02-25 13:12:50|9535.5|9525.5|9534.8|9524.8|9536.9|9526.9|9534.8|9524.8|8
1614258780000|2021-02-25 13:13:00|9535.3|9525.3|9535.5|9525.5|9537.3|9527.3|9534.5|9524.5|15
1614258790000|2021-02-25 13:13:10|9535.4|9525.4|9540.1|9530.1|9540.8|9530.8|9535.4|9525.4|13
1614258800000|2021-02-25 13:13:20|9541.8|9531.8|9539.4|9529.4|9541.8|9531.8|9536.6|9526.6|20
1614258810000|2021-02-25 13:13:30|9539.3|9529.3|9541|9531|9541|9531|9538.1|9528.1|22
1614258820000|2021-02-25 13:13:40|9541.9|9531.9|9541.4|9531.4|9544.1|9534.1|9540.6|9530.6|26
1614258830000|2021-02-25 13:13:50|9541|9531|9539.3|9529.3|9541.3|9531.3|9538.8|9528.8|17
1614258840000|2021-02-25 13:14:00|9539.1|9529.1|9536.9|9526.9|9540.4|9530.4|9536.9|9526.9|16
1614258850000|2021-02-25 13:14:10|9536.6|9526.6|9538.4|9528.4|9540.3|9530.3|9535.9|9525.9|12
1614258860000|2021-02-25 13:14:20|9538.9|9528.9|9537.5|9527.5|9539.5|9529.5|9537.5|9527.5|7
1614258870000|2021-02-25 13:14:30|9537.6|9527.6|9534|9524|9537.6|9527.6|9533.5|9523.5|15
1614258880000|2021-02-25 13:14:40|9533.8|9523.8|9534.9|9524.9|9536.4|9526.4|9533.4|9523.4|16
1614258890000|2021-02-25 13:14:50|9534.3|9524.3|9531.4|9521.4|9534.5|9524.5|9531.3|9521.3|22
1614258900000|2021-02-25 13:15:00|9531.8|9521.8|9525.9|9515.9|9531.8|9521.8|9525.9|9515.9|20
1614258910000|2021-02-25 13:15:10|9524.4|9514.4|9528.5|9518.5|9528.5|9518.5|9524.4|9514.4|19
1614258920000|2021-02-25 13:15:20|9528.9|9518.9|9530.6|9520.6|9530.6|9520.6|9528.9|9518.9|11
1614258930000|2021-02-25 13:15:30|9530.4|9520.4|9525.6|9515.6|9530.5|9520.5|9525.6|9515.6|14
1614258940000|2021-02-25 13:15:40|9525.4|9515.4|9522.8|9512.8|9525.4|9515.4|9522.8|9512.8|16
1614258950000|2021-02-25 13:15:50|9523.1|9513.1|9526.1|9516.1|9526.1|9516.1|9523.1|9513.1|14
1614258960000|2021-02-25 13:16:00|9526.3|9516.3|9530.1|9520.1|9530.1|9520.1|9526.3|9516.3|10
1614258970000|2021-02-25 13:16:10|9530|9520|9530.1|9520.1|9530.1|9520.1|9528.8|9518.8|7
1614258980000|2021-02-25 13:16:20|9530|9520|9532|9522|9532.8|9522.8|9528.8|9518.8|19
1614258990000|2021-02-25 13:16:30|9532.3|9522.3|9531.4|9521.4|9532.3|9522.3|9531.3|9521.3|10
1614259000000|2021-02-25 13:16:40|9531.6|9521.6|9534|9524|9534|9524|9531.6|9521.6|6
1614259010000|2021-02-25 13:16:50|9533.9|9523.9|9533.4|9523.4|9535|9525|9533.4|9523.4|13
1614259020000|2021-02-25 13:17:00|9533.8|9523.8|9528.6|9518.6|9533.8|9523.8|9528.4|9518.4|12
1614259030000|2021-02-25 13:17:10|9528.9|9518.9|9524.6|9514.6|9528.9|9518.9|9523.4|9513.4|26
1614259040000|2021-02-25 13:17:20|9524.9|9514.9|9524.9|9514.9|9526.6|9516.6|9524.1|9514.1|14
1614259050000|2021-02-25 13:17:30|9525.1|9515.1|9530.5|9520.5|9530.6|9520.6|9525.1|9515.1|18
1614259060000|2021-02-25 13:17:40|9530.6|9520.6|9530.8|9520.8|9530.9|9520.9|9530.6|9520.6|5
1614259070000|2021-02-25 13:17:50|9530.6|9520.6|9529.6|9519.6|9530.6|9520.6|9529.4|9519.4|8
1614259080000|2021-02-25 13:18:00|9529.9|9519.9|9529.5|9519.5|9531.6|9521.6|9529.5|9519.5|14
1614259090000|2021-02-25 13:18:10|9529.8|9519.8|9526.8|9516.8|9530.1|9520.1|9526.3|9516.3|23
1614259100000|2021-02-25 13:18:20|9526.6|9516.6|9525.9|9515.9|9526.6|9516.6|9525.9|9515.9|7
1614259110000|2021-02-25 13:18:30|9526.1|9516.1|9526.6|9516.6|9526.9|9516.9|9526.1|9516.1|8
1614259120000|2021-02-25 13:18:40|9526.9|9516.9|9526.8|9516.8|9528.6|9518.6|9526.5|9516.5|12
1614259130000|2021-02-25 13:18:50|9526.3|9516.3|9522.8|9512.8|9526.3|9516.3|9522.1|9512.1|16
1614259140000|2021-02-25 13:19:00|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9520.6|9510.6|18
1614259150000|2021-02-25 13:19:10|9522.6|9512.6|9523.4|9513.4|9523.9|9513.9|9522.5|9512.5|17
1614259160000|2021-02-25 13:19:20|9523.3|9513.3|9522.4|9512.4|9523.3|9513.3|9521.8|9511.8|10
1614259170000|2021-02-25 13:19:30|9521.9|9511.9|9516.3|9506.3|9521.9|9511.9|9514.1|9504.1|23
1614259180000|2021-02-25 13:19:40|9515.3|9505.3|9517.1|9507.1|9518|9508|9514.5|9504.5|19
1614259190000|2021-02-25 13:19:50|9517.6|9507.6|9515.6|9505.6|9518.9|9508.9|9515.6|9505.6|12
1614259200000|2021-02-25 13:20:00|9516|9506|9517.6|9507.6|9518.3|9508.3|9514.9|9504.9|23
1614259210000|2021-02-25 13:20:10|9518.5|9508.5|9518.8|9508.8|9520|9510|9517.8|9507.8|17
1614259220000|2021-02-25 13:20:20|9518.6|9508.6|9519|9509|9519|9509|9516.6|9506.6|19
1614259230000|2021-02-25 13:20:30|9519.1|9509.1|9519.9|9509.9|9520.9|9510.9|9519.1|9509.1|17
1614259240000|2021-02-25 13:20:40|9519.8|9509.8|9519.5|9509.5|9520.3|9510.3|9519.3|9509.3|11
1614259250000|2021-02-25 13:20:50|9519.6|9509.6|9521.5|9511.5|9521.9|9511.9|9519.6|9509.6|16
1614259260000|2021-02-25 13:21:00|9521.6|9511.6|9518.6|9508.6|9521.6|9511.6|9518.5|9508.5|12
1614259270000|2021-02-25 13:21:10|9518.5|9508.5|9521.5|9511.5|9521.5|9511.5|9517.5|9507.5|11
1614259280000|2021-02-25 13:21:20|9521.4|9511.4|9521.9|9511.9|9522.1|9512.1|9520.9|9510.9|8
1614259290000|2021-02-25 13:21:30|9521.8|9511.8|9521.4|9511.4|9521.8|9511.8|9521.1|9511.1|6
1614259300000|2021-02-25 13:21:40|9521.9|9511.9|9521.1|9511.1|9521.9|9511.9|9521.1|9511.1|4
1614259310000|2021-02-25 13:21:50|9521.3|9511.3|9521.4|9511.4|9521.4|9511.4|9521.1|9511.1|6
1614259320000|2021-02-25 13:22:00|9521.6|9511.6|9524.4|9514.4|9524.4|9514.4|9521.6|9511.6|7
1614259330000|2021-02-25 13:22:10|9524.9|9514.9|9527.3|9517.3|9527.3|9517.3|9524.9|9514.9|12
1614259340000|2021-02-25 13:22:20|9527.1|9517.1|9526.5|9516.5|9527.9|9517.9|9526.4|9516.4|10
1614259350000|2021-02-25 13:22:30|9526.8|9516.8|9525.8|9515.8|9527.1|9517.1|9525.8|9515.8|17
1614259360000|2021-02-25 13:22:40|9525.6|9515.6|9526.3|9516.3|9526.3|9516.3|9522.6|9512.6|18
1614259370000|2021-02-25 13:22:50|9526|9516|9525.3|9515.3|9526|9516|9524.9|9514.9|8
1614259380000|2021-02-25 13:23:00|9525.4|9515.4|9526.9|9516.9|9527|9517|9525.4|9515.4|19
1614259390000|2021-02-25 13:23:10|9526.6|9516.6|9530.3|9520.3|9530.3|9520.3|9526.6|9516.6|15
1614259400000|2021-02-25 13:23:20|9530|9520|9531.5|9521.5|9533.8|9523.8|9529|9519|27
1614259410000|2021-02-25 13:23:30|9531.3|9521.3|9530.3|9520.3|9531.4|9521.4|9530.3|9520.3|10
1614259420000|2021-02-25 13:23:40|9530.1|9520.1|9529.4|9519.4|9530.4|9520.4|9528.9|9518.9|8
1614259430000|2021-02-25 13:23:50|9529.1|9519.1|9529.8|9519.8|9530.1|9520.1|9528.9|9518.9|7
1614259440000|2021-02-25 13:24:00|9529.6|9519.6|9526.8|9516.8|9529.6|9519.6|9525.5|9515.5|16
1614259450000|2021-02-25 13:24:10|9527.4|9517.4|9529.3|9519.3|9529.3|9519.3|9525.3|9515.3|21
1614259460000|2021-02-25 13:24:20|9529|9519|9529.6|9519.6|9529.6|9519.6|9527.4|9517.4|14
1614259470000|2021-02-25 13:24:30|9529.4|9519.4|9528.8|9518.8|9529.4|9519.4|9526.8|9516.8|17
1614259480000|2021-02-25 13:24:40|9528.9|9518.9|9530.3|9520.3|9531.4|9521.4|9528.9|9518.9|16
1614259490000|2021-02-25 13:24:50|9530.1|9520.1|9527.8|9517.8|9530.1|9520.1|9526.9|9516.9|14
1614259500000|2021-02-25 13:25:00|9528|9518|9528.5|9518.5|9528.9|9518.9|9527.9|9517.9|10
1614259510000|2021-02-25 13:25:10|9528.3|9518.3|9529.8|9519.8|9530.8|9520.8|9527.6|9517.6|16
1614259520000|2021-02-25 13:25:20|9529.4|9519.4|9528.8|9518.8|9529.4|9519.4|9528.4|9518.4|8
1614259530000|2021-02-25 13:25:30|9528.5|9518.5|9528.9|9518.9|9530|9520|9528.5|9518.5|10
1614259540000|2021-02-25 13:25:40|9528.6|9518.6|9528.5|9518.5|9529|9519|9528.1|9518.1|18
1614259550000|2021-02-25 13:25:50|9528.6|9518.6|9524.3|9514.3|9529|9519|9524.3|9514.3|15
1614259560000|2021-02-25 13:26:00|9524.5|9514.5|9522.1|9512.1|9525.6|9515.6|9521.6|9511.6|16
1614259570000|2021-02-25 13:26:10|9521.9|9511.9|9520.1|9510.1|9522|9512|9519.8|9509.8|21
1614259580000|2021-02-25 13:26:20|9520.3|9510.3|9517.8|9507.8|9521.1|9511.1|9517.5|9507.5|18
1614259590000|2021-02-25 13:26:30|9518.1|9508.1|9525.9|9515.9|9525.9|9515.9|9518.1|9508.1|14
1614259600000|2021-02-25 13:26:40|9525.6|9515.6|9526|9516|9526.6|9516.6|9525.5|9515.5|8
1614259610000|2021-02-25 13:26:50|9525.6|9515.6|9526.6|9516.6|9526.6|9516.6|9524.5|9514.5|11
1614259620000|2021-02-25 13:27:00|9526.8|9516.8|9528.6|9518.6|9528.6|9518.6|9526.8|9516.8|9
1614259630000|2021-02-25 13:27:10|9528.8|9518.8|9538.4|9528.4|9538.4|9528.4|9528.8|9518.8|16
1614259640000|2021-02-25 13:27:20|9538.6|9528.6|9537.9|9527.9|9539.5|9529.5|9535.4|9525.4|17
1614259650000|2021-02-25 13:27:30|9538|9528|9541.1|9531.1|9541.6|9531.6|9538|9528|17
1614259660000|2021-02-25 13:27:40|9540.9|9530.9|9543.4|9533.4|9543.6|9533.6|9538.4|9528.4|22
1614259670000|2021-02-25 13:27:50|9543.3|9533.3|9547.9|9537.9|9549.3|9539.3|9543.3|9533.3|18
1614259680000|2021-02-25 13:28:00|9547.4|9537.4|9543.1|9533.1|9547.4|9537.4|9542.8|9532.8|24
1614259690000|2021-02-25 13:28:10|9543|9533|9544.1|9534.1|9544.1|9534.1|9541.9|9531.9|14
1614259700000|2021-02-25 13:28:20|9543.6|9533.6|9541.8|9531.8|9543.6|9533.6|9541.3|9531.3|11
1614259710000|2021-02-25 13:28:30|9541.6|9531.6|9542.3|9532.3|9542.5|9532.5|9541.5|9531.5|8
1614259720000|2021-02-25 13:28:40|9542.4|9532.4|9543.4|9533.4|9544.3|9534.3|9542.4|9532.4|7
1614259730000|2021-02-25 13:28:50|9542.9|9532.9|9542.6|9532.6|9543.3|9533.3|9542.3|9532.3|9
1614259740000|2021-02-25 13:29:00|9542.8|9532.8|9544.8|9534.8|9545.4|9535.4|9542.8|9532.8|14
1614259750000|2021-02-25 13:29:10|9545|9535|9544|9534|9545|9535|9543.5|9533.5|11
1614259760000|2021-02-25 13:29:20|9543.6|9533.6|9543.3|9533.3|9543.6|9533.6|9542.9|9532.9|4
1614259770000|2021-02-25 13:29:30|9542.9|9532.9|9543.1|9533.1|9543.8|9533.8|9542.6|9532.6|5
1614259780000|2021-02-25 13:29:40|9543|9533|9543.8|9533.8|9543.8|9533.8|9541.8|9531.8|7
1614259790000|2021-02-25 13:29:50|9544|9534|9544.4|9534.4|9544.4|9534.4|9543.4|9533.4|9
1614259800000|2021-02-25 13:30:00|9543.9|9533.9|9542.1|9532.1|9543.9|9533.9|9541.6|9531.6|10
1614259810000|2021-02-25 13:30:10|9541.9|9531.9|9540.5|9530.5|9541.9|9531.9|9539.6|9529.6|12
1614259820000|2021-02-25 13:30:20|9540.1|9530.1|9535.1|9525.1|9540.1|9530.1|9534.5|9524.5|8
1614259830000|2021-02-25 13:30:30|9535.5|9525.5|9537.1|9527.1|9537.5|9527.5|9535.1|9525.1|8
1614259840000|2021-02-25 13:30:40|9537.3|9527.3|9538.9|9528.9|9538.9|9528.9|9537.3|9527.3|12
1614259850000|2021-02-25 13:30:50|9539.1|9529.1|9535.6|9525.6|9539.1|9529.1|9535.1|9525.1|17
1614259860000|2021-02-25 13:31:00|9535.5|9525.5|9536.4|9526.4|9536.8|9526.8|9535.4|9525.4|13
1614259870000|2021-02-25 13:31:10|9537|9527|9538|9528|9539.3|9529.3|9537|9527|6
1614259880000|2021-02-25 13:31:20|9537.5|9527.5|9535.5|9525.5|9537.5|9527.5|9533.8|9523.8|14
1614259890000|2021-02-25 13:31:30|9536.3|9526.3|9539.3|9529.3|9539.6|9529.6|9536.3|9526.3|8
1614259900000|2021-02-25 13:31:40|9539.1|9529.1|9534.4|9524.4|9539.1|9529.1|9534.4|9524.4|14
1614259910000|2021-02-25 13:31:50|9532.8|9522.8|9538.6|9528.6|9538.6|9528.6|9532.8|9522.8|15
1614259920000|2021-02-25 13:32:00|9539.1|9529.1|9538|9528|9539.1|9529.1|9537.8|9527.8|9
1614259930000|2021-02-25 13:32:10|9538.4|9528.4|9537.4|9527.4|9540|9530|9537.4|9527.4|14
1614259940000|2021-02-25 13:32:20|9536.4|9526.4|9537.3|9527.3|9538.4|9528.4|9536.4|9526.4|9
1614259950000|2021-02-25 13:32:30|9537.4|9527.4|9535.9|9525.9|9537.4|9527.4|9535.9|9525.9|8
1614259960000|2021-02-25 13:32:40|9535.6|9525.6|9532.3|9522.3|9535.9|9525.9|9532|9522|15
1614259970000|2021-02-25 13:32:50|9532.5|9522.5|9531.8|9521.8|9532.6|9522.6|9529.6|9519.6|20
1614259980000|2021-02-25 13:33:00|9531.9|9521.9|9535.5|9525.5|9536.1|9526.1|9531.9|9521.9|10
1614259990000|2021-02-25 13:33:10|9535.4|9525.4|9532.5|9522.5|9535.6|9525.6|9532.5|9522.5|12
1614260000000|2021-02-25 13:33:20|9533.1|9523.1|9535.1|9525.1|9535.1|9525.1|9532.3|9522.3|13
1614260010000|2021-02-25 13:33:30|9535.6|9525.6|9535.1|9525.1|9536.3|9526.3|9535.1|9525.1|10
1614260020000|2021-02-25 13:33:40|9534.6|9524.6|9536.3|9526.3|9536.3|9526.3|9534.1|9524.1|5
1614260030000|2021-02-25 13:33:50|9536.4|9526.4|9535.8|9525.8|9538.5|9528.5|9535.8|9525.8|15
1614260040000|2021-02-25 13:34:00|9535.5|9525.5|9529|9519|9535.5|9525.5|9528.9|9518.9|20
1614260050000|2021-02-25 13:34:10|9529.1|9519.1|9531.6|9521.6|9533.4|9523.4|9529.1|9519.1|15
1614260060000|2021-02-25 13:34:20|9531.3|9521.3|9539.6|9529.6|9539.6|9529.6|9531.3|9521.3|21
1614260070000|2021-02-25 13:34:30|9540|9530|9537|9527|9540|9530|9535|9525|23
1614260080000|2021-02-25 13:34:40|9536.4|9526.4|9540.6|9530.6|9540.6|9530.6|9536.4|9526.4|7
1614260090000|2021-02-25 13:34:50|9540.9|9530.9|9545.6|9535.6|9545.9|9535.9|9540.9|9530.9|20
1614260100000|2021-02-25 13:35:00|9545.8|9535.8|9547.8|9537.8|9548.1|9538.1|9545.6|9535.6|21
1614260110000|2021-02-25 13:35:10|9547.9|9537.9|9542|9532|9547.9|9537.9|9541.9|9531.9|16
1614260120000|2021-02-25 13:35:20|9541.6|9531.6|9545.1|9535.1|9545.8|9535.8|9541.6|9531.6|14
1614260130000|2021-02-25 13:35:30|9545.3|9535.3|9545.5|9535.5|9547.6|9537.6|9544.8|9534.8|18
1614260140000|2021-02-25 13:35:40|9545.8|9535.8|9546.1|9536.1|9547.4|9537.4|9545.8|9535.8|15
1614260150000|2021-02-25 13:35:50|9545.8|9535.8|9544.9|9534.9|9545.8|9535.8|9543.4|9533.4|13
1614260160000|2021-02-25 13:36:00|9544.6|9534.6|9543.3|9533.3|9544.6|9534.6|9543.3|9533.3|10
1614260170000|2021-02-25 13:36:10|9543|9533|9541.5|9531.5|9543|9533|9541.5|9531.5|7
1614260180000|2021-02-25 13:36:20|9541.4|9531.4|9541|9531|9542|9532|9540.6|9530.6|12
1614260190000|2021-02-25 13:36:30|9541.1|9531.1|9540.9|9530.9|9541.6|9531.6|9540.8|9530.8|7
1614260200000|2021-02-25 13:36:40|9541|9531|9542.5|9532.5|9543.9|9533.9|9541|9531|11
1614260210000|2021-02-25 13:36:50|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9540.5|9530.5|13
1614260220000|2021-02-25 13:37:00|9542.4|9532.4|9543.5|9533.5|9544.3|9534.3|9542.4|9532.4|12
1614260230000|2021-02-25 13:37:10|9543.4|9533.4|9543.4|9533.4|9543.6|9533.6|9542.4|9532.4|8
1614260240000|2021-02-25 13:37:20|9543.3|9533.3|9543|9533|9543.4|9533.4|9542.6|9532.6|11
1614260250000|2021-02-25 13:37:30|9543.1|9533.1|9547|9537|9547|9537|9543.1|9533.1|9
1614260260000|2021-02-25 13:37:40|9546.9|9536.9|9547|9537|9547.3|9537.3|9546.5|9536.5|16
1614260270000|2021-02-25 13:37:50|9546.8|9536.8|9546.4|9536.4|9547|9537|9546.1|9536.1|16
1614260280000|2021-02-25 13:38:00|9546.8|9536.8|9545.1|9535.1|9546.8|9536.8|9545.1|9535.1|9
1614260290000|2021-02-25 13:38:10|9545|9535|9541.4|9531.4|9545|9535|9541.4|9531.4|10
1614260300000|2021-02-25 13:38:20|9541.1|9531.1|9537.4|9527.4|9541.1|9531.1|9536.5|9526.5|13
1614260310000|2021-02-25 13:38:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9536.4|9526.4|5
1614260320000|2021-02-25 13:38:40|9537.9|9527.9|9540.5|9530.5|9540.5|9530.5|9537.9|9527.9|4
1614260330000|2021-02-25 13:38:50|9540.4|9530.4|9537.3|9527.3|9540.4|9530.4|9536.6|9526.6|14
1614260340000|2021-02-25 13:39:00|9538.1|9528.1|9535.4|9525.4|9538.8|9528.8|9535.4|9525.4|18
1614260350000|2021-02-25 13:39:10|9535.5|9525.5|9533.4|9523.4|9536.5|9526.5|9532.9|9522.9|15
1614260360000|2021-02-25 13:39:20|9533.3|9523.3|9529.5|9519.5|9533.3|9523.3|9529.3|9519.3|20
1614260370000|2021-02-25 13:39:30|9530|9520|9528.3|9518.3|9530.1|9520.1|9528|9518|10
1614260380000|2021-02-25 13:39:40|9531.1|9521.1|9530.5|9520.5|9531.6|9521.6|9529.5|9519.5|28
1614260390000|2021-02-25 13:39:50|9530.4|9520.4|9536.4|9526.4|9539.1|9529.1|9530.4|9520.4|22
1614260400000|2021-02-25 13:40:00|9536.3|9526.3|9532.8|9522.8|9536.3|9526.3|9532.3|9522.3|15
1614260410000|2021-02-25 13:40:10|9533|9523|9526.6|9516.6|9533.6|9523.6|9526.6|9516.6|20
1614260420000|2021-02-25 13:40:20|9527|9517|9529.6|9519.6|9529.6|9519.6|9526.9|9516.9|16
1614260430000|2021-02-25 13:40:30|9529.4|9519.4|9530.1|9520.1|9530.8|9520.8|9528.9|9518.9|19
1614260440000|2021-02-25 13:40:40|9530.6|9520.6|9523.8|9513.8|9530.6|9520.6|9522.4|9512.4|21
1614260450000|2021-02-25 13:40:50|9523.6|9513.6|9524.4|9514.4|9524.8|9514.8|9523.1|9513.1|13
1614260460000|2021-02-25 13:41:00|9524.9|9514.9|9529.1|9519.1|9531.4|9521.4|9524.8|9514.8|22
1614260470000|2021-02-25 13:41:10|9529.5|9519.5|9529.4|9519.4|9530.8|9520.8|9529|9519|21
1614260480000|2021-02-25 13:41:20|9528.9|9518.9|9529.8|9519.8|9529.8|9519.8|9526.5|9516.5|11
1614260490000|2021-02-25 13:41:30|9530|9520|9529.4|9519.4|9530.4|9520.4|9529.4|9519.4|12
1614260500000|2021-02-25 13:41:40|9529.5|9519.5|9529.3|9519.3|9530.1|9520.1|9529.3|9519.3|6
1614260510000|2021-02-25 13:41:50|9529.4|9519.4|9530.1|9520.1|9530.1|9520.1|9529.1|9519.1|5
1614260520000|2021-02-25 13:42:00|9530.6|9520.6|9532.9|9522.9|9532.9|9522.9|9530.4|9520.4|12
1614260530000|2021-02-25 13:42:10|9533.1|9523.1|9527.4|9517.4|9533.1|9523.1|9526.9|9516.9|13
1614260540000|2021-02-25 13:42:20|9525.5|9515.5|9525.1|9515.1|9526.3|9516.3|9525.1|9515.1|21
1614260550000|2021-02-25 13:42:30|9525.4|9515.4|9520.9|9510.9|9525.4|9515.4|9520.6|9510.6|21
1614260560000|2021-02-25 13:42:40|9521.1|9511.1|9523.5|9513.5|9524.4|9514.4|9521.1|9511.1|19
1614260570000|2021-02-25 13:42:50|9521.8|9511.8|9520.6|9510.6|9523.1|9513.1|9520.6|9510.6|15
1614260580000|2021-02-25 13:43:00|9520.4|9510.4|9522.6|9512.6|9522.6|9512.6|9518.5|9508.5|21
1614260590000|2021-02-25 13:43:10|9522.1|9512.1|9521.8|9511.8|9522.6|9512.6|9521.6|9511.6|7
1614260600000|2021-02-25 13:43:20|9521.6|9511.6|9519.6|9509.6|9522.6|9512.6|9519.6|9509.6|16
1614260610000|2021-02-25 13:43:30|9519.9|9509.9|9519.6|9509.6|9521.4|9511.4|9518.5|9508.5|17
1614260620000|2021-02-25 13:43:40|9519.3|9509.3|9519.4|9509.4|9519.9|9509.9|9519|9509|12
1614260630000|2021-02-25 13:43:50|9519.5|9509.5|9517.4|9507.4|9519.5|9509.5|9517|9507|16
1614260640000|2021-02-25 13:44:00|9517.9|9507.9|9526.1|9516.1|9526.5|9516.5|9517.9|9507.9|19
1614260650000|2021-02-25 13:44:10|9526.3|9516.3|9525.5|9515.5|9526.5|9516.5|9523.8|9513.8|21
1614260660000|2021-02-25 13:44:20|9525.4|9515.4|9526.8|9516.8|9527.4|9517.4|9524.8|9514.8|18
1614260670000|2021-02-25 13:44:30|9526.5|9516.5|9523|9513|9526.5|9516.5|9522.4|9512.4|18
1614260680000|2021-02-25 13:44:40|9522.4|9512.4|9524.1|9514.1|9524.1|9514.1|9522.4|9512.4|10
1614260690000|2021-02-25 13:44:50|9524.5|9514.5|9525.4|9515.4|9525.5|9515.5|9524.5|9514.5|4
1614260700000|2021-02-25 13:45:00|9525.3|9515.3|9524.1|9514.1|9525.3|9515.3|9522.1|9512.1|15
1614260710000|2021-02-25 13:45:10|9523.6|9513.6|9524.5|9514.5|9524.5|9514.5|9523.6|9513.6|15
1614260720000|2021-02-25 13:45:20|9524.6|9514.6|9523.5|9513.5|9524.6|9514.6|9523.5|9513.5|7
1614260730000|2021-02-25 13:45:30|9522.9|9512.9|9524.4|9514.4|9524.6|9514.6|9522.9|9512.9|12
1614260740000|2021-02-25 13:45:40|9525.1|9515.1|9530.3|9520.3|9530.3|9520.3|9525.1|9515.1|19
1614260750000|2021-02-25 13:45:50|9530.5|9520.5|9530.3|9520.3|9531.8|9521.8|9529.5|9519.5|20
1614260760000|2021-02-25 13:46:00|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9529|9519|15
1614260770000|2021-02-25 13:46:10|9529.5|9519.5|9528|9518|9529.5|9519.5|9527.4|9517.4|15
1614260780000|2021-02-25 13:46:20|9527.8|9517.8|9530.5|9520.5|9531.3|9521.3|9527.5|9517.5|9
1614260790000|2021-02-25 13:46:30|9530.8|9520.8|9534.3|9524.3|9534.3|9524.3|9530.5|9520.5|12
1614260800000|2021-02-25 13:46:40|9533.5|9523.5|9533|9523|9533.5|9523.5|9532.5|9522.5|12
1614260810000|2021-02-25 13:46:50|9532.8|9522.8|9532.8|9522.8|9533.5|9523.5|9532.1|9522.1|7
1614260820000|2021-02-25 13:47:00|9533|9523|9530.6|9520.6|9533.3|9523.3|9530.4|9520.4|13
1614260830000|2021-02-25 13:47:10|9530.9|9520.9|9530.5|9520.5|9531.5|9521.5|9530.3|9520.3|9
1614260840000|2021-02-25 13:47:20|9530.8|9520.8|9529|9519|9530.8|9520.8|9529|9519|13
1614260850000|2021-02-25 13:47:30|9529.1|9519.1|9530.9|9520.9|9530.9|9520.9|9527.4|9517.4|19
1614260860000|2021-02-25 13:47:40|9531.6|9521.6|9530.1|9520.1|9532.3|9522.3|9529.9|9519.9|22
1614260870000|2021-02-25 13:47:50|9530.5|9520.5|9531.9|9521.9|9531.9|9521.9|9529.3|9519.3|13
1614260880000|2021-02-25 13:48:00|9532.4|9522.4|9533.1|9523.1|9534.1|9524.1|9532|9522|9
1614260890000|2021-02-25 13:48:10|9533|9523|9532.8|9522.8|9533.6|9523.6|9531.9|9521.9|12
1614260900000|2021-02-25 13:48:20|9532.4|9522.4|9531.5|9521.5|9532.4|9522.4|9531.4|9521.4|6
1614260910000|2021-02-25 13:48:30|9531.4|9521.4|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|3
1614260920000|2021-02-25 13:48:40|9531.4|9521.4|9535|9525|9535|9525|9531.3|9521.3|11
1614260930000|2021-02-25 13:48:50|9534.8|9524.8|9534.5|9524.5|9534.9|9524.9|9534.3|9524.3|10
1614260940000|2021-02-25 13:49:00|9534.3|9524.3|9533|9523|9534.3|9524.3|9533|9523|7
1614260950000|2021-02-25 13:49:10|9532.9|9522.9|9534.1|9524.1|9534.1|9524.1|9530.8|9520.8|11
1614260960000|2021-02-25 13:49:20|9534.6|9524.6|9535.1|9525.1|9536.4|9526.4|9534|9524|9
1614260970000|2021-02-25 13:49:30|9534.9|9524.9|9534.4|9524.4|9534.9|9524.9|9533.9|9523.9|16
1614260980000|2021-02-25 13:49:40|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.6|9524.6|6
1614260990000|2021-02-25 13:49:50|9534.8|9524.8|9534.6|9524.6|9534.8|9524.8|9534.4|9524.4|3
1614261000000|2021-02-25 13:50:00|9534.3|9524.3|9531.3|9521.3|9534.5|9524.5|9531.3|9521.3|11
1614261010000|2021-02-25 13:50:10|9531.5|9521.5|9529.6|9519.6|9532|9522|9529.6|9519.6|14
1614261020000|2021-02-25 13:50:20|9529.1|9519.1|9529.1|9519.1|9529.8|9519.8|9529.1|9519.1|5
1614261030000|2021-02-25 13:50:30|9528.9|9518.9|9528.1|9518.1|9528.9|9518.9|9527.9|9517.9|13
1614261040000|2021-02-25 13:50:40|9527.8|9517.8|9524|9514|9527.8|9517.8|9524|9514|9
1614261050000|2021-02-25 13:50:50|9523.6|9513.6|9522.3|9512.3|9523.6|9513.6|9521.4|9511.4|17
1614261060000|2021-02-25 13:51:00|9522.6|9512.6|9524.3|9514.3|9524.4|9514.4|9522.3|9512.3|15
1614261070000|2021-02-25 13:51:10|9524.6|9514.6|9523.6|9513.6|9525.6|9515.6|9523.6|9513.6|11
1614261080000|2021-02-25 13:51:20|9523.9|9513.9|9524.8|9514.8|9524.8|9514.8|9522.9|9512.9|9
1614261090000|2021-02-25 13:51:30|9524.3|9514.3|9522.4|9512.4|9524.3|9514.3|9520.9|9510.9|16
1614261100000|2021-02-25 13:51:40|9522.6|9512.6|9523.5|9513.5|9523.5|9513.5|9522.6|9512.6|7
1614261110000|2021-02-25 13:51:50|9523.4|9513.4|9523.3|9513.3|9523.8|9513.8|9523.1|9513.1|4
1614261120000|2021-02-25 13:52:00|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|8
1614261130000|2021-02-25 13:52:10|9521.8|9511.8|9522.9|9512.9|9522.9|9512.9|9521.8|9511.8|3
1614261140000|2021-02-25 13:52:20|9522.8|9512.8|9522.8|9512.8|9522.9|9512.9|9522.8|9512.8|3
1614261150000|2021-02-25 13:52:30|9522.5|9512.5|9521.6|9511.6|9522.5|9512.5|9521.4|9511.4|10
1614261160000|2021-02-25 13:52:40|9521.5|9511.5|9522.1|9512.1|9522.8|9512.8|9521.3|9511.3|5
1614261170000|2021-02-25 13:52:50|9522.4|9512.4|9524.3|9514.3|9524.8|9514.8|9522.4|9512.4|8
1614261180000|2021-02-25 13:53:00|9524.1|9514.1|9522.5|9512.5|9524.1|9514.1|9522.5|9512.5|12
1614261190000|2021-02-25 13:53:10|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|4
1614261200000|2021-02-25 13:53:20|9522.4|9512.4|9516.3|9506.3|9522.4|9512.4|9516.3|9506.3|16
1614261210000|2021-02-25 13:53:30|9516.5|9506.5|9508.9|9498.9|9516.5|9506.5|9508.9|9498.9|20
1614261220000|2021-02-25 13:53:40|9509.5|9499.5|9513.8|9503.8|9514.1|9504.1|9509.4|9499.4|23
1614261230000|2021-02-25 13:53:50|9514|9504|9510.6|9500.6|9514.9|9504.9|9510.1|9500.1|18
1614261240000|2021-02-25 13:54:00|9510.8|9500.8|9511|9501|9512.4|9502.4|9510|9500|26
1614261250000|2021-02-25 13:54:10|9510.3|9500.3|9511.5|9501.5|9511.9|9501.9|9509.3|9499.3|13
1614261260000|2021-02-25 13:54:20|9511.6|9501.6|9509.8|9499.8|9511.9|9501.9|9509.8|9499.8|10
1614261270000|2021-02-25 13:54:30|9509.6|9499.6|9507.4|9497.4|9509.6|9499.6|9506.9|9496.9|25
1614261280000|2021-02-25 13:54:40|9507.1|9497.1|9503.3|9493.3|9507.1|9497.1|9503|9493|16
1614261290000|2021-02-25 13:54:50|9503.9|9493.9|9503.4|9493.4|9504|9494|9502.1|9492.1|24
1614261300000|2021-02-25 13:55:00|9503.6|9493.6|9509|9499|9509.9|9499.9|9503.6|9493.6|29
1614261310000|2021-02-25 13:55:10|9509.5|9499.5|9500.4|9490.4|9510.8|9500.8|9500.1|9490.1|17
1614261320000|2021-02-25 13:55:20|9500.8|9490.8|9496.1|9486.1|9501|9491|9494.5|9484.5|25
1614261330000|2021-02-25 13:55:30|9496.5|9486.5|9498.6|9488.6|9500.8|9490.8|9496.5|9486.5|26
1614261340000|2021-02-25 13:55:40|9498.8|9488.8|9503.5|9493.5|9503.5|9493.5|9498.8|9488.8|14
1614261350000|2021-02-25 13:55:50|9503.3|9493.3|9501.6|9491.6|9503.3|9493.3|9501.3|9491.3|12
1614261360000|2021-02-25 13:56:00|9501.3|9491.3|9503.6|9493.6|9504.4|9494.4|9501.3|9491.3|18
1614261370000|2021-02-25 13:56:10|9503.5|9493.5|9503.8|9493.8|9507.4|9497.4|9503.5|9493.5|23
1614261380000|2021-02-25 13:56:20|9504.1|9494.1|9498.5|9488.5|9504.1|9494.1|9498.1|9488.1|27
1614261390000|2021-02-25 13:56:30|9497.8|9487.8|9495.5|9485.5|9497.8|9487.8|9495.3|9485.3|18
1614261400000|2021-02-25 13:56:40|9494.9|9484.9|9489.8|9479.8|9495.1|9485.1|9489.8|9479.8|21
1614261410000|2021-02-25 13:56:50|9490|9480|9490.5|9480.5|9491|9481|9489|9479|16
1614261420000|2021-02-25 13:57:00|9489.8|9479.8|9490.6|9480.6|9490.6|9480.6|9486.3|9476.3|25
1614261430000|2021-02-25 13:57:10|9491.4|9481.4|9493.9|9483.9|9494.3|9484.3|9490.6|9480.6|18
1614261440000|2021-02-25 13:57:20|9494|9484|9494.3|9484.3|9495.9|9485.9|9493.8|9483.8|15
1614261450000|2021-02-25 13:57:30|9494.1|9484.1|9490.5|9480.5|9494.1|9484.1|9489.8|9479.8|22
1614261460000|2021-02-25 13:57:40|9490.4|9480.4|9495.1|9485.1|9495.4|9485.4|9489.8|9479.8|19
1614261470000|2021-02-25 13:57:50|9496.5|9486.5|9497.1|9487.1|9499|9489|9494|9484|17
1614261480000|2021-02-25 13:58:00|9496.8|9486.8|9492.5|9482.5|9498|9488|9492.5|9482.5|18
1614261490000|2021-02-25 13:58:10|9493|9483|9488.1|9478.1|9493|9483|9487.9|9477.9|15
1614261500000|2021-02-25 13:58:20|9488.5|9478.5|9488.9|9478.9|9492.4|9482.4|9488|9478|16
1614261510000|2021-02-25 13:58:30|9489.3|9479.3|9489|9479|9489.5|9479.5|9488.9|9478.9|6
1614261520000|2021-02-25 13:58:40|9487.9|9477.9|9486.6|9476.6|9488.6|9478.6|9486.4|9476.4|18
1614261530000|2021-02-25 13:58:50|9486.4|9476.4|9484.1|9474.1|9486.4|9476.4|9478.4|9468.4|28
1614261540000|2021-02-25 13:59:00|9484.4|9474.4|9484.5|9474.5|9486.9|9476.9|9482.9|9472.9|19
1614261550000|2021-02-25 13:59:10|9484.3|9474.3|9487.4|9477.4|9487.9|9477.9|9483.5|9473.5|17
1614261560000|2021-02-25 13:59:20|9487.1|9477.1|9483.1|9473.1|9487.3|9477.3|9483.1|9473.1|17
1614261570000|2021-02-25 13:59:30|9483|9473|9480.4|9470.4|9483|9473|9480.3|9470.3|9
1614261580000|2021-02-25 13:59:40|9480.3|9470.3|9478.4|9468.4|9482.8|9472.8|9478.4|9468.4|23
1614261590000|2021-02-25 13:59:50|9478|9468|9471.1|9461.1|9478|9468|9470.9|9460.9|28
1614261600000|2021-02-25 14:00:00|9471|9461|9478.4|9468.4|9478.8|9468.8|9470.4|9460.4|27
1614261610000|2021-02-25 14:00:10|9478.8|9468.8|9468.5|9458.5|9480.4|9470.4|9468.5|9458.5|28
1614261620000|2021-02-25 14:00:20|9468.1|9458.1|9459.8|9449.8|9468.1|9458.1|9459.8|9449.8|28
1614261630000|2021-02-25 14:00:30|9460|9450|9458.4|9448.4|9462.5|9452.5|9458.4|9448.4|16
1614261640000|2021-02-25 14:00:40|9459|9449|9458.9|9448.9|9460.8|9450.8|9458.8|9448.8|17
1614261650000|2021-02-25 14:00:50|9459.1|9449.1|9461.3|9451.3|9463.1|9453.1|9459.1|9449.1|20
1614261660000|2021-02-25 14:01:00|9461.5|9451.5|9475.6|9465.6|9475.6|9465.6|9461.5|9451.5|30
1614261670000|2021-02-25 14:01:10|9475.8|9465.8|9482.1|9472.1|9482.1|9472.1|9474.8|9464.8|21
1614261680000|2021-02-25 14:01:20|9481.6|9471.6|9476.8|9466.8|9481.6|9471.6|9473.5|9463.5|32
1614261690000|2021-02-25 14:01:30|9477.5|9467.5|9482.5|9472.5|9482.8|9472.8|9477.5|9467.5|18
1614261700000|2021-02-25 14:01:40|9483|9473|9484.8|9474.8|9486.1|9476.1|9483|9473|20
1614261710000|2021-02-25 14:01:50|9485.1|9475.1|9477.5|9467.5|9485.4|9475.4|9477|9467|23
1614261720000|2021-02-25 14:02:00|9477.9|9467.9|9476.5|9466.5|9477.9|9467.9|9475.3|9465.3|17
1614261730000|2021-02-25 14:02:10|9476.6|9466.6|9475.1|9465.1|9478.6|9468.6|9474.9|9464.9|17
1614261740000|2021-02-25 14:02:20|9475.8|9465.8|9466.6|9456.6|9475.9|9465.9|9466.6|9456.6|23
1614261750000|2021-02-25 14:02:30|9466.4|9456.4|9463.6|9453.6|9470.1|9460.1|9463.6|9453.6|26
1614261760000|2021-02-25 14:02:40|9463.8|9453.8|9464.8|9454.8|9465.8|9455.8|9462.6|9452.6|26
1614261770000|2021-02-25 14:02:50|9465.6|9455.6|9461.8|9451.8|9468.4|9458.4|9461.4|9451.4|26
1614261780000|2021-02-25 14:03:00|9462|9452|9452.5|9442.5|9462|9452|9451.1|9441.1|33
1614261790000|2021-02-25 14:03:10|9452|9442|9455.3|9445.3|9455.8|9445.8|9452|9442|31
1614261800000|2021-02-25 14:03:20|9455.4|9445.4|9461.9|9451.9|9463.8|9453.8|9455.4|9445.4|26
1614261810000|2021-02-25 14:03:30|9460.9|9450.9|9462.4|9452.4|9462.4|9452.4|9457.9|9447.9|15
1614261820000|2021-02-25 14:03:40|9464.1|9454.1|9459.6|9449.6|9464.3|9454.3|9458.8|9448.8|19
1614261830000|2021-02-25 14:03:50|9459.1|9449.1|9454.3|9444.3|9459.1|9449.1|9453.4|9443.4|25
1614261840000|2021-02-25 14:04:00|9455|9445|9462.6|9452.6|9462.6|9452.6|9454.4|9444.4|20
1614261850000|2021-02-25 14:04:10|9462.9|9452.9|9467.8|9457.8|9468|9458|9462.5|9452.5|23
1614261860000|2021-02-25 14:04:20|9467.9|9457.9|9468.5|9458.5|9470.4|9460.4|9467.3|9457.3|18
1614261870000|2021-02-25 14:04:30|9468.3|9458.3|9467|9457|9469.9|9459.9|9464.9|9454.9|25
1614261880000|2021-02-25 14:04:40|9467.1|9457.1|9466.5|9456.5|9467.9|9457.9|9463.1|9453.1|17
1614261890000|2021-02-25 14:04:50|9466.3|9456.3|9463.8|9453.8|9466.4|9456.4|9462|9452|23
1614261900000|2021-02-25 14:05:00|9463.5|9453.5|9461.5|9451.5|9463.5|9453.5|9457.6|9447.6|19
1614261910000|2021-02-25 14:05:10|9463.6|9453.6|9469.3|9459.3|9469.8|9459.8|9463.6|9453.6|17
1614261920000|2021-02-25 14:05:20|9469.5|9459.5|9472.8|9462.8|9472.8|9462.8|9469.3|9459.3|18
1614261930000|2021-02-25 14:05:30|9473|9463|9473.1|9463.1|9476.5|9466.5|9472.8|9462.8|20
1614261940000|2021-02-25 14:05:40|9472.1|9462.1|9464.5|9454.5|9472.1|9462.1|9464.5|9454.5|19
1614261950000|2021-02-25 14:05:50|9465.8|9455.8|9461.8|9451.8|9465.8|9455.8|9457.9|9447.9|28
1614261960000|2021-02-25 14:06:00|9461.5|9451.5|9458.8|9448.8|9462.8|9452.8|9458.8|9448.8|19
1614261970000|2021-02-25 14:06:10|9458.6|9448.6|9459.9|9449.9|9459.9|9449.9|9457.1|9447.1|18
1614261980000|2021-02-25 14:06:20|9460.1|9450.1|9462.3|9452.3|9462.3|9452.3|9460.1|9450.1|14
1614261990000|2021-02-25 14:06:30|9462|9452|9465.8|9455.8|9465.8|9455.8|9458.6|9448.6|22
1614262000000|2021-02-25 14:06:40|9465.6|9455.6|9471.1|9461.1|9471.6|9461.6|9465.1|9455.1|24
1614262010000|2021-02-25 14:06:50|9471.6|9461.6|9471.1|9461.1|9471.6|9461.6|9467.6|9457.6|17
1614262020000|2021-02-25 14:07:00|9470.6|9460.6|9465.6|9455.6|9471.9|9461.9|9464.9|9454.9|17
1614262030000|2021-02-25 14:07:10|9465.5|9455.5|9464.5|9454.5|9466|9456|9463.3|9453.3|19
1614262040000|2021-02-25 14:07:20|9464.6|9454.6|9462.1|9452.1|9464.9|9454.9|9461.1|9451.1|20
1614262050000|2021-02-25 14:07:30|9462.3|9452.3|9466.3|9456.3|9466.9|9456.9|9462.3|9452.3|22
1614262060000|2021-02-25 14:07:40|9465.9|9455.9|9469.1|9459.1|9470|9460|9464.9|9454.9|18
1614262070000|2021-02-25 14:07:50|9469.6|9459.6|9470.6|9460.6|9471|9461|9469|9459|17
1614262080000|2021-02-25 14:08:00|9470.8|9460.8|9470.9|9460.9|9471.8|9461.8|9467.9|9457.9|22
1614262090000|2021-02-25 14:08:10|9470|9460|9467.6|9457.6|9470.5|9460.5|9466.1|9456.1|24
1614262100000|2021-02-25 14:08:20|9467.4|9457.4|9472|9462|9472|9462|9465.3|9455.3|19
1614262110000|2021-02-25 14:08:30|9472.1|9462.1|9480.5|9470.5|9481.6|9471.6|9472.1|9462.1|17
1614262120000|2021-02-25 14:08:40|9480.4|9470.4|9481.8|9471.8|9481.8|9471.8|9477|9467|23
1614262130000|2021-02-25 14:08:50|9481.6|9471.6|9480.1|9470.1|9483.4|9473.4|9479.4|9469.4|24
1614262140000|2021-02-25 14:09:00|9479.6|9469.6|9476.1|9466.1|9481.3|9471.3|9475.4|9465.4|19
1614262150000|2021-02-25 14:09:10|9476.3|9466.3|9475.3|9465.3|9476.9|9466.9|9473.4|9463.4|18
1614262160000|2021-02-25 14:09:20|9476.1|9466.1|9472.3|9462.3|9476.5|9466.5|9469.6|9459.6|21
1614262170000|2021-02-25 14:09:30|9472.5|9462.5|9477.6|9467.6|9479.3|9469.3|9472|9462|19
1614262180000|2021-02-25 14:09:40|9477.3|9467.3|9475.3|9465.3|9477.3|9467.3|9469.6|9459.6|17
1614262190000|2021-02-25 14:09:50|9476|9466|9476.4|9466.4|9477.8|9467.8|9476|9466|10
1614262200000|2021-02-25 14:10:00|9476.5|9466.5|9473.4|9463.4|9477.6|9467.6|9473.4|9463.4|16
1614262210000|2021-02-25 14:10:10|9473.6|9463.6|9468.4|9458.4|9473.8|9463.8|9468.4|9458.4|12
1614262220000|2021-02-25 14:10:20|9466.6|9456.6|9468.1|9458.1|9468.1|9458.1|9464.5|9454.5|17
1614262230000|2021-02-25 14:10:30|9468.8|9458.8|9470|9460|9471|9461|9468.3|9458.3|10
1614262240000|2021-02-25 14:10:40|9469.5|9459.5|9470.8|9460.8|9471.3|9461.3|9467.8|9457.8|14
1614262250000|2021-02-25 14:10:50|9471.1|9461.1|9467.5|9457.5|9471.8|9461.8|9467.5|9457.5|11
1614262260000|2021-02-25 14:11:00|9467.4|9457.4|9468.6|9458.6|9469|9459|9464.4|9454.4|16
1614262270000|2021-02-25 14:11:10|9469|9459|9471.3|9461.3|9471.3|9461.3|9468.8|9458.8|19
1614262280000|2021-02-25 14:11:20|9471.9|9461.9|9476.1|9466.1|9476.1|9466.1|9471.9|9461.9|15
1614262290000|2021-02-25 14:11:30|9476.6|9466.6|9474.1|9464.1|9477.5|9467.5|9474.1|9464.1|8
1614262300000|2021-02-25 14:11:40|9472.9|9462.9|9469.1|9459.1|9472.9|9462.9|9468.6|9458.6|10
1614262310000|2021-02-25 14:11:50|9469.8|9459.8|9469.9|9459.9|9471.3|9461.3|9469.8|9459.8|12
1614262320000|2021-02-25 14:12:00|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9467.8|9457.8|16
1614262330000|2021-02-25 14:12:10|9468.5|9458.5|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|11
1614262340000|2021-02-25 14:12:20|9470.4|9460.4|9468.8|9458.8|9471.9|9461.9|9467.3|9457.3|14
1614262350000|2021-02-25 14:12:30|9469|9459|9472.6|9462.6|9473|9463|9468.9|9458.9|13
1614262360000|2021-02-25 14:12:40|9472.5|9462.5|9473.5|9463.5|9474.4|9464.4|9469.6|9459.6|17
1614262370000|2021-02-25 14:12:50|9472.4|9462.4|9467.9|9457.9|9472.9|9462.9|9467.4|9457.4|12
1614262380000|2021-02-25 14:13:00|9468.9|9458.9|9469.9|9459.9|9472.4|9462.4|9468.9|9458.9|13
1614262390000|2021-02-25 14:13:10|9469.4|9459.4|9473.1|9463.1|9473.4|9463.4|9469.4|9459.4|12
1614262400000|2021-02-25 14:13:20|9473|9463|9473.8|9463.8|9474.5|9464.5|9471.4|9461.4|10
1614262410000|2021-02-25 14:13:30|9473.9|9463.9|9472.3|9462.3|9474.8|9464.8|9472.3|9462.3|14
1614262420000|2021-02-25 14:13:40|9471.8|9461.8|9468.8|9458.8|9472.6|9462.6|9468.8|9458.8|19
1614262430000|2021-02-25 14:13:50|9468.5|9458.5|9466.9|9456.9|9472.4|9462.4|9466.5|9456.5|14
1614262440000|2021-02-25 14:14:00|9466.8|9456.8|9471.3|9461.3|9471.6|9461.6|9466.8|9456.8|16
1614262450000|2021-02-25 14:14:10|9470.4|9460.4|9468|9458|9470.4|9460.4|9467.8|9457.8|10
1614262460000|2021-02-25 14:14:20|9469.3|9459.3|9467.5|9457.5|9470.1|9460.1|9466.6|9456.6|15
1614262470000|2021-02-25 14:14:30|9467.1|9457.1|9468.8|9458.8|9468.9|9458.9|9466.9|9456.9|16
1614262480000|2021-02-25 14:14:40|9469|9459|9471|9461|9471|9461|9469|9459|9
1614262490000|2021-02-25 14:14:50|9471.1|9461.1|9472.6|9462.6|9473.9|9463.9|9471.1|9461.1|12
1614262500000|2021-02-25 14:15:00|9473.4|9463.4|9474.8|9464.8|9475.4|9465.4|9473.4|9463.4|12
1614262510000|2021-02-25 14:15:10|9475.1|9465.1|9485.4|9475.4|9485.4|9475.4|9475.1|9465.1|21
1614262520000|2021-02-25 14:15:20|9486.4|9476.4|9490.8|9480.8|9491.1|9481.1|9483.4|9473.4|25
1614262530000|2021-02-25 14:15:30|9491.6|9481.6|9497.3|9487.3|9497.3|9487.3|9487.9|9477.9|22
1614262540000|2021-02-25 14:15:40|9497.8|9487.8|9493.9|9483.9|9497.8|9487.8|9493.5|9483.5|20
1614262550000|2021-02-25 14:15:50|9494|9484|9493.9|9483.9|9494.8|9484.8|9492|9482|20
1614262560000|2021-02-25 14:16:00|9494.1|9484.1|9492.9|9482.9|9496.5|9486.5|9492.5|9482.5|17
1614262570000|2021-02-25 14:16:10|9494.6|9484.6|9496.4|9486.4|9496.4|9486.4|9494.6|9484.6|12
1614262580000|2021-02-25 14:16:20|9496.9|9486.9|9493.5|9483.5|9496.9|9486.9|9493.5|9483.5|11
1614262590000|2021-02-25 14:16:30|9493.8|9483.8|9493|9483|9494.6|9484.6|9493|9483|11
1614262600000|2021-02-25 14:16:40|9493.4|9483.4|9497.8|9487.8|9499.1|9489.1|9493.4|9483.4|19
1614262610000|2021-02-25 14:16:50|9497.1|9487.1|9496.9|9486.9|9499.1|9489.1|9496.6|9486.6|23
1614262620000|2021-02-25 14:17:00|9497|9487|9497|9487|9499.5|9489.5|9497|9487|13
1614262630000|2021-02-25 14:17:10|9496.6|9486.6|9497.1|9487.1|9497.5|9487.5|9495.3|9485.3|14
1614262640000|2021-02-25 14:17:20|9497.4|9487.4|9497.4|9487.4|9498|9488|9497.4|9487.4|7
1614262650000|2021-02-25 14:17:30|9497.6|9487.6|9502.9|9492.9|9503|9493|9497.4|9487.4|13
1614262660000|2021-02-25 14:17:40|9503.4|9493.4|9499.6|9489.6|9503.6|9493.6|9498.9|9488.9|19
1614262670000|2021-02-25 14:17:50|9499.4|9489.4|9499.4|9489.4|9501.3|9491.3|9499.4|9489.4|15
1614262680000|2021-02-25 14:18:00|9499.5|9489.5|9499.6|9489.6|9499.6|9489.6|9498.1|9488.1|13
1614262690000|2021-02-25 14:18:10|9500.5|9490.5|9501.8|9491.8|9501.8|9491.8|9500.5|9490.5|7
1614262700000|2021-02-25 14:18:20|9501.9|9491.9|9503|9493|9504.9|9494.9|9501.5|9491.5|16
1614262710000|2021-02-25 14:18:30|9503.6|9493.6|9510.8|9500.8|9510.8|9500.8|9503.6|9493.6|17
1614262720000|2021-02-25 14:18:40|9511.1|9501.1|9509|9499|9512.5|9502.5|9506.4|9496.4|25
1614262730000|2021-02-25 14:18:50|9509.9|9499.9|9508.4|9498.4|9510.3|9500.3|9506.9|9496.9|22
1614262740000|2021-02-25 14:19:00|9509|9499|9530.3|9520.3|9530.3|9520.3|9508.9|9498.9|24
1614262750000|2021-02-25 14:19:10|9528.3|9518.3|9518.5|9508.5|9528.9|9518.9|9517.9|9507.9|21
1614262760000|2021-02-25 14:19:20|9518.9|9508.9|9528.3|9518.3|9528.3|9518.3|9518.3|9508.3|23
1614262770000|2021-02-25 14:19:30|9527.8|9517.8|9527|9517|9532.8|9522.8|9524.1|9514.1|22
1614262780000|2021-02-25 14:19:40|9526.5|9516.5|9522.9|9512.9|9526.5|9516.5|9522.9|9512.9|15
1614262790000|2021-02-25 14:19:50|9523.4|9513.4|9523|9513|9524.6|9514.6|9521.6|9511.6|16
1614262800000|2021-02-25 14:20:00|9521.3|9511.3|9522|9512|9525|9515|9521.3|9511.3|15
1614262810000|2021-02-25 14:20:10|9522.8|9512.8|9521.6|9511.6|9523.1|9513.1|9519.5|9509.5|20
1614262820000|2021-02-25 14:20:20|9522.3|9512.3|9520.3|9510.3|9522.3|9512.3|9518.6|9508.6|21
1614262830000|2021-02-25 14:20:30|9520.5|9510.5|9520.5|9510.5|9523.9|9513.9|9517.6|9507.6|23
1614262840000|2021-02-25 14:20:40|9521|9511|9519.3|9509.3|9521.8|9511.8|9518.3|9508.3|22
1614262850000|2021-02-25 14:20:50|9520.6|9510.6|9521.1|9511.1|9523.8|9513.8|9520.6|9510.6|13
1614262860000|2021-02-25 14:21:00|9520.6|9510.6|9522.4|9512.4|9522.4|9512.4|9519.4|9509.4|18
1614262870000|2021-02-25 14:21:10|9522.3|9512.3|9519.4|9509.4|9522.3|9512.3|9518.6|9508.6|21
1614262880000|2021-02-25 14:21:20|9519.1|9509.1|9517.8|9507.8|9519.6|9509.6|9517.4|9507.4|15
1614262890000|2021-02-25 14:21:30|9517.4|9507.4|9521.5|9511.5|9521.5|9511.5|9517.4|9507.4|11
1614262900000|2021-02-25 14:21:40|9522.1|9512.1|9521.6|9511.6|9524.5|9514.5|9521.6|9511.6|17
1614262910000|2021-02-25 14:21:50|9521.5|9511.5|9520.9|9510.9|9523.8|9513.8|9520.9|9510.9|15
1614262920000|2021-02-25 14:22:00|9521.1|9511.1|9517.6|9507.6|9521.1|9511.1|9517.5|9507.5|9
1614262930000|2021-02-25 14:22:10|9517.3|9507.3|9514.1|9504.1|9517.3|9507.3|9513.9|9503.9|20
1614262940000|2021-02-25 14:22:20|9513.9|9503.9|9511.8|9501.8|9514.3|9504.3|9511.8|9501.8|14
1614262950000|2021-02-25 14:22:30|9512.4|9502.4|9508.6|9498.6|9512.4|9502.4|9508.6|9498.6|15
1614262960000|2021-02-25 14:22:40|9509.1|9499.1|9513|9503|9513|9503|9509.1|9499.1|9
1614262970000|2021-02-25 14:22:50|9513.1|9503.1|9513.9|9503.9|9514.4|9504.4|9512.9|9502.9|13
1614262980000|2021-02-25 14:23:00|9514.5|9504.5|9520.5|9510.5|9520.5|9510.5|9514.4|9504.4|21
1614262990000|2021-02-25 14:23:10|9519.8|9509.8|9516.3|9506.3|9520|9510|9516.1|9506.1|15
1614263000000|2021-02-25 14:23:20|9515.8|9505.8|9511.9|9501.9|9515.8|9505.8|9511.5|9501.5|9
1614263010000|2021-02-25 14:23:30|9511.1|9501.1|9515.3|9505.3|9517.3|9507.3|9511.1|9501.1|11
1614263020000|2021-02-25 14:23:40|9515.1|9505.1|9511.4|9501.4|9515.1|9505.1|9511.4|9501.4|13
1614263030000|2021-02-25 14:23:50|9512|9502|9513.6|9503.6|9513.6|9503.6|9511.3|9501.3|11
1614263040000|2021-02-25 14:24:00|9514.8|9504.8|9514.8|9504.8|9517.1|9507.1|9514.8|9504.8|11
1614263050000|2021-02-25 14:24:10|9514.5|9504.5|9515.4|9505.4|9515.5|9505.5|9514.3|9504.3|15
1614263060000|2021-02-25 14:24:20|9515.3|9505.3|9512.6|9502.6|9515.9|9505.9|9512.6|9502.6|15
1614263070000|2021-02-25 14:24:30|9513.1|9503.1|9513.5|9503.5|9513.9|9503.9|9511.1|9501.1|16
1614263080000|2021-02-25 14:24:40|9513.6|9503.6|9516.5|9506.5|9517|9507|9513.5|9503.5|16
1614263090000|2021-02-25 14:24:50|9516.6|9506.6|9515.9|9505.9|9516.9|9506.9|9515.3|9505.3|12
1614263100000|2021-02-25 14:25:00|9516.6|9506.6|9520|9510|9521.3|9511.3|9516.6|9506.6|10
1614263110000|2021-02-25 14:25:10|9520.3|9510.3|9520.4|9510.4|9522.4|9512.4|9520.3|9510.3|12
1614263120000|2021-02-25 14:25:20|9520|9510|9520.6|9510.6|9520.9|9510.9|9520|9510|8
1614263130000|2021-02-25 14:25:30|9520.4|9510.4|9521|9511|9521|9511|9520.4|9510.4|3
1614263140000|2021-02-25 14:25:40|9520.6|9510.6|9520.8|9510.8|9521|9511|9520.4|9510.4|11
1614263150000|2021-02-25 14:25:50|9520.6|9510.6|9523.3|9513.3|9523.3|9513.3|9520.4|9510.4|11
1614263160000|2021-02-25 14:26:00|9523.4|9513.4|9525|9515|9525|9515|9523|9513|10
1614263170000|2021-02-25 14:26:10|9525.4|9515.4|9526.6|9516.6|9528.9|9518.9|9525.4|9515.4|10
1614263180000|2021-02-25 14:26:20|9526.1|9516.1|9521.9|9511.9|9526.1|9516.1|9521.9|9511.9|8
1614263190000|2021-02-25 14:26:30|9521.5|9511.5|9519|9509|9521.9|9511.9|9518.5|9508.5|14
1614263200000|2021-02-25 14:26:40|9519.6|9509.6|9516.1|9506.1|9520|9510|9515.6|9505.6|9
1614263210000|2021-02-25 14:26:50|9517.1|9507.1|9516.8|9506.8|9519.9|9509.9|9516.5|9506.5|13
1614263220000|2021-02-25 14:27:00|9516.4|9506.4|9518|9508|9519.6|9509.6|9516|9506|17
1614263230000|2021-02-25 14:27:10|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|10
1614263240000|2021-02-25 14:27:20|9519|9509|9518.9|9508.9|9519|9509|9518.9|9508.9|2
1614263250000|2021-02-25 14:27:30|9519.4|9509.4|9522.5|9512.5|9522.5|9512.5|9519.4|9509.4|7
1614263260000|2021-02-25 14:27:40|9522.3|9512.3|9520.3|9510.3|9522.5|9512.5|9520.3|9510.3|10
1614263270000|2021-02-25 14:27:50|9520.4|9510.4|9520.8|9510.8|9520.9|9510.9|9520.4|9510.4|4
1614263280000|2021-02-25 14:28:00|9521|9511|9521.9|9511.9|9521.9|9511.9|9520.8|9510.8|7
1614263290000|2021-02-25 14:28:10|9522.3|9512.3|9518.4|9508.4|9522.3|9512.3|9518.4|9508.4|9
1614263300000|2021-02-25 14:28:20|9517.5|9507.5|9511.1|9501.1|9517.5|9507.5|9510.8|9500.8|14
1614263310000|2021-02-25 14:28:30|9509.4|9499.4|9508.3|9498.3|9509.4|9499.4|9507|9497|16
1614263320000|2021-02-25 14:28:40|9508|9498|9510|9500|9511|9501|9508|9498|10
1614263330000|2021-02-25 14:28:50|9509.9|9499.9|9509.6|9499.6|9510.1|9500.1|9508.6|9498.6|12
1614263340000|2021-02-25 14:29:00|9509.5|9499.5|9507.6|9497.6|9509.5|9499.5|9507.6|9497.6|7
1614263350000|2021-02-25 14:29:10|9508|9498|9501.8|9491.8|9508|9498|9501.8|9491.8|17
1614263360000|2021-02-25 14:29:20|9501|9491|9498|9488|9501|9491|9496.1|9486.1|19
1614263370000|2021-02-25 14:29:30|9498.8|9488.8|9496.8|9486.8|9501.4|9491.4|9496.8|9486.8|21
1614263380000|2021-02-25 14:29:40|9496.1|9486.1|9500.4|9490.4|9501|9491|9496.1|9486.1|18
1614263390000|2021-02-25 14:29:50|9501.1|9491.1|9500.6|9490.6|9501.1|9491.1|9500.3|9490.3|5
1614263400000|2021-02-25 14:30:00|9502.8|9492.8|9508.5|9498.5|9508.5|9498.5|9502.8|9492.8|14
1614263410000|2021-02-25 14:30:10|9509.8|9499.8|9506.4|9496.4|9513.1|9503.1|9506.4|9496.4|19
1614263420000|2021-02-25 14:30:20|9506|9496|9505.6|9495.6|9506|9496|9504.3|9494.3|14
1614263430000|2021-02-25 14:30:30|9506.3|9496.3|9497.8|9487.8|9506.6|9496.6|9497.8|9487.8|21
1614263440000|2021-02-25 14:30:40|9497.6|9487.6|9497.5|9487.5|9500|9490|9497.5|9487.5|18
1614263450000|2021-02-25 14:30:50|9497.1|9487.1|9496.5|9486.5|9498.1|9488.1|9496.4|9486.4|10
1614263460000|2021-02-25 14:31:00|9496.1|9486.1|9493.3|9483.3|9496.6|9486.6|9491.8|9481.8|16
1614263470000|2021-02-25 14:31:10|9492.8|9482.8|9485.3|9475.3|9492.8|9482.8|9483.5|9473.5|23
1614263480000|2021-02-25 14:31:20|9486.1|9476.1|9493|9483|9493|9483|9485.3|9475.3|23
1614263490000|2021-02-25 14:31:30|9492.6|9482.6|9490.3|9480.3|9494.1|9484.1|9489.8|9479.8|20
1614263500000|2021-02-25 14:31:40|9490.4|9480.4|9490.4|9480.4|9490.9|9480.9|9489.9|9479.9|7
1614263510000|2021-02-25 14:31:50|9490.6|9480.6|9497.9|9487.9|9499.5|9489.5|9490.6|9480.6|18
1614263520000|2021-02-25 14:32:00|9497.8|9487.8|9493|9483|9497.8|9487.8|9492.3|9482.3|20
1614263530000|2021-02-25 14:32:10|9492.4|9482.4|9497.5|9487.5|9497.5|9487.5|9492.4|9482.4|19
1614263540000|2021-02-25 14:32:20|9497.4|9487.4|9498.6|9488.6|9501.3|9491.3|9497.4|9487.4|15
1614263550000|2021-02-25 14:32:30|9498.9|9488.9|9501.9|9491.9|9501.9|9491.9|9498.9|9488.9|14
1614263560000|2021-02-25 14:32:40|9502.4|9492.4|9504.3|9494.3|9504.6|9494.6|9502.1|9492.1|19
1614263570000|2021-02-25 14:32:50|9503.4|9493.4|9501.5|9491.5|9504|9494|9501.5|9491.5|11
1614263580000|2021-02-25 14:33:00|9501.6|9491.6|9507.9|9497.9|9508.3|9498.3|9501.6|9491.6|17
1614263590000|2021-02-25 14:33:10|9508|9498|9511.4|9501.4|9511.9|9501.9|9507.5|9497.5|23
1614263600000|2021-02-25 14:33:20|9511.3|9501.3|9510.4|9500.4|9511.3|9501.3|9509.5|9499.5|8
1614263610000|2021-02-25 14:33:30|9510.9|9500.9|9512.1|9502.1|9514.6|9504.6|9510.9|9500.9|16
1614263620000|2021-02-25 14:33:40|9511.1|9501.1|9506.1|9496.1|9512|9502|9506.1|9496.1|11
1614263630000|2021-02-25 14:33:50|9506.3|9496.3|9506.5|9496.5|9507.4|9497.4|9504.1|9494.1|16
1614263640000|2021-02-25 14:34:00|9506.4|9496.4|9510.6|9500.6|9510.6|9500.6|9506.1|9496.1|10
1614263650000|2021-02-25 14:34:10|9510.4|9500.4|9506.4|9496.4|9510.4|9500.4|9504.8|9494.8|12
1614263660000|2021-02-25 14:34:20|9506.5|9496.5|9511.6|9501.6|9511.6|9501.6|9506.5|9496.5|14
1614263670000|2021-02-25 14:34:30|9512.8|9502.8|9511.6|9501.6|9514.6|9504.6|9511.6|9501.6|16
1614263680000|2021-02-25 14:34:40|9511.4|9501.4|9509.4|9499.4|9511.8|9501.8|9507.6|9497.6|12
1614263690000|2021-02-25 14:34:50|9508.8|9498.8|9511.4|9501.4|9514.5|9504.5|9508|9498|17
1614263700000|2021-02-25 14:35:00|9512.9|9502.9|9519.1|9509.1|9519.9|9509.9|9512.9|9502.9|19
1614263710000|2021-02-25 14:35:10|9518.8|9508.8|9515.6|9505.6|9519.1|9509.1|9515.6|9505.6|19
1614263720000|2021-02-25 14:35:20|9515.9|9505.9|9518.1|9508.1|9518.5|9508.5|9515.6|9505.6|19
1614263730000|2021-02-25 14:35:30|9517.6|9507.6|9516.6|9506.6|9518.6|9508.6|9516.3|9506.3|19
1614263740000|2021-02-25 14:35:40|9516.3|9506.3|9516.8|9506.8|9520.1|9510.1|9515.6|9505.6|16
1614263750000|2021-02-25 14:35:50|9516.6|9506.6|9510.8|9500.8|9516.6|9506.6|9510.3|9500.3|16
1614263760000|2021-02-25 14:36:00|9512.5|9502.5|9508.6|9498.6|9517.9|9507.9|9508.4|9498.4|19
1614263770000|2021-02-25 14:36:10|9508.8|9498.8|9499.3|9489.3|9508.8|9498.8|9498.3|9488.3|21
1614263780000|2021-02-25 14:36:20|9500|9490|9500.9|9490.9|9501.6|9491.6|9499.6|9489.6|22
1614263790000|2021-02-25 14:36:30|9500.6|9490.6|9498.8|9488.8|9501.8|9491.8|9496.6|9486.6|17
1614263800000|2021-02-25 14:36:40|9499.1|9489.1|9501.5|9491.5|9503.1|9493.1|9499.1|9489.1|9
1614263810000|2021-02-25 14:36:50|9500.4|9490.4|9498.6|9488.6|9501.4|9491.4|9498.4|9488.4|16
1614263820000|2021-02-25 14:37:00|9498.5|9488.5|9499.1|9489.1|9499.9|9489.9|9496.1|9486.1|14
1614263830000|2021-02-25 14:37:10|9497.6|9487.6|9497.6|9487.6|9499.6|9489.6|9497.6|9487.6|19
1614263840000|2021-02-25 14:37:20|9496.6|9486.6|9500.9|9490.9|9503.4|9493.4|9496.6|9486.6|21
1614263850000|2021-02-25 14:37:30|9500.6|9490.6|9500.1|9490.1|9502.8|9492.8|9500.1|9490.1|18
1614263860000|2021-02-25 14:37:40|9499.8|9489.8|9502.4|9492.4|9503.3|9493.3|9499.5|9489.5|13
1614263870000|2021-02-25 14:37:50|9501.9|9491.9|9501.4|9491.4|9503.3|9493.3|9501.1|9491.1|14
1614263880000|2021-02-25 14:38:00|9501.1|9491.1|9499.3|9489.3|9501.1|9491.1|9498.9|9488.9|12
1614263890000|2021-02-25 14:38:10|9499.5|9489.5|9505.1|9495.1|9505.1|9495.1|9499.3|9489.3|23
1614263900000|2021-02-25 14:38:20|9506.1|9496.1|9503.8|9493.8|9508.1|9498.1|9503.8|9493.8|15
1614263910000|2021-02-25 14:38:30|9503.9|9493.9|9507.8|9497.8|9508.5|9498.5|9503.9|9493.9|17
1614263920000|2021-02-25 14:38:40|9508.8|9498.8|9509|9499|9509.6|9499.6|9507.1|9497.1|15
1614263930000|2021-02-25 14:38:50|9508.1|9498.1|9505.5|9495.5|9508.1|9498.1|9503|9493|14
1614263940000|2021-02-25 14:39:00|9506.4|9496.4|9504.6|9494.6|9506.4|9496.4|9504.3|9494.3|12
1614263950000|2021-02-25 14:39:10|9506.6|9496.6|9508.8|9498.8|9509|9499|9506.6|9496.6|21
1614263960000|2021-02-25 14:39:20|9508.5|9498.5|9515.4|9505.4|9515.4|9505.4|9508.5|9498.5|13
1614263970000|2021-02-25 14:39:30|9514.9|9504.9|9513.4|9503.4|9514.9|9504.9|9512|9502|14
1614263980000|2021-02-25 14:39:40|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|6
1614263990000|2021-02-25 14:39:50|9512.4|9502.4|9515|9505|9516.1|9506.1|9512|9502|11
1614264000000|2021-02-25 14:40:00|9516|9506|9515.9|9505.9|9516|9506|9514.9|9504.9|13
1614264010000|2021-02-25 14:40:10|9515.6|9505.6|9514.1|9504.1|9515.8|9505.8|9513.9|9503.9|19
1614264020000|2021-02-25 14:40:20|9513.9|9503.9|9512.9|9502.9|9514.1|9504.1|9512.9|9502.9|5
1614264030000|2021-02-25 14:40:30|9513.9|9503.9|9515.1|9505.1|9517.4|9507.4|9513.6|9503.6|11
1614264040000|2021-02-25 14:40:40|9515.3|9505.3|9518.4|9508.4|9518.4|9508.4|9515.3|9505.3|5
1614264050000|2021-02-25 14:40:50|9519.1|9509.1|9519|9509|9520.1|9510.1|9518.9|9508.9|18
1614264060000|2021-02-25 14:41:00|9518.9|9508.9|9526.1|9516.1|9526.1|9516.1|9518.9|9508.9|21
1614264070000|2021-02-25 14:41:10|9525.8|9515.8|9524|9514|9525.8|9515.8|9522.8|9512.8|14
1614264080000|2021-02-25 14:41:20|9523.6|9513.6|9522.4|9512.4|9523.6|9513.6|9521.4|9511.4|14
1614264090000|2021-02-25 14:41:30|9522.1|9512.1|9520.5|9510.5|9522.1|9512.1|9520.5|9510.5|14
1614264100000|2021-02-25 14:41:40|9520.1|9510.1|9521.4|9511.4|9521.5|9511.5|9520.1|9510.1|5
1614264110000|2021-02-25 14:41:50|9521.3|9511.3|9521.1|9511.1|9521.3|9511.3|9519.1|9509.1|10
1614264120000|2021-02-25 14:42:00|9521.3|9511.3|9525.5|9515.5|9525.5|9515.5|9521.3|9511.3|13
1614264130000|2021-02-25 14:42:10|9525.6|9515.6|9524.3|9514.3|9525.8|9515.8|9523|9513|13
1614264140000|2021-02-25 14:42:20|9524.5|9514.5|9527.5|9517.5|9527.5|9517.5|9524.5|9514.5|11
1614264150000|2021-02-25 14:42:30|9528|9518|9529.3|9519.3|9529.6|9519.6|9528|9518|16
1614264160000|2021-02-25 14:42:40|9529.1|9519.1|9524.1|9514.1|9529.1|9519.1|9524.1|9514.1|17
1614264170000|2021-02-25 14:42:50|9522.8|9512.8|9521.8|9511.8|9523.6|9513.6|9521.4|9511.4|13
1614264180000|2021-02-25 14:43:00|9522.1|9512.1|9527.9|9517.9|9527.9|9517.9|9521.6|9511.6|15
1614264190000|2021-02-25 14:43:10|9527|9517|9526.6|9516.6|9527|9517|9526|9516|8
1614264200000|2021-02-25 14:43:20|9526.5|9516.5|9528.5|9518.5|9529.3|9519.3|9525.9|9515.9|14
1614264210000|2021-02-25 14:43:30|9528.8|9518.8|9529.8|9519.8|9530|9520|9528.5|9518.5|12
1614264220000|2021-02-25 14:43:40|9529.4|9519.4|9529.1|9519.1|9530|9520|9528.4|9518.4|18
1614264230000|2021-02-25 14:43:50|9529.6|9519.6|9532.8|9522.8|9533.3|9523.3|9528.6|9518.6|13
1614264240000|2021-02-25 14:44:00|9532.5|9522.5|9528.4|9518.4|9532.9|9522.9|9525.8|9515.8|17
1614264250000|2021-02-25 14:44:10|9528.9|9518.9|9529|9519|9530.3|9520.3|9528.6|9518.6|12
1614264260000|2021-02-25 14:44:20|9529.3|9519.3|9528.6|9518.6|9529.8|9519.8|9527.9|9517.9|9
1614264270000|2021-02-25 14:44:30|9528.5|9518.5|9526.9|9516.9|9528.6|9518.6|9526.5|9516.5|16
1614264280000|2021-02-25 14:44:40|9527.4|9517.4|9521.5|9511.5|9527.4|9517.4|9521.5|9511.5|11
1614264290000|2021-02-25 14:44:50|9521.4|9511.4|9519.5|9509.5|9521.4|9511.4|9518.1|9508.1|13
1614264300000|2021-02-25 14:45:00|9520|9510|9525.4|9515.4|9526.1|9516.1|9519.3|9509.3|17
1614264310000|2021-02-25 14:45:10|9525.8|9515.8|9530.1|9520.1|9530.1|9520.1|9525.8|9515.8|15
1614264320000|2021-02-25 14:45:20|9529.9|9519.9|9526.1|9516.1|9529.9|9519.9|9526.1|9516.1|17
1614264330000|2021-02-25 14:45:30|9525.8|9515.8|9521.8|9511.8|9526.1|9516.1|9521.8|9511.8|14
1614264340000|2021-02-25 14:45:40|9523.4|9513.4|9518.3|9508.3|9523.8|9513.8|9518.3|9508.3|12
1614264350000|2021-02-25 14:45:50|9518.1|9508.1|9518.4|9508.4|9518.8|9508.8|9517.8|9507.8|9
1614264360000|2021-02-25 14:46:00|9518.1|9508.1|9518.9|9508.9|9520.8|9510.8|9518.1|9508.1|15
1614264370000|2021-02-25 14:46:10|9518.5|9508.5|9517.6|9507.6|9518.6|9508.6|9516.6|9506.6|17
1614264380000|2021-02-25 14:46:20|9517.5|9507.5|9516.9|9506.9|9519.9|9509.9|9516.9|9506.9|18
1614264390000|2021-02-25 14:46:30|9517.1|9507.1|9516.6|9506.6|9517.9|9507.9|9515.9|9505.9|12
1614264400000|2021-02-25 14:46:40|9516.5|9506.5|9518.5|9508.5|9519|9509|9516.5|9506.5|12
1614264410000|2021-02-25 14:46:50|9518.4|9508.4|9515.4|9505.4|9518.4|9508.4|9515.4|9505.4|16
1614264420000|2021-02-25 14:47:00|9515.3|9505.3|9510.8|9500.8|9516|9506|9510.3|9500.3|19
1614264430000|2021-02-25 14:47:10|9510.3|9500.3|9506.6|9496.6|9510.3|9500.3|9506.6|9496.6|17
1614264440000|2021-02-25 14:47:20|9506.9|9496.9|9511|9501|9511.3|9501.3|9506.1|9496.1|18
1614264450000|2021-02-25 14:47:30|9511.3|9501.3|9510.8|9500.8|9511.3|9501.3|9507.1|9497.1|16
1614264460000|2021-02-25 14:47:40|9511|9501|9509.6|9499.6|9511|9501|9509.3|9499.3|13
1614264470000|2021-02-25 14:47:50|9509.8|9499.8|9508.9|9498.9|9510|9500|9508.9|9498.9|9
1614264480000|2021-02-25 14:48:00|9507.9|9497.9|9507|9497|9508.3|9498.3|9506.6|9496.6|13
1614264490000|2021-02-25 14:48:10|9507.1|9497.1|9505.9|9495.9|9507.1|9497.1|9505.6|9495.6|14
1614264500000|2021-02-25 14:48:20|9505.8|9495.8|9504.6|9494.6|9505.8|9495.8|9504|9494|9
1614264510000|2021-02-25 14:48:30|9504.8|9494.8|9506|9496|9506.1|9496.1|9504.1|9494.1|13
1614264520000|2021-02-25 14:48:40|9506.9|9496.9|9504.3|9494.3|9506.9|9496.9|9504.3|9494.3|13
1614264530000|2021-02-25 14:48:50|9504.1|9494.1|9503.6|9493.6|9504.8|9494.8|9502.8|9492.8|14
1614264540000|2021-02-25 14:49:00|9504|9494|9502.5|9492.5|9504|9494|9501.4|9491.4|17
1614264550000|2021-02-25 14:49:10|9502.3|9492.3|9501.8|9491.8|9503.3|9493.3|9500.4|9490.4|17
1614264560000|2021-02-25 14:49:20|9502.3|9492.3|9496.1|9486.1|9502.3|9492.3|9495.9|9485.9|15
1614264570000|2021-02-25 14:49:30|9495.1|9485.1|9492.1|9482.1|9495.1|9485.1|9492.1|9482.1|17
1614264580000|2021-02-25 14:49:40|9492|9482|9486.1|9476.1|9492.5|9482.5|9486.1|9476.1|16
1614264590000|2021-02-25 14:49:50|9486|9476|9486.6|9476.6|9489.1|9479.1|9485.9|9475.9|22
1614264600000|2021-02-25 14:50:00|9487.1|9477.1|9495|9485|9495.9|9485.9|9486.6|9476.6|20
1614264610000|2021-02-25 14:50:10|9495.8|9485.8|9490.9|9480.9|9495.8|9485.8|9490.9|9480.9|15
1614264620000|2021-02-25 14:50:20|9490|9480|9487.4|9477.4|9490.8|9480.8|9487.4|9477.4|14
1614264630000|2021-02-25 14:50:30|9488|9478|9490|9480|9495.1|9485.1|9488|9478|16
1614264640000|2021-02-25 14:50:40|9490.3|9480.3|9493.3|9483.3|9493.3|9483.3|9488.8|9478.8|17
1614264650000|2021-02-25 14:50:50|9493|9483|9494|9484|9494.9|9484.9|9490.6|9480.6|22
1614264660000|2021-02-25 14:51:00|9493.6|9483.6|9499.1|9489.1|9499.6|9489.6|9493.6|9483.6|23
1614264670000|2021-02-25 14:51:10|9500.3|9490.3|9499.4|9489.4|9503.5|9493.5|9499.4|9489.4|20
1614264680000|2021-02-25 14:51:20|9499.3|9489.3|9496.4|9486.4|9500.3|9490.3|9496.1|9486.1|18
1614264690000|2021-02-25 14:51:30|9496.8|9486.8|9494.6|9484.6|9496.9|9486.9|9494.1|9484.1|18
1614264700000|2021-02-25 14:51:40|9494.9|9484.9|9489.3|9479.3|9495.1|9485.1|9488.8|9478.8|14
1614264710000|2021-02-25 14:51:50|9489.4|9479.4|9488.6|9478.6|9489.4|9479.4|9488.1|9478.1|16
1614264720000|2021-02-25 14:52:00|9488.8|9478.8|9493.5|9483.5|9493.5|9483.5|9488.5|9478.5|10
1614264730000|2021-02-25 14:52:10|9493.9|9483.9|9491.9|9481.9|9495.8|9485.8|9491.5|9481.5|14
1614264740000|2021-02-25 14:52:20|9492.4|9482.4|9494.1|9484.1|9494.1|9484.1|9492|9482|14
1614264750000|2021-02-25 14:52:30|9493.9|9483.9|9495.3|9485.3|9495.6|9485.6|9493.9|9483.9|8
1614264760000|2021-02-25 14:52:40|9495.5|9485.5|9496.9|9486.9|9497.8|9487.8|9495.5|9485.5|12
1614264770000|2021-02-25 14:52:50|9496.4|9486.4|9496|9486|9496.6|9486.6|9495.8|9485.8|9
1614264780000|2021-02-25 14:53:00|9496.5|9486.5|9496.6|9486.6|9497.6|9487.6|9496.3|9486.3|18
1614264790000|2021-02-25 14:53:10|9498.5|9488.5|9500.6|9490.6|9500.6|9490.6|9498.5|9488.5|16
1614264800000|2021-02-25 14:53:20|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.3|9488.3|16
1614264810000|2021-02-25 14:53:30|9498.8|9488.8|9492.3|9482.3|9498.8|9488.8|9492.3|9482.3|13
1614264820000|2021-02-25 14:53:40|9491.4|9481.4|9488.4|9478.4|9491.4|9481.4|9488.4|9478.4|16
1614264830000|2021-02-25 14:53:50|9488.8|9478.8|9490.5|9480.5|9490.9|9480.9|9487.1|9477.1|17
1614264840000|2021-02-25 14:54:00|9491|9481|9483.6|9473.6|9491|9481|9483.6|9473.6|27
1614264850000|2021-02-25 14:54:10|9483.4|9473.4|9481.5|9471.5|9483.5|9473.5|9479.9|9469.9|16
1614264860000|2021-02-25 14:54:20|9481|9471|9479.4|9469.4|9483.1|9473.1|9479.3|9469.3|23
1614264870000|2021-02-25 14:54:30|9478.1|9468.1|9473.5|9463.5|9478.1|9468.1|9473.1|9463.1|22
1614264880000|2021-02-25 14:54:40|9473.3|9463.3|9473|9463|9473.9|9463.9|9470.6|9460.6|21
1614264890000|2021-02-25 14:54:50|9472.9|9462.9|9474.8|9464.8|9475.5|9465.5|9469.6|9459.6|30
1614264900000|2021-02-25 14:55:00|9473.9|9463.9|9478.1|9468.1|9480.8|9470.8|9473.9|9463.9|25
1614264910000|2021-02-25 14:55:10|9477.4|9467.4|9480.6|9470.6|9482.5|9472.5|9477.4|9467.4|23
1614264920000|2021-02-25 14:55:20|9481.6|9471.6|9476.1|9466.1|9481.8|9471.8|9476.1|9466.1|27
1614264930000|2021-02-25 14:55:30|9476.3|9466.3|9471.9|9461.9|9476.3|9466.3|9471.8|9461.8|28
1614264940000|2021-02-25 14:55:40|9472.4|9462.4|9471.9|9461.9|9473.3|9463.3|9470.8|9460.8|28
1614264950000|2021-02-25 14:55:50|9471.1|9461.1|9474|9464|9474.3|9464.3|9471.1|9461.1|21
1614264960000|2021-02-25 14:56:00|9475.4|9465.4|9479.3|9469.3|9481|9471|9475.1|9465.1|28
1614264970000|2021-02-25 14:56:10|9479.5|9469.5|9474.9|9464.9|9479.5|9469.5|9474.9|9464.9|24
1614264980000|2021-02-25 14:56:20|9475.9|9465.9|9479.5|9469.5|9480.1|9470.1|9475.9|9465.9|25
1614264990000|2021-02-25 14:56:30|9479.6|9469.6|9478.6|9468.6|9481.6|9471.6|9478.6|9468.6|24
1614265000000|2021-02-25 14:56:40|9478.8|9468.8|9477|9467|9478.8|9468.8|9476.1|9466.1|15
1614265010000|2021-02-25 14:56:50|9477.1|9467.1|9477.9|9467.9|9478.6|9468.6|9476.6|9466.6|15
1614265020000|2021-02-25 14:57:00|9478|9468|9477.6|9467.6|9478.5|9468.5|9477.6|9467.6|8
1614265030000|2021-02-25 14:57:10|9478.1|9468.1|9477.8|9467.8|9478.1|9468.1|9477.5|9467.5|6
1614265040000|2021-02-25 14:57:20|9478.1|9468.1|9478.1|9468.1|9479|9469|9478.1|9468.1|5
1614265050000|2021-02-25 14:57:30|9478.3|9468.3|9478.9|9468.9|9480|9470|9478.3|9468.3|20
1614265060000|2021-02-25 14:57:40|9478.6|9468.6|9474.1|9464.1|9478.6|9468.6|9473.6|9463.6|21
1614265070000|2021-02-25 14:57:50|9473.9|9463.9|9474.6|9464.6|9474.9|9464.9|9473.3|9463.3|12
1614265080000|2021-02-25 14:58:00|9475.4|9465.4|9477.1|9467.1|9477.1|9467.1|9473.3|9463.3|20
1614265090000|2021-02-25 14:58:10|9477.4|9467.4|9478.1|9468.1|9479|9469|9477.1|9467.1|16
1614265100000|2021-02-25 14:58:20|9478.4|9468.4|9482.4|9472.4|9482.8|9472.8|9478.4|9468.4|16
1614265110000|2021-02-25 14:58:30|9482.9|9472.9|9483.4|9473.4|9483.4|9473.4|9482.9|9472.9|6
1614265120000|2021-02-25 14:58:40|9484|9474|9486.3|9476.3|9486.5|9476.5|9484|9474|13
1614265130000|2021-02-25 14:58:50|9485.9|9475.9|9483.5|9473.5|9486.1|9476.1|9482.5|9472.5|17
1614265140000|2021-02-25 14:59:00|9483.6|9473.6|9488.9|9478.9|9488.9|9478.9|9483.6|9473.6|18
1614265150000|2021-02-25 14:59:10|9489.3|9479.3|9488.8|9478.8|9490.3|9480.3|9488.6|9478.6|14
1614265160000|2021-02-25 14:59:20|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9486.1|9476.1|13
1614265170000|2021-02-25 14:59:30|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.4|9478.4|3
1614265180000|2021-02-25 14:59:40|9488.9|9478.9|9488.8|9478.8|9488.9|9478.9|9488|9478|10
1614265190000|2021-02-25 14:59:50|9488.6|9478.6|9480.8|9470.8|9488.6|9478.6|9480.8|9470.8|17
1614265200000|2021-02-25 15:00:00|9481|9471|9478.6|9468.6|9481|9471|9477.9|9467.9|17
1614265210000|2021-02-25 15:00:10|9478.5|9468.5|9474.5|9464.5|9478.5|9468.5|9474.5|9464.5|6
1614265220000|2021-02-25 15:00:20|9473.9|9463.9|9472|9462|9473.9|9463.9|9471.5|9461.5|13
1614265230000|2021-02-25 15:00:30|9471.6|9461.6|9466.5|9456.5|9471.6|9461.6|9466.4|9456.4|15
1614265240000|2021-02-25 15:00:40|9466.8|9456.8|9466.9|9456.9|9468.5|9458.5|9466.4|9456.4|20
1614265250000|2021-02-25 15:00:50|9467.3|9457.3|9466.4|9456.4|9467.3|9457.3|9465.9|9455.9|22
1614265260000|2021-02-25 15:01:00|9468.5|9458.5|9471.1|9461.1|9471.1|9461.1|9468.5|9458.5|17
1614265270000|2021-02-25 15:01:10|9471.6|9461.6|9473.8|9463.8|9475.6|9465.6|9471.6|9461.6|19
1614265280000|2021-02-25 15:01:20|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9470.6|9460.6|9
1614265290000|2021-02-25 15:01:30|9472.6|9462.6|9473|9463|9473|9463|9472.6|9462.6|9
1614265300000|2021-02-25 15:01:40|9472.8|9462.8|9474.1|9464.1|9474.1|9464.1|9471.6|9461.6|18
1614265310000|2021-02-25 15:01:50|9475.3|9465.3|9473.1|9463.1|9475.3|9465.3|9471.5|9461.5|18
1614265320000|2021-02-25 15:02:00|9472.6|9462.6|9477.8|9467.8|9479.8|9469.8|9472.6|9462.6|23
1614265330000|2021-02-25 15:02:10|9478.1|9468.1|9480.9|9470.9|9482.4|9472.4|9478.1|9468.1|18
1614265340000|2021-02-25 15:02:20|9482.5|9472.5|9480.1|9470.1|9482.6|9472.6|9479.8|9469.8|18
1614265350000|2021-02-25 15:02:30|9479.9|9469.9|9477.6|9467.6|9479.9|9469.9|9475.5|9465.5|17
1614265360000|2021-02-25 15:02:40|9477|9467|9474.3|9464.3|9477|9467|9473.5|9463.5|18
1614265370000|2021-02-25 15:02:50|9473.8|9463.8|9470.8|9460.8|9473.8|9463.8|9469.9|9459.9|15
1614265380000|2021-02-25 15:03:00|9470.5|9460.5|9471.3|9461.3|9471.3|9461.3|9469|9459|17
1614265390000|2021-02-25 15:03:10|9471.5|9461.5|9473.9|9463.9|9474.6|9464.6|9471.5|9461.5|17
1614265400000|2021-02-25 15:03:20|9473.6|9463.6|9472.6|9462.6|9474.4|9464.4|9471.9|9461.9|11
1614265410000|2021-02-25 15:03:30|9472.5|9462.5|9471.3|9461.3|9472.5|9462.5|9471|9461|9
1614265420000|2021-02-25 15:03:40|9471.5|9461.5|9478.6|9468.6|9478.9|9468.9|9471.3|9461.3|9
1614265430000|2021-02-25 15:03:50|9478.9|9468.9|9480.9|9470.9|9480.9|9470.9|9478.9|9468.9|9
1614265440000|2021-02-25 15:04:00|9481.1|9471.1|9483.4|9473.4|9486.4|9476.4|9481.1|9471.1|20
1614265450000|2021-02-25 15:04:10|9483.5|9473.5|9482.5|9472.5|9484.4|9474.4|9482.5|9472.5|19
1614265460000|2021-02-25 15:04:20|9482.3|9472.3|9480.5|9470.5|9482.3|9472.3|9480|9470|4
1614265470000|2021-02-25 15:04:30|9480.4|9470.4|9479.6|9469.6|9480.6|9470.6|9479.6|9469.6|4
1614265480000|2021-02-25 15:04:40|9479.3|9469.3|9473.1|9463.1|9479.3|9469.3|9472.9|9462.9|10
1614265490000|2021-02-25 15:04:50|9472.8|9462.8|9472.6|9462.6|9475.3|9465.3|9472.1|9462.1|16
1614265500000|2021-02-25 15:05:00|9473|9463|9479.9|9469.9|9482.6|9472.6|9473|9463|12
1614265510000|2021-02-25 15:05:10|9479.6|9469.6|9481.1|9471.1|9481.1|9471.1|9479|9469|11
1614265520000|2021-02-25 15:05:20|9482|9472|9483.4|9473.4|9483.4|9473.4|9480.5|9470.5|14
1614265530000|2021-02-25 15:05:30|9482.6|9472.6|9478.4|9468.4|9482.6|9472.6|9477.8|9467.8|22
1614265540000|2021-02-25 15:05:40|9478|9468|9478.8|9468.8|9479.4|9469.4|9477.4|9467.4|11
1614265550000|2021-02-25 15:05:50|9477.5|9467.5|9477.1|9467.1|9477.6|9467.6|9476.5|9466.5|9
1614265560000|2021-02-25 15:06:00|9477|9467|9473.1|9463.1|9477|9467|9473|9463|19
1614265570000|2021-02-25 15:06:10|9472.8|9462.8|9466.1|9456.1|9473.3|9463.3|9466.1|9456.1|24
1614265580000|2021-02-25 15:06:20|9465.6|9455.6|9459.8|9449.8|9466.4|9456.4|9459.8|9449.8|16
1614265590000|2021-02-25 15:06:30|9459.6|9449.6|9451.9|9441.9|9459.8|9449.8|9449.6|9439.6|27
1614265600000|2021-02-25 15:06:40|9451.1|9441.1|9447.3|9437.3|9451.1|9441.1|9447.3|9437.3|29
1614265610000|2021-02-25 15:06:50|9447.8|9437.8|9442.6|9432.6|9448.1|9438.1|9442.6|9432.6|28
1614265620000|2021-02-25 15:07:00|9442.3|9432.3|9436.4|9426.4|9443.8|9433.8|9436.4|9426.4|29
1614265630000|2021-02-25 15:07:10|9436.3|9426.3|9438.9|9428.9|9440.1|9430.1|9434.5|9424.5|25
1614265640000|2021-02-25 15:07:20|9439|9429|9436.9|9426.9|9444.6|9434.6|9436.9|9426.9|23
1614265650000|2021-02-25 15:07:30|9436.6|9426.6|9428.1|9418.1|9436.6|9426.6|9428.1|9418.1|23
1614265660000|2021-02-25 15:07:40|9427.3|9417.3|9432.1|9422.1|9432.1|9422.1|9422.8|9412.8|26
1614265670000|2021-02-25 15:07:50|9432.3|9422.3|9431|9421|9435.4|9425.4|9428.6|9418.6|23
1614265680000|2021-02-25 15:08:00|9430.9|9420.9|9421.3|9411.3|9430.9|9420.9|9420.6|9410.6|27
1614265690000|2021-02-25 15:08:10|9422.1|9412.1|9421.3|9411.3|9426|9416|9421.3|9411.3|27
1614265700000|2021-02-25 15:08:20|9420.9|9410.9|9419.3|9409.3|9422.6|9412.6|9417.5|9407.5|32
1614265710000|2021-02-25 15:08:30|9419.5|9409.5|9421.4|9411.4|9422.1|9412.1|9418|9408|23
1614265720000|2021-02-25 15:08:40|9420.8|9410.8|9422.5|9412.5|9422.5|9412.5|9416.9|9406.9|21
1614265730000|2021-02-25 15:08:50|9424.4|9414.4|9421.6|9411.6|9427|9417|9421.6|9411.6|20
1614265740000|2021-02-25 15:09:00|9421|9411|9427.8|9417.8|9427.8|9417.8|9420.9|9410.9|14
1614265750000|2021-02-25 15:09:10|9427.3|9417.3|9416.8|9406.8|9428.5|9418.5|9415.9|9405.9|31
1614265760000|2021-02-25 15:09:20|9416.3|9406.3|9419.8|9409.8|9419.8|9409.8|9416.3|9406.3|23
1614265770000|2021-02-25 15:09:30|9419|9409|9412.4|9402.4|9421.8|9411.8|9412.4|9402.4|27
1614265780000|2021-02-25 15:09:40|9412.3|9402.3|9404.5|9394.5|9412.3|9402.3|9404.1|9394.1|33
1614265790000|2021-02-25 15:09:50|9404.9|9394.9|9399.3|9389.3|9405|9395|9397.9|9387.9|28
1614265800000|2021-02-25 15:10:00|9399.4|9389.4|9404.8|9394.8|9408.4|9398.4|9399.4|9389.4|33
1614265810000|2021-02-25 15:10:10|9401.3|9391.3|9405.6|9395.6|9405.6|9395.6|9396.8|9386.8|33
1614265820000|2021-02-25 15:10:20|9405.3|9395.3|9407.3|9397.3|9414.3|9404.3|9405|9395|23
1614265830000|2021-02-25 15:10:30|9408.3|9398.3|9407.3|9397.3|9410|9400|9403.6|9393.6|29
1614265840000|2021-02-25 15:10:40|9408.8|9398.8|9412.9|9402.9|9413.3|9403.3|9406.6|9396.6|29
1614265850000|2021-02-25 15:10:50|9412.6|9402.6|9412.8|9402.8|9416.8|9406.8|9412.6|9402.6|21
1614265860000|2021-02-25 15:11:00|9411.9|9401.9|9408.5|9398.5|9412.9|9402.9|9407.6|9397.6|22
1614265870000|2021-02-25 15:11:10|9408.6|9398.6|9413.4|9403.4|9415.1|9405.1|9408.6|9398.6|24
1614265880000|2021-02-25 15:11:20|9413.8|9403.8|9410.5|9400.5|9415.5|9405.5|9410.5|9400.5|23
1614265890000|2021-02-25 15:11:30|9410.9|9400.9|9409|9399|9413.6|9403.6|9409|9399|23
1614265900000|2021-02-25 15:11:40|9407.9|9397.9|9408|9398|9408|9398|9406.4|9396.4|14
1614265910000|2021-02-25 15:11:50|9407.5|9397.5|9410.3|9400.3|9411.1|9401.1|9407.5|9397.5|25
1614265920000|2021-02-25 15:12:00|9410.5|9400.5|9406.1|9396.1|9410.8|9400.8|9406.1|9396.1|21
1614265930000|2021-02-25 15:12:10|9406.4|9396.4|9400.8|9390.8|9406.4|9396.4|9397.4|9387.4|28
1614265940000|2021-02-25 15:12:20|9400.5|9390.5|9413|9403|9413|9403|9400.5|9390.5|26
1614265950000|2021-02-25 15:12:30|9414.4|9404.4|9412.6|9402.6|9417.9|9407.9|9411.6|9401.6|26
1614265960000|2021-02-25 15:12:40|9413.3|9403.3|9408.9|9398.9|9415.3|9405.3|9408.1|9398.1|27
1614265970000|2021-02-25 15:12:50|9409.4|9399.4|9412.9|9402.9|9417.4|9407.4|9409.4|9399.4|20
1614265980000|2021-02-25 15:13:00|9412.1|9402.1|9412.5|9402.5|9416|9406|9411.3|9401.3|27
1614265990000|2021-02-25 15:13:10|9411.4|9401.4|9413.5|9403.5|9413.5|9403.5|9409.4|9399.4|25
1614266000000|2021-02-25 15:13:20|9414.8|9404.8|9405.5|9395.5|9414.9|9404.9|9405.5|9395.5|22
1614266010000|2021-02-25 15:13:30|9405.3|9395.3|9406.8|9396.8|9407.1|9397.1|9403.9|9393.9|17
1614266020000|2021-02-25 15:13:40|9407.5|9397.5|9401.4|9391.4|9407.5|9397.5|9401.4|9391.4|16
1614266030000|2021-02-25 15:13:50|9401.1|9391.1|9397.3|9387.3|9404.1|9394.1|9397.3|9387.3|19
1614266040000|2021-02-25 15:14:00|9395.9|9385.9|9395.3|9385.3|9400.4|9390.4|9394|9384|31
1614266050000|2021-02-25 15:14:10|9395|9385|9395.4|9385.4|9395.8|9385.8|9394|9384|29
1614266060000|2021-02-25 15:14:20|9395.5|9385.5|9400|9390|9400|9390|9393.8|9383.8|18
1614266070000|2021-02-25 15:14:30|9400.6|9390.6|9401.4|9391.4|9402.9|9392.9|9397.6|9387.6|20
1614266080000|2021-02-25 15:14:40|9401.3|9391.3|9401.9|9391.9|9402.5|9392.5|9399.9|9389.9|19
1614266090000|2021-02-25 15:14:50|9402|9392|9405.8|9395.8|9406.6|9396.6|9401.1|9391.1|15
1614266100000|2021-02-25 15:15:00|9405.6|9395.6|9403.1|9393.1|9405.6|9395.6|9402.1|9392.1|29
1614266110000|2021-02-25 15:15:10|9403.8|9393.8|9409.3|9399.3|9411|9401|9403.8|9393.8|26
1614266120000|2021-02-25 15:15:20|9408.5|9398.5|9417.5|9407.5|9417.6|9407.6|9408.5|9398.5|29
1614266130000|2021-02-25 15:15:30|9416.9|9406.9|9414.4|9404.4|9418.4|9408.4|9414.1|9404.1|33
1614266140000|2021-02-25 15:15:40|9414|9404|9418.5|9408.5|9419.8|9409.8|9413.3|9403.3|20
1614266150000|2021-02-25 15:15:50|9418.8|9408.8|9424.3|9414.3|9424.5|9414.5|9417.1|9407.1|27
1614266160000|2021-02-25 15:16:00|9424.4|9414.4|9423.3|9413.3|9424.9|9414.9|9422.4|9412.4|23
1614266170000|2021-02-25 15:16:10|9423.6|9413.6|9421|9411|9423.8|9413.8|9420.4|9410.4|16
1614266180000|2021-02-25 15:16:20|9421.1|9411.1|9429.4|9419.4|9430.4|9420.4|9421.1|9411.1|25
1614266190000|2021-02-25 15:16:30|9429.1|9419.1|9432.4|9422.4|9432.4|9422.4|9428.9|9418.9|18
1614266200000|2021-02-25 15:16:40|9432.5|9422.5|9430.8|9420.8|9433.6|9423.6|9429.1|9419.1|22
1614266210000|2021-02-25 15:16:50|9429.4|9419.4|9431.5|9421.5|9432.3|9422.3|9429.4|9419.4|24
1614266220000|2021-02-25 15:17:00|9431|9421|9427.1|9417.1|9431|9421|9426.5|9416.5|20
1614266230000|2021-02-25 15:17:10|9427.3|9417.3|9433.3|9423.3|9433.3|9423.3|9427.1|9417.1|16
1614266240000|2021-02-25 15:17:20|9432.6|9422.6|9436.1|9426.1|9441.1|9431.1|9432.6|9422.6|22
1614266250000|2021-02-25 15:17:30|9436.9|9426.9|9438.3|9428.3|9442.4|9432.4|9436.6|9426.6|28
1614266260000|2021-02-25 15:17:40|9438.1|9428.1|9439.1|9429.1|9441.6|9431.6|9437.9|9427.9|27
1614266270000|2021-02-25 15:17:50|9439.8|9429.8|9437.8|9427.8|9441.8|9431.8|9437.8|9427.8|27
1614266280000|2021-02-25 15:18:00|9439.1|9429.1|9439.5|9429.5|9443.1|9433.1|9436.3|9426.3|24
1614266290000|2021-02-25 15:18:10|9439.1|9429.1|9436.9|9426.9|9440.5|9430.5|9436.4|9426.4|21
1614266300000|2021-02-25 15:18:20|9438.5|9428.5|9438.1|9428.1|9440.1|9430.1|9438.1|9428.1|13
1614266310000|2021-02-25 15:18:30|9438|9428|9437.3|9427.3|9438.5|9428.5|9436.4|9426.4|15
1614266320000|2021-02-25 15:18:40|9437.4|9427.4|9438.6|9428.6|9438.6|9428.6|9437.4|9427.4|5
1614266330000|2021-02-25 15:18:50|9438.8|9428.8|9432.3|9422.3|9439.4|9429.4|9431.6|9421.6|11
1614266340000|2021-02-25 15:19:00|9432.1|9422.1|9425.4|9415.4|9432.1|9422.1|9425.1|9415.1|13
1614266350000|2021-02-25 15:19:10|9425.9|9415.9|9424.3|9414.3|9425.9|9415.9|9423.8|9413.8|22
1614266360000|2021-02-25 15:19:20|9424.1|9414.1|9440|9430|9441.9|9431.9|9423.1|9413.1|18
1614266370000|2021-02-25 15:19:30|9440.3|9430.3|9445.8|9435.8|9445.8|9435.8|9439.8|9429.8|20
1614266380000|2021-02-25 15:19:40|9446|9436|9443.1|9433.1|9447.3|9437.3|9439.3|9429.3|22
1614266390000|2021-02-25 15:19:50|9443.8|9433.8|9441.4|9431.4|9444.5|9434.5|9440.3|9430.3|34
1614266400000|2021-02-25 15:20:00|9441.5|9431.5|9446.5|9436.5|9446.9|9436.9|9441.5|9431.5|28
1614266410000|2021-02-25 15:20:10|9447.1|9437.1|9448.1|9438.1|9450.8|9440.8|9447.1|9437.1|34
1614266420000|2021-02-25 15:20:20|9448.4|9438.4|9446.9|9436.9|9449.3|9439.3|9446.9|9436.9|25
1614266430000|2021-02-25 15:20:30|9447.4|9437.4|9440.9|9430.9|9447.4|9437.4|9440.5|9430.5|25
1614266440000|2021-02-25 15:20:40|9441.1|9431.1|9445.1|9435.1|9445.6|9435.6|9440.8|9430.8|21
1614266450000|2021-02-25 15:20:50|9445.3|9435.3|9448.6|9438.6|9449.6|9439.6|9445.3|9435.3|20
1614266460000|2021-02-25 15:21:00|9448.5|9438.5|9448.4|9438.4|9448.5|9438.5|9447.4|9437.4|17
1614266470000|2021-02-25 15:21:10|9448.6|9438.6|9454|9444|9455.3|9445.3|9448.5|9438.5|28
1614266480000|2021-02-25 15:21:20|9454.1|9444.1|9456.1|9446.1|9456.4|9446.4|9452.9|9442.9|23
1614266490000|2021-02-25 15:21:30|9456.4|9446.4|9453.9|9443.9|9456.4|9446.4|9453.4|9443.4|25
1614266500000|2021-02-25 15:21:40|9453|9443|9450.3|9440.3|9453|9443|9450.3|9440.3|19
1614266510000|2021-02-25 15:21:50|9449.6|9439.6|9444.8|9434.8|9449.6|9439.6|9444.8|9434.8|11
1614266520000|2021-02-25 15:22:00|9444.5|9434.5|9440.8|9430.8|9445.6|9435.6|9440.5|9430.5|17
1614266530000|2021-02-25 15:22:10|9440.9|9430.9|9443.6|9433.6|9444.4|9434.4|9440.5|9430.5|17
1614266540000|2021-02-25 15:22:20|9443.8|9433.8|9446.1|9436.1|9447.1|9437.1|9443.8|9433.8|16
1614266550000|2021-02-25 15:22:30|9446.5|9436.5|9440.8|9430.8|9446.5|9436.5|9439.8|9429.8|19
1614266560000|2021-02-25 15:22:40|9440.4|9430.4|9439.4|9429.4|9440.4|9430.4|9438.3|9428.3|12
1614266570000|2021-02-25 15:22:50|9439.3|9429.3|9448.1|9438.1|9451.6|9441.6|9439.3|9429.3|17
1614266580000|2021-02-25 15:23:00|9448|9438|9448.8|9438.8|9451.1|9441.1|9448|9438|16
1614266590000|2021-02-25 15:23:10|9449.1|9439.1|9445.9|9435.9|9449.6|9439.6|9445.1|9435.1|15
1614266600000|2021-02-25 15:23:20|9446.9|9436.9|9447.8|9437.8|9448|9438|9445.6|9435.6|16
1614266610000|2021-02-25 15:23:30|9447.3|9437.3|9444.1|9434.1|9448.9|9438.9|9443.8|9433.8|20
1614266620000|2021-02-25 15:23:40|9444.4|9434.4|9437.6|9427.6|9444.4|9434.4|9437.6|9427.6|23
1614266630000|2021-02-25 15:23:50|9440.4|9430.4|9437|9427|9441.1|9431.1|9437|9427|19
1614266640000|2021-02-25 15:24:00|9436.9|9426.9|9434.8|9424.8|9437.8|9427.8|9434.8|9424.8|24
1614266650000|2021-02-25 15:24:10|9435|9425|9432.5|9422.5|9436|9426|9432.5|9422.5|19
1614266660000|2021-02-25 15:24:20|9431.9|9421.9|9423.6|9413.6|9433|9423|9423.6|9413.6|28
1614266670000|2021-02-25 15:24:30|9424|9414|9415.9|9405.9|9424.5|9414.5|9415.9|9405.9|28
1614266680000|2021-02-25 15:24:40|9416|9406|9414|9404|9418.4|9408.4|9413.6|9403.6|33
1614266690000|2021-02-25 15:24:50|9413.4|9403.4|9409.3|9399.3|9413.6|9403.6|9401.9|9391.9|31
1614266700000|2021-02-25 15:25:00|9409.5|9399.5|9416.1|9406.1|9418.4|9408.4|9409.5|9399.5|34
1614266710000|2021-02-25 15:25:10|9416|9406|9413.9|9403.9|9416.5|9406.5|9413.9|9403.9|19
1614266720000|2021-02-25 15:25:20|9414.1|9404.1|9417.6|9407.6|9419.9|9409.9|9413.9|9403.9|11
1614266730000|2021-02-25 15:25:30|9417.8|9407.8|9416|9406|9419|9409|9416|9406|10
1614266740000|2021-02-25 15:25:40|9415.3|9405.3|9405.6|9395.6|9415.3|9405.3|9405|9395|23
1614266750000|2021-02-25 15:25:50|9405.5|9395.5|9398.5|9388.5|9405.6|9395.6|9398|9388|30
1614266760000|2021-02-25 15:26:00|9400|9390|9405.1|9395.1|9407.9|9397.9|9398.8|9388.8|29
1614266770000|2021-02-25 15:26:10|9404.9|9394.9|9404.3|9394.3|9404.9|9394.9|9398.4|9388.4|19
1614266780000|2021-02-25 15:26:20|9403.6|9393.6|9406.8|9396.8|9406.8|9396.8|9403|9393|23
1614266790000|2021-02-25 15:26:30|9406.5|9396.5|9405.5|9395.5|9406.5|9396.5|9405.1|9395.1|13
1614266800000|2021-02-25 15:26:40|9405.4|9395.4|9406.9|9396.9|9406.9|9396.9|9405.4|9395.4|11
1614266810000|2021-02-25 15:26:50|9409.6|9399.6|9408.4|9398.4|9409.6|9399.6|9407.5|9397.5|13
1614266820000|2021-02-25 15:27:00|9408.5|9398.5|9408.8|9398.8|9411.5|9401.5|9408.5|9398.5|18
1614266830000|2021-02-25 15:27:10|9408.6|9398.6|9406.9|9396.9|9409.5|9399.5|9405|9395|26
1614266840000|2021-02-25 15:27:20|9406.6|9396.6|9401.3|9391.3|9407.4|9397.4|9401.3|9391.3|13
1614266850000|2021-02-25 15:27:30|9399.8|9389.8|9403.6|9393.6|9403.9|9393.9|9399|9389|29
1614266860000|2021-02-25 15:27:40|9403.5|9393.5|9403.3|9393.3|9406.5|9396.5|9403.3|9393.3|12
1614266870000|2021-02-25 15:27:50|9403|9393|9395.6|9385.6|9403|9393|9393.3|9383.3|26
1614266880000|2021-02-25 15:28:00|9396.1|9386.1|9400|9390|9401.8|9391.8|9395.9|9385.9|26
1614266890000|2021-02-25 15:28:10|9400.3|9390.3|9399.4|9389.4|9400.5|9390.5|9399|9389|18
1614266900000|2021-02-25 15:28:20|9398.3|9388.3|9399.1|9389.1|9400.4|9390.4|9398.3|9388.3|18
1614266910000|2021-02-25 15:28:30|9399.3|9389.3|9394.5|9384.5|9402.3|9392.3|9393.6|9383.6|27
1614266920000|2021-02-25 15:28:40|9394.4|9384.4|9396.6|9386.6|9397.4|9387.4|9394.4|9384.4|20
1614266930000|2021-02-25 15:28:50|9396.9|9386.9|9391.3|9381.3|9397.5|9387.5|9390.8|9380.8|27
1614266940000|2021-02-25 15:29:00|9391|9381|9397.3|9387.3|9397.5|9387.5|9387.8|9377.8|24
1614266950000|2021-02-25 15:29:10|9396.9|9386.9|9400.8|9390.8|9400.8|9390.8|9394.9|9384.9|24
1614266960000|2021-02-25 15:29:20|9401.1|9391.1|9404.6|9394.6|9405.6|9395.6|9401.1|9391.1|20
1614266970000|2021-02-25 15:29:30|9405|9395|9402.3|9392.3|9405.3|9395.3|9402.3|9392.3|20
1614266980000|2021-02-25 15:29:40|9401.9|9391.9|9399.4|9389.4|9402.6|9392.6|9396.9|9386.9|26
1614266990000|2021-02-25 15:29:50|9400.3|9390.3|9403.5|9393.5|9404.9|9394.9|9400.3|9390.3|21
1614267000000|2021-02-25 15:30:00|9403.4|9393.4|9403.9|9393.9|9403.9|9393.9|9399.9|9389.9|22
1614267010000|2021-02-25 15:30:10|9403.4|9393.4|9403.9|9393.9|9403.9|9393.9|9401.6|9391.6|17
1614267020000|2021-02-25 15:30:20|9404.8|9394.8|9405.4|9395.4|9405.4|9395.4|9404.8|9394.8|17
1614267030000|2021-02-25 15:30:30|9405.3|9395.3|9394.6|9384.6|9406.6|9396.6|9394.3|9384.3|23
1614267040000|2021-02-25 15:30:40|9394.9|9384.9|9394.3|9384.3|9396.3|9386.3|9392.9|9382.9|22
1614267050000|2021-02-25 15:30:50|9393.9|9383.9|9390.1|9380.1|9394.1|9384.1|9389.9|9379.9|24
1614267060000|2021-02-25 15:31:00|9390.9|9380.9|9389.8|9379.8|9394.5|9384.5|9389.5|9379.5|24
1614267070000|2021-02-25 15:31:10|9389|9379|9388.5|9378.5|9389.1|9379.1|9387.5|9377.5|24
1614267080000|2021-02-25 15:31:20|9389|9379|9389|9379|9389.8|9379.8|9387.5|9377.5|19
1614267090000|2021-02-25 15:31:30|9388.8|9378.8|9393.9|9383.9|9394.5|9384.5|9388.8|9378.8|25
1614267100000|2021-02-25 15:31:40|9394.1|9384.1|9390.9|9380.9|9394.1|9384.1|9390.8|9380.8|15
1614267110000|2021-02-25 15:31:50|9390.8|9380.8|9392.8|9382.8|9392.8|9382.8|9389.9|9379.9|23
1614267120000|2021-02-25 15:32:00|9393.3|9383.3|9394.6|9384.6|9395.6|9385.6|9390.8|9380.8|29
1614267130000|2021-02-25 15:32:10|9395|9385|9402.5|9392.5|9402.5|9392.5|9395|9385|26
1614267140000|2021-02-25 15:32:20|9403.3|9393.3|9403.3|9393.3|9406.6|9396.6|9401.9|9391.9|22
1614267150000|2021-02-25 15:32:30|9403.4|9393.4|9400.5|9390.5|9408.8|9398.8|9400|9390|28
1614267160000|2021-02-25 15:32:40|9400.8|9390.8|9404.4|9394.4|9405.6|9395.6|9400.8|9390.8|21
1614267170000|2021-02-25 15:32:50|9404.1|9394.1|9398.1|9388.1|9404.1|9394.1|9398.1|9388.1|20
1614267180000|2021-02-25 15:33:00|9397.9|9387.9|9401.6|9391.6|9403.4|9393.4|9397.9|9387.9|21
1614267190000|2021-02-25 15:33:10|9401.8|9391.8|9401.9|9391.9|9402.1|9392.1|9399.6|9389.6|18
1614267200000|2021-02-25 15:33:20|9402.9|9392.9|9402.5|9392.5|9405.8|9395.8|9402.3|9392.3|22
1614267210000|2021-02-25 15:33:30|9402.4|9392.4|9405.1|9395.1|9406.5|9396.5|9402.4|9392.4|15
1614267220000|2021-02-25 15:33:40|9405|9395|9405.9|9395.9|9405.9|9395.9|9401.1|9391.1|13
1614267230000|2021-02-25 15:33:50|9405.4|9395.4|9405.4|9395.4|9406|9396|9404.6|9394.6|16
1614267240000|2021-02-25 15:34:00|9406|9396|9402.6|9392.6|9406|9396|9401.6|9391.6|12
1614267250000|2021-02-25 15:34:10|9402.8|9392.8|9403.1|9393.1|9403.9|9393.9|9402|9392|17
1614267260000|2021-02-25 15:34:20|9403.3|9393.3|9405.4|9395.4|9405.4|9395.4|9402.4|9392.4|20
1614267270000|2021-02-25 15:34:30|9405.3|9395.3|9415.1|9405.1|9415.1|9405.1|9405.3|9395.3|28
1614267280000|2021-02-25 15:34:40|9415.3|9405.3|9413.1|9403.1|9415.8|9405.8|9411.4|9401.4|25
1614267290000|2021-02-25 15:34:50|9413.9|9403.9|9416|9406|9418.1|9408.1|9413.9|9403.9|26
1614267300000|2021-02-25 15:35:00|9415.6|9405.6|9412.8|9402.8|9415.6|9405.6|9412.4|9402.4|20
1614267310000|2021-02-25 15:35:10|9413|9403|9408.6|9398.6|9413|9403|9408.4|9398.4|13
1614267320000|2021-02-25 15:35:20|9409.1|9399.1|9409.4|9399.4|9413.1|9403.1|9408.9|9398.9|24
1614267330000|2021-02-25 15:35:30|9408.9|9398.9|9405.4|9395.4|9408.9|9398.9|9405.4|9395.4|12
1614267340000|2021-02-25 15:35:40|9405.1|9395.1|9403.4|9393.4|9405.3|9395.3|9403.4|9393.4|17
1614267350000|2021-02-25 15:35:50|9403|9393|9404.6|9394.6|9404.9|9394.9|9402.8|9392.8|11
1614267360000|2021-02-25 15:36:00|9404.4|9394.4|9399.4|9389.4|9404.4|9394.4|9398.5|9388.5|17
1614267370000|2021-02-25 15:36:10|9398.6|9388.6|9395.3|9385.3|9399.1|9389.1|9394.1|9384.1|25
1614267380000|2021-02-25 15:36:20|9395.1|9385.1|9396.9|9386.9|9396.9|9386.9|9394.1|9384.1|16
1614267390000|2021-02-25 15:36:30|9397|9387|9399|9389|9399.9|9389.9|9397|9387|18
1614267400000|2021-02-25 15:36:40|9398.6|9388.6|9397.1|9387.1|9399.1|9389.1|9396.3|9386.3|19
1614267410000|2021-02-25 15:36:50|9397.3|9387.3|9399.8|9389.8|9399.8|9389.8|9397.3|9387.3|13
1614267420000|2021-02-25 15:37:00|9400.5|9390.5|9405|9395|9405|9395|9400.5|9390.5|19
1614267430000|2021-02-25 15:37:10|9405.1|9395.1|9408.3|9398.3|9409.8|9399.8|9405.1|9395.1|17
1614267440000|2021-02-25 15:37:20|9408|9398|9408.6|9398.6|9409.6|9399.6|9406.8|9396.8|13
1614267450000|2021-02-25 15:37:30|9408.8|9398.8|9406.4|9396.4|9409|9399|9406.4|9396.4|9
1614267460000|2021-02-25 15:37:40|9406.1|9396.1|9405.9|9395.9|9406.8|9396.8|9405.1|9395.1|15
1614267470000|2021-02-25 15:37:50|9405.6|9395.6|9403.9|9393.9|9406|9396|9403.9|9393.9|16
1614267480000|2021-02-25 15:38:00|9403.8|9393.8|9401.6|9391.6|9403.8|9393.8|9401.6|9391.6|16
1614267490000|2021-02-25 15:38:10|9401|9391|9401.5|9391.5|9401.5|9391.5|9397.6|9387.6|21
1614267500000|2021-02-25 15:38:20|9404.1|9394.1|9403.1|9393.1|9404.8|9394.8|9403.1|9393.1|10
1614267510000|2021-02-25 15:38:30|9403.3|9393.3|9410|9400|9410|9400|9403.3|9393.3|10
1614267520000|2021-02-25 15:38:40|9410.6|9400.6|9410.9|9400.9|9411|9401|9408.9|9398.9|16
1614267530000|2021-02-25 15:38:50|9411|9401|9413|9403|9413|9403|9411|9401|15
1614267540000|2021-02-25 15:39:00|9412.8|9402.8|9416.4|9406.4|9417.6|9407.6|9412|9402|19
1614267550000|2021-02-25 15:39:10|9416.8|9406.8|9415.6|9405.6|9417.8|9407.8|9415.3|9405.3|23
1614267560000|2021-02-25 15:39:20|9415|9405|9417.4|9407.4|9419.1|9409.1|9415|9405|20
1614267570000|2021-02-25 15:39:30|9417.9|9407.9|9420.6|9410.6|9420.6|9410.6|9417.9|9407.9|20
1614267580000|2021-02-25 15:39:40|9420.9|9410.9|9422.6|9412.6|9427|9417|9420.9|9410.9|23
1614267590000|2021-02-25 15:39:50|9422.4|9412.4|9417.4|9407.4|9422.4|9412.4|9417.4|9407.4|13
1614267600000|2021-02-25 15:40:00|9417.1|9407.1|9415|9405|9417.4|9407.4|9414.9|9404.9|19
1614267610000|2021-02-25 15:40:10|9413.8|9403.8|9409.6|9399.6|9415.1|9405.1|9409.3|9399.3|22
1614267620000|2021-02-25 15:40:20|9410|9400|9409.9|9399.9|9410.1|9400.1|9407.8|9397.8|21
1614267630000|2021-02-25 15:40:30|9410.3|9400.3|9404.8|9394.8|9410.3|9400.3|9404.8|9394.8|19
1614267640000|2021-02-25 15:40:40|9404.6|9394.6|9404.9|9394.9|9407.3|9397.3|9402.9|9392.9|25
1614267650000|2021-02-25 15:40:50|9404.5|9394.5|9405.4|9395.4|9406.3|9396.3|9403.6|9393.6|21
1614267660000|2021-02-25 15:41:00|9405.1|9395.1|9404.8|9394.8|9408.1|9398.1|9403.8|9393.8|26
1614267670000|2021-02-25 15:41:10|9405|9395|9401|9391|9405.1|9395.1|9400.1|9390.1|19
1614267680000|2021-02-25 15:41:20|9399.9|9389.9|9399.1|9389.1|9400.6|9390.6|9396.6|9386.6|24
1614267690000|2021-02-25 15:41:30|9399.3|9389.3|9404.6|9394.6|9404.6|9394.6|9399.1|9389.1|23
1614267700000|2021-02-25 15:41:40|9404.8|9394.8|9405.4|9395.4|9405.8|9395.8|9402.9|9392.9|23
1614267710000|2021-02-25 15:41:50|9404.8|9394.8|9405|9395|9405.4|9395.4|9401.4|9391.4|25
1614267720000|2021-02-25 15:42:00|9404.4|9394.4|9414.4|9404.4|9414.4|9404.4|9404.4|9394.4|23
1614267730000|2021-02-25 15:42:10|9414.5|9404.5|9416.4|9406.4|9417.3|9407.3|9414|9404|18
1614267740000|2021-02-25 15:42:20|9416.8|9406.8|9413|9403|9417|9407|9413|9403|22
1614267750000|2021-02-25 15:42:30|9413.4|9403.4|9416.9|9406.9|9416.9|9406.9|9413.4|9403.4|15
1614267760000|2021-02-25 15:42:40|9418|9408|9420.4|9410.4|9420.9|9410.9|9418|9408|13
1614267770000|2021-02-25 15:42:50|9420.3|9410.3|9418|9408|9420.3|9410.3|9416.8|9406.8|17
1614267780000|2021-02-25 15:43:00|9418.9|9408.9|9421.9|9411.9|9422|9412|9418.6|9408.6|22
1614267790000|2021-02-25 15:43:10|9422.5|9412.5|9424.3|9414.3|9424.5|9414.5|9422.4|9412.4|18
1614267800000|2021-02-25 15:43:20|9424.1|9414.1|9420.9|9410.9|9424.1|9414.1|9418.8|9408.8|19
1614267810000|2021-02-25 15:43:30|9420.6|9410.6|9424.8|9414.8|9425.3|9415.3|9420.6|9410.6|19
1614267820000|2021-02-25 15:43:40|9424.9|9414.9|9422.1|9412.1|9425.5|9415.5|9422.1|9412.1|9
1614267830000|2021-02-25 15:43:50|9422.4|9412.4|9428.9|9418.9|9428.9|9418.9|9422.3|9412.3|19
1614267840000|2021-02-25 15:44:00|9428.4|9418.4|9427|9417|9428.4|9418.4|9425.5|9415.5|18
1614267850000|2021-02-25 15:44:10|9427.1|9417.1|9426.5|9416.5|9428|9418|9423.8|9413.8|16
1614267860000|2021-02-25 15:44:20|9426|9416|9428.1|9418.1|9428.1|9418.1|9425|9415|20
1614267870000|2021-02-25 15:44:30|9427.3|9417.3|9430.1|9420.1|9432.4|9422.4|9427.3|9417.3|26
1614267880000|2021-02-25 15:44:40|9430.3|9420.3|9433.4|9423.4|9433.5|9423.5|9430.3|9420.3|14
1614267890000|2021-02-25 15:44:50|9433.5|9423.5|9436.1|9426.1|9436.1|9426.1|9432.9|9422.9|19
1614267900000|2021-02-25 15:45:00|9436.3|9426.3|9431.4|9421.4|9436.3|9426.3|9431.4|9421.4|19
1614267910000|2021-02-25 15:45:10|9429.8|9419.8|9427.3|9417.3|9429.8|9419.8|9426.9|9416.9|21
1614267920000|2021-02-25 15:45:20|9427.6|9417.6|9422.6|9412.6|9427.6|9417.6|9422.4|9412.4|13
1614267930000|2021-02-25 15:45:30|9423|9413|9420.8|9410.8|9423.5|9413.5|9420.6|9410.6|23
1614267940000|2021-02-25 15:45:40|9420.6|9410.6|9417.4|9407.4|9421.1|9411.1|9417.4|9407.4|21
1614267950000|2021-02-25 15:45:50|9417|9407|9418.1|9408.1|9418.1|9408.1|9417|9407|13
1614267960000|2021-02-25 15:46:00|9418.4|9408.4|9422|9412|9422.6|9412.6|9418.4|9408.4|18
1614267970000|2021-02-25 15:46:10|9421.9|9411.9|9422.3|9412.3|9423.1|9413.1|9420.8|9410.8|16
1614267980000|2021-02-25 15:46:20|9422.1|9412.1|9420.4|9410.4|9422.1|9412.1|9419.6|9409.6|17
1614267990000|2021-02-25 15:46:30|9420.6|9410.6|9418.9|9408.9|9420.6|9410.6|9418.4|9408.4|11
1614268000000|2021-02-25 15:46:40|9419|9409|9420|9410|9420|9410|9419|9409|14
1614268010000|2021-02-25 15:46:50|9419.6|9409.6|9417.3|9407.3|9420.5|9410.5|9417.1|9407.1|24
1614268020000|2021-02-25 15:47:00|9417.6|9407.6|9418.1|9408.1|9418.6|9408.6|9417.1|9407.1|10
1614268030000|2021-02-25 15:47:10|9418.3|9408.3|9412.3|9402.3|9418.3|9408.3|9410.8|9400.8|24
1614268040000|2021-02-25 15:47:20|9412|9402|9411.1|9401.1|9413|9403|9410.3|9400.3|22
1614268050000|2021-02-25 15:47:30|9411.3|9401.3|9409.4|9399.4|9412|9402|9409.4|9399.4|21
1614268060000|2021-02-25 15:47:40|9409.3|9399.3|9405|9395|9409.8|9399.8|9405|9395|23
1614268070000|2021-02-25 15:47:50|9404.9|9394.9|9407.4|9397.4|9408|9398|9402.4|9392.4|23
1614268080000|2021-02-25 15:48:00|9407.8|9397.8|9412.1|9402.1|9412.6|9402.6|9407.5|9397.5|25
1614268090000|2021-02-25 15:48:10|9412.6|9402.6|9416.5|9406.5|9417.4|9407.4|9412.6|9402.6|19
1614268100000|2021-02-25 15:48:20|9416.3|9406.3|9415|9405|9416.5|9406.5|9413|9403|21
1614268110000|2021-02-25 15:48:30|9415.3|9405.3|9417.8|9407.8|9418.1|9408.1|9415.3|9405.3|19
1614268120000|2021-02-25 15:48:40|9417.5|9407.5|9410.3|9400.3|9417.5|9407.5|9410.3|9400.3|13
1614268130000|2021-02-25 15:48:50|9410.5|9400.5|9410.6|9400.6|9412|9402|9410.5|9400.5|18
1614268140000|2021-02-25 15:49:00|9410.4|9400.4|9409.8|9399.8|9410.4|9400.4|9408.4|9398.4|23
1614268150000|2021-02-25 15:49:10|9409.5|9399.5|9409.1|9399.1|9409.8|9399.8|9407.8|9397.8|22
1614268160000|2021-02-25 15:49:20|9408.8|9398.8|9408.8|9398.8|9409|9399|9407.6|9397.6|21
1614268170000|2021-02-25 15:49:30|9409.1|9399.1|9410.6|9400.6|9411.6|9401.6|9408.6|9398.6|17
1614268180000|2021-02-25 15:49:40|9410.8|9400.8|9413.1|9403.1|9414|9404|9410.8|9400.8|15
1614268190000|2021-02-25 15:49:50|9413.6|9403.6|9413.3|9403.3|9414|9404|9412.8|9402.8|15
1614268200000|2021-02-25 15:50:00|9413.1|9403.1|9406.3|9396.3|9413.1|9403.1|9406.3|9396.3|17
1614268210000|2021-02-25 15:50:10|9404.1|9394.1|9400.8|9390.8|9404.1|9394.1|9400.8|9390.8|18
1614268220000|2021-02-25 15:50:20|9398.9|9388.9|9395.9|9385.9|9398.9|9388.9|9395.9|9385.9|19
1614268230000|2021-02-25 15:50:30|9394.5|9384.5|9398.5|9388.5|9398.5|9388.5|9393.9|9383.9|16
1614268240000|2021-02-25 15:50:40|9398.9|9388.9|9399|9389|9403|9393|9398.9|9388.9|25
1614268250000|2021-02-25 15:50:50|9400.3|9390.3|9399.9|9389.9|9400.9|9390.9|9399.6|9389.6|7
1614268260000|2021-02-25 15:51:00|9400|9390|9405.1|9395.1|9405.4|9395.4|9400|9390|12
1614268270000|2021-02-25 15:51:10|9405|9395|9406.4|9396.4|9407.8|9397.8|9403.5|9393.5|13
1614268280000|2021-02-25 15:51:20|9406|9396|9407.4|9397.4|9407.8|9397.8|9403.9|9393.9|15
1614268290000|2021-02-25 15:51:30|9406.9|9396.9|9412.4|9402.4|9413.9|9403.9|9406.4|9396.4|21
1614268300000|2021-02-25 15:51:40|9412.1|9402.1|9412.1|9402.1|9412.5|9402.5|9411.8|9401.8|6
1614268310000|2021-02-25 15:51:50|9412.3|9402.3|9416.9|9406.9|9418.3|9408.3|9412.3|9402.3|18
1614268320000|2021-02-25 15:52:00|9415.9|9405.9|9413.6|9403.6|9416.9|9406.9|9413.6|9403.6|15
1614268330000|2021-02-25 15:52:10|9414|9404|9415|9405|9415.3|9405.3|9410.5|9400.5|25
1614268340000|2021-02-25 15:52:20|9415.6|9405.6|9416.6|9406.6|9418.3|9408.3|9414.9|9404.9|19
1614268350000|2021-02-25 15:52:30|9417.1|9407.1|9418.1|9408.1|9418.6|9408.6|9417.1|9407.1|7
1614268360000|2021-02-25 15:52:40|9417.9|9407.9|9413.8|9403.8|9417.9|9407.9|9413|9403|13
1614268370000|2021-02-25 15:52:50|9413.4|9403.4|9411.9|9401.9|9413.9|9403.9|9411.5|9401.5|16
1614268380000|2021-02-25 15:53:00|9411.6|9401.6|9411.1|9401.1|9411.6|9401.6|9409.4|9399.4|16
1614268390000|2021-02-25 15:53:10|9411.4|9401.4|9410.1|9400.1|9411.5|9401.5|9409.9|9399.9|18
1614268400000|2021-02-25 15:53:20|9410|9400|9409.4|9399.4|9411|9401|9409.1|9399.1|22
1614268410000|2021-02-25 15:53:30|9409.1|9399.1|9407.8|9397.8|9409.3|9399.3|9407.3|9397.3|15
1614268420000|2021-02-25 15:53:40|9406.9|9396.9|9407.4|9397.4|9407.8|9397.8|9406.6|9396.6|17
1614268430000|2021-02-25 15:53:50|9407.6|9397.6|9407.6|9397.6|9409.3|9399.3|9407.5|9397.5|17
1614268440000|2021-02-25 15:54:00|9408|9398|9411.5|9401.5|9411.8|9401.8|9408|9398|17
1614268450000|2021-02-25 15:54:10|9411.4|9401.4|9409.6|9399.6|9411.9|9401.9|9408.8|9398.8|18
1614268460000|2021-02-25 15:54:20|9409.5|9399.5|9409.3|9399.3|9409.6|9399.6|9409.1|9399.1|7
1614268470000|2021-02-25 15:54:30|9409.5|9399.5|9411.3|9401.3|9412|9402|9409.5|9399.5|7
1614268480000|2021-02-25 15:54:40|9411.8|9401.8|9412.5|9402.5|9413.8|9403.8|9411.8|9401.8|9
1614268490000|2021-02-25 15:54:50|9412.4|9402.4|9414.4|9404.4|9414.4|9404.4|9412.1|9402.1|9
1614268500000|2021-02-25 15:55:00|9414.3|9404.3|9412.5|9402.5|9414.4|9404.4|9412.1|9402.1|8
1614268510000|2021-02-25 15:55:10|9413|9403|9418.9|9408.9|9418.9|9408.9|9413|9403|12
1614268520000|2021-02-25 15:55:20|9418.8|9408.8|9420.3|9410.3|9420.8|9410.8|9418.8|9408.8|12
1614268530000|2021-02-25 15:55:30|9420.5|9410.5|9420.1|9410.1|9421.9|9411.9|9420|9410|16
1614268540000|2021-02-25 15:55:40|9419.6|9409.6|9420.1|9410.1|9420.3|9410.3|9419.6|9409.6|7
1614268550000|2021-02-25 15:55:50|9419.6|9409.6|9419.5|9409.5|9420.3|9410.3|9417.9|9407.9|9
1614268560000|2021-02-25 15:56:00|9419.6|9409.6|9420.5|9410.5|9420.8|9410.8|9419.6|9409.6|9
1614268570000|2021-02-25 15:56:10|9420.3|9410.3|9423.4|9413.4|9423.4|9413.4|9420.3|9410.3|8
1614268580000|2021-02-25 15:56:20|9425.4|9415.4|9427.1|9417.1|9428.1|9418.1|9425.1|9415.1|18
1614268590000|2021-02-25 15:56:30|9427|9417|9423.6|9413.6|9427|9417|9423.1|9413.1|17
1614268600000|2021-02-25 15:56:40|9423.4|9413.4|9420.1|9410.1|9424.3|9414.3|9420.1|9410.1|14
1614268610000|2021-02-25 15:56:50|9420.4|9410.4|9420.5|9410.5|9420.5|9410.5|9420.1|9410.1|6
1614268620000|2021-02-25 15:57:00|9421.5|9411.5|9422.5|9412.5|9422.5|9412.5|9421.1|9411.1|8
1614268630000|2021-02-25 15:57:10|9422.8|9412.8|9422.4|9412.4|9423.3|9413.3|9422.1|9412.1|10
1614268640000|2021-02-25 15:57:20|9422.5|9412.5|9422.8|9412.8|9423.1|9413.1|9421.1|9411.1|16
1614268650000|2021-02-25 15:57:30|9422.9|9412.9|9427.1|9417.1|9427.1|9417.1|9422.6|9412.6|14
1614268660000|2021-02-25 15:57:40|9427.4|9417.4|9426.9|9416.9|9428.1|9418.1|9426.9|9416.9|14
1614268670000|2021-02-25 15:57:50|9426.6|9416.6|9424.5|9414.5|9426.6|9416.6|9424.4|9414.4|11
1614268680000|2021-02-25 15:58:00|9425|9415|9422.8|9412.8|9425|9415|9422.5|9412.5|14
1614268690000|2021-02-25 15:58:10|9423|9413|9422.9|9412.9|9423.1|9413.1|9422.6|9412.6|9
1614268700000|2021-02-25 15:58:20|9423|9413|9425.4|9415.4|9426.1|9416.1|9423|9413|22
1614268710000|2021-02-25 15:58:30|9424.3|9414.3|9422.1|9412.1|9425.8|9415.8|9422.1|9412.1|18
1614268720000|2021-02-25 15:58:40|9421.9|9411.9|9420.6|9410.6|9422.5|9412.5|9420.1|9410.1|15
1614268730000|2021-02-25 15:58:50|9420.4|9410.4|9418|9408|9420.4|9410.4|9417.4|9407.4|14
1614268740000|2021-02-25 15:59:00|9418.1|9408.1|9417|9407|9419.3|9409.3|9417|9407|21
1614268750000|2021-02-25 15:59:10|9416.8|9406.8|9420.3|9410.3|9420.6|9410.6|9416.1|9406.1|18
1614268760000|2021-02-25 15:59:20|9420.4|9410.4|9422|9412|9422.4|9412.4|9420.4|9410.4|10
1614268770000|2021-02-25 15:59:30|9421.9|9411.9|9423.8|9413.8|9426.1|9416.1|9421.8|9411.8|22
1614268780000|2021-02-25 15:59:40|9422.6|9412.6|9425.1|9415.1|9425.8|9415.8|9422.6|9412.6|13
1614268790000|2021-02-25 15:59:50|9425.3|9415.3|9426.5|9416.5|9426.8|9416.8|9424.8|9414.8|19
1614268800000|2021-02-25 16:00:00|9426.8|9416.8|9428.5|9418.5|9428.8|9418.8|9426.4|9416.4|13
1614268810000|2021-02-25 16:00:10|9427.9|9417.9|9427.1|9417.1|9427.9|9417.9|9426.5|9416.5|10
1614268820000|2021-02-25 16:00:20|9427|9417|9426.4|9416.4|9427|9417|9426.4|9416.4|6
1614268830000|2021-02-25 16:00:30|9425.9|9415.9|9421.3|9411.3|9425.9|9415.9|9421.1|9411.1|12
1614268840000|2021-02-25 16:00:40|9420.4|9410.4|9419.9|9409.9|9421|9411|9418.4|9408.4|11
1614268850000|2021-02-25 16:00:50|9419|9409|9421.6|9411.6|9422.3|9412.3|9419|9409|17
1614268860000|2021-02-25 16:01:00|9421.4|9411.4|9420.3|9410.3|9421.6|9411.6|9420|9410|11
1614268870000|2021-02-25 16:01:10|9420.5|9410.5|9418.5|9408.5|9420.5|9410.5|9418.5|9408.5|7
1614268880000|2021-02-25 16:01:20|9418.6|9408.6|9417.3|9407.3|9419.1|9409.1|9417.3|9407.3|13
1614268890000|2021-02-25 16:01:30|9417.1|9407.1|9416.8|9406.8|9417.4|9407.4|9416|9406|25
1614268900000|2021-02-25 16:01:40|9417|9407|9418.5|9408.5|9419|9409|9416.4|9406.4|13
1614268910000|2021-02-25 16:01:50|9418.1|9408.1|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|13
1614268920000|2021-02-25 16:02:00|9418.8|9408.8|9421.6|9411.6|9422.3|9412.3|9418.8|9408.8|24
1614268930000|2021-02-25 16:02:10|9421.1|9411.1|9422.5|9412.5|9423|9413|9421.1|9411.1|11
1614268940000|2021-02-25 16:02:20|9422.3|9412.3|9423|9413|9423|9413|9421.1|9411.1|11
1614268950000|2021-02-25 16:02:30|9426.3|9416.3|9425.9|9415.9|9428|9418|9425.1|9415.1|16
1614268960000|2021-02-25 16:02:40|9426.4|9416.4|9425.4|9415.4|9426.4|9416.4|9425.4|9415.4|4
1614268970000|2021-02-25 16:02:50|9425.1|9415.1|9424|9414|9425.5|9415.5|9424|9414|6
1614268980000|2021-02-25 16:03:00|9423.8|9413.8|9423|9413|9427.8|9417.8|9423|9413|17
1614268990000|2021-02-25 16:03:10|9422.8|9412.8|9422.6|9412.6|9422.8|9412.8|9422.4|9412.4|5
1614269000000|2021-02-25 16:03:20|9422.8|9412.8|9423.5|9413.5|9424|9414|9422.8|9412.8|11
1614269010000|2021-02-25 16:03:30|9424.1|9414.1|9426.4|9416.4|9427.9|9417.9|9424.1|9414.1|21
1614269020000|2021-02-25 16:03:40|9425.6|9415.6|9426.6|9416.6|9426.6|9416.6|9425.5|9415.5|6
1614269030000|2021-02-25 16:03:50|9427|9417|9426.8|9416.8|9428.9|9418.9|9426.3|9416.3|14
1614269040000|2021-02-25 16:04:00|9426.9|9416.9|9429|9419|9429.6|9419.6|9426.9|9416.9|11
1614269050000|2021-02-25 16:04:10|9429.3|9419.3|9427.5|9417.5|9430.9|9420.9|9427.1|9417.1|23
1614269060000|2021-02-25 16:04:20|9427.3|9417.3|9425|9415|9427.3|9417.3|9424|9414|9
1614269070000|2021-02-25 16:04:30|9425.3|9415.3|9426.3|9416.3|9427.3|9417.3|9425.3|9415.3|13
1614269080000|2021-02-25 16:04:40|9426.1|9416.1|9426.4|9416.4|9426.4|9416.4|9425.9|9415.9|4
1614269090000|2021-02-25 16:04:50|9426.3|9416.3|9425.4|9415.4|9426.3|9416.3|9423.8|9413.8|11
1614269100000|2021-02-25 16:05:00|9425.1|9415.1|9423.3|9413.3|9425.5|9415.5|9423.1|9413.1|9
1614269110000|2021-02-25 16:05:10|9423.1|9413.1|9424|9414|9425.1|9415.1|9421.6|9411.6|15
1614269120000|2021-02-25 16:05:20|9423.8|9413.8|9424.6|9414.6|9425.4|9415.4|9423.5|9413.5|15
1614269130000|2021-02-25 16:05:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1614269140000|2021-02-25 16:05:40|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9422.8|9412.8|9
1614269150000|2021-02-25 16:05:50|9423|9413|9422.8|9412.8|9424|9414|9421.8|9411.8|15
1614269160000|2021-02-25 16:06:00|9423|9413|9422.9|9412.9|9423|9413|9422.8|9412.8|5
1614269170000|2021-02-25 16:06:10|9422.8|9412.8|9419|9409|9422.8|9412.8|9418.8|9408.8|14
1614269180000|2021-02-25 16:06:20|9419.5|9409.5|9417.6|9407.6|9420.9|9410.9|9417|9407|20
1614269190000|2021-02-25 16:06:30|9417.8|9407.8|9415.8|9405.8|9417.8|9407.8|9413.5|9403.5|27
1614269200000|2021-02-25 16:06:40|9417.9|9407.9|9417.3|9407.3|9417.9|9407.9|9415.6|9405.6|19
1614269210000|2021-02-25 16:06:50|9417.8|9407.8|9412.5|9402.5|9418.6|9408.6|9412|9402|25
1614269220000|2021-02-25 16:07:00|9412.8|9402.8|9412.4|9402.4|9413.3|9403.3|9411.6|9401.6|21
1614269230000|2021-02-25 16:07:10|9412.6|9402.6|9416.1|9406.1|9416.4|9406.4|9412.4|9402.4|14
1614269240000|2021-02-25 16:07:20|9416.4|9406.4|9420.8|9410.8|9420.8|9410.8|9416.4|9406.4|17
1614269250000|2021-02-25 16:07:30|9421.5|9411.5|9417.1|9407.1|9421.5|9411.5|9417.1|9407.1|17
1614269260000|2021-02-25 16:07:40|9416.5|9406.5|9417.1|9407.1|9418.1|9408.1|9416.3|9406.3|8
1614269270000|2021-02-25 16:07:50|9417|9407|9416|9406|9418.3|9408.3|9416|9406|11
1614269280000|2021-02-25 16:08:00|9415.5|9405.5|9413.6|9403.6|9415.9|9405.9|9413.4|9403.4|12
1614269290000|2021-02-25 16:08:10|9413.4|9403.4|9414.1|9404.1|9415|9405|9413.1|9403.1|11
1614269300000|2021-02-25 16:08:20|9413.1|9403.1|9411|9401|9413.1|9403.1|9410.9|9400.9|14
1614269310000|2021-02-25 16:08:30|9410.8|9400.8|9408.5|9398.5|9411.1|9401.1|9408.4|9398.4|13
1614269320000|2021-02-25 16:08:40|9408.8|9398.8|9406.8|9396.8|9409|9399|9406.8|9396.8|8
1614269330000|2021-02-25 16:08:50|9406.5|9396.5|9408.4|9398.4|9409.4|9399.4|9402.5|9392.5|21
1614269340000|2021-02-25 16:09:00|9408.8|9398.8|9412|9402|9412|9402|9408.4|9398.4|22
1614269350000|2021-02-25 16:09:10|9411.9|9401.9|9406.8|9396.8|9411.9|9401.9|9406.6|9396.6|21
1614269360000|2021-02-25 16:09:20|9406.9|9396.9|9406.8|9396.8|9406.9|9396.9|9406.8|9396.8|2
1614269370000|2021-02-25 16:09:30|9407|9397|9407.6|9397.6|9408.6|9398.6|9405.8|9395.8|11
1614269380000|2021-02-25 16:09:40|9408.5|9398.5|9409.4|9399.4|9410|9400|9408.5|9398.5|11
1614269390000|2021-02-25 16:09:50|9409.6|9399.6|9410.4|9400.4|9410.4|9400.4|9409|9399|13
1614269400000|2021-02-25 16:10:00|9411|9401|9410.3|9400.3|9411.9|9401.9|9410.3|9400.3|12
1614269410000|2021-02-25 16:10:10|9410.4|9400.4|9411.4|9401.4|9411.9|9401.9|9410.4|9400.4|10
1614269420000|2021-02-25 16:10:20|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9408.9|9398.9|4
1614269430000|2021-02-25 16:10:30|9409.8|9399.8|9407.8|9397.8|9409.8|9399.8|9407.4|9397.4|16
1614269440000|2021-02-25 16:10:40|9407.9|9397.9|9404.4|9394.4|9407.9|9397.9|9403.4|9393.4|19
1614269450000|2021-02-25 16:10:50|9404.6|9394.6|9402.9|9392.9|9404.6|9394.6|9402.8|9392.8|12
1614269460000|2021-02-25 16:11:00|9402.6|9392.6|9405.6|9395.6|9405.6|9395.6|9402.6|9392.6|9
1614269470000|2021-02-25 16:11:10|9405.8|9395.8|9406.8|9396.8|9406.8|9396.8|9405|9395|11
1614269480000|2021-02-25 16:11:20|9408.4|9398.4|9406.6|9396.6|9408.4|9398.4|9406.6|9396.6|8
1614269490000|2021-02-25 16:11:30|9406.4|9396.4|9406.1|9396.1|9406.6|9396.6|9406.1|9396.1|8
1614269500000|2021-02-25 16:11:40|9405.9|9395.9|9403.6|9393.6|9405.9|9395.9|9401.5|9391.5|12
1614269510000|2021-02-25 16:11:50|9403.5|9393.5|9402.6|9392.6|9403.5|9393.5|9402.4|9392.4|12
1614269520000|2021-02-25 16:12:00|9402.8|9392.8|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|3
1614269530000|2021-02-25 16:12:10|9402.8|9392.8|9406.5|9396.5|9407.1|9397.1|9402.8|9392.8|10
1614269540000|2021-02-25 16:12:20|9406.6|9396.6|9406.4|9396.4|9407.5|9397.5|9406.1|9396.1|10
1614269550000|2021-02-25 16:12:30|9406.3|9396.3|9412|9402|9412|9402|9406.1|9396.1|8
1614269560000|2021-02-25 16:12:40|9412.3|9402.3|9413.3|9403.3|9413.3|9403.3|9412.3|9402.3|7
1614269570000|2021-02-25 16:12:50|9414.1|9404.1|9413.8|9403.8|9414.4|9404.4|9413.5|9403.5|11
1614269580000|2021-02-25 16:13:00|9414.4|9404.4|9411.9|9401.9|9414.4|9404.4|9411.9|9401.9|9
1614269590000|2021-02-25 16:13:10|9411.6|9401.6|9412.4|9402.4|9412.4|9402.4|9411.1|9401.1|12
1614269600000|2021-02-25 16:13:20|9412.9|9402.9|9413.1|9403.1|9413.8|9403.8|9412.9|9402.9|5
1614269610000|2021-02-25 16:13:30|9413.3|9403.3|9413.6|9403.6|9414.6|9404.6|9413|9403|15
1614269620000|2021-02-25 16:13:40|9413.5|9403.5|9412.6|9402.6|9413.6|9403.6|9412.4|9402.4|10
1614269630000|2021-02-25 16:13:50|9412.9|9402.9|9409|9399|9413.8|9403.8|9409|9399|12
1614269640000|2021-02-25 16:14:00|9409.1|9399.1|9409.5|9399.5|9411.4|9401.4|9409.1|9399.1|7
1614269650000|2021-02-25 16:14:10|9409.4|9399.4|9407.4|9397.4|9409.4|9399.4|9407.4|9397.4|8
1614269660000|2021-02-25 16:14:20|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|1
1614269670000|2021-02-25 16:14:30|9407.5|9397.5|9407.6|9397.6|9408.3|9398.3|9407.5|9397.5|11
1614269680000|2021-02-25 16:14:40|9407.1|9397.1|9408|9398|9408.3|9398.3|9407.1|9397.1|4
1614269690000|2021-02-25 16:14:50|9407.1|9397.1|9403.1|9393.1|9407.1|9397.1|9402.6|9392.6|16
1614269700000|2021-02-25 16:15:00|9403.3|9393.3|9402.6|9392.6|9404|9394|9402.6|9392.6|9
1614269710000|2021-02-25 16:15:10|9402.1|9392.1|9402.4|9392.4|9405|9395|9401.9|9391.9|19
1614269720000|2021-02-25 16:15:20|9404.3|9394.3|9407.4|9397.4|9407.6|9397.6|9404.3|9394.3|12
1614269730000|2021-02-25 16:15:30|9407.1|9397.1|9405.1|9395.1|9407.1|9397.1|9405.1|9395.1|4
1614269740000|2021-02-25 16:15:40|9404.5|9394.5|9406.1|9396.1|9406.1|9396.1|9404|9394|7
1614269750000|2021-02-25 16:15:50|9406.8|9396.8|9410.8|9400.8|9412.3|9402.3|9406.8|9396.8|20
1614269760000|2021-02-25 16:16:00|9410.1|9400.1|9408.9|9398.9|9411.1|9401.1|9408.8|9398.8|15
1614269770000|2021-02-25 16:16:10|9408.4|9398.4|9411.3|9401.3|9411.4|9401.4|9408.4|9398.4|11
1614269780000|2021-02-25 16:16:20|9411.6|9401.6|9412.6|9402.6|9412.6|9402.6|9411.6|9401.6|4
1614269790000|2021-02-25 16:16:30|9413.1|9403.1|9412.3|9402.3|9413.1|9403.1|9411.9|9401.9|7
1614269800000|2021-02-25 16:16:40|9412.4|9402.4|9413.3|9403.3|9413.3|9403.3|9412.4|9402.4|8
1614269810000|2021-02-25 16:16:50|9413.4|9403.4|9413.1|9403.1|9414|9404|9413.1|9403.1|11
1614269820000|2021-02-25 16:17:00|9413.4|9403.4|9413.6|9403.6|9414.4|9404.4|9412.1|9402.1|20
1614269830000|2021-02-25 16:17:10|9413.4|9403.4|9413.6|9403.6|9413.9|9403.9|9412.4|9402.4|17
1614269840000|2021-02-25 16:17:20|9414|9404|9414.6|9404.6|9414.6|9404.6|9413.9|9403.9|21
1614269850000|2021-02-25 16:17:30|9415.4|9405.4|9414.9|9404.9|9415.9|9405.9|9414.4|9404.4|16
1614269860000|2021-02-25 16:17:40|9415.3|9405.3|9416|9406|9416.4|9406.4|9414.9|9404.9|9
1614269870000|2021-02-25 16:17:50|9416.4|9406.4|9415.4|9405.4|9416.4|9406.4|9415.1|9405.1|12
1614269880000|2021-02-25 16:18:00|9415.5|9405.5|9416|9406|9416.5|9406.5|9415|9405|18
1614269890000|2021-02-25 16:18:10|9414.6|9404.6|9411|9401|9414.6|9404.6|9411|9401|15
1614269900000|2021-02-25 16:18:20|9410.9|9400.9|9412.6|9402.6|9413.1|9403.1|9410.9|9400.9|17
1614269910000|2021-02-25 16:18:30|9412.9|9402.9|9412.6|9402.6|9412.9|9402.9|9411.9|9401.9|9
1614269920000|2021-02-25 16:18:40|9413.1|9403.1|9413.1|9403.1|9413.3|9403.3|9412.4|9402.4|9
1614269930000|2021-02-25 16:18:50|9413.4|9403.4|9414.1|9404.1|9414.4|9404.4|9412.9|9402.9|8
1614269940000|2021-02-25 16:19:00|9414.3|9404.3|9414.3|9404.3|9415.6|9405.6|9413.3|9403.3|11
1614269950000|2021-02-25 16:19:10|9414|9404|9413.8|9403.8|9414.1|9404.1|9412.3|9402.3|26
1614269960000|2021-02-25 16:19:20|9414.3|9404.3|9415.6|9405.6|9415.8|9405.8|9414.3|9404.3|19
1614269970000|2021-02-25 16:19:30|9416|9406|9415.9|9405.9|9416|9406|9415.6|9405.6|7
1614269980000|2021-02-25 16:19:40|9416|9406|9415.6|9405.6|9417.6|9407.6|9415.6|9405.6|17
1614269990000|2021-02-25 16:19:50|9415.3|9405.3|9414.1|9404.1|9416.6|9406.6|9413.9|9403.9|18
1614270000000|2021-02-25 16:20:00|9413.9|9403.9|9415.1|9405.1|9416.5|9406.5|9413.9|9403.9|18
1614270010000|2021-02-25 16:20:10|9414.6|9404.6|9415.1|9405.1|9415.6|9405.6|9413|9403|19
1614270020000|2021-02-25 16:20:20|9415.5|9405.5|9413.6|9403.6|9415.9|9405.9|9413.5|9403.5|8
1614270030000|2021-02-25 16:20:30|9413.9|9403.9|9411.8|9401.8|9413.9|9403.9|9411.8|9401.8|15
1614270040000|2021-02-25 16:20:40|9411.9|9401.9|9413.4|9403.4|9413.9|9403.9|9411.8|9401.8|13
1614270050000|2021-02-25 16:20:50|9413.1|9403.1|9413.9|9403.9|9415.8|9405.8|9413.1|9403.1|15
1614270060000|2021-02-25 16:21:00|9414.1|9404.1|9415.6|9405.6|9415.9|9405.9|9412.5|9402.5|22
1614270070000|2021-02-25 16:21:10|9415.8|9405.8|9416.4|9406.4|9416.5|9406.5|9414.8|9404.8|20
1614270080000|2021-02-25 16:21:20|9416|9406|9418.1|9408.1|9419|9409|9415.3|9405.3|16
1614270090000|2021-02-25 16:21:30|9418.3|9408.3|9417.3|9407.3|9418.9|9408.9|9417|9407|13
1614270100000|2021-02-25 16:21:40|9417.9|9407.9|9418.3|9408.3|9418.6|9408.6|9416.1|9406.1|15
1614270110000|2021-02-25 16:21:50|9418.1|9408.1|9416.5|9406.5|9418.1|9408.1|9416.4|9406.4|15
1614270120000|2021-02-25 16:22:00|9416.9|9406.9|9416.9|9406.9|9417.1|9407.1|9416.3|9406.3|14
1614270130000|2021-02-25 16:22:10|9416.4|9406.4|9414.1|9404.1|9416.4|9406.4|9414.1|9404.1|12
1614270140000|2021-02-25 16:22:20|9413.9|9403.9|9411.1|9401.1|9413.9|9403.9|9411|9401|17
1614270150000|2021-02-25 16:22:30|9411.4|9401.4|9411.9|9401.9|9412|9402|9411.1|9401.1|14
1614270160000|2021-02-25 16:22:40|9411.8|9401.8|9410.3|9400.3|9411.8|9401.8|9409.9|9399.9|13
1614270170000|2021-02-25 16:22:50|9410.4|9400.4|9407.6|9397.6|9411.8|9401.8|9407.6|9397.6|14
1614270180000|2021-02-25 16:23:00|9407.4|9397.4|9403.8|9393.8|9407.4|9397.4|9403.8|9393.8|16
1614270190000|2021-02-25 16:23:10|9403.6|9393.6|9403|9393|9403.8|9393.8|9402|9392|23
1614270200000|2021-02-25 16:23:20|9403.5|9393.5|9402.4|9392.4|9403.5|9393.5|9401.9|9391.9|12
1614270210000|2021-02-25 16:23:30|9402.5|9392.5|9404.9|9394.9|9404.9|9394.9|9402.5|9392.5|12
1614270220000|2021-02-25 16:23:40|9405|9395|9406.9|9396.9|9408.1|9398.1|9405|9395|12
1614270230000|2021-02-25 16:23:50|9406.4|9396.4|9407.6|9397.6|9407.6|9397.6|9404.9|9394.9|18
1614270240000|2021-02-25 16:24:00|9407.9|9397.9|9406|9396|9408.1|9398.1|9405.9|9395.9|12
1614270250000|2021-02-25 16:24:10|9406.3|9396.3|9406.9|9396.9|9407.1|9397.1|9406.3|9396.3|11
1614270260000|2021-02-25 16:24:20|9407|9397|9413.4|9403.4|9413.4|9403.4|9407|9397|11
1614270270000|2021-02-25 16:24:30|9414.3|9404.3|9412.9|9402.9|9415.4|9405.4|9412.6|9402.6|18
1614270280000|2021-02-25 16:24:40|9413.9|9403.9|9414.3|9404.3|9414.4|9404.4|9413.3|9403.3|9
1614270290000|2021-02-25 16:24:50|9414.4|9404.4|9415|9405|9415.6|9405.6|9414.4|9404.4|10
1614270300000|2021-02-25 16:25:00|9414.6|9404.6|9415.3|9405.3|9415.6|9405.6|9412.9|9402.9|15
1614270310000|2021-02-25 16:25:10|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9412.6|9402.6|13
1614270320000|2021-02-25 16:25:20|9415.4|9405.4|9415.6|9405.6|9417.1|9407.1|9414.3|9404.3|14
1614270330000|2021-02-25 16:25:30|9415.1|9405.1|9416.1|9406.1|9416.1|9406.1|9414.5|9404.5|10
1614270340000|2021-02-25 16:25:40|9416.4|9406.4|9417.6|9407.6|9419.4|9409.4|9416.4|9406.4|16
1614270350000|2021-02-25 16:25:50|9418.5|9408.5|9417.9|9407.9|9418.5|9408.5|9417.6|9407.6|12
1614270360000|2021-02-25 16:26:00|9418.1|9408.1|9417.6|9407.6|9419.4|9409.4|9417.4|9407.4|14
1614270370000|2021-02-25 16:26:10|9417.4|9407.4|9418.4|9408.4|9419.3|9409.3|9416.5|9406.5|20
1614270380000|2021-02-25 16:26:20|9417.4|9407.4|9420.3|9410.3|9424.9|9414.9|9417.4|9407.4|17
1614270390000|2021-02-25 16:26:30|9421.3|9411.3|9424.4|9414.4|9424.4|9414.4|9417.1|9407.1|23
1614270400000|2021-02-25 16:26:40|9425|9415|9424.1|9414.1|9426.8|9416.8|9423.1|9413.1|21
1614270410000|2021-02-25 16:26:50|9424|9414|9427.6|9417.6|9427.6|9417.6|9423.4|9413.4|28
1614270420000|2021-02-25 16:27:00|9427.5|9417.5|9432.6|9422.6|9434.1|9424.1|9427.5|9417.5|30
1614270430000|2021-02-25 16:27:10|9432.9|9422.9|9437.5|9427.5|9437.5|9427.5|9432.9|9422.9|20
1614270440000|2021-02-25 16:27:20|9437.9|9427.9|9430|9420|9438.1|9428.1|9430|9420|22
1614270450000|2021-02-25 16:27:30|9428.6|9418.6|9428.6|9418.6|9430.1|9420.1|9428.3|9418.3|17
1614270460000|2021-02-25 16:27:40|9428.9|9418.9|9429.3|9419.3|9430.1|9420.1|9428.4|9418.4|21
1614270470000|2021-02-25 16:27:50|9429.1|9419.1|9429.5|9419.5|9431.9|9421.9|9428.5|9418.5|23
1614270480000|2021-02-25 16:28:00|9429.8|9419.8|9428.3|9418.3|9430.4|9420.4|9426.9|9416.9|22
1614270490000|2021-02-25 16:28:10|9427.3|9417.3|9421.9|9411.9|9427.5|9417.5|9421.8|9411.8|21
1614270500000|2021-02-25 16:28:20|9421.6|9411.6|9423.4|9413.4|9423.4|9413.4|9420.6|9410.6|19
1614270510000|2021-02-25 16:28:30|9423.3|9413.3|9420.3|9410.3|9424.4|9414.4|9419.8|9409.8|18
1614270520000|2021-02-25 16:28:40|9420.8|9410.8|9415.8|9405.8|9421.1|9411.1|9414.8|9404.8|22
1614270530000|2021-02-25 16:28:50|9414.6|9404.6|9414|9404|9415.4|9405.4|9411.6|9401.6|17
1614270540000|2021-02-25 16:29:00|9413.6|9403.6|9416.9|9406.9|9416.9|9406.9|9413.1|9403.1|8
1614270550000|2021-02-25 16:29:10|9417.3|9407.3|9418.9|9408.9|9420.6|9410.6|9416.6|9406.6|21
1614270560000|2021-02-25 16:29:20|9418.5|9408.5|9420|9410|9420.3|9410.3|9417|9407|15
1614270570000|2021-02-25 16:29:30|9419.6|9409.6|9421.1|9411.1|9423|9413|9419.6|9409.6|22
1614270580000|2021-02-25 16:29:40|9420.6|9410.6|9416.8|9406.8|9421.4|9411.4|9415.6|9405.6|18
1614270590000|2021-02-25 16:29:50|9416|9406|9411.4|9401.4|9416.5|9406.5|9411.4|9401.4|20
1614270600000|2021-02-25 16:30:00|9412.1|9402.1|9413.9|9403.9|9413.9|9403.9|9412.1|9402.1|18
1614270610000|2021-02-25 16:30:10|9415.6|9405.6|9413.5|9403.5|9416.4|9406.4|9413.4|9403.4|19
1614270620000|2021-02-25 16:30:20|9413.9|9403.9|9413.4|9403.4|9415.6|9405.6|9413.4|9403.4|12
1614270630000|2021-02-25 16:30:30|9413.1|9403.1|9412.4|9402.4|9414.4|9404.4|9412.4|9402.4|21
1614270640000|2021-02-25 16:30:40|9411.9|9401.9|9412.4|9402.4|9413.4|9403.4|9411.5|9401.5|9
1614270650000|2021-02-25 16:30:50|9412|9402|9414.1|9404.1|9414.3|9404.3|9410.1|9400.1|16
1614270660000|2021-02-25 16:31:00|9413.9|9403.9|9417.8|9407.8|9417.8|9407.8|9413.8|9403.8|14
1614270670000|2021-02-25 16:31:10|9418|9408|9418.9|9408.9|9419.4|9409.4|9417.4|9407.4|14
1614270680000|2021-02-25 16:31:20|9418.4|9408.4|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|7
1614270690000|2021-02-25 16:31:30|9418.4|9408.4|9417.9|9407.9|9418.4|9408.4|9417.4|9407.4|5
1614270700000|2021-02-25 16:31:40|9417.4|9407.4|9415|9405|9417.4|9407.4|9414.5|9404.5|13
1614270710000|2021-02-25 16:31:50|9414.4|9404.4|9415.3|9405.3|9415.5|9405.5|9413.3|9403.3|14
1614270720000|2021-02-25 16:32:00|9414.9|9404.9|9415.5|9405.5|9416.4|9406.4|9414|9404|17
1614270730000|2021-02-25 16:32:10|9415.3|9405.3|9415.3|9405.3|9415.4|9405.4|9414.6|9404.6|9
1614270740000|2021-02-25 16:32:20|9414.5|9404.5|9414.1|9404.1|9414.9|9404.9|9414|9404|5
1614270750000|2021-02-25 16:32:30|9414.4|9404.4|9414.3|9404.3|9416.1|9406.1|9414.1|9404.1|17
1614270760000|2021-02-25 16:32:40|9415|9405|9413|9403|9415|9405|9413|9403|11
1614270770000|2021-02-25 16:32:50|9412.9|9402.9|9414.1|9404.1|9414.1|9404.1|9412.9|9402.9|3
1614270780000|2021-02-25 16:33:00|9413.9|9403.9|9409.1|9399.1|9413.9|9403.9|9409.1|9399.1|14
1614270790000|2021-02-25 16:33:10|9409.5|9399.5|9408.4|9398.4|9409.9|9399.9|9407.9|9397.9|13
1614270800000|2021-02-25 16:33:20|9408.3|9398.3|9409.8|9399.8|9410|9400|9408|9398|12
1614270810000|2021-02-25 16:33:30|9409.6|9399.6|9408.9|9398.9|9409.8|9399.8|9405.9|9395.9|18
1614270820000|2021-02-25 16:33:40|9408.4|9398.4|9408.5|9398.5|9409|9399|9407.3|9397.3|15
1614270830000|2021-02-25 16:33:50|9408|9398|9408.8|9398.8|9408.8|9398.8|9407.9|9397.9|8
1614270840000|2021-02-25 16:34:00|9408.4|9398.4|9407.1|9397.1|9408.4|9398.4|9406.4|9396.4|6
1614270850000|2021-02-25 16:34:10|9407|9397|9407|9397|9407.5|9397.5|9407|9397|10
1614270860000|2021-02-25 16:34:20|9406.8|9396.8|9409.9|9399.9|9410|9400|9406.6|9396.6|14
1614270870000|2021-02-25 16:34:30|9409.8|9399.8|9412.6|9402.6|9412.9|9402.9|9409.3|9399.3|10
1614270880000|2021-02-25 16:34:40|9412.9|9402.9|9412.3|9402.3|9413.6|9403.6|9412.3|9402.3|12
1614270890000|2021-02-25 16:34:50|9413|9403|9413|9403|9413.5|9403.5|9411.4|9401.4|21
1614270900000|2021-02-25 16:35:00|9413.5|9403.5|9411.8|9401.8|9413.6|9403.6|9411.4|9401.4|15
1614270910000|2021-02-25 16:35:10|9412|9402|9413.1|9403.1|9413.1|9403.1|9410.6|9400.6|15
1614270920000|2021-02-25 16:35:20|9413.5|9403.5|9418.8|9408.8|9419.1|9409.1|9413|9403|20
1614270930000|2021-02-25 16:35:30|9418.5|9408.5|9417.1|9407.1|9418.5|9408.5|9417.1|9407.1|9
1614270940000|2021-02-25 16:35:40|9417.3|9407.3|9418.1|9408.1|9418.3|9408.3|9417.3|9407.3|8
1614270950000|2021-02-25 16:35:50|9418.5|9408.5|9417|9407|9418.5|9408.5|9417|9407|14
1614270960000|2021-02-25 16:36:00|9417.4|9407.4|9417.6|9407.6|9417.8|9407.8|9417.3|9407.3|9
1614270970000|2021-02-25 16:36:10|9417.1|9407.1|9416.9|9406.9|9417.1|9407.1|9416.4|9406.4|5
1614270980000|2021-02-25 16:36:20|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|2
1614270990000|2021-02-25 16:36:30|9416.6|9406.6|9415|9405|9416.6|9406.6|9414.8|9404.8|8
1614271000000|2021-02-25 16:36:40|9414.3|9404.3|9417.1|9407.1|9417.3|9407.3|9414.3|9404.3|9
1614271010000|2021-02-25 16:36:50|9416.9|9406.9|9414|9404|9417.1|9407.1|9414|9404|12
1614271020000|2021-02-25 16:37:00|9413.6|9403.6|9412.1|9402.1|9413.6|9403.6|9411.6|9401.6|26
1614271030000|2021-02-25 16:37:10|9412.5|9402.5|9414.6|9404.6|9415.1|9405.1|9412.1|9402.1|18
1614271040000|2021-02-25 16:37:20|9414.8|9404.8|9422.9|9412.9|9422.9|9412.9|9414.8|9404.8|20
1614271050000|2021-02-25 16:37:30|9423|9413|9423.5|9413.5|9425.8|9415.8|9422.9|9412.9|13
1614271060000|2021-02-25 16:37:40|9423.6|9413.6|9425.8|9415.8|9426|9416|9423.6|9413.6|20
1614271070000|2021-02-25 16:37:50|9425.6|9415.6|9426.3|9416.3|9427|9417|9425.5|9415.5|16
1614271080000|2021-02-25 16:38:00|9427|9417|9424.9|9414.9|9427.1|9417.1|9424.9|9414.9|15
1614271090000|2021-02-25 16:38:10|9425.1|9415.1|9426|9416|9426.3|9416.3|9425|9415|18
1614271100000|2021-02-25 16:38:20|9427.1|9417.1|9425.9|9415.9|9427.6|9417.6|9425|9415|12
1614271110000|2021-02-25 16:38:30|9426|9416|9433.1|9423.1|9433.4|9423.4|9426|9416|18
1614271120000|2021-02-25 16:38:40|9433.4|9423.4|9434|9424|9434.4|9424.4|9433|9423|28
1614271130000|2021-02-25 16:38:50|9434.3|9424.3|9435.4|9425.4|9435.4|9425.4|9433.3|9423.3|14
1614271140000|2021-02-25 16:39:00|9435.9|9425.9|9434.9|9424.9|9436.4|9426.4|9433.8|9423.8|22
1614271150000|2021-02-25 16:39:10|9435.3|9425.3|9434|9424|9435.3|9425.3|9433.3|9423.3|14
1614271160000|2021-02-25 16:39:20|9434.5|9424.5|9432.6|9422.6|9434.5|9424.5|9432.6|9422.6|15
1614271170000|2021-02-25 16:39:30|9433.1|9423.1|9432|9422|9433.1|9423.1|9430.6|9420.6|13
1614271180000|2021-02-25 16:39:40|9431.9|9421.9|9431.4|9421.4|9431.9|9421.9|9430.5|9420.5|9
1614271190000|2021-02-25 16:39:50|9430.6|9420.6|9427.1|9417.1|9430.6|9420.6|9427.1|9417.1|15
1614271200000|2021-02-25 16:40:00|9427.3|9417.3|9432.1|9422.1|9432.6|9422.6|9426.1|9416.1|20
1614271210000|2021-02-25 16:40:10|9432.4|9422.4|9438.3|9428.3|9441.8|9431.8|9431.8|9421.8|25
1614271220000|2021-02-25 16:40:20|9438.5|9428.5|9442.5|9432.5|9442.5|9432.5|9438.4|9428.4|22
1614271230000|2021-02-25 16:40:30|9442.8|9432.8|9438.9|9428.9|9442.8|9432.8|9438.9|9428.9|19
1614271240000|2021-02-25 16:40:40|9438.8|9428.8|9434.3|9424.3|9439.4|9429.4|9434.3|9424.3|13
1614271250000|2021-02-25 16:40:50|9433.8|9423.8|9432.9|9422.9|9434.5|9424.5|9432|9422|23
1614271260000|2021-02-25 16:41:00|9433.3|9423.3|9433.6|9423.6|9437.8|9427.8|9433.3|9423.3|18
1614271270000|2021-02-25 16:41:10|9433.4|9423.4|9434.9|9424.9|9434.9|9424.9|9432.6|9422.6|10
1614271280000|2021-02-25 16:41:20|9434.6|9424.6|9431.9|9421.9|9434.6|9424.6|9431.4|9421.4|15
1614271290000|2021-02-25 16:41:30|9432.4|9422.4|9433.1|9423.1|9433.8|9423.8|9432.3|9422.3|14
1614271300000|2021-02-25 16:41:40|9432.9|9422.9|9430.5|9420.5|9433.1|9423.1|9429.4|9419.4|18
1614271310000|2021-02-25 16:41:50|9431.1|9421.1|9427.9|9417.9|9431.1|9421.1|9427.9|9417.9|14
1614271320000|2021-02-25 16:42:00|9428.1|9418.1|9426.8|9416.8|9428.5|9418.5|9425.6|9415.6|16
1614271330000|2021-02-25 16:42:10|9426.5|9416.5|9423|9413|9426.5|9416.5|9422.3|9412.3|15
1614271340000|2021-02-25 16:42:20|9423.1|9413.1|9428.3|9418.3|9429.8|9419.8|9423.1|9413.1|23
1614271350000|2021-02-25 16:42:30|9428.4|9418.4|9430.5|9420.5|9430.8|9420.8|9428.4|9418.4|18
1614271360000|2021-02-25 16:42:40|9430|9420|9428.9|9418.9|9430.3|9420.3|9428.9|9418.9|12
1614271370000|2021-02-25 16:42:50|9429.1|9419.1|9429.6|9419.6|9430.4|9420.4|9428.8|9418.8|13
1614271380000|2021-02-25 16:43:00|9429.3|9419.3|9427.9|9417.9|9429.3|9419.3|9427.9|9417.9|9
1614271390000|2021-02-25 16:43:10|9428.1|9418.1|9428.5|9418.5|9428.9|9418.9|9427.1|9417.1|11
1614271400000|2021-02-25 16:43:20|9428.8|9418.8|9431.8|9421.8|9431.8|9421.8|9427.4|9417.4|15
1614271410000|2021-02-25 16:43:30|9432.1|9422.1|9431.4|9421.4|9432.3|9422.3|9430.6|9420.6|10
1614271420000|2021-02-25 16:43:40|9431.8|9421.8|9431.8|9421.8|9432|9422|9431.3|9421.3|13
1614271430000|2021-02-25 16:43:50|9432|9422|9432|9422|9432.4|9422.4|9431.8|9421.8|9
1614271440000|2021-02-25 16:44:00|9431.8|9421.8|9432.3|9422.3|9432.8|9422.8|9430.9|9420.9|9
1614271450000|2021-02-25 16:44:10|9431.4|9421.4|9430.9|9420.9|9431.6|9421.6|9430.9|9420.9|6
1614271460000|2021-02-25 16:44:20|9430.8|9420.8|9429.9|9419.9|9430.8|9420.8|9429.5|9419.5|5
1614271470000|2021-02-25 16:44:30|9429.6|9419.6|9431.3|9421.3|9431.3|9421.3|9429.5|9419.5|5
1614271480000|2021-02-25 16:44:40|9431.5|9421.5|9431.6|9421.6|9431.6|9421.6|9431|9421|5
1614271490000|2021-02-25 16:44:50|9431.9|9421.9|9428.5|9418.5|9431.9|9421.9|9428.5|9418.5|5
1614271500000|2021-02-25 16:45:00|9428.6|9418.6|9429.9|9419.9|9430.1|9420.1|9428|9418|23
1614271510000|2021-02-25 16:45:10|9429.6|9419.6|9426.6|9416.6|9429.6|9419.6|9426.5|9416.5|9
1614271520000|2021-02-25 16:45:20|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.3|9414.3|11
1614271530000|2021-02-25 16:45:30|9424.3|9414.3|9421.6|9411.6|9424.5|9414.5|9421.6|9411.6|10
1614271540000|2021-02-25 16:45:40|9421.4|9411.4|9421.4|9411.4|9422.4|9412.4|9421.3|9411.3|17
1614271550000|2021-02-25 16:45:50|9421.5|9411.5|9419.1|9409.1|9421.9|9411.9|9418.3|9408.3|19
1614271560000|2021-02-25 16:46:00|9419.4|9409.4|9416.5|9406.5|9421|9411|9416|9406|20
1614271570000|2021-02-25 16:46:10|9416.3|9406.3|9414.6|9404.6|9416.8|9406.8|9413.9|9403.9|10
1614271580000|2021-02-25 16:46:20|9414.4|9404.4|9417.3|9407.3|9417.3|9407.3|9414.4|9404.4|22
1614271590000|2021-02-25 16:46:30|9417.8|9407.8|9417.6|9407.6|9418.5|9408.5|9417.5|9407.5|12
1614271600000|2021-02-25 16:46:40|9417.3|9407.3|9423.6|9413.6|9424.5|9414.5|9417.1|9407.1|14
1614271610000|2021-02-25 16:46:50|9424.6|9414.6|9423.6|9413.6|9424.6|9414.6|9423|9413|14
1614271620000|2021-02-25 16:47:00|9423.3|9413.3|9420|9410|9423.4|9413.4|9419.8|9409.8|6
1614271630000|2021-02-25 16:47:10|9420.5|9410.5|9421.6|9411.6|9421.6|9411.6|9419.8|9409.8|14
1614271640000|2021-02-25 16:47:20|9421.5|9411.5|9420.4|9410.4|9422.1|9412.1|9420.1|9410.1|11
1614271650000|2021-02-25 16:47:30|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9420.1|9410.1|4
1614271660000|2021-02-25 16:47:40|9423.8|9413.8|9428.1|9418.1|9428.1|9418.1|9423.8|9413.8|24
1614271670000|2021-02-25 16:47:50|9428.3|9418.3|9423.9|9413.9|9428.3|9418.3|9423.4|9413.4|17
1614271680000|2021-02-25 16:48:00|9423.8|9413.8|9417.6|9407.6|9423.8|9413.8|9416.4|9406.4|21
1614271690000|2021-02-25 16:48:10|9417.5|9407.5|9417.4|9407.4|9418.1|9408.1|9416.4|9406.4|13
1614271700000|2021-02-25 16:48:20|9416.9|9406.9|9412.5|9402.5|9416.9|9406.9|9412.4|9402.4|18
1614271710000|2021-02-25 16:48:30|9412.8|9402.8|9412.5|9402.5|9414.3|9404.3|9412.5|9402.5|15
1614271720000|2021-02-25 16:48:40|9412.8|9402.8|9412.5|9402.5|9413.1|9403.1|9411.5|9401.5|20
1614271730000|2021-02-25 16:48:50|9413.3|9403.3|9408.4|9398.4|9413.3|9403.3|9408|9398|17
1614271740000|2021-02-25 16:49:00|9408.3|9398.3|9407|9397|9408.5|9398.5|9404.5|9394.5|24
1614271750000|2021-02-25 16:49:10|9407.3|9397.3|9404.3|9394.3|9407.3|9397.3|9404.3|9394.3|14
1614271760000|2021-02-25 16:49:20|9404.4|9394.4|9401.3|9391.3|9404.9|9394.9|9401|9391|20
1614271770000|2021-02-25 16:49:30|9400.9|9390.9|9400|9390|9401.4|9391.4|9400|9390|19
1614271780000|2021-02-25 16:49:40|9400.3|9390.3|9396.8|9386.8|9401.4|9391.4|9396.5|9386.5|20
1614271790000|2021-02-25 16:49:50|9397|9387|9397|9387|9397.3|9387.3|9395.3|9385.3|18
1614271800000|2021-02-25 16:50:00|9397.1|9387.1|9400|9390|9400|9390|9395.5|9385.5|21
1614271810000|2021-02-25 16:50:10|9400.3|9390.3|9405.8|9395.8|9406|9396|9400.3|9390.3|18
1614271820000|2021-02-25 16:50:20|9405.9|9395.9|9404.1|9394.1|9405.9|9395.9|9403.4|9393.4|14
1614271830000|2021-02-25 16:50:30|9404.3|9394.3|9406.1|9396.1|9406.1|9396.1|9404.3|9394.3|17
1614271840000|2021-02-25 16:50:40|9406|9396|9407.8|9397.8|9409.3|9399.3|9405.9|9395.9|15
1614271850000|2021-02-25 16:50:50|9408|9398|9401.3|9391.3|9408.1|9398.1|9401|9391|18
1614271860000|2021-02-25 16:51:00|9401.1|9391.1|9399.6|9389.6|9401.8|9391.8|9397.8|9387.8|22
1614271870000|2021-02-25 16:51:10|9399.8|9389.8|9399.5|9389.5|9400.9|9390.9|9399.5|9389.5|13
1614271880000|2021-02-25 16:51:20|9399.3|9389.3|9402.9|9392.9|9402.9|9392.9|9398.8|9388.8|13
1614271890000|2021-02-25 16:51:30|9402.8|9392.8|9403.4|9393.4|9403.8|9393.8|9402.8|9392.8|10
1614271900000|2021-02-25 16:51:40|9403.3|9393.3|9400.9|9390.9|9403.3|9393.3|9400.8|9390.8|10
1614271910000|2021-02-25 16:51:50|9401.3|9391.3|9401|9391|9401.3|9391.3|9401|9391|3
1614271920000|2021-02-25 16:52:00|9401.1|9391.1|9400.3|9390.3|9401.1|9391.1|9400.3|9390.3|5
1614271930000|2021-02-25 16:52:10|9400.1|9390.1|9401.8|9391.8|9402.1|9392.1|9400.1|9390.1|7
1614271940000|2021-02-25 16:52:20|9402.8|9392.8|9403|9393|9403|9393|9402.1|9392.1|5
1614271950000|2021-02-25 16:52:30|9402.9|9392.9|9401.8|9391.8|9402.9|9392.9|9401.6|9391.6|6
1614271960000|2021-02-25 16:52:40|9398.8|9388.8|9399.1|9389.1|9399.5|9389.5|9398.4|9388.4|7
1614271970000|2021-02-25 16:52:50|9399.3|9389.3|9399.5|9389.5|9399.8|9389.8|9398.8|9388.8|20
1614271980000|2021-02-25 16:53:00|9399.8|9389.8|9408.6|9398.6|9409.4|9399.4|9399.5|9389.5|26
1614271990000|2021-02-25 16:53:10|9409.3|9399.3|9411.8|9401.8|9411.9|9401.9|9409.3|9399.3|15
1614272000000|2021-02-25 16:53:20|9411.4|9401.4|9412.6|9402.6|9413.1|9403.1|9411.4|9401.4|17
1614272010000|2021-02-25 16:53:30|9412.1|9402.1|9412.3|9402.3|9412.4|9402.4|9411.3|9401.3|16
1614272020000|2021-02-25 16:53:40|9412.4|9402.4|9411.9|9401.9|9412.5|9402.5|9411.9|9401.9|10
1614272030000|2021-02-25 16:53:50|9411.6|9401.6|9412|9402|9412.3|9402.3|9410.8|9400.8|12
1614272040000|2021-02-25 16:54:00|9411.9|9401.9|9413.9|9403.9|9413.9|9403.9|9411.3|9401.3|10
1614272050000|2021-02-25 16:54:10|9414.4|9404.4|9416.1|9406.1|9417.1|9407.1|9414|9404|16
1614272060000|2021-02-25 16:54:20|9415.6|9405.6|9412|9402|9415.6|9405.6|9411.4|9401.4|10
1614272070000|2021-02-25 16:54:30|9412.5|9402.5|9416.6|9406.6|9416.6|9406.6|9410.6|9400.6|18
1614272080000|2021-02-25 16:54:40|9416.9|9406.9|9418.6|9408.6|9419.1|9409.1|9416.9|9406.9|20
1614272090000|2021-02-25 16:54:50|9418.5|9408.5|9417.4|9407.4|9418.6|9408.6|9417.4|9407.4|15
1614272100000|2021-02-25 16:55:00|9417.6|9407.6|9418.5|9408.5|9418.5|9408.5|9417.3|9407.3|16
1614272110000|2021-02-25 16:55:10|9419|9409|9419.9|9409.9|9420.9|9410.9|9418.9|9408.9|10
1614272120000|2021-02-25 16:55:20|9419.8|9409.8|9419.4|9409.4|9420|9410|9419.4|9409.4|7
1614272130000|2021-02-25 16:55:30|9418.8|9408.8|9416|9406|9419.4|9409.4|9416|9406|10
1614272140000|2021-02-25 16:55:40|9415.9|9405.9|9416|9406|9416|9406|9415.8|9405.8|4
1614272150000|2021-02-25 16:55:50|9415.5|9405.5|9416.1|9406.1|9416.1|9406.1|9415.5|9405.5|18
1614272160000|2021-02-25 16:56:00|9416|9406|9413.9|9403.9|9416|9406|9413.8|9403.8|7
1614272170000|2021-02-25 16:56:10|9413.8|9403.8|9413.6|9403.6|9413.8|9403.8|9413|9403|8
1614272180000|2021-02-25 16:56:20|9413.5|9403.5|9412.3|9402.3|9413.6|9403.6|9410.1|9400.1|13
1614272190000|2021-02-25 16:56:30|9412|9402|9412.1|9402.1|9413.4|9403.4|9410.9|9400.9|22
1614272200000|2021-02-25 16:56:40|9411.6|9401.6|9413.3|9403.3|9414|9404|9411.6|9401.6|16
1614272210000|2021-02-25 16:56:50|9413.6|9403.6|9414.1|9404.1|9415|9405|9413.3|9403.3|10
1614272220000|2021-02-25 16:57:00|9414.9|9404.9|9413.3|9403.3|9414.9|9404.9|9412.8|9402.8|9
1614272230000|2021-02-25 16:57:10|9413|9403|9411.4|9401.4|9413|9403|9411.4|9401.4|7
1614272240000|2021-02-25 16:57:20|9411.6|9401.6|9413.4|9403.4|9415.9|9405.9|9411.6|9401.6|21
1614272250000|2021-02-25 16:57:30|9413.6|9403.6|9418.6|9408.6|9419.6|9409.6|9413.6|9403.6|17
1614272260000|2021-02-25 16:57:40|9418.8|9408.8|9416.6|9406.6|9419.4|9409.4|9416.6|9406.6|15
1614272270000|2021-02-25 16:57:50|9416.1|9406.1|9416.8|9406.8|9417.1|9407.1|9416.1|9406.1|10
1614272280000|2021-02-25 16:58:00|9417|9407|9418|9408|9418|9408|9417|9407|7
1614272290000|2021-02-25 16:58:10|9417.1|9407.1|9417.5|9407.5|9418|9408|9417.1|9407.1|7
1614272300000|2021-02-25 16:58:20|9417.4|9407.4|9418|9408|9418.1|9408.1|9415.9|9405.9|13
1614272310000|2021-02-25 16:58:30|9418.8|9408.8|9419.5|9409.5|9420.5|9410.5|9418.8|9408.8|12
1614272320000|2021-02-25 16:58:40|9419|9409|9419.1|9409.1|9419.4|9409.4|9417.8|9407.8|10
1614272330000|2021-02-25 16:58:50|9420|9410|9421.4|9411.4|9421.4|9411.4|9418.8|9408.8|9
1614272340000|2021-02-25 16:59:00|9421.8|9411.8|9418.5|9408.5|9421.8|9411.8|9416.3|9406.3|21
1614272350000|2021-02-25 16:59:10|9417.9|9407.9|9418.9|9408.9|9418.9|9408.9|9416.8|9406.8|9
1614272360000|2021-02-25 16:59:20|9419.1|9409.1|9418.5|9408.5|9419.3|9409.3|9418|9408|18
1614272370000|2021-02-25 16:59:30|9418.8|9408.8|9419.3|9409.3|9419.6|9409.6|9418.8|9408.8|10
1614272380000|2021-02-25 16:59:40|9419|9409|9423|9413|9424|9414|9419|9409|16
1614272390000|2021-02-25 16:59:50|9423.3|9413.3|9427|9417|9430.1|9420.1|9422.9|9412.9|21
1614272400000|2021-02-25 17:00:00|9426.9|9416.9|9427|9417|9427.5|9417.5|9425.4|9415.4|20
1614272410000|2021-02-25 17:00:10|9426.9|9416.9|9428.9|9418.9|9429.6|9419.6|9426.3|9416.3|15
1614272420000|2021-02-25 17:00:20|9429.8|9419.8|9430.9|9420.9|9431.1|9421.1|9429.8|9419.8|11
1614272430000|2021-02-25 17:00:30|9431.1|9421.1|9431.3|9421.3|9431.3|9421.3|9429.9|9419.9|12
1614272440000|2021-02-25 17:00:40|9431.5|9421.5|9430.9|9420.9|9431.5|9421.5|9430|9420|9
1614272450000|2021-02-25 17:00:50|9430.6|9420.6|9431|9421|9431|9421|9430.4|9420.4|7
1614272460000|2021-02-25 17:01:00|9431.4|9421.4|9430.8|9420.8|9431.8|9421.8|9430.8|9420.8|5
1614272470000|2021-02-25 17:01:10|9430.6|9420.6|9430.6|9420.6|9431|9421|9430.6|9420.6|5
1614272480000|2021-02-25 17:01:20|9430.8|9420.8|9431.4|9421.4|9431.5|9421.5|9430.6|9420.6|8
1614272490000|2021-02-25 17:01:30|9431.9|9421.9|9432.9|9422.9|9434|9424|9431.8|9421.8|14
1614272500000|2021-02-25 17:01:40|9433.1|9423.1|9432.9|9422.9|9433.1|9423.1|9432.9|9422.9|2
1614272510000|2021-02-25 17:01:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|5
1614272520000|2021-02-25 17:02:00|9433.1|9423.1|9435.5|9425.5|9435.5|9425.5|9433.1|9423.1|9
1614272530000|2021-02-25 17:02:10|9435.4|9425.4|9435.8|9425.8|9436.1|9426.1|9435.3|9425.3|9
1614272540000|2021-02-25 17:02:20|9436.1|9426.1|9439|9429|9439|9429|9435.9|9425.9|9
1614272550000|2021-02-25 17:02:30|9439.1|9429.1|9439.5|9429.5|9440.5|9430.5|9439.1|9429.1|9
1614272560000|2021-02-25 17:02:40|9439.8|9429.8|9440|9430|9444.9|9434.9|9439.8|9429.8|15
1614272570000|2021-02-25 17:02:50|9439.6|9429.6|9439.1|9429.1|9439.6|9429.6|9438.9|9428.9|3
1614272580000|2021-02-25 17:03:00|9439.4|9429.4|9440.8|9430.8|9441.9|9431.9|9439.4|9429.4|12
1614272590000|2021-02-25 17:03:10|9440.6|9430.6|9439.3|9429.3|9441.5|9431.5|9439.3|9429.3|17
1614272600000|2021-02-25 17:03:20|9439.5|9429.5|9438.4|9428.4|9439.5|9429.5|9438.4|9428.4|4
1614272610000|2021-02-25 17:03:30|9438|9428|9435.6|9425.6|9438.4|9428.4|9435.6|9425.6|8
1614272620000|2021-02-25 17:03:40|9435|9425|9435.4|9425.4|9435.5|9425.5|9434.4|9424.4|8
1614272630000|2021-02-25 17:03:50|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1614272640000|2021-02-25 17:04:00|9435.3|9425.3|9436.1|9426.1|9439.3|9429.3|9435.3|9425.3|11
1614272650000|2021-02-25 17:04:10|9436.4|9426.4|9436.3|9426.3|9436.5|9426.5|9434.8|9424.8|10
1614272660000|2021-02-25 17:04:20|9436.4|9426.4|9430.4|9420.4|9436.4|9426.4|9430.4|9420.4|17
1614272670000|2021-02-25 17:04:30|9430.3|9420.3|9429.4|9419.4|9430.3|9420.3|9429.3|9419.3|7
1614272680000|2021-02-25 17:04:40|9429.5|9419.5|9432|9422|9432|9422|9429.5|9419.5|4
1614272690000|2021-02-25 17:04:50|9432.3|9422.3|9435|9425|9436.3|9426.3|9432.3|9422.3|6
1614272700000|2021-02-25 17:05:00|9434.8|9424.8|9435.3|9425.3|9435.6|9425.6|9434.3|9424.3|11
1614272710000|2021-02-25 17:05:10|9435.9|9425.9|9434.1|9424.1|9435.9|9425.9|9433.1|9423.1|13
1614272720000|2021-02-25 17:05:20|9433.3|9423.3|9436.3|9426.3|9436.3|9426.3|9433.3|9423.3|11
1614272730000|2021-02-25 17:05:30|9436.4|9426.4|9436.9|9426.9|9436.9|9426.9|9436.4|9426.4|2
1614272740000|2021-02-25 17:05:40|9437|9427|9438.6|9428.6|9439|9429|9437|9427|5
1614272750000|2021-02-25 17:05:50|9439.1|9429.1|9439.9|9429.9|9441.4|9431.4|9437.4|9427.4|22
1614272760000|2021-02-25 17:06:00|9440.4|9430.4|9442.9|9432.9|9442.9|9432.9|9440.1|9430.1|22
1614272770000|2021-02-25 17:06:10|9442.5|9432.5|9443.1|9433.1|9447.1|9437.1|9442.5|9432.5|20
1614272780000|2021-02-25 17:06:20|9443.4|9433.4|9441.5|9431.5|9445.4|9435.4|9440.1|9430.1|22
1614272790000|2021-02-25 17:06:30|9441.1|9431.1|9441.8|9431.8|9441.8|9431.8|9439.4|9429.4|13
1614272800000|2021-02-25 17:06:40|9441.9|9431.9|9443.4|9433.4|9444.4|9434.4|9441.9|9431.9|12
1614272810000|2021-02-25 17:06:50|9442.9|9432.9|9443|9433|9444.4|9434.4|9442.6|9432.6|12
1614272820000|2021-02-25 17:07:00|9443.4|9433.4|9445.9|9435.9|9445.9|9435.9|9442.6|9432.6|19
1614272830000|2021-02-25 17:07:10|9446.4|9436.4|9448|9438|9448|9438|9445.9|9435.9|8
1614272840000|2021-02-25 17:07:20|9448.1|9438.1|9448.9|9438.9|9450.4|9440.4|9448.1|9438.1|10
1614272850000|2021-02-25 17:07:30|9449|9439|9453.4|9443.4|9453.9|9443.9|9449|9439|15
1614272860000|2021-02-25 17:07:40|9453.6|9443.6|9454.1|9444.1|9455.1|9445.1|9453.1|9443.1|8
1614272870000|2021-02-25 17:07:50|9453.6|9443.6|9453.1|9443.1|9455.6|9445.6|9453.1|9443.1|13
1614272880000|2021-02-25 17:08:00|9450|9440|9450.3|9440.3|9451.5|9441.5|9450|9440|10
1614272890000|2021-02-25 17:08:10|9449.3|9439.3|9451.5|9441.5|9452.3|9442.3|9448.5|9438.5|15
1614272900000|2021-02-25 17:08:20|9452.1|9442.1|9450.8|9440.8|9452.1|9442.1|9450.8|9440.8|6
1614272910000|2021-02-25 17:08:30|9450.3|9440.3|9451.3|9441.3|9451.4|9441.4|9446.5|9436.5|11
1614272920000|2021-02-25 17:08:40|9450.9|9440.9|9449.9|9439.9|9450.9|9440.9|9447.6|9437.6|10
1614272930000|2021-02-25 17:08:50|9449.8|9439.8|9447.8|9437.8|9449.8|9439.8|9447.1|9437.1|12
1614272940000|2021-02-25 17:09:00|9447.6|9437.6|9445.3|9435.3|9447.6|9437.6|9445.3|9435.3|11
1614272950000|2021-02-25 17:09:10|9445|9435|9442.8|9432.8|9445|9435|9442.8|9432.8|9
1614272960000|2021-02-25 17:09:20|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.8|9432.8|3
1614272970000|2021-02-25 17:09:30|9442.5|9432.5|9444.4|9434.4|9444.6|9434.6|9442.5|9432.5|10
1614272980000|2021-02-25 17:09:40|9445|9435|9444.6|9434.6|9445|9435|9443.5|9433.5|6
1614272990000|2021-02-25 17:09:50|9444.8|9434.8|9445.1|9435.1|9445.6|9435.6|9444.8|9434.8|6
1614273000000|2021-02-25 17:10:00|9445|9435|9443.8|9433.8|9445|9435|9443.8|9433.8|6
1614273010000|2021-02-25 17:10:10|9443.5|9433.5|9441.3|9431.3|9443.5|9433.5|9439.9|9429.9|11
1614273020000|2021-02-25 17:10:20|9441|9431|9438.8|9428.8|9441|9431|9438.6|9428.6|8
1614273030000|2021-02-25 17:10:30|9438.6|9428.6|9434.4|9424.4|9438.6|9428.6|9434.4|9424.4|13
1614273040000|2021-02-25 17:10:40|9434.6|9424.6|9434.6|9424.6|9436|9426|9434.5|9424.5|10
1614273050000|2021-02-25 17:10:50|9434.5|9424.5|9432.8|9422.8|9434.5|9424.5|9430.4|9420.4|15
1614273060000|2021-02-25 17:11:00|9432.6|9422.6|9432.6|9422.6|9432.9|9422.9|9431.8|9421.8|14
1614273070000|2021-02-25 17:11:10|9432.9|9422.9|9436.8|9426.8|9436.9|9426.9|9432.9|9422.9|7
1614273080000|2021-02-25 17:11:20|9436.9|9426.9|9435.8|9425.8|9438|9428|9435.5|9425.5|12
1614273090000|2021-02-25 17:11:30|9435.5|9425.5|9435.5|9425.5|9435.9|9425.9|9435.5|9425.5|5
1614273100000|2021-02-25 17:11:40|9435.6|9425.6|9441.6|9431.6|9441.8|9431.8|9435.6|9425.6|10
1614273110000|2021-02-25 17:11:50|9442.3|9432.3|9441.9|9431.9|9442.8|9432.8|9441.9|9431.9|5
1614273120000|2021-02-25 17:12:00|9442|9432|9447.5|9437.5|9448|9438|9442|9432|15
1614273130000|2021-02-25 17:12:10|9447|9437|9449|9439|9449|9439|9445.9|9435.9|9
1614273140000|2021-02-25 17:12:20|9449.3|9439.3|9450.6|9440.6|9451.3|9441.3|9449.3|9439.3|11
1614273150000|2021-02-25 17:12:30|9450.4|9440.4|9449.1|9439.1|9450.4|9440.4|9448.6|9438.6|10
1614273160000|2021-02-25 17:12:40|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|5
1614273170000|2021-02-25 17:12:50|9450.1|9440.1|9451.4|9441.4|9451.4|9441.4|9450.1|9440.1|13
1614273180000|2021-02-25 17:13:00|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9451.3|9441.3|2
1614273190000|2021-02-25 17:13:10|9451.3|9441.3|9450.8|9440.8|9451.4|9441.4|9450.6|9440.6|13
1614273200000|2021-02-25 17:13:20|9450.5|9440.5|9450.6|9440.6|9451.5|9441.5|9449.6|9439.6|16
1614273210000|2021-02-25 17:13:30|9450.1|9440.1|9448.8|9438.8|9450.5|9440.5|9448.8|9438.8|5
1614273220000|2021-02-25 17:13:40|9448.6|9438.6|9448.9|9438.9|9448.9|9438.9|9448.6|9438.6|2
1614273230000|2021-02-25 17:13:50|9448.8|9438.8|9452.1|9442.1|9452.1|9442.1|9448.6|9438.6|6
1614273240000|2021-02-25 17:14:00|9454.6|9444.6|9452.6|9442.6|9454.6|9444.6|9452.6|9442.6|9
1614273250000|2021-02-25 17:14:10|9452.8|9442.8|9451.4|9441.4|9452.8|9442.8|9451.4|9441.4|5
1614273260000|2021-02-25 17:14:20|9451.1|9441.1|9450|9440|9451.1|9441.1|9449.8|9439.8|8
1614273270000|2021-02-25 17:14:30|9450.4|9440.4|9450.3|9440.3|9450.6|9440.6|9448.8|9438.8|14
1614273280000|2021-02-25 17:14:40|9450.1|9440.1|9449.9|9439.9|9451.4|9441.4|9449.9|9439.9|8
1614273290000|2021-02-25 17:14:50|9449.4|9439.4|9451.6|9441.6|9451.9|9441.9|9449.3|9439.3|9
1614273300000|2021-02-25 17:15:00|9451.5|9441.5|9451.1|9441.1|9453.8|9443.8|9451.1|9441.1|14
1614273310000|2021-02-25 17:15:10|9450.4|9440.4|9453.3|9443.3|9453.3|9443.3|9449.9|9439.9|12
1614273320000|2021-02-25 17:15:20|9452.8|9442.8|9456.1|9446.1|9456.4|9446.4|9452.5|9442.5|12
1614273330000|2021-02-25 17:15:30|9455.4|9445.4|9458.1|9448.1|9458.1|9448.1|9455.4|9445.4|16
1614273340000|2021-02-25 17:15:40|9458|9448|9460|9450|9460.3|9450.3|9457.5|9447.5|17
1614273350000|2021-02-25 17:15:50|9460.4|9450.4|9462|9452|9462|9452|9460.4|9450.4|15
1614273360000|2021-02-25 17:16:00|9461.8|9451.8|9463.9|9453.9|9464.3|9454.3|9461.8|9451.8|22
1614273370000|2021-02-25 17:16:10|9463.8|9453.8|9464.1|9454.1|9465.6|9455.6|9463.8|9453.8|18
1614273380000|2021-02-25 17:16:20|9464.3|9454.3|9468.9|9458.9|9469.4|9459.4|9464.1|9454.1|18
1614273390000|2021-02-25 17:16:30|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9468.1|9458.1|13
1614273400000|2021-02-25 17:16:40|9467.8|9457.8|9467.1|9457.1|9468.5|9458.5|9466.4|9456.4|13
1614273410000|2021-02-25 17:16:50|9466.5|9456.5|9459|9449|9466.5|9456.5|9459|9449|20
1614273420000|2021-02-25 17:17:00|9458.5|9448.5|9457.4|9447.4|9458.5|9448.5|9457.4|9447.4|4
1614273430000|2021-02-25 17:17:10|9457.6|9447.6|9457.1|9447.1|9457.9|9447.9|9455.9|9445.9|10
1614273440000|2021-02-25 17:17:20|9457.3|9447.3|9456.1|9446.1|9457.9|9447.9|9456.1|9446.1|12
1614273450000|2021-02-25 17:17:30|9456.5|9446.5|9453.1|9443.1|9456.8|9446.8|9452.9|9442.9|12
1614273460000|2021-02-25 17:17:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|6
1614273470000|2021-02-25 17:17:50|9454.6|9444.6|9454.4|9444.4|9455.9|9445.9|9453.9|9443.9|11
1614273480000|2021-02-25 17:18:00|9455.1|9445.1|9457.4|9447.4|9457.4|9447.4|9454.6|9444.6|10
1614273490000|2021-02-25 17:18:10|9458.6|9448.6|9457.8|9447.8|9459.3|9449.3|9457.8|9447.8|15
1614273500000|2021-02-25 17:18:20|9458|9448|9457.3|9447.3|9458.6|9448.6|9456.6|9446.6|12
1614273510000|2021-02-25 17:18:30|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.1|9445.1|8
1614273520000|2021-02-25 17:18:40|9454.8|9444.8|9454.5|9444.5|9455|9445|9454.4|9444.4|8
1614273530000|2021-02-25 17:18:50|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9451|9441|10
1614273540000|2021-02-25 17:19:00|9454|9444|9455.1|9445.1|9455.6|9445.6|9454|9444|12
1614273550000|2021-02-25 17:19:10|9454.4|9444.4|9455|9445|9455|9445|9454.4|9444.4|4
1614273560000|2021-02-25 17:19:20|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9454.3|9444.3|2
1614273570000|2021-02-25 17:19:30|9453.9|9443.9|9453.3|9443.3|9453.9|9443.9|9453.3|9443.3|6
1614273580000|2021-02-25 17:19:40|9453.4|9443.4|9453.9|9443.9|9453.9|9443.9|9453.4|9443.4|10
1614273590000|2021-02-25 17:19:50|9453.4|9443.4|9453|9443|9453.4|9443.4|9452.3|9442.3|9
1614273600000|2021-02-25 17:20:00|9452.1|9442.1|9452.9|9442.9|9453.1|9443.1|9451.9|9441.9|18
1614273610000|2021-02-25 17:20:10|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9452|9442|12
1614273620000|2021-02-25 17:20:20|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9452|9442|10
1614273630000|2021-02-25 17:20:30|9452.4|9442.4|9451|9441|9452.4|9442.4|9451|9441|9
1614273640000|2021-02-25 17:20:40|9450.9|9440.9|9449.9|9439.9|9450.9|9440.9|9449.9|9439.9|14
1614273650000|2021-02-25 17:20:50|9450|9440|9448.8|9438.8|9450.5|9440.5|9448.8|9438.8|13
1614273660000|2021-02-25 17:21:00|9448.9|9438.9|9448.1|9438.1|9449.4|9439.4|9448|9438|5
1614273670000|2021-02-25 17:21:10|9448.8|9438.8|9448.5|9438.5|9449.1|9439.1|9447.5|9437.5|15
1614273680000|2021-02-25 17:21:20|9448|9438|9446.4|9436.4|9448.5|9438.5|9446.1|9436.1|15
1614273690000|2021-02-25 17:21:30|9446.6|9436.6|9445.4|9435.4|9446.6|9436.6|9445.4|9435.4|12
1614273700000|2021-02-25 17:21:40|9444.9|9434.9|9444.8|9434.8|9446.4|9436.4|9444.1|9434.1|17
1614273710000|2021-02-25 17:21:50|9443.9|9433.9|9443.3|9433.3|9443.9|9433.9|9441.6|9431.6|12
1614273720000|2021-02-25 17:22:00|9443.8|9433.8|9442.4|9432.4|9444.9|9434.9|9442.4|9432.4|18
1614273730000|2021-02-25 17:22:10|9442.5|9432.5|9446|9436|9447.5|9437.5|9442.5|9432.5|18
1614273740000|2021-02-25 17:22:20|9445.5|9435.5|9445.6|9435.6|9446.6|9436.6|9445.5|9435.5|10
1614273750000|2021-02-25 17:22:30|9446|9436|9444.8|9434.8|9446|9436|9444.8|9434.8|7
1614273760000|2021-02-25 17:22:40|9445.3|9435.3|9446.1|9436.1|9446.1|9436.1|9445.3|9435.3|7
1614273770000|2021-02-25 17:22:50|9446.3|9436.3|9445.3|9435.3|9446.9|9436.9|9445.3|9435.3|11
1614273780000|2021-02-25 17:23:00|9445.4|9435.4|9446.6|9436.6|9446.6|9436.6|9445.4|9435.4|6
1614273790000|2021-02-25 17:23:10|9446.1|9436.1|9446|9436|9446.6|9436.6|9446|9436|4
1614273800000|2021-02-25 17:23:20|9446.6|9436.6|9448.4|9438.4|9449.5|9439.5|9446.1|9436.1|11
1614273810000|2021-02-25 17:23:30|9448.1|9438.1|9448|9438|9448.1|9438.1|9447|9437|12
1614273820000|2021-02-25 17:23:40|9447.6|9437.6|9448.9|9438.9|9448.9|9438.9|9447.5|9437.5|11
1614273830000|2021-02-25 17:23:50|9450|9440|9450|9440|9450.1|9440.1|9448.4|9438.4|9
1614273840000|2021-02-25 17:24:00|9450.5|9440.5|9451.6|9441.6|9452.3|9442.3|9450.1|9440.1|13
1614273850000|2021-02-25 17:24:10|9451.8|9441.8|9451.4|9441.4|9452.3|9442.3|9451.4|9441.4|14
1614273860000|2021-02-25 17:24:20|9451.6|9441.6|9451.1|9441.1|9451.8|9441.8|9450.4|9440.4|10
1614273870000|2021-02-25 17:24:30|9450.4|9440.4|9448.1|9438.1|9450.4|9440.4|9447.9|9437.9|13
1614273880000|2021-02-25 17:24:40|9447.9|9437.9|9446.1|9436.1|9447.9|9437.9|9446.1|9436.1|4
1614273890000|2021-02-25 17:24:50|9446.6|9436.6|9442.9|9432.9|9446.6|9436.6|9442.8|9432.8|14
1614273900000|2021-02-25 17:25:00|9443.1|9433.1|9441.1|9431.1|9443.3|9433.3|9440.8|9430.8|13
1614273910000|2021-02-25 17:25:10|9441.5|9431.5|9429.8|9419.8|9441.8|9431.8|9429.8|9419.8|18
1614273920000|2021-02-25 17:25:20|9430.9|9420.9|9435.1|9425.1|9435.8|9425.8|9430.9|9420.9|20
1614273930000|2021-02-25 17:25:30|9435.3|9425.3|9430.6|9420.6|9435.8|9425.8|9430.3|9420.3|12
1614273940000|2021-02-25 17:25:40|9430.8|9420.8|9431.3|9421.3|9431.3|9421.3|9430.6|9420.6|11
1614273950000|2021-02-25 17:25:50|9431.1|9421.1|9430.6|9420.6|9431.3|9421.3|9429.8|9419.8|8
1614273960000|2021-02-25 17:26:00|9430.8|9420.8|9430.6|9420.6|9433|9423|9429.9|9419.9|21
1614273970000|2021-02-25 17:26:10|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9429.5|9419.5|16
1614273980000|2021-02-25 17:26:20|9430.3|9420.3|9430.8|9420.8|9431.3|9421.3|9430.3|9420.3|13
1614273990000|2021-02-25 17:26:30|9430.9|9420.9|9432.3|9422.3|9432.6|9422.6|9430.9|9420.9|14
1614274000000|2021-02-25 17:26:40|9432.6|9422.6|9433.8|9423.8|9436.4|9426.4|9432.3|9422.3|17
1614274010000|2021-02-25 17:26:50|9433.9|9423.9|9437.4|9427.4|9437.4|9427.4|9433.6|9423.6|16
1614274020000|2021-02-25 17:27:00|9438.4|9428.4|9438.9|9428.9|9438.9|9428.9|9436.6|9426.6|16
1614274030000|2021-02-25 17:27:10|9439|9429|9437.4|9427.4|9440.4|9430.4|9436.1|9426.1|19
1614274040000|2021-02-25 17:27:20|9437.1|9427.1|9438.3|9428.3|9439.4|9429.4|9436.5|9426.5|20
1614274050000|2021-02-25 17:27:30|9438.6|9428.6|9438.3|9428.3|9438.6|9428.6|9437.6|9427.6|7
1614274060000|2021-02-25 17:27:40|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9437.6|9427.6|10
1614274070000|2021-02-25 17:27:50|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.1|9428.1|8
1614274080000|2021-02-25 17:28:00|9438.8|9428.8|9439|9429|9440|9430|9438.8|9428.8|7
1614274090000|2021-02-25 17:28:10|9438.6|9428.6|9439.1|9429.1|9439.6|9429.6|9438|9428|9
1614274100000|2021-02-25 17:28:20|9439.4|9429.4|9439.1|9429.1|9439.5|9429.5|9438.8|9428.8|7
1614274110000|2021-02-25 17:28:30|9438.6|9428.6|9439.1|9429.1|9439.6|9429.6|9438.6|9428.6|15
1614274120000|2021-02-25 17:28:40|9438.9|9428.9|9436.9|9426.9|9438.9|9428.9|9435.8|9425.8|14
1614274130000|2021-02-25 17:28:50|9436.5|9426.5|9432.4|9422.4|9436.9|9426.9|9432.4|9422.4|14
1614274140000|2021-02-25 17:29:00|9432.5|9422.5|9432.4|9422.4|9434.8|9424.8|9432.4|9422.4|9
1614274150000|2021-02-25 17:29:10|9432.6|9422.6|9433.8|9423.8|9433.9|9423.9|9432.6|9422.6|11
1614274160000|2021-02-25 17:29:20|9433.3|9423.3|9433.5|9423.5|9433.8|9423.8|9432.1|9422.1|10
1614274170000|2021-02-25 17:29:30|9433.6|9423.6|9429|9419|9433.6|9423.6|9428.9|9418.9|9
1614274180000|2021-02-25 17:29:40|9429.4|9419.4|9430.5|9420.5|9433|9423|9429.4|9419.4|20
1614274190000|2021-02-25 17:29:50|9430.3|9420.3|9429.1|9419.1|9430.3|9420.3|9428.6|9418.6|20
1614274200000|2021-02-25 17:30:00|9429|9419|9434.5|9424.5|9434.5|9424.5|9427.9|9417.9|16
1614274210000|2021-02-25 17:30:10|9434.6|9424.6|9432|9422|9436.4|9426.4|9432|9422|19
1614274220000|2021-02-25 17:30:20|9431.3|9421.3|9431.6|9421.6|9433.6|9423.6|9431.3|9421.3|9
1614274230000|2021-02-25 17:30:30|9431.1|9421.1|9429.9|9419.9|9431.1|9421.1|9426.6|9416.6|17
1614274240000|2021-02-25 17:30:40|9430.3|9420.3|9430.1|9420.1|9431.6|9421.6|9430|9420|23
1614274250000|2021-02-25 17:30:50|9429.9|9419.9|9430.9|9420.9|9430.9|9420.9|9429.8|9419.8|13
1614274260000|2021-02-25 17:31:00|9431|9421|9433.9|9423.9|9434.8|9424.8|9431|9421|11
1614274270000|2021-02-25 17:31:10|9431.8|9421.8|9433|9423|9433|9423|9430.5|9420.5|14
1614274280000|2021-02-25 17:31:20|9433.9|9423.9|9432.4|9422.4|9434|9424|9432|9422|12
1614274290000|2021-02-25 17:31:30|9432.3|9422.3|9427.6|9417.6|9432.3|9422.3|9426.6|9416.6|13
1614274300000|2021-02-25 17:31:40|9427.4|9417.4|9426.3|9416.3|9429.4|9419.4|9426.3|9416.3|18
1614274310000|2021-02-25 17:31:50|9426.4|9416.4|9426.6|9416.6|9428.9|9418.9|9426.4|9416.4|12
1614274320000|2021-02-25 17:32:00|9426.9|9416.9|9426.5|9416.5|9426.9|9416.9|9426.1|9416.1|7
1614274330000|2021-02-25 17:32:10|9426.8|9416.8|9426.5|9416.5|9427.4|9417.4|9426.5|9416.5|6
1614274340000|2021-02-25 17:32:20|9426.4|9416.4|9420.6|9410.6|9426.4|9416.4|9420.1|9410.1|18
1614274350000|2021-02-25 17:32:30|9420.5|9410.5|9424.3|9414.3|9424.3|9414.3|9420.5|9410.5|12
1614274360000|2021-02-25 17:32:40|9423.9|9413.9|9422.5|9412.5|9423.9|9413.9|9422.4|9412.4|8
1614274370000|2021-02-25 17:32:50|9422.3|9412.3|9418.6|9408.6|9422.3|9412.3|9417.9|9407.9|16
1614274380000|2021-02-25 17:33:00|9418.1|9408.1|9411.8|9401.8|9420.1|9410.1|9411.8|9401.8|18
1614274390000|2021-02-25 17:33:10|9411.6|9401.6|9414.9|9404.9|9417.5|9407.5|9411.3|9401.3|25
1614274400000|2021-02-25 17:33:20|9414.8|9404.8|9413.9|9403.9|9416.1|9406.1|9412.6|9402.6|20
1614274410000|2021-02-25 17:33:30|9413.6|9403.6|9410.1|9400.1|9414.9|9404.9|9410.1|9400.1|12
1614274420000|2021-02-25 17:33:40|9410.6|9400.6|9409.9|9399.9|9410.9|9400.9|9409|9399|14
1614274430000|2021-02-25 17:33:50|9409|9399|9403.1|9393.1|9409.4|9399.4|9403.1|9393.1|20
1614274440000|2021-02-25 17:34:00|9402.5|9392.5|9400.3|9390.3|9403.5|9393.5|9398.8|9388.8|20
1614274450000|2021-02-25 17:34:10|9400|9390|9403.5|9393.5|9404|9394|9398.8|9388.8|14
1614274460000|2021-02-25 17:34:20|9404|9394|9405.8|9395.8|9406.9|9396.9|9404|9394|14
1614274470000|2021-02-25 17:34:30|9405.6|9395.6|9407.4|9397.4|9407.4|9397.4|9405.3|9395.3|9
1614274480000|2021-02-25 17:34:40|9406.8|9396.8|9407.6|9397.6|9407.6|9397.6|9405.6|9395.6|8
1614274490000|2021-02-25 17:34:50|9407.4|9397.4|9408.5|9398.5|9408.5|9398.5|9407|9397|12
1614274500000|2021-02-25 17:35:00|9409.4|9399.4|9410|9400|9410.6|9400.6|9408.4|9398.4|17
1614274510000|2021-02-25 17:35:10|9410.3|9400.3|9407.1|9397.1|9410.3|9400.3|9407.1|9397.1|3
1614274520000|2021-02-25 17:35:20|9406.8|9396.8|9394.9|9384.9|9406.8|9396.8|9394.6|9384.6|23
1614274530000|2021-02-25 17:35:30|9394.6|9384.6|9395|9385|9395.3|9385.3|9394.4|9384.4|15
1614274540000|2021-02-25 17:35:40|9397.3|9387.3|9398|9388|9398.1|9388.1|9396.3|9386.3|14
1614274550000|2021-02-25 17:35:50|9398.1|9388.1|9395.8|9385.8|9399.8|9389.8|9395.8|9385.8|11
1614274560000|2021-02-25 17:36:00|9395.4|9385.4|9394.1|9384.1|9395.4|9385.4|9393.4|9383.4|9
1614274570000|2021-02-25 17:36:10|9394.3|9384.3|9395.5|9385.5|9395.5|9385.5|9394|9384|13
1614274580000|2021-02-25 17:36:20|9395.3|9385.3|9394.9|9384.9|9395.9|9385.9|9394.5|9384.5|17
1614274590000|2021-02-25 17:36:30|9394.3|9384.3|9389.9|9379.9|9395.5|9385.5|9388.6|9378.6|14
1614274600000|2021-02-25 17:36:40|9389.3|9379.3|9386.3|9376.3|9389.9|9379.9|9386.3|9376.3|12
1614274610000|2021-02-25 17:36:50|9385.9|9375.9|9376.4|9366.4|9385.9|9375.9|9376.4|9366.4|13
1614274620000|2021-02-25 17:37:00|9375.9|9365.9|9382.3|9372.3|9382.8|9372.8|9375.9|9365.9|15
1614274630000|2021-02-25 17:37:10|9382.5|9372.5|9386.5|9376.5|9386.8|9376.8|9382.5|9372.5|22
1614274640000|2021-02-25 17:37:20|9385.9|9375.9|9379|9369|9386.4|9376.4|9379|9369|19
1614274650000|2021-02-25 17:37:30|9378.3|9368.3|9375.1|9365.1|9379.3|9369.3|9375.1|9365.1|12
1614274660000|2021-02-25 17:37:40|9375.6|9365.6|9374.3|9364.3|9375.8|9365.8|9374.1|9364.1|6
1614274680000|2021-02-25 17:38:00|9374.4|9364.4|9376.9|9366.9|9378.5|9368.5|9374.3|9364.3|13
1614274690000|2021-02-25 17:38:10|9378.5|9368.5|9375.8|9365.8|9378.5|9368.5|9374.8|9364.8|12
1614274700000|2021-02-25 17:38:20|9375.9|9365.9|9373.6|9363.6|9376.1|9366.1|9373|9363|13
1614274710000|2021-02-25 17:38:30|9373.4|9363.4|9373.8|9363.8|9374.8|9364.8|9373.4|9363.4|8
1614274720000|2021-02-25 17:38:40|9374.4|9364.4|9375.3|9365.3|9376.4|9366.4|9374.4|9364.4|10
1614274730000|2021-02-25 17:38:50|9375.5|9365.5|9378.3|9368.3|9378.4|9368.4|9375.5|9365.5|12
1614274740000|2021-02-25 17:39:00|9378.1|9368.1|9377.8|9367.8|9379.6|9369.6|9375.9|9365.9|19
1614274750000|2021-02-25 17:39:10|9377.6|9367.6|9372.5|9362.5|9379.5|9369.5|9372.4|9362.4|11
1614274760000|2021-02-25 17:39:20|9371.9|9361.9|9358.3|9348.3|9372.6|9362.6|9358.1|9348.1|16
1614274770000|2021-02-25 17:39:30|9359.9|9349.9|9358.8|9348.8|9361.3|9351.3|9358.8|9348.8|17
1614274780000|2021-02-25 17:39:40|9359|9349|9361.8|9351.8|9362|9352|9359|9349|18
1614274790000|2021-02-25 17:39:50|9362|9352|9364|9354|9364|9354|9361|9351|13
1614274800000|2021-02-25 17:40:00|9364.3|9354.3|9368.8|9358.8|9370.8|9360.8|9364.3|9354.3|16
1614274810000|2021-02-25 17:40:10|9368.6|9358.6|9365|9355|9368.6|9358.6|9365|9355|15
1614274820000|2021-02-25 17:40:20|9364.4|9354.4|9363.9|9353.9|9364.6|9354.6|9362.5|9352.5|11
1614274830000|2021-02-25 17:40:30|9364.1|9354.1|9359.4|9349.4|9364.4|9354.4|9359.4|9349.4|15
1614274840000|2021-02-25 17:40:40|9359.5|9349.5|9361.1|9351.1|9361.6|9351.6|9358.3|9348.3|15
1614274850000|2021-02-25 17:40:50|9361.5|9351.5|9361.3|9351.3|9361.9|9351.9|9361.1|9351.1|10
1614274860000|2021-02-25 17:41:00|9361.1|9351.1|9358|9348|9361.1|9351.1|9358|9348|9
1614274870000|2021-02-25 17:41:10|9357.3|9347.3|9359.5|9349.5|9361.1|9351.1|9357.3|9347.3|11
1614274880000|2021-02-25 17:41:20|9360.3|9350.3|9359.5|9349.5|9360.5|9350.5|9358.8|9348.8|13
1614274890000|2021-02-25 17:41:30|9359.1|9349.1|9360.3|9350.3|9360.9|9350.9|9359.1|9349.1|12
1614274900000|2021-02-25 17:41:40|9360|9350|9358.4|9348.4|9360|9350|9357.9|9347.9|10
1614274910000|2021-02-25 17:41:50|9357.9|9347.9|9360.8|9350.8|9361.1|9351.1|9357.9|9347.9|8
1614274920000|2021-02-25 17:42:00|9361|9351|9358.6|9348.6|9363.4|9353.4|9358.6|9348.6|19
1614274930000|2021-02-25 17:42:10|9359.4|9349.4|9359|9349|9360.1|9350.1|9358.5|9348.5|9
1614274940000|2021-02-25 17:42:20|9359.6|9349.6|9359.9|9349.9|9362.1|9352.1|9359.6|9349.6|16
1614274950000|2021-02-25 17:42:30|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|4
1614274960000|2021-02-25 17:42:40|9359.1|9349.1|9364.5|9354.5|9364.5|9354.5|9359.1|9349.1|14
1614274970000|2021-02-25 17:42:50|9363.8|9353.8|9362.1|9352.1|9364.1|9354.1|9361.6|9351.6|9
1614274980000|2021-02-25 17:43:00|9362.3|9352.3|9362.8|9352.8|9363.6|9353.6|9362.3|9352.3|15
1614274990000|2021-02-25 17:43:10|9363.1|9353.1|9363.5|9353.5|9363.5|9353.5|9362.6|9352.6|9
1614275000000|2021-02-25 17:43:20|9363.6|9353.6|9364.3|9354.3|9364.3|9354.3|9363.1|9353.1|6
1614275010000|2021-02-25 17:43:30|9364|9354|9365.9|9355.9|9365.9|9355.9|9364|9354|7
1614275020000|2021-02-25 17:43:40|9365.8|9355.8|9361.6|9351.6|9366.3|9356.3|9361.5|9351.5|19
1614275030000|2021-02-25 17:43:50|9361.9|9351.9|9364.4|9354.4|9364.4|9354.4|9361.9|9351.9|7
1614275040000|2021-02-25 17:44:00|9364.5|9354.5|9365.6|9355.6|9366.5|9356.5|9364.5|9354.5|11
1614275050000|2021-02-25 17:44:10|9365.4|9355.4|9370.3|9360.3|9372|9362|9365.1|9355.1|15
1614275060000|2021-02-25 17:44:20|9368.9|9358.9|9371|9361|9371|9361|9368.8|9358.8|7
1614275070000|2021-02-25 17:44:30|9371.4|9361.4|9376|9366|9376|9366|9371.4|9361.4|16
1614275080000|2021-02-25 17:44:40|9376.8|9366.8|9377.5|9367.5|9377.5|9367.5|9374.1|9364.1|20
1614275090000|2021-02-25 17:44:50|9378.1|9368.1|9380.9|9370.9|9380.9|9370.9|9377|9367|14
1614275100000|2021-02-25 17:45:00|9381|9371|9380.1|9370.1|9386.4|9376.4|9379.5|9369.5|23
1614275110000|2021-02-25 17:45:10|9380.6|9370.6|9383.6|9373.6|9383.6|9373.6|9380.1|9370.1|9
1614275120000|2021-02-25 17:45:20|9384|9374|9387.8|9377.8|9387.8|9377.8|9383|9373|11
1614275130000|2021-02-25 17:45:30|9387.6|9377.6|9383.1|9373.1|9387.6|9377.6|9383.1|9373.1|6
1614275140000|2021-02-25 17:45:40|9382.6|9372.6|9377.6|9367.6|9382.9|9372.9|9377.1|9367.1|22
1614275150000|2021-02-25 17:45:50|9377.9|9367.9|9377|9367|9378.4|9368.4|9377|9367|11
1614275160000|2021-02-25 17:46:00|9376.5|9366.5|9374.4|9364.4|9376.9|9366.9|9372.8|9362.8|10
1614275170000|2021-02-25 17:46:10|9374.8|9364.8|9378.3|9368.3|9380.5|9370.5|9374.8|9364.8|7
1614275180000|2021-02-25 17:46:20|9378.4|9368.4|9378.4|9368.4|9382.9|9372.9|9374.1|9364.1|24
1614275190000|2021-02-25 17:46:30|9378|9368|9380.5|9370.5|9380.8|9370.8|9377.1|9367.1|23
1614275200000|2021-02-25 17:46:40|9379.6|9369.6|9376.8|9366.8|9380.3|9370.3|9375.5|9365.5|25
1614275210000|2021-02-25 17:46:50|9377.3|9367.3|9378.5|9368.5|9379.8|9369.8|9377|9367|23
1614275220000|2021-02-25 17:47:00|9378.9|9368.9|9377.6|9367.6|9379|9369|9377.6|9367.6|6
1614275230000|2021-02-25 17:47:10|9377.8|9367.8|9383.5|9373.5|9383.5|9373.5|9377.8|9367.8|11
1614275240000|2021-02-25 17:47:20|9383.9|9373.9|9386.6|9376.6|9386.6|9376.6|9383.9|9373.9|5
1614275250000|2021-02-25 17:47:30|9386.8|9376.8|9386.6|9376.6|9386.8|9376.8|9386.1|9376.1|12
1614275260000|2021-02-25 17:47:40|9386.8|9376.8|9387|9377|9387|9377|9386.6|9376.6|8
1614275270000|2021-02-25 17:47:50|9386.8|9376.8|9384.9|9374.9|9386.8|9376.8|9384.9|9374.9|11
1614275280000|2021-02-25 17:48:00|9383|9373|9383.8|9373.8|9385.3|9375.3|9382.8|9372.8|13
1614275290000|2021-02-25 17:48:10|9384|9374|9389.9|9379.9|9389.9|9379.9|9384|9374|16
1614275300000|2021-02-25 17:48:20|9390.3|9380.3|9388.4|9378.4|9390.3|9380.3|9388.4|9378.4|9
1614275310000|2021-02-25 17:48:30|9388.5|9378.5|9388.1|9378.1|9388.8|9378.8|9388.1|9378.1|6
1614275320000|2021-02-25 17:48:40|9388.8|9378.8|9386.4|9376.4|9388.8|9378.8|9386.4|9376.4|5
1614275330000|2021-02-25 17:48:50|9385.9|9375.9|9381.6|9371.6|9385.9|9375.9|9381.5|9371.5|12
1614275340000|2021-02-25 17:49:00|9381.8|9371.8|9382.6|9372.6|9383.1|9373.1|9381.8|9371.8|12
1614275350000|2021-02-25 17:49:10|9382.3|9372.3|9385.8|9375.8|9386.5|9376.5|9382.3|9372.3|11
1614275360000|2021-02-25 17:49:20|9385.5|9375.5|9387.4|9377.4|9387.9|9377.9|9385.5|9375.5|7
1614275370000|2021-02-25 17:49:30|9387.1|9377.1|9386.8|9376.8|9387.1|9377.1|9386.8|9376.8|4
1614275380000|2021-02-25 17:49:40|9386.9|9376.9|9387.3|9377.3|9387.3|9377.3|9386.9|9376.9|3
1614275390000|2021-02-25 17:49:50|9387|9377|9385.6|9375.6|9387|9377|9385|9375|6
1614275400000|2021-02-25 17:50:00|9385.4|9375.4|9381.4|9371.4|9385.4|9375.4|9380.1|9370.1|9
1614275410000|2021-02-25 17:50:10|9381.6|9371.6|9383.1|9373.1|9383.1|9373.1|9381.6|9371.6|7
1614275420000|2021-02-25 17:50:20|9383.4|9373.4|9385|9375|9385|9375|9383.4|9373.4|3
1614275430000|2021-02-25 17:50:30|9385.3|9375.3|9387|9377|9387.3|9377.3|9385.3|9375.3|6
1614275440000|2021-02-25 17:50:40|9387.4|9377.4|9387.8|9377.8|9387.8|9377.8|9387.4|9377.4|3
1614275450000|2021-02-25 17:50:50|9387.6|9377.6|9387.5|9377.5|9389|9379|9387.3|9377.3|9
1614275470000|2021-02-25 17:51:10|9387.4|9377.4|9387.1|9377.1|9387.4|9377.4|9387.1|9377.1|2
1614275480000|2021-02-25 17:51:20|9386.8|9376.8|9383.3|9373.3|9386.8|9376.8|9383.3|9373.3|9
1614275490000|2021-02-25 17:51:30|9383.4|9373.4|9384.4|9374.4|9384.4|9374.4|9383.4|9373.4|3
1614275500000|2021-02-25 17:51:40|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1614275510000|2021-02-25 17:51:50|9383.3|9373.3|9382.8|9372.8|9383.4|9373.4|9382.8|9372.8|5
1614275520000|2021-02-25 17:52:00|9382.6|9372.6|9382.3|9372.3|9382.6|9372.6|9382.1|9372.1|5
1614275530000|2021-02-25 17:52:10|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9382.1|9372.1|2
1614275540000|2021-02-25 17:52:20|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.3|9372.3|4
1614275550000|2021-02-25 17:52:30|9382.9|9372.9|9383.4|9373.4|9383.4|9373.4|9382.9|9372.9|3
1614275560000|2021-02-25 17:52:40|9384.4|9374.4|9386.3|9376.3|9386.8|9376.8|9384.4|9374.4|4
1614275570000|2021-02-25 17:52:50|9386|9376|9386.1|9376.1|9386.8|9376.8|9386|9376|5
1614275590000|2021-02-25 17:53:10|9385.8|9375.8|9382.6|9372.6|9385.8|9375.8|9382.6|9372.6|11
1614275600000|2021-02-25 17:53:20|9382.5|9372.5|9380.4|9370.4|9382.5|9372.5|9380.3|9370.3|11
1614275610000|2021-02-25 17:53:30|9380.3|9370.3|9379.4|9369.4|9380.3|9370.3|9378.8|9368.8|6
1614275620000|2021-02-25 17:53:40|9380|9370|9376.9|9366.9|9380.4|9370.4|9375.8|9365.8|9
1614275630000|2021-02-25 17:53:50|9376.8|9366.8|9373.9|9363.9|9377.1|9367.1|9371.4|9361.4|15
1614275640000|2021-02-25 17:54:00|9373.6|9363.6|9374.1|9364.1|9375.1|9365.1|9371.4|9361.4|15
1614275650000|2021-02-25 17:54:10|9373.9|9363.9|9373.1|9363.1|9373.9|9363.9|9372.9|9362.9|7
1614275660000|2021-02-25 17:54:20|9372.9|9362.9|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|4
1614275670000|2021-02-25 17:54:30|9373.6|9363.6|9371.1|9361.1|9373.6|9363.6|9371|9361|8
1614275680000|2021-02-25 17:54:40|9371.5|9361.5|9371.6|9361.6|9371.6|9361.6|9371.1|9361.1|8
1614275690000|2021-02-25 17:54:50|9371.5|9361.5|9371|9361|9371.5|9361.5|9370.1|9360.1|5
1614275700000|2021-02-25 17:55:00|9370.9|9360.9|9373.3|9363.3|9374|9364|9370.9|9360.9|10
1614275710000|2021-02-25 17:55:10|9373.5|9363.5|9377.9|9367.9|9378.3|9368.3|9373.5|9363.5|17
1614275720000|2021-02-25 17:55:20|9377.5|9367.5|9368.3|9358.3|9377.5|9367.5|9367.9|9357.9|25
1614275730000|2021-02-25 17:55:30|9368.5|9358.5|9368.8|9358.8|9369|9359|9368.4|9358.4|14
1614275740000|2021-02-25 17:55:40|9368.6|9358.6|9369.6|9359.6|9370.5|9360.5|9367.8|9357.8|10
1614275750000|2021-02-25 17:55:50|9369.4|9359.4|9369.1|9359.1|9369.8|9359.8|9368.8|9358.8|13
1614275760000|2021-02-25 17:56:00|9369|9359|9368.3|9358.3|9369.4|9359.4|9368.1|9358.1|17
1614275770000|2021-02-25 17:56:10|9368.5|9358.5|9369.1|9359.1|9369.8|9359.8|9368.5|9358.5|8
1614275780000|2021-02-25 17:56:20|9369.3|9359.3|9370.3|9360.3|9370.5|9360.5|9366.8|9356.8|19
1614275790000|2021-02-25 17:56:30|9370.1|9360.1|9370.1|9360.1|9371.3|9361.3|9369|9359|11
1614275800000|2021-02-25 17:56:40|9370.5|9360.5|9369.8|9359.8|9370.5|9360.5|9368.6|9358.6|9
1614275810000|2021-02-25 17:56:50|9370|9360|9368|9358|9370.8|9360.8|9367.3|9357.3|16
1614275820000|2021-02-25 17:57:00|9368.3|9358.3|9370.8|9360.8|9370.8|9360.8|9368.3|9358.3|10
1614275830000|2021-02-25 17:57:10|9371|9361|9372.6|9362.6|9373.3|9363.3|9371|9361|22
1614275840000|2021-02-25 17:57:20|9372.3|9362.3|9372|9362|9372.8|9362.8|9372|9362|11
1614275850000|2021-02-25 17:57:30|9372.3|9362.3|9371.5|9361.5|9372.8|9362.8|9371.4|9361.4|13
1614275860000|2021-02-25 17:57:40|9371.3|9361.3|9371.9|9361.9|9372|9362|9371.3|9361.3|7
1614275870000|2021-02-25 17:57:50|9372|9362|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|12
1614275880000|2021-02-25 17:58:00|9372.5|9362.5|9376.5|9366.5|9377|9367|9372.5|9362.5|17
1614275890000|2021-02-25 17:58:10|9376.8|9366.8|9384.8|9374.8|9385|9375|9376.8|9366.8|15
1614275900000|2021-02-25 17:58:20|9383.8|9373.8|9376.8|9366.8|9384.5|9374.5|9376.8|9366.8|21
1614275910000|2021-02-25 17:58:30|9377|9367|9380.9|9370.9|9380.9|9370.9|9377|9367|19
1614275920000|2021-02-25 17:58:40|9381|9371|9381.3|9371.3|9381.5|9371.5|9381|9371|12
1614275930000|2021-02-25 17:58:50|9381|9371|9380.8|9370.8|9381.4|9371.4|9380.8|9370.8|8
1614275940000|2021-02-25 17:59:00|9380.5|9370.5|9378.8|9368.8|9382.5|9372.5|9376.5|9366.5|30
1614275950000|2021-02-25 17:59:10|9378.5|9368.5|9379|9369|9379|9369|9377.5|9367.5|19
1614275960000|2021-02-25 17:59:20|9378.4|9368.4|9369.9|9359.9|9379|9369|9369.9|9359.9|17
